東洋 (4105)-元大-中壢券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
74.7
漲跌
▼0.2
漲幅
-0.27%
成交量
429張
產業
上櫃生技醫療類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

東洋 (4105)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/12/11	0	0.00	27	74.86	74.70	-27	332	-8.11%
2024/12/09	0	0.00	4.1	74.63	74.70	-4.1	330	-1.24%
2024/12/03	0	0.00	0.1	75.70	75.50	-0.1	322	-0.03%
2024/12/02	1	75.20	0	0.00	75.20	1	316	0.32%
2024/11/29	0	0.00	2	75.10	75.50	-2	312	-0.64%
2024/11/28	1	75.00	5	75.00	74.70	-4	304	-1.31%
2024/11/18	1	72.60	0	0.00	72.40	1	287	0.35%
2024/11/14	0	73.50	0	0.00	73.00	0	283	0.00%
2024/11/12	0.1	73.50	0	0.00	73.90	0.1	286	0.03%
2024/11/11	0	73.30	0	0.00	74.10	0	286	0.00%
2024/10/28	0	0.00	1	74.00	73.50	-1	321	-0.31%
2024/10/24	0	0.00	3	73.90	73.50	-3	347	-0.86%
2024/10/23	1	73.70	0	0.00	73.70	1	356	0.28%
2024/10/08	3	74.00	0	0.00	73.90	3	410	0.73%
2024/09/30	1	73.70	0	0.00	73.50	1	427	0.23%
2024/09/27	2	74.00	0	0.00	74.00	2	429	0.47%
2024/09/26	1	73.50	0	0.00	73.40	1	418	0.24%
2024/09/25	1	73.90	0	0.00	73.60	1	422	0.24%
2024/09/24	2	73.85	0	0.00	73.70	2	425	0.47%
2024/09/20	2	73.50	0	0.00	73.50	2	433	0.46%
2024/09/18	1	73.70	0	0.00	73.30	1	436	0.23%
2024/09/16	28	73.50	0	0.00	73.70	28	437	6.40%
2024/09/04	1	73.30	0	0.00	73.30	1	467	0.22%
2024/08/28	2	74.60	0	0.00	74.70	2	471	0.42%
2024/08/23	1	74.50	0	0.00	74.00	1	481	0.21%
2024/08/20	1	73.30	0	0.00	73.30	1	483	0.21%
2024/08/16	2	73.80	0	0.00	73.40	2	493	0.41%
2024/08/12	0.2	73.40	0	0.00	73.60	0.2	505	0.04%
2024/08/08	1	73.40	0	0.00	73.30	1	516	0.19%
2024/08/06	1	71.10	3	70.10	71.50	-2	521	-0.38%
2024/08/05	2	71.15	1	70.70	70.60	1	522	0.19%
2024/08/02	0	0.00	2	74.25	73.90	-2	513	-0.39%
2024/08/01	0	0.00	3	74.60	74.60	-3	514	-0.58%
2024/07/31	1	74.20	0	0.00	74.10	1	516	0.19%
2024/07/30	1	73.50	0	0.00	73.90	1	516	0.20%
2024/07/29	8	74.28	0	0.00	74.00	8	510	1.57%
2024/07/26	2	74.60	0	0.00	74.80	2	498	0.40%
2024/07/23	0	0.00	1	74.70	75.10	-1	495	-0.20%
2024/07/22	0	75.33	3	74.70	74.90	-3	489	-0.61%
2024/07/19	6	75.58	0	0.00	75.50	6	476	1.26%
2024/07/16	1	76.10	0	0.00	76.10	1	465	0.21%
2024/07/15	5	76.20	0	0.00	76.20	5	484	1.03%
2024/07/10	2	76.00	0	0.00	75.80	2	496	0.41%
2024/07/08	1	76.70	0	0.00	76.50	1	490	0.20%
2024/07/02	0	76.60	0	0.00	76.20	0	494	0.00%
2024/06/28	3	76.13	0	0.00	76.10	3	494	0.61%
2024/06/19	0	76.40	0	0.00	76.30	0	625	0.00%
2024/06/18	0	0.00	3	76.60	76.90	-3	634	-0.47%
2024/06/14	0.1	76.50	0	0.00	76.40	0.1	660	0.01%
2024/06/12	0	76.40	0	0.00	75.90	0	682	0.00%
2024/06/11	3	76.43	0	0.00	76.10	3	687	0.44%
2024/06/04	2	77.40	0	0.00	77.40	2	717	0.28%
2024/05/31	2	76.80	0	0.00	77.60	2	743	0.27%
2024/05/30	3	76.70	0	0.00	76.60	3	767	0.39%
2024/05/23	0	0.00	0.1	77.90	77.00	-0.1	801	-0.01%
2024/05/22	1	77.80	0	0.00	78.00	1	803	0.12%
2024/05/21	0.1	78.00	0	0.00	78.10	0.1	819	0.01%
2024/05/17	3	77.30	0	0.00	77.50	3	821	0.37%
2024/05/16	2	77.55	0	0.00	77.30	2	839	0.24%
2024/05/15	4	77.78	0	0.00	77.70	4	835	0.48%
2024/05/10	5	78.20	0	0.00	78.40	5	830	0.60%
2024/05/09	5	78.00	0	0.00	78.00	5	828	0.60%
2024/04/30	1	77.30	0	0.00	77.10	1	803	0.12%
2024/04/29	10.5	77.06	0	0.00	77.30	10.5	802	1.31%
2024/04/25	3	76.50	0	0.00	76.50	3	799	0.38%
2024/04/23	2	76.10	0	0.00	76.50	2	817	0.24%
2024/04/22	0	76.50	0	0.00	75.90	0	820	0.00%
2024/04/19	4	76.43	20	76.50	76.00	-16	818	-1.95%
2024/04/18	1	77.00	1	77.30	77.40	0	799	0.00%
2024/04/17	0	77.10	0	0.00	77.10	0	796	0.00%
2024/04/16	0.1	77.45	0	0.00	76.90	0.1	795	0.01%
2024/04/15	2	78.00	2	78.30	78.00	0	789	0.00%
2024/04/12	1	78.20	0	0.00	78.20	1	783	0.13%
2024/04/09	10.1	78.50	0	0.00	78.30	10.1	779	1.29%
2024/04/08	1	78.60	0	0.00	78.80	1	770	0.13%
2024/04/02	10	78.50	0	0.00	78.40	10	772	1.29%
2024/03/29	0	0.00	1	78.20	78.20	-1	768	-0.13%
2024/03/28	6.5	78.02	0	0.00	78.30	6.5	766	0.85%
2024/03/27	11	81.20	1	81.00	81.50	10	705	1.42%
2024/03/26	1	81.80	0	0.00	81.20	1	685	0.15%
2024/03/25	3	81.80	10	82.10	81.80	-7	675	-1.04%
2024/03/22	2	81.80	16	82.07	81.80	-14	667	-2.09%
2024/03/21	6	81.80	4	81.83	81.80	2	659	0.30%
2024/03/20	0	0.00	0.1	82.00	81.80	-0.1	647	-0.01%
2024/03/19	3	81.47	1	81.90	81.40	2	636	0.31%
2024/03/18	2	80.95	0	0.00	81.10	2	644	0.31%
2024/03/15	0	0.00	10	81.60	81.80	-10	642	-1.56%
2024/03/14	1	81.70	7	81.80	81.90	-6	636	-0.94%
2024/03/13	0	0.00	1	81.50	81.40	-1	636	-0.16%
2024/03/12	1	81.30	1	81.30	81.30	0	658	0.00%
2024/03/11	1	80.40	0	0.00	80.80	1	668	0.15%
2024/03/08	1	80.00	10.2	80.40	79.80	-9.2	660	-1.39%
2024/03/07	1	81.00	1	80.60	81.00	0	658	0.00%
2024/03/05	0	0.00	9.5	82.23	82.00	-9.5	663	-1.43%
2024/03/04	0	81.00	0	0.00	81.30	0	645	0.00%
2024/03/01	1	80.70	0	0.00	80.80	1	657	0.15%
2024/02/29	2	81.10	0	0.00	81.00	2	683	0.30%
2024/02/27	1	81.20	0	0.00	81.20	1	679	0.15%
2024/02/26	0	0.00	2	81.75	81.70	-2	677	-0.30%
2024/02/23	0	0.00	0.1	81.10	80.70	-0.1	672	-0.02%
2024/02/22	1.1	81.61	1.5	81.83	81.40	-0.4	675	-0.07%
2024/02/21	0	80.90	1	81.40	81.10	-1	665	-0.15%
2024/02/20	1	80.90	1	80.90	80.90	0	668	0.00%
2024/02/19	0	80.50	0.1	80.70	80.90	-0.1	667	-0.01%
2024/02/16	0	0.00	0.1	80.20	79.20	-0.1	658	-0.01%
2024/02/15	3	78.80	0	0.00	79.10	3	717	0.42%
2024/02/05	0	0.00	1	78.10	78.00	-1	722	-0.14%
2024/02/02	5	78.10	0	0.00	78.10	5	745	0.67%
2024/02/01	2	78.35	0	78.30	78.40	2	764	0.26%
2024/01/31	3	77.70	0	0.00	77.80	3	787	0.38%
2024/01/30	5	77.50	0	0.00	77.40	5	862	0.58%
2024/01/29	5	77.70	0	0.00	77.90	5	879	0.57%
2024/01/25	1	78.00	0	0.00	78.10	1	912	0.11%
2024/01/24	0	78.40	5	78.20	78.00	-5	938	-0.53%
2024/01/23	2.7	77.97	0	0.00	77.90	2.7	982	0.27%
2024/01/22	2	78.10	0	0.00	78.00	2	1,016	0.20%
2024/01/18	0	77.28	0	0.00	77.80	0	1,155	0.00%
2024/01/17	0	78.70	0	0.00	78.20	0	1,168	0.00%
2024/01/16	0	0.00	1	79.50	79.30	-1	1,163	-0.09%
2024/01/15	0	0.00	1	80.00	79.80	-1	1,164	-0.09%
2024/01/10	0.1	79.60	0	0.00	79.40	0.1	1,184	0.01%
2024/01/09	8	79.38	20	79.49	79.20	-12	1,196	-1.00%
2024/01/08	2	80.10	2	80.00	79.80	0	1,200	0.00%
2024/01/04	1.1	79.90	0	0.00	79.80	1.1	1,234	0.09%
2024/01/03	2	80.35	10	80.34	80.20	-8	1,243	-0.64%
2024/01/02	0	0.00	1	80.60	80.60	-1	1,245	-0.08%
2023/12/29	1	80.50	0	0.00	80.40	1	1,243	0.08%
2023/12/28	3	80.30	0	0.00	80.30	3	1,245	0.24%
2023/12/27	5.1	80.60	0	0.00	80.40	5.1	1,243	0.41%
2023/12/26	0.1	80.20	2	80.20	79.90	-1.9	1,243	-0.15%
2023/12/25	0.1	80.00	0	0.00	79.80	0.1	1,245	0.01%
2023/12/22	1	80.10	1	80.10	80.00	0	1,242	0.00%
2023/12/21	5.1	80.30	15	80.10	80.10	-9.9	1,249	-0.79%
2023/12/20	2	80.30	0	0.00	80.30	2	1,245	0.16%
2023/12/19	8	80.10	0	0.00	80.30	8	1,248	0.64%
2023/12/18	0	0.00	5	80.30	80.20	-5	1,246	-0.40%
2023/12/15	0	0.00	2	80.70	80.50	-2	1,248	-0.16%
2023/12/14	22	80.40	0	0.00	80.60	22	1,249	1.76%
2023/12/13	3.1	80.27	0	0.00	80.10	3.1	1,247	0.24%
2023/12/12	1.2	80.65	1	80.70	80.60	0.2	1,235	0.02%
2023/12/11	2.1	81.30	0	0.00	81.20	2.1	1,232	0.17%
2023/12/08	1.2	81.28	0	0.00	81.10	1.2	1,254	0.10%
2023/12/07	3.1	81.25	0	0.00	81.10	3.1	1,247	0.25%
2023/12/06	0.1	83.07	1.1	82.73	82.90	-1	1,214	-0.08%
2023/12/05	0	0.00	47	82.72	83.10	-47	1,201	-3.91%
2023/12/04	1	83.60	2	83.60	83.60	-1	1,190	-0.08%
2023/11/30	0	0.00	0.1	83.70	83.00	-0.1	1,181	0.00%
2023/11/28	3.1	84.52	5.1	84.33	84.50	-2	1,152	-0.17%
2023/11/27	0	0.00	0.2	84.20	83.60	-0.2	1,134	-0.02%
2023/11/24	3.1	82.51	0	0.00	82.90	3.1	1,102	0.28%
2023/11/23	0.2	82.99	1.3	82.95	82.80	-1.1	1,094	-0.10%
2023/11/22	14	82.37	0	0.00	82.50	14	1,088	1.29%
2023/11/21	0	0.00	14	81.57	81.90	-14	1,081	-1.29%
2023/11/20	0	0.00	5	81.74	81.70	-5	1,068	-0.47%
2023/11/17	0	0.00	0.1	81.90	81.60	-0.1	1,060	0.00%
2023/11/16	1.2	81.63	3	81.60	81.70	-1.9	1,054	-0.18%
2023/11/15	1	81.60	1	81.90	81.50	0	1,047	0.00%
2023/11/14	23.9	81.33	1	81.10	81.20	22.9	1,037	2.21%
2023/11/13	3	84.37	2	84.10	84.20	1	974	0.10%
2023/11/10	5	84.94	14	84.96	84.70	-9	961	-0.94%
2023/11/09	4	85.30	2.1	85.20	84.90	2	936	0.21%
2023/11/08	18	86.11	68.7	86.03	85.80	-50.7	921	-5.50%
2023/11/07	69	86.80	34	86.47	86.30	35	898	3.90%
2023/11/06	3	83.90	1	83.80	83.90	2	825	0.24%
2023/11/03	0	0.00	14	83.79	83.30	-14	806	-1.74%
2023/11/02	12	84.01	24	83.73	83.80	-12	789	-1.52%
2023/11/01	0	0.00	1	84.62	84.50	-1	768	-0.14%
2023/10/31	0	84.30	15	85.16	83.90	-15	744	-2.02%
2023/10/30	1	83.30	2	83.80	83.60	-1	711	-0.14%
2023/10/27	29	83.48	15	83.44	83.00	14	681	2.05%
2023/10/26	0	0.00	7	81.50	81.30	-7	585	-1.20%
2023/10/25	10	80.65	31	80.13	80.40	-21	557	-3.77%
2023/10/24	0	0.00	36	79.78	79.60	-36	535	-6.72%
2023/10/23	1	78.90	3	78.93	79.00	-2	533	-0.37%
2023/10/20	1	78.70	0	0.00	78.30	1	545	0.18%
2023/10/19	16	79.16	7	79.10	79.00	9	555	1.62%
2023/10/18	0	0.00	5	80.00	79.00	-5	553	-0.90%
2023/10/16	0	0.00	9	79.94	79.80	-9	557	-1.61%
2023/10/13	0.2	79.90	12	79.85	79.40	-11.8	553	-2.13%
2023/10/11	0	0.00	1	78.40	78.30	-1	534	-0.19%
2023/10/06	1	77.70	0	0.00	77.70	1	531	0.19%
2023/10/02	12	77.50	0	0.00	77.40	12	547	2.19%
2023/09/22	0	76.00	10	75.72	75.70	-10	634	-1.57%
2023/09/21	0	0.00	2	76.40	76.30	-2	653	-0.31%
2023/09/20	1	76.70	0	0.00	76.70	1	662	0.15%
2023/09/18	1	78.10	0	0.00	78.00	1	661	0.15%
2023/09/14	1	77.60	0	0.00	77.60	1	654	0.15%
2023/09/13	0	78.00	1.2	77.78	78.20	-1.2	649	-0.18%
2023/09/08	2	75.80	4	75.90	75.90	-2	653	-0.31%
2023/09/07	0.1	76.32	0	0.00	76.20	0.1	668	0.01%
2023/09/06	1	76.90	6	76.90	76.80	-5	672	-0.74%
2023/09/05	0	76.50	3	76.90	76.60	-3	666	-0.45%
2023/09/04	0.1	76.60	0	0.00	76.60	0.1	667	0.01%
2023/08/30	1	75.70	1	75.70	75.80	0	674	0.00%
2023/08/29	0	0.00	3	75.30	75.20	-3	682	-0.44%
2023/08/23	1	74.90	0	0.00	75.30	1	695	0.14%
2023/08/21	1	75.10	0	0.00	75.10	1	702	0.14%
2023/08/16	11	75.17	0	0.00	74.90	11	710	1.55%
2023/08/14	0	75.10	0	0.00	75.00	0	713	0.00%
2023/08/11	0.5	76.00	0	0.00	75.60	0.5	707	0.07%
2023/08/08	1	75.80	0	0.00	75.90	1	707	0.14%
2023/08/07	1	75.90	0	0.00	75.90	1	712	0.14%
2023/08/04	0.2	75.96	0	0.00	75.90	0.2	712	0.03%
2023/08/01	1	76.40	0	0.00	76.40	1	715	0.14%
2023/07/31	1.2	76.65	1	76.90	76.50	0.2	712	0.03%
2023/07/27	0.3	77.50	0	0.00	77.20	0.3	707	0.04%
2023/07/25	1	77.40	0	0.00	77.60	1	715	0.14%
2023/07/24	0	0.00	16	77.16	77.70	-16	721	-2.22%
2023/07/21	1	78.50	2	78.55	78.50	-1	722	-0.14%
2023/07/20	2	78.75	0	0.00	78.90	2	726	0.28%
2023/07/17	1	78.50	1	78.70	78.80	0	715	0.00%
2023/07/13	0	0.00	1	78.10	77.30	-1	714	-0.14%
2023/07/12	1	78.30	17	77.67	77.80	-16	709	-2.25%
2023/07/10	1	78.00	0	0.00	77.80	1	715	0.14%
2023/07/07	1	78.10	0	0.00	78.50	1	727	0.14%
2023/07/05	0.3	78.70	0	0.00	78.10	0.3	716	0.03%
2023/07/04	0	0.00	3	78.60	78.50	-3	708	-0.42%
2023/07/03	7	79.26	3	79.30	79.00	4	701	0.57%
2023/06/30	42.7	79.00	37	79.26	78.40	5.7	688	0.83%
2023/06/29	0.3	77.60	2	77.50	78.10	-1.7	647	-0.26%
2023/06/28	0	0.00	1	76.80	77.10	-1	650	-0.15%
2023/06/21	0	0.00	0.2	76.80	76.20	-0.2	689	-0.03%
2023/06/20	0	0.00	2.1	76.90	76.60	-2.1	701	-0.30%
2023/06/19	1	76.80	1	77.00	76.70	0	714	0.00%
2023/06/16	2	76.75	1.2	76.55	76.40	0.9	714	0.12%
2023/06/15	1	76.00	0	0.00	76.20	1	702	0.14%
2023/06/14	0.1	76.50	4	76.40	76.60	-3.9	720	-0.54%
2023/06/13	17	76.50	1	76.50	76.50	16	728	2.19%
2023/06/12	0	0.00	6	75.30	75.30	-6	722	-0.83%
2023/06/08	2	75.50	15	75.67	75.70	-13	736	-1.77%
2023/06/07	1	75.80	0	0.00	75.70	1	744	0.13%
2023/06/06	0.2	75.10	0	0.00	75.10	0.2	740	0.03%
2023/06/05	16	75.09	10	75.00	74.90	6	747	0.81%
2023/06/02	1.4	74.90	0	0.00	74.80	1.4	753	0.18%
2023/06/01	0	0.00	2	75.20	75.00	-2	751	-0.27%
2023/05/29	0.2	75.40	0	0.00	75.10	0.2	758	0.03%
2023/05/26	0.1	75.33	1	75.10	75.10	-0.9	759	-0.12%
2023/05/25	0.6	75.57	0	0.00	75.10	0.6	756	0.08%
2023/05/24	0	0.00	50	75.61	75.70	-50	761	-6.57%
2023/05/23	1	76.40	0	0.00	76.30	1	765	0.13%
2023/05/22	0	0.00	3	75.90	76.00	-3	763	-0.39%
2023/05/19	0.4	75.70	0	0.00	75.40	0.4	761	0.05%
2023/05/18	0.3	75.50	0	0.00	75.20	0.3	765	0.04%
2023/05/16	0.2	75.45	10	75.10	75.10	-9.8	775	-1.26%
2023/05/15	1	75.20	0	0.00	75.40	1	778	0.13%
2023/05/12	0.3	75.20	0	0.00	74.90	0.3	785	0.04%
2023/05/11	1.7	75.20	0	0.00	75.00	1.7	796	0.22%
2023/05/10	0.1	76.00	0	0.00	75.70	0.1	808	0.02%
2023/05/09	3.3	76.11	0	0.00	75.60	3.3	812	0.41%
2023/05/08	1.2	76.64	0	0.00	76.80	1.2	811	0.15%
2023/05/05	2	77.10	0	0.00	77.10	2	818	0.24%
2023/05/04	0	0.00	1	77.20	77.30	-1	835	-0.12%
2023/05/03	0.4	76.64	0	0.00	76.30	0.4	838	0.04%
2023/05/02	0.4	77.10	16	76.84	76.80	-15.7	855	-1.83%
2023/04/28	0	0.00	2	76.20	76.90	-2	888	-0.23%
2023/04/27	3	76.50	0	0.00	75.80	3	885	0.34%
2023/04/26	0.2	74.55	0	0.00	75.90	0.2	875	0.03%
2023/04/25	1.2	75.59	0	0.00	75.50	1.2	865	0.14%
2023/04/24	10.2	75.67	0	0.00	75.90	10.2	865	1.18%
2023/04/21	2	75.50	1	75.40	75.30	1	870	0.12%
2023/04/20	0	0.00	10.4	76.21	76.30	-10.4	875	-1.19%
2023/04/19	1	76.90	0	0.00	77.10	1	906	0.11%
2023/04/18	1	77.40	0	0.00	77.20	1	920	0.11%
2023/04/17	3	77.80	2	78.00	77.80	1	930	0.11%
2023/04/14	0.1	78.30	0	0.00	78.20	0.1	935	0.01%
2023/04/13	0	0.00	6	78.85	78.70	-6	940	-0.64%
2023/04/12	1	78.10	12	76.97	77.70	-11	944	-1.17%
2023/04/11	1	76.50	0	0.00	76.60	1	957	0.10%
2023/04/10	5	77.10	0	0.00	76.80	5	990	0.50%
2023/03/31	1.5	76.30	0	0.00	76.20	1.5	1,160	0.13%
2023/03/30	1	76.40	0	0.00	76.80	1	1,178	0.08%
2023/03/29	0	80.03	0	0.00	79.70	0	1,180	0.00%
2023/03/28	0	79.80	3	80.40	79.40	-3	1,199	-0.25%
2023/03/27	0	80.10	3	80.00	79.90	-3	1,237	-0.24%
2023/03/24	0	0.00	1	79.20	78.90	-1	1,249	-0.08%
2023/03/23	1	78.80	0	0.00	78.90	1	1,271	0.08%
2023/03/22	0	78.80	7.5	78.42	78.80	-7.5	1,319	-0.57%
2023/03/21	0	77.50	0	0.00	77.80	0	1,387	0.00%
2023/03/17	1	76.00	3	76.17	77.00	-2	1,555	-0.13%
2023/03/16	2	76.20	31	76.36	76.20	-29	1,629	-1.78%
2023/03/15	4	76.90	0	0.00	77.20	4	1,767	0.23%
2023/03/14	1	76.80	0	0.00	76.80	1	1,780	0.06%
2023/03/13	2	77.05	0	0.00	77.10	2	1,792	0.11%
2023/03/10	5	77.64	2	78.80	77.70	3	1,808	0.17%
2023/03/07	41	79.15	6	79.12	79.10	35	1,892	1.85%
2023/03/06	0	0.00	2	78.90	78.90	-2	1,910	-0.10%
2023/03/02	5	78.20	0	0.00	78.10	5	2,118	0.24%
2023/03/01	6.5	78.08	0	0.00	77.90	6.5	2,314	0.28%
2023/02/24	1	78.00	10.5	78.10	78.40	-9.5	2,682	-0.35%
2023/02/23	7	78.10	11	78.06	78.00	-4	2,904	-0.14%
2023/02/22	2	77.65	6	77.77	77.70	-4	2,911	-0.14%
2023/02/21	2.2	78.20	0	0.00	77.90	2.2	2,912	0.08%
2023/02/17	10	77.51	0	0.00	78.20	10	2,918	0.34%
2023/02/16	1.2	77.58	0	0.00	77.60	1.2	2,932	0.04%
2023/02/14	2	77.80	2.2	77.73	77.90	-0.2	2,986	-0.01%
2023/02/10	0.1	78.20	1	77.50	77.90	-0.9	2,998	-0.03%
2023/02/09	0	0.00	1	79.20	78.30	-1	2,994	-0.03%
2023/02/08	1	79.20	3	79.27	79.10	-2	2,984	-0.07%
2023/02/07	2	78.90	0	0.00	78.80	2	2,973	0.07%
2023/02/06	2.4	78.93	0	0.00	78.50	2.4	2,978	0.08%
2023/02/03	1	78.40	0	0.00	78.50	1	2,973	0.03%
2023/02/02	4	78.30	1	78.40	78.30	3	2,970	0.10%
2023/02/01	2.1	77.71	4	77.50	77.40	-1.9	2,953	-0.06%
2023/01/30	20.2	77.38	0	0.00	76.90	20.2	2,948	0.68%
2023/01/17	1	78.30	0	0.00	77.90	1	2,916	0.03%
2023/01/16	2	78.50	0	0.00	78.30	2	2,911	0.07%
2023/01/13	3	78.70	0	0.00	78.70	3	2,909	0.10%
2023/01/10	4	79.08	0	0.00	79.00	4	2,942	0.14%
2023/01/09	21	80.10	4	79.73	79.60	17	2,930	0.58%
2023/01/06	2	82.60	5	81.90	81.90	-3	2,888	-0.10%
2023/01/05	1	84.80	1	84.70	83.10	0	2,877	0.00%
2023/01/04	7	83.60	0	0.00	83.60	7	2,862	0.24%
2023/01/03	1	83.10	1	83.50	83.50	0	2,860	0.00%
2022/12/30	0	0.00	2	83.60	83.40	-2	2,871	-0.07%
2022/12/29	0	0.00	1	82.10	83.60	-1	2,856	-0.04%
2022/12/28	3	83.10	4	83.80	83.00	-1	2,832	-0.04%
2022/12/27	82	83.20	3	82.43	83.00	79	2,795	2.83%
2022/12/26	17	85.55	69	85.22	84.70	-52	2,758	-1.89%
2022/12/23	6	82.80	4	82.85	82.80	2	2,644	0.08%
2022/12/22	1	81.70	0	0.00	82.60	1	2,644	0.04%
2022/12/21	0	0.00	1	82.80	82.50	-1	2,628	-0.04%
2022/12/20	4	81.77	1	82.40	81.70	3	2,619	0.11%
2022/12/19	1	82.30	34.5	82.88	83.70	-33.5	2,585	-1.30%
2022/12/16	5	81.52	1	81.70	81.40	4	2,534	0.16%
2022/12/15	1	83.20	12	82.52	82.60	-11	2,504	-0.44%
2022/12/14	7	81.90	7	82.31	83.10	0	2,473	0.00%
2022/12/13	8	82.61	30	83.37	81.60	-22	2,420	-0.91%
2022/12/12	10	82.80	1	82.30	81.60	9	2,345	0.38%
2022/12/09	57	82.26	39	83.17	83.00	18	2,309	0.78%
2022/12/08	59	82.37	62	81.30	81.00	-3	2,213	-0.14%
2022/12/07	39	81.24	45	80.82	80.80	-6	2,138	-0.28%
2022/12/06	4	79.33	5	79.20	78.30	-1	2,001	-0.05%
2022/12/05	13	79.08	10	79.10	79.00	3	2,008	0.15%
2022/12/02	20	78.69	2	79.20	77.70	18	2,023	0.89%
2022/12/01	12	78.63	13	78.56	78.50	-1	2,022	-0.05%
2022/11/30	3.3	78.47	3	78.27	78.40	0.3	2,010	0.01%
2022/11/29	12	77.79	6	77.77	77.50	6	1,997	0.30%
2022/11/28	2	78.80	2	79.25	78.80	0	1,997	0.00%
2022/11/25	15.1	79.78	9	79.91	79.20	6.1	1,985	0.31%
2022/11/24	25.4	83.84	6	82.38	82.10	19.4	1,923	1.01%
2022/11/23	12.1	84.03	29.2	84.27	84.40	-17.1	1,804	-0.95%
2022/11/22	42.1	84.20	39.1	84.63	82.00	3	1,629	0.18%
2022/11/21	37.1	80.16	88	80.05	82.70	-50.9	1,286	-3.95%
2022/11/18	1	76.10	5	75.70	75.80	-4	1,145	-0.35%
2022/11/17	1	75.50	1	76.10	75.50	0	1,198	0.00%
2022/11/16	0	0.00	2	75.05	75.30	-2	1,200	-0.17%
2022/11/15	0	0.00	2	75.40	75.10	-2	1,223	-0.16%
2022/11/11	0.1	74.50	0	0.00	74.40	0.1	1,207	0.00%
2022/11/10	2	75.15	1	77.10	74.80	1	1,194	0.08%
2022/11/09	2.1	73.50	0	0.00	73.60	2.1	1,149	0.19%
2022/11/08	19.1	74.60	1	74.00	74.00	18.1	1,140	1.59%
2022/11/07	8	74.76	0	0.00	75.60	8	1,128	0.71%
2022/11/04	1	75.10	1	75.80	75.10	0	1,125	0.00%
2022/11/03	2	75.30	25	75.78	75.30	-23	1,124	-2.05%
2022/11/02	0	0.00	1	75.40	75.80	-1	1,118	-0.09%
2022/11/01	2.3	75.06	3	74.87	74.90	-0.7	1,107	-0.07%
2022/10/31	0.3	74.90	1.1	75.08	74.90	-0.7	1,104	-0.07%
2022/10/28	0	0.00	2	74.60	73.90	-2	1,103	-0.18%
2022/10/26	0	0.00	1	73.20	73.50	-1	1,110	-0.09%
2022/10/21	1	72.50	0	0.00	72.40	1	1,093	0.09%
2022/10/19	1	74.30	1	74.80	74.00	0	1,090	0.00%
2022/10/18	3	75.00	1	75.00	75.30	2	1,090	0.18%
2022/10/12	0	0.00	1	74.00	73.70	-1	1,091	-0.09%
2022/10/11	0	0.00	4	72.80	72.80	-4	1,106	-0.36%
2022/10/07	2	74.10	2	74.20	74.10	0	1,107	0.00%
2022/10/06	1	73.60	1	72.90	73.10	0	1,096	0.00%
2022/10/05	1.1	73.24	0	0.00	73.20	1.1	1,101	0.10%
2022/09/30	0.2	72.70	0	0.00	72.70	0.2	1,192	0.02%
2022/09/29	0	0.00	2	72.10	72.70	-2	1,207	-0.17%
2022/09/28	2	72.00	0	0.00	70.20	2	1,208	0.17%
2022/09/27	1	72.20	1	72.10	72.20	0	1,209	0.00%
2022/09/23	1.2	72.14	1	73.10	72.10	0.2	1,212	0.02%
2022/09/22	0.1	72.96	29	72.43	73.10	-28.9	1,224	-2.36%
2022/09/21	1.1	72.20	1	72.70	72.20	0.1	1,240	0.00%
2022/09/20	3.3	72.68	3	73.00	72.70	0.3	1,253	0.02%
2022/09/19	1	72.60	2	72.85	72.60	-1	1,260	-0.08%
2022/09/14	1	75.70	3	75.90	75.20	-2	1,268	-0.16%
2022/09/13	3	76.60	0	0.00	76.10	3	1,247	0.24%
2022/09/12	11	76.35	0	0.00	77.30	11	1,237	0.89%
2022/09/08	5	77.06	1	77.30	77.50	4	1,213	0.33%
2022/09/06	10.3	75.81	0	0.00	74.50	10.3	1,161	0.89%
2022/09/05	5	76.40	1	77.00	76.40	4	1,138	0.35%
2022/09/02	0	0.00	71	76.59	76.60	-71	1,121	-6.33%
2022/09/01	5	75.10	20	76.10	75.20	-15	1,087	-1.38%
2022/08/31	9	76.14	102	76.41	75.90	-93	1,075	-8.65%	大賣/
2022/08/30	2	74.40	0	0.00	75.20	2	1,045	0.19%
2022/08/29	14.2	74.41	0	0.00	74.40	14.2	1,046	1.36%
2022/08/26	6	76.38	1	76.60	76.70	5	1,020	0.49%
2022/08/25	11	76.20	2	77.15	76.60	9	990	0.91%
2022/08/24	5	75.20	2	75.55	75.10	3	902	0.33%
2022/08/22	5	73.00	0	0.00	72.80	5	830	0.60%
2022/08/19	5	71.00	0	0.00	71.40	5	820	0.61%
2022/08/18	1	70.70	0	0.00	71.20	1	817	0.12%
2022/08/17	5	70.70	0	0.00	70.80	5	814	0.61%
2022/08/16	0	0.00	22	71.25	71.30	-22	813	-2.70%
2022/08/10	1	69.70	1	69.80	69.90	0	814	0.00%
2022/08/09	0	0.00	1	69.40	69.80	-1	815	-0.12%
2022/08/04	5	68.50	0	0.00	68.50	5	845	0.59%
2022/08/03	9	69.44	0	0.00	69.00	9	845	1.06%
2022/08/02	11	70.15	0	0.00	69.90	11	846	1.30%
2022/08/01	10	70.80	22	70.93	70.90	-12	843	-1.42%
2022/07/29	20	71.35	0	0.00	70.80	20	860	2.32%
2022/07/28	10	71.40	3	71.60	71.50	7	873	0.80%
2022/07/26	10	71.00	1	71.20	70.80	9	894	1.01%
2022/07/22	20	69.51	0	0.00	69.60	20	902	2.22%
2022/07/21	27	69.12	5	68.80	69.20	22	916	2.40%
2022/07/20	14	70.15	0	0.00	69.50	14	917	1.53%
2022/07/19	34	70.19	1	70.80	70.10	33	946	3.49%
2022/07/18	1	72.60	1	72.50	72.50	0	997	0.00%
2022/07/15	2	72.80	15	72.40	72.30	-13	1,057	-1.23%
2022/07/14	0	0.00	1	73.10	72.50	-1	1,096	-0.09%
2022/07/13	10	73.80	0	0.00	73.00	10	1,171	0.85%
2022/07/12	0	0.00	63	74.13	73.80	-63	1,296	-4.86%
2022/07/11	5	75.24	6	75.32	75.50	-1	1,363	-0.07%
2022/07/08	10	75.01	4	74.80	75.20	6	1,467	0.41%
2022/07/07	1	72.30	4	73.70	72.70	-3	1,471	-0.20%
2022/07/06	1	73.60	1	73.80	72.90	0	1,451	0.00%
2022/06/30	2	74.00	3	71.97	71.80	-1	1,402	-0.07%
2022/06/24	1	74.10	2	73.60	72.80	-1	1,348	-0.07%
2022/06/23	2	71.25	2	71.95	72.10	0	1,318	0.00%
2022/06/22	4	70.70	0	0.00	70.60	4	1,298	0.31%
2022/06/21	0	0.00	10	70.60	70.50	-10	1,304	-0.77%
2022/06/20	3	70.57	0	0.00	69.10	3	1,303	0.23%
2022/06/17	2	70.80	0	0.00	70.00	2	1,297	0.15%
2022/06/15	0	0.00	1	70.30	70.00	-1	1,288	-0.08%
2022/06/13	0	0.00	46	70.18	70.40	-46	1,284	-3.58%
2022/06/10	0	0.00	2	71.65	71.30	-2	1,281	-0.16%
2022/06/08	1	71.10	0	0.00	71.10	1	1,274	0.08%
2022/06/07	0	0.00	2	70.90	71.00	-2	1,275	-0.16%
2022/05/30	10	69.00	0	0.00	69.10	10	1,289	0.78%
2022/05/27	0	0.00	49	69.93	68.90	-49	1,290	-3.80%
2022/05/20	0	0.00	0	68.10	67.90	0	1,277	0.00%
2022/05/16	5	67.72	0	0.00	67.90	5	1,278	0.39%
2022/05/13	10	67.92	4	68.00	68.00	6	1,279	0.47%
2022/05/12	6	68.25	0	0.00	67.00	6	1,273	0.47%
2022/05/11	10	68.85	0	0.00	68.10	10	1,260	0.79%
2022/05/10	6	68.80	0	0.00	69.00	6	1,256	0.48%
2022/05/09	13	69.65	1	69.20	69.20	12	1,246	0.96%
2022/05/06	24	71.00	0	0.00	70.90	24	1,238	1.94%
2022/05/05	6	72.68	7	72.60	72.50	-1	1,221	-0.08%
2022/05/04	1	74.30	0	0.00	73.40	1	1,209	0.08%
2022/05/03	1	74.60	8	75.36	74.50	-7	1,200	-0.58%
2022/04/29	1	75.00	2	74.70	74.70	-1	1,192	-0.08%
2022/04/28	11	75.03	0	0.00	74.40	11	1,181	0.93%
2022/04/27	2	73.75	3	74.03	74.50	-1	1,167	-0.09%
2022/04/26	2	74.40	0	0.00	73.80	2	1,147	0.17%
2022/04/25	5	74.28	12	75.30	74.10	-7	1,134	-0.62%
2022/04/22	5	75.68	6	76.15	75.40	-1	1,098	-0.09%
2022/04/21	2	77.75	4.1	77.70	77.30	-2.1	1,038	-0.20%
2022/04/20	0	0.00	16	77.02	76.80	-16	957	-1.67%
2022/04/19	6	77.00	9	76.64	77.50	-3	915	-0.33%
2022/04/18	10	77.38	7	77.83	76.70	3	833	0.36%
2022/04/15	12	76.03	17	75.32	74.70	-5	702	-0.72%
2022/04/14	17	74.79	26	74.57	75.80	-9	622	-1.45%
2022/04/13	11	72.44	6	71.35	72.50	5	490	1.03%
2022/04/06	1	69.10	0	0.00	69.50	1	453	0.22%
2022/03/31	1	69.00	7	69.27	69.00	-6	458	-1.31%
2022/03/30	0	0.00	5	69.20	69.20	-5	455	-1.10%
2022/03/28	0	0.00	5	68.20	68.10	-5	450	-1.11%
2022/03/24	5	68.90	0	0.00	69.10	5	448	1.11%
2022/03/21	0	69.20	0	0.00	68.80	0	470	0.00%
2022/03/10	2	68.30	0	0.00	68.40	2	493	0.41%
2022/03/09	3	67.10	0	0.00	67.50	3	494	0.61%
2022/03/08	1	67.60	0	0.00	66.90	1	495	0.20%
2022/03/03	5	68.70	0	0.00	68.90	5	489	1.02%
2022/03/02	0	69.40	0	0.00	69.20	0	496	0.00%
2022/02/25	2	68.15	0	0.00	68.20	2	495	0.40%
2022/02/24	0	0.00	7	68.31	68.20	-7	495	-1.41%
2022/02/21	0	0.00	2	69.80	69.70	-2	492	-0.41%
2022/02/16	2	69.00	0	0.00	69.10	2	488	0.41%
2022/02/14	0	0.00	1	68.90	68.70	-1	487	-0.21%
2022/02/10	0.1	69.00	0	0.00	69.30	0.1	495	0.02%
2022/01/26	0	67.40	0	0.00	67.30	0	494	0.01%
2022/01/24	1	68.10	0	0.00	68.10	1	495	0.20%
2022/01/21	1	68.40	0	0.00	68.30	1	508	0.20%
2022/01/18	1	68.60	0	0.00	68.60	1	532	0.19%
2022/01/17	0	0.00	1.5	68.80	69.00	-1.5	529	-0.28%
2022/01/14	3	68.23	1	68.10	68.20	2	523	0.38%
2022/01/12	1	68.10	0	0.00	68.00	1	544	0.19%
2022/01/11	1	68.30	0	0.00	68.30	1	549	0.18%
2022/01/07	1	68.10	0	0.00	68.00	1	587	0.17%
2022/01/06	3	68.14	0	0.00	68.10	3	586	0.52%
2022/01/05	20	68.30	1	68.20	68.20	19	592	3.20%
2022/01/04	0	0.00	3	68.23	68.30	-3	594	-0.50%
2021/12/29	3	68.30	0	0.00	68.40	3	591	0.51%
2021/12/28	0	0.00	0.5	68.50	68.30	-0.5	591	-0.09%
2021/12/27	3	68.23	0	0.00	68.20	3	613	0.49%
2021/12/22	1	68.80	0	0.00	68.90	1	626	0.16%
2021/12/21	1	68.50	0	0.00	68.80	1	629	0.16%
2021/12/20	0	69.00	0	0.00	68.80	0	632	0.00%
2021/12/16	0	0.00	1	69.80	69.90	-1	626	-0.16%
2021/12/15	2	68.05	0	0.00	68.40	2	617	0.32%
2021/12/14	1	68.40	0	0.00	68.40	1	614	0.16%
2021/12/13	0	0.00	1	68.90	68.90	-1	610	-0.16%
2021/12/08	0	0.00	2	69.90	69.80	-2	653	-0.31%
2021/12/07	0	0.00	2	69.35	69.40	-2	655	-0.31%
2021/12/03	1	69.30	1	69.20	69.20	0	688	0.00%
2021/11/30	11	69.05	2	68.95	68.10	9	718	1.25%
2021/11/29	4	69.78	0	0.00	69.30	4	725	0.55%
2021/11/26	1	69.10	1	70.10	69.20	0	724	0.00%
2021/11/23	1	69.00	0	0.00	69.00	1	741	0.13%
2021/11/17	1	69.00	3	69.00	69.20	-2	857	-0.23%
2021/11/16	0	0.00	0	69.30	69.00	0	862	0.00%
2021/11/15	1	69.00	0	0.00	69.20	1	876	0.11%
2021/11/12	1	69.20	1	69.60	69.10	0	905	0.00%
2021/11/10	52	70.64	1	70.70	70.40	51	966	5.28%
2021/11/09	48	70.50	1	70.30	70.70	47	987	4.76%
2021/11/05	1	68.40	0	0.00	68.70	1	986	0.10%
2021/11/04	2	68.35	1	68.30	68.40	1	994	0.10%
2021/10/29	1	68.70	0	0.00	68.60	1	1,022	0.10%
2021/10/19	1	66.50	2	67.00	67.30	-1	1,080	-0.09%
2021/10/18	4	67.45	1	68.30	67.00	3	1,097	0.27%
2021/10/15	1	67.50	1	67.60	67.50	0	1,120	0.00%
2021/10/14	1	66.80	0	0.00	67.20	1	1,367	0.07%
2021/10/13	20	67.30	0	0.00	66.40	20	1,386	1.44%
2021/10/12	1	67.20	2	67.30	67.20	-1	1,393	-0.07%
2021/10/08	1	68.50	0	0.00	68.40	1	1,418	0.07%
2021/10/06	1	68.21	0	0.00	67.90	1	1,535	0.07%
2021/10/05	3	68.70	5	68.32	68.70	-2	1,560	-0.13%
2021/10/04	13	68.75	0	0.00	68.20	13	1,567	0.83%
2021/10/01	0	0.00	2	70.85	70.50	-2	1,581	-0.13%
2021/09/29	0	0.00	1	72.40	72.30	-1	1,626	-0.06%
2021/09/28	2	73.90	0	0.00	73.80	2	1,660	0.12%
2021/09/24	2	75.05	0	0.00	75.00	2	1,756	0.11%
2021/09/23	3	75.20	0	0.00	75.50	3	1,978	0.15%
2021/09/22	15	75.45	0	0.00	75.50	15	2,110	0.71%
2021/09/16	0	0.00	3	75.50	75.40	-3	2,166	-0.14%
2021/09/14	1	75.80	0	0.00	75.70	1	2,223	0.04%
2021/09/13	3.1	78.94	4	79.23	79.50	-0.9	2,243	-0.04%
2021/09/10	1	79.30	2	79.60	79.30	-1	2,316	-0.04%
2021/09/09	3	79.30	0	0.00	79.30	3	2,405	0.12%
2021/09/08	0	0.00	2	81.15	80.50	-2	2,424	-0.08%
2021/09/07	0	0.00	3	80.90	80.80	-3	2,526	-0.12%
2021/09/02	2	78.75	2	79.30	78.60	0	3,354	0.00%
2021/09/01	0	79.90	1	80.00	79.70	-1	3,452	-0.03%
2021/08/31	0	0.00	2	80.25	80.10	-2	3,617	-0.06%
2021/08/30	2	79.45	0	0.00	79.50	2	3,697	0.05%
2021/08/27	2.1	79.80	0	0.00	79.60	2.1	3,735	0.05%
2021/08/26	3	80.60	2	79.90	79.70	1	3,772	0.03%
2021/08/25	6	81.75	8	82.06	81.20	-2	3,799	-0.05%
2021/08/24	1	78.10	2	77.15	77.10	-1	3,876	-0.03%
2021/08/20	3	77.00	0	0.00	77.00	3	4,226	0.07%
2021/08/19	0	0.00	1	77.70	77.10	-1	4,425	-0.02%
2021/08/18	9	77.58	0	0.00	77.50	9	4,618	0.19%
2021/08/17	0.6	80.00	2	79.95	78.90	-1.4	4,751	-0.03%
2021/08/16	1	80.10	0	0.00	78.30	1	4,882	0.02%
2021/08/13	2	79.85	3	79.63	78.50	-1	5,020	-0.02%
2021/08/11	1	77.60	0	0.00	77.70	1	5,744	0.02%
2021/08/10	0	0.00	1	79.20	78.60	-1	6,462	-0.02%
2021/08/05	0.4	80.10	0	0.00	80.10	0.4	7,460	0.01%
2021/08/04	1	80.00	0	0.00	79.80	1	8,591	0.01%
2021/08/03	2	80.00	1	80.20	80.00	1	9,046	0.01%
2021/08/02	1	79.80	1	81.00	80.50	0	9,263	0.00%
2021/07/30	2	80.15	0	0.00	80.40	2	9,538	0.02%
2021/07/29	1	79.00	2.1	79.10	79.20	-1.1	9,604	-0.01%
2021/07/28	3.1	78.61	0	0.00	78.60	3.1	9,660	0.03%
2021/07/27	11	79.00	4	79.08	78.70	7	9,665	0.07%
2021/07/26	0	0.00	1	80.40	80.00	-1	9,678	-0.01%
2021/07/22	4	80.28	2	80.10	80.10	2	9,650	0.02%
2021/07/21	37	81.98	6	83.32	81.20	31	9,634	0.32%
2021/07/20	49	85.89	20	86.88	83.10	29	9,585	0.30%
2021/07/19	0	0.00	56	81.83	81.80	-56	9,342	-0.60%
2021/07/16	3	81.07	0	80.70	81.00	3	9,345	0.03%
2021/07/15	4	80.40	3	80.80	80.90	1	9,338	0.01%
2021/07/14	23	77.50	24.1	78.55	78.70	-1.1	9,317	-0.01%
2021/07/13	35	79.19	8	79.16	78.50	27	9,298	0.29%
2021/07/12	0	0.00	2	81.55	81.20	-2	9,232	-0.02%
2021/07/09	34	81.79	1	81.80	81.70	33	9,222	0.36%
2021/07/08	1	81.10	5.1	81.79	81.70	-4.1	9,234	-0.04%
2021/07/07	6	82.53	3	82.53	82.20	3	9,211	0.03%
2021/07/06	7	82.83	1	83.10	82.90	6	9,202	0.07%
2021/07/05	0	0.00	12.2	83.12	84.00	-12.2	9,194	-0.13%
2021/07/02	11	84.50	2	84.10	84.20	9	9,165	0.10%
2021/07/01	5	86.46	8	85.64	84.80	-3	9,159	-0.03%
2021/06/30	47.1	87.99	42	88.43	87.20	5.1	9,130	0.06%
2021/06/29	6	85.95	10	85.63	87.00	-4	8,925	-0.04%
2021/06/28	0	0.00	8	84.30	83.10	-8	8,826	-0.09%
2021/06/25	2	85.05	1	84.10	84.10	1	8,851	0.01%
2021/06/24	0	0.00	2	84.70	84.80	-2	8,879	-0.02%
2021/06/23	23	84.58	12	84.21	84.00	11	8,942	0.12%
2021/06/22	1	84.20	1.2	84.25	84.10	-0.2	8,948	0.00%
2021/06/21	9	85.93	5	85.20	84.80	4	8,960	0.04%
2021/06/18	8.1	85.69	21.1	86.34	86.80	-13	8,923	-0.15%
2021/06/17	12.1	84.39	5	84.30	84.40	7.1	8,877	0.08%
2021/06/16	5	84.92	7	84.99	83.90	-2	8,862	-0.02%
2021/06/15	15	82.98	18	83.02	82.70	-3	8,761	-0.03%
2021/06/11	65	89.71	54.1	89.28	86.10	10.9	8,627	0.13%
2021/06/10	37.1	89.62	55.1	89.97	89.50	-17.9	8,274	-0.22%
2021/06/09	7	85.30	9.1	85.44	85.70	-2.1	7,958	-0.03%
2021/06/08	11	83.96	10	84.08	84.00	1	7,850	0.01%
2021/06/07	17	82.31	18	81.33	81.10	-1	7,689	-0.01%
2021/06/04	10	80.55	9.8	80.52	79.80	0.2	7,603	0.00%
2021/06/03	9	81.22	8	80.86	80.70	1	7,572	0.01%
2021/06/02	15	82.42	16	81.53	81.10	-1	7,569	-0.01%
2021/06/01	20	81.60	33	81.45	84.20	-13	7,514	-0.17%
2021/05/31	41	82.89	50	84.02	82.00	-9	7,387	-0.12%
2021/05/28	31	87.38	11	86.80	86.50	20	7,134	0.28%
2021/05/27	56.1	87.57	49	88.69	88.10	7.1	7,049	0.10%
2021/05/26	23	86.19	36	86.51	86.20	-13	6,864	-0.19%
2021/05/25	24	83.99	22	83.89	83.90	2	6,675	0.03%
2021/05/24	42	86.43	24	87.25	85.70	18	6,529	0.28%
2021/05/21	14	85.84	11.4	86.11	85.40	2.6	6,383	0.04%
2021/05/20	40.1	88.36	42	87.60	85.20	-1.9	6,286	-0.03%
2021/05/19	59.7	90.84	89.1	92.28	87.30	-29.4	6,076	-0.48%
2021/05/18	124.1	87.59	336.2	86.87	93.70	-212.1	5,650	-3.75%	大買/大賣/鉅額交易
2021/05/17	54.1	87.70	151	88.04	88.50	-96.9	4,937	-1.96%	大賣/
2021/05/14	6	77.78	113	77.01	80.50	-107	4,680	-2.29%	大賣/鉅額交易
2021/05/13	124.1	75.05	83.3	75.21	73.20	40.8	4,421	0.92%	大買/
2021/05/12	178	91.58	226.1	92.78	81.00	-48.1	3,942	-1.22%	大買/大賣/
2021/05/11	259	86.61	139	85.74	88.80	120	2,805	4.28%	大買/大賣/鉅額交易
2021/05/10	243	82.75	16	82.21	82.90	227	2,350	9.66%	大買/鉅額交易
2021/05/07	58.3	79.43	62	77.54	77.60	-3.8	2,142	-0.18%
2021/05/06	6	73.68	2.4	73.99	73.30	3.6	1,873	0.19%
2021/05/05	0	0.00	1	74.20	73.00	-1	1,800	-0.06%
2021/05/04	3	70.70	8	69.68	69.70	-5	1,745	-0.29%
2021/05/03	0	0.00	5	72.28	71.10	-5	1,751	-0.29%
2021/04/28	0	0.00	1	71.30	71.30	-1	1,753	-0.06%
2021/04/27	3.1	72.33	0.1	72.40	71.80	3	1,767	0.17%
2021/04/26	2	71.10	5.1	71.50	71.70	-3.1	1,768	-0.17%
2021/04/23	0	0.00	2	70.95	71.00	-2	1,766	-0.11%
2021/04/22	0	0.00	5	71.68	70.70	-5	1,772	-0.28%
2021/04/21	3	72.50	1	72.50	72.10	2	1,758	0.11%
2021/04/20	2	72.70	0	0.00	72.60	2	1,754	0.11%
2021/04/16	2.2	72.05	0	0.00	72.00	2.2	1,736	0.13%
2021/04/15	2	71.70	4	71.65	71.80	-2	1,730	-0.12%
2021/04/14	0	0.00	5	71.12	71.10	-5	1,718	-0.29%
2021/04/13	1	73.00	1	72.80	72.60	0	1,698	0.00%
2021/04/12	2	73.10	2	73.20	73.30	0	1,687	0.00%
2021/04/09	1	72.70	5	73.20	72.70	-4	1,674	-0.24%
2021/04/08	0	0.00	1	73.70	73.90	-1	1,652	-0.06%
2021/04/07	11	73.04	1	73.00	74.10	10	1,639	0.61%
2021/04/06	3.2	73.07	2	73.45	72.70	1.2	1,616	0.07%
2021/04/01	1.1	74.32	0	0.00	74.20	1.1	1,581	0.07%
2021/03/31	4	74.33	1	74.30	74.90	3	1,561	0.19%
2021/03/30	4	74.10	6	74.28	74.50	-2	1,525	-0.13%
2021/03/29	5	72.86	4	73.05	73.00	1	1,460	0.07%
2021/03/26	5.1	73.44	12	74.20	72.70	-6.9	1,408	-0.49%
2021/03/25	11.1	72.54	6	71.78	72.20	5.1	1,329	0.38%
2021/03/24	2.3	72.25	0	0.00	72.50	2.3	1,282	0.18%
2021/03/23	0	0.00	7	71.43	71.90	-7	1,230	-0.57%
2021/03/22	8	70.89	3	71.00	70.80	5	1,174	0.43%
2021/03/19	1	69.20	0	0.00	69.60	1	1,123	0.09%
2021/03/18	0	0.00	2	69.50	69.40	-2	1,105	-0.18%
2021/03/17	1	69.10	2	69.10	68.90	-1	1,088	-0.09%
2021/03/16	4	68.68	4	68.60	69.00	0	1,073	0.00%
2021/03/15	4	67.77	10	67.84	67.90	-6	1,069	-0.56%
2021/03/11	0	0.00	1	67.50	67.60	-1	1,089	-0.09%
2021/03/10	0	0.00	4	67.10	67.20	-4	1,089	-0.37%
2021/03/09	4	67.23	0	0.00	67.10	4	1,091	0.37%
2021/03/08	5	68.26	1	69.20	68.10	4	1,086	0.37%
2021/03/05	0	0.00	1	67.20	67.20	-1	1,050	-0.10%
2021/03/04	3	67.20	5	67.40	67.20	-2	1,053	-0.19%
2021/03/02	11	66.28	2	66.50	66.00	9	1,042	0.86%
2021/02/26	10	65.85	0	0.00	65.50	10	1,043	0.96%
2021/02/25	9	65.93	0	0.00	65.80	9	1,044	0.86%
2021/02/24	1	66.10	0	0.00	65.80	1	1,032	0.10%
2021/02/23	5	66.58	1	66.70	66.00	4	1,023	0.39%
2021/02/22	17	67.74	2	67.70	67.40	15	1,006	1.49%
2021/02/19	8	67.79	3	69.87	68.70	5	959	0.52%
2021/02/18	1.1	64.07	3	62.30	64.00	-1.9	890	-0.22%
2021/02/05	0	0.00	2	61.80	61.90	-2	892	-0.22%
2021/02/04	1	61.50	0	0.00	61.80	1	899	0.11%
2021/02/03	3	61.33	0	0.00	61.20	3	914	0.33%
2021/02/02	2	61.70	1	61.70	61.90	1	946	0.11%
2021/02/01	0	0.00	1	61.80	61.40	-1	980	-0.10%
2021/01/28	1	63.60	0	0.00	61.60	1	1,115	0.09%
2021/01/27	6	62.58	1	62.80	62.80	5	1,114	0.45%
2021/01/25	2	63.55	3	63.87	64.80	-1	1,360	-0.07%
2021/01/22	3	61.53	1	61.70	61.50	2	1,348	0.15%
2021/01/21	5	63.00	1	63.10	62.50	4	1,355	0.30%
2021/01/20	13	64.01	2.1	64.02	63.60	10.9	1,351	0.81%
2021/01/19	1	65.40	0	0.00	65.30	1	1,354	0.07%
2021/01/18	1	65.60	0	0.00	65.50	1	1,378	0.07%
2021/01/15	2	66.10	1	66.50	66.00	1	1,400	0.07%
2021/01/13	2	67.30	6	67.35	67.40	-4	1,482	-0.27%
2021/01/12	1	67.50	4	67.78	67.50	-3	1,519	-0.20%
2021/01/11	1	68.10	1	68.10	68.10	0	1,601	0.00%
2021/01/08	3	68.10	0	0.00	68.20	3	1,711	0.18%
2020/12/31	0	0.00	1	68.50	68.60	-1	2,344	-0.04%
2020/12/30	21	68.70	0	0.00	68.50	21	2,341	0.90%
2020/12/29	0	0.00	1	68.40	68.40	-1	2,339	-0.04%
2020/12/28	0	0.00	1	68.70	68.70	-1	2,338	-0.04%
2020/12/23	5	69.04	4	69.08	69.00	1	2,338	0.04%
2020/12/18	0	0.00	2	69.10	69.40	-2	2,337	-0.09%
2020/12/16	1	68.50	0	0.00	68.60	1	2,337	0.04%
2020/12/10	0	0.00	1	68.60	68.40	-1	2,323	-0.04%
2020/12/08	2	69.45	1	69.50	69.50	1	2,295	0.04%
2020/12/07	22	70.45	2	70.40	69.80	20	2,284	0.88%
2020/12/02	4	69.75	1	69.80	69.70	3	2,245	0.13%
2020/12/01	2	69.90	1	69.70	69.80	1	2,242	0.04%
2020/11/30	16	70.01	1	69.80	69.50	15	2,237	0.67%
2020/11/27	1	70.10	0	0.00	69.80	1	2,221	0.05%
2020/11/26	4	70.20	2	70.15	69.90	2	2,219	0.09%
2020/11/25	1	70.20	0.5	70.20	70.20	0.5	2,214	0.02%
2020/11/24	1	69.80	0	0.00	69.70	1	2,210	0.05%
2020/11/23	1.1	70.22	0	0.00	70.30	1.1	2,191	0.05%
2020/11/20	1	70.50	0	0.00	70.30	1	2,194	0.05%
2020/11/19	1	70.60	2	70.90	70.70	-1	2,188	-0.05%
2020/11/18	0	0.00	0.5	70.30	70.30	-0.5	2,174	-0.02%
2020/11/17	1	70.00	4.3	69.91	69.80	-3.3	2,171	-0.15%
2020/11/16	4	70.40	0	0.00	70.40	4	2,158	0.19%
2020/11/13	23	70.68	0	0.00	70.90	23	2,143	1.07%
2020/11/12	2	70.80	0	0.00	70.60	2	2,120	0.09%
2020/11/11	1	71.20	5	71.42	71.40	-4	2,106	-0.19%
2020/11/10	1	70.50	3	70.80	70.40	-2	2,078	-0.10%
2020/11/09	3	69.50	2	69.85	69.30	1	2,033	0.05%
2020/11/06	9	69.70	3	69.87	69.40	6	1,995	0.30%
2020/11/05	47	71.00	13	70.83	71.40	34	1,945	1.75%
2020/11/04	1.3	71.90	0	0.00	71.90	1.3	1,840	0.07%
2020/11/03	8	80.18	6	81.15	79.80	2	1,826	0.11%
2020/11/02	6	81.05	12	81.47	82.20	-6	1,743	-0.34%
2020/10/30	0	0.00	4	76.25	76.20	-4	1,576	-0.25%
2020/10/29	7	77.61	1	78.00	77.60	6	1,560	0.38%
2020/10/28	1.1	79.70	0	0.00	78.70	1.1	1,534	0.07%
2020/10/27	0	0.00	1	78.40	78.70	-1	1,519	-0.07%
2020/10/26	1	78.90	7	79.44	79.00	-6	1,497	-0.40%
2020/10/22	6	81.20	4	80.55	81.80	2	1,440	0.14%
2020/10/21	2	80.00	1	79.60	80.00	1	1,403	0.07%
2020/10/20	1	81.40	2	81.60	80.20	-1	1,350	-0.07%
2020/10/19	7	82.93	3	82.37	82.70	4	1,312	0.30%
2020/10/16	8	80.89	6.3	81.04	80.10	1.8	1,226	0.14%
2020/10/15	57	86.93	109	86.31	84.30	-52	1,117	-4.66%	大賣/
2020/10/14	4	84.00	2	84.00	84.00	2	626	0.32%
2020/10/13	0	0.00	1.3	76.40	76.40	-1.3	574	-0.22%
2020/10/12	1	69.50	0	0.00	69.50	1	566	0.18%
2020/10/06	1	67.70	0	0.00	67.60	1	594	0.17%
2020/10/05	0	0.00	2	67.70	67.80	-2	719	-0.28%
2020/09/30	0	0.00	4	66.60	66.50	-4	832	-0.48%
2020/09/29	0	0.00	7	66.39	66.10	-7	847	-0.83%
2020/09/24	0	0.00	3	66.70	66.60	-3	877	-0.34%
2020/09/10	1	67.30	0	0.00	67.30	1	929	0.11%
2020/09/08	1	67.40	0	0.00	67.80	1	936	0.11%
2020/09/03	1	68.00	1	68.00	68.00	0	947	0.00%
2020/09/02	1	68.10	0	0.00	68.10	1	954	0.10%
2020/08/31	0	0.00	3	69.20	69.40	-3	953	-0.31%
2020/08/28	2	69.20	0	0.00	69.50	2	950	0.21%
2020/08/26	4	67.10	1	66.60	67.00	3	940	0.32%
2020/08/21	1	66.20	0	0.00	66.30	1	932	0.11%
2020/08/20	2	66.65	1	66.70	66.30	1	922	0.11%
2020/08/13	3	68.90	0	0.00	68.90	3	925	0.32%
2020/08/07	1	69.70	2	69.70	69.70	-1	944	-0.11%
2020/08/06	2	70.40	0	0.00	69.70	2	942	0.21%
2020/08/05	2	70.60	0	0.00	70.30	2	934	0.21%
2020/08/04	0.3	70.80	0	0.00	70.70	0.3	929	0.03%
2020/07/31	0	0.00	3	70.20	70.30	-3	943	-0.32%
2020/07/30	3	70.70	0	0.00	70.20	3	962	0.31%
2020/07/28	0	0.00	2	69.60	69.60	-2	964	-0.21%
2020/07/27	3	70.90	0	0.00	70.40	3	965	0.31%
2020/07/24	2	73.15	0	0.00	72.10	2	956	0.21%
2020/07/23	5	73.40	32	73.74	74.20	-27	952	-2.83%
2020/07/21	2	72.75	2	73.75	73.90	0	947	0.00%
2020/07/20	1	71.90	1	72.80	72.40	0	945	0.00%
2020/07/17	12	74.21	8	74.38	73.20	4	941	0.42%
2020/07/15	18	80.12	0	0.00	80.10	18	893	2.01%
2020/07/14	5	80.28	7	80.79	80.00	-2	889	-0.22%
2020/07/13	2	83.00	0	0.00	81.50	2	878	0.23%
2020/07/10	92.3	84.47	68	85.67	83.00	24.3	852	2.85%
2020/07/09	103	82.43	68	82.88	82.70	35	728	4.80%	大買/
2020/07/08	0	0.00	3	77.20	77.40	-3	612	-0.49%
2020/07/07	50	76.98	22	76.74	76.20	28	601	4.66%
2020/07/06	6	76.80	0	0.00	77.20	6	595	1.01%
2020/07/03	2	76.20	0	0.00	76.80	2	591	0.34%
2020/06/30	0	0.00	47	76.11	76.10	-47	597	-7.87%
2020/06/29	1	76.20	0	0.00	76.20	1	596	0.17%
2020/06/24	0	0.00	2	76.00	76.20	-2	600	-0.33%
2020/06/19	1	76.80	0	0.00	76.50	1	611	0.16%
2020/06/18	0	0.00	1	77.00	77.20	-1	608	-0.16%
2020/06/17	0	0.00	5	76.00	76.10	-5	598	-0.84%
2020/06/16	0	0.00	4	74.70	75.00	-4	607	-0.66%
2020/06/15	2	73.90	0.7	73.90	73.90	1.3	631	0.20%
2020/06/12	9	70.50	0	0.00	72.70	9	629	1.43%
2020/06/09	6	75.28	0	0.00	75.10	6	650	0.92%
2020/06/05	0	0.00	1	77.00	76.90	-1	663	-0.15%
2020/06/02	5	75.20	0	0.00	75.00	5	700	0.71%
2020/05/27	0	0.00	1	75.60	75.60	-1	701	-0.14%
2020/05/26	5	75.60	0	0.00	75.90	5	700	0.71%
2020/05/20	10	74.30	1	74.40	74.90	9	692	1.30%
2020/05/19	1.1	74.82	1	75.50	75.00	0.1	688	0.01%
2020/05/13	1	72.20	2	72.20	72.10	-1	667	-0.15%
2020/05/04	1	70.30	0	0.00	70.00	1	632	0.16%
2020/04/24	2	67.60	0	0.00	68.00	2	631	0.32%
2020/04/22	0	0.00	3	67.07	67.00	-3	638	-0.47%
2020/04/17	1	68.50	0	0.00	68.40	1	622	0.16%
2020/04/15	2	68.10	0	0.00	68.00	2	604	0.33%
2020/04/14	30	67.60	0.4	68.00	67.70	29.6	599	4.94%
2020/04/10	15	67.20	0	0.00	66.80	15	596	2.51%
2020/04/09	2	65.70	3	65.70	66.10	-1	590	-0.17%
2020/04/08	0	0.00	2	65.00	65.30	-2	582	-0.34%
2020/04/07	1	64.10	1	63.70	63.60	0	575	0.00%
2020/04/06	0	0.00	2	63.10	63.30	-2	568	-0.35%
2020/04/01	1	62.70	5	62.52	63.10	-4	562	-0.71%
2020/03/30	0	62.00	3	61.73	61.60	-3	554	-0.54%
2020/03/27	0	0.00	1	62.90	61.40	-1	547	-0.18%
2020/03/26	0	0.00	1	61.70	62.40	-1	538	-0.19%
2020/03/25	2	61.10	1	61.50	61.10	1	539	0.19%
2020/03/24	0	0.00	3	60.03	59.70	-3	536	-0.56%
2020/03/23	1	57.20	0	0.00	58.20	1	526	0.19%
2020/03/20	10	58.50	13	59.42	60.00	-3	517	-0.58%
2020/03/19	2	55.30	0	0.00	56.40	2	504	0.40%
2020/03/18	1	61.90	1	61.80	60.20	0	481	0.00%
2020/03/17	0.1	61.80	0	0.00	61.40	0.1	480	0.02%
2020/03/16	7.1	64.60	0	0.00	63.30	7.1	475	1.50%
2020/03/13	6.1	63.90	1	63.60	64.70	5.1	468	1.09%
2020/03/12	0	0.00	3	71.57	70.60	-3	446	-0.67%
2020/03/10	0	0.00	6	77.28	77.40	-6	435	-1.38%
2020/03/09	4	79.40	3	79.60	78.10	1	434	0.23%
2020/03/06	1	78.80	0	0.00	78.80	1	417	0.24%
2020/03/04	0.1	77.50	0	0.00	77.30	0.1	408	0.02%
2020/03/02	2	77.50	1	77.50	77.20	1	426	0.23%
2020/02/26	1	78.10	0	0.00	78.20	1	454	0.22%
2020/02/21	2	78.60	0	0.00	78.60	2	485	0.41%
2020/02/20	1	78.70	0	0.00	78.70	1	484	0.21%
2020/02/12	1	79.00	0	0.00	78.70	1	495	0.20%
2020/02/10	0	0.00	1	77.90	78.10	-1	513	-0.19%
2020/02/03	0	0.00	3	79.07	79.80	-3	605	-0.50%
2020/01/31	3	78.10	0	0.00	78.20	3	600	0.50%
2020/01/30	5	78.12	1	78.50	77.20	4	600	0.67%
2020/01/16	0	0.00	1	79.70	79.90	-1	597	-0.17%
2020/01/15	0	0.00	1	81.20	81.00	-1	585	-0.17%
2020/01/14	2	80.65	11	81.50	80.50	-9	587	-1.53%
2020/01/13	0	0.00	2	81.00	81.30	-2	584	-0.34%
2020/01/10	1	80.30	1	80.40	80.70	0	584	0.00%
2020/01/09	0	0.00	9	80.76	80.50	-9	584	-1.54%
2020/01/08	0	0.00	1	80.00	80.60	-1	587	-0.17%
2020/01/07	2	80.95	5	80.80	80.60	-3	586	-0.51%
2020/01/06	2	81.40	0.3	81.40	81.30	1.7	588	0.29%
2020/01/02	1	82.00	0	0.00	82.10	1	600	0.17%
2019/12/30	0	81.90	0	0.00	81.90	0	608	0.00%
2019/12/27	1	82.40	0	0.00	82.10	1	614	0.16%
2019/12/25	2.8	82.00	0	0.00	82.00	2.8	620	0.44%
2019/12/11	0	0.00	1	84.20	83.40	-1	640	-0.16%
2019/12/10	0.6	84.20	2	84.00	84.20	-1.5	637	-0.23%
2019/12/09	1	84.20	30	83.78	84.60	-29	638	-4.54%
2019/12/06	1	84.70	10	84.80	84.50	-9	637	-1.41%
2019/12/05	11	85.67	1	85.40	85.70	10	629	1.59%
2019/12/04	1	84.60	3	85.00	85.40	-2	623	-0.32%
2019/12/03	1	83.90	6	85.27	85.30	-5	616	-0.81%
2019/12/02	1	84.40	10	83.45	83.30	-9	607	-1.48%
2019/11/29	0	0.00	4	83.80	84.40	-4	604	-0.66%
2019/11/28	1	85.20	0	0.00	85.00	1	598	0.17%
2019/11/26	0	0.00	3	85.17	84.80	-3	580	-0.52%
2019/11/25	10	84.10	0	0.00	83.60	10	557	1.79%
2019/11/22	1	83.70	3	84.00	84.00	-2	556	-0.36%
2019/11/21	31	82.88	0	0.00	82.90	31	541	5.73%
2019/11/14	0	0.00	24	81.47	81.80	-24	544	-4.41%
2019/11/13	2	82.45	26	82.22	82.10	-24	542	-4.42%
2019/11/12	19	82.85	1	82.90	82.80	18	538	3.35%
2019/11/11	20	83.00	0	0.00	82.40	20	536	3.72%
2019/11/08	15	83.47	2	83.25	83.10	13	529	2.46%
2019/11/07	15	83.00	0	0.00	82.50	15	519	2.89%
2019/11/06	6	82.83	2	83.50	83.40	4	511	0.78%
2019/11/04	0	0.00	1	80.80	81.20	-1	487	-0.21%
2019/10/31	1	80.50	0	0.00	80.20	1	472	0.21%
2019/10/23	2	80.10	0	0.00	80.20	2	453	0.44%
2019/10/22	10	80.50	1	80.50	80.80	9	456	1.97%
2019/10/16	0	0.00	3	80.40	80.40	-3	467	-0.64%
2019/10/09	0	0.00	2	81.00	81.20	-2	483	-0.41%
2019/10/07	1	81.20	2	81.00	81.60	-1	510	-0.20%
2019/10/04	0	0.00	2	80.40	80.70	-2	517	-0.39%
2019/10/02	2	79.10	0	0.00	80.00	2	538	0.37%
2019/09/27	1	79.20	0	0.00	79.20	1	547	0.18%
2019/09/24	1	81.00	0	0.00	80.30	1	567	0.18%
2019/09/19	1	79.70	0	0.00	79.50	1	574	0.17%
2019/09/09	0	0.00	1	78.00	77.90	-1	557	-0.18%
2019/09/06	0	0.00	0.1	78.10	77.90	-0.1	563	-0.01%
2019/09/04	1	78.10	0	0.00	78.20	1	563	0.18%
2019/09/03	1	78.50	0	0.00	78.40	1	564	0.18%
2019/08/23	2	77.85	0	0.00	77.80	2	528	0.38%
2019/08/21	0	0.00	1	79.20	78.80	-1	517	-0.19%
2019/08/19	3	78.33	0	0.00	78.50	3	509	0.59%
2019/08/06	1	78.30	0	0.00	78.50	1	489	0.20%
2019/08/02	3	80.00	20	80.16	79.60	-17	477	-3.56%
2019/08/01	4	80.90	0	0.00	81.20	4	470	0.85%
2019/07/31	1	81.30	0	0.00	81.00	1	470	0.21%
2019/07/30	0	0.00	1	81.90	81.40	-1	462	-0.22%
2019/07/29	0	0.00	2	83.00	82.30	-2	457	-0.44%
2019/07/26	0	0.00	4	83.00	83.10	-4	455	-0.88%
2019/07/22	0	0.00	1	83.50	82.80	-1	430	-0.23%
2019/07/19	0	0.00	35	83.65	83.50	-35	420	-8.32%
2019/07/18	1	83.50	0	0.00	83.50	1	416	0.24%
2019/07/17	0.1	83.70	14	83.73	83.60	-13.9	411	-3.38%
2019/07/16	12	84.52	1	84.00	84.00	11	406	2.70%
2019/07/15	28	84.41	0	0.00	84.50	28	395	7.07%
2019/07/12	3	84.03	2	84.20	84.10	1	387	0.26%
2019/07/11	5	87.80	12	87.76	88.00	-7	369	-1.89%
2019/07/09	0	0.00	20	88.20	87.60	-20	334	-5.97%
2019/07/05	13	87.50	0	0.00	87.50	13	305	4.26%
2019/06/28	6	84.57	0	0.00	84.60	6	293	2.04%
2019/06/27	31	83.37	0	0.00	83.40	31	281	11.00%
2019/06/25	13	82.56	0	0.00	82.10	13	280	4.64%
2019/06/24	7.2	83.17	6	83.10	82.90	1.2	280	0.43%
2019/06/17	1	81.60	0	0.00	81.90	1	281	0.36%
2019/05/30	1	80.10	0.1	80.20	80.20	0.9	321	0.29%
2019/05/28	1	79.90	0	0.00	78.60	1	327	0.31%
2019/05/24	1	80.00	1	80.00	79.90	0	330	0.00%
2019/05/13	6	80.17	0	0.00	79.50	6	376	1.59%
2019/05/10	0.3	81.40	0	0.00	80.80	0.3	376	0.09%
2019/05/09	0	0.00	1	80.90	80.80	-1	382	-0.26%
2019/05/07	1	81.60	0	0.00	81.80	1	384	0.26%
2019/04/22	1	82.30	0	0.00	81.90	1	432	0.23%
2019/04/17	0	0.00	2	83.10	82.60	-2	433	-0.46%
2019/04/15	0	0.00	1	82.70	82.60	-1	437	-0.23%
2019/04/12	3	83.40	0	0.00	82.70	3	438	0.68%
2019/04/10	1	85.00	0	0.00	84.00	1	433	0.23%
2019/04/03	2	82.90	0	0.00	83.10	2	408	0.49%
2019/04/01	0.1	83.30	0	0.00	83.30	0.1	412	0.03%
2019/03/22	2	83.00	0	0.00	82.80	2	413	0.48%
2019/03/15	0	0.00	1	82.60	83.50	-1	407	-0.25%
2019/03/11	5	82.20	0	0.00	82.20	5	457	1.09%
2019/03/07	0	0.00	2	82.55	82.60	-2	479	-0.42%
2019/03/06	0	0.00	1	82.20	82.30	-1	476	-0.21%
2019/03/05	3	82.20	0	0.00	82.20	3	479	0.63%
2019/03/04	0.2	82.50	0	0.00	82.40	0.2	481	0.03%
2019/02/26	1	81.20	0	0.00	81.60	1	477	0.21%
2019/02/25	1	81.30	0	0.00	81.10	1	481	0.21%
2019/02/22	5	81.00	0	0.00	81.10	5	482	1.04%
2019/02/20	1	82.20	0	0.00	82.20	1	488	0.20%
2019/02/19	7	82.33	1	82.90	81.90	6	488	1.23%
2019/02/18	4	82.40	0	0.00	82.20	4	482	0.83%
2019/02/15	1	82.10	1	81.50	81.40	0	471	0.00%
2019/02/14	2	80.80	0	0.00	80.80	2	465	0.43%
2019/02/13	11	81.32	0	0.00	81.30	11	463	2.37%
2019/02/12	2	80.50	0	0.00	81.30	2	461	0.43%
2019/01/30	1.1	80.03	0	0.00	80.00	1.1	464	0.24%
2019/01/23	8	78.90	0	0.00	78.90	8	452	1.77%
2019/01/02	1	76.70	0	0.00	76.70	1	521	0.19%
2018/12/25	1	76.50	0	0.00	76.70	1	521	0.19%
2018/11/20	32	84.36	0	0.00	84.00	32	534	5.99%
2018/11/16	6	82.57	0	0.00	83.20	6	528	1.14%
2018/11/07	1	81.50	0	0.00	81.50	1	539	0.19%
2018/10/25	10	81.60	0	0.00	82.80	10	547	1.83%
2018/10/22	0	0.00	2	82.50	82.50	-2	534	-0.37%
2018/10/17	0	0.00	1	79.50	80.00	-1	516	-0.19%
2018/10/11	2	75.80	1	76.30	76.00	1	491	0.20%
2018/09/12	1	82.30	0	0.00	83.00	1	517	0.19%
2018/09/05	1	86.30	1	87.10	86.30	0	495	0.00%
2018/08/24	0	0.00	1	88.00	88.00	-1	472	-0.21%
2018/08/17	1	88.30	0	0.00	88.30	1	489	0.20%
2018/08/14	1	89.90	0	0.00	89.80	1	509	0.20%
2018/07/31	1	91.20	0	0.00	92.40	1	559	0.18%
2018/07/06	1	90.60	0	0.00	90.40	1	800	0.12%
2018/07/05	2	95.90	0	0.00	94.80	2	813	0.25%
2018/07/04	0	0.00	10	96.24	96.30	-10	834	-1.20%
2018/07/02	0	0.00	1	97.40	97.50	-1	891	-0.11%
2018/06/29	0	0.00	4	97.30	97.50	-4	912	-0.44%
2018/06/27	1	96.40	0	0.00	96.50	1	955	0.10%
2018/06/26	1	95.60	0	0.00	96.10	1	987	0.10%
2018/06/22	1	97.60	0	0.00	96.50	1	990	0.10%
2018/06/21	1	97.40	0	0.00	97.80	1	977	0.10%
2018/06/13	11	97.01	1	97.20	96.20	10	983	1.02%
2018/06/08	1	96.30	0	0.00	95.90	1	995	0.10%
2018/06/05	2	98.20	0	0.00	97.50	2	999	0.20%
2018/06/04	10	98.00	0	0.00	98.20	10	1,003	1.00%
2018/06/01	0	0.00	1	97.80	97.10	-1	1,005	-0.10%
2018/05/23	1	96.70	0	0.00	96.70	1	990	0.10%
2018/05/22	1	96.80	0	0.00	96.70	1	986	0.10%
2018/05/21	2	99.45	0	0.00	99.20	2	976	0.20%
2018/05/18	1	99.50	1	99.90	99.40	0	980	0.00%
2018/05/17	0	0.00	0	98.60	98.70	0	980	0.00%
2018/05/16	2	99.15	0	0.00	98.60	2	981	0.20%
2018/05/14	1	99.20	0	0.00	99.10	1	1,011	0.10%
2018/05/11	1	99.10	0	0.00	99.00	1	1,018	0.10%
2018/05/10	10	99.24	0	0.00	99.00	10	1,027	0.97%
2018/05/09	1	99.30	2	99.80	99.00	-1	1,038	-0.10%
2018/05/08	10	100.00	0	0.00	99.70	10	1,047	0.95%
2018/05/07	0	0.00	1	102.50	100.00	-1	1,057	-0.09%
2018/04/26	1	98.70	0.4	98.70	98.60	0.6	1,147	0.05%
2018/04/25	2	99.20	0	0.00	100.50	2	1,161	0.17%
2018/04/24	1	99.60	0	0.00	99.60	1	1,175	0.09%
2018/04/23	0	0.00	1	105.00	103.00	-1	1,183	-0.08%
2018/04/19	0	0.00	2	105.00	103.50	-2	1,282	-0.16%
2018/04/18	0	0.00	2	103.00	102.50	-2	1,259	-0.16%
2018/04/16	1	100.50	0	0.00	100.50	1	1,255	0.08%
2018/04/13	1	101.50	1	101.50	101.50	0	1,258	0.00%
2018/04/09	1	101.00	8	102.31	103.00	-7	1,233	-0.57%
2018/04/03	1	98.60	0	0.00	98.70	1	1,197	0.08%
2018/04/02	1	99.80	1	100.50	98.40	0	1,203	0.00%
2018/03/29	0	0.00	2	98.50	99.00	-2	1,160	-0.17%
2018/03/28	1	95.10	0	0.00	95.00	1	1,139	0.09%
2018/03/27	1	96.80	0	0.00	96.00	1	1,146	0.09%
2018/03/23	1	95.00	0	0.00	95.00	1	1,161	0.09%
2018/03/22	2	96.80	0	0.00	96.30	2	1,175	0.17%
2018/03/21	0	0.00	2	96.85	96.30	-2	1,203	-0.17%
2018/03/20	2	97.45	0	0.00	96.70	2	1,224	0.16%
2018/03/16	0	0.00	1	99.10	98.20	-1	1,335	-0.07%
2018/02/26	0	0.00	1	98.20	98.00	-1	1,802	-0.06%
2018/02/09	1	94.70	0	0.00	96.40	1	1,837	0.05%
2018/02/07	0	0.00	1	98.90	99.00	-1	1,838	-0.05%
2018/02/06	5	96.54	1	98.00	95.40	4	1,828	0.22%
2018/02/05	0	0.00	1	102.00	101.50	-1	1,796	-0.06%
2018/02/02	0	0.00	1	105.50	104.00	-1	1,798	-0.06%
2018/02/01	0	0.00	3	105.83	105.50	-3	1,807	-0.17%
2018/01/30	1	105.50	0	0.00	105.50	1	1,814	0.06%
2018/01/29	0	0.00	1	104.00	104.50	-1	1,809	-0.06%
2018/01/26	1	105.00	0	0.00	105.00	1	1,822	0.05%
2018/01/23	1	101.50	1	103.00	103.00	0	1,808	0.00%
2018/01/19	1	104.00	1	104.00	104.50	0	1,769	0.00%
2018/01/18	0	0.00	1	103.00	103.00	-1	1,749	-0.06%
2018/01/17	1	103.00	1	103.50	102.50	0	1,732	0.00%
2018/01/16	2	107.75	2	106.75	105.50	0	1,706	0.00%
2018/01/09	1	97.90	0	0.00	97.60	1	1,539	0.06%
2018/01/08	3	98.20	8	97.80	98.30	-5	1,540	-0.32%
2018/01/05	2	101.50	0	0.00	100.50	2	1,521	0.13%