華固 (2548)-元大-敦化券商分點個股進出

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
154.0
漲跌
▲4.0
漲幅
+2.67%
成交量
5,903張
產業
上市營建類股
535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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/05/10	0	0.00	2.3	154.98	154.00	-2.3	3,040	-0.08%
2024/05/09	0	154.86	8.2	154.68	150.00	-8.2	2,944	-0.28%
2024/05/08	21.2	153.77	1.3	156.79	154.00	19.9	2,871	0.69%
2024/05/07	1	163.00	5.7	170.54	162.00	-4.7	2,769	-0.17%
2024/05/06	0	172.00	1.5	172.27	172.00	-1.5	2,654	-0.06%
2024/05/03	10.7	173.57	11.1	170.28	173.00	-0.4	2,552	-0.02%
2024/05/02	0.5	167.61	2	167.99	166.50	-1.6	2,417	-0.07%
2024/04/30	0	0.00	1.2	161.00	166.00	-1.2	2,343	-0.05%
2024/04/29	6.4	164.42	3.1	167.10	161.50	3.3	2,269	0.15%
2024/04/26	1.1	161.91	2	161.50	160.50	-0.9	2,193	-0.04%
2024/04/25	1.1	162.64	2.1	164.19	159.00	-1	2,119	-0.05%
2024/04/24	0	0.00	10	164.20	160.00	-10	2,000	-0.50%
2024/04/23	1.5	156.62	15.3	156.29	161.00	-13.8	1,912	-0.72%
2024/04/22	3.6	154.36	6.5	158.94	161.00	-2.9	1,727	-0.17%
2024/04/19	11.2	148.42	6.6	147.21	149.50	4.6	1,499	0.31%
2024/04/18	2.2	142.10	2.6	145.54	149.00	-0.4	1,358	-0.03%
2024/04/17	0.3	133.73	2	135.50	135.50	-1.7	1,244	-0.13%
2024/04/16	5.2	129.71	4	129.50	129.50	1.2	1,206	0.10%
2024/04/15	0	0.00	2	133.50	133.00	-2	1,163	-0.17%
2024/04/12	1	135.00	0.3	135.97	134.50	0.7	1,149	0.06%
2024/04/11	11	135.36	1.2	135.50	135.50	9.8	1,137	0.86%
2024/04/10	5.1	135.60	8	136.81	136.00	-3	1,112	-0.27%
2024/04/09	12.1	132.75	8	133.00	133.50	4.1	1,074	0.38%
2024/04/08	1.6	129.54	2	129.50	130.50	-0.4	1,046	-0.04%
2024/04/03	0	0.00	0.3	126.50	126.00	-0.3	1,017	-0.03%
2024/04/02	0	0.00	0.3	126.50	127.00	-0.3	1,009	-0.03%
2024/04/01	0.2	127.52	8	126.00	127.50	-7.8	994	-0.79%
2024/03/29	1	125.50	0.1	124.50	124.00	0.9	967	0.09%
2024/03/28	0	126.00	2	126.00	125.50	-2	942	-0.21%
2024/03/27	0.1	123.75	0	0.00	126.00	0.1	912	0.01%
2024/03/26	0	119.00	1.2	118.92	120.00	-1.2	858	-0.14%
2024/03/25	0.5	119.50	0	0.00	119.50	0.5	835	0.06%
2024/03/22	2.4	117.12	2.5	116.80	116.50	-0.1	794	-0.01%
2024/03/21	6.1	118.01	16.9	118.49	118.50	-10.8	743	-1.45%
2024/03/20	0.1	111.00	0	108.50	108.00	0.1	646	0.02%
2024/03/15	0	0.00	0	106.00	106.50	0	621	-0.01%
2024/03/14	10	106.00	0	106.00	106.50	10	548	1.82%
2024/03/13	0.1	105.50	0	0.00	106.00	0.1	538	0.02%
2024/03/12	0.2	102.50	0	0.00	103.50	0.2	522	0.04%
2024/03/11	10.2	101.01	10	101.50	101.00	0.2	500	0.04%
2024/03/08	20	101.50	0	0.00	102.00	20	479	4.17%
2024/03/05	0	0.00	1	99.64	101.00	-1	448	-0.23%
2024/03/04	0.2	99.20	0	0.00	99.20	0.2	422	0.05%
2024/02/29	20.3	99.27	0	0.00	98.80	20.3	396	5.12%
2024/02/27	1	95.80	0	0.00	95.70	1	342	0.29%
2024/02/23	0	0.00	0.1	95.90	95.70	-0.1	333	-0.03%
2024/02/05	0	95.50	0	0.00	95.30	0	326	0.00%
2024/02/02	16	95.26	0	0.00	95.10	16	326	4.91%
2024/01/31	1	95.30	0	0.00	95.10	1	338	0.30%
2024/01/29	2	95.50	0	0.00	95.60	2	336	0.59%
2023/12/19	0.1	96.00	0	0.00	96.10	0.1	338	0.03%
2023/12/08	0	0.00	0.1	96.00	96.30	-0.1	313	-0.02%
2023/12/07	0	0.00	1	95.50	95.80	-1	309	-0.32%
2023/11/29	0	0.00	1	94.70	94.70	-1	300	-0.33%
2023/10/18	0	0.00	0.1	91.10	91.60	-0.1	428	-0.02%
2023/10/16	0.1	91.60	0	0.00	91.70	0.1	425	0.02%
2023/10/13	6	90.90	0	0.00	91.10	6	423	1.42%
2023/10/12	2	90.40	0	0.00	90.50	2	423	0.47%
2023/10/11	1	89.90	2	89.80	89.90	-1	422	-0.24%
2023/10/06	1	89.90	0	0.00	89.90	1	420	0.24%
2023/10/05	1	89.70	0	0.00	89.90	1	424	0.24%
2023/09/26	1	89.80	0	0.00	90.00	1	457	0.22%
2023/09/22	20	90.10	20	90.10	90.10	0	463	0.00%
2023/09/21	20	90.00	20	90.00	90.00	0	472	0.00%
2023/09/20	20	90.10	20	90.10	90.10	0	487	0.00%
2023/09/18	2	90.00	0	0.00	90.30	2	495	0.40%
2023/09/14	1	89.90	0	0.00	89.80	1	502	0.20%
2023/09/05	2	89.65	2.2	89.91	90.00	-0.2	539	-0.04%
2023/08/22	0	0.00	9	88.80	89.00	-9	656	-1.37%
2023/08/21	2	89.00	0	0.00	89.30	2	756	0.26%
2023/08/17	6	89.10	0	0.00	89.10	6	808	0.74%
2023/08/16	10	89.41	0	0.00	89.30	10	814	1.23%
2023/08/07	1	91.50	0	0.00	91.60	1	836	0.12%
2023/08/04	1	90.50	0	0.00	90.70	1	839	0.12%
2023/08/01	1	90.40	0	0.00	90.50	1	858	0.12%
2023/07/31	1	90.30	1	90.40	90.60	0	888	0.00%
2023/07/26	10	90.00	2	90.20	90.20	8	910	0.88%
2023/07/25	10	90.00	0	0.00	90.10	10	911	1.10%
2023/07/24	20	90.00	0	0.00	90.00	20	916	2.18%
2023/07/18	2	90.10	0	0.00	90.40	2	938	0.21%
2023/07/17	1	90.30	0	0.00	90.50	1	936	0.11%
2023/07/13	1	90.00	0	0.00	90.10	1	935	0.11%
2023/07/12	17.2	89.95	0.1	90.20	90.10	17.2	939	1.82%
2023/07/05	0	0.00	7	90.30	90.40	-7	942	-0.74%
2023/07/04	1	90.00	0	0.00	90.20	1	938	0.11%
2023/06/27	0	0.00	4	90.40	90.40	-4	918	-0.44%
2023/06/26	0	90.60	0	0.00	90.60	0	924	0.00%
2023/06/16	0	0.00	0.1	91.60	91.00	-0.1	937	-0.01%
2023/06/14	0.1	91.82	0	0.00	91.20	0.1	951	0.01%
2023/06/01	0.4	90.50	0	0.00	90.50	0.4	930	0.04%
2023/05/31	2	89.50	10	90.00	90.10	-8	934	-0.86%
2023/05/30	5	89.74	0	0.00	89.70	5	931	0.54%
2023/05/26	0	90.60	0	0.00	90.20	0	893	0.00%
2023/05/25	3.2	90.50	0	0.00	91.20	3.2	865	0.36%
2023/05/24	3	96.87	0	0.00	97.50	3	754	0.40%
2023/05/16	0.2	96.58	0	0.00	96.30	0.2	619	0.03%
2023/05/12	0.1	97.00	10	96.60	97.10	-9.9	595	-1.66%
2023/05/08	10.2	96.89	0	0.00	96.80	10.2	548	1.86%
2023/05/05	1	96.60	0	0.00	96.60	1	538	0.19%
2023/05/04	0.3	95.40	0	0.00	95.30	0.3	512	0.05%
2023/05/03	0	94.80	0	0.00	94.80	0	498	0.01%
2023/04/25	0	0.00	0	94.20	94.30	0	488	0.00%
2023/04/24	0	0.00	1	93.10	93.40	-1	470	-0.21%
2023/04/19	0	0.00	1	93.60	93.70	-1	472	-0.21%
2023/04/17	10	94.10	0	0.00	93.80	10	470	2.13%
2023/04/14	1	94.00	0	0.00	93.90	1	464	0.22%
2023/04/11	1	94.10	0	0.00	94.00	1	446	0.22%
2023/04/06	0.1	93.30	1	93.00	93.20	-0.9	434	-0.22%
2023/03/31	0	93.30	1	93.10	93.00	-1	427	-0.23%
2023/03/29	0	0.00	0	93.20	93.30	0	424	0.00%
2023/03/28	0	0.00	0	93.30	93.20	0	420	0.00%
2023/03/27	0.2	93.30	2	93.10	93.30	-1.8	413	-0.43%
2023/03/24	0	0.00	0.1	92.80	92.80	-0.1	406	-0.01%
2023/03/21	1	91.30	0	0.00	92.00	1	384	0.26%
2023/03/17	1	90.00	0	0.00	90.70	1	373	0.27%
2023/03/15	0	0.00	1	90.30	90.30	-1	337	-0.30%
2023/03/13	0	0.00	5	90.18	90.50	-5	333	-1.50%
2023/03/10	0	0.00	1	90.10	90.30	-1	325	-0.31%
2023/03/09	0	0.00	1	90.30	90.30	-1	323	-0.31%
2023/03/08	1	90.50	0	0.00	90.60	1	318	0.31%
2023/03/06	2	91.30	0	0.00	91.50	2	303	0.66%
2023/03/01	1	91.50	0	0.00	91.50	1	295	0.34%
2023/02/23	0.1	91.44	0	0.00	91.10	0.1	285	0.02%
2023/02/08	0	0.00	1	90.30	90.40	-1	320	-0.31%
2023/02/02	0	0.00	2	88.70	88.90	-2	321	-0.62%
2023/02/01	1	88.50	0	0.00	88.50	1	318	0.31%
2023/01/13	2.1	88.16	1	88.00	88.20	1.1	316	0.34%
2023/01/11	1	88.20	0	0.00	88.20	1	326	0.31%
2023/01/10	1	88.60	0	0.00	88.60	1	327	0.31%
2023/01/09	0	0.00	1	88.70	89.00	-1	333	-0.30%
2023/01/05	0	0.00	19	88.47	88.50	-19	340	-5.59%
2023/01/04	1	88.20	0	0.00	88.20	1	343	0.29%
2023/01/03	1	88.30	0	0.00	88.30	1	348	0.29%
2022/12/21	0	0.00	6	88.50	88.30	-6	360	-1.66%
2022/12/08	0	0.00	1	88.10	87.90	-1	384	-0.26%
2022/12/06	0	0.00	1	88.60	87.70	-1	385	-0.26%
2022/12/01	0	0.00	1	89.00	89.20	-1	384	-0.26%
2022/11/29	0	0.00	1	88.50	88.90	-1	379	-0.26%
2022/11/23	1	87.30	0	0.00	87.20	1	382	0.26%
2022/11/17	0	0.00	0	86.50	86.00	0	384	-0.01%
2022/11/16	0	86.90	0	86.77	86.10	0	385	0.00%
2022/11/15	0	87.20	0	0.00	86.50	0	385	0.01%
2022/11/14	1	86.80	0	0.00	87.10	1	389	0.26%
2022/11/10	5	85.50	0	0.00	85.50	5	392	1.28%
2022/11/04	1	85.90	0	0.00	85.70	1	401	0.25%
2022/11/02	15	85.30	0	0.00	85.50	15	404	3.71%
2022/11/01	2	85.80	0	0.00	85.50	2	401	0.50%
2022/10/31	1	85.50	0	0.00	86.10	1	402	0.25%
2022/10/27	1	85.50	0	0.00	86.10	1	407	0.25%
2022/10/26	2	85.30	0	0.00	85.40	2	406	0.49%
2022/10/25	0	0.00	1	85.40	85.30	-1	404	-0.25%
2022/10/24	1	86.20	0	0.00	86.20	1	396	0.25%
2022/10/20	0	0.00	1	86.00	86.10	-1	395	-0.25%
2022/10/17	16	85.33	0	0.00	86.40	16	381	4.19%
2022/10/13	15	86.42	0	0.00	86.10	15	377	3.97%
2022/09/12	2	92.25	0	0.00	92.10	2	522	0.38%
2022/09/07	0	0.00	1	92.10	92.40	-1	551	-0.18%
2022/08/31	1	92.90	0	0.00	92.90	1	569	0.18%
2022/08/24	1	91.90	0	0.00	92.00	1	588	0.17%
2022/08/16	0	0.00	1	92.30	92.40	-1	578	-0.17%
2022/08/12	3	90.53	0	0.00	90.80	3	566	0.53%
2022/08/04	2	88.60	0	0.00	88.80	2	607	0.33%
2022/07/27	0	0.00	1	89.30	89.50	-1	619	-0.16%
2022/07/26	0	0.00	1	88.70	88.20	-1	617	-0.16%
2022/07/14	1	85.50	0	0.00	85.60	1	637	0.16%
2022/07/13	0	0.00	1	85.50	85.50	-1	637	-0.16%
2022/07/12	10	85.25	0	0.00	84.90	10	640	1.56%
2022/07/11	5	85.70	1	85.90	85.90	4	641	0.62%
2022/07/08	0	0.00	1	86.30	85.90	-1	662	-0.15%
2022/07/05	1	87.40	0	0.00	87.20	1	652	0.15%
2022/06/30	1	88.60	0	0.00	88.80	1	643	0.16%
2022/06/28	0	0.00	0.3	89.54	89.30	-0.3	637	-0.05%
2022/06/27	1	89.00	0	0.00	89.70	1	636	0.16%
2022/06/24	3	87.63	1	87.70	88.20	2	623	0.32%
2022/06/23	16.3	85.30	0	0.00	85.40	16.3	615	2.65%
2022/06/22	1.5	86.49	0	0.00	86.20	1.5	603	0.25%
2022/06/17	1	93.00	0	0.00	93.00	1	525	0.19%
2022/06/14	0	0.00	0	93.50	93.70	0	574	0.00%
2022/06/07	0	0.00	1	95.80	95.70	-1	579	-0.17%
2022/05/26	0	0.00	1	94.30	94.00	-1	567	-0.18%
2022/05/25	1	94.10	0	0.00	94.00	1	569	0.18%
2022/05/10	0	0.00	1	91.70	91.70	-1	536	-0.19%
2022/05/06	5	91.50	5	91.48	91.50	0	538	0.00%
2022/05/03	1	91.40	1	91.70	91.80	0	540	0.00%
2022/04/28	0	0.00	0	92.50	91.50	0	536	0.00%
2022/04/27	0	0.00	0.1	91.50	91.00	-0.1	531	-0.01%
2022/04/26	2	91.20	0	0.00	91.40	2	516	0.39%
2022/04/25	1.1	90.99	2	90.70	90.70	-0.9	511	-0.18%
2022/04/19	0	0.00	1	92.40	92.30	-1	504	-0.20%
2022/04/15	2	91.30	1	92.10	92.90	1	496	0.20%
2022/04/14	1	91.20	0	0.00	91.30	1	485	0.21%
2022/04/13	5	90.00	0	0.00	90.30	5	461	1.08%
2022/04/12	10	90.00	0	0.00	90.00	10	460	2.17%
2022/04/11	2	90.20	0	0.00	90.30	2	458	0.44%
2022/04/06	3	90.00	0	0.00	90.40	3	447	0.67%
2022/04/01	6	90.38	0	0.00	90.40	6	444	1.35%
2022/03/28	0	0.00	1	90.30	90.60	-1	445	-0.22%
2022/03/23	0	0.00	1	90.30	90.30	-1	444	-0.23%
2022/03/22	6	89.90	0	0.00	89.90	6	441	1.36%
2022/03/18	0.1	90.58	0	0.00	89.70	0.1	431	0.02%
2022/03/17	0	0.00	2	90.85	90.90	-2	357	-0.56%
2022/03/16	1	90.60	3	91.00	90.80	-2	347	-0.58%
2022/03/15	0.1	90.70	0	0.00	90.40	0.1	346	0.01%
2022/03/14	0	0.00	1	90.60	90.60	-1	342	-0.29%
2022/03/11	0	0.00	1	91.30	90.70	-1	333	-0.30%
2022/03/10	0	0.00	3	91.50	91.40	-3	331	-0.90%
2022/03/08	2	89.90	0	0.00	89.80	2	327	0.61%
2022/03/04	0	0.00	2	91.20	91.20	-2	316	-0.63%
2022/02/25	0	0.00	0.1	91.60	90.90	-0.1	317	-0.02%
2022/02/24	2	91.00	1	91.90	91.60	1	313	0.32%
2022/02/22	63	92.24	0	0.00	92.20	63	305	20.60%
2022/02/21	44	92.27	0	0.00	92.70	44	308	14.26%
2022/02/18	57	92.73	0	0.00	92.80	57	307	18.55%
2022/02/17	47	92.52	1	92.70	92.60	46	319	14.38%
2022/02/16	55	91.43	1	91.80	91.80	54	313	17.23%
2022/02/15	54	91.00	0	91.10	91.10	54	318	16.96%
2022/02/14	41	90.21	0	0.00	90.30	41	333	12.28%
2022/02/11	90	90.76	1	90.90	90.60	89	344	25.81%
2022/02/10	59	90.53	0	0.00	90.40	59	345	17.09%
2022/02/09	98	90.62	0	0.00	90.30	98	343	28.53%
2022/02/08	53	90.93	0	0.00	91.00	53	331	16.00%
2022/02/07	44	90.84	0	0.00	91.10	44	329	13.35%
2022/01/26	58	90.90	0	0.00	91.00	58	323	17.95%
2022/01/25	60	90.50	0	0.00	90.60	60	322	18.58%
2022/01/24	36.1	90.69	0.9	90.90	91.00	35.2	321	10.95%
2022/01/21	45	90.50	1	90.60	90.60	44	328	13.39%
2022/01/20	41	90.65	0	0.00	90.60	41	329	12.43%
2022/01/19	30	90.60	0	0.00	90.50	30	331	9.06%
2022/01/18	10	90.00	0	0.00	90.20	10	339	2.95%
2022/01/17	22	90.03	0	0.00	90.00	22	338	6.50%
2022/01/12	0	0.00	1	90.70	90.90	-1	369	-0.27%
2022/01/11	1	90.70	0	0.00	90.60	1	375	0.27%
2022/01/07	0	0.00	1	90.60	90.70	-1	379	-0.26%
2022/01/03	1	91.40	0	0.00	90.70	1	387	0.26%
2021/12/27	0	0.00	1	90.90	91.00	-1	403	-0.25%
2021/12/21	1.2	91.53	0	0.00	91.50	1.2	417	0.28%
2021/12/17	0.2	91.90	0	0.00	92.40	0.2	416	0.05%
2021/12/15	1	91.90	0	0.00	91.80	1	419	0.24%
2021/12/14	0	92.60	1	92.90	92.10	-1	422	-0.23%
2021/12/06	0	0.00	0.2	91.50	93.40	-0.2	458	-0.04%
2021/12/03	1	91.80	0	0.00	92.10	1	461	0.22%
2021/11/30	1	92.30	0	0.00	91.70	1	472	0.21%
2021/11/26	0	0.00	1	93.00	93.00	-1	511	-0.20%
2021/11/24	0	0.00	1	93.10	92.80	-1	536	-0.19%
2021/11/22	0	0.00	0.1	93.00	92.90	-0.1	535	-0.01%
2021/11/18	0.1	93.30	0	0.00	94.20	0.1	540	0.01%
2021/11/17	0.6	93.95	1	94.10	93.80	-0.4	538	-0.08%
2021/11/12	0	0.00	3	93.57	93.50	-3	541	-0.55%
2021/11/11	0	0.00	1	92.50	93.20	-1	539	-0.19%
2021/11/08	2	90.40	0	0.00	90.80	2	503	0.40%
2021/11/05	1	89.70	0	0.00	90.00	1	500	0.20%
2021/11/04	1	90.60	0	0.00	90.10	1	500	0.20%
2021/11/03	1.2	90.14	0	0.00	90.40	1.2	499	0.23%
2021/11/02	3	90.00	0	0.00	90.40	3	502	0.60%
2021/11/01	1	90.50	0	90.50	90.40	1	506	0.19%
2021/10/26	0	0.00	3	91.00	91.20	-3	506	-0.59%
2021/10/25	1	89.60	0	0.00	89.90	1	504	0.20%
2021/10/21	10	88.35	0	0.00	90.50	10	512	1.95%
2021/10/19	1	89.00	0	0.00	89.20	1	491	0.20%
2021/10/14	0	0.00	1	89.10	89.20	-1	505	-0.20%
2021/10/13	1	89.30	1	89.90	89.40	0	504	0.00%
2021/10/07	0	0.00	1	90.20	90.10	-1	501	-0.20%
2021/10/04	0	0.00	1	87.80	87.80	-1	493	-0.20%
2021/09/30	1	89.00	0	0.00	89.20	1	488	0.20%
2021/09/29	0	0.00	1	89.30	89.00	-1	489	-0.20%
2021/09/28	0	0.00	1.1	89.82	90.00	-1.1	488	-0.23%
2021/09/24	2	89.80	0.2	89.70	89.20	1.8	494	0.37%
2021/09/22	0	0.00	1.1	89.94	88.90	-1.1	502	-0.21%
2021/09/15	1	91.20	0	0.00	91.00	1	508	0.20%
2021/09/14	0	0.00	2	91.05	91.40	-2	508	-0.39%
2021/09/13	0	0.00	1	89.90	90.00	-1	496	-0.20%
2021/09/10	0	89.30	0	0.00	88.90	0	495	0.00%
2021/09/09	1	87.90	0.3	88.10	88.50	0.8	499	0.15%
2021/09/08	0	0.00	2	88.25	88.40	-2	501	-0.40%
2021/09/07	0	0.00	0.5	88.00	87.70	-0.5	502	-0.10%
2021/09/06	2	88.70	0	0.00	87.50	2	516	0.39%
2021/09/03	2	88.90	0	0.00	89.40	2	518	0.39%
2021/09/02	0	90.07	4	89.83	90.20	-4	522	-0.76%
2021/09/01	0	0.00	1	89.90	89.30	-1	541	-0.18%
2021/08/31	1	87.60	0	0.00	88.00	1	553	0.18%
2021/08/30	2	85.40	0	0.00	86.60	2	566	0.35%
2021/08/26	5	85.40	0	0.00	85.40	5	583	0.86%
2021/08/25	10	85.40	0	0.00	85.70	10	593	1.69%
2021/08/19	2	85.40	0	0.00	85.10	2	608	0.33%
2021/08/16	12	84.46	1	84.40	84.40	11	599	1.84%
2021/08/13	10	84.65	0	0.00	84.60	10	600	1.67%
2021/08/04	0	0.00	1.1	85.02	85.40	-1.1	678	-0.16%
2021/08/03	11	84.55	0	0.00	84.80	11	688	1.60%
2021/07/30	0	84.90	0	0.00	85.00	0	697	0.00%
2021/07/29	0.1	84.90	0	0.00	84.30	0.1	705	0.01%
2021/07/28	5	84.30	1	84.50	84.90	4	702	0.57%
2021/07/27	6	84.58	0	0.00	84.90	6	712	0.84%
2021/07/26	1	84.80	0	0.00	84.90	1	715	0.14%
2021/07/20	6	84.50	0	0.00	85.00	6	713	0.84%
2021/07/14	5	84.40	0	0.00	84.40	5	758	0.66%
2021/07/13	5	84.70	1	84.80	85.00	4	759	0.53%
2021/07/08	6	84.83	0	0.00	85.00	6	766	0.78%
2021/07/02	5	84.80	0	0.00	85.00	5	774	0.65%
2021/07/01	5	84.90	0	0.00	84.80	5	773	0.65%
2021/06/24	1	85.70	0	0.00	85.70	1	774	0.13%
2021/06/23	6	85.00	0	0.00	85.40	6	780	0.77%
2021/06/22	10	85.00	10	84.90	84.90	0	780	0.00%
2021/06/21	11	85.11	0	0.00	85.20	11	775	1.42%
2021/06/18	15	85.50	5.2	85.52	85.90	9.8	775	1.27%
2021/06/11	10.2	86.41	0	0.00	86.40	10.2	844	1.20%
2021/06/10	1	86.51	0	0.00	86.60	1	853	0.12%
2021/06/09	0	87.30	0	0.00	86.80	0	863	0.00%
2021/06/08	0	0.00	1.2	93.08	92.90	-1.2	866	-0.14%
2021/06/07	0	93.50	0	0.00	93.00	0	890	0.00%
2021/06/02	0	0.00	1	93.50	94.00	-1	878	-0.11%
2021/06/01	1	93.50	0	0.00	93.60	1	882	0.11%
2021/05/26	0	0.00	1	93.00	93.30	-1	888	-0.11%
2021/05/18	0	0.00	2.5	92.00	92.10	-2.5	905	-0.28%
2021/05/14	0	0.00	1	92.40	92.50	-1	898	-0.11%
2021/05/12	1	89.41	0	0.00	90.00	1	885	0.11%
2021/05/03	0	0.00	1	95.10	94.80	-1	850	-0.12%
2021/04/27	0	0.00	2	95.35	95.20	-2	859	-0.23%
2021/04/26	1	94.50	0	0.00	94.60	1	867	0.12%
2021/04/22	0	0.00	1	94.70	94.20	-1	875	-0.11%
2021/04/21	0	0.00	50	93.98	95.70	-50	860	-5.81%
2021/04/20	0	0.00	10	93.80	93.70	-10	846	-1.18%
2021/04/12	0	0.00	0.1	93.60	93.30	-0.1	852	-0.01%
2021/04/08	0	0.00	21	93.84	93.60	-21	851	-2.47%
2021/04/01	4	93.00	0	0.00	93.00	4	842	0.47%
2021/03/31	1	93.10	0	0.00	93.20	1	835	0.12%
2021/03/26	1	92.50	0	0.00	92.60	1	826	0.12%
2021/03/25	0	92.40	0	0.00	92.10	0	818	0.00%
2021/03/23	0	0.00	0.1	92.79	92.40	-0.1	818	-0.01%
2021/03/22	1	92.70	2	93.80	93.10	-1	814	-0.12%
2021/03/19	0	0.00	16	93.59	93.70	-16	805	-1.99%
2021/03/17	0	93.50	0	0.00	93.20	0	737	0.00%
2021/03/16	0	0.00	1	92.50	93.80	-1	731	-0.14%
2021/03/04	2	89.20	0	0.00	89.30	2	618	0.32%
2021/03/03	0	0.00	1	88.90	89.20	-1	609	-0.16%
2021/03/02	0	0.00	0.1	88.20	88.20	-0.1	597	-0.02%
2021/02/24	0.1	88.50	0	0.00	88.70	0.1	586	0.02%
2021/02/23	0	0.00	1	88.50	88.70	-1	581	-0.17%
2021/02/22	0	0.00	1	87.40	87.70	-1	565	-0.18%
2021/02/19	1	86.60	0	0.00	86.70	1	563	0.18%
2021/02/18	15	85.90	0	0.00	86.20	15	567	2.64%
2021/02/17	5	85.80	0	0.00	85.90	5	563	0.89%
2021/02/03	18	85.80	0	0.00	86.50	18	552	3.26%
2021/02/01	0.1	86.00	1	85.70	86.00	-0.9	554	-0.17%
2021/01/29	32	86.15	0	0.00	86.20	32	551	5.81%
2021/01/28	50	86.76	0	87.50	86.60	50	538	9.29%
2021/01/26	0	0.00	1	87.00	86.70	-1	529	-0.19%
2021/01/21	0	0.00	2	87.20	87.20	-2	524	-0.38%
2021/01/19	2	87.50	0	0.00	87.50	2	511	0.39%
2021/01/14	0	0.00	1	87.70	87.80	-1	521	-0.19%
2021/01/08	3	88.40	0	0.00	88.50	3	510	0.59%
2021/01/07	1	87.70	0	0.00	87.80	1	504	0.20%
2021/01/04	0	0.00	1	87.50	87.90	-1	516	-0.19%
2020/12/30	0	0.00	1	87.90	88.00	-1	521	-0.19%
2020/12/22	1	87.90	0	0.00	87.60	1	526	0.19%
2020/12/14	0	0.00	1	87.10	87.20	-1	553	-0.18%
2020/12/10	1	86.70	1.1	86.69	87.20	-0.1	558	-0.01%
2020/12/09	20	85.73	3	86.57	86.60	17	554	3.06%
2020/12/08	1	87.20	0	0.00	87.10	1	527	0.19%
2020/12/03	0	0.00	2	88.60	88.60	-2	516	-0.39%
2020/12/02	0	0.00	1	88.50	88.40	-1	521	-0.19%
2020/11/30	0	0.00	0	89.10	88.20	0	538	0.00%
2020/11/27	0	0.00	5	89.00	89.10	-5	551	-0.91%
2020/11/23	0	0.00	1	88.70	88.70	-1	615	-0.16%
2020/11/11	0	0.00	1	87.80	88.20	-1	697	-0.14%
2020/11/10	0	0.00	2	88.10	87.70	-2	708	-0.28%
2020/11/06	2	87.30	0	0.00	87.30	2	720	0.28%
2020/11/03	2	86.30	0	0.00	86.10	2	759	0.26%
2020/11/02	0	0.00	1	86.40	86.20	-1	785	-0.13%
2020/10/30	0	0.00	1	86.80	86.60	-1	791	-0.13%
2020/10/23	1	87.20	0	0.00	87.50	1	801	0.12%
2020/10/22	4	87.43	3	87.90	86.90	1	806	0.12%
2020/10/16	0	0.00	1	85.80	85.30	-1	790	-0.13%
2020/10/15	11	85.10	0	0.00	85.30	11	796	1.38%
2020/10/14	0	0.00	1	86.00	86.20	-1	796	-0.13%
2020/10/13	10	85.10	0	0.00	85.00	10	796	1.26%
2020/10/12	5	85.50	0	0.00	85.60	5	798	0.63%
2020/10/08	10	85.75	0	0.00	86.30	10	795	1.26%
2020/10/07	1	85.90	1	85.90	85.90	0	797	0.00%
2020/10/05	10	85.85	1	86.20	85.80	9	821	1.10%
2020/09/30	5	86.00	0	0.00	86.20	5	844	0.59%
2020/09/28	3	85.70	0	0.00	86.20	3	897	0.33%
2020/09/24	3	85.37	0	0.00	85.30	3	921	0.33%
2020/09/23	1	87.00	0	0.00	86.10	1	927	0.11%
2020/09/11	0	0.00	1	89.30	88.40	-1	1,068	-0.09%
2020/09/10	0	0.00	3	89.00	89.30	-3	1,079	-0.28%
2020/09/09	0	0.00	1	89.20	89.40	-1	1,093	-0.09%
2020/09/08	1	90.10	0	0.00	89.30	1	1,113	0.09%
2020/09/07	1	90.90	0	0.00	90.10	1	1,134	0.09%
2020/09/03	3	90.10	0	0.00	90.50	3	1,277	0.23%
2020/09/02	0	0.00	1	90.20	90.00	-1	1,337	-0.07%
2020/09/01	1	89.80	0	0.00	89.90	1	1,384	0.07%
2020/08/28	0	0.00	1	89.90	90.00	-1	1,431	-0.07%
2020/08/27	0	0.00	1	89.30	89.80	-1	1,444	-0.07%
2020/08/24	2	88.60	0	0.00	88.80	2	1,485	0.13%
2020/08/21	0	0.00	1	88.80	88.70	-1	1,503	-0.07%
2020/08/20	0	0.00	1	86.70	86.90	-1	1,529	-0.07%
2020/08/19	0	0.00	1	89.50	89.20	-1	1,513	-0.07%
2020/08/12	2	87.70	0	0.00	87.00	2	1,493	0.13%
2020/08/11	0	0.00	2	87.30	87.20	-2	1,480	-0.14%
2020/08/10	2	86.20	0	0.00	86.20	2	1,469	0.14%
2020/08/06	1	87.60	1	86.10	86.50	0	1,461	0.00%
2020/08/03	1	85.10	0	0.00	84.30	1	1,448	0.07%
2020/07/31	1	85.20	0	0.00	85.00	1	1,450	0.07%
2020/07/30	1	84.80	0	0.00	85.20	1	1,446	0.07%
2020/07/28	15	84.10	0	0.00	84.00	15	1,461	1.03%
2020/07/27	2	84.35	0	0.00	84.30	2	1,472	0.14%
2020/07/22	0	0.00	1	85.10	85.00	-1	1,480	-0.07%
2020/07/21	0.1	85.30	0	0.00	84.90	0.1	1,475	0.01%
2020/07/14	2	84.50	0	0.00	84.30	2	1,489	0.13%
2020/07/13	21	84.60	0	0.00	84.60	21	1,491	1.41%
2020/07/09	15	85.13	0	0.00	85.20	15	1,489	1.01%
2020/07/08	1	86.30	0	0.00	86.10	1	1,473	0.07%
2020/07/07	2	86.90	3	87.57	87.40	-1	1,448	-0.07%
2020/07/01	15	84.50	0	0.00	84.40	15	1,442	1.04%
2020/06/24	1	85.70	2	85.65	85.70	-1	1,413	-0.07%
2020/06/22	6	86.03	5	86.10	86.40	1	1,415	0.07%
2020/06/18	0	0.00	1	86.80	86.20	-1	1,370	-0.07%
2020/06/17	2	86.50	0	0.00	86.60	2	1,374	0.15%
2020/06/15	1	85.80	0	0.00	85.30	1	1,436	0.07%
2020/06/12	5	85.70	0	0.00	87.00	5	1,467	0.34%
2020/06/11	1	88.70	0	0.00	87.70	1	1,460	0.07%
2020/06/09	2	98.40	139	98.54	98.50	-137	1,389	-9.86%	大賣/鉅額交易
2020/06/08	0	0.00	1	98.80	98.90	-1	1,371	-0.07%
2020/06/04	0	0.00	4	97.28	97.70	-4	1,285	-0.31%
2020/06/03	0	0.00	1	97.80	97.60	-1	1,273	-0.08%
2020/06/01	1	96.60	2	96.40	96.60	-1	1,234	-0.08%
2020/05/28	0	0.00	1	95.50	95.70	-1	1,195	-0.08%
2020/05/27	0	0.00	3	94.73	95.10	-3	1,194	-0.25%
2020/05/22	0	0.00	20	91.51	91.80	-20	1,153	-1.73%
2020/05/20	0	0.00	1	90.30	90.50	-1	1,153	-0.09%
2020/05/19	4	90.30	0	0.00	90.50	4	1,156	0.35%
2020/05/18	0	0.00	6	90.80	90.80	-6	1,148	-0.52%
2020/05/15	1	90.20	1	90.90	90.40	0	1,146	0.00%
2020/05/14	1	91.50	1	91.60	91.00	0	1,138	0.00%
2020/05/12	0	0.00	1	91.50	91.50	-1	1,133	-0.09%
2020/05/11	10	91.40	0	0.00	91.20	10	1,131	0.88%
2020/05/07	0	0.00	1	91.50	91.20	-1	1,120	-0.09%
2020/05/06	11	91.08	1	90.80	90.50	10	1,123	0.89%
2020/05/04	0	0.00	1	91.10	91.30	-1	1,123	-0.09%
2020/04/30	50	91.10	3	90.67	91.30	47	1,112	4.22%
2020/04/27	1	88.30	1	88.70	88.50	0	1,132	0.00%
2020/04/23	0	0.00	1	87.80	87.60	-1	1,141	-0.09%
2020/04/21	0	0.00	1	87.80	87.40	-1	1,151	-0.09%
2020/04/17	1	87.90	0	0.00	87.80	1	1,143	0.09%
2020/04/14	0	0.00	1	85.80	85.80	-1	1,127	-0.09%
2020/04/13	0	0.00	1	84.30	84.70	-1	1,124	-0.09%
2020/04/07	0	0.00	1	82.80	82.80	-1	1,109	-0.09%
2020/04/06	1	81.60	0	0.00	81.50	1	1,092	0.09%
2020/03/31	0	0.00	1	82.20	82.60	-1	1,083	-0.09%
2020/03/30	0	0.00	1	80.90	81.90	-1	1,084	-0.09%
2020/03/26	1	82.90	1	82.60	82.10	0	1,093	0.00%
2020/03/25	1	82.90	3	82.00	82.20	-2	1,104	-0.18%
2020/03/24	16	78.86	0	0.00	78.30	16	1,080	1.48%
2020/03/23	29	76.98	0	0.00	76.80	29	1,073	2.70%
2020/03/20	6	79.25	2	80.00	79.50	4	1,084	0.37%
2020/03/19	90	76.79	12	75.84	76.80	78	1,074	7.26%
2020/03/18	138	83.78	0	0.00	82.80	138	1,033	13.35%	大買/鉅額交易
2020/03/17	35	86.86	6	87.10	86.90	29	993	2.92%
2020/03/16	0	0.00	1	89.40	88.60	-1	984	-0.10%
2020/03/13	0	0.00	2	84.25	88.90	-2	969	-0.21%
2020/03/12	2	88.20	4	87.68	88.30	-2	928	-0.22%
2020/03/10	0	0.00	1	85.20	86.40	-1	928	-0.11%
2020/03/09	0	0.00	3	87.90	87.20	-3	928	-0.32%
2020/03/04	1	86.00	0	0.00	86.00	1	954	0.10%
2020/03/03	0	0.00	0.7	86.90	86.50	-0.7	974	-0.07%
2020/03/02	0	0.00	1	86.00	85.30	-1	1,005	-0.10%
2020/02/27	0	0.00	4	86.50	86.40	-4	1,039	-0.38%
2020/02/19	0	0.00	1	88.80	88.80	-1	1,230	-0.08%
2020/02/17	0	0.00	2	88.00	87.90	-2	1,312	-0.15%
2020/02/13	1	88.40	1	88.30	88.30	0	1,373	0.00%
2020/02/12	1	87.90	0	0.00	88.10	1	1,394	0.07%
2020/02/10	0	0.00	5	87.00	87.10	-5	1,466	-0.34%
2020/02/06	0	0.00	2	88.70	89.10	-2	1,525	-0.13%
2020/02/04	3	87.20	0	0.00	87.80	3	1,538	0.19%
2020/02/03	1	86.60	3	86.90	87.50	-2	1,539	-0.13%
2020/01/31	2	89.35	2	88.55	89.60	0	1,528	0.00%
2020/01/30	1	88.70	0	0.00	87.60	1	1,523	0.07%
2020/01/17	2	92.80	0	0.00	93.30	2	1,506	0.13%
2020/01/16	1	92.80	10	93.20	93.10	-9	1,497	-0.60%
2020/01/09	1	91.70	0	0.00	92.50	1	1,553	0.06%
2020/01/08	2	92.55	3	93.30	91.60	-1	1,586	-0.06%
2020/01/07	1	91.50	0	0.00	92.00	1	1,596	0.06%
2020/01/02	2	92.10	0	0.00	92.60	2	1,657	0.12%
2019/12/31	0	0.00	1	92.50	92.60	-1	1,659	-0.06%
2019/12/25	1	91.80	0.5	91.40	91.30	0.5	1,696	0.03%
2019/12/23	1	92.30	0	0.00	92.30	1	1,686	0.06%
2019/12/20	2	93.65	0	0.00	92.90	2	1,680	0.12%
2019/12/19	0	0.00	1	94.70	94.90	-1	1,658	-0.06%
2019/12/18	2	94.40	2	94.70	94.90	0	1,658	0.00%
2019/12/17	0	0.00	7	94.64	95.00	-7	1,666	-0.42%
2019/12/16	1	92.40	0	0.00	92.40	1	1,647	0.06%
2019/12/13	2	94.25	0	0.00	93.90	2	1,673	0.12%
2019/12/12	1	94.70	2	95.00	95.00	-1	1,658	-0.06%
2019/12/11	1	94.90	0	0.00	95.00	1	1,645	0.06%
2019/12/10	1	94.30	7	94.83	95.20	-6	1,636	-0.37%
2019/12/09	1	94.40	0	0.00	94.60	1	1,645	0.06%
2019/12/06	2	94.70	0	0.00	94.40	2	1,634	0.12%
2019/12/05	1	94.60	1	94.90	95.00	0	1,621	0.00%
2019/12/04	0	0.00	20	93.78	94.80	-20	1,588	-1.26%
2019/12/03	4	94.55	0	0.00	94.10	4	1,590	0.25%
2019/12/02	3	94.07	1	94.80	94.80	2	1,591	0.13%
2019/11/29	3	94.33	11	94.08	94.00	-8	1,587	-0.50%
2019/11/28	3	95.40	43	95.10	94.20	-40	1,566	-2.55%
2019/11/27	0	0.00	60	95.98	96.00	-60	1,547	-3.88%
2019/11/25	1	95.20	5	95.30	95.50	-4	1,479	-0.27%
2019/11/22	1	94.30	0	0.00	94.60	1	1,444	0.07%
2019/11/21	12	92.49	1	93.20	94.00	11	1,424	0.77%
2019/11/20	2	93.55	1	94.60	93.30	1	1,390	0.07%
2019/11/19	1	93.00	2	92.80	93.20	-1	1,362	-0.07%
2019/11/18	4	91.95	2	92.10	92.20	2	1,338	0.15%
2019/11/15	4	89.88	2	91.05	91.90	2	1,300	0.15%
2019/11/14	5	88.52	0	0.00	88.70	5	1,242	0.40%
2019/11/13	5	87.72	0	0.00	88.50	5	1,224	0.41%
2019/11/11	42	86.62	41	85.55	85.60	1	1,178	0.08%
2019/11/08	3	86.67	1	86.40	86.40	2	1,167	0.17%
2019/11/07	7	88.84	0	0.00	87.30	7	1,170	0.60%
2019/11/05	0	0.00	4	85.23	85.80	-4	1,077	-0.37%
2019/11/04	0	0.00	3	85.30	85.00	-3	1,076	-0.28%
2019/10/30	1	84.30	0	0.00	84.30	1	1,085	0.09%
2019/10/28	15	83.40	0	0.00	83.80	15	1,109	1.35%
2019/10/21	10	84.00	0	0.00	84.80	10	1,135	0.88%
2019/10/16	5	84.32	0	0.00	84.00	5	1,101	0.45%
2019/10/15	11	84.02	0	0.00	84.50	11	1,072	1.03%
2019/10/14	15	83.57	0	0.00	84.50	15	1,082	1.39%
2019/10/09	1	82.30	7	82.60	83.10	-6	1,042	-0.58%
2019/10/08	0	0.00	2	81.70	81.80	-2	1,014	-0.20%
2019/10/04	5	81.76	0	0.00	81.30	5	1,019	0.49%
2019/10/02	3	80.17	3	80.20	80.20	0	999	0.00%
2019/09/23	0	0.00	4	80.38	80.50	-4	1,268	-0.32%
2019/09/20	0	0.00	1	80.40	80.40	-1	1,278	-0.08%
2019/09/18	1	79.20	0	0.00	80.00	1	1,290	0.08%
2019/09/11	3	80.50	0	0.00	80.70	3	1,301	0.23%
2019/09/10	0	0.00	1	81.40	80.80	-1	1,286	-0.08%
2019/09/06	0	0.00	2	81.30	81.10	-2	1,298	-0.15%
2019/09/05	1	81.00	30	81.41	81.00	-29	1,301	-2.23%
2019/09/04	6	80.18	0	0.00	80.30	6	1,301	0.46%
2019/08/29	1	79.30	0	0.00	80.00	1	1,343	0.07%
2019/08/28	2	80.25	0	0.00	80.20	2	1,335	0.15%
2019/08/27	1	80.00	0	0.00	80.30	1	1,332	0.08%
2019/08/20	30	80.03	1	80.40	80.40	29	1,554	1.87%
2019/08/19	0	0.00	1	80.20	80.40	-1	1,588	-0.06%
2019/08/15	0	0.00	2	80.00	80.50	-2	1,608	-0.12%
2019/08/14	2	80.65	0	0.00	80.80	2	1,621	0.12%
2019/08/13	0	0.00	3	80.00	80.50	-3	1,615	-0.19%
2019/08/06	4	81.00	1	81.10	81.50	3	1,578	0.19%
2019/08/02	1	80.50	16	81.14	81.00	-15	1,579	-0.95%
2019/07/30	1	81.80	0	0.00	82.50	1	1,545	0.06%
2019/07/29	2	83.10	1	83.00	83.00	1	1,549	0.06%
2019/07/24	0	0.00	2	83.15	83.70	-2	1,604	-0.12%
2019/07/19	1	82.80	0	0.00	82.50	1	1,613	0.06%
2019/07/18	0	0.00	14	82.66	82.80	-14	1,629	-0.86%
2019/07/17	0	0.00	3	80.90	81.30	-3	1,606	-0.19%
2019/07/10	1	79.20	0	0.00	80.00	1	1,568	0.06%
2019/07/09	1	79.70	0	0.00	79.90	1	1,567	0.06%
2019/07/08	5	80.60	0	0.00	80.40	5	1,569	0.32%
2019/07/05	0	0.00	1	81.40	81.40	-1	1,564	-0.06%
2019/07/04	5	79.68	0	0.00	79.80	5	1,546	0.32%
2019/07/03	5	79.38	0	0.00	78.70	5	1,507	0.33%
2019/07/02	2	84.95	0	0.00	85.00	2	1,417	0.14%
2019/07/01	0	0.00	2	85.90	85.90	-2	1,357	-0.15%
2019/06/28	0	0.00	1	85.10	85.20	-1	1,329	-0.08%
2019/06/27	1	84.50	0	0.00	84.80	1	1,299	0.08%
2019/06/26	0	0.00	2	85.10	84.70	-2	1,288	-0.16%
2019/06/24	4	83.90	0	0.00	83.90	4	1,257	0.32%
2019/06/19	0	0.00	1	84.50	84.50	-1	1,208	-0.08%
2019/06/18	2	83.20	0	0.00	83.80	2	1,198	0.17%
2019/06/14	4	84.10	0	0.00	84.00	4	1,198	0.33%
2019/06/12	0	0.00	3	84.70	84.70	-3	1,219	-0.25%
2019/06/03	0	0.00	10	85.10	85.50	-10	1,175	-0.85%
2019/05/31	2	85.40	3	86.10	85.70	-1	1,187	-0.08%
2019/05/30	3	86.10	0	0.00	85.60	3	1,168	0.26%
2019/05/29	1	85.10	0	0.00	84.40	1	1,139	0.09%
2019/05/28	69	86.95	55	85.43	83.40	14	1,103	1.27%
2019/05/27	75	83.39	75.1	83.99	85.60	-0.1	1,050	0.00%
2019/05/24	0	0.00	1	80.60	81.00	-1	938	-0.11%
2019/05/22	5	78.60	0	0.00	79.00	5	879	0.57%
2019/05/21	0	0.00	1	79.10	79.10	-1	874	-0.11%
2019/05/20	0	0.00	1	78.20	78.50	-1	866	-0.12%
2019/05/17	1	77.90	0	0.00	77.50	1	872	0.11%
2019/05/16	0	0.00	1	79.30	79.00	-1	876	-0.11%
2019/05/13	0	0.00	8	80.00	80.00	-8	911	-0.88%
2019/05/07	1	80.00	17	80.23	80.40	-16	931	-1.72%
2019/05/02	3.1	78.81	4	79.48	80.10	-1	899	-0.11%
2019/04/30	11	78.88	0	0.00	78.20	11	871	1.26%
2019/04/26	15	76.97	4	76.90	76.80	11	833	1.32%
2019/04/25	0	0.00	2	76.10	76.10	-2	830	-0.24%
2019/04/24	1	76.30	3	75.43	76.40	-2	825	-0.24%
2019/04/17	0	0.00	50	74.56	75.20	-50	921	-5.43%
2019/04/12	0	0.00	2	74.10	73.70	-2	1,012	-0.20%
2019/04/11	0	0.00	1	74.10	74.20	-1	1,042	-0.10%
2019/04/08	0	0.00	3	73.80	74.00	-3	1,063	-0.28%
2019/03/27	0	0.00	3	72.60	72.80	-3	1,278	-0.23%
2019/03/25	1	71.60	0	0.00	71.70	1	1,276	0.08%
2019/03/19	8	72.56	4	72.70	72.40	4	1,261	0.32%
2019/03/14	0	0.00	2	72.20	72.30	-2	1,211	-0.17%
2019/03/13	20	70.50	0	0.00	70.10	20	1,183	1.69%
2019/03/08	30	70.10	0	0.00	70.20	30	1,176	2.55%
2019/03/07	0	0.00	2	69.80	69.80	-2	1,178	-0.17%
2019/02/27	0	0.00	13	69.65	69.60	-13	1,145	-1.13%
2019/02/25	0	0.00	5	70.90	70.60	-5	1,129	-0.44%
2019/02/21	5	71.00	0	0.00	71.00	5	1,131	0.44%
2019/02/19	5	71.30	0	0.00	71.20	5	1,128	0.44%
2019/02/18	0	0.00	7	69.71	70.30	-7	1,119	-0.63%
2019/02/15	0	0.00	10	69.27	68.90	-10	1,109	-0.90%
2019/02/14	2	69.50	5	70.00	69.50	-3	1,100	-0.27%
2019/02/13	2	70.00	0	0.00	70.00	2	1,091	0.18%
2019/01/30	0	0.00	5	71.82	71.90	-5	1,060	-0.47%
2019/01/29	1	70.90	8	71.00	71.80	-7	1,048	-0.67%
2019/01/28	2	71.20	2	71.40	72.00	0	1,034	0.00%
2019/01/25	1	72.40	0	0.00	72.40	1	1,016	0.10%
2019/01/24	1	73.00	0	0.00	73.00	1	1,003	0.10%
2019/01/23	0	0.00	1	73.40	73.80	-1	994	-0.10%
2019/01/21	1	72.60	0	0.00	72.40	1	996	0.10%
2019/01/18	4	72.20	0	0.00	72.60	4	1,006	0.40%
2019/01/17	0	0.00	2	73.00	73.20	-2	1,000	-0.20%
2019/01/16	4	73.50	0	0.00	73.20	4	989	0.40%
2019/01/15	0	0.00	7	73.93	73.50	-7	985	-0.71%
2019/01/14	0	0.00	2	72.45	72.80	-2	961	-0.21%
2019/01/10	6	71.75	1	71.90	72.00	5	937	0.53%
2019/01/09	0	0.00	4	71.15	71.70	-4	937	-0.43%
2019/01/08	5	69.70	12	69.77	70.00	-7	891	-0.78%
2019/01/07	10	69.47	2	69.65	69.70	8	855	0.94%
2019/01/03	6	69.00	6	68.50	68.50	0	810	0.00%
2018/12/27	4	67.60	4	67.55	67.50	0	761	0.00%
2018/12/26	2	68.10	3	67.13	67.40	-1	744	-0.13%
2018/12/25	11	64.65	0	0.00	62.80	11	669	1.64%
2018/12/24	2	68.80	0	0.00	69.00	2	575	0.35%
2018/12/21	3	66.00	0	0.00	67.30	3	546	0.55%
2018/12/19	1	65.20	0	0.00	65.20	1	530	0.19%
2018/12/18	19	65.46	0	0.00	65.30	19	527	3.60%
2018/12/17	14	65.85	0	0.00	65.90	14	528	2.65%
2018/12/14	23	65.26	0	0.00	65.10	23	526	4.37%
2018/12/13	20	65.60	0	0.00	65.90	20	541	3.69%
2018/12/11	0	0.00	2	65.60	65.60	-2	542	-0.37%
2018/12/03	5	65.30	0	0.00	65.20	5	540	0.93%
2018/11/27	5	65.50	0	0.00	65.80	5	528	0.95%
2018/11/26	1	65.50	0	0.00	66.00	1	529	0.19%
2018/11/23	1	65.50	0	0.00	65.50	1	528	0.19%
2018/11/16	0	0.00	1	65.80	65.80	-1	527	-0.19%
2018/11/12	0	0.00	1	65.20	65.20	-1	507	-0.20%
2018/11/09	4	64.93	0	0.00	65.10	4	507	0.79%
2018/11/02	6	63.85	0	0.00	64.50	6	515	1.16%
2018/10/31	4	62.65	0	0.00	62.70	4	516	0.77%
2018/10/30	10	61.90	0	0.00	62.00	10	522	1.91%
2018/10/25	2	63.40	0	0.00	63.50	2	502	0.40%
2018/10/19	1	63.50	0	0.00	65.50	1	502	0.20%
2018/10/09	10	67.20	0	68.00	67.80	10	465	2.14%
2018/10/08	0	0.00	2	67.20	67.90	-2	468	-0.43%
2018/10/02	0	0.00	1	67.70	67.60	-1	448	-0.22%
2018/09/28	1	67.20	1	66.50	67.00	0	454	0.00%
2018/09/19	1	66.00	1	66.30	66.50	0	530	0.00%
2018/09/04	0	0.00	2	66.20	66.30	-2	660	-0.30%
2018/08/22	1	64.00	0	0.00	63.80	1	697	0.14%
2018/08/15	2	63.80	0	0.00	63.70	2	703	0.28%
2018/08/09	2	65.60	0	0.00	65.50	2	711	0.28%
2018/08/06	1	66.80	0	0.00	66.60	1	725	0.14%
2018/07/25	2	65.45	0	0.00	65.20	2	735	0.27%
2018/07/19	10	65.90	0	0.00	65.40	10	736	1.36%
2018/07/06	4	63.35	0	0.00	63.20	4	819	0.49%
2018/07/04	1	63.30	0	0.00	63.80	1	842	0.12%
2018/07/03	4	64.60	0	0.00	64.00	4	852	0.47%
2018/07/02	2	66.30	1	65.60	65.40	1	850	0.12%
2018/06/28	1	66.20	0	0.00	66.00	1	826	0.12%
2018/06/27	0	0.00	10	71.40	71.30	-10	768	-1.30%
2018/06/26	0	0.00	1	71.60	71.60	-1	718	-0.14%
2018/06/20	2	71.90	1	71.90	72.10	1	680	0.15%
2018/06/14	0	0.00	20	71.60	71.50	-20	672	-2.98%
2018/06/11	0	0.00	1.1	71.00	71.00	-1.1	711	-0.15%
2018/06/08	2	71.80	0	0.00	71.40	2	733	0.27%
2018/06/07	0	0.00	3	71.93	71.70	-3	755	-0.40%
2018/06/05	1	71.20	0	0.00	70.90	1	744	0.13%
2018/05/29	0	0.00	1	70.70	71.00	-1	723	-0.14%
2018/05/23	1.1	70.51	0	0.00	70.70	1.1	735	0.15%
2018/05/16	0	0.00	3	69.70	69.10	-3	739	-0.41%
2018/05/10	1	69.00	0	0.00	69.40	1	776	0.13%
2018/05/03	1	68.50	0	0.00	68.50	1	834	0.12%
2018/05/02	5	68.60	0	0.00	68.50	5	851	0.59%
2018/04/26	5	69.00	0	0.00	68.70	5	867	0.58%
2018/04/19	1	67.50	1	68.00	68.90	0	885	0.00%
2018/04/09	2	71.25	0	0.00	71.00	2	828	0.24%
2018/04/02	2	71.80	0	0.00	72.20	2	822	0.24%
2018/03/30	1	72.00	0	0.00	72.10	1	811	0.12%
2018/03/29	0	0.00	1	71.60	71.90	-1	808	-0.12%
2018/03/28	1	71.90	1	71.80	71.70	0	803	0.00%
2018/03/23	13	72.32	0	0.00	72.70	13	784	1.66%
2018/03/19	0	0.00	5	73.30	73.90	-5	775	-0.64%
2018/03/16	6	72.12	2	73.25	73.10	4	764	0.52%
2018/03/15	3	74.17	0	0.00	73.80	3	736	0.41%
2018/03/14	1	73.60	13	74.31	74.00	-12	724	-1.66%
2018/03/13	3	73.13	6	73.08	73.40	-3	702	-0.43%
2018/03/09	0	0.00	1	71.50	71.60	-1	683	-0.15%
2018/03/07	0	0.00	0	71.50	71.20	0	696	0.00%
2018/03/06	5	71.52	0	0.00	71.50	5	698	0.72%
2018/03/02	0	0.00	7	71.20	71.60	-7	703	-1.00%
2018/03/01	3.1	71.38	1	71.90	71.90	2.1	704	0.30%
2018/02/23	8	71.39	0	0.00	71.80	8	697	1.15%
2018/02/22	3	70.80	0	0.00	71.50	3	703	0.43%
2018/02/09	2	69.60	0	0.00	70.20	2	723	0.28%
2018/02/06	11	69.07	0	0.00	69.20	11	701	1.57%
2018/02/02	0	0.00	3	72.20	72.20	-3	672	-0.45%
2018/01/30	0	0.00	0.1	70.90	70.90	-0.1	654	-0.02%
2018/01/29	0	0.00	2	73.20	72.60	-2	653	-0.31%
2018/01/26	0	0.00	0.1	72.50	72.70	-0.1	656	-0.02%
2018/01/25	2	71.60	0	0.00	71.10	2	638	0.31%
2018/01/23	0	70.50	0	0.00	70.50	0	610	0.01%
2018/01/10	2	69.30	0	0.00	69.40	2	585	0.34%
2018/01/08	3	70.60	0	0.00	70.40	3	583	0.52%
2018/01/04	1	70.20	0	0.00	70.20	1	612	0.16%
2018/01/02	5	70.00	0	0.00	70.10	5	649	0.77%