華固 (2548)-富邦-羅東券商分點個股進出

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

華固

(2548)

可現股當沖

股價
160.0
漲跌
▼1.0
漲幅
-0.62%
成交量
5,969張
產業
上市營建類股
531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

華固 (2548)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/24	3	160.83	7.5	159.40	160.00	-4.4	2,000	-0.22%
2024/04/23	11.1	154.85	12	157.17	161.00	-0.9	1,912	-0.05%
2024/04/22	15	153.10	21	155.74	161.00	-6	1,727	-0.35%
2024/04/19	6	147.08	6.1	150.40	149.50	-0.1	1,499	-0.01%
2024/04/18	3	148.17	3	145.00	149.00	0	1,358	0.00%
2024/04/17	0	0.00	1	133.50	135.50	-1	1,244	-0.08%
2024/04/16	2	129.00	10.1	129.60	129.50	-8.1	1,206	-0.67%
2024/04/15	2	133.50	0	0.00	133.00	2	1,163	0.17%
2024/04/12	0	0.00	3	134.84	134.50	-3	1,149	-0.26%
2024/04/11	1	135.50	0	0.00	135.50	1	1,137	0.09%
2024/04/10	2	136.25	2	136.99	136.00	0	1,112	0.00%
2024/04/09	3.2	131.45	2	132.75	133.50	1.2	1,074	0.11%
2024/04/08	3.3	130.30	0	0.00	130.50	3.3	1,046	0.31%
2024/04/03	0	0.00	2	126.50	126.00	-2	1,017	-0.20%
2024/04/02	0	126.00	1	126.50	127.00	-1	1,009	-0.10%
2024/04/01	1	127.01	2	127.00	127.50	-1	994	-0.10%
2024/03/29	0	124.50	0	0.00	124.00	0	967	0.00%
2024/03/28	4	125.00	2	125.75	125.50	2	942	0.21%
2024/03/27	4	121.63	4	122.75	126.00	0	912	0.00%
2024/03/26	0.1	118.75	2	119.25	120.00	-1.9	858	-0.22%
2024/03/25	3	120.66	3	119.83	119.50	0	835	0.00%
2024/03/22	3.1	116.98	8	116.50	116.50	-4.9	794	-0.62%
2024/03/21	6.2	118.31	11	118.18	118.50	-4.8	743	-0.64%
2024/03/19	1	108.50	0	0.00	107.50	1	638	0.16%
2024/03/18	0.3	108.50	2	108.00	107.50	-1.7	635	-0.27%
2024/03/15	1	107.00	4	107.38	106.50	-3	621	-0.48%
2024/03/14	0	0.00	2	106.00	106.50	-2	548	-0.36%
2024/03/13	1	105.50	3	104.83	106.00	-2	538	-0.37%
2024/03/12	6	103.17	2	102.75	103.50	4	522	0.77%
2024/03/07	0.1	101.00	0	101.50	101.50	0.1	463	0.02%
2024/03/06	0	0.00	1	102.00	102.00	-1	458	-0.22%
2024/03/05	0.2	100.50	1	100.50	101.00	-0.8	448	-0.18%
2024/03/04	2	99.00	0	0.00	99.20	2	422	0.47%
2024/03/01	0	0.00	2	99.40	99.30	-2	415	-0.48%
2024/02/29	3	99.57	2	97.36	98.80	1	396	0.25%
2024/02/26	0	96.20	0	0.00	95.70	0	336	0.00%
2024/02/20	0	95.90	0	0.00	95.50	0	321	0.00%
2024/02/15	0.3	95.30	0	0.00	95.40	0.3	329	0.10%
2024/02/05	1	95.00	0	0.00	95.30	1	326	0.31%
2024/01/31	0	0.00	2	95.40	95.10	-2	338	-0.59%
2024/01/24	0	0.00	3	95.50	95.50	-3	341	-0.88%
2024/01/18	0	0.00	1.1	95.53	95.60	-1.1	347	-0.32%
2024/01/17	0	0.00	5.8	94.80	95.00	-5.8	342	-1.69%
2024/01/11	9	95.46	0	0.00	95.50	9	335	2.68%
2024/01/10	0	0.00	1	95.60	95.90	-1	333	-0.30%
2024/01/08	0.1	96.40	0	0.00	96.60	0.1	331	0.02%
2024/01/04	0.2	96.60	0	0.00	96.60	0.2	334	0.07%
2024/01/03	0	0.00	3	96.47	96.60	-3	335	-0.89%
2023/12/28	0	0.00	1	95.80	96.30	-1	336	-0.30%
2023/12/27	0.4	96.38	0	96.30	95.90	0.4	335	0.12%
2023/12/26	0	96.30	0	0.00	96.30	0	334	0.01%
2023/12/25	1	95.90	1	96.00	96.10	0	335	0.00%
2023/12/20	0.6	96.20	0	0.00	96.00	0.6	339	0.19%
2023/12/19	2	95.90	2	96.00	96.10	0	338	0.00%
2023/12/18	0	96.40	0	0.00	96.20	0	336	0.00%
2023/12/15	0	0.00	0	96.60	96.60	0	332	0.00%
2023/12/14	1	96.40	0	0.00	96.80	1	326	0.31%
2023/12/13	11	96.69	0	0.00	96.70	11	325	3.39%
2023/12/12	0	96.90	0	0.00	97.00	0	322	0.00%
2023/12/08	1	95.50	1	96.30	96.30	0	313	0.00%
2023/12/04	0	94.80	0	0.00	94.90	0	299	0.00%
2023/11/29	0	94.30	0	0.00	94.70	0	300	0.00%
2023/11/28	0	94.60	0	0.00	94.60	0	298	0.00%
2023/11/24	0	0.00	2	94.50	94.50	-2	301	-0.66%
2023/11/22	0	94.80	1	94.60	94.80	-1	307	-0.32%
2023/11/21	10	94.40	0	0.00	94.60	10	307	3.25%
2023/11/17	1	93.90	0	0.00	94.10	1	314	0.32%
2023/11/16	2	94.25	0	0.00	94.10	2	324	0.62%
2023/11/15	0	0.00	2	94.10	94.50	-2	329	-0.61%
2023/11/13	0	93.50	0	0.00	93.50	0	342	0.00%
2023/11/08	1	92.31	2	93.05	93.40	-1	383	-0.26%
2023/11/07	0.4	92.40	0	0.00	92.30	0.4	376	0.09%
2023/11/06	0	92.00	0	0.00	92.10	0	385	0.00%
2023/11/03	0	91.90	1	91.80	92.00	-1	393	-0.25%
2023/10/31	0	0.00	2	91.60	91.60	-2	412	-0.49%
2023/10/30	0	0.00	0	91.40	91.60	0	420	-0.01%
2023/10/26	0	90.80	0	0.00	90.60	0	424	0.00%
2023/10/24	1	90.30	0	0.00	90.40	1	430	0.23%
2023/10/23	0	90.50	0	0.00	90.40	0	432	0.00%
2023/10/17	0	0.00	0	91.70	91.50	0	427	0.00%
2023/10/16	0	0.00	1	91.20	91.70	-1	425	-0.23%
2023/10/13	0	90.80	5	90.60	91.10	-5	423	-1.18%
2023/10/12	1	90.40	0	0.00	90.50	1	423	0.24%
2023/10/05	0	90.10	0	0.00	89.90	0	424	0.00%
2023/10/03	0	90.30	0	0.00	89.80	0	423	0.00%
2023/10/02	0	90.20	0	0.00	90.10	0	433	0.00%
2023/09/25	0	90.20	0	0.00	89.80	0	459	0.00%
2023/09/21	1	89.90	0	0.00	90.00	1	472	0.21%
2023/09/20	1	89.90	0	0.00	90.10	1	487	0.21%
2023/09/19	0	90.10	0	0.00	90.30	0	488	0.00%
2023/09/18	1	90.00	0	90.50	90.30	1	495	0.20%
2023/09/15	0	90.00	0	0.00	90.20	0	500	0.00%
2023/09/14	0	0.00	1	89.91	89.80	-1	502	-0.20%
2023/09/08	0	0.00	0.1	90.00	89.80	-0.1	527	-0.02%
2023/09/07	0	0.00	0.1	90.30	90.10	-0.1	530	-0.02%
2023/09/06	0	90.10	0	0.00	89.70	0	531	0.00%
2023/09/05	1	89.71	0	0.00	90.00	1	539	0.19%
2023/09/04	0	90.20	0	0.00	89.90	0	543	0.00%
2023/09/01	0	90.00	0	0.00	89.50	0	550	0.00%
2023/08/31	0.2	90.00	0	0.00	89.50	0.2	569	0.04%
2023/08/30	0	89.40	0	0.00	89.20	0	574	0.00%
2023/08/23	2	88.80	0	0.00	88.70	2	632	0.32%
2023/08/22	1	88.70	0	0.00	89.00	1	656	0.15%
2023/08/21	2	89.20	0	0.00	89.30	2	756	0.26%
2023/08/18	4	89.25	0	0.00	89.40	4	792	0.50%
2023/08/16	1	89.40	15	89.70	89.30	-14	814	-1.72%
2023/08/15	0	91.00	0	0.00	90.20	0	801	0.00%
2023/08/11	2	90.80	0	0.00	90.70	2	813	0.25%
2023/08/09	2	90.55	0	0.00	90.90	2	827	0.24%
2023/08/07	1	91.20	0	0.00	91.60	1	836	0.12%
2023/08/04	1	90.50	0	0.00	90.70	1	839	0.12%
2023/08/02	1	91.10	0	0.00	90.70	1	853	0.12%
2023/08/01	0	90.70	0	0.00	90.50	0	858	0.00%
2023/07/25	0	90.50	0	0.00	90.10	0	911	0.00%
2023/07/24	0	90.50	0	0.00	90.00	0	916	0.00%
2023/07/21	1	90.30	0	0.00	90.20	1	918	0.11%
2023/07/20	0	90.50	0	0.00	90.30	0	936	0.00%
2023/07/19	2	90.30	0	0.00	90.30	2	936	0.22%
2023/07/18	0	90.70	0	0.00	90.40	0	938	0.00%
2023/07/12	1	90.01	0	0.00	90.10	1	939	0.11%
2023/07/11	0	90.20	0	0.00	90.30	0	937	0.00%
2023/07/07	1	89.51	0	0.00	90.30	1	948	0.11%
2023/07/06	2	90.00	0	0.00	90.10	2	951	0.21%
2023/07/05	0	90.53	0	0.00	90.40	0	942	0.00%
2023/07/04	1	90.20	0	0.00	90.20	1	938	0.11%
2023/07/03	0	90.50	0	0.00	90.20	0	937	0.00%
2023/06/30	0	90.60	0	0.00	90.20	0	933	0.00%
2023/06/29	10	90.50	0	0.00	90.40	10	931	1.07%
2023/06/28	2	90.30	2	90.30	90.90	0	927	0.00%
2023/06/27	0	90.80	0	0.00	90.40	0	918	0.00%
2023/06/26	1	90.40	0	0.00	90.60	1	924	0.11%
2023/06/21	0	90.58	0	0.00	90.60	0	925	0.00%
2023/06/20	0	91.10	0	0.00	90.60	0	933	0.00%
2023/06/19	0	91.50	0	0.00	91.10	0	935	0.00%
2023/06/16	0	91.70	0	0.00	91.00	0	937	0.00%
2023/06/15	0	91.70	1	91.20	91.30	-1	928	-0.11%
2023/06/13	0	91.80	0	0.00	92.00	0	951	0.00%
2023/06/12	0	91.50	0	0.00	91.40	0	951	0.00%
2023/06/09	0	92.30	0	0.00	91.20	0	951	0.00%
2023/06/07	0	93.40	20	93.02	92.20	-20	949	-2.10%
2023/06/06	0	92.40	3	92.10	92.50	-3	944	-0.32%
2023/06/05	0	90.80	0	0.00	91.20	0	934	0.00%
2023/06/02	0	90.70	0	0.00	90.60	0	931	0.00%
2023/06/01	0	90.60	0	0.00	90.50	0	930	0.00%
2023/05/31	0	89.90	0	0.00	90.10	0	934	0.00%
2023/05/30	4	89.53	0.7	90.00	89.70	3.3	931	0.35%
2023/05/29	0.1	90.20	0	0.00	90.00	0.1	915	0.01%
2023/05/26	12	90.78	0	0.00	90.20	12	893	1.34%
2023/05/25	5	90.35	0	0.00	91.20	5	865	0.58%
2023/05/24	2	96.85	11	97.23	97.50	-9	754	-1.19%
2023/05/19	2	97.00	3	96.87	96.90	-1	663	-0.15%
2023/05/18	3	96.87	0	0.00	96.70	3	647	0.46%
2023/05/16	1	96.50	1	96.30	96.30	0	619	0.00%
2023/05/15	0	0.00	2	96.80	96.70	-2	602	-0.33%
2023/05/11	0	0.00	2	96.55	97.00	-2	582	-0.34%
2023/05/10	0	0.00	1	96.30	96.40	-1	572	-0.17%
2023/05/09	0	0.00	1	96.80	96.50	-1	566	-0.18%
2023/05/05	0	0.00	2	96.50	96.60	-2	538	-0.37%
2023/05/02	4	94.50	0	0.00	94.70	4	493	0.81%
2023/04/27	19	94.80	0	0.00	94.80	19	496	3.83%
2023/04/26	0	0.00	1	94.80	94.50	-1	491	-0.20%
2023/04/25	1	94.20	1.1	94.58	94.30	-0.1	488	-0.02%
2023/04/24	0	0.00	1	92.80	93.40	-1	470	-0.21%
2023/04/21	0	0.00	1	93.30	93.40	-1	472	-0.21%
2023/04/12	0	0.00	1	94.10	94.30	-1	454	-0.22%
2023/04/06	3	93.10	0	0.00	93.20	3	434	0.69%
2023/03/24	0	0.00	3	92.80	92.80	-3	406	-0.74%
2023/03/23	3	92.33	11	92.29	92.20	-8	401	-1.99%
2023/03/21	0	0.00	2	91.80	92.00	-2	384	-0.52%
2023/03/14	10	90.00	0	0.00	90.40	10	335	2.98%
2023/03/10	1.2	90.22	0	0.00	90.30	1.2	325	0.37%
2023/03/02	2	91.00	0	0.00	91.60	2	298	0.67%
2023/02/24	1	90.70	0	0.00	92.30	1	290	0.34%
2023/02/23	1	91.20	0	0.00	91.10	1	285	0.35%
2023/02/17	1	90.10	0	0.00	90.30	1	292	0.34%
2023/02/10	2	89.90	0	0.00	90.20	2	320	0.62%
2023/02/06	7	89.57	1	89.50	89.80	6	323	1.86%
2023/01/06	18	88.30	0	0.00	88.50	18	334	5.38%
2023/01/05	14	88.37	0	0.00	88.50	14	340	4.12%
2022/12/27	0.5	89.40	1.5	89.03	89.20	-1	352	-0.28%
2022/12/26	0	0.00	11	88.12	88.00	-11	348	-3.15%
2022/12/21	1.1	88.31	1	88.00	88.30	0.1	360	0.02%
2022/12/20	0	0.00	1	87.90	88.00	-1	366	-0.27%
2022/12/16	1	87.10	1	87.60	87.80	0	381	0.00%
2022/12/15	1	87.20	0	0.00	87.70	1	382	0.26%
2022/12/13	1	87.70	0	0.00	87.60	1	377	0.26%
2022/12/06	0	0.00	3	88.70	87.70	-3	385	-0.78%
2022/12/02	0	0.00	6	88.95	88.90	-6	383	-1.57%
2022/12/01	0	0.00	1	89.50	89.20	-1	384	-0.26%
2022/11/25	0	0.00	2	88.10	88.00	-2	383	-0.52%
2022/11/24	0	0.00	1	87.90	88.10	-1	386	-0.26%
2022/11/23	5	86.86	0	0.00	87.20	5	382	1.31%
2022/11/21	1	86.10	0	0.00	86.10	1	383	0.26%
2022/11/18	2	86.15	0	0.00	86.10	2	385	0.52%
2022/11/16	1	86.40	0	0.00	86.10	1	385	0.26%
2022/11/09	1	86.20	0	0.00	86.20	1	394	0.25%
2022/11/08	5	86.90	0	0.00	86.60	5	395	1.26%
2022/11/02	3	85.23	1	85.20	85.50	2	404	0.49%
2022/11/01	1	85.80	0	0.00	85.50	1	401	0.25%
2022/10/27	1	85.70	0	0.00	86.10	1	407	0.25%
2022/10/20	3	85.93	0	0.00	86.10	3	395	0.76%
2022/10/19	0	0.00	1	87.40	87.70	-1	388	-0.26%
2022/10/17	2	85.45	1	85.60	86.40	1	381	0.26%
2022/10/14	0	87.00	0	0.00	86.50	0	376	0.01%
2022/10/13	1	86.30	0	0.00	86.10	1	377	0.26%
2022/10/12	1	87.50	1	87.40	88.10	0	372	0.00%
2022/10/11	1	87.70	0	0.00	87.70	1	372	0.27%
2022/10/07	1	88.90	0	0.00	88.80	1	373	0.27%
2022/10/06	1	89.10	0	0.00	89.30	1	374	0.27%
2022/10/04	1	89.60	0	0.00	89.70	1	386	0.26%
2022/09/29	1	89.20	0	0.00	89.60	1	397	0.25%
2022/09/28	6	89.13	0	0.00	89.30	6	400	1.50%
2022/09/12	1	92.20	0	0.00	92.10	1	522	0.19%
2022/09/02	0	0.00	1	92.90	93.00	-1	568	-0.18%
2022/08/29	1	91.50	8	91.76	92.20	-7	581	-1.20%
2022/08/24	1	92.50	0	0.00	92.00	1	588	0.17%
2022/08/23	1.2	92.58	0	0.00	92.20	1.2	589	0.20%
2022/08/22	1	93.60	0	0.00	93.70	1	590	0.17%
2022/08/19	0	0.00	1	93.10	93.50	-1	590	-0.17%
2022/08/17	2	92.65	2	92.70	92.50	0	584	0.00%
2022/08/12	1	90.50	0	0.00	90.80	1	566	0.18%
2022/08/11	1	90.80	0	0.00	90.60	1	574	0.17%
2022/08/10	7	89.57	0	0.00	90.10	7	575	1.22%
2022/08/02	0.1	88.90	0	0.00	88.60	0.1	611	0.01%
2022/07/29	0	0.00	1	89.30	89.60	-1	616	-0.16%
2022/07/27	0	0.00	1	89.00	89.50	-1	619	-0.16%
2022/07/25	1	87.30	0	0.00	88.50	1	621	0.16%
2022/07/21	1	86.80	0	0.00	87.30	1	641	0.16%
2022/07/19	1	86.70	0	0.00	86.70	1	646	0.15%
2022/07/18	0	0.00	4	86.50	86.60	-4	644	-0.62%
2022/07/15	1	85.40	0	0.00	86.00	1	642	0.16%
2022/07/14	1	85.50	0	0.00	85.60	1	637	0.16%
2022/07/12	3	85.10	0	0.00	84.90	3	640	0.47%
2022/07/08	0	0.00	5	86.34	85.90	-5	662	-0.75%
2022/07/05	2	87.10	0	0.00	87.20	2	652	0.31%
2022/07/01	0	0.00	2	87.20	87.10	-2	650	-0.31%
2022/06/30	0	0.00	1	88.60	88.80	-1	643	-0.16%
2022/06/28	2	89.70	0	0.00	89.30	2	637	0.31%
2022/06/27	1	89.80	0	0.00	89.70	1	636	0.16%
2022/06/24	0	0.00	8	87.86	88.20	-8	623	-1.28%
2022/06/23	2.5	86.34	0	0.00	85.40	2.5	615	0.41%
2022/06/22	2	86.00	1	86.00	86.20	1	603	0.17%
2022/06/20	0	0.00	2	92.60	92.40	-2	537	-0.37%
2022/06/17	0	0.00	7	93.30	93.00	-7	525	-1.33%
2022/06/15	1	93.00	4	93.50	93.00	-3	575	-0.52%
2022/06/10	5	94.80	0	0.00	94.70	5	575	0.87%
2022/06/07	0	0.00	11	95.80	95.70	-11	579	-1.90%
2022/06/06	0	0.00	3	95.00	94.80	-3	570	-0.53%
2022/06/02	5	94.80	0	0.00	94.70	5	574	0.87%
2022/06/01	0	0.00	1	95.00	95.20	-1	582	-0.17%
2022/05/26	0	0.00	1	94.10	94.00	-1	567	-0.18%
2022/05/20	0	0.00	2	94.80	94.50	-2	575	-0.35%
2022/05/19	2	94.40	2	93.85	94.40	0	571	0.00%
2022/05/18	3	93.50	0	0.00	93.50	3	562	0.53%
2022/05/17	0	0.00	2	92.40	92.50	-2	564	-0.35%
2022/05/16	10	91.33	0	0.00	91.50	10	554	1.80%
2022/04/27	1	91.10	0	0.00	91.00	1	531	0.19%
2022/04/25	1	90.70	0	0.00	90.70	1	511	0.20%
2022/04/15	0	0.00	1	91.60	92.90	-1	496	-0.20%
2022/04/14	1.1	90.84	0	0.00	91.30	1.1	485	0.22%
2022/04/13	1	89.90	0	0.00	90.30	1	461	0.22%
2022/04/12	2	90.10	0	0.00	90.00	2	460	0.43%
2022/04/11	5	90.46	0	0.00	90.30	5	458	1.09%
2022/03/25	1	90.50	0	0.00	90.40	1	446	0.22%
2022/03/24	2	90.30	0	0.00	90.50	2	445	0.45%
2022/03/18	1	90.60	0	0.00	89.70	1	431	0.23%
2022/03/14	1	90.80	0	0.00	90.60	1	342	0.29%
2022/03/01	0	0.00	1	91.20	91.30	-1	317	-0.31%
2022/02/17	0	0.00	3	92.70	92.60	-3	319	-0.94%
2022/01/20	6	90.70	0	0.00	90.60	6	329	1.82%
2022/01/17	1	90.00	1	90.00	90.00	0	338	0.00%
2022/01/12	2	90.80	0	0.00	90.90	2	369	0.54%
2022/01/11	2.2	90.71	0	0.00	90.60	2.2	375	0.57%
2022/01/04	1	90.50	0	0.00	90.50	1	387	0.26%
2021/12/28	0	0.00	0	91.30	91.40	0	399	-0.01%
2021/12/24	0	0.00	0.2	91.22	91.00	-0.2	410	-0.05%
2021/12/23	2	91.10	0	91.39	91.20	2	413	0.48%
2021/12/21	3	91.50	0	0.00	91.50	3	417	0.72%
2021/12/17	0	92.00	0	0.00	92.40	0	416	0.01%
2021/12/16	1	91.60	0	0.00	92.00	1	415	0.24%
2021/11/29	1.1	91.82	1	93.00	92.70	0.1	487	0.02%
2021/11/26	0	92.60	0	0.00	93.00	0	511	0.00%
2021/11/22	0	0.00	0.1	92.80	92.90	-0.1	535	-0.01%
2021/11/19	0.1	94.50	0	0.00	93.70	0.1	540	0.02%
2021/11/18	0	0.00	2	93.80	94.20	-2	540	-0.37%
2021/11/17	0	0.00	1	94.00	93.80	-1	538	-0.19%
2021/11/16	2	93.20	5	94.50	94.40	-3	543	-0.55%
2021/11/12	0	0.00	1	93.60	93.50	-1	541	-0.18%
2021/11/11	2	92.50	1	92.60	93.20	1	539	0.19%
2021/11/10	0	0.00	4	91.33	92.40	-4	524	-0.76%
2021/11/05	2	89.55	1	89.80	90.00	1	500	0.20%
2021/11/03	1	90.10	0	0.00	90.40	1	499	0.20%
2021/11/02	1	89.80	0	90.30	90.40	1	502	0.19%
2021/11/01	0	0.00	1	90.30	90.40	-1	506	-0.20%
2021/10/29	1	89.90	0	0.00	91.00	1	509	0.20%
2021/10/28	0	0.00	0.1	91.10	91.00	-0.1	504	-0.02%
2021/10/26	0	0.00	1	91.10	91.20	-1	506	-0.20%
2021/10/25	1	89.40	0	0.00	89.90	1	504	0.20%
2021/10/21	1	88.00	2	89.75	90.50	-1	512	-0.20%
2021/10/20	1	88.40	0	0.00	89.20	1	494	0.20%
2021/10/19	1	88.50	0	0.00	89.20	1	491	0.20%
2021/10/15	0	0.00	2	89.00	89.00	-2	500	-0.40%
2021/10/12	1	90.00	0.2	90.10	89.90	0.8	501	0.17%
2021/10/05	1	87.30	0	0.00	88.20	1	493	0.20%
2021/09/30	0	0.00	1	89.20	89.20	-1	488	-0.20%
2021/09/29	1	89.30	0	0.00	89.00	1	489	0.20%
2021/09/28	1	88.60	0	0.00	90.00	1	488	0.20%
2021/09/14	0.1	90.90	2	91.15	91.40	-1.9	508	-0.38%
2021/09/09	0	0.00	2	88.20	88.50	-2	499	-0.40%
2021/09/07	3	87.30	0	0.00	87.70	3	502	0.60%
2021/09/06	6	88.78	0	0.00	87.50	6	516	1.16%
2021/09/01	0	0.00	1	90.20	89.30	-1	541	-0.18%
2021/08/31	1	87.80	6	88.10	88.00	-5	553	-0.90%
2021/08/30	0	0.00	11	85.92	86.60	-11	566	-1.94%
2021/08/27	0	0.00	0	85.80	85.50	0	572	-0.01%
2021/08/23	0	0.00	1	85.60	85.40	-1	602	-0.17%
2021/08/17	0	85.00	0	0.00	84.90	0	601	0.00%
2021/08/16	2	84.45	0	0.00	84.40	2	599	0.33%
2021/08/10	2	84.60	0	0.00	84.50	2	617	0.33%
2021/08/09	1	84.80	0	0.00	84.80	1	634	0.16%
2021/08/06	1	84.80	0	0.00	85.00	1	646	0.15%
2021/08/05	4	85.20	0	0.00	84.90	4	656	0.61%
2021/07/26	0	0.00	1	85.20	84.90	-1	715	-0.14%
2021/07/21	0	0.00	0	85.40	85.10	0	713	0.00%
2021/07/13	1	84.90	0	0.00	85.00	1	759	0.13%
2021/07/09	0	0.00	3	85.00	84.90	-3	761	-0.39%
2021/07/05	0	0.00	3	85.10	85.10	-3	771	-0.39%
2021/06/29	0	0.00	1	85.00	84.80	-1	775	-0.13%
2021/06/24	0	0.00	1	85.60	85.70	-1	774	-0.13%
2021/06/22	1	85.10	2	84.90	84.90	-1	780	-0.13%
2021/06/21	2	85.35	0	0.00	85.20	2	775	0.26%
2021/06/16	0	0.00	1	86.20	86.10	-1	840	-0.12%
2021/06/15	0	86.50	1	86.00	86.00	-1	845	-0.12%
2021/06/10	6	86.58	0	0.00	86.60	6	853	0.70%
2021/06/09	6.2	86.79	2	86.95	86.80	4.2	863	0.49%
2021/06/08	12	92.85	0	0.00	92.90	12	866	1.39%
2021/06/07	1	92.80	0	0.00	93.00	1	890	0.11%
2021/05/26	1	92.40	0	92.60	93.30	1	888	0.11%
2021/05/24	0	0.00	1	90.10	91.30	-1	890	-0.11%
2021/05/19	0	91.90	0	0.00	91.10	0	904	0.00%
2021/05/12	1	89.80	1	88.10	90.00	0	885	0.00%
2021/05/11	0	0.00	1	94.70	93.20	-1	863	-0.12%
2021/05/10	0	0.00	2	94.90	94.60	-2	856	-0.23%
2021/05/04	0	0.00	2	94.15	93.50	-2	858	-0.23%
2021/05/03	0	0.00	2	94.90	94.80	-2	850	-0.24%
2021/04/27	1	95.20	1	95.20	95.20	0	859	0.00%
2021/04/22	1	95.00	4.1	95.51	94.20	-3.1	875	-0.35%
2021/04/20	0	0.00	1	93.60	93.70	-1	846	-0.12%
2021/04/14	2	92.85	0	0.00	92.60	2	861	0.23%
2021/04/12	2	93.50	0	0.00	93.30	2	852	0.23%
2021/04/08	0	0.00	3	93.60	93.60	-3	851	-0.35%
2021/04/01	0	0.00	2	93.25	93.00	-2	842	-0.24%
2021/03/31	1	93.20	0	0.00	93.20	1	835	0.12%
2021/03/30	2	92.60	0	0.00	92.80	2	833	0.24%
2021/03/24	3	92.40	0	0.00	92.30	3	818	0.37%
2021/03/22	1	92.70	0	0.00	93.10	1	814	0.12%
2021/03/18	0	0.00	10	93.40	93.70	-10	743	-1.34%
2021/03/16	0	0.00	6	93.30	93.80	-6	731	-0.82%
2021/03/15	3	93.50	1	93.50	92.80	2	747	0.27%
2021/03/12	1	93.80	7	93.84	94.00	-6	750	-0.80%
2021/03/11	2.5	93.82	11	93.23	94.10	-8.5	717	-1.18%
2021/03/10	4	89.48	0	0.00	89.60	4	665	0.60%
2021/03/04	0	0.00	2	89.10	89.30	-2	618	-0.32%
2021/03/03	0	0.00	5	88.88	89.20	-5	609	-0.82%
2021/03/02	1	87.90	0	0.00	88.20	1	597	0.17%
2021/02/26	0	0.00	2	88.70	88.00	-2	593	-0.34%
2021/02/25	2	88.45	0	0.00	88.80	2	588	0.34%
2021/02/24	1	88.80	0	0.00	88.70	1	586	0.17%
2021/02/18	1	85.90	0	0.00	86.20	1	567	0.18%
2021/02/17	4	86.05	0	0.00	85.90	4	563	0.71%
2021/02/05	1	86.00	0	0.00	85.80	1	554	0.18%
2021/01/29	0	0.00	20	86.00	86.20	-20	551	-3.63%
2021/01/19	2	87.50	1	88.20	87.50	1	511	0.20%
2021/01/13	0	0.00	3	87.43	87.90	-3	523	-0.57%
2021/01/12	0	0.00	3	87.97	87.70	-3	515	-0.58%
2021/01/08	3	88.47	0	0.00	88.50	3	510	0.59%
2020/12/22	0	0.00	5	87.66	87.60	-5	526	-0.95%
2020/12/21	0	0.00	1	87.30	87.90	-1	535	-0.19%
2020/12/18	1	87.70	2	88.00	88.00	-1	548	-0.18%
2020/12/09	11	86.04	2	86.10	86.60	9	554	1.62%
2020/12/08	2	87.10	1	87.70	87.10	1	527	0.19%
2020/12/04	10	89.00	2	89.20	89.00	8	514	1.56%
2020/11/30	0	0.00	3	89.30	88.20	-3	538	-0.56%
2020/11/27	0	0.00	1	89.00	89.10	-1	551	-0.18%
2020/11/25	1	89.50	0	0.00	88.90	1	568	0.18%
2020/11/24	0	0.00	4	89.00	89.10	-4	584	-0.68%
2020/11/17	0	0.00	2	88.85	88.90	-2	634	-0.32%
2020/11/16	0	0.00	1	88.60	88.60	-1	653	-0.15%
2020/11/12	0	0.00	1	88.30	88.10	-1	677	-0.15%
2020/11/11	1	87.70	1	88.20	88.20	0	697	0.00%
2020/11/10	1	87.80	1	87.50	87.70	0	708	0.00%
2020/10/29	0	0.00	1	86.50	86.60	-1	787	-0.13%
2020/10/22	1	88.50	0	0.00	86.90	1	806	0.12%
2020/10/21	0	0.00	1	86.70	86.90	-1	782	-0.13%
2020/10/07	0	0.00	1	85.80	85.90	-1	797	-0.13%
2020/09/30	1	86.10	1	86.00	86.20	0	844	0.00%
2020/09/29	3	86.83	0	0.00	86.60	3	873	0.34%
2020/09/28	1	86.00	0	0.00	86.20	1	897	0.11%
2020/09/25	4	85.80	0	0.00	85.80	4	913	0.44%
2020/09/24	2	85.30	0	0.00	85.30	2	921	0.22%
2020/09/21	0	0.00	1	88.40	88.20	-1	928	-0.11%
2020/09/17	1	88.20	0	0.00	88.20	1	964	0.10%
2020/09/14	3	88.50	2	88.40	88.10	1	1,060	0.09%
2020/09/11	0	0.00	1	88.60	88.40	-1	1,068	-0.09%
2020/09/10	1	88.80	0	0.00	89.30	1	1,079	0.09%
2020/09/09	1	88.80	0	0.00	89.40	1	1,093	0.09%
2020/09/08	3	89.23	0	0.00	89.30	3	1,113	0.27%
2020/09/03	1	89.90	0	0.00	90.50	1	1,277	0.08%
2020/09/02	1	90.00	0	0.00	90.00	1	1,337	0.07%
2020/08/31	1	89.90	2	90.00	89.60	-1	1,418	-0.07%
2020/08/28	1	90.00	0	0.00	90.00	1	1,431	0.07%
2020/08/27	0	0.00	112	88.91	89.80	-112	1,444	-7.75%	大賣/鉅額交易
2020/08/26	1	88.00	0	0.00	88.20	1	1,439	0.07%
2020/08/25	1	88.20	0	0.00	88.40	1	1,462	0.07%
2020/08/24	5	88.62	0	0.00	88.80	5	1,485	0.34%
2020/08/21	1	88.80	1	88.70	88.70	0	1,503	0.00%
2020/08/20	5	87.80	1	87.40	86.90	4	1,529	0.26%
2020/08/19	0	0.00	3	89.50	89.20	-3	1,513	-0.20%
2020/08/18	0	0.00	2	88.80	88.90	-2	1,508	-0.13%
2020/08/17	1	89.60	2	89.60	89.60	-1	1,517	-0.07%
2020/08/14	3	87.93	0	0.00	87.90	3	1,501	0.20%
2020/08/12	1	86.90	5	87.70	87.00	-4	1,493	-0.27%
2020/08/11	0	0.00	1	86.80	87.20	-1	1,480	-0.07%
2020/08/10	0	0.00	1	86.10	86.20	-1	1,469	-0.07%
2020/08/06	0	0.00	1	86.60	86.50	-1	1,461	-0.07%
2020/08/05	2	85.00	0	0.00	84.70	2	1,440	0.14%
2020/08/03	0	0.00	2	84.30	84.30	-2	1,448	-0.14%
2020/07/28	1	84.20	0	0.00	84.00	1	1,461	0.07%
2020/07/27	3	84.40	0	0.00	84.30	3	1,472	0.20%
2020/07/24	1	85.10	0	0.00	84.80	1	1,473	0.07%
2020/07/22	1	85.20	0	0.00	85.00	1	1,480	0.07%
2020/07/17	2	85.30	0	0.00	85.00	2	1,470	0.14%
2020/07/16	3	85.60	1	85.50	85.50	2	1,478	0.14%
2020/07/14	3	84.27	0	0.00	84.30	3	1,489	0.20%
2020/07/13	1	84.70	0	0.00	84.60	1	1,491	0.07%
2020/07/10	4	84.65	0	0.00	84.50	4	1,498	0.27%
2020/07/09	2	85.20	0	0.00	85.20	2	1,489	0.13%
2020/07/08	6	86.15	0	0.00	86.10	6	1,473	0.41%
2020/07/06	1	86.90	0	0.00	86.80	1	1,436	0.07%
2020/07/02	4	85.58	0	0.00	85.20	4	1,441	0.28%
2020/06/30	2	84.50	0	0.00	84.20	2	1,437	0.14%
2020/06/29	2	84.60	1	84.20	84.10	1	1,436	0.07%
2020/06/23	0	0.00	3	86.40	86.20	-3	1,411	-0.21%
2020/06/22	1	85.90	1	86.30	86.40	0	1,415	0.00%
2020/06/19	5	85.66	5	85.68	85.70	0	1,434	0.00%
2020/06/16	1	86.10	1	86.20	86.20	0	1,393	0.00%
2020/06/15	7	85.96	0	0.00	85.30	7	1,436	0.49%
2020/06/12	2	86.40	0	0.00	87.00	2	1,467	0.14%
2020/06/11	11	88.68	6	88.20	87.70	5	1,460	0.34%
2020/06/10	8	90.93	15	90.95	90.40	-7	1,431	-0.49%
2020/06/09	11	98.34	2	98.40	98.50	9	1,389	0.65%
2020/06/08	91	99.01	60	98.90	98.90	31	1,371	2.26%
2020/06/05	1	98.10	1	97.80	98.10	0	1,310	0.00%
2020/06/04	8	97.58	1	97.50	97.70	7	1,285	0.54%
2020/06/03	14	97.66	0	0.00	97.60	14	1,273	1.10%
2020/06/02	0	0.00	1	97.50	97.60	-1	1,251	-0.08%
2020/05/29	22	95.79	0	0.00	94.90	22	1,217	1.81%
2020/05/28	1	95.50	1	95.10	95.70	0	1,195	0.00%
2020/05/27	1.4	95.21	1	95.20	95.10	0.4	1,194	0.03%
2020/05/22	0	0.00	2	92.05	91.80	-2	1,153	-0.17%
2020/05/21	0	0.00	1	91.20	91.10	-1	1,152	-0.09%
2020/05/19	1	90.20	0	0.00	90.50	1	1,156	0.09%
2020/05/18	0	0.00	2	90.95	90.80	-2	1,148	-0.17%
2020/05/15	2	90.50	0	0.00	90.40	2	1,146	0.17%
2020/05/14	0.1	91.00	0	0.00	91.00	0.1	1,138	0.01%
2020/05/13	0	0.00	1	91.70	91.50	-1	1,134	-0.09%
2020/05/12	0.2	91.80	0	0.00	91.50	0.2	1,133	0.02%
2020/05/11	2	91.30	0	0.00	91.20	2	1,131	0.18%
2020/05/07	1	91.49	5	91.38	91.20	-4	1,120	-0.35%
2020/05/05	1.1	91.03	0	0.00	91.20	1.1	1,124	0.10%
2020/05/04	0	0.00	1	91.50	91.30	-1	1,123	-0.09%
2020/04/28	0	0.00	1	88.80	88.90	-1	1,112	-0.09%
2020/04/27	0.1	88.70	0	0.00	88.50	0.1	1,132	0.01%
2020/04/24	0	0.00	1	87.90	87.90	-1	1,127	-0.09%
2020/04/21	1	88.20	0	0.00	87.40	1	1,151	0.09%
2020/04/17	0	0.00	3	87.77	87.80	-3	1,143	-0.26%
2020/04/16	0	0.00	1	87.90	87.30	-1	1,131	-0.09%
2020/04/15	0	0.00	1	87.10	87.10	-1	1,128	-0.09%
2020/04/13	0	0.00	4	84.33	84.70	-4	1,124	-0.36%
2020/04/09	1	83.60	1	83.50	82.60	0	1,124	0.00%
2020/04/08	0	0.00	1	83.10	83.10	-1	1,120	-0.09%
2020/04/07	0	0.00	2	82.95	82.80	-2	1,109	-0.18%
2020/04/06	36	81.92	0	0.00	81.50	36	1,092	3.30%
2020/04/01	1	81.90	0	0.00	81.80	1	1,084	0.09%
2020/03/31	1	82.20	1	82.00	82.60	0	1,083	0.00%
2020/03/27	27	83.16	1	82.50	81.90	26	1,091	2.38%
2020/03/25	0	0.00	2	82.35	82.20	-2	1,104	-0.18%
2020/03/24	0	0.00	1	79.40	78.30	-1	1,080	-0.09%
2020/03/23	4	77.43	0	0.00	76.80	4	1,073	0.37%
2020/03/20	2	79.40	5	79.66	79.50	-3	1,084	-0.28%
2020/03/19	7	76.44	0	0.00	76.80	7	1,074	0.65%
2020/03/18	3	83.70	6	84.20	82.80	-3	1,033	-0.29%
2020/03/17	1	87.00	5	87.90	86.90	-4	993	-0.40%
2020/03/16	1	89.70	0	0.00	88.60	1	984	0.10%
2020/03/13	2	86.55	3.5	87.53	88.90	-1.5	969	-0.15%
2020/03/12	6	87.98	1	87.60	88.30	5	928	0.54%
2020/03/10	1	85.10	11	85.10	86.40	-10	928	-1.08%
2020/03/05	1	87.70	0	0.00	88.60	1	931	0.11%
2020/03/03	0	0.00	1	86.50	86.50	-1	974	-0.10%
2020/02/19	1	88.10	0.5	88.80	88.80	0.5	1,230	0.04%
2020/02/12	2	88.00	20	87.95	88.10	-18	1,394	-1.29%
2020/02/11	1	87.40	0	0.00	87.50	1	1,407	0.07%
2020/02/10	2	87.10	0	0.00	87.10	2	1,466	0.14%
2020/02/05	2	87.50	0	0.00	87.40	2	1,539	0.13%
2020/02/03	2	86.80	0	0.00	87.50	2	1,539	0.13%
2020/01/30	13	88.56	0	0.00	87.60	13	1,523	0.85%
2020/01/06	10	91.20	1	91.20	91.30	9	1,632	0.55%
2020/01/03	1	92.90	0	0.00	92.10	1	1,654	0.06%
2019/12/31	0	0.00	1	92.20	92.60	-1	1,659	-0.06%
2019/12/25	1	91.00	0	0.00	91.30	1	1,696	0.06%
2019/12/24	1	92.00	0	0.00	91.60	1	1,697	0.06%
2019/12/23	2	92.20	0	0.00	92.30	2	1,686	0.12%
2019/12/20	20	93.50	0	0.00	92.90	20	1,680	1.19%
2019/12/18	2	94.60	2	94.85	94.90	0	1,658	0.00%
2019/12/17	1	92.50	1	94.70	95.00	0	1,666	0.00%
2019/12/13	0	0.00	1	94.30	93.90	-1	1,673	-0.06%
2019/12/12	2	94.70	0	0.00	95.00	2	1,658	0.12%
2019/12/05	1	95.80	1	94.70	95.00	0	1,621	0.00%
2019/12/02	0	0.00	1	94.50	94.80	-1	1,591	-0.06%
2019/11/28	1	94.60	0	0.00	94.20	1	1,566	0.06%
2019/11/27	1	95.90	4	96.30	96.00	-3	1,547	-0.19%
2019/11/26	0	0.00	6	97.30	97.20	-6	1,521	-0.39%
2019/11/25	0	0.00	1	94.70	95.50	-1	1,479	-0.07%
2019/11/22	1	94.00	2	94.55	94.60	-1	1,444	-0.07%
2019/11/21	1	92.50	11	93.11	94.00	-10	1,424	-0.70%
2019/11/20	3	93.70	2	94.20	93.30	1	1,390	0.07%
2019/11/19	1	93.10	5.2	93.14	93.20	-4.2	1,362	-0.31%
2019/11/18	1	91.20	1	91.50	92.20	0	1,338	0.00%
2019/11/15	4	89.20	13	91.44	91.90	-9	1,300	-0.69%
2019/11/14	2	87.90	6	88.63	88.70	-4	1,242	-0.32%
2019/11/13	3	87.93	4	87.78	88.50	-1	1,224	-0.09%
2019/11/12	17	85.60	10	85.97	86.50	7	1,184	0.59%
2019/11/11	1	85.90	7	86.41	85.60	-6	1,178	-0.51%
2019/11/08	5	86.70	6	86.60	86.40	-1	1,167	-0.09%
2019/11/07	18	88.71	7	87.91	87.30	11	1,170	0.94%
2019/11/06	9	87.41	6	88.75	88.40	3	1,124	0.27%
2019/11/05	0	0.00	5	85.28	85.80	-5	1,077	-0.46%
2019/11/01	0	0.00	2	84.00	84.40	-2	1,064	-0.19%
2019/10/31	1	84.40	0	0.00	83.70	1	1,079	0.09%
2019/10/30	1	84.40	1	84.20	84.30	0	1,085	0.00%
2019/10/29	0	0.00	2	83.50	83.20	-2	1,103	-0.18%
2019/10/23	1	84.10	0	0.00	84.00	1	1,122	0.09%
2019/10/22	0	0.00	2	84.45	84.50	-2	1,129	-0.18%
2019/10/18	2	84.50	1	84.50	84.40	1	1,123	0.09%
2019/10/17	10	84.05	1	84.30	84.10	9	1,104	0.81%
2019/10/16	0	0.00	1	84.40	84.00	-1	1,101	-0.09%
2019/10/15	1	84.40	0	0.00	84.50	1	1,072	0.09%
2019/10/14	1	83.60	1	84.40	84.50	0	1,082	0.00%
2019/10/09	2	82.70	2	82.75	83.10	0	1,042	0.00%
2019/10/08	5	81.70	0	0.00	81.80	5	1,014	0.49%
2019/10/07	10	81.65	0	0.00	81.50	10	1,017	0.98%
2019/10/04	3	81.47	1	82.30	81.30	2	1,019	0.20%
2019/09/27	1	80.00	0	0.00	80.00	1	1,069	0.09%
2019/09/26	0	0.00	1	80.60	80.60	-1	1,152	-0.09%
2019/09/25	2	80.55	0	0.00	80.60	2	1,213	0.16%
2019/09/18	3	79.00	1	80.00	80.00	2	1,290	0.15%
2019/09/06	1	81.30	2	81.30	81.10	-1	1,298	-0.08%
2019/09/05	5	81.20	0	0.00	81.00	5	1,301	0.38%
2019/09/02	1	80.00	0	0.00	80.40	1	1,328	0.08%
2019/08/26	4	80.10	1	80.10	80.30	3	1,344	0.22%
2019/08/21	1	80.00	0	0.00	80.30	1	1,454	0.07%
2019/08/15	0	0.00	1	80.50	80.50	-1	1,608	-0.06%
2019/08/14	1	79.80	0	0.00	80.80	1	1,621	0.06%
2019/08/13	1	80.00	1	80.00	80.50	0	1,615	0.00%
2019/08/12	1	80.30	2	81.05	80.80	-1	1,616	-0.06%
2019/07/31	1	80.30	0	0.00	81.70	1	1,562	0.06%
2019/07/30	0	0.00	1	82.20	82.50	-1	1,545	-0.06%
2019/07/25	0	0.00	3	83.70	84.10	-3	1,600	-0.19%
2019/07/22	0	0.00	1	81.80	82.40	-1	1,609	-0.06%
2019/07/18	2	82.20	6	81.87	82.80	-4	1,629	-0.25%
2019/07/17	1	81.80	1	81.50	81.30	0	1,606	0.00%
2019/07/16	5	80.30	0	0.00	80.40	5	1,598	0.31%
2019/07/15	0	0.00	4	80.00	80.40	-4	1,560	-0.26%
2019/07/05	1	80.70	0	0.00	81.40	1	1,564	0.06%
2019/07/04	1	80.00	0	0.00	79.80	1	1,546	0.06%
2019/07/03	4	78.83	0	0.00	78.70	4	1,507	0.27%
2019/07/02	3	85.00	2	85.40	85.00	1	1,417	0.07%
2019/06/27	2	84.50	1	84.30	84.80	1	1,299	0.08%
2019/06/25	0	0.00	1	84.90	84.80	-1	1,284	-0.08%
2019/06/24	0	0.00	1	84.00	83.90	-1	1,257	-0.08%
2019/06/20	0	0.00	1	83.60	84.30	-1	1,228	-0.08%
2019/06/18	1	83.50	0	0.00	83.80	1	1,198	0.08%
2019/06/14	1	84.10	0	0.00	84.00	1	1,198	0.08%
2019/06/11	3	87.07	0	0.00	86.80	3	1,233	0.24%
2019/06/10	2	85.35	2	86.65	87.30	0	1,232	0.00%
2019/06/06	1	83.30	0	0.00	83.80	1	1,200	0.08%
2019/06/05	1	84.50	0	0.00	83.80	1	1,188	0.08%
2019/06/04	0	0.00	1	85.30	85.30	-1	1,175	-0.09%
2019/06/03	1	85.10	0	0.00	85.50	1	1,175	0.09%
2019/05/31	0	0.00	2	85.85	85.70	-2	1,187	-0.17%
2019/05/30	1	84.30	1	86.90	85.60	0	1,168	0.00%
2019/05/29	2	84.60	0	0.00	84.40	2	1,139	0.18%
2019/05/28	1	85.90	9	87.43	83.40	-8	1,103	-0.72%
2019/05/27	0	0.00	12	84.85	85.60	-12	1,050	-1.14%
2019/05/24	0	0.00	1	80.90	81.00	-1	938	-0.11%
2019/05/23	1	78.90	0	0.00	79.10	1	893	0.11%
2019/05/20	1	77.40	1	77.50	78.50	0	866	0.00%
2019/05/16	1	79.30	0	0.00	79.00	1	876	0.11%
2019/05/15	1	79.90	0	0.00	79.90	1	890	0.11%
2019/05/10	1	79.90	0	0.00	78.50	1	907	0.11%
2019/05/08	0	0.00	3	80.53	80.50	-3	913	-0.33%
2019/05/06	0	0.00	4	79.95	80.20	-4	933	-0.43%
2019/05/03	0	0.00	3	80.00	79.60	-3	925	-0.32%
2019/04/29	0	0.00	1	77.30	78.50	-1	848	-0.12%
2019/04/26	0	0.00	1	77.00	76.80	-1	833	-0.12%
2019/04/11	0	0.00	2	74.00	74.20	-2	1,042	-0.19%
2019/04/08	0	0.00	8	73.70	74.00	-8	1,063	-0.75%
2019/04/02	0.4	74.00	1	74.40	74.40	-0.6	1,233	-0.05%
2019/04/01	1	73.70	2	73.95	74.00	-1	1,244	-0.08%
2019/03/29	1	74.00	1	73.60	74.00	0	1,264	0.00%
2019/03/18	1	72.50	0	0.00	72.60	1	1,257	0.08%
2019/03/15	0	0.00	1	72.30	71.50	-1	1,251	-0.08%
2019/03/14	0	0.00	1	72.00	72.30	-1	1,211	-0.08%
2019/03/12	1	70.10	0	0.00	70.00	1	1,176	0.09%
2019/03/11	0	0.00	2	70.50	70.80	-2	1,172	-0.17%
2019/03/06	5	69.60	0	0.00	69.70	5	1,174	0.43%
2019/02/27	2	69.65	0	0.00	69.60	2	1,145	0.17%
2019/02/26	1	70.10	0	0.00	69.70	1	1,140	0.09%
2019/02/22	2	70.80	0	0.00	70.80	2	1,130	0.18%
2019/02/20	1	71.00	0	0.00	71.70	1	1,128	0.09%
2019/02/18	0	0.00	10	70.00	70.30	-10	1,119	-0.89%
2019/02/15	1	69.10	0	0.00	68.90	1	1,109	0.09%
2019/02/14	1	69.40	0	0.00	69.50	1	1,100	0.09%
2019/02/13	1	70.10	0	0.00	70.00	1	1,091	0.09%
2019/02/12	1	71.10	0	0.00	71.20	1	1,077	0.09%
2019/01/30	0	0.00	1	71.70	71.90	-1	1,060	-0.09%
2019/01/28	1	71.50	0	0.00	72.00	1	1,034	0.10%
2019/01/25	1	72.30	0	0.00	72.40	1	1,016	0.10%
2019/01/24	3	73.17	0	0.00	73.00	3	1,003	0.30%
2019/01/18	2	72.05	1	72.30	72.60	1	1,006	0.10%
2019/01/16	0	0.00	2	73.80	73.20	-2	989	-0.20%
2019/01/14	0	0.00	6	72.52	72.80	-6	961	-0.62%
2019/01/10	0	0.00	1	71.90	72.00	-1	937	-0.11%
2019/01/09	0	0.00	2	71.70	71.70	-2	937	-0.21%
2019/01/07	0	0.00	10	69.33	69.70	-10	855	-1.17%
2019/01/04	2	69.00	0	0.00	68.80	2	825	0.24%
2019/01/02	1	69.10	3	68.73	67.80	-2	769	-0.26%
2018/12/27	1	67.30	0	0.00	67.50	1	761	0.13%
2018/12/26	2	66.80	1	65.80	67.40	1	744	0.13%
2018/12/25	4	62.88	2	66.80	62.80	2	669	0.30%
2018/12/24	3	68.93	1	69.00	69.00	2	575	0.35%
2018/12/21	10	65.90	10	66.15	67.30	0	546	0.00%
2018/11/29	3	66.10	0	0.00	65.80	3	526	0.57%
2018/11/23	0	0.00	3	65.90	65.50	-3	528	-0.57%
2018/11/22	0	0.00	1	66.00	65.60	-1	531	-0.19%
2018/11/21	0	0.00	1	65.60	65.40	-1	534	-0.19%
2018/11/14	0	0.00	1	65.20	65.40	-1	517	-0.19%
2018/11/12	0	0.00	2	64.90	65.20	-2	507	-0.39%
2018/11/01	13	63.42	0	0.00	63.60	13	515	2.52%
2018/10/30	0	0.00	1	61.90	62.00	-1	522	-0.19%
2018/10/29	2	62.05	0	0.00	61.90	2	518	0.39%
2018/10/25	3	63.50	0	0.00	63.50	3	502	0.60%
2018/10/16	2	64.60	0	0.00	64.70	2	490	0.41%
2018/10/04	0	0.00	1	67.60	67.60	-1	457	-0.22%
2018/10/03	0	0.00	5	67.50	67.60	-5	450	-1.11%
2018/09/26	10	66.00	0	0.00	65.90	10	438	2.28%
2018/09/19	0	0.00	2	66.30	66.50	-2	530	-0.38%
2018/09/13	0	0.00	2	64.40	64.00	-2	616	-0.32%
2018/09/04	0	0.00	1	66.30	66.30	-1	660	-0.15%
2018/08/20	0	0.00	2	63.70	63.50	-2	702	-0.28%
2018/08/15	3	63.87	0	0.00	63.70	3	703	0.43%
2018/08/13	1	64.70	1	64.60	64.60	0	701	0.00%
2018/08/10	0	0.00	2	65.50	65.50	-2	705	-0.28%
2018/08/08	0	0.00	0	66.60	66.10	0	719	0.00%
2018/07/24	1	64.90	0	0.00	65.40	1	734	0.14%
2018/07/23	6	65.80	0	0.00	65.40	6	736	0.82%
2018/07/19	0	0.00	1	66.20	65.40	-1	736	-0.14%
2018/07/18	0	0.00	2	65.20	65.80	-2	739	-0.27%
2018/07/16	2	65.40	3	65.03	65.00	-1	745	-0.13%
2018/07/09	2	63.10	0	0.00	63.10	2	820	0.24%
2018/07/05	1	64.10	0	0.00	63.80	1	830	0.12%
2018/06/27	1	71.50	1	71.40	71.30	0	768	0.00%
2018/06/25	1	71.80	0	0.00	71.70	1	703	0.14%
2018/06/20	1	71.50	1	72.10	72.10	0	680	0.00%
2018/06/19	0	0.00	2	71.70	71.90	-2	678	-0.29%
2018/06/12	0	0.00	1	70.90	71.10	-1	698	-0.14%
2018/06/07	0	0.00	1	71.90	71.70	-1	755	-0.13%
2018/06/06	0	0.00	2	71.60	71.80	-2	753	-0.27%
2018/05/29	0	0.00	6	70.85	71.00	-6	723	-0.83%
2018/05/23	0	0.00	1	70.50	70.70	-1	735	-0.14%
2018/05/16	1	69.70	0	0.00	69.10	1	739	0.14%
2018/05/15	1	70.20	2	70.10	70.00	-1	751	-0.13%
2018/05/14	0	0.00	2	70.40	70.40	-2	770	-0.26%
2018/05/11	0	0.00	2	69.60	69.90	-2	775	-0.26%
2018/05/04	1	68.30	0	0.00	68.10	1	814	0.12%
2018/05/03	0	0.00	2	68.50	68.50	-2	834	-0.24%
2018/05/02	0	0.00	1	69.00	68.50	-1	851	-0.12%
2018/04/30	1	68.70	0	0.00	68.60	1	858	0.12%
2018/04/25	0	0.00	4	69.05	69.20	-4	869	-0.46%
2018/04/23	2	68.60	5	68.70	68.50	-3	881	-0.34%
2018/04/20	1	68.90	1	69.10	68.90	0	883	0.00%
2018/04/19	3	67.60	3	68.70	68.90	0	885	0.00%
2018/04/18	2	67.70	0	0.00	67.50	2	881	0.23%
2018/04/17	3	68.43	0	0.00	68.40	3	863	0.35%
2018/04/13	6	69.95	0	0.00	70.20	6	854	0.70%
2018/04/12	0	0.00	1	70.50	71.10	-1	847	-0.12%
2018/04/11	1	70.90	0	0.00	70.60	1	846	0.12%
2018/04/10	0	0.00	2	70.90	71.10	-2	829	-0.24%
2018/04/09	1	71.10	0	0.00	71.00	1	828	0.12%
2018/03/27	4	72.40	0	0.00	72.20	4	796	0.50%
2018/03/26	17	72.41	0	0.00	72.10	17	788	2.16%
2018/03/23	0	0.00	10	72.80	72.70	-10	784	-1.28%
2018/03/22	2	73.20	0	0.00	73.30	2	776	0.26%
2018/03/21	2	73.45	0	0.00	73.20	2	766	0.26%
2018/03/20	1	73.70	3	73.60	73.70	-2	770	-0.26%
2018/03/19	0	0.00	1	73.50	73.90	-1	775	-0.13%
2018/03/16	7	73.09	3	73.60	73.10	4	764	0.52%
2018/03/14	9	73.93	5	74.12	74.00	4	724	0.55%
2018/03/13	1	73.10	5	73.16	73.40	-4	702	-0.57%
2018/03/08	3	71.27	0	0.00	71.00	3	699	0.43%
2018/03/07	1	71.20	1	71.40	71.20	0	696	0.00%
2018/03/06	2	71.00	10	71.10	71.50	-8	698	-1.15%
2018/03/05	2	71.05	0	0.00	71.00	2	704	0.28%
2018/03/02	1	71.20	0	0.00	71.60	1	703	0.14%
2018/03/01	1	71.20	0	0.00	71.90	1	704	0.14%
2018/02/26	0	0.00	1	72.10	72.00	-1	702	-0.14%
2018/02/22	0	0.00	3	71.10	71.50	-3	703	-0.43%
2018/02/21	0	0.00	1	70.50	70.70	-1	706	-0.14%
2018/02/09	3	69.70	0	0.00	70.20	3	723	0.41%
2018/02/08	1	70.50	0	0.00	70.80	1	719	0.14%
2018/02/07	0	0.00	6	71.47	70.80	-6	720	-0.83%
2018/02/06	0	0.00	2	68.90	69.20	-2	701	-0.28%
2018/02/02	0	0.00	6	72.10	72.20	-6	672	-0.89%
2018/02/01	0	0.00	8	71.83	71.80	-8	674	-1.19%
2018/01/31	0	0.00	7	71.74	72.60	-7	670	-1.04%
2018/01/30	0	0.00	9	71.53	70.90	-9	654	-1.37%
2018/01/29	2	72.60	1	73.50	72.60	1	653	0.15%
2018/01/25	0	0.00	4	71.70	71.10	-4	638	-0.63%
2018/01/22	1	69.90	2	69.90	69.90	-1	604	-0.17%
2018/01/19	0	0.00	1	70.00	70.00	-1	597	-0.17%
2018/01/18	9	70.66	0	0.00	70.40	9	593	1.52%
2018/01/17	8	70.40	0	0.00	70.40	8	579	1.38%
2018/01/16	11	69.90	0	0.00	70.00	11	568	1.94%
2018/01/15	2	70.50	0	0.00	69.90	2	564	0.35%
2018/01/12	0	0.00	2	69.90	69.50	-2	579	-0.35%
2018/01/09	6	69.95	1	69.40	69.30	5	581	0.86%
2018/01/08	5	70.48	1	70.50	70.40	4	583	0.69%
2018/01/05	5	70.20	0	0.00	70.20	5	596	0.84%
2018/01/03	3	70.30	3	70.43	70.50	0	646	0.00%
2018/01/02	1	70.10	2	70.15	70.10	-1	649	-0.15%