創見 (2451)-中國信託券商分點個股進出

台股 » 個股 » 創見 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創見

(2451)

可現股當沖

股價
121.5
漲跌
▼0.5
漲幅
-0.41%
成交量
1,461張
產業
上市半導體類股
501人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創見 (2451)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2	121.75	1.5	122.33	121.50	0.5	2,280	0.02%
2024/06/13	0.1	123.00	2.4	122.07	122.00	-2.3	2,273	-0.10%
2024/06/12	3.1	117.50	3.1	117.84	121.00	0	2,255	0.00%
2024/06/11	19	119.63	16.1	119.07	118.00	2.9	2,189	0.13%
2024/06/07	206.9	121.94	7	119.93	122.00	199.9	2,107	9.49%	大買/鉅額交易
2024/06/06	1	115.00	2	115.00	115.00	-1	2,049	-0.05%
2024/06/05	1.2	112.83	1	112.00	114.00	0.2	1,987	0.01%
2024/06/04	1.3	112.85	3	112.83	113.50	-1.7	1,930	-0.09%
2024/06/03	4.6	113.74	2.2	114.41	113.00	2.4	1,853	0.13%
2024/05/31	1.4	113.13	2	114.50	117.50	-0.7	1,770	-0.04%
2024/05/30	3.4	116.91	157.3	113.38	114.50	-153.9	1,657	-9.28%	大賣/鉅額交易
2024/05/29	5	116.50	13.1	113.31	115.00	-8.1	1,566	-0.52%
2024/05/28	0	0.00	2	112.00	112.00	-2	1,503	-0.13%
2024/05/27	0.1	112.00	0	0.00	113.50	0.1	1,497	0.01%
2024/05/24	0.1	109.50	0	0.00	112.00	0.1	1,488	0.01%
2024/05/23	0.3	109.60	1	109.50	110.00	-0.8	1,471	-0.05%
2024/05/22	4.2	111.60	103	111.02	111.50	-98.8	1,436	-6.88%	大賣/
2024/05/21	2.2	110.98	204	110.04	112.00	-201.8	1,414	-14.26%	大賣/鉅額交易
2024/05/20	80.2	111.58	0.2	111.00	111.50	80	1,386	5.77%
2024/05/17	4	108.50	50	108.26	109.00	-46	1,335	-3.44%
2024/05/16	9	107.17	7.3	106.66	108.00	1.7	1,309	0.13%
2024/05/15	2	101.75	2.1	102.76	103.00	-0.1	1,235	-0.01%
2024/05/14	0.2	101.50	0	0.00	101.50	0.2	1,214	0.02%
2024/05/13	1	100.01	1.2	101.78	101.50	-0.2	1,192	-0.02%
2024/05/10	1	100.00	2.4	101.34	101.50	-1.4	1,162	-0.12%
2024/05/09	0	98.40	4	98.53	98.60	-4	1,121	-0.36%
2024/05/08	3	99.60	12	99.47	100.00	-9	1,110	-0.81%
2024/05/07	8.3	101.28	6.1	100.03	99.70	2.2	1,098	0.20%
2024/05/06	0.2	97.00	2.6	96.67	97.00	-2.5	1,025	-0.24%
2024/05/03	2	94.50	1.1	94.31	94.50	0.9	983	0.09%
2024/05/02	0	0.00	1.2	94.32	94.30	-1.2	976	-0.12%
2024/04/29	0.4	92.30	0.9	93.19	94.00	-0.5	954	-0.06%
2024/04/26	0.2	90.64	1	91.10	91.40	-0.8	934	-0.09%
2024/04/25	1.2	91.06	0.2	91.00	90.10	1	922	0.11%
2024/04/24	2.2	90.20	0	0.00	90.40	2.2	915	0.24%
2024/04/23	1	89.50	0	0.00	89.20	1	918	0.11%
2024/04/22	0	89.20	2	89.40	89.10	-2	918	-0.22%
2024/04/19	1.5	87.24	0	0.00	87.40	1.5	900	0.17%
2024/04/17	10.1	90.50	0	0.00	90.40	10.1	874	1.16%
2024/04/16	0	0.00	2.3	90.11	90.00	-2.3	869	-0.26%
2024/04/15	0.1	93.50	0	0.00	92.80	0.1	839	0.01%
2024/04/12	0	0.00	9	94.22	94.50	-9	826	-1.09%
2024/04/11	0.2	93.50	0	0.00	93.40	0.2	808	0.03%
2024/04/10	9.2	94.69	22	94.07	94.00	-12.8	795	-1.61%
2024/04/09	1.1	92.63	8	92.95	93.50	-6.9	768	-0.90%
2024/04/08	2.5	92.59	1.1	92.58	92.60	1.4	746	0.19%
2024/04/03	5	89.10	0	0.00	89.20	5	704	0.71%
2024/04/02	0	89.40	0.2	88.80	89.60	-0.2	700	-0.03%
2024/04/01	0	0.00	0.1	89.10	88.80	-0.1	693	-0.01%
2024/03/27	0	88.40	0	0.00	89.50	0	681	0.00%
2024/03/26	0.5	88.70	0.5	88.30	88.30	0	681	0.00%
2024/03/25	0	90.00	4	89.55	88.70	-4	672	-0.60%
2024/03/22	6	89.03	0	0.00	88.70	6	676	0.89%
2024/03/21	1.5	89.33	13	89.99	90.10	-11.5	669	-1.72%
2024/03/20	7.5	88.72	2.9	88.93	88.60	4.6	657	0.70%
2024/03/19	0	86.00	2	85.60	86.80	-2	638	-0.31%
2024/03/18	6	85.67	0	0.00	85.60	6	626	0.97%
2024/03/15	0.1	86.60	0	0.00	85.90	0.1	622	0.01%
2024/03/14	1	85.90	4	85.00	84.80	-3	599	-0.50%
2024/03/13	16	86.48	3	86.00	86.30	13	598	2.17%
2024/03/12	10.3	86.35	2	86.35	86.20	8.3	594	1.39%
2024/03/11	0	82.80	0	0.00	83.80	0	557	0.00%
2024/03/08	4	83.30	0	0.00	82.00	4	557	0.72%
2024/03/07	7.1	83.97	0	0.00	84.20	7.1	543	1.31%
2024/03/06	0	83.90	1	84.20	83.90	-1	535	-0.19%
2024/03/05	22	83.29	0	0.00	84.20	22	536	4.10%
2024/03/04	1	83.30	2.4	83.87	83.50	-1.4	531	-0.26%
2024/03/01	2	82.00	1	82.90	82.90	1	526	0.19%
2024/02/29	0	0.00	1	80.00	80.00	-1	511	-0.20%
2024/02/21	1	80.30	0	0.00	80.00	1	604	0.17%
2024/02/19	1	79.90	0	0.00	80.50	1	620	0.16%
2024/02/16	0	79.50	0	0.00	79.30	0	637	0.00%
2024/01/31	3	79.27	0	0.00	78.80	3	728	0.41%
2024/01/29	1	79.40	1	79.50	79.70	0	795	0.00%
2024/01/24	13	78.70	0	0.00	78.90	13	793	1.64%
2024/01/22	0	0.00	0	78.00	77.60	0	795	0.00%
2024/01/19	1	77.30	0	0.00	77.80	1	792	0.13%
2024/01/18	11	77.18	2.1	76.91	76.90	8.9	792	1.12%
2024/01/17	1.2	77.20	0	0.00	77.00	1.2	787	0.15%
2024/01/16	1.1	78.06	0	0.00	77.90	1.1	780	0.15%
2024/01/12	0	0.00	1	79.10	78.70	-1	781	-0.13%
2024/01/10	1	78.70	0	0.00	79.00	1	795	0.13%
2024/01/08	1	78.30	0	0.00	78.20	1	802	0.12%
2024/01/05	0.1	78.80	1	78.60	78.50	-1	805	-0.12%
2024/01/04	1	78.80	0	0.00	78.70	1	807	0.12%
2024/01/02	0.1	80.00	0	0.00	79.60	0.1	806	0.01%
2023/12/29	21	80.41	0	0.00	80.60	21	804	2.61%
2023/12/27	0	81.30	0	0.00	81.30	0	803	0.00%
2023/12/22	30	80.30	0	0.00	79.90	30	798	3.76%
2023/12/21	0.2	79.20	0	0.00	79.00	0.2	787	0.03%
2023/12/20	1	79.90	0	79.60	79.90	1	778	0.13%
2023/12/19	52.2	79.04	4	79.40	79.60	48.2	773	6.23%
2023/12/18	0.1	80.60	0	0.00	80.40	0.1	761	0.01%
2023/12/15	4	81.95	0.5	81.60	81.50	3.5	753	0.46%
2023/12/13	0	0.00	2	81.50	82.00	-2	724	-0.28%
2023/12/12	0.3	82.80	1	82.70	82.10	-0.7	724	-0.10%
2023/12/11	0.2	83.40	0	0.00	83.40	0.2	720	0.03%
2023/12/08	0.1	83.70	0	0.00	84.10	0.1	713	0.01%
2023/12/07	0.2	83.20	0	0.00	83.20	0.2	709	0.03%
2023/12/05	0	0.00	1	81.80	82.60	-1	698	-0.14%
2023/12/01	0.1	82.80	0	0.00	82.30	0.1	689	0.01%
2023/11/30	0.5	83.00	0	0.00	83.30	0.5	686	0.07%
2023/11/29	0	0.00	4	82.70	83.00	-4	679	-0.59%
2023/11/28	0	0.00	1	82.30	82.50	-1	673	-0.15%
2023/11/27	2	81.80	1	80.80	80.70	1	665	0.15%
2023/11/24	0.1	82.10	1	82.30	81.80	-0.9	660	-0.14%
2023/11/22	0	0.00	1	81.90	82.10	-1	637	-0.16%
2023/11/21	2	81.95	0.3	81.50	82.00	1.7	629	0.27%
2023/11/20	1	83.00	3	81.87	80.50	-2	601	-0.33%
2023/11/17	1	81.60	4	80.85	81.10	-3	550	-0.55%
2023/11/16	0.1	81.95	0.6	81.80	81.40	-0.6	538	-0.10%
2023/11/15	4	81.63	0	0.00	81.90	4	530	0.75%
2023/11/14	3	80.70	0	0.00	81.20	3	511	0.59%
2023/11/13	0	0.00	2.2	80.25	80.60	-2.2	503	-0.43%
2023/11/10	0	0.00	6	80.52	80.60	-6	489	-1.23%
2023/11/09	4	81.10	6	80.68	80.80	-2	475	-0.42%
2023/11/08	1.2	79.48	1.1	79.28	79.30	0.1	438	0.02%
2023/11/07	3	78.83	5.1	78.97	79.40	-2.1	413	-0.50%
2023/11/06	0.1	75.70	0	0.00	76.00	0.1	352	0.03%
2023/11/02	0	0.00	3	74.90	75.00	-3	344	-0.87%
2023/10/27	0	0.00	2	73.50	73.40	-2	348	-0.57%
2023/10/24	1	75.00	0	0.00	75.00	1	363	0.27%
2023/10/20	0	0.00	1	73.90	75.20	-1	373	-0.27%
2023/10/17	0	0.00	1	75.30	75.20	-1	355	-0.28%
2023/10/16	0.1	74.90	2	74.60	75.00	-2	352	-0.55%
2023/10/13	0	0.00	1	74.60	75.10	-1	359	-0.28%
2023/10/11	0.3	74.35	0	0.00	74.50	0.3	379	0.07%
2023/10/05	0.2	73.10	0	0.00	73.20	0.2	381	0.05%
2023/10/04	0.1	72.40	3	72.90	73.20	-2.9	386	-0.75%
2023/10/02	0.1	73.50	0	0.00	73.50	0.1	406	0.02%
2023/09/26	0	0.00	0.3	73.10	73.00	-0.3	529	-0.06%
2023/09/22	1.1	72.99	3	72.83	72.60	-1.9	565	-0.34%
2023/09/21	0.4	73.20	1	73.90	73.40	-0.6	568	-0.11%
2023/09/20	0.3	74.37	0	0.00	74.20	0.3	568	0.05%
2023/09/19	4	74.95	0	0.00	75.00	4	571	0.70%
2023/09/18	0.2	74.70	0.3	74.80	74.90	-0.2	576	-0.03%
2023/09/15	0	0.00	15	74.73	75.00	-15	581	-2.58%
2023/09/14	0.3	74.50	0	0.00	74.70	0.3	579	0.05%
2023/09/12	0.1	73.00	0	0.00	73.40	0.1	600	0.02%
2023/09/11	2	72.20	0	0.00	72.80	2	619	0.32%
2023/09/08	0	0.00	0.3	72.50	72.70	-0.3	640	-0.05%
2023/09/05	2	72.60	0	0.00	72.60	2	682	0.29%
2023/09/04	0.3	72.49	0	0.00	72.80	0.3	687	0.04%
2023/09/01	0.1	72.40	0	0.00	72.20	0.1	694	0.02%
2023/08/31	0	0.00	1	71.80	72.40	-1	708	-0.14%
2023/08/29	0	0.00	1	70.70	70.70	-1	769	-0.13%
2023/08/28	0	0.00	1	70.60	71.00	-1	798	-0.13%
2023/08/25	0	0.00	1	70.90	70.90	-1	875	-0.11%
2023/08/24	3	71.20	0	0.00	71.50	3	896	0.33%
2023/08/18	0.1	70.60	3	70.80	70.50	-2.9	918	-0.32%
2023/08/16	0.1	70.10	0	0.00	70.30	0.1	916	0.01%
2023/08/14	1	70.20	0	0.00	70.10	1	928	0.11%
2023/08/11	1	71.21	0	0.00	71.20	1	933	0.11%
2023/08/10	0	71.40	0	0.00	71.80	0	934	0.00%
2023/08/07	3	71.80	1	71.50	71.90	2	927	0.22%
2023/08/02	0.1	71.50	1	71.00	71.00	-0.9	927	-0.10%
2023/07/31	0.2	71.85	1	71.80	71.20	-0.8	923	-0.09%
2023/07/28	3	72.97	0	0.00	72.60	3	916	0.33%
2023/07/27	4	72.00	0	0.00	71.70	4	912	0.44%
2023/07/26	0.1	71.50	0	0.00	71.20	0.1	906	0.01%
2023/07/25	40	72.50	0	0.00	71.90	40	905	4.42%
2023/07/21	1.1	72.01	2	71.70	72.00	-0.9	894	-0.10%
2023/07/20	20.1	72.60	0	0.00	72.50	20.1	896	2.24%
2023/07/19	20.1	73.56	0	0.00	73.50	20.1	896	2.24%
2023/07/18	51.2	74.17	4	74.05	73.70	47.2	895	5.27%
2023/07/17	54.1	74.26	0	0.00	74.40	54.1	891	6.06%
2023/07/14	1	73.10	4	72.50	73.00	-3	885	-0.34%
2023/07/13	0.2	71.30	1	71.60	70.90	-0.8	873	-0.09%
2023/07/11	1	70.20	0	0.00	71.10	1	866	0.12%
2023/07/10	3.2	70.28	0	0.00	70.00	3.2	863	0.37%
2023/07/07	2	70.50	0	0.00	71.50	2	850	0.24%
2023/07/06	7.1	71.97	1	72.30	71.50	6.1	840	0.73%
2023/07/05	2	79.25	2	79.45	78.70	0	791	0.00%
2023/07/04	1	78.50	2	78.60	78.80	-1	736	-0.14%
2023/06/30	1	78.40	0	0.00	78.40	1	703	0.14%
2023/06/29	0	77.50	0	0.00	77.80	0	692	0.00%
2023/06/28	1	77.10	0	0.00	77.20	1	687	0.15%
2023/06/27	1	77.30	0	0.00	77.10	1	687	0.15%
2023/06/26	0	0.00	1	77.50	77.30	-1	683	-0.15%
2023/06/19	1	77.90	0	0.00	78.10	1	690	0.14%
2023/06/16	0	79.00	1	79.30	78.80	-1	682	-0.14%
2023/06/15	1	78.20	1	79.00	79.00	0	664	0.00%
2023/06/14	0	0.00	6	78.22	78.80	-6	655	-0.92%
2023/06/13	1	77.90	3	77.33	78.10	-2	642	-0.31%
2023/06/12	1	76.80	1	76.20	76.30	0	622	0.00%
2023/06/09	1	76.00	0	0.00	76.10	1	623	0.16%
2023/06/08	2	76.55	0	0.00	76.50	2	620	0.32%
2023/06/07	0	0.00	1	77.00	77.00	-1	627	-0.16%
2023/06/06	0.1	76.50	0	0.00	76.40	0.1	624	0.02%
2023/06/05	1.6	77.70	1	78.00	77.70	0.6	617	0.10%
2023/06/02	1	78.40	9	78.50	78.70	-8	601	-1.33%
2023/06/01	0	0.00	1	77.00	77.50	-1	567	-0.18%
2023/05/31	15	76.97	8.5	77.16	77.00	6.5	558	1.16%
2023/05/30	1	74.40	5	74.64	74.80	-4	487	-0.82%
2023/05/29	0	0.00	0.1	73.80	73.80	-0.1	477	-0.02%
2023/05/26	4.1	73.20	0	0.00	73.30	4.1	476	0.86%
2023/05/22	0	0.00	4	73.00	73.10	-4	467	-0.86%
2023/05/16	0	72.10	0	0.00	71.50	0	439	0.01%
2023/05/12	0	0.00	1	70.60	71.30	-1	436	-0.23%
2023/05/05	0.1	72.00	0	0.00	71.20	0.1	438	0.02%
2023/05/04	0.1	71.30	0	0.00	71.40	0.1	440	0.03%
2023/04/28	1	71.00	0	0.00	71.00	1	456	0.22%
2023/04/24	1	71.30	0	0.00	70.50	1	445	0.22%
2023/04/21	0	70.60	0	0.00	70.80	0	442	0.01%
2023/04/20	0	0.00	0.7	70.70	70.60	-0.7	437	-0.15%
2023/04/19	0.1	72.10	0	0.00	71.00	0.1	436	0.02%
2023/04/18	0	0.00	1	72.30	72.30	-1	426	-0.23%
2023/04/17	0.1	72.93	0	0.00	72.40	0.1	424	0.03%
2023/04/12	0.2	73.44	0	0.00	73.10	0.2	414	0.05%
2023/04/06	0.2	73.11	0	0.00	73.50	0.2	410	0.05%
2023/03/31	1	73.30	0	0.00	73.10	1	412	0.24%
2023/03/27	0.1	73.20	0	0.00	72.80	0.1	415	0.02%
2023/03/24	1	73.50	0	0.00	73.50	1	420	0.24%
2023/03/22	0.1	71.80	0	0.00	71.90	0.1	402	0.02%
2023/03/16	2.1	71.37	2	70.70	70.20	0.1	375	0.04%
2023/03/14	0.2	71.00	0	0.00	71.20	0.2	360	0.06%
2023/03/13	0	0.00	3	70.30	71.10	-3	353	-0.85%
2023/03/10	0	0.00	50	70.20	71.00	-50	346	-14.41%
2023/03/09	0.2	71.20	0	0.00	71.10	0.2	339	0.04%
2023/03/06	0.2	70.95	0	0.00	70.90	0.2	331	0.06%
2023/03/03	0.1	70.30	3	70.80	71.00	-2.9	320	-0.90%
2023/03/02	0	0.00	2	70.90	71.10	-2	303	-0.66%
2023/03/01	0.1	70.10	14	70.81	70.70	-14	296	-4.71%
2023/02/24	3.3	70.50	0	0.00	70.30	3.3	286	1.15%
2023/02/22	2	68.80	0	0.00	69.50	2	278	0.72%
2023/02/20	10	68.80	0	0.00	69.30	10	282	3.54%
2023/02/07	10.4	68.11	0.2	68.50	68.70	10.2	316	3.22%
2023/02/06	0.1	68.50	0	0.00	67.70	0.1	312	0.03%
2023/02/03	0.3	68.20	0	0.00	68.30	0.3	311	0.08%
2023/02/02	20	68.00	0	0.00	68.20	20	310	6.45%
2023/02/01	11	67.89	0	0.00	67.70	11	308	3.56%
2023/01/30	0.1	68.70	0	0.00	68.00	0.1	305	0.02%
2022/12/28	0	0.00	0.1	66.80	66.30	-0.1	356	-0.03%
2022/12/26	0.1	66.80	0	0.00	66.80	0.1	356	0.01%
2022/12/23	0	0.00	1	66.50	66.80	-1	359	-0.28%
2022/12/20	1	66.00	0	0.00	65.80	1	360	0.28%
2022/12/14	0	0.00	0.1	68.00	66.90	-0.1	345	-0.03%
2022/12/05	0	0.00	3	67.17	67.60	-3	352	-0.85%
2022/12/02	14	67.80	0	0.00	67.40	14	350	4.00%
2022/12/01	0	0.00	1	68.00	67.90	-1	350	-0.29%
2022/11/29	0	0.00	25	66.33	67.20	-25	338	-7.39%
2022/11/28	1	66.10	0.1	66.40	66.80	0.9	335	0.26%
2022/11/25	0.1	66.60	0	0.00	66.40	0.1	337	0.01%
2022/11/21	0	0.00	0.3	66.00	65.50	-0.3	343	-0.09%
2022/11/17	0	0.00	125	65.78	66.00	-125	342	-36.53%	大賣/鉅額交易
2022/11/15	0	0.00	20	66.30	66.40	-20	338	-5.91%
2022/11/14	0	0.00	2.1	66.70	66.70	-2.1	339	-0.61%
2022/11/10	1	66.50	0	0.00	66.50	1	333	0.30%
2022/11/09	1	66.80	0	0.00	66.90	1	333	0.30%
2022/11/07	0.1	65.00	1	64.90	65.00	-0.9	315	-0.29%
2022/11/02	0	0.00	1	65.20	65.50	-1	312	-0.32%
2022/11/01	1	65.10	0	0.00	65.20	1	317	0.32%
2022/10/25	1	64.94	0	0.00	64.50	1	334	0.31%
2022/10/12	0.1	65.60	0	0.00	66.00	0.1	304	0.02%
2022/10/05	0	0.00	0.2	64.90	65.30	-0.2	292	-0.07%
2022/10/03	0	0.00	5	64.04	64.00	-5	301	-1.66%
2022/09/29	0	0.00	10	63.90	64.30	-10	310	-3.22%
2022/09/28	0	0.00	3	63.60	63.40	-3	315	-0.95%
2022/09/27	0.1	64.50	7	64.47	64.90	-7	333	-2.09%
2022/09/20	0.2	66.40	1.1	66.04	66.00	-0.9	415	-0.21%
2022/09/19	0.1	66.50	0	0.00	66.80	0.1	418	0.02%
2022/09/14	0.1	65.00	1	64.80	65.40	-0.9	418	-0.22%
2022/09/12	1	65.40	1	65.30	65.60	0	436	0.00%
2022/09/08	1	64.00	0	0.00	64.80	1	448	0.22%
2022/09/07	1.2	63.84	0	0.00	63.90	1.2	451	0.25%
2022/09/06	2.2	64.51	0	0.00	64.70	2.2	450	0.49%
2022/09/05	0	64.80	0	0.00	65.00	0	451	0.00%
2022/09/02	0.1	65.40	0	0.00	65.00	0.1	456	0.03%
2022/09/01	1.1	64.65	0	0.00	65.50	1.1	457	0.24%
2022/08/30	2	65.05	0	0.00	65.50	2	449	0.44%
2022/08/26	5	66.62	0	0.00	66.60	5	448	1.12%
2022/08/24	0.1	66.07	0	0.00	66.20	0.1	453	0.03%
2022/08/22	46	66.17	2	66.10	66.60	44	459	9.57%
2022/08/18	2	65.20	0	0.00	65.10	2	458	0.44%
2022/08/17	0.4	65.76	0	0.00	65.30	0.4	459	0.08%
2022/08/11	0.1	65.40	0	0.00	65.30	0.1	455	0.02%
2022/08/10	1.1	65.04	0	0.00	65.00	1.1	458	0.24%
2022/08/09	0.1	65.20	0	0.00	65.60	0.1	458	0.02%
2022/08/05	0	64.60	9	64.21	64.70	-9	461	-1.95%
2022/08/04	0.2	62.40	0	0.00	62.20	0.2	456	0.03%
2022/08/02	1	62.30	0	0.00	62.70	1	466	0.21%
2022/07/14	17	58.91	26	59.02	59.10	-9	510	-1.76%
2022/07/13	0	0.00	29	58.70	59.00	-29	512	-5.66%
2022/07/12	3.1	58.20	0	0.00	57.90	3.1	514	0.60%
2022/07/11	2.1	59.53	0	0.00	59.20	2.1	512	0.41%
2022/07/08	5	60.44	12	60.17	60.20	-7	512	-1.37%
2022/07/05	2.1	59.10	0	0.00	58.80	2.1	515	0.41%
2022/07/04	6.2	60.66	0	0.00	59.50	6.2	498	1.24%
2022/07/01	0	0.00	49	69.07	68.50	-49	462	-10.59%
2022/06/30	4	69.30	1	69.30	69.10	3	444	0.68%
2022/06/28	0	0.00	1	70.90	70.30	-1	433	-0.23%
2022/06/27	3	70.70	22	71.02	70.80	-19	438	-4.34%
2022/06/24	0	0.00	11	70.84	70.50	-11	437	-2.52%
2022/06/23	0	0.00	9	70.67	70.40	-9	440	-2.04%
2022/06/22	0	0.00	6	70.72	70.30	-6	443	-1.35%
2022/06/21	0	0.00	65	70.74	70.50	-65	443	-14.66%
2022/06/20	0	0.00	13	70.19	69.50	-13	444	-2.93%
2022/06/16	2.6	70.92	9	71.73	70.70	-6.4	431	-1.48%
2022/06/15	0	0.00	9	71.39	71.40	-9	457	-1.97%
2022/06/14	0	0.00	5	70.96	71.10	-5	474	-1.05%
2022/06/10	0.1	71.80	0	0.00	71.50	0.1	495	0.02%
2022/06/07	0.1	72.10	0	0.00	71.90	0.1	541	0.02%
2022/06/06	0	0.00	5	72.56	72.10	-5	551	-0.91%
2022/06/02	0	0.00	6	72.43	72.30	-6	575	-1.04%
2022/06/01	0	0.00	10	72.31	72.20	-10	616	-1.62%
2022/05/31	1	72.20	4	72.25	72.10	-3	688	-0.44%
2022/05/30	0	0.00	27	71.83	72.10	-27	694	-3.89%
2022/05/27	0	0.00	21	71.43	71.50	-21	694	-3.02%
2022/05/26	0	0.00	8	70.83	70.90	-8	703	-1.14%
2022/05/25	0	0.00	1	70.70	70.50	-1	713	-0.14%
2022/05/24	1	70.90	0	0.00	70.50	1	732	0.14%
2022/05/23	0	0.00	1	71.60	71.50	-1	734	-0.14%
2022/05/19	1	71.00	0	0.00	70.60	1	748	0.13%
2022/05/18	0	0.00	9	71.67	71.40	-9	754	-1.19%
2022/05/09	0	0.00	1	72.10	71.30	-1	751	-0.13%
2022/05/06	0	0.00	12	72.29	72.30	-12	752	-1.59%
2022/05/05	0	0.00	4	72.30	72.40	-4	749	-0.53%
2022/05/04	0	0.00	1	71.70	71.50	-1	748	-0.13%
2022/04/28	0	0.00	0	71.50	70.90	0	765	0.00%
2022/04/27	0.1	71.50	0	0.00	71.00	0.1	760	0.01%
2022/04/26	1	71.80	1	72.00	71.70	0	752	0.00%
2022/04/25	0	0.00	0	72.50	71.70	0	752	0.00%
2022/04/21	0	0.00	23	73.03	73.10	-23	744	-3.09%
2022/04/20	0	0.00	8	73.46	72.10	-8	745	-1.07%
2022/04/19	0	0.00	1	73.00	72.80	-1	741	-0.13%
2022/04/14	0	0.00	1	72.90	73.00	-1	747	-0.13%
2022/04/13	0	0.00	1	73.10	73.30	-1	749	-0.13%
2022/04/12	1	72.50	0	0.00	72.00	1	766	0.13%
2022/04/08	2	73.70	0	0.00	73.50	2	759	0.26%
2022/04/07	4	73.40	0	0.00	73.00	4	766	0.52%
2022/04/06	5	74.60	17	74.44	74.10	-12	762	-1.57%
2022/04/01	0.2	73.90	0	0.00	74.20	0.2	770	0.03%
2022/03/31	0	0.00	4	74.85	74.40	-4	786	-0.51%
2022/03/30	0	0.00	2	74.80	74.60	-2	806	-0.25%
2022/03/24	0	0.00	16	74.73	74.50	-16	890	-1.80%
2022/03/23	0	0.00	16	74.83	74.80	-16	929	-1.72%
2022/03/22	0.1	74.70	13	74.58	74.60	-12.9	938	-1.37%
2022/03/21	0	0.00	41	74.87	74.70	-41	938	-4.37%
2022/03/18	0	0.00	6	75.45	74.40	-6	938	-0.64%
2022/03/17	2	75.25	2	75.20	75.20	0	915	0.00%
2022/03/16	0	0.00	5	75.10	74.50	-5	898	-0.56%
2022/03/15	0	0.00	73	74.05	74.40	-73	884	-8.25%
2022/03/14	0	0.00	10	74.73	74.80	-10	876	-1.14%
2022/03/11	0.1	74.20	11	74.34	74.20	-10.9	861	-1.27%
2022/03/10	1	74.00	1	74.20	74.40	0	854	0.00%
2022/03/09	4	72.70	8	73.36	73.40	-4	838	-0.48%
2022/03/08	1	72.10	0	0.00	72.00	1	831	0.12%
2022/03/07	1	73.10	11	73.65	73.10	-10	808	-1.24%
2022/03/04	6	74.63	7	74.66	74.60	-1	771	-0.13%
2022/03/03	1	72.20	0	0.00	72.20	1	704	0.14%
2022/03/02	50	71.70	5	71.66	71.70	45	704	6.39%
2022/03/01	0	0.00	3	71.57	71.90	-3	704	-0.43%
2022/02/24	1	70.10	1	70.00	69.90	0	706	0.00%
2022/02/22	3.1	71.58	1	71.70	71.30	2.1	754	0.27%
2022/02/21	2	71.85	1	72.40	72.30	1	756	0.13%
2022/02/17	1.1	71.96	0	0.00	71.40	1.1	755	0.15%
2022/02/16	0	0.00	1	71.50	71.70	-1	770	-0.13%
2022/02/15	0	0.00	1	71.10	70.70	-1	774	-0.13%
2022/02/10	1.1	72.00	0	0.00	71.70	1.1	789	0.13%
2022/02/09	0	0.00	2	71.85	72.00	-2	799	-0.25%
2022/01/24	1	69.90	0	0.00	70.40	1	803	0.12%
2022/01/21	2	70.50	1	70.60	70.30	1	799	0.13%
2022/01/19	1	70.90	0	0.00	71.00	1	799	0.13%
2022/01/18	1	71.10	20	71.09	71.00	-19	804	-2.36%
2022/01/17	0	71.00	0	0.00	71.30	0	802	0.00%
2022/01/13	0	0.00	2	70.95	71.00	-2	803	-0.25%
2022/01/10	5	70.90	0	0.00	70.90	5	796	0.63%
2022/01/05	5	71.10	40	71.05	71.20	-35	792	-4.42%
2022/01/04	10	72.20	0	0.00	72.40	10	775	1.29%
2022/01/03	0	0.00	2	72.60	72.40	-2	771	-0.26%
2021/12/30	1	73.40	0	0.00	73.10	1	770	0.13%
2021/12/29	0	0.00	1	72.50	73.00	-1	766	-0.13%
2021/12/27	5	73.62	2	73.65	73.80	3	760	0.39%
2021/12/24	2	74.25	7	73.93	73.80	-5	753	-0.66%
2021/12/23	0	0.00	29	73.68	73.90	-29	732	-3.96%
2021/12/22	26	73.21	2	72.95	72.80	24	710	3.38%
2021/12/21	5	72.80	3	73.30	73.10	2	679	0.29%
2021/12/20	7	72.74	0.2	73.05	72.90	6.8	665	1.02%
2021/12/17	3	72.73	26	72.58	72.60	-23	643	-3.57%
2021/12/16	0	0.00	4	70.50	71.30	-4	602	-0.66%
2021/12/15	0	0.00	1	70.50	70.50	-1	595	-0.17%
2021/12/13	0	0.00	1	70.80	70.70	-1	604	-0.17%
2021/12/09	0	0.00	1	70.00	70.20	-1	607	-0.16%
2021/12/06	0	0.00	2	70.20	70.30	-2	612	-0.33%
2021/12/02	0.2	70.30	4	70.10	69.80	-3.9	618	-0.62%
2021/12/01	2	69.80	4	69.58	69.60	-2	613	-0.33%
2021/11/29	2	68.45	3	68.70	69.00	-1	614	-0.16%
2021/11/26	2.2	69.24	0.1	69.30	69.10	2.1	622	0.34%
2021/11/24	1.1	70.58	0	0.00	70.50	1.1	619	0.18%
2021/11/23	1	71.70	0	0.00	70.50	1	624	0.16%
2021/11/22	7.7	72.93	123.2	72.20	71.80	-115.6	612	-18.85%	大賣/鉅額交易
2021/11/19	0	0.00	6	71.85	71.10	-6	572	-1.05%
2021/11/18	1	70.40	1	70.60	70.60	0	549	0.00%
2021/11/17	20	70.10	0	0.00	70.10	20	547	3.65%
2021/11/16	0	0.00	50	69.29	69.00	-50	549	-9.10%
2021/11/15	5.2	69.49	0	0.00	69.00	5.2	551	0.95%
2021/11/11	2	69.70	0	0.00	68.60	2	538	0.37%
2021/11/10	3	69.80	1	69.80	70.00	2	542	0.37%
2021/11/08	0	0.00	1	69.50	70.00	-1	663	-0.15%
2021/11/05	1	68.90	0	0.00	69.00	1	693	0.14%
2021/11/03	0	0.00	10	68.00	68.10	-10	755	-1.32%
2021/11/02	0	0.00	4	67.80	68.00	-4	839	-0.48%
2021/11/01	1	68.10	0	0.00	67.80	1	862	0.12%
2021/10/28	3	68.00	0	0.00	67.80	3	898	0.33%
2021/10/22	2	67.50	0	0.00	67.60	2	931	0.21%
2021/10/21	1	67.50	5	68.02	68.20	-4	943	-0.42%
2021/10/15	0	66.40	1	66.70	66.70	-1	978	-0.10%
2021/10/14	1	65.50	0	0.00	65.60	1	984	0.10%
2021/10/12	1	66.20	0.1	66.50	66.10	0.9	1,002	0.09%
2021/10/07	1	67.30	3	67.17	67.10	-2	1,013	-0.20%
2021/10/06	0	0.00	4	66.70	66.80	-4	1,028	-0.39%
2021/10/05	0	0.00	2	66.40	66.30	-2	1,039	-0.19%
2021/10/04	1	66.00	0	0.00	66.00	1	1,049	0.10%
2021/10/01	6	66.07	0	66.40	66.10	6	1,071	0.56%
2021/09/30	0	0.00	0.9	66.90	67.10	-0.9	1,084	-0.08%
2021/09/29	1	66.80	0	0.00	66.80	1	1,097	0.09%
2021/09/28	0	0.00	0	68.50	67.90	0	1,129	0.00%
2021/09/27	5	68.10	0	0.00	67.90	5	1,156	0.43%
2021/09/24	0	0.00	1	68.50	68.10	-1	1,183	-0.08%
2021/09/22	4	67.08	2	67.30	67.30	2	1,326	0.15%
2021/09/17	0	0.00	4	68.25	68.10	-4	1,395	-0.29%
2021/09/16	0.1	67.70	2	67.75	67.80	-1.9	1,386	-0.13%
2021/09/15	1.1	67.54	0	0.00	67.30	1.1	1,399	0.08%
2021/09/08	1	68.30	26.4	68.14	67.70	-25.4	1,470	-1.72%
2021/09/07	2	68.55	0	0.00	68.80	2	1,478	0.14%
2021/09/03	0	0.00	1	69.90	69.80	-1	1,496	-0.07%
2021/09/02	1	69.90	1	70.00	69.80	0	1,504	0.00%
2021/09/01	0	0.00	11.1	70.44	70.80	-11.1	1,517	-0.73%
2021/08/31	0	0.00	3	69.90	69.40	-3	1,510	-0.20%
2021/08/30	1	69.80	0	0.00	69.70	1	1,520	0.07%
2021/08/26	4	68.50	1	68.50	69.00	3	1,528	0.20%
2021/08/19	4	66.70	0	0.00	67.10	4	1,592	0.25%
2021/08/16	4	67.10	0	0.00	67.20	4	1,633	0.24%
2021/08/13	38.3	67.89	1	67.30	68.00	37.3	1,622	2.30%
2021/08/12	45.2	71.30	165	71.51	71.20	-119.8	1,535	-7.80%	大賣/鉅額交易
2021/08/11	54	73.73	0	0.00	72.80	54	1,524	3.54%
2021/08/10	0	0.00	20	74.18	74.70	-20	1,528	-1.31%
2021/08/09	3.1	73.79	1	73.90	73.20	2.1	1,544	0.14%
2021/08/06	5	74.64	23	74.46	74.90	-18	1,538	-1.17%
2021/08/05	4	72.98	15	72.53	72.50	-11	1,495	-0.74%
2021/08/04	1	73.10	0	0.00	73.10	1	1,550	0.06%
2021/08/02	0	70.40	0	0.00	70.70	0	1,612	0.00%
2021/07/28	2	69.65	1	70.20	69.80	1	1,722	0.06%
2021/07/27	15	70.80	0	0.00	70.90	15	1,819	0.82%
2021/07/26	5	70.78	0	0.00	70.90	5	1,889	0.26%
2021/07/23	0	0.00	2	71.45	70.80	-2	1,994	-0.10%
2021/07/22	0	0.00	3	71.00	71.10	-3	2,088	-0.14%
2021/07/21	7	70.44	1	71.30	70.70	6	2,228	0.27%
2021/07/20	5	71.36	0	0.00	71.30	5	2,536	0.20%
2021/07/19	1	71.70	2	71.75	71.80	-1	2,771	-0.04%
2021/07/16	2	72.45	0	0.00	72.60	2	2,962	0.07%
2021/07/15	2	72.10	1	72.20	72.20	1	3,092	0.03%
2021/07/14	2	71.40	0	0.00	72.00	2	3,152	0.06%
2021/07/13	0	0.00	14	72.48	72.10	-14	3,276	-0.43%
2021/07/09	3	71.07	6	71.67	72.40	-3	3,277	-0.09%
2021/07/08	3	71.80	2	71.70	71.80	1	3,340	0.03%
2021/07/07	9	71.52	3	72.00	71.50	6	3,380	0.18%
2021/07/06	7	72.21	11	71.91	71.80	-4	3,433	-0.12%
2021/07/05	29	71.41	21	73.01	72.60	8	3,489	0.23%
2021/07/02	1	72.50	1	73.40	73.30	0	3,584	0.00%
2021/07/01	8	72.60	0	0.00	72.70	8	3,580	0.22%
2021/06/30	1	73.80	2	73.80	73.90	-1	3,603	-0.03%
2021/06/29	5	76.30	2	74.10	73.60	3	3,600	0.08%
2021/06/28	7	77.34	1.5	75.91	77.90	5.5	3,490	0.16%
2021/06/25	0	0.00	1.3	73.93	73.20	-1.3	3,423	-0.04%
2021/06/23	1	72.10	11	72.12	72.20	-10	3,427	-0.29%
2021/06/22	0	0.00	1	70.90	71.20	-1	3,460	-0.03%
2021/06/21	1.6	71.23	0	0.00	70.90	1.6	3,500	0.05%
2021/06/18	1.1	73.41	0	0.00	72.00	1.1	3,537	0.03%
2021/06/15	0	0.00	0.5	73.20	73.70	-0.5	3,629	-0.01%
2021/06/10	1	72.20	0	0.00	72.50	1	3,631	0.03%
2021/06/09	1	71.20	1	71.50	71.70	0	3,631	0.00%
2021/06/08	1	71.80	0	0.00	71.90	1	3,627	0.03%
2021/06/04	1	73.10	1	73.10	73.30	0	3,640	0.00%
2021/06/03	2	72.70	0	0.00	72.80	2	3,643	0.05%
2021/06/02	2	72.00	0	0.00	72.20	2	3,655	0.05%
2021/05/31	2	70.60	0	0.00	70.90	2	3,636	0.05%
2021/05/27	4.5	70.37	0	0.00	70.20	4.5	3,667	0.12%
2021/05/26	13	71.36	0	0.00	71.10	13	3,669	0.35%
2021/05/25	0	0.00	7	72.57	72.20	-7	3,668	-0.19%
2021/05/24	0	0.00	4.3	69.97	69.80	-4.3	3,634	-0.12%
2021/05/21	0	0.00	1	69.00	69.50	-1	3,635	-0.03%
2021/05/19	10	68.70	0	0.00	69.40	10	3,669	0.27%
2021/05/18	53	67.86	3	69.30	69.30	50	3,672	1.36%
2021/05/17	16	65.88	8	66.38	66.50	8	3,653	0.22%
2021/05/14	211	69.42	4	69.51	69.40	207	3,609	5.73%	大買/鉅額交易
2021/05/13	24.4	68.90	6	67.07	68.50	18.4	3,582	0.51%
2021/05/12	16	68.77	8.2	68.56	69.10	7.8	3,548	0.22%
2021/05/11	13.3	72.50	51.2	74.41	71.50	-37.9	3,474	-1.09%
2021/05/10	11	76.45	8	76.71	77.00	3	3,403	0.09%
2021/05/07	1	76.30	63	76.03	76.30	-62	3,390	-1.83%
2021/05/06	14.2	73.25	7.1	73.77	72.90	7.1	3,358	0.21%
2021/05/05	123	75.71	6	76.12	74.10	117	3,323	3.52%	大買/鉅額交易
2021/05/04	28.1	75.33	123	75.36	75.50	-94.9	3,286	-2.89%	大賣/
2021/05/03	109.6	79.44	4.1	80.35	79.20	105.5	3,195	3.30%	大買/鉅額交易
2021/04/29	10.3	79.93	26	79.23	80.50	-15.7	3,133	-0.50%
2021/04/28	20	79.71	14	79.01	78.80	6	3,039	0.20%
2021/04/27	36.4	82.13	35.1	83.04	80.60	1.3	2,952	0.04%
2021/04/26	73.3	87.68	57	88.46	86.10	16.3	2,808	0.58%
2021/04/23	165	81.99	88	82.10	84.30	77	2,499	3.08%	大買/
2021/04/22	132.9	81.90	27.2	80.96	78.80	105.7	2,279	4.63%	大買/鉅額交易
2021/04/21	141.5	78.58	15	79.52	80.40	126.5	2,094	6.04%	大買/鉅額交易
2021/04/20	35	76.44	1	76.79	76.60	34	1,966	1.73%
2021/04/19	75	74.93	100	72.59	75.60	-25	1,914	-1.31%
2021/04/16	2	70.90	2	71.35	71.10	0	1,797	0.00%
2021/04/15	13	71.02	0	0.00	71.00	13	1,790	0.73%
2021/04/14	171	72.77	62.1	72.72	71.00	109	1,784	6.10%	大買/鉅額交易
2021/04/13	28	71.43	16	72.12	71.40	12	1,722	0.70%
2021/04/12	46	71.73	26.2	71.33	71.40	19.8	1,668	1.19%
2021/04/09	53.1	70.10	10	70.19	70.20	43.1	1,613	2.67%
2021/04/08	110	68.16	29	68.44	69.90	81	1,548	5.23%	大買/
2021/04/07	46	66.25	0.2	66.30	66.40	45.9	1,422	3.22%
2021/04/06	112	66.41	14	66.59	66.40	98	1,408	6.96%	大買/
2021/04/01	2.1	65.50	2	65.40	65.40	0.1	1,373	0.00%
2021/03/31	1.1	65.03	0	0.00	65.30	1.1	1,366	0.08%
2021/03/29	3	65.03	0	0.00	65.20	3	1,377	0.22%
2021/03/26	1	64.60	5	64.10	64.60	-4	1,383	-0.29%
2021/03/25	6	63.50	5	63.40	63.80	1	1,395	0.07%
2021/03/24	0	0.00	1.2	63.47	63.60	-1.2	1,381	-0.09%
2021/03/23	7	64.04	0	0.00	63.70	7	1,342	0.52%
2021/03/22	0.1	65.00	0	0.00	64.00	0.1	1,305	0.01%
2021/03/19	1	64.00	6	65.70	65.70	-5	1,269	-0.39%
2021/03/18	0.8	64.80	0	0.00	64.90	0.8	1,204	0.06%
2021/03/17	0.2	64.80	5	64.88	64.40	-4.9	1,202	-0.40%
2021/03/16	1.2	64.85	0	0.00	65.30	1.2	1,206	0.10%
2021/03/15	0	0.00	68	64.90	64.80	-68	1,227	-5.54%
2021/03/12	2	65.40	0	0.00	65.30	2	1,246	0.16%
2021/03/10	4	64.23	0	0.00	64.50	4	1,309	0.31%
2021/03/09	0	0.00	1	65.00	64.80	-1	1,335	-0.07%
2021/03/08	1	65.00	0	0.00	65.00	1	1,430	0.07%
2021/03/05	1	65.30	6	65.00	65.20	-5	1,436	-0.35%
2021/03/04	2	65.30	1	65.60	65.60	1	1,436	0.07%
2021/03/03	0	0.00	80.2	66.55	66.60	-80.2	1,429	-5.61%
2021/03/02	7.1	66.96	0	0.00	66.40	7.1	1,419	0.50%
2021/02/26	1.1	65.13	1	65.40	65.40	0.1	1,391	0.01%
2021/02/25	1.1	65.52	56	65.50	65.70	-54.9	1,388	-3.95%
2021/02/24	2	65.50	8	65.60	65.40	-6	1,391	-0.43%
2021/02/23	1.3	65.26	1	65.20	65.50	0.3	1,411	0.02%
2021/02/22	1	65.50	1	65.80	65.50	0	1,412	0.00%
2021/02/18	3	64.10	2	64.35	64.50	1	1,367	0.07%
2021/02/17	2.1	63.03	3	63.57	63.50	-0.9	1,351	-0.07%
2021/02/05	1	62.10	1	62.30	62.40	0	1,327	0.00%
2021/02/04	0.1	61.90	1	61.50	61.60	-0.9	1,324	-0.07%
2021/02/03	0.2	61.90	80	61.80	61.60	-79.8	1,322	-6.03%
2021/02/02	0	0.00	1	61.70	61.90	-1	1,318	-0.08%
2021/01/29	1	61.60	0	0.00	61.60	1	1,318	0.08%
2021/01/28	2	61.70	1.1	61.83	61.70	0.9	1,309	0.07%
2021/01/25	0	0.00	3	62.40	62.80	-3	1,296	-0.23%
2021/01/22	3.2	62.09	5	62.10	62.00	-1.8	1,286	-0.14%
2021/01/21	3	62.37	0	0.00	62.40	3	1,277	0.23%
2021/01/20	3	63.03	0	0.00	62.80	3	1,287	0.23%
2021/01/19	2	63.60	0	0.00	63.60	2	1,276	0.16%
2021/01/18	3.9	63.34	0	0.00	63.30	3.9	1,274	0.31%
2021/01/15	3	63.77	0	0.00	63.70	3	1,257	0.24%
2021/01/14	4	63.93	1	64.00	64.10	3	1,253	0.24%
2021/01/12	3	64.07	0	0.00	64.00	3	1,228	0.24%
2021/01/11	3	64.30	0	0.00	64.30	3	1,217	0.25%
2021/01/08	0	0.00	1	64.40	64.30	-1	1,207	-0.08%
2021/01/07	0	0.00	3	64.20	64.70	-3	1,202	-0.25%
2021/01/06	0	0.00	1	64.50	64.40	-1	1,192	-0.08%
2021/01/04	0	0.00	2	66.05	66.00	-2	1,175	-0.17%
2020/12/31	1	65.10	0	0.00	65.00	1	1,158	0.09%
2020/12/30	0.2	65.00	0	0.00	65.20	0.2	1,161	0.01%
2020/12/29	2	65.00	0	0.00	65.00	2	1,155	0.17%
2020/12/28	0.1	65.00	1	64.80	65.20	-0.9	1,151	-0.08%
2020/12/24	1	63.80	0	0.00	63.20	1	1,134	0.09%
2020/12/23	1	63.20	9	63.20	63.20	-8	1,121	-0.71%
2020/12/22	0	0.00	2	64.00	63.20	-2	1,111	-0.18%
2020/12/21	35	64.27	0	0.00	63.90	35	1,098	3.19%
2020/12/18	1	64.00	0	0.00	65.20	1	1,076	0.09%
2020/12/17	1	63.80	0	0.00	63.90	1	1,048	0.10%
2020/12/16	1	63.60	0	0.00	64.30	1	1,047	0.10%
2020/12/15	0	0.00	0.5	64.00	63.80	-0.5	1,041	-0.05%
2020/12/14	0	0.00	1	64.40	64.50	-1	1,028	-0.10%
2020/12/11	1.5	64.43	0.5	64.50	64.60	1	1,025	0.10%
2020/12/10	1	65.50	2	64.90	64.80	-1	1,012	-0.10%
2020/12/09	2.1	66.57	0.3	66.30	66.00	1.8	986	0.19%
2020/12/08	3.2	66.69	107.4	66.62	66.80	-104.2	962	-10.82%	大賣/鉅額交易
2020/12/07	31	68.46	2.4	68.18	67.80	28.7	934	3.06%
2020/12/04	32	68.33	13	67.71	67.80	19	903	2.10%
2020/12/03	2	66.70	37	66.36	66.10	-35	852	-4.11%
2020/12/02	127	67.13	44	67.04	67.50	83	814	10.19%	大買/
2020/11/30	0	0.00	1	64.90	64.60	-1	693	-0.14%
2020/11/26	40	64.40	5	64.90	64.80	35	683	5.12%
2020/11/25	1	64.90	3	64.60	64.90	-2	692	-0.29%
2020/11/23	2	66.10	0	0.00	66.20	2	675	0.30%
2020/11/20	0	0.00	7	65.71	66.00	-7	666	-1.05%
2020/11/19	6	64.05	0	0.00	64.40	6	638	0.94%
2020/11/18	0	0.00	14	63.90	64.00	-14	629	-2.22%
2020/11/17	0	0.00	50	63.73	63.90	-50	635	-7.87%
2020/11/16	0	0.00	2	63.10	63.70	-2	650	-0.31%
2020/11/13	1	63.00	0	0.00	62.90	1	654	0.15%
2020/11/12	4	63.43	0	0.00	63.30	4	658	0.61%
2020/11/11	1	63.90	0	0.00	63.70	1	664	0.15%
2020/11/09	0	0.00	3	63.97	63.70	-3	667	-0.45%
2020/11/06	0	0.00	10	63.60	63.80	-10	669	-1.49%
2020/11/04	1	63.70	0	0.00	63.80	1	671	0.15%
2020/11/03	4	63.60	0	0.00	63.70	4	668	0.60%
2020/10/28	1	62.90	2	64.25	63.80	-1	654	-0.15%
2020/10/27	2	62.35	0	0.00	62.30	2	631	0.32%
2020/10/23	0	0.00	4	62.30	62.30	-4	631	-0.63%
2020/10/22	4	62.90	0	0.00	62.40	4	635	0.63%
2020/10/20	1	62.30	0	0.00	62.80	1	624	0.16%
2020/10/19	0	0.00	24	62.53	62.50	-24	630	-3.81%
2020/10/16	0	0.00	1	62.60	62.70	-1	632	-0.16%
2020/10/15	1	62.80	0	0.00	62.90	1	635	0.16%
2020/10/14	1	63.00	0	0.00	63.00	1	633	0.16%
2020/10/13	0	0.00	1	62.00	62.30	-1	629	-0.16%
2020/10/12	1	62.20	0	0.00	62.10	1	626	0.16%
2020/10/08	1	61.90	0	0.00	62.00	1	623	0.16%
2020/10/07	1	62.30	1	62.40	62.10	0	619	0.00%
2020/10/06	1	62.30	0	0.00	62.80	1	614	0.16%
2020/09/30	0	0.00	1	62.80	62.80	-1	629	-0.16%
2020/09/29	2	63.15	32	63.20	63.00	-30	633	-4.74%
2020/09/28	3	63.27	0	0.00	63.20	3	638	0.47%
2020/09/17	1	64.10	78	64.02	64.00	-77	770	-10.00%
2020/09/15	2	64.25	0	0.00	64.10	2	815	0.25%
2020/09/14	2	64.45	1	64.30	64.30	1	846	0.12%
2020/09/11	3	64.80	0	0.00	64.60	3	858	0.35%
2020/09/09	1	64.80	2	65.10	65.00	-1	878	-0.11%
2020/09/08	4	65.02	1	65.30	65.10	3	884	0.34%
2020/09/02	6.1	64.92	0	0.00	64.30	6.1	920	0.66%
2020/09/01	0	0.00	1	65.80	65.00	-1	927	-0.11%
2020/08/31	4	65.00	2	64.40	65.90	2	927	0.22%
2020/08/26	1	63.90	0	0.00	64.00	1	945	0.11%
2020/08/25	1	64.30	0	0.00	64.10	1	946	0.11%
2020/08/24	1	64.70	0	0.00	64.50	1	951	0.11%
2020/08/21	1	64.80	0	0.00	64.70	1	958	0.10%
2020/08/20	1	63.70	0	0.00	64.00	1	957	0.10%
2020/08/19	5	64.50	0	0.00	64.10	5	954	0.52%
2020/08/18	1	64.30	4	64.30	64.40	-3	956	-0.31%
2020/08/17	0	0.00	1	64.30	64.40	-1	972	-0.10%
2020/08/14	0	0.00	1	64.90	64.70	-1	969	-0.10%
2020/08/13	1	64.90	0	0.00	65.00	1	967	0.10%
2020/08/12	10	65.12	0	0.00	65.20	10	965	1.04%
2020/08/11	2	65.25	1	65.30	65.20	1	965	0.10%
2020/08/10	3	65.37	0	0.00	65.60	3	965	0.31%
2020/08/07	1	65.70	0	0.00	65.70	1	965	0.10%
2020/08/06	1	66.90	0	0.00	66.40	1	966	0.10%
2020/07/31	0	0.00	8	65.80	66.00	-8	1,006	-0.80%
2020/07/30	0	0.00	1	65.90	65.80	-1	1,011	-0.10%
2020/07/28	1	66.00	0	0.00	65.60	1	1,031	0.10%
2020/07/27	0	0.00	1	66.60	66.50	-1	1,041	-0.10%
2020/07/24	1	67.30	0	0.00	67.10	1	1,052	0.10%
2020/07/20	2	67.75	0	0.00	67.80	2	1,062	0.19%
2020/07/17	0	0.00	2	68.40	68.20	-2	1,072	-0.19%
2020/07/16	4	68.45	0	0.00	68.30	4	1,102	0.36%
2020/07/10	1	68.10	2	68.10	68.20	-1	1,200	-0.08%
2020/07/08	2	69.20	0	0.00	69.30	2	1,190	0.17%
2020/07/07	1	69.10	0	0.00	69.00	1	1,183	0.08%
2020/07/06	1	69.30	0	0.00	69.30	1	1,198	0.08%
2020/07/03	3	69.33	0	0.00	69.20	3	1,201	0.25%
2020/07/02	1	69.60	0	0.00	69.60	1	1,202	0.08%
2020/07/01	1	72.90	0	0.00	73.50	1	1,174	0.09%
2020/06/29	0	0.00	2	71.30	71.00	-2	1,123	-0.18%
2020/06/23	5	71.20	0	0.00	71.10	5	1,086	0.46%
2020/06/22	1	71.80	0	0.00	71.70	1	1,062	0.09%
2020/06/19	65	72.68	80	72.06	71.60	-15	1,049	-1.43%
2020/06/17	0	0.00	20	72.85	73.10	-20	1,017	-1.97%
2020/06/16	10	71.90	0	0.00	72.50	10	1,031	0.97%
2020/06/15	15	70.90	0	0.00	70.70	15	1,046	1.43%
2020/06/12	4	70.38	0	0.00	70.70	4	1,055	0.38%
2020/06/11	1	71.50	0	0.00	71.10	1	1,079	0.09%
2020/06/10	6	71.68	0	0.00	72.20	6	1,077	0.56%
2020/06/08	6	73.27	0	0.00	72.90	6	1,120	0.54%
2020/06/05	1	73.20	0	0.00	73.20	1	1,119	0.09%
2020/06/04	25	72.68	0	0.00	73.30	25	1,133	2.20%
2020/06/01	1	70.90	0	0.00	71.30	1	1,127	0.09%
2020/05/29	1	70.80	1	70.80	70.30	0	1,123	0.00%
2020/05/28	1	71.50	0	0.00	70.70	1	1,130	0.09%
2020/05/27	0.1	71.40	0	0.00	71.40	0.1	1,138	0.01%
2020/05/26	6	71.57	0	0.00	71.40	6	1,144	0.52%
2020/05/22	7	70.73	0	0.00	70.10	7	1,127	0.62%
2020/05/18	0	0.00	5	68.80	68.60	-5	1,106	-0.45%
2020/05/15	4	69.45	0	0.00	69.00	4	1,103	0.36%
2020/05/12	1	69.70	0	0.00	69.60	1	1,097	0.09%
2020/05/11	1	69.70	0	0.00	70.10	1	1,103	0.09%
2020/05/08	5	70.10	1	70.10	70.20	4	1,091	0.37%
2020/05/05	1	69.60	0	0.00	69.10	1	1,125	0.09%
2020/04/29	1	70.10	3	70.40	70.10	-2	1,176	-0.17%
2020/04/21	0	0.00	1	68.90	68.60	-1	1,219	-0.08%
2020/04/17	3	69.77	1	70.00	69.90	2	1,150	0.17%
2020/04/14	0	0.00	1	69.10	69.50	-1	1,110	-0.09%
2020/04/10	1	68.70	0	0.00	68.80	1	1,107	0.09%
2020/04/09	1	68.80	0	0.00	68.50	1	1,113	0.09%
2020/04/08	1	69.90	2	70.10	69.50	-1	1,094	-0.09%
2020/03/30	3	66.90	0	0.00	66.90	3	1,092	0.27%
2020/03/24	2	67.60	1	68.20	68.00	1	1,116	0.09%
2020/03/20	0	0.00	5	71.02	66.10	-5	1,141	-0.44%
2020/03/19	1	65.10	0	0.00	69.20	1	1,122	0.09%
2020/03/18	160	67.80	0	0.00	67.80	160	1,105	14.48%	大買/鉅額交易
2020/03/11	2	76.25	0	0.00	76.00	2	1,015	0.20%
2020/03/09	1	79.00	0	0.00	77.80	1	1,008	0.10%
2020/02/25	0	0.00	4	77.70	77.80	-4	976	-0.41%
2020/02/21	0	0.00	6	78.80	78.20	-6	985	-0.61%
2020/02/19	10	79.50	0	0.00	79.50	10	1,013	0.99%
2020/02/17	0.2	80.30	0	0.00	80.30	0.2	1,071	0.02%
2020/02/13	0	0.00	1	81.70	80.60	-1	1,107	-0.09%
2020/02/12	0.1	80.80	5	80.30	80.90	-4.9	1,113	-0.44%
2020/02/11	0	0.00	1	79.20	79.10	-1	1,109	-0.09%
2020/02/10	22	78.08	0	0.00	79.00	22	1,108	1.99%
2020/02/07	11	79.13	0	0.00	79.00	11	1,096	1.00%
2020/02/04	0	0.00	1	81.20	80.80	-1	1,026	-0.10%
2020/02/03	0	0.00	2	80.00	83.00	-2	1,001	-0.20%
2020/01/31	4	79.70	0	0.00	81.00	4	944	0.42%
2020/01/30	5	74.74	3	75.90	76.90	2	891	0.22%
2020/01/13	0	0.00	4	77.60	77.90	-4	881	-0.45%
2020/01/09	4	78.35	5	78.60	77.50	-1	891	-0.11%
2020/01/08	1	77.20	0	0.00	77.30	1	885	0.11%
2020/01/06	0	0.00	1	75.20	75.10	-1	868	-0.12%
2020/01/02	5	77.64	0	0.00	77.50	5	862	0.58%
2019/12/30	1	77.80	5	78.00	78.00	-4	860	-0.46%
2019/12/25	1	77.30	3	77.10	77.50	-2	818	-0.24%
2019/12/23	0	0.00	46	76.60	77.70	-46	799	-5.75%
2019/12/20	0.1	77.30	0	0.00	77.80	0.1	781	0.02%
2019/12/18	2	77.75	0	0.00	77.70	2	758	0.26%
2019/12/17	0	0.00	5	77.40	77.70	-5	747	-0.67%
2019/12/16	5	75.90	1	76.10	75.70	4	718	0.56%
2019/12/13	1	75.80	0	0.00	75.50	1	713	0.14%
2019/12/12	0	0.00	2	77.00	75.80	-2	702	-0.28%
2019/12/11	1	75.50	1	75.80	76.00	0	693	0.00%
2019/12/10	0	0.00	1	74.20	75.20	-1	676	-0.15%
2019/12/06	1	75.50	0	0.00	75.50	1	667	0.15%
2019/12/05	1	74.70	1	74.60	74.80	0	649	0.00%
2019/11/26	1	72.70	12	72.53	72.50	-11	593	-1.85%
2019/11/22	0	0.00	4	72.90	72.70	-4	565	-0.71%
2019/11/20	1	74.50	0	0.00	73.80	1	545	0.18%
2019/11/19	0	0.00	2	74.70	74.80	-2	533	-0.37%
2019/11/18	2	74.75	0	0.00	74.50	2	518	0.39%
2019/11/15	1	73.40	6	73.37	74.80	-5	497	-1.01%
2019/11/14	7	71.06	3.5	70.90	71.60	3.5	456	0.77%
2019/11/13	1	70.80	8	70.64	70.30	-7	430	-1.62%
2019/11/12	1	68.30	2	68.70	67.90	-1	389	-0.26%
2019/11/11	4	68.50	0	0.00	68.50	4	384	1.04%
2019/11/08	1	68.40	1	68.20	68.20	0	373	0.00%
2019/11/06	0	0.00	1	67.00	66.80	-1	358	-0.28%
2019/11/04	1	67.00	0	0.00	66.90	1	363	0.28%
2019/10/29	0	0.00	1	66.90	66.70	-1	370	-0.27%
2019/10/24	0	0.00	3	66.77	66.90	-3	368	-0.81%
2019/10/17	1	64.50	0	0.00	64.50	1	326	0.31%
2019/10/16	1	64.80	0	0.00	64.80	1	321	0.31%
2019/10/09	2	66.15	0	0.00	65.80	2	320	0.62%
2019/10/04	2	64.40	0	0.00	64.30	2	312	0.64%
2019/09/20	1	65.00	0	0.00	65.00	1	379	0.26%
2019/09/10	0	0.00	1	66.50	66.00	-1	393	-0.25%
2019/09/09	1	66.40	0	0.00	66.50	1	393	0.25%
2019/09/02	1	65.60	1	65.50	65.60	0	385	0.00%
2019/08/21	0	0.00	1	66.20	65.80	-1	402	-0.25%
2019/08/19	5	65.10	0	0.00	65.80	5	411	1.21%
2019/08/14	0	0.00	10	65.80	66.00	-10	421	-2.37%
2019/08/13	0	0.00	10	65.60	66.60	-10	422	-2.37%
2019/08/12	1	65.80	10	66.10	66.00	-9	427	-2.11%
2019/08/08	0	0.00	10	66.30	66.40	-10	428	-2.33%
2019/08/07	0	0.00	10	65.80	66.00	-10	430	-2.32%
2019/08/06	1	65.00	10	64.85	65.00	-9	437	-2.06%
2019/08/05	0	0.00	9	65.54	65.50	-9	436	-2.06%
2019/08/02	0.4	66.70	0	0.00	66.40	0.4	437	0.09%
2019/07/31	0	0.00	11	67.92	68.00	-11	436	-2.52%
2019/07/30	0	0.00	10	67.80	67.80	-10	435	-2.30%
2019/07/29	0	0.00	10	67.60	68.20	-10	439	-2.28%
2019/07/26	0	0.00	10	67.40	67.40	-10	434	-2.30%
2019/07/25	0	0.00	10	67.00	67.50	-10	434	-2.30%
2019/07/24	0	0.00	10	67.00	66.90	-10	434	-2.30%
2019/07/23	0	0.00	10	67.25	67.50	-10	427	-2.34%
2019/07/22	1	67.00	10	67.10	67.00	-9	428	-2.10%
2019/07/19	0	0.00	10	67.00	67.40	-10	439	-2.28%
2019/07/18	0	0.00	10	67.10	67.00	-10	441	-2.26%
2019/07/17	1	67.60	10	67.40	67.30	-9	443	-2.03%
2019/07/12	0	0.00	26	67.69	67.70	-26	443	-5.87%
2019/07/11	0	0.00	10	68.00	68.10	-10	442	-2.26%
2019/07/10	0	0.00	13	68.55	68.60	-13	439	-2.96%
2019/07/09	0	0.00	21	68.39	68.70	-21	438	-4.79%
2019/07/08	0	0.00	10	67.80	67.70	-10	433	-2.31%
2019/07/05	0	0.00	10	67.60	67.80	-10	436	-2.29%
2019/07/04	2	67.55	0	0.00	67.50	2	434	0.46%
2019/07/03	1	67.60	1	67.70	67.70	0	434	0.00%
2019/07/02	0	0.00	11	71.30	71.30	-11	412	-2.67%
2019/07/01	11	71.77	11	71.80	71.70	0	395	0.00%
2019/06/28	0	0.00	25	71.54	71.60	-25	387	-6.45%
2019/06/27	8	71.14	10	71.10	71.30	-2	384	-0.52%
2019/06/26	2	70.60	10	70.20	70.90	-8	390	-2.05%
2019/06/25	0	0.00	10	70.40	69.80	-10	402	-2.48%
2019/06/24	3	71.40	10	71.30	70.20	-7	398	-1.76%
2019/06/21	3	71.20	0	0.00	70.80	3	396	0.76%
2019/06/20	19	71.28	10	71.50	71.20	9	389	2.31%
2019/06/19	0	0.00	10	71.42	71.20	-10	392	-2.55%
2019/06/18	0	0.00	10	70.50	71.10	-10	396	-2.52%
2019/06/17	0	0.00	10	71.40	69.90	-10	401	-2.49%
2019/06/14	0	0.00	10	71.40	71.30	-10	403	-2.48%
2019/06/13	0	0.00	10	71.40	71.20	-10	405	-2.47%
2019/06/12	0	0.00	10	71.00	71.10	-10	411	-2.43%
2019/06/11	0	0.00	10	70.90	70.90	-10	414	-2.41%
2019/06/10	1	72.30	10	72.00	71.70	-9	418	-2.15%
2019/06/06	0	0.00	10	71.75	71.70	-10	425	-2.35%
2019/06/05	1	71.50	10	71.40	71.30	-9	435	-2.07%
2019/06/04	0	0.00	7	71.50	71.50	-7	439	-1.59%
2019/06/03	0	0.00	11	71.88	71.70	-11	440	-2.50%
2019/05/31	0	0.00	11	72.05	71.70	-11	442	-2.48%
2019/05/30	2	71.90	11	71.50	71.70	-9	439	-2.05%
2019/05/29	0	0.00	10	71.20	70.90	-10	438	-2.28%
2019/05/28	4	70.50	10	71.90	70.50	-6	436	-1.38%
2019/05/27	0	0.00	10	71.80	71.70	-10	435	-2.30%
2019/05/24	0	0.00	10	71.50	71.50	-10	431	-2.32%
2019/05/22	0	0.00	10	70.30	70.40	-10	422	-2.36%
2019/05/21	0	0.00	10	70.35	70.20	-10	423	-2.36%
2019/05/20	0	0.00	10	70.00	69.80	-10	419	-2.38%
2019/05/17	0	0.00	10	69.70	69.40	-10	418	-2.39%
2019/05/16	0	0.00	10	68.60	68.80	-10	414	-2.41%
2019/05/15	0	0.00	10	68.20	68.20	-10	415	-2.41%
2019/05/14	1	66.90	10	67.00	67.80	-9	415	-2.16%
2019/05/13	3	67.80	10	68.60	67.80	-7	407	-1.72%
2019/05/10	0	0.00	10	69.30	69.20	-10	406	-2.46%
2019/05/09	0	0.00	10	69.45	69.40	-10	403	-2.48%
2019/05/08	0	0.00	10	69.50	69.80	-10	401	-2.49%
2019/05/07	0	0.00	10	69.80	69.90	-10	402	-2.49%
2019/05/06	0	0.00	10	69.90	69.50	-10	401	-2.49%
2019/05/03	0	0.00	10	70.50	70.50	-10	397	-2.51%
2019/05/02	0	0.00	10	70.25	70.40	-10	400	-2.50%
2019/04/30	0	0.00	3	70.50	70.00	-3	398	-0.75%
2019/04/26	2	70.70	0	0.00	71.00	2	398	0.50%
2019/04/25	0	0.00	10	70.30	70.90	-10	400	-2.50%
2019/04/24	2	69.90	10	70.10	70.10	-8	394	-2.03%
2019/04/23	0	0.00	11	70.09	70.00	-11	395	-2.78%
2019/04/22	0	0.00	10	69.95	70.00	-10	399	-2.50%
2019/04/19	0	0.00	10	69.80	69.60	-10	400	-2.50%
2019/04/17	3	69.90	0	0.00	69.90	3	406	0.74%
2019/04/16	0	0.00	10	69.80	69.90	-10	403	-2.48%
2019/04/12	0	0.00	10	69.80	69.70	-10	402	-2.49%
2019/04/11	1	69.70	72	69.51	69.70	-71	405	-17.50%
2019/04/08	112	70.29	10	69.90	70.30	102	406	25.08%	大買/鉅額交易
2019/04/03	5	69.60	0	0.00	69.60	5	405	1.23%
2019/04/02	0	0.00	4	69.80	69.80	-4	408	-0.98%
2019/03/29	0	0.00	1	70.00	70.00	-1	404	-0.25%
2019/03/28	0	0.00	10	70.00	70.30	-10	401	-2.49%
2019/03/27	0	0.00	10	69.60	69.60	-10	386	-2.59%
2019/03/26	0	0.00	10	69.50	69.50	-10	389	-2.57%
2019/03/25	5	69.10	0	0.00	69.20	5	391	1.28%
2019/03/22	0	0.00	10	69.40	69.50	-10	393	-2.54%
2019/03/21	3.1	69.40	0	0.00	69.10	3.1	390	0.79%
2019/03/20	0	0.00	10	69.60	69.50	-10	385	-2.59%
2019/03/19	0	0.00	10	69.50	69.50	-10	381	-2.62%
2019/03/18	0	0.00	10	69.50	69.40	-10	376	-2.65%
2019/03/15	1	69.40	10	69.40	69.30	-9	376	-2.39%
2019/03/14	3	69.10	10	69.20	69.20	-7	369	-1.89%
2019/03/12	0	0.00	10	69.50	69.40	-10	376	-2.66%
2019/03/11	1	68.60	10	68.50	69.30	-9	376	-2.39%
2019/03/08	12	68.20	20	68.20	68.30	-8	373	-2.14%
2019/03/07	0	0.00	5	68.40	68.00	-5	373	-1.34%
2019/03/06	2	68.25	10	68.30	68.30	-8	375	-2.13%
2019/03/05	0	0.00	10	68.46	68.60	-10	374	-2.67%
2019/03/04	6	68.75	0	0.00	68.40	6	375	1.60%
2019/02/27	0	0.00	5	69.10	68.80	-5	374	-1.34%
2019/02/26	0	0.00	10	68.75	68.90	-10	372	-2.69%
2019/02/25	0	0.00	10	68.20	68.60	-10	370	-2.70%
2019/02/22	0	0.00	7	68.06	68.10	-7	372	-1.88%
2019/02/21	1	68.50	10	68.60	68.50	-9	371	-2.42%
2019/02/20	0	0.00	10	68.35	68.50	-10	372	-2.69%
2019/02/19	0	0.00	10	68.10	68.10	-10	372	-2.69%
2019/02/18	0	0.00	10	67.85	67.90	-10	377	-2.65%
2019/02/15	0	0.00	5	68.10	67.80	-5	379	-1.32%
2019/02/14	0	0.00	10	67.25	67.80	-10	381	-2.62%
2019/02/13	0	0.00	10	67.05	67.10	-10	378	-2.64%
2019/02/12	0	0.00	10	66.85	66.90	-10	378	-2.64%
2019/02/11	0	0.00	10	66.70	67.00	-10	377	-2.65%
2019/01/30	0	0.00	5	66.50	66.30	-5	371	-1.35%
2019/01/29	0	0.00	10	66.35	66.50	-10	371	-2.69%
2019/01/28	0	0.00	10	66.45	66.40	-10	372	-2.69%
2019/01/25	0	0.00	10	66.30	66.30	-10	372	-2.68%
2019/01/24	0	0.00	10	66.30	66.10	-10	374	-2.67%
2019/01/23	0	0.00	10	65.45	66.50	-10	381	-2.62%
2019/01/22	0	0.00	10	65.50	65.50	-10	387	-2.58%
2019/01/21	0	0.00	11	66.11	66.00	-11	396	-2.78%
2019/01/18	1	65.10	14	65.95	66.00	-13	401	-3.24%
2019/01/17	1	65.50	10	65.10	65.70	-9	401	-2.24%
2019/01/16	1	64.70	10	64.90	64.70	-9	397	-2.26%
2019/01/15	0	0.00	10	64.90	65.10	-10	398	-2.51%
2019/01/14	2	64.85	15	65.00	65.10	-13	399	-3.25%
2019/01/11	2	65.55	0	0.00	65.50	2	404	0.49%
2019/01/10	15	67.20	0	0.00	66.90	15	403	3.72%
2018/12/25	0	0.00	10	65.60	64.40	-10	466	-2.14%
2018/12/24	0	0.00	10	65.52	64.80	-10	464	-2.15%
2018/12/21	0	0.00	10	65.20	64.60	-10	470	-2.13%
2018/12/20	0	0.00	4	65.30	65.30	-4	469	-0.85%
2018/12/19	2	65.90	10	65.90	66.20	-8	473	-1.69%
2018/12/18	0	0.00	10	66.90	66.50	-10	470	-2.13%
2018/12/17	0	0.00	10	67.20	66.50	-10	470	-2.12%
2018/12/14	0	0.00	10	67.80	67.50	-10	468	-2.13%
2018/12/13	0	0.00	10	67.70	68.00	-10	472	-2.12%
2018/12/12	0	0.00	10	67.80	67.90	-10	473	-2.11%
2018/12/11	0	0.00	10	67.70	67.60	-10	474	-2.11%
2018/12/10	1	68.50	10	68.00	68.20	-9	477	-1.88%
2018/12/07	0	0.00	10	67.50	67.40	-10	482	-2.07%
2018/12/06	0	0.00	10	67.44	67.40	-10	492	-2.03%
2018/12/05	0	0.00	10	68.20	68.40	-10	517	-1.93%
2018/12/04	0	0.00	10	69.10	69.00	-10	520	-1.92%
2018/12/03	0	0.00	10	68.90	70.00	-10	519	-1.93%
2018/11/30	0	0.00	10	69.48	68.20	-10	510	-1.96%
2018/11/29	0	0.00	5	70.00	69.60	-5	505	-0.99%
2018/11/28	0	0.00	10	69.70	69.80	-10	502	-1.99%
2018/11/21	0	0.00	11	70.15	70.00	-11	502	-2.19%
2018/11/20	0	0.00	10	69.80	69.70	-10	499	-2.00%
2018/11/19	0	0.00	10	70.20	70.40	-10	499	-2.00%
2018/11/16	0	0.00	10	69.20	69.50	-10	498	-2.01%
2018/11/15	0	0.00	10	69.00	69.00	-10	500	-2.00%
2018/11/14	0	0.00	10	68.00	68.30	-10	496	-2.01%
2018/11/05	0	0.00	1	67.10	67.80	-1	504	-0.20%
2018/10/31	1	64.10	10	64.10	64.60	-9	493	-1.83%
2018/10/30	0	0.00	10	63.80	64.10	-10	487	-2.05%
2018/10/29	0	0.00	10	63.80	63.90	-10	480	-2.08%
2018/10/26	2	65.05	10	65.20	65.40	-8	475	-1.68%
2018/10/25	0	0.00	10	65.70	65.50	-10	472	-2.12%
2018/10/24	0	0.00	10	66.50	66.50	-10	473	-2.11%
2018/10/23	0	0.00	10	66.40	66.60	-10	473	-2.11%
2018/10/22	0	0.00	10	66.80	65.70	-10	469	-2.13%
2018/10/19	0	0.00	10	66.20	66.70	-10	460	-2.17%
2018/10/18	0	0.00	10	66.40	66.20	-10	450	-2.22%
2018/10/17	0	0.00	10	66.80	66.40	-10	447	-2.24%
2018/10/16	0	0.00	10	66.60	66.40	-10	445	-2.24%
2018/10/15	2	66.70	10	67.20	66.50	-8	440	-1.81%
2018/10/12	0	0.00	10	66.40	67.10	-10	433	-2.30%
2018/10/11	1	66.60	16	66.63	66.60	-15	426	-3.51%
2018/10/09	0	0.00	10	68.00	67.70	-10	401	-2.49%
2018/10/08	0	0.00	10	67.90	68.00	-10	389	-2.57%
2018/09/28	1	70.00	1	70.10	70.00	0	373	0.00%
2018/09/27	2	70.10	0	0.00	70.20	2	378	0.53%
2018/09/13	2	69.85	0	0.00	71.30	2	464	0.43%
2018/09/11	10	68.38	6	68.08	68.70	4	480	0.83%
2018/09/10	3	72.00	0	0.00	72.00	3	477	0.63%
2018/09/07	10	73.33	0	0.00	72.90	10	537	1.86%
2018/09/06	10	74.00	0	0.00	73.90	10	532	1.88%
2018/09/05	0	0.00	1	74.90	74.40	-1	535	-0.19%
2018/08/30	1	74.60	0	0.00	74.70	1	553	0.18%
2018/08/16	6	75.10	0	0.00	75.00	6	589	1.02%
2018/08/10	1	77.50	0	0.00	77.30	1	580	0.17%
2018/08/07	1	77.30	0	0.00	77.70	1	582	0.17%
2018/08/02	1	77.00	0	0.00	77.00	1	585	0.17%
2018/08/01	1	77.40	0	0.00	77.50	1	582	0.17%
2018/07/27	2	78.05	0	0.00	78.20	2	578	0.35%
2018/07/25	4	78.40	0	0.00	78.40	4	587	0.68%
2018/07/24	20	78.20	0	0.00	78.80	20	589	3.39%
2018/07/20	1	79.00	0	0.00	78.90	1	593	0.17%
2018/07/18	0	0.00	1	79.60	79.50	-1	605	-0.17%
2018/07/13	1	77.60	2	77.40	77.70	-1	612	-0.16%
2018/07/06	1	77.10	0	0.00	77.20	1	644	0.16%
2018/07/05	2	78.75	8	78.60	78.50	-6	639	-0.94%
2018/07/04	1	79.30	68	78.52	79.00	-67	640	-10.45%
2018/07/03	23	84.70	0	0.00	84.10	23	630	3.65%
2018/07/02	22	85.50	0	0.00	84.70	22	620	3.55%
2018/06/29	24	84.62	0	0.00	84.60	24	612	3.92%
2018/06/21	0	0.00	6	87.80	87.10	-6	590	-1.02%
2018/06/15	1	84.60	10	87.30	88.00	-9	559	-1.61%
2018/06/13	14	86.47	0	0.00	85.20	14	500	2.80%
2018/06/11	1	85.10	1	85.50	85.50	0	515	0.00%
2018/06/07	1	86.60	1	87.40	86.60	0	516	0.00%
2018/06/06	0	0.00	1	87.20	87.20	-1	528	-0.19%
2018/06/05	0	0.00	4	86.70	86.50	-4	553	-0.72%
2018/05/30	10	85.20	0	0.00	84.80	10	539	1.85%
2018/05/29	0	0.00	1	85.20	85.70	-1	536	-0.19%
2018/05/16	1	83.20	0	0.00	83.10	1	565	0.18%
2018/05/10	2	83.30	6	83.30	83.00	-4	597	-0.67%
2018/05/08	1	83.40	2	83.20	83.70	-1	601	-0.17%
2018/05/04	6	82.77	0	0.00	82.90	6	604	0.99%
2018/05/03	3	83.50	0	0.00	83.40	3	607	0.49%
2018/04/26	30	83.50	4	83.30	83.30	26	626	4.15%
2018/04/25	0	0.00	10	83.62	83.80	-10	630	-1.59%
2018/04/24	1	83.80	0	0.00	84.00	1	631	0.16%
2018/04/20	2	84.50	0	0.00	84.30	2	638	0.31%
2018/04/19	6	84.68	1	84.60	84.80	5	639	0.78%
2018/04/17	3	84.50	0	0.00	84.10	3	652	0.46%
2018/04/11	0	0.00	4	86.75	86.80	-4	638	-0.63%
2018/04/10	4	87.60	0	0.00	87.10	4	635	0.63%
2018/04/09	4	87.70	2	87.00	87.90	2	635	0.31%
2018/04/02	0	0.00	2	86.50	86.10	-2	621	-0.32%
2018/03/31	1	86.10	0	0.00	86.40	1	618	0.16%
2018/03/30	1	85.90	0	0.00	86.50	1	620	0.16%
2018/03/28	1	85.40	0	0.00	85.20	1	621	0.16%
2018/03/27	1	86.00	3	86.00	85.70	-2	616	-0.32%
2018/03/23	0	0.00	2	83.60	85.10	-2	617	-0.32%
2018/03/22	5	84.82	0	0.00	84.50	5	623	0.80%
2018/03/21	0	0.00	10	85.50	85.20	-10	627	-1.59%
2018/03/19	2	85.50	0	0.00	85.90	2	708	0.28%
2018/03/13	1	86.00	0	0.00	86.30	1	760	0.13%
2018/03/12	0	0.00	18	86.57	86.00	-18	775	-2.32%
2018/03/09	0	0.00	6	86.10	86.00	-6	779	-0.77%
2018/03/08	24	84.09	0	0.00	83.80	24	769	3.12%
2018/03/07	2	83.80	0	0.00	83.30	2	791	0.25%
2018/02/27	0	0.00	4	85.00	84.80	-4	1,311	-0.31%
2018/02/26	0	0.00	15	84.39	85.00	-15	1,329	-1.13%
2018/02/23	8	84.03	0	0.00	83.90	8	1,338	0.60%
2018/02/22	5	83.28	0	0.00	83.40	5	1,358	0.37%
2018/02/12	1	81.90	0	0.00	81.90	1	1,404	0.07%
2018/02/09	1	80.70	6	80.33	81.20	-5	1,426	-0.35%
2018/02/08	30	81.98	1	81.90	81.90	29	1,436	2.02%
2018/02/05	0	0.00	4	83.50	84.10	-4	1,493	-0.27%
2018/02/02	0	0.00	2	84.30	84.40	-2	1,509	-0.13%
2018/01/31	4	84.40	0	0.00	84.30	4	1,526	0.26%
2018/01/29	0	0.00	5	84.40	84.80	-5	1,537	-0.33%
2018/01/26	1	84.70	0	0.00	84.80	1	1,546	0.06%
2018/01/25	6	84.87	0	0.00	84.90	6	1,549	0.39%
2018/01/24	13	84.19	0	0.00	84.80	13	1,549	0.84%
2018/01/23	2	84.40	0	0.00	84.30	2	1,552	0.13%
2018/01/22	1	84.20	3	84.27	84.50	-2	1,555	-0.13%
2018/01/17	0	0.00	1	83.40	83.40	-1	1,564	-0.06%
2018/01/16	2	82.90	0	0.00	83.00	2	1,568	0.13%
2018/01/11	1	82.20	0	0.00	82.70	1	1,584	0.06%
2018/01/10	1	83.60	0	0.00	83.60	1	1,578	0.06%
2018/01/09	10	83.40	0	0.00	83.70	10	1,594	0.63%
2018/01/08	1	83.40	20	83.25	83.30	-19	1,601	-1.19%
2018/01/05	0	0.00	2	83.50	83.20	-2	1,608	-0.12%
2018/01/04	0	0.00	2	82.50	82.70	-2	1,613	-0.12%
2018/01/03	10	82.86	0	0.00	82.70	10	1,628	0.61%