信錦 (1582)-富邦-建國券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
88.4
漲跌
▼2.2
漲幅
-2.43%
成交量
2,692張
產業
上市電子零組件類股
330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

信錦 (1582)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/19	12	88.32	5	88.12	88.40	7	3,869	0.18%
2024/04/18	0	90.15	1.1	90.99	90.60	-1	3,842	-0.03%
2024/04/17	1	90.50	10	90.41	90.50	-9	3,839	-0.23%
2024/04/16	7	87.27	3.8	87.39	86.20	3.3	3,787	0.09%
2024/04/15	2.5	90.26	1	89.71	89.60	1.5	3,757	0.04%
2024/04/12	9	91.84	8	91.68	91.40	1	3,758	0.03%
2024/04/11	0	89.00	0	0.00	88.60	0	3,676	0.00%
2024/04/10	1	90.10	1	90.30	89.70	0	3,669	0.00%
2024/04/09	2.5	89.58	1.1	89.47	89.30	1.4	3,655	0.04%
2024/04/08	1.1	89.60	0	0.00	89.50	1.1	3,655	0.03%
2024/04/03	4	89.90	41	88.89	89.40	-37	3,660	-1.01%
2024/04/02	28.1	87.91	3	87.43	87.20	25.1	3,680	0.68%
2024/04/01	56.1	90.62	6	89.78	89.10	50.1	3,722	1.35%
2024/03/29	8	91.36	19	91.85	91.50	-11	3,646	-0.30%
2024/03/28	0	0.00	6	90.03	89.20	-6	3,519	-0.17%
2024/03/27	0	0.00	3	88.20	88.40	-3	3,498	-0.09%
2024/03/26	7	87.47	0	0.00	87.40	7	3,528	0.20%
2024/03/25	3	89.03	4	89.78	89.40	-1	3,496	-0.03%
2024/03/22	1	86.20	30	87.10	88.50	-29	3,470	-0.84%
2024/03/21	15.2	87.87	1	87.80	87.80	14.2	3,456	0.41%
2024/03/20	7	89.13	20	89.75	88.00	-13	3,450	-0.38%
2024/03/19	12	88.78	7	89.10	88.40	5	3,414	0.15%
2024/03/18	15.1	90.32	44	90.13	89.90	-28.9	3,446	-0.84%
2024/03/15	34	89.19	26	89.14	88.60	8	3,395	0.24%
2024/03/14	14	89.46	16	89.70	87.50	-2	3,381	-0.06%
2024/03/13	16	90.58	26	90.25	90.30	-10	3,316	-0.30%
2024/03/12	109.4	92.47	49.7	92.76	93.40	59.7	3,274	1.82%	大買/
2024/03/11	4	84.05	25.5	85.27	88.20	-21.5	2,980	-0.72%
2024/03/08	25	82.62	44	81.14	80.20	-19	3,043	-0.62%
2024/03/07	44	84.94	10.2	86.13	84.80	33.8	3,188	1.06%
2024/03/06	1	82.50	11.2	82.30	82.80	-10.2	3,800	-0.27%
2024/03/05	1	82.10	10	82.65	83.50	-9	3,976	-0.23%
2024/03/04	13	83.15	12	82.87	83.50	1	3,948	0.03%
2024/03/01	0	0.00	1	78.90	78.80	-1	3,892	-0.03%
2024/02/29	0.4	78.51	0	0.00	78.70	0.4	3,907	0.01%
2024/02/27	4	78.80	1	79.50	78.10	3	3,951	0.08%
2024/02/26	6	78.70	0.1	78.80	79.00	5.9	4,078	0.14%
2024/02/23	10	79.00	0	0.00	79.00	10	4,110	0.24%
2024/02/22	2	79.70	0	0.00	79.50	2	4,191	0.05%
2024/02/21	6	79.92	1	79.80	79.80	5	4,246	0.12%
2024/02/20	17	78.91	2	78.60	78.80	15	4,330	0.35%
2024/02/19	7	79.07	8	78.67	78.60	-1	4,439	-0.02%
2024/02/16	0.3	79.30	8	79.38	79.70	-7.8	4,434	-0.17%
2024/02/15	7.3	79.00	3	79.17	79.70	4.3	4,430	0.10%
2024/02/05	4	79.08	10.2	78.32	78.90	-6.2	4,383	-0.14%
2024/02/02	0	0.00	2	77.95	76.60	-2	4,360	-0.05%
2024/02/01	3	78.00	5	77.40	76.40	-2	4,392	-0.05%
2024/01/31	0.2	77.30	0	0.00	76.80	0.2	4,347	0.00%
2024/01/30	2	76.41	1	77.70	76.50	1	4,391	0.02%
2024/01/29	1	77.10	6.1	76.51	77.30	-5.1	4,441	-0.11%
2024/01/26	0	0.00	1.5	74.63	75.10	-1.5	4,408	-0.03%
2024/01/25	1	75.10	4	76.10	74.30	-3	4,407	-0.07%
2024/01/24	2.1	75.02	0	0.00	74.90	2.1	4,368	0.05%
2024/01/23	1.2	74.54	0.1	75.20	74.60	1.1	4,352	0.03%
2024/01/22	8	74.66	0	74.62	75.00	8	4,348	0.18%
2024/01/19	1	73.70	5.1	73.81	74.20	-4.1	4,341	-0.09%
2024/01/18	1	73.00	0.2	73.10	73.30	0.8	4,339	0.02%
2024/01/17	8	74.05	5	73.94	73.70	3	4,333	0.07%
2024/01/16	4	73.73	55	73.87	74.70	-51	4,320	-1.18%
2024/01/15	4	74.58	2	74.65	75.50	2	4,304	0.05%
2024/01/12	7.5	74.69	12	74.98	74.10	-4.5	4,297	-0.10%
2024/01/11	2	75.25	39	75.08	75.70	-37	4,282	-0.86%
2024/01/10	2	75.75	28.1	75.43	75.30	-26.1	4,260	-0.61%
2024/01/09	3.5	76.70	10	77.00	76.10	-6.5	4,249	-0.15%
2024/01/08	7	77.16	14	77.76	77.00	-7	4,228	-0.17%
2024/01/05	1	78.80	2	78.70	79.00	-1	4,194	-0.02%
2024/01/04	0	0.00	1	78.20	78.40	-1	4,184	-0.02%
2024/01/03	1	78.70	0	0.00	78.60	1	4,172	0.02%
2024/01/02	5	79.28	0	0.00	79.40	5	4,158	0.12%
2023/12/29	4	79.80	8	79.25	79.90	-4	4,128	-0.10%
2023/12/28	12	79.18	27	79.65	79.10	-15	4,102	-0.37%
2023/12/27	15	82.31	3	82.83	81.30	12	4,028	0.30%
2023/12/26	10	79.57	39	79.21	79.60	-29	3,907	-0.74%
2023/12/25	1	78.20	56	78.26	78.00	-55	3,843	-1.43%
2023/12/22	2.3	79.58	29.8	79.16	78.60	-27.5	3,820	-0.72%
2023/12/21	3	79.57	63.2	80.05	79.20	-60.2	3,798	-1.58%
2023/12/20	5.2	83.76	16.2	82.60	82.00	-11	3,748	-0.29%
2023/12/19	11	83.01	35	82.79	82.40	-24	3,715	-0.65%
2023/12/18	1	85.10	17.2	83.86	83.20	-16.2	3,666	-0.44%
2023/12/15	8.2	87.42	65	85.11	85.00	-56.8	3,628	-1.57%
2023/12/14	3	87.33	13	87.19	87.20	-10	3,586	-0.28%
2023/12/13	10.3	87.97	42.2	86.75	86.70	-31.9	3,546	-0.90%
2023/12/12	17.2	90.29	26.1	89.31	89.20	-8.9	3,460	-0.26%
2023/12/11	3	90.03	20.1	90.14	90.10	-17	3,398	-0.50%
2023/12/08	18.2	91.96	33	91.68	91.70	-14.8	3,325	-0.44%
2023/12/07	40.2	93.20	17.3	92.93	92.30	22.9	3,269	0.70%
2023/12/06	84.2	95.84	37	95.66	94.60	47.2	3,160	1.49%
2023/12/05	23	93.76	39.5	93.71	94.70	-16.5	2,874	-0.57%
2023/12/04	38.3	91.72	173	89.14	91.00	-134.7	2,631	-5.12%	大賣/鉅額交易
2023/12/01	252.7	94.09	103	92.60	92.10	149.6	2,402	6.23%	大買/大賣/鉅額交易
2023/11/30	41	84.81	19	86.04	89.40	22	1,628	1.35%
2023/11/29	5	81.36	20.4	81.42	81.30	-15.4	1,430	-1.08%
2023/11/28	32.9	81.02	16	81.13	81.90	16.9	1,391	1.21%
2023/11/27	5.9	79.70	12.2	79.41	79.20	-6.3	1,312	-0.48%
2023/11/24	6	78.52	31.1	78.83	78.90	-25.1	1,280	-1.96%
2023/11/22	23	78.57	33.7	78.52	78.80	-10.7	1,089	-0.98%
2023/11/21	83	79.53	11.1	79.08	78.30	72	1,047	6.87%
2023/11/20	62	78.97	10	78.53	78.40	52	955	5.44%
2023/11/17	30.1	77.20	29.1	77.88	77.50	1	876	0.12%
2023/11/16	24.6	77.15	6	77.98	78.30	18.6	765	2.43%
2023/11/15	8	74.63	17	74.04	74.10	-9	637	-1.41%
2023/11/14	6	73.63	55	73.72	74.60	-49	613	-7.98%
2023/11/13	10.5	73.44	44.6	73.43	73.60	-34.1	591	-5.76%
2023/11/10	8.2	75.17	46.1	73.46	72.80	-37.9	561	-6.75%
2023/11/09	21.7	75.09	2.1	74.86	74.50	19.6	507	3.87%
2023/11/08	5	72.76	4.2	72.83	72.80	0.8	422	0.19%
2023/11/07	90.1	75.18	79	73.75	73.70	11.1	401	2.76%
2023/11/06	14.2	73.40	30.5	73.57	74.00	-16.3	346	-4.70%
2023/11/03	1	68.40	0	0.00	68.10	1	279	0.36%
2023/11/02	1	68.00	1	68.00	68.20	0	290	0.00%
2023/11/01	1	67.60	0	0.00	67.60	1	282	0.35%
2023/10/31	0	67.50	0	0.00	67.00	0	278	0.00%
2023/10/30	0.5	67.00	0	0.00	67.30	0.5	277	0.18%
2023/10/26	0	0.00	17	67.06	67.40	-17	273	-6.21%
2023/10/25	9	67.37	3	65.83	67.80	6	268	2.24%
2023/10/23	0	0.00	6	65.23	65.00	-6	252	-2.38%
2023/10/20	0	0.00	1	65.10	64.50	-1	250	-0.40%
2023/10/19	1	63.80	2	64.00	64.40	-1	245	-0.41%
2023/10/18	6	64.32	1	64.70	64.50	5	243	2.05%
2023/10/17	2	64.85	0	0.00	65.00	2	240	0.83%
2023/10/13	5.1	63.71	0	0.00	63.90	5.1	241	2.12%
2023/10/11	5	64.20	0	0.00	64.20	5	248	2.01%
2023/10/06	4	63.63	0	0.00	64.00	4	248	1.61%
2023/10/04	2	63.20	4	63.35	63.40	-2	249	-0.80%
2023/10/02	8	64.08	0	0.00	64.60	8	247	3.24%
2023/09/28	0	0.00	1	63.40	63.90	-1	246	-0.41%
2023/09/26	4	64.25	0	0.00	64.00	4	246	1.62%
2023/09/19	0	0.00	1	64.50	64.70	-1	243	-0.41%
2023/09/18	1.5	65.50	0.1	65.10	65.40	1.4	241	0.58%
2023/09/14	2	65.00	2	64.40	64.80	0	233	0.00%
2023/09/12	1	64.80	2	65.80	65.80	-1	220	-0.45%
2023/09/11	0	0.00	1	64.40	64.50	-1	210	-0.47%
2023/09/05	2	62.40	1	62.40	62.50	1	194	0.51%
2023/09/04	1	62.30	3	62.00	62.10	-2	189	-1.05%
2023/09/01	0	0.00	1	60.60	60.70	-1	180	-0.55%
2023/08/31	0	0.00	1	59.70	60.20	-1	174	-0.57%
2023/08/17	1	58.50	0	0.00	59.50	1	161	0.62%
2023/08/16	0	0.00	1	58.91	59.20	-1	161	-0.64%
2023/08/11	1	59.00	0	0.00	59.40	1	160	0.62%
2023/08/09	0	0.00	1	59.60	59.80	-1	156	-0.64%
2023/08/08	2	59.05	0	0.00	59.20	2	153	1.30%
2023/08/04	0	57.45	0	0.00	57.20	0	140	0.01%
2023/07/27	2	57.20	0	0.00	57.30	2	133	1.50%
2023/07/26	1.1	57.11	1	57.10	57.10	0.1	132	0.05%
2023/07/24	0	57.70	0	0.00	57.20	0	129	0.00%
2023/07/21	1	57.60	0	0.00	57.80	1	127	0.79%
2023/07/20	0.1	57.80	0	0.00	57.90	0.1	127	0.08%
2023/07/19	1	57.60	0	0.00	57.50	1	127	0.78%
2023/07/18	0	57.70	0	0.00	57.40	0	128	0.00%
2023/07/14	1	59.80	0	0.00	59.70	1	118	0.85%
2023/07/12	1	59.80	0	0.00	59.70	1	116	0.86%
2023/07/10	1	59.70	0	0.00	59.70	1	115	0.86%
2023/07/07	1	60.10	0	0.00	60.10	1	115	0.86%
2023/06/30	0.1	59.90	0	0.00	60.20	0.1	112	0.09%
2023/06/26	4	59.90	0	0.00	60.00	4	112	3.56%
2023/06/19	0.3	59.55	0	0.00	59.60	0.3	110	0.28%
2023/06/16	0.1	59.70	0	0.00	59.70	0.1	111	0.11%
2023/06/06	0.1	59.80	0	0.00	59.80	0.1	116	0.09%
2023/05/26	0.1	59.60	0	0.00	59.50	0.1	116	0.08%
2023/05/22	0	0.00	3	59.50	59.20	-3	121	-2.47%
2023/05/04	0	0.00	0.8	59.60	59.70	-0.8	122	-0.61%
2023/05/03	1	59.60	0	0.00	59.70	1	124	0.80%
2023/05/02	1	59.40	0	0.00	59.70	1	125	0.80%
2023/04/27	1	59.30	0	0.00	59.70	1	125	0.80%
2023/04/14	0	0.00	0	60.40	60.70	0	119	0.00%
2023/04/13	0	60.70	0	0.00	60.70	0	118	0.00%
2023/04/11	1	60.70	5	60.70	60.80	-4	117	-3.41%
2023/03/31	0	60.20	0	0.00	59.80	0	113	0.02%
2023/03/29	0	60.30	0	0.00	59.70	0	113	0.00%
2023/03/27	1	60.00	0	60.50	60.00	1	112	0.86%
2023/03/24	0	62.00	0	0.00	60.30	0	111	0.02%
2023/03/22	0	60.22	0	0.00	60.30	0	113	0.02%
2023/03/17	6	59.27	0	0.00	59.40	6	114	5.24%
2023/03/16	1	59.20	0	0.00	59.10	1	112	0.89%
2023/03/13	1	61.20	0	0.00	61.20	1	109	0.92%
2023/03/02	0	61.50	0	0.00	61.60	0	109	0.00%
2023/02/24	0	61.70	0	0.00	61.50	0	108	0.04%
2023/02/23	1	61.42	0	0.00	61.40	1	109	0.96%
2023/02/22	0	61.00	0	0.00	61.20	0	108	0.00%
2023/02/21	0.3	61.10	0	0.00	61.30	0.3	108	0.30%
2023/02/20	0.1	61.40	0	0.00	61.20	0.1	110	0.08%
2023/02/17	1	60.80	0	0.00	60.80	1	109	0.91%
2023/02/15	0	61.30	0	0.00	60.90	0	114	0.00%
2023/02/13	0	60.80	0	0.00	60.50	0	114	0.00%
2023/02/09	1	61.20	0	0.00	61.10	1	114	0.87%
2023/02/08	0	0.00	1	61.80	61.90	-1	114	-0.87%
2023/02/07	0	62.00	0	0.00	61.90	0	113	0.00%
2023/02/06	1	61.50	0	0.00	61.50	1	112	0.89%
2023/02/02	0	60.90	1	60.50	60.80	-1	111	-0.89%
2023/01/13	0	0.00	0	59.40	59.30	0	106	-0.01%
2023/01/09	1	59.20	0	0.00	59.10	1	129	0.77%
2023/01/06	0	0.00	1	58.90	58.90	-1	130	-0.77%
2023/01/05	0	0.00	3	59.00	59.00	-3	133	-2.24%
2022/12/30	5	58.90	0	0.00	59.00	5	136	3.67%
2022/12/22	5	58.50	0	0.00	58.50	5	137	3.63%
2022/12/09	0	58.80	0	0.00	58.90	0	139	0.01%
2022/12/07	0	0.00	1	59.70	59.30	-1	138	-0.72%
2022/12/06	0.3	60.50	0	0.00	60.00	0.3	137	0.18%
2022/12/01	0	0.00	0	59.20	59.00	0	134	-0.01%
2022/11/28	0	0.00	2	58.60	58.30	-2	129	-1.54%
2022/11/22	0	58.80	0	0.00	59.00	0	129	0.00%
2022/11/17	3	58.57	0	0.00	58.90	3	129	2.31%
2022/11/15	1	58.50	0	0.00	58.70	1	128	0.78%
2022/11/14	0	58.90	0	0.00	58.60	0	127	0.00%
2022/11/03	0	0.00	3	59.40	59.60	-3	135	-2.21%
2022/10/31	3	58.70	0	0.00	59.00	3	144	2.08%
2022/10/27	0	59.50	0	0.00	59.40	0	146	0.00%
2022/10/24	0	0.00	1	59.80	59.80	-1	146	-0.68%
2022/10/21	1	57.20	0	0.00	58.50	1	145	0.69%
2022/10/11	1	60.30	0	0.00	61.40	1	117	0.85%
2022/10/04	0	0.00	1	63.30	63.20	-1	118	-0.85%
2022/09/27	0	64.60	0.2	64.60	64.70	-0.2	134	-0.14%
2022/09/23	0	65.90	0	0.00	65.90	0	139	0.02%
2022/09/21	0	0.00	0	66.50	66.40	0	140	-0.01%
2022/09/08	0	0.00	0	66.80	66.80	0	143	-0.02%
2022/09/05	0	67.80	0	0.00	67.40	0	146	0.00%
2022/08/25	0	68.00	0	0.00	68.10	0	149	0.00%
2022/08/22	0	0.00	0	68.80	68.70	0	153	-0.02%
2022/08/17	0	0.00	4	68.50	68.80	-4	154	-2.59%
2022/08/15	1	67.80	1	67.90	68.00	0	148	0.01%
2022/08/11	0	66.90	1	67.00	67.00	-1	144	-0.69%
2022/08/05	0	0.00	4	63.95	64.00	-4	141	-2.82%
2022/07/25	0	62.20	0	0.00	62.00	0	152	0.01%
2022/07/21	0	0.00	1	62.00	62.70	-1	153	-0.65%
2022/07/20	0	62.00	0	0.00	61.70	0	154	0.01%
2022/07/15	0	59.20	0	0.00	60.00	0	159	0.01%
2022/07/14	0	59.50	0	0.00	59.10	0	160	0.01%
2022/07/12	1	59.00	0	0.00	58.60	1	160	0.62%
2022/07/08	1	60.00	0	0.00	60.10	1	158	0.63%
2022/07/07	3	64.77	0	0.00	65.00	3	153	1.95%
2022/07/05	0	0.00	0	68.00	65.70	0	150	-0.01%
2022/07/04	1	65.40	0	0.00	65.40	1	150	0.67%
2022/07/01	0	67.00	0	0.00	66.30	0	149	0.00%
2022/06/30	0	0.00	1	66.60	66.80	-1	147	-0.68%
2022/06/23	0	0.00	1	67.90	67.90	-1	152	-0.66%
2022/06/16	0	0.00	1	68.00	68.60	-1	160	-0.62%
2022/06/15	1	69.60	1	69.50	69.10	0	166	0.00%
2022/06/14	0	67.70	0	0.00	67.70	0	169	0.00%
2022/06/10	0	0.00	6	67.55	68.00	-6	182	-3.29%
2022/06/08	0	67.60	0	0.00	67.90	0	182	0.00%
2022/05/18	2	67.40	0	0.00	68.00	2	194	1.03%
2022/05/16	1.4	67.80	0	0.00	67.60	1.4	193	0.70%
2022/05/13	2	67.90	0	0.00	68.00	2	192	1.04%
2022/05/12	2	68.20	0	0.00	68.00	2	192	1.04%
2022/05/11	1	68.40	0	0.00	68.50	1	192	0.52%
2022/05/09	0	0.00	1	69.80	69.80	-1	195	-0.51%
2022/05/05	0	0.00	1	71.00	71.10	-1	195	-0.51%
2022/04/29	0	0.00	1	70.00	70.30	-1	200	-0.50%
2022/04/21	0	0.00	1	71.20	71.30	-1	205	-0.49%
2022/04/20	0	0.00	1	70.70	70.90	-1	205	-0.49%
2022/04/14	0	0.00	3	70.97	71.20	-3	209	-1.43%
2022/04/06	0	71.90	1	71.50	71.80	-1	210	-0.47%
2022/03/29	7	72.00	0	0.00	71.90	7	212	3.29%
2022/03/28	0	0.00	1	71.80	72.00	-1	213	-0.47%
2022/03/25	2	72.00	0.1	72.00	72.00	1.9	214	0.88%
2022/03/23	1	71.80	0	0.00	72.00	1	215	0.46%
2022/03/22	1.3	71.62	1	71.80	71.70	0.3	214	0.13%
2022/03/21	1.1	72.47	1	72.60	72.60	0.1	213	0.04%
2022/03/18	0	71.00	1	71.00	72.10	-1	210	-0.47%
2022/03/17	3	70.63	0	0.00	70.70	3	206	1.45%
2022/03/15	0	68.50	0	0.00	68.20	0	194	0.02%
2022/03/10	1	68.60	0	0.00	68.80	1	194	0.51%
2022/03/08	0	0.00	0.8	67.60	67.50	-0.8	195	-0.38%
2022/03/07	0	69.30	1	68.70	68.70	-1	193	-0.51%
2022/03/03	0	0.00	2	69.50	69.50	-2	220	-0.91%
2022/03/02	0	0.00	2	69.20	69.20	-2	226	-0.88%
2022/02/25	0	0.00	3	68.10	68.10	-3	228	-1.31%
2022/02/22	3	69.30	0	0.00	69.70	3	226	1.32%
2022/02/21	1	70.00	3	69.67	70.00	-2	226	-0.88%
2022/02/18	0	0.00	2	69.30	69.30	-2	224	-0.89%
2022/02/16	0	0.00	3	69.30	69.40	-3	241	-1.24%
2022/02/15	1	69.10	2	69.20	69.20	-1	243	-0.41%
2022/02/14	1	69.50	0	0.00	69.20	1	245	0.41%
2022/02/10	3	69.90	0	0.00	70.00	3	258	1.16%
2022/02/09	0.8	70.10	0	0.00	70.30	0.8	259	0.29%
2022/02/08	0.1	69.91	0	0.00	69.80	0.1	257	0.05%
2022/01/25	2	68.00	0	0.00	68.10	2	273	0.73%
2022/01/21	0	69.30	0	0.00	68.90	0	270	0.01%
2022/01/18	1	69.40	15	69.32	69.40	-14	268	-5.21%
2022/01/14	0	68.90	0	0.00	69.40	0	268	0.01%
2022/01/13	0	69.30	0	0.00	69.40	0	275	0.00%
2022/01/12	0	69.34	1	69.10	69.30	-1	274	-0.35%
2022/01/11	0	68.90	0	0.00	69.20	0	276	0.01%
2022/01/10	1	68.80	1	69.00	69.00	0	276	0.00%
2022/01/05	0	0.00	1	69.60	69.90	-1	275	-0.36%
2022/01/04	0	0.00	1.2	69.83	69.90	-1.2	275	-0.44%
2022/01/03	15	70.20	0	0.00	70.20	15	275	5.45%
2021/12/28	0	0.00	2	69.00	69.60	-2	275	-0.73%
2021/12/24	0	69.80	0	0.00	69.80	0	273	0.01%
2021/12/23	0	70.10	0	0.00	70.00	0	275	0.01%
2021/12/22	1	70.09	0	0.00	70.00	1	278	0.37%
2021/12/21	19	69.87	2	69.70	69.90	17	277	6.13%
2021/12/20	0	69.10	0	0.00	69.40	0	279	0.01%
2021/12/17	0	68.90	0	0.00	69.30	0	281	0.01%
2021/12/16	0	0.00	0.5	68.90	69.00	-0.5	281	-0.18%
2021/12/14	5	68.60	0	0.00	68.60	5	284	1.76%
2021/12/13	0.9	69.64	0	0.00	69.50	0.9	285	0.32%
2021/12/10	15	69.70	0	0.00	69.70	15	287	5.21%
2021/12/09	0	69.00	0	0.00	68.90	0	288	0.01%
2021/12/08	0	0.00	0.2	68.70	68.50	-0.2	292	-0.05%
2021/12/06	0	68.70	0	0.00	68.60	0	295	0.01%
2021/12/03	2	68.50	0	0.00	68.40	2	304	0.66%
2021/12/01	0.1	68.90	0	0.00	68.80	0.1	312	0.02%
2021/11/30	16	68.43	0	0.00	68.50	16	312	5.11%
2021/11/23	15	69.00	1	69.00	69.00	14	292	4.78%
2021/11/22	15	69.20	0	0.00	69.20	15	301	4.98%
2021/11/17	1	68.70	0	0.00	68.60	1	338	0.30%
2021/11/16	0	0.00	1	68.70	69.00	-1	348	-0.29%
2021/11/15	3	68.03	0.3	68.50	67.90	2.8	355	0.77%
2021/11/10	3	70.43	0	0.00	70.00	3	382	0.78%
2021/11/09	0	0.00	1	71.30	70.90	-1	385	-0.26%
2021/11/08	2	73.15	0	0.00	72.90	2	379	0.53%
2021/11/05	0	0.00	6	74.20	74.20	-6	385	-1.56%
2021/11/04	0.5	74.80	17	74.56	74.50	-16.5	400	-4.12%
2021/11/03	0.2	72.24	0	0.00	72.90	0.2	407	0.05%
2021/11/02	1	70.70	0	0.00	70.90	1	460	0.22%
2021/10/29	0	0.00	50	70.01	70.60	-50	468	-10.67%
2021/10/28	12	70.83	0	0.00	70.30	12	470	2.55%
2021/10/27	17	71.12	0	0.00	70.80	17	475	3.58%
2021/10/26	15	70.50	0	0.00	70.80	15	476	3.15%
2021/10/25	15	70.20	0	0.00	70.20	15	482	3.11%
2021/10/22	0	0.00	8	71.90	70.60	-8	487	-1.64%
2021/10/21	0	0.00	1	70.20	71.70	-1	488	-0.20%
2021/10/18	0	0.00	11	69.43	69.70	-11	483	-2.28%
2021/10/15	20	70.00	0	0.00	69.90	20	485	4.12%
2021/10/13	0	0.00	1	69.60	69.40	-1	487	-0.21%
2021/10/08	20	70.20	0	0.00	69.90	20	492	4.07%
2021/10/07	15	69.60	0	0.00	69.60	15	492	3.04%
2021/10/06	10	68.10	0	0.00	68.10	10	493	2.03%
2021/09/27	12	69.33	0	0.00	70.00	12	501	2.39%
2021/09/24	2	70.30	0	0.00	70.00	2	500	0.40%
2021/09/22	13	69.68	3	69.63	69.70	10	502	1.99%
2021/09/17	27.1	70.20	0	0.00	70.20	27.1	504	5.37%
2021/09/16	25	70.44	0	0.00	70.20	25	507	4.93%
2021/09/15	27	71.13	0	0.00	70.20	27	507	5.32%
2021/09/13	20	69.16	0	0.00	69.40	20	512	3.91%
2021/09/10	26.2	68.19	0	0.00	68.40	26.2	518	5.06%
2021/09/09	21	67.13	0	0.00	67.30	21	518	4.05%
2021/09/08	32	67.29	0	0.00	67.10	32	518	6.17%
2021/09/07	25	69.65	0	0.00	68.30	25	512	4.87%
2021/09/06	63	69.09	0	0.00	69.30	63	512	12.30%
2021/09/03	30	70.01	0	0.00	70.00	30	506	5.93%
2021/09/02	10	69.87	0	0.00	70.00	10	507	1.97%
2021/09/01	24	69.85	0	0.00	70.10	24	508	4.72%
2021/08/31	52	70.89	2	70.10	70.20	50	507	9.86%
2021/08/30	46	71.26	0	0.00	71.40	46	501	9.17%
2021/08/26	2.1	69.04	0	0.00	69.90	2.1	495	0.42%
2021/08/25	0.4	69.15	9	67.40	70.80	-8.6	493	-1.74%
2021/08/24	3	65.87	1	65.80	66.40	2	478	0.42%
2021/08/23	2	63.30	2	63.40	64.80	0	469	0.00%
2021/08/20	6	64.40	0	0.00	63.90	6	458	1.31%
2021/08/19	4	66.20	1	65.90	65.50	3	450	0.67%
2021/08/18	5	68.16	0	0.00	68.10	5	442	1.13%
2021/08/17	2	69.95	0	0.00	69.50	2	437	0.46%
2021/08/16	0	0.00	2	75.40	75.40	-2	425	-0.47%
2021/08/13	5	76.76	0.4	80.40	76.50	4.6	410	1.12%
2021/08/11	1	76.70	1.1	75.60	77.10	-0.1	403	-0.02%
2021/08/10	0	0.00	3	75.70	75.80	-3	401	-0.75%
2021/08/09	0	0.00	7	76.57	76.90	-7	394	-1.77%
2021/08/06	3	79.00	6	78.77	78.80	-3	379	-0.79%
2021/08/05	0	0.00	5	84.50	84.30	-5	332	-1.50%
2021/08/04	0	0.00	13	83.72	84.10	-13	352	-3.69%
2021/08/03	3	82.00	0	0.00	82.30	3	361	0.83%
2021/08/02	6	82.00	0	0.00	81.90	6	372	1.61%
2021/07/28	6	82.65	0	0.00	82.10	6	405	1.48%
2021/07/27	3	83.10	0	0.00	83.20	3	419	0.72%
2021/07/26	0	0.00	1	83.40	83.20	-1	428	-0.23%
2021/07/23	0	0.00	5	84.10	83.70	-5	437	-1.14%
2021/07/21	5.1	83.30	2	83.00	83.20	3.1	451	0.69%
2021/07/20	2.4	83.28	0	0.00	83.30	2.4	456	0.53%
2021/07/16	2	84.00	0	0.00	83.90	2	482	0.41%
2021/07/13	0	0.00	1	83.10	82.60	-1	502	-0.20%
2021/07/12	1	82.90	0	0.00	82.80	1	508	0.20%
2021/07/09	1	82.60	0	0.00	82.50	1	518	0.19%
2021/07/08	0	0.00	0	83.40	82.90	0	549	-0.01%
2021/07/06	10	83.23	2	83.50	83.20	8	610	1.31%
2021/07/05	2	83.30	0	0.00	83.20	2	656	0.30%
2021/07/01	0	0.00	4.5	83.40	83.30	-4.5	925	-0.49%
2021/06/28	1	83.20	0	0.00	83.40	1	994	0.10%
2021/06/24	5	82.20	0	0.00	82.20	5	1,006	0.50%
2021/06/22	2	81.90	0	0.00	81.90	2	1,011	0.20%
2021/06/21	13	83.29	1	83.00	82.60	12	1,006	1.19%
2021/06/18	5	84.50	0	0.00	84.80	5	1,001	0.50%
2021/06/16	5	84.50	0	0.00	84.60	5	1,019	0.49%
2021/06/15	0.5	85.00	0.1	84.60	84.50	0.4	1,032	0.04%
2021/06/11	1	83.70	0	0.00	83.60	1	1,068	0.09%
2021/06/08	0.2	84.10	0	0.00	84.00	0.2	1,098	0.02%
2021/06/04	0.2	84.10	0	0.00	84.00	0.2	1,115	0.02%
2021/06/03	0	0.00	2	84.15	84.10	-2	1,121	-0.18%
2021/06/02	5.2	83.79	0	0.00	83.70	5.2	1,125	0.46%
2021/06/01	5	84.30	0	0.00	84.40	5	1,119	0.45%
2021/05/28	0	0.00	1	83.50	83.60	-1	1,118	-0.09%
2021/05/21	0	0.00	1	81.00	80.60	-1	1,126	-0.09%
2021/05/20	2.3	80.00	0	0.00	79.80	2.3	1,132	0.20%
2021/05/18	1	79.03	1	81.20	81.30	0	1,143	0.00%
2021/05/14	1	80.70	4	81.40	80.80	-3	1,145	-0.26%
2021/05/13	3	80.10	0	0.00	80.50	3	1,153	0.26%
2021/05/12	2.5	79.72	2	81.30	80.10	0.5	1,151	0.04%
2021/05/11	2.5	82.98	6	83.53	83.00	-3.5	1,137	-0.31%
2021/05/10	2.1	84.70	1.5	84.79	84.60	0.7	1,128	0.06%
2021/05/07	0.5	86.30	0.1	86.00	86.10	0.4	1,125	0.04%
2021/05/06	4	86.03	17.3	86.21	85.70	-13.3	1,122	-1.18%
2021/05/05	1	88.50	2	88.70	88.50	-1	1,092	-0.09%
2021/05/04	12.1	87.49	0	0.00	87.60	12.1	1,094	1.11%
2021/05/03	3.1	88.81	0	0.00	88.80	3.1	1,077	0.29%
2021/04/29	5	90.06	1	90.50	89.80	4	1,071	0.37%
2021/04/28	4	89.93	2	90.10	90.00	2	1,083	0.18%
2021/04/27	0	0.00	1	90.30	90.40	-1	1,087	-0.09%
2021/04/23	0	0.00	3.2	90.09	90.30	-3.2	1,080	-0.30%
2021/04/22	2.2	90.02	4.5	91.56	90.00	-2.3	1,074	-0.21%
2021/04/21	2	91.00	44	91.07	91.00	-42	1,060	-3.96%
2021/04/19	0.4	92.80	2	92.95	92.50	-1.6	1,054	-0.15%
2021/04/16	1	92.52	6	93.07	92.90	-5	1,054	-0.47%
2021/04/15	0	0.00	2	91.30	91.90	-2	1,048	-0.19%
2021/04/14	1	91.70	9	91.04	91.10	-8	1,041	-0.77%
2021/04/13	1	95.50	2	94.00	93.70	-1	1,013	-0.10%
2021/04/12	0	98.50	20	97.40	96.80	-20	982	-2.04%
2021/04/09	2.1	98.94	4	98.88	98.40	-2	955	-0.20%
2021/04/08	14	99.34	15.1	98.75	101.00	-1.1	911	-0.12%
2021/04/07	72.2	97.61	20.8	99.33	99.90	51.4	823	6.24%
2021/04/06	2.2	90.88	4	90.30	90.90	-1.8	644	-0.28%
2021/04/01	6.2	88.41	1	89.30	89.20	5.2	610	0.84%
2021/03/31	0.1	87.50	7	87.10	87.50	-7	583	-1.19%
2021/03/30	6	86.63	1	87.30	87.70	5	573	0.87%
2021/03/29	5	86.30	1	86.40	86.50	4	575	0.70%
2021/03/26	1	85.80	0	0.00	85.80	1	571	0.17%
2021/03/24	1.1	85.72	0	0.00	85.70	1.1	565	0.19%
2021/03/23	0.1	86.10	0	0.00	86.00	0.1	565	0.02%
2021/03/22	0.1	86.20	0	0.00	86.00	0.1	569	0.02%
2021/03/17	6	87.77	0	0.00	86.90	6	550	1.09%
2021/03/16	1	86.70	0	0.00	87.20	1	516	0.19%
2021/03/10	0	0.00	1	84.60	84.80	-1	490	-0.20%
2021/03/03	3	83.20	0	0.00	83.60	3	489	0.61%
2021/03/02	2	83.70	0	0.00	83.10	2	489	0.41%
2021/02/24	1	83.40	0	0.00	83.50	1	487	0.21%
2021/02/23	3	83.50	0	0.00	84.00	3	482	0.62%
2021/02/22	5	84.30	0	0.00	84.10	5	478	1.05%
2021/02/17	47	81.48	0	0.00	81.50	47	472	9.95%
2021/02/05	58	80.80	0	0.00	80.80	58	461	12.57%
2021/02/04	4	79.73	0	0.00	79.90	4	458	0.87%
2021/02/01	1	80.20	1	80.30	80.00	0	457	0.00%
2021/01/29	3	81.50	0	0.00	81.00	3	459	0.65%
2021/01/22	1	83.20	10	83.10	83.20	-9	475	-1.89%
2021/01/21	10	83.60	30	82.92	82.90	-20	474	-4.22%
2021/01/20	0	0.00	20	84.70	83.90	-20	452	-4.42%
2021/01/15	0	0.00	15	86.47	86.30	-15	435	-3.44%
2021/01/12	5	86.06	10	85.84	85.80	-5	452	-1.11%
2021/01/11	10	87.05	0	0.00	86.80	10	447	2.23%
2021/01/07	5	86.20	0	0.00	86.60	5	449	1.11%
2021/01/06	0	0.00	2	87.30	86.30	-2	447	-0.45%
2021/01/04	1	86.80	0	0.00	86.80	1	444	0.22%
2020/12/28	1	85.60	0	0.00	85.60	1	446	0.22%
2020/12/25	2	85.30	0	0.00	85.30	2	443	0.45%
2020/12/24	6	84.43	0	0.00	84.80	6	444	1.35%
2020/12/23	14	83.76	0	0.00	83.80	14	445	3.14%
2020/12/22	0	0.00	1	85.10	84.30	-1	440	-0.23%
2020/12/17	2	84.60	0	0.00	85.30	2	466	0.43%
2020/12/16	1	84.70	0	0.00	84.90	1	465	0.21%
2020/12/15	2	84.80	1	84.60	84.60	1	460	0.22%
2020/12/11	2	85.80	1	85.10	85.40	1	475	0.21%
2020/12/10	5	86.52	0	0.00	86.10	5	497	1.01%
2020/12/09	0	0.00	2	86.30	87.20	-2	563	-0.35%
2020/12/08	1	85.90	0	0.00	86.00	1	586	0.17%
2020/12/04	1	85.80	0	0.00	85.80	1	625	0.16%
2020/12/03	1	86.10	0	0.00	86.10	1	623	0.16%
2020/12/02	1.3	86.42	0	0.00	86.40	1.3	624	0.20%
2020/12/01	2	85.90	0	0.00	86.10	2	630	0.32%
2020/11/30	7	86.74	0	0.00	86.50	7	634	1.10%
2020/11/26	1	86.50	0	0.00	86.70	1	653	0.15%
2020/11/24	1	87.10	0	0.00	86.60	1	652	0.15%
2020/11/23	14	87.16	0.3	87.10	87.50	13.8	650	2.11%
2020/11/20	0	0.00	1	86.80	86.80	-1	650	-0.15%
2020/11/18	0	0.00	2	86.50	86.40	-2	653	-0.31%
2020/11/17	3	87.40	0	0.00	86.80	3	652	0.46%
2020/11/16	2	87.20	0	0.00	87.40	2	661	0.30%
2020/11/12	0	0.00	6	88.10	87.90	-6	668	-0.90%
2020/11/11	1	88.00	0	0.00	88.00	1	670	0.15%
2020/11/05	0	0.00	6	86.85	86.80	-6	648	-0.93%
2020/11/04	5	86.50	0	0.00	86.50	5	661	0.76%
2020/11/03	0	0.00	1	85.60	86.00	-1	689	-0.14%
2020/10/28	0	0.00	12	85.00	85.10	-12	692	-1.73%
2020/10/26	0	0.00	3	85.40	85.30	-3	695	-0.43%
2020/10/22	1	86.00	0	0.00	85.80	1	700	0.14%
2020/10/21	0	0.00	8	86.70	86.70	-8	687	-1.16%
2020/10/20	1	86.00	6	85.05	86.00	-5	689	-0.73%
2020/10/16	0	0.00	7	84.90	84.40	-7	691	-1.01%
2020/10/15	2	83.80	0	0.00	84.10	2	685	0.29%
2020/10/05	2	83.90	0	0.00	83.70	2	737	0.27%
2020/09/28	0	0.00	10	83.49	83.90	-10	754	-1.33%
2020/09/25	2	83.00	0	0.00	82.00	2	768	0.26%
2020/09/24	1	83.20	10	83.70	83.20	-9	768	-1.17%
2020/09/23	3	84.77	0	0.00	84.40	3	763	0.39%
2020/09/22	5	85.78	0	0.00	85.80	5	757	0.66%
2020/09/21	2	87.10	0	0.00	87.70	2	746	0.27%
2020/09/18	5	87.98	0	0.00	88.20	5	747	0.67%
2020/09/17	1	87.60	0	0.00	87.30	1	745	0.13%
2020/09/16	5	88.60	0	0.00	88.30	5	734	0.68%
2020/09/15	6	88.33	0	0.00	89.10	6	728	0.82%
2020/09/14	1	87.50	8	90.35	89.30	-7	698	-1.00%
2020/09/11	2	86.60	14	86.15	85.70	-12	632	-1.90%
2020/09/10	4	86.63	3	85.60	87.20	1	605	0.17%
2020/09/08	0	0.00	2	83.30	83.30	-2	567	-0.35%
2020/09/02	3	83.27	1	85.10	84.90	2	564	0.35%
2020/08/27	0	0.00	2	82.40	82.10	-2	556	-0.36%
2020/08/26	3	82.60	0	0.00	82.50	3	555	0.54%
2020/08/21	4	82.15	0	0.00	82.20	4	558	0.72%
2020/08/20	3	82.03	0	0.00	82.30	3	560	0.54%
2020/08/19	3	84.50	0	0.00	84.70	3	547	0.55%
2020/08/18	2	84.00	0	0.00	84.60	2	544	0.37%
2020/08/17	5	83.98	0	0.00	83.90	5	542	0.92%
2020/08/14	0	0.00	0.2	83.50	83.60	-0.2	540	-0.04%
2020/08/13	13	83.20	0	0.00	83.50	13	539	2.41%
2020/08/12	4	83.30	0	0.00	83.00	4	540	0.74%
2020/08/11	8	84.38	9	84.29	83.90	-1	541	-0.18%
2020/08/07	2	85.70	0	0.00	85.40	2	531	0.38%
2020/08/03	2	79.60	0	0.00	80.00	2	538	0.37%
2020/07/31	0	0.00	1	79.20	79.30	-1	539	-0.19%
2020/07/30	2	78.35	0	0.00	78.80	2	544	0.37%
2020/07/29	0	0.00	1	77.90	78.10	-1	547	-0.18%
2020/07/24	0	0.00	11	79.59	79.30	-11	557	-1.97%
2020/07/22	0	0.00	11	78.75	79.40	-11	552	-1.99%
2020/07/20	1	76.70	0	0.00	76.30	1	556	0.18%
2020/07/15	1	78.30	1	78.70	78.30	0	581	0.00%
2020/07/14	5	83.20	1	82.80	82.80	4	577	0.69%
2020/07/13	0	0.00	3	83.27	83.10	-3	573	-0.52%
2020/07/10	1	83.60	0	0.00	82.70	1	574	0.17%
2020/07/09	1	83.70	1	83.50	83.50	0	575	0.00%
2020/07/03	0	0.00	1	83.40	83.40	-1	594	-0.17%
2020/07/02	5	81.20	0	0.00	81.40	5	595	0.84%
2020/06/22	1	81.30	0	0.00	81.30	1	622	0.16%
2020/06/12	0	0.00	3	79.90	80.60	-3	659	-0.45%
2020/06/11	0	0.00	7	81.50	81.30	-7	667	-1.05%
2020/06/03	5	82.50	0	0.00	82.90	5	711	0.70%
2020/06/02	0	0.00	2	82.10	82.30	-2	705	-0.28%
2020/05/27	0	0.00	3	81.73	82.10	-3	714	-0.42%
2020/05/18	5	79.80	5	79.80	80.60	0	718	0.00%
2020/05/15	0	0.00	2	81.55	81.00	-2	716	-0.28%
2020/05/13	1	83.00	0	0.00	83.50	1	713	0.14%
2020/05/12	1	83.60	0	0.00	83.30	1	711	0.14%
2020/05/11	0	0.00	2	83.30	84.00	-2	698	-0.29%
2020/05/08	7	81.49	0	0.00	81.30	7	681	1.03%
2020/05/07	5	79.10	0	0.00	79.70	5	665	0.75%
2020/05/05	1	77.40	0	0.00	77.60	1	657	0.15%
2020/04/30	18	78.65	0	0.00	78.40	18	657	2.74%
2020/04/21	0	0.00	2	75.85	75.40	-2	685	-0.29%
2020/04/20	0	0.00	9	75.30	76.60	-9	672	-1.34%
2020/04/17	1	75.70	0	0.00	75.30	1	671	0.15%
2020/04/15	7	73.87	1	73.70	74.90	6	644	0.93%
2020/04/14	3	73.40	0	0.00	73.50	3	640	0.47%
2020/04/10	0	0.00	1	74.00	74.00	-1	636	-0.16%
2020/04/09	3	74.57	1	73.60	73.40	2	639	0.31%
2020/04/08	0	70.60	0	0.00	69.30	0	623	0.00%
2020/04/07	57	67.82	0	0.00	67.90	57	621	9.18%
2020/04/06	63	65.96	3	66.10	66.30	60	614	9.76%
2020/03/31	3	64.60	0	0.00	64.80	3	606	0.49%
2020/03/27	1	65.20	0	0.00	64.80	1	604	0.17%
2020/03/25	2	66.50	0	0.00	65.50	2	606	0.33%
2020/03/24	1	64.40	2	65.00	64.30	-1	602	-0.17%
2020/03/20	6	64.37	0	0.00	64.80	6	613	0.98%
2020/03/19	1	65.00	1	61.20	60.80	0	606	0.00%
2020/03/17	1	68.10	0	0.00	68.00	1	594	0.17%
2020/03/16	2	71.75	2	71.40	70.60	0	582	0.00%
2020/03/13	2	71.05	2	71.90	72.80	0	575	0.00%
2020/03/12	3	76.23	0	0.00	77.20	3	570	0.53%
2020/03/11	0	0.00	1	81.10	79.80	-1	564	-0.18%
2020/03/10	2	79.80	0	0.00	81.00	2	562	0.36%
2020/03/09	1	85.00	3	84.70	83.20	-2	545	-0.37%
2020/03/06	8	86.69	0	0.00	86.60	8	540	1.48%
2020/03/05	2	87.00	0	0.00	87.80	2	544	0.37%
2020/03/04	3	86.20	0	0.00	86.60	3	545	0.55%
2020/02/27	2	85.35	0	0.00	85.40	2	579	0.35%
2020/02/24	1	87.30	0	0.00	87.40	1	587	0.17%
2020/02/21	1	87.50	0	0.00	88.50	1	606	0.16%
2020/02/20	0	0.00	1	88.60	88.60	-1	618	-0.16%
2020/02/17	3	87.40	0	0.00	87.80	3	655	0.46%
2020/02/10	0	0.00	3	85.50	85.20	-3	692	-0.43%
2020/02/07	1	87.00	0	0.00	86.30	1	689	0.15%
2020/02/05	1	87.30	0	0.00	87.10	1	682	0.15%
2020/02/03	0	0.00	1	85.50	87.80	-1	672	-0.15%
2020/01/30	1	87.60	0	0.00	85.80	1	651	0.15%
2020/01/10	1	90.80	0	0.00	90.90	1	599	0.17%
2020/01/09	0	0.00	1	90.60	90.80	-1	595	-0.17%
2020/01/06	0	0.00	1	90.30	90.30	-1	575	-0.17%
2020/01/03	0	0.00	3	90.03	91.00	-3	570	-0.53%
2019/12/30	3	90.53	0	0.00	91.20	3	535	0.56%
2019/12/24	0	0.00	2	89.30	89.30	-2	526	-0.38%
2019/12/19	0	89.70	0	0.00	90.00	0	502	0.00%
2019/12/18	0	0.00	3	89.50	89.80	-3	496	-0.60%
2019/12/17	0	0.00	1	88.90	89.00	-1	481	-0.21%
2019/12/16	1.5	88.27	0	0.00	88.40	1.5	472	0.32%
2019/12/12	2	88.90	0	0.00	88.20	2	468	0.43%
2019/12/11	2	88.40	1.6	88.39	88.50	0.4	464	0.09%
2019/12/10	0	0.00	1	88.70	88.90	-1	464	-0.22%
2019/12/09	1	89.00	1	88.80	88.90	0	462	0.00%
2019/12/06	0	0.00	0.2	87.60	88.00	-0.2	456	-0.03%
2019/11/26	0	0.00	1	87.30	87.40	-1	409	-0.24%
2019/11/22	1	85.40	1	84.80	84.80	0	372	0.00%
2019/11/20	0	0.00	3	84.30	84.90	-3	358	-0.84%
2019/11/14	0	0.00	2	80.70	80.40	-2	279	-0.72%
2019/11/13	1	79.90	1	79.80	80.30	0	271	0.00%
2019/11/11	0	0.00	2	79.70	79.70	-2	251	-0.80%
2019/11/08	4	79.83	0	0.00	79.60	4	239	1.67%
2019/10/25	1	78.60	0	0.00	78.90	1	215	0.46%
2019/10/18	0	0.00	1	77.50	80.50	-1	210	-0.48%
2019/10/16	1	76.90	0	0.00	77.20	1	197	0.51%
2019/10/07	0.1	77.00	0	0.00	77.00	0.1	202	0.05%
2019/08/29	2	78.00	0	0.00	78.20	2	254	0.79%
2019/08/21	1	78.40	0	0.00	78.70	1	258	0.39%
2019/07/19	1	77.90	0	0.00	78.20	1	328	0.30%
2019/07/11	0	0.00	8	78.30	78.20	-8	350	-2.28%
2019/07/10	1	78.50	0	0.00	79.00	1	356	0.28%
2019/07/04	6	84.10	4	84.30	84.30	2	340	0.59%
2019/07/02	2	84.20	5	84.20	84.90	-3	339	-0.88%
2019/06/19	0	0.00	1.8	81.47	81.50	-1.8	372	-0.49%
2019/06/11	0	0.00	0.5	80.10	80.50	-0.5	445	-0.11%
2019/05/14	0	0.00	10.8	79.02	81.40	-10.8	525	-2.04%
2019/05/08	1	80.50	0	0.00	82.30	1	524	0.19%
2019/05/07	1	83.30	0	0.00	82.30	1	516	0.19%
2019/05/06	3	85.13	1	84.00	83.30	2	507	0.39%
2019/04/18	0	0.00	3	87.20	87.30	-3	465	-0.64%
2019/04/16	2	87.70	0	0.00	87.90	2	457	0.44%
2019/04/10	0	0.00	1	85.50	85.50	-1	430	-0.23%
2019/03/29	5	83.30	0	0.00	83.30	5	395	1.26%
2019/03/26	0	0.00	0.8	82.50	82.90	-0.8	380	-0.20%
2019/03/18	0	0.00	1	82.50	82.10	-1	334	-0.30%
2019/03/15	6	81.42	2	81.95	81.60	4	316	1.26%
2019/03/13	5	78.50	5	78.70	79.20	0	285	0.00%
2019/03/07	0	0.00	2	77.90	77.80	-2	261	-0.76%
2019/03/05	5	77.60	0	0.00	77.70	5	252	1.98%
2019/03/04	0	0.00	1	76.50	77.20	-1	247	-0.40%
2019/02/27	0	0.00	1	76.20	75.90	-1	240	-0.42%
2019/02/26	4	76.78	0	0.00	76.80	4	233	1.71%
2019/02/25	0	0.00	1.8	76.97	77.20	-1.8	224	-0.78%
2019/02/21	1	74.00	0	0.00	75.00	1	207	0.48%
2019/01/03	0.5	65.10	0	0.00	65.10	0.5	248	0.20%
2018/12/17	0	66.50	1	66.00	66.30	-1	279	-0.36%
2018/12/12	1	66.10	0	0.00	66.50	1	286	0.35%
2018/11/29	0.3	67.80	0	0.00	68.10	0.3	313	0.08%
2018/11/19	0.1	67.50	0	0.00	67.80	0.1	335	0.04%
2018/11/16	1	67.30	0	0.00	67.20	1	339	0.29%
2018/11/14	0.3	65.90	0	0.00	65.90	0.3	339	0.07%
2018/11/13	0.3	65.90	0	0.00	65.90	0.3	346	0.07%
2018/10/22	10	53.10	0	0.00	53.10	10	355	2.81%
2018/10/18	27	55.80	0	0.00	55.70	27	343	7.85%
2018/10/17	15	56.80	0	0.00	55.90	15	342	4.38%
2018/10/11	1	53.00	0	0.00	53.10	1	341	0.29%
2018/10/01	1	57.30	0	0.00	57.50	1	400	0.25%
2018/09/25	0	0.00	1.5	58.60	58.60	-1.5	404	-0.37%
2018/09/21	24	58.46	0.6	58.50	58.50	23.4	409	5.71%
2018/09/20	43	58.54	0	0.00	58.40	43	417	10.29%
2018/09/17	20	58.13	0	0.00	58.00	20	433	4.61%
2018/09/14	41	57.72	0	0.00	58.00	41	437	9.37%
2018/09/13	30	57.94	0	0.00	57.70	30	446	6.72%
2018/09/12	20	57.64	0	0.00	57.60	20	449	4.45%
2018/09/11	22	56.90	0	0.00	56.90	22	454	4.84%
2018/09/10	25	57.66	0	0.00	56.70	25	460	5.43%
2018/09/07	34	57.64	0	0.00	57.10	34	462	7.35%
2018/09/06	20	58.22	0	0.00	58.20	20	464	4.31%
2018/09/05	37	58.35	0	0.00	58.40	37	468	7.90%
2018/09/04	21	58.26	0	0.00	58.50	21	469	4.47%
2018/08/31	30	58.29	0	0.00	58.60	30	473	6.33%
2018/08/30	81	58.34	0	0.00	58.50	81	475	17.03%
2018/08/29	56	57.69	0	0.00	58.00	56	474	11.81%
2018/08/28	56	57.44	0	0.00	57.50	56	470	11.90%
2018/08/13	0.1	57.40	0	0.00	56.90	0.1	480	0.01%
2018/08/08	1	57.80	0	0.00	57.80	1	477	0.21%
2018/08/03	0	0.00	1	56.80	57.00	-1	480	-0.21%
2018/07/26	2	57.10	0	0.00	57.20	2	504	0.40%
2018/07/24	0	0.00	2	56.80	57.10	-2	505	-0.40%
2018/07/20	1	58.00	0	0.00	58.10	1	501	0.20%
2018/07/17	0	58.50	0	0.00	57.90	0	510	0.01%
2018/07/12	0	0.00	1	62.10	62.30	-1	454	-0.22%
2018/07/04	2	62.50	1	62.50	62.00	1	470	0.21%
2018/07/03	0	0.00	3	62.83	62.40	-3	475	-0.63%
2018/07/02	4	63.00	1	63.00	63.10	3	476	0.63%
2018/06/29	1	62.10	0	0.00	62.50	1	480	0.21%
2018/06/07	0	0.00	3	64.53	64.60	-3	687	-0.44%
2018/06/06	0.1	64.50	0	0.00	64.20	0.1	687	0.01%
2018/05/31	0	0.00	1	63.90	64.10	-1	689	-0.15%
2018/05/25	2	62.65	0	0.00	63.00	2	683	0.29%
2018/05/23	1	62.70	0	0.00	62.50	1	680	0.15%
2018/05/16	2.1	62.42	0	0.00	62.60	2.1	694	0.30%
2018/05/09	0	0.00	0.2	64.50	64.20	-0.2	680	-0.04%
2018/05/08	0	0.00	20	64.00	64.20	-20	686	-2.91%
2018/04/30	1	65.00	0	0.00	65.00	1	695	0.14%
2018/04/25	0	0.00	1	64.20	64.70	-1	703	-0.14%
2018/04/13	0	0.00	1	65.90	66.10	-1	711	-0.14%
2018/04/03	7	67.09	1	67.20	67.50	6	693	0.86%
2018/04/02	0	0.00	1	67.80	67.70	-1	690	-0.14%
2018/03/30	0	0.00	1	68.00	68.00	-1	679	-0.15%
2018/03/28	0	0.00	20	67.90	68.10	-20	667	-2.99%
2018/03/27	5	67.90	1	68.10	68.00	4	652	0.61%
2018/03/26	1	67.80	32	67.51	67.90	-31	637	-4.86%
2018/03/23	2	67.15	2	66.50	67.30	0	620	0.00%
2018/03/22	4	67.30	68	68.59	67.00	-64	593	-10.79%
2018/03/21	0	0.00	2	66.25	66.30	-2	526	-0.38%
2018/03/20	1	65.90	3	66.07	66.20	-2	525	-0.38%
2018/03/19	0	0.00	3	65.90	66.10	-3	532	-0.56%
2018/03/16	102	64.92	0	0.00	65.10	102	522	19.50%	大買/鉅額交易
2018/03/15	1	64.30	0	0.00	64.40	1	512	0.20%
2018/03/13	0.1	63.50	0	0.00	63.10	0.1	499	0.02%
2018/03/07	0	0.00	3	63.00	62.60	-3	514	-0.58%
2018/03/05	4	63.00	0	0.00	62.90	4	522	0.77%
2018/03/02	2	63.20	0	0.00	63.10	2	526	0.38%
2018/02/21	1	63.70	0	0.00	64.00	1	563	0.18%
2018/02/09	0.1	62.40	0	0.00	62.30	0.1	555	0.02%
2018/02/06	0	0.00	2	61.70	61.70	-2	551	-0.36%
2018/02/05	1	62.50	0	0.00	63.40	1	547	0.18%
2018/01/31	1	63.00	0	0.00	63.40	1	557	0.18%
2018/01/29	2	63.80	1	63.70	63.90	1	551	0.18%
2018/01/23	1	63.30	0	0.00	63.10	1	540	0.18%
2018/01/22	1	63.60	0	0.00	63.70	1	534	0.19%
2018/01/11	0.1	63.30	4	62.70	63.20	-3.9	563	-0.69%
2018/01/05	1	63.00	2	63.00	63.30	-1	571	-0.18%
2018/01/03	1	63.80	0	0.00	63.50	1	584	0.17%
2018/01/02	0	0.00	5	64.00	63.80	-5	589	-0.85%