信錦 (1582)-永豐金-敦南券商分點個股進出

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
103.5
漲跌
▲9.3
漲幅
+9.87%
成交量
13,174張
產業
上市電子零組件類股
331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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/28	15	102.23	10	102.53	103.50	5	5,404	0.09%
2024/05/24	0.1	93.80	0	0.00	93.60	0.1	5,192	0.00%
2024/05/23	100	94.17	0	0.00	94.00	100	5,181	1.93%
2024/05/22	102	96.40	1	95.60	95.60	101	5,149	1.96%	大買/鉅額交易
2024/05/20	16.1	95.26	5	94.96	93.70	11.1	5,102	0.22%
2024/05/17	3	94.90	0	0.00	94.70	3	5,062	0.06%
2024/05/16	0.1	96.00	6	95.50	94.10	-6	5,056	-0.12%
2024/05/15	1	96.60	0	0.00	95.60	1	5,021	0.02%
2024/05/14	4.1	96.98	0	0.00	96.20	4.1	5,044	0.08%
2024/05/13	3.1	98.60	2.1	97.92	97.90	1	5,064	0.02%
2024/05/10	2.1	103.93	7.2	101.72	100.50	-5.1	5,037	-0.10%
2024/05/09	6.1	107.04	59.2	105.59	105.00	-53.1	5,006	-1.06%
2024/05/08	20.1	110.39	20.2	110.60	109.00	-0.1	4,896	0.00%
2024/05/07	95	110.66	49.5	109.96	110.50	45.5	4,720	0.96%
2024/05/06	14	101.47	16	102.53	103.00	-2	4,340	-0.05%
2024/05/03	5	93.56	0	0.00	93.70	5	4,067	0.12%
2024/05/02	1	93.40	3	95.27	94.40	-2	4,049	-0.05%
2024/04/30	2	92.00	4.4	92.50	92.40	-2.4	3,979	-0.06%
2024/04/29	1	91.70	0.5	91.60	91.80	0.5	3,934	0.01%
2024/04/26	0	0.00	2	90.30	90.00	-2	3,906	-0.05%
2024/04/22	0.1	88.40	0	0.00	86.80	0.1	3,880	0.00%
2024/04/19	0	87.50	0	0.00	88.40	0	3,869	0.00%
2024/04/18	0	0.00	2	91.00	90.60	-2	3,842	-0.05%
2024/04/16	3.1	86.85	0	0.00	86.20	3.1	3,787	0.08%
2024/04/15	0	90.30	5	90.20	89.60	-5	3,757	-0.13%
2024/04/12	14	91.41	10	91.59	91.40	4	3,758	0.11%
2024/04/11	0.1	88.90	0	0.00	88.60	0.1	3,676	0.00%
2024/04/10	0	0.00	4	90.20	89.70	-4	3,669	-0.11%
2024/04/09	0.3	89.20	0	0.00	89.30	0.3	3,655	0.01%
2024/04/08	4	89.40	0	0.00	89.50	4	3,655	0.11%
2024/04/03	0	89.80	2	90.00	89.40	-2	3,660	-0.05%
2024/04/02	2.1	87.27	0	0.00	87.20	2.1	3,680	0.06%
2024/04/01	1	93.10	1	92.00	89.10	0	3,722	0.00%
2024/03/29	1	90.50	5	91.72	91.50	-4	3,646	-0.11%
2024/03/28	0	0.00	2	89.20	89.20	-2	3,519	-0.06%
2024/03/27	2	88.00	9	87.10	88.40	-7	3,498	-0.20%
2024/03/26	2.2	87.23	12	86.38	87.40	-9.8	3,528	-0.28%
2024/03/25	20.1	89.10	1	90.10	89.40	19.1	3,496	0.55%
2024/03/22	0.1	87.20	4	86.55	88.50	-4	3,470	-0.11%
2024/03/21	0.2	88.07	0	0.00	87.80	0.2	3,456	0.00%
2024/03/20	2	90.65	1	88.20	88.00	1	3,450	0.03%
2024/03/19	0.1	89.00	0	0.00	88.40	0.1	3,414	0.00%
2024/03/18	8.2	89.53	8.2	90.90	89.90	0	3,446	0.00%
2024/03/15	3.1	89.44	2	88.87	88.60	1.1	3,395	0.03%
2024/03/14	5.4	90.87	5	90.50	87.50	0.4	3,381	0.01%
2024/03/13	3.1	89.91	4	89.83	90.30	-1	3,316	-0.03%
2024/03/12	38	92.06	33.2	90.67	93.40	4.8	3,274	0.15%
2024/03/11	3	86.50	4.2	85.76	88.20	-1.2	2,980	-0.04%
2024/03/08	3.1	81.77	2	81.65	80.20	1.1	3,043	0.04%
2024/03/07	6	86.17	4	85.08	84.80	2	3,188	0.06%
2024/03/06	2	82.10	0	0.00	82.80	2	3,800	0.05%
2024/03/04	8	83.29	14	82.73	83.50	-6	3,948	-0.15%
2024/03/01	0.1	78.62	0	0.00	78.80	0.1	3,892	0.00%
2024/02/27	0	78.30	0	0.00	78.10	0	3,951	0.00%
2024/02/26	0.1	78.70	0	0.00	79.00	0.1	4,078	0.00%
2024/02/23	0.3	79.19	1	79.50	79.00	-0.7	4,110	-0.02%
2024/02/22	0	0.00	1	79.70	79.50	-1	4,191	-0.02%
2024/02/21	0	79.90	0	0.00	79.80	0	4,246	0.00%
2024/02/20	0	0.00	31	78.83	78.80	-31	4,330	-0.72%
2024/02/19	0	79.60	1	79.10	78.60	-1	4,439	-0.02%
2024/02/16	0.1	79.00	18	79.04	79.70	-18	4,434	-0.40%
2024/02/15	30	79.73	0.1	79.70	79.70	29.9	4,430	0.68%
2024/02/05	0.2	77.43	0.1	79.30	78.90	0.1	4,383	0.00%
2024/02/02	1	77.20	0.1	77.80	76.60	0.9	4,360	0.02%
2024/02/01	0.1	77.00	0	0.00	76.40	0.1	4,392	0.00%
2024/01/31	0	0.00	1	76.30	76.80	-1	4,347	-0.02%
2024/01/30	0	0.00	14	77.10	76.50	-14	4,391	-0.32%
2024/01/29	1	77.40	0	0.00	77.30	1	4,441	0.02%
2024/01/25	1	75.70	0	0.00	74.30	1	4,407	0.02%
2024/01/23	9	74.52	0	0.00	74.60	9	4,352	0.21%
2024/01/22	7	74.30	0	0.00	75.00	7	4,348	0.16%
2024/01/19	0	73.70	0.2	73.60	74.20	-0.2	4,341	0.00%
2024/01/17	5	74.98	0	0.00	73.70	5	4,333	0.12%
2024/01/16	1.1	74.47	0.1	74.90	74.70	1	4,320	0.02%
2024/01/15	0	0.00	20	74.75	75.50	-20	4,304	-0.46%
2024/01/12	0.1	75.10	10	75.00	74.10	-9.9	4,297	-0.23%
2024/01/08	11.1	78.41	4	77.55	77.00	7.1	4,228	0.17%
2024/01/04	0.1	78.40	0	0.00	78.40	0.1	4,184	0.00%
2024/01/03	0.1	78.70	2	78.90	78.60	-1.9	4,172	-0.05%
2024/01/02	5	79.20	0	0.00	79.40	5	4,158	0.12%
2023/12/29	0.1	79.80	4	79.85	79.90	-4	4,128	-0.10%
2023/12/28	15.1	79.77	1	80.00	79.10	14.1	4,102	0.34%
2023/12/27	28.2	82.64	27	81.76	81.30	1.2	4,028	0.03%
2023/12/26	4	79.45	12.8	79.09	79.60	-8.8	3,907	-0.22%
2023/12/25	2	78.10	5	78.00	78.00	-3	3,843	-0.08%
2023/12/22	1.3	79.19	0	0.00	78.60	1.3	3,820	0.03%
2023/12/21	0	0.00	1	79.20	79.20	-1	3,798	-0.03%
2023/12/20	0.1	82.68	0	0.00	82.00	0.1	3,748	0.00%
2023/12/19	4	83.28	3	82.33	82.40	1	3,715	0.03%
2023/12/18	1	84.40	4.5	84.36	83.20	-3.5	3,666	-0.10%
2023/12/15	0	0.00	2	85.85	85.00	-2	3,628	-0.06%
2023/12/14	0	0.00	1	87.50	87.20	-1	3,586	-0.03%
2023/12/13	7	87.47	41	87.57	86.70	-34	3,546	-0.96%
2023/12/12	0	0.00	5	90.30	89.20	-5	3,460	-0.14%
2023/12/11	1.2	89.65	0.1	90.30	90.10	1.1	3,398	0.03%
2023/12/08	4	91.90	1	93.30	91.70	3	3,325	0.09%
2023/12/07	5	92.54	2	93.95	92.30	3	3,269	0.09%
2023/12/06	70.2	94.94	83	96.31	94.60	-12.8	3,160	-0.40%
2023/12/05	116.1	93.44	71.2	92.51	94.70	44.9	2,874	1.56%	大買/
2023/12/04	25.4	90.89	29	89.96	91.00	-3.6	2,631	-0.14%
2023/12/01	500	92.59	474	93.50	92.10	26	2,402	1.08%	大買/大賣/
2023/11/30	4.2	84.36	17.3	84.30	89.40	-13.1	1,628	-0.80%
2023/11/29	1	81.20	18	82.27	81.30	-17	1,430	-1.19%
2023/11/28	17	81.88	15	81.37	81.90	2	1,391	0.14%
2023/11/27	2	79.50	2	79.65	79.20	0	1,312	0.00%
2023/11/24	2	79.15	1	79.20	78.90	1	1,280	0.08%
2023/11/22	1.5	78.40	0	0.00	78.80	1.5	1,089	0.14%
2023/11/21	2	79.95	1	79.50	78.30	1	1,047	0.10%
2023/11/20	5	78.00	2	78.95	78.40	3	955	0.31%
2023/11/17	13	77.28	14	77.04	77.50	-1	876	-0.11%
2023/11/16	22	78.22	23	77.82	78.30	-1	765	-0.13%
2023/11/15	0	0.00	3	74.13	74.10	-3	637	-0.47%
2023/11/14	0	0.00	2	74.00	74.60	-2	613	-0.33%
2023/11/13	5	73.32	2	73.40	73.60	3	591	0.51%
2023/11/10	3	75.03	1	75.10	72.80	2	561	0.36%
2023/11/09	4	74.73	6	75.13	74.50	-2	507	-0.39%
2023/11/08	1	72.50	4	72.75	72.80	-3	422	-0.71%
2023/11/07	5	74.96	7	74.26	73.70	-2	401	-0.50%
2023/11/06	3	73.40	2.1	73.36	74.00	0.9	346	0.26%
2023/11/02	0	0.00	1	68.00	68.20	-1	290	-0.34%
2023/11/01	0	0.00	0.1	67.50	67.60	-0.1	282	-0.03%
2023/10/31	1.1	67.37	0	0.00	67.00	1.1	278	0.38%
2023/10/26	0	0.00	1	67.70	67.40	-1	273	-0.37%
2023/10/25	0	0.00	1.2	67.57	67.80	-1.2	268	-0.43%
2023/10/24	0	0.00	1	65.00	65.20	-1	254	-0.39%
2023/10/23	0	0.00	1	65.00	65.00	-1	252	-0.40%
2023/10/20	1	65.50	1	64.20	64.50	0	250	0.00%
2023/10/19	0	0.00	2	63.80	64.40	-2	245	-0.81%
2023/10/13	0	0.00	1	63.70	63.90	-1	241	-0.41%
2023/10/11	0	0.00	1	63.80	64.20	-1	248	-0.40%
2023/10/02	0	64.40	1	64.60	64.60	-1	247	-0.40%
2023/09/21	0	0.00	1	63.60	63.70	-1	246	-0.41%
2023/09/14	0	0.00	3	64.60	64.80	-3	233	-1.28%
2023/09/12	1.3	65.76	1	65.60	65.80	0.3	220	0.11%
2023/09/11	0	0.00	6	64.48	64.50	-6	210	-2.85%
2023/09/07	2	62.20	0	0.00	62.30	2	198	1.01%
2023/09/04	0	0.00	2	62.10	62.10	-2	189	-1.05%
2023/09/01	0	0.00	0.2	60.40	60.70	-0.2	180	-0.11%
2023/08/30	0	0.00	0.2	59.20	59.40	-0.2	169	-0.12%
2023/08/18	0	59.30	0	0.00	58.80	0	162	0.00%
2023/08/08	1	59.10	0	0.00	59.20	1	153	0.65%
2023/08/04	0	57.10	1	57.00	57.20	-1	140	-0.71%
2023/08/02	1	56.80	2	56.95	56.90	-1	140	-0.71%
2023/08/01	0	0.00	2	57.40	57.30	-2	138	-1.45%
2023/07/28	1	57.00	0	0.00	58.00	1	136	0.73%
2023/07/26	0	0.00	1	57.10	57.10	-1	132	-0.75%
2023/07/25	1	57.10	0	0.00	57.10	1	132	0.76%
2023/07/07	0.1	60.00	0	0.00	60.10	0.1	115	0.09%
2023/07/05	2.1	60.11	0	0.00	60.00	2.1	115	1.85%
2023/06/29	0	0.00	3	60.10	60.20	-3	112	-2.67%
2023/06/13	0	0.00	1	59.80	59.80	-1	117	-0.85%
2023/05/23	3	59.50	0	0.00	59.50	3	118	2.53%
2023/05/09	1	59.30	0	0.00	59.70	1	119	0.83%
2023/05/05	0	0.00	1	59.50	59.70	-1	121	-0.83%
2023/05/04	0	0.00	1	59.70	59.70	-1	122	-0.82%
2023/05/03	1	59.50	0	0.00	59.70	1	124	0.80%
2023/04/24	0	59.80	0	0.00	59.60	0	124	0.00%
2023/04/19	0	60.20	0	0.00	60.10	0	121	0.00%
2023/04/14	0	0.00	0	60.60	60.70	0	119	-0.03%
2023/04/06	1	59.40	0	0.00	60.00	1	114	0.87%
2023/03/28	0	60.70	0	0.00	60.10	0	113	0.00%
2023/03/27	0	61.00	1.5	60.00	60.00	-1.5	112	-1.33%
2023/03/24	0	62.00	0	0.00	60.30	0	111	0.00%
2023/03/23	0	61.60	0	0.00	60.30	0	112	0.00%
2023/03/22	0	60.70	0	0.00	60.30	0	113	0.00%
2023/03/20	0	0.00	6	59.20	60.00	-6	113	-5.27%
2023/03/16	1.3	59.10	0	0.00	59.10	1.3	112	1.12%
2023/03/14	0	61.80	0	0.00	61.20	0	107	0.00%
2023/03/06	0	62.50	0	62.50	62.50	0	111	-0.03%
2023/03/03	1	61.80	0	0.00	62.00	1	109	0.91%
2023/02/20	0	61.30	0	0.00	61.20	0	110	0.00%
2023/02/17	0	60.60	0	0.00	60.80	0	109	0.03%
2023/02/10	0	0.00	0.1	62.00	61.00	-0.1	115	-0.07%
2023/02/09	1	60.80	0	62.00	61.10	1	114	0.87%
2023/02/03	1	60.40	0	0.00	60.90	1	111	0.90%
2023/01/04	0	0.00	0	60.00	59.30	0	134	-0.02%
2022/12/28	0	0.00	2	58.80	58.90	-2	136	-1.46%
2022/12/26	5	58.60	0	0.00	58.90	5	136	3.65%
2022/12/15	0.1	58.60	0	0.00	58.40	0.1	140	0.10%
2022/11/21	0.1	58.80	0	0.00	58.90	0.1	130	0.08%
2022/11/15	0	0.00	0.1	58.90	58.70	-0.1	128	-0.08%
2022/10/07	0	0.00	2	62.40	62.70	-2	115	-1.74%
2022/10/05	0	0.00	0.1	64.00	63.50	-0.1	115	-0.09%
2022/09/28	1	63.00	0	0.00	63.00	1	132	0.76%
2022/09/26	1	63.90	0	0.00	64.70	1	137	0.73%
2022/09/21	1	65.90	0	0.00	66.40	1	140	0.71%
2022/09/19	2	66.45	0	0.00	66.50	2	140	1.42%
2022/09/16	0	66.90	0	0.00	66.50	0	140	0.00%
2022/09/15	0	67.10	0	0.00	67.00	0	141	0.00%
2022/08/31	0	0.00	1	68.00	68.00	-1	148	-0.67%
2022/08/30	0	0.00	1	67.10	67.50	-1	149	-0.67%
2022/08/25	0	0.00	0.1	68.00	68.10	-0.1	149	-0.05%
2022/08/24	0	0.00	3	67.70	67.90	-3	151	-1.98%
2022/08/23	0	0.00	2	67.90	67.70	-2	152	-1.31%
2022/08/18	0	0.00	1	68.50	68.60	-1	154	-0.65%
2022/08/17	2	68.35	3	68.30	68.80	-1	154	-0.65%
2022/08/10	0	0.00	1	66.50	66.50	-1	143	-0.70%
2022/08/09	2	65.40	1	66.40	66.20	1	144	0.69%
2022/08/05	0	0.00	1	63.70	64.00	-1	141	-0.70%
2022/07/15	0	0.00	1	59.40	60.00	-1	159	-0.63%
2022/07/14	1	58.50	0	0.00	59.10	1	160	0.62%
2022/07/12	0	0.00	3	58.53	58.60	-3	160	-1.86%
2022/07/11	1	59.90	1.5	60.07	60.10	-0.5	158	-0.32%
2022/07/06	1	65.00	0	0.00	65.00	1	150	0.67%
2022/07/05	0	0.00	3	65.30	65.70	-3	150	-1.99%
2022/07/01	3	66.30	0	0.00	66.30	3	149	2.00%
2022/06/07	0	0.00	5	67.60	67.80	-5	182	-2.74%
2022/05/19	1	67.30	0	0.00	67.60	1	194	0.51%
2022/05/13	1	68.00	0	0.00	68.00	1	192	0.52%
2022/05/11	1	68.50	6	68.35	68.50	-5	192	-2.60%
2022/04/25	1	69.60	0	0.00	69.90	1	205	0.49%
2022/04/15	0	71.00	0	0.00	70.70	0	207	0.00%
2022/04/14	0	71.00	0	0.00	71.20	0	209	0.00%
2022/03/29	0	72.10	1	72.00	71.90	-1	212	-0.47%
2022/03/28	0	71.90	3	71.83	72.00	-3	213	-1.40%
2022/03/24	0	0.00	0	71.80	71.90	0	214	0.00%
2022/03/23	0	72.23	1	72.00	72.00	-1	215	-0.46%
2022/03/21	0	0.00	3	72.43	72.60	-3	213	-1.40%
2022/03/16	1	70.10	0	0.00	70.00	1	205	0.49%
2022/03/04	1	69.30	0	0.00	69.30	1	214	0.47%
2022/02/25	1	68.10	0	0.00	68.10	1	228	0.44%
2022/02/24	0.1	68.60	0	0.00	68.40	0.1	228	0.03%
2022/02/23	1	69.40	0	0.00	69.20	1	226	0.44%
2022/02/16	1	69.30	0	0.00	69.40	1	241	0.41%
2022/02/15	2	69.20	1	69.20	69.20	1	243	0.41%
2022/02/14	0	0.00	1	70.10	69.20	-1	245	-0.41%
2022/02/11	1	70.10	0	0.00	70.00	1	248	0.40%
2022/02/10	2	70.30	0	0.00	70.00	2	258	0.77%
2022/01/25	0.1	68.10	0	0.00	68.10	0.1	273	0.02%
2022/01/19	1.1	69.47	0	0.00	69.40	1.1	267	0.40%
2022/01/14	0	0.00	5	68.96	69.40	-5	268	-1.86%
2022/01/12	0	0.00	1	69.10	69.30	-1	274	-0.36%
2021/12/09	0	0.00	3	68.80	68.90	-3	288	-1.04%
2021/12/07	1	68.30	0	0.00	68.20	1	293	0.34%
2021/12/06	0	0.00	1	68.30	68.60	-1	295	-0.34%
2021/11/30	1	67.10	0	0.00	68.50	1	312	0.32%
2021/11/29	3	66.47	0	0.00	66.90	3	290	1.03%
2021/11/26	1	67.60	0	0.00	67.60	1	286	0.35%
2021/11/25	1	68.40	0	0.00	68.40	1	286	0.35%
2021/11/15	3	68.20	0	0.00	67.90	3	355	0.84%
2021/11/12	0	0.00	1	69.50	69.90	-1	355	-0.28%
2021/11/11	0	0.00	1	69.80	70.00	-1	366	-0.27%
2021/11/09	1	70.50	1	70.70	70.90	0	385	0.00%
2021/11/08	3	73.10	0	0.00	72.90	3	379	0.79%
2021/11/04	7	74.69	1	75.00	74.50	6	400	1.50%
2021/11/03	0	0.00	1	71.90	72.90	-1	407	-0.25%
2021/11/02	1	70.90	0	0.00	70.90	1	460	0.22%
2021/10/29	1	70.10	0	0.00	70.60	1	468	0.21%
2021/10/28	1	70.30	0	0.00	70.30	1	470	0.21%
2021/10/26	0	0.00	8	70.65	70.80	-8	476	-1.68%
2021/10/22	1	70.40	0	0.00	70.60	1	487	0.21%
2021/10/20	5	69.66	0	0.00	69.90	5	481	1.04%
2021/10/14	1	68.90	0	0.00	69.10	1	486	0.21%
2021/10/08	7	69.83	0	0.00	69.90	7	492	1.42%
2021/09/29	1	69.20	0	0.00	69.00	1	501	0.20%
2021/09/27	1	69.70	0	0.00	70.00	1	501	0.20%
2021/09/24	2	69.95	0	0.00	70.00	2	500	0.40%
2021/09/23	2	70.10	0	0.00	70.30	2	500	0.40%
2021/09/17	0	0.00	1	70.20	70.20	-1	504	-0.20%
2021/09/15	1	69.70	0	0.00	70.20	1	507	0.20%
2021/09/14	1	70.60	0	0.00	70.60	1	507	0.20%
2021/09/10	1	67.70	0	0.00	68.40	1	518	0.19%
2021/09/03	1	69.80	0	0.00	70.00	1	506	0.20%
2021/09/01	1	69.50	0	0.00	70.10	1	508	0.20%
2021/08/31	2	69.60	1	70.00	70.20	1	507	0.20%
2021/08/30	1	70.80	0	0.00	71.40	1	501	0.20%
2021/08/25	3	69.77	0	0.00	70.80	3	493	0.61%
2021/08/24	0	0.00	1	66.20	66.40	-1	478	-0.21%
2021/08/23	1	63.30	0	0.00	64.80	1	469	0.21%
2021/08/20	0	0.00	1	63.70	63.90	-1	458	-0.22%
2021/08/19	2	66.45	0	0.00	65.50	2	450	0.44%
2021/08/16	1	75.50	0	0.00	75.40	1	425	0.23%
2021/08/11	1.1	77.01	2	75.85	77.10	-0.9	403	-0.23%
2021/08/09	2	77.25	6	76.77	76.90	-4	394	-1.01%
2021/08/06	6	78.45	3.3	79.03	78.80	2.7	379	0.71%
2021/07/29	2	82.00	0	0.00	82.30	2	407	0.49%
2021/07/23	1	83.90	0	0.00	83.70	1	437	0.23%
2021/07/22	0	0.00	1	83.80	83.80	-1	442	-0.23%
2021/07/20	4	83.30	0	0.00	83.30	4	456	0.88%
2021/07/14	0	0.00	1	83.00	83.10	-1	495	-0.20%
2021/07/13	1.1	82.82	0	0.00	82.60	1.1	502	0.22%
2021/07/12	1	82.90	0	0.00	82.80	1	508	0.20%
2021/07/08	1	82.90	1	82.90	82.90	0	549	0.00%
2021/07/07	0	0.00	1	83.30	83.10	-1	581	-0.17%
2021/07/05	0.3	83.30	0	0.00	83.20	0.3	656	0.05%
2021/06/25	0	0.00	1	82.70	82.40	-1	1,003	-0.10%
2021/06/22	2	81.95	0	0.00	81.90	2	1,011	0.20%
2021/06/21	1	83.98	0	0.00	82.60	1	1,006	0.10%
2021/06/18	0	0.00	1	84.60	84.80	-1	1,001	-0.10%
2021/06/11	0	83.80	0	0.00	83.60	0	1,068	0.00%
2021/06/02	0	83.00	0	0.00	83.70	0	1,125	0.00%
2021/06/01	0	0.00	2	84.20	84.40	-2	1,119	-0.18%
2021/05/31	0	0.00	0.3	84.00	83.90	-0.3	1,118	-0.03%
2021/05/26	1	83.50	7.5	83.51	83.60	-6.5	1,122	-0.57%
2021/05/19	1	80.60	0	0.00	80.80	1	1,137	0.09%
2021/05/18	0	0.00	1	81.30	81.30	-1	1,143	-0.09%
2021/05/13	2	80.85	0	0.00	80.50	2	1,153	0.17%
2021/05/12	0.3	80.70	0	0.00	80.10	0.3	1,151	0.03%
2021/05/11	0	0.00	51	82.87	83.00	-51	1,137	-4.49%
2021/05/10	1	84.70	0	0.00	84.60	1	1,128	0.09%
2021/05/07	0	0.00	1	85.70	86.10	-1	1,125	-0.09%
2021/05/04	0	86.90	0	0.00	87.60	0	1,094	0.00%
2021/05/03	1	88.80	0	0.00	88.80	1	1,077	0.09%
2021/04/27	0	91.00	0	0.00	90.40	0	1,087	0.00%
2021/04/26	0	0.00	3	90.23	91.10	-3	1,084	-0.28%
2021/04/22	0	91.35	83	91.26	90.00	-83	1,074	-7.72%
2021/04/21	3	91.13	0	0.00	91.00	3	1,060	0.28%
2021/04/20	2	92.15	2	91.60	91.80	0	1,054	0.00%
2021/04/19	5	92.76	0	0.00	92.50	5	1,054	0.48%
2021/04/16	1	92.70	1	93.10	92.90	0	1,054	0.00%
2021/04/14	4	92.25	5	90.96	91.10	-1	1,041	-0.09%
2021/04/13	9	94.90	8	94.33	93.70	1	1,013	0.10%
2021/04/12	4	97.50	11	97.10	96.80	-7	982	-0.71%
2021/04/09	4	98.45	152	98.66	98.40	-148	955	-15.49%	大賣/鉅額交易
2021/04/08	1	98.00	4	100.45	101.00	-3	911	-0.33%
2021/04/07	107	98.68	14	96.75	99.90	93	823	11.29%	大買/
2021/04/06	0	0.00	21	90.56	90.90	-21	644	-3.26%
2021/04/01	7	87.86	5	89.14	89.20	2	610	0.33%
2021/03/31	6	87.15	0	0.00	87.50	6	583	1.03%
2021/03/30	2	86.60	2	87.10	87.70	0	573	0.00%
2021/03/29	5	86.10	5	85.98	86.50	0	575	0.00%
2021/03/26	1	85.90	0	0.00	85.80	1	571	0.18%
2021/03/25	1	85.60	0	0.00	86.00	1	566	0.18%
2021/03/24	1	85.80	0	0.00	85.70	1	565	0.18%
2021/03/23	0	86.00	0	0.00	86.00	0	565	0.00%
2021/03/19	0	86.30	0	0.00	85.90	0	566	0.00%
2021/03/18	0	87.00	2	86.95	86.60	-2	554	-0.36%
2021/03/17	0	0.00	2	87.90	86.90	-2	550	-0.36%
2021/03/09	1	84.00	0	0.00	84.30	1	489	0.20%
2021/03/05	0	0.00	2	83.50	83.80	-2	486	-0.41%
2021/03/04	0	0.00	1	83.30	83.60	-1	489	-0.20%
2021/03/03	1	82.50	0	0.00	83.60	1	489	0.20%
2021/03/02	0	0.00	1	83.40	83.10	-1	489	-0.20%
2021/02/25	1	83.80	2	83.90	84.00	-1	490	-0.20%
2021/02/24	1	83.30	0	0.00	83.50	1	487	0.21%
2021/02/23	2	83.25	0	0.00	84.00	2	482	0.41%
2021/02/22	1	84.50	0	0.00	84.10	1	478	0.21%
2021/02/19	0	0.00	6	83.78	84.10	-6	476	-1.26%
2021/02/18	1	81.80	2	82.40	82.50	-1	474	-0.21%
2021/02/17	8	81.51	0	0.00	81.50	8	472	1.69%
2021/02/04	2	79.80	0	0.00	79.90	2	458	0.44%
2021/02/01	3	80.03	0	0.00	80.00	3	457	0.66%
2021/01/29	11	81.25	0	0.00	81.00	11	459	2.39%
2021/01/28	2	81.90	0	0.00	82.00	2	455	0.44%
2021/01/27	1	82.50	0	0.00	82.60	1	463	0.22%
2021/01/26	6	82.65	0	0.00	82.80	6	467	1.28%
2021/01/25	2	82.90	0	0.00	83.10	2	466	0.43%
2021/01/22	4	83.15	0	0.00	83.20	4	475	0.84%
2021/01/21	3	83.37	2	83.20	82.90	1	474	0.21%
2021/01/20	11	84.08	1	84.00	83.90	10	452	2.21%
2021/01/19	2	85.80	0	0.00	85.80	2	442	0.45%
2021/01/14	3	86.87	1	86.90	87.00	2	448	0.45%
2021/01/13	3	86.30	0	0.00	86.00	3	451	0.66%
2021/01/12	1	85.80	0	0.00	85.80	1	452	0.22%
2021/01/11	1	87.00	0	0.00	86.80	1	447	0.22%
2021/01/05	1	86.60	9	86.83	87.10	-8	444	-1.80%
2021/01/04	2	86.60	0	0.00	86.80	2	444	0.45%
2020/12/31	1	87.00	0	0.00	86.80	1	451	0.22%
2020/12/23	144	83.69	1	84.20	83.80	143	445	32.07%	大買/鉅額交易
2020/12/15	1	85.00	0	0.00	84.60	1	460	0.22%
2020/12/11	3	85.20	0	0.00	85.40	3	475	0.63%
2020/12/10	5	86.42	6	86.50	86.10	-1	497	-0.20%
2020/12/08	0	0.00	3	86.30	86.00	-3	586	-0.51%
2020/12/04	4	85.93	0	0.00	85.80	4	625	0.64%
2020/12/03	1	86.10	0	0.00	86.10	1	623	0.16%
2020/11/26	4	86.60	0	0.00	86.70	4	653	0.61%
2020/11/25	1	86.50	0	0.00	86.30	1	653	0.15%
2020/11/24	0	0.00	0.4	87.00	86.60	-0.4	652	-0.06%
2020/11/18	2	86.45	0	0.00	86.40	2	653	0.31%
2020/11/17	3	86.73	1	87.20	86.80	2	652	0.31%
2020/11/16	1	87.20	0	0.00	87.40	1	661	0.15%
2020/11/13	2	87.40	0	0.00	87.40	2	661	0.30%
2020/11/06	0	0.00	1	88.40	87.70	-1	653	-0.15%
2020/11/05	0.2	86.50	0	0.00	86.80	0.2	648	0.03%
2020/11/02	0.2	85.00	0	0.00	84.80	0.2	691	0.03%
2020/10/30	3	85.60	0	0.00	85.70	3	691	0.43%
2020/10/29	14	83.97	0	0.00	84.60	14	684	2.05%
2020/10/22	1	85.50	0	0.00	85.80	1	700	0.14%
2020/10/19	1	85.50	0	0.00	85.30	1	689	0.15%
2020/10/16	1	85.60	1	84.70	84.40	0	691	0.00%
2020/10/15	1	83.90	2	84.00	84.10	-1	685	-0.15%
2020/10/08	1	85.50	0	0.00	85.30	1	706	0.14%
2020/09/28	2	83.40	4	83.60	83.90	-2	754	-0.27%
2020/09/25	5	83.16	0	0.00	82.00	5	768	0.65%
2020/09/23	3	84.83	0	0.00	84.40	3	763	0.39%
2020/09/22	2	85.80	1	86.60	85.80	1	757	0.13%
2020/09/21	1	87.30	3	87.20	87.70	-2	746	-0.27%
2020/09/18	0	0.00	1	88.00	88.20	-1	747	-0.13%
2020/09/17	0	0.00	1	88.40	87.30	-1	745	-0.13%
2020/09/16	0	0.00	2	88.20	88.30	-2	734	-0.27%
2020/09/15	7	89.39	1	89.00	89.10	6	728	0.82%
2020/09/14	5	89.92	13	88.92	89.30	-8	698	-1.14%
2020/09/11	0	0.00	5	87.38	85.70	-5	632	-0.79%
2020/09/10	1	87.20	10	85.75	87.20	-9	605	-1.49%
2020/09/09	0	0.00	3	83.90	83.80	-3	569	-0.53%
2020/09/08	1	83.30	0	0.00	83.30	1	567	0.18%
2020/09/07	0	0.00	2	83.80	83.00	-2	571	-0.35%
2020/09/04	1	83.40	0	0.00	83.30	1	573	0.17%
2020/09/03	1	84.50	0	0.00	84.80	1	566	0.18%
2020/09/02	16	85.47	22	84.09	84.90	-6	564	-1.06%
2020/09/01	0	0.00	22	82.31	82.60	-22	548	-4.01%
2020/08/31	0	0.00	10	82.62	82.80	-10	546	-1.83%
2020/08/28	0	0.00	5	82.10	82.10	-5	549	-0.91%
2020/08/27	1	82.30	15	82.63	82.10	-14	556	-2.52%
2020/08/26	0	0.00	7	82.90	82.50	-7	555	-1.26%
2020/08/21	1	82.40	0	0.00	82.20	1	558	0.18%
2020/08/20	1	81.80	0	0.00	82.30	1	560	0.18%
2020/08/18	0	0.00	2	84.55	84.60	-2	544	-0.37%
2020/08/14	1	83.80	6	83.65	83.60	-5	540	-0.92%
2020/08/13	2	83.65	0	0.00	83.50	2	539	0.37%
2020/08/12	4	82.93	0	0.00	83.00	4	540	0.74%
2020/08/11	1	84.20	2	84.50	83.90	-1	541	-0.18%
2020/08/10	0	0.00	1	85.10	85.00	-1	540	-0.18%
2020/08/07	3	83.97	2	85.00	85.40	1	531	0.19%
2020/08/06	0	0.00	0.8	82.10	82.40	-0.8	495	-0.15%
2020/08/03	0	0.00	1	79.50	80.00	-1	538	-0.19%
2020/07/28	0	0.00	3	77.70	77.10	-3	549	-0.55%
2020/07/23	1	78.70	1	79.40	79.70	0	551	0.00%
2020/07/22	1	78.00	0	0.00	79.40	1	552	0.18%
2020/07/21	3	77.10	0	0.00	76.90	3	550	0.54%
2020/07/20	0	0.00	1	76.30	76.30	-1	556	-0.18%
2020/07/15	84	78.24	84	78.24	78.30	0	581	0.00%
2020/07/13	0	0.00	1	83.60	83.10	-1	573	-0.17%
2020/07/09	0	0.00	1	83.80	83.50	-1	575	-0.17%
2020/07/07	10	83.10	0	0.00	82.80	10	576	1.73%
2020/07/06	10	83.90	0	0.00	83.70	10	598	1.67%
2020/07/03	0	0.00	1	83.30	83.40	-1	594	-0.17%
2020/06/24	6	81.20	0	0.00	81.30	6	604	0.99%
2020/06/23	1	81.40	0	0.00	81.20	1	615	0.16%
2020/06/19	1	81.50	0	0.00	80.10	1	629	0.16%
2020/06/18	1	80.60	0	0.00	82.00	1	634	0.16%
2020/06/16	0	0.00	1	80.80	81.40	-1	641	-0.16%
2020/06/12	0	0.00	1	79.70	80.60	-1	659	-0.15%
2020/06/09	0	0.00	5	82.90	83.10	-5	679	-0.74%
2020/06/08	0	0.00	2	83.20	83.00	-2	685	-0.29%
2020/06/05	0	0.00	2	82.70	83.00	-2	690	-0.29%
2020/06/03	0	0.00	10	82.70	82.90	-10	711	-1.41%
2020/06/02	1	82.20	0	0.00	82.30	1	705	0.14%
2020/05/29	1	80.90	0	0.00	81.00	1	707	0.14%
2020/05/27	1	81.00	0	0.00	82.10	1	714	0.14%
2020/05/14	5	82.40	2	82.55	81.50	3	717	0.42%
2020/05/12	10	82.95	0	0.00	83.30	10	711	1.40%
2020/05/11	0	0.00	20	82.60	84.00	-20	698	-2.86%
2020/05/08	3	81.13	0	0.00	81.30	3	681	0.44%
2020/05/05	0	0.00	5	77.48	77.60	-5	657	-0.76%
2020/05/04	0	0.00	4	77.23	77.70	-4	659	-0.61%
2020/04/30	11	78.60	11	78.60	78.40	0	657	0.00%
2020/04/29	0	0.00	5	78.00	78.10	-5	659	-0.76%
2020/04/23	0	0.00	1	76.30	76.30	-1	685	-0.15%
2020/04/22	2	75.40	5	74.60	76.10	-3	688	-0.44%
2020/04/21	1	76.40	1	75.40	75.40	0	685	0.00%
2020/04/20	0	0.00	14	75.49	76.60	-14	672	-2.08%
2020/04/16	0	0.00	1	75.80	76.00	-1	658	-0.15%
2020/04/15	10	74.70	13	74.14	74.90	-3	644	-0.47%
2020/04/14	5	73.70	15	73.83	73.50	-10	640	-1.56%
2020/04/10	23	73.80	5	73.70	74.00	18	636	2.83%
2020/04/09	9	73.80	15	73.99	73.40	-6	639	-0.94%
2020/04/08	0	0.00	27	69.00	69.30	-27	623	-4.33%
2020/04/01	0	65.30	0	0.00	64.90	0	606	0.00%
2020/03/30	1	64.10	0	0.00	64.60	1	604	0.17%
2020/03/26	2	65.25	0	0.00	65.20	2	598	0.33%
2020/03/24	1	64.90	0	0.00	64.30	1	602	0.17%
2020/03/23	20	62.00	0	0.00	62.00	20	611	3.27%
2020/03/20	0	0.00	2	65.00	64.80	-2	613	-0.33%
2020/03/19	0	0.00	1	61.00	60.80	-1	606	-0.16%
2020/03/18	0.3	66.80	0	0.00	66.20	0.3	597	0.04%
2020/03/17	1	67.70	5	68.00	68.00	-4	594	-0.67%
2020/03/16	0	0.00	3	71.30	70.60	-3	582	-0.51%
2020/03/13	1	72.10	8	72.01	72.80	-7	575	-1.22%
2020/03/12	1	75.90	20	77.20	77.20	-19	570	-3.33%
2020/03/11	0	0.00	10	80.00	79.80	-10	564	-1.77%
2020/03/10	2	80.45	0	0.00	81.00	2	562	0.36%
2020/03/09	3	85.00	0	0.00	83.20	3	545	0.55%
2020/03/05	0	0.00	1	87.60	87.80	-1	544	-0.18%
2020/03/04	0	0.00	5	86.10	86.60	-5	545	-0.92%
2020/03/03	1	87.00	5	86.50	86.40	-4	549	-0.73%
2020/03/02	0	0.00	2	84.80	86.00	-2	559	-0.36%
2020/02/18	0	0.00	1	87.80	88.00	-1	650	-0.15%
2020/02/14	0	0.00	1	87.80	88.40	-1	660	-0.15%
2020/02/12	0	0.00	2	86.00	86.50	-2	671	-0.30%
2020/02/11	1	85.00	14	85.00	85.80	-13	696	-1.87%
2020/02/10	3	84.63	0	0.00	85.20	3	692	0.43%
2020/02/07	19	86.56	0	0.00	86.30	19	689	2.76%
2020/02/06	9	87.72	0	0.00	87.80	9	684	1.31%
2020/02/05	0	0.00	8	87.10	87.10	-8	682	-1.17%
2020/02/04	0	0.00	3	87.80	88.30	-3	676	-0.44%
2020/02/03	3	86.10	1	85.80	87.80	2	672	0.30%
2020/01/31	0	0.00	1	88.50	88.80	-1	663	-0.15%
2020/01/30	35	86.79	1	87.90	85.80	34	651	5.22%
2020/01/20	1	92.60	0	0.00	93.00	1	625	0.16%
2020/01/16	1	93.00	0	0.00	93.00	1	615	0.16%
2020/01/14	1	91.80	0	0.00	92.00	1	601	0.17%
2020/01/07	1	89.60	0	0.00	89.40	1	580	0.17%
2020/01/06	1	90.20	0	0.00	90.30	1	575	0.17%
2020/01/03	4	90.98	0	0.00	91.00	4	570	0.70%
2020/01/02	1	92.10	3	92.30	92.00	-2	559	-0.36%
2019/12/31	2	90.85	0	0.00	91.00	2	544	0.37%
2019/12/30	1	90.60	0	0.00	91.20	1	535	0.19%
2019/12/27	1	90.20	2.5	90.16	90.40	-1.5	529	-0.28%
2019/12/26	1	89.90	0	0.00	90.20	1	528	0.19%
2019/12/25	1	89.30	1	89.00	89.30	0	528	0.00%
2019/12/24	1	89.70	0	0.00	89.30	1	526	0.19%
2019/12/23	1	90.70	10	90.90	90.90	-9	521	-1.73%
2019/12/20	1	91.00	5	91.20	91.20	-4	517	-0.77%
2019/12/19	1	89.90	6	89.82	90.00	-5	502	-1.00%
2019/12/18	1	89.80	9	89.67	89.80	-8	496	-1.61%
2019/12/17	1	88.90	5.5	89.14	89.00	-4.5	481	-0.94%
2019/12/16	1	88.10	0	0.00	88.40	1	472	0.21%
2019/12/13	1	87.90	0	0.00	88.00	1	472	0.21%
2019/12/12	1	88.30	3	89.20	88.20	-2	468	-0.43%
2019/12/11	1	88.40	2.1	88.30	88.50	-1.1	464	-0.23%
2019/12/10	1	88.50	1	88.40	88.90	0	464	0.00%
2019/12/09	1	88.90	10	89.15	88.90	-9	462	-1.95%
2019/12/06	2	88.15	1	88.10	88.00	1	456	0.22%
2019/12/05	1	87.70	0	0.00	87.80	1	451	0.22%
2019/12/04	1	87.00	1	87.20	87.20	0	447	0.00%
2019/12/03	2	86.80	0	0.00	87.00	2	446	0.45%
2019/12/02	2	85.90	0	0.00	85.90	2	441	0.45%
2019/11/29	2	87.15	0	0.00	87.30	2	435	0.46%
2019/11/28	1	87.90	1	87.80	88.30	0	431	0.00%
2019/11/27	7	88.07	13	88.18	88.40	-6	424	-1.41%
2019/11/26	4	86.90	3	85.70	87.40	1	409	0.24%
2019/11/25	3	84.47	3	85.03	85.00	0	379	0.00%
2019/11/22	1	84.80	0	0.00	84.80	1	372	0.27%
2019/11/21	3	84.13	0	0.00	84.80	3	364	0.82%
2019/11/20	2	83.65	0	0.00	84.90	2	358	0.56%
2019/11/19	1	83.90	0	0.00	84.40	1	335	0.30%
2019/11/18	3	82.27	0.4	82.00	82.10	2.6	317	0.81%
2019/11/15	3	80.90	2	80.80	81.20	1	296	0.34%
2019/11/14	3	80.17	0	0.00	80.40	3	279	1.08%
2019/11/13	1	80.20	0	0.00	80.30	1	271	0.37%
2019/11/12	1	79.60	0	0.00	79.90	1	260	0.38%
2019/11/11	1	79.80	0	0.00	79.70	1	251	0.40%
2019/11/08	75	79.77	0	0.00	79.60	75	239	31.27%
2019/11/06	1	78.30	0	0.00	78.40	1	214	0.47%
2019/11/04	1	78.70	0	0.00	78.80	1	213	0.47%
2019/10/30	2	78.10	0	0.00	78.10	2	216	0.93%
2019/10/21	0	0.00	0.3	79.50	79.50	-0.3	213	-0.12%
2019/10/18	0	0.00	7	78.36	80.50	-7	210	-3.33%
2019/09/26	2	77.10	0	0.00	77.10	2	250	0.80%
2019/09/25	1	76.90	0	0.00	77.10	1	251	0.40%
2019/09/24	1	77.20	0	0.00	77.70	1	251	0.40%
2019/09/19	2	76.80	0	0.00	77.00	2	254	0.79%
2019/09/17	4	77.10	0	0.00	77.20	4	253	1.58%
2019/09/16	1	77.20	0	0.00	77.40	1	259	0.39%
2019/09/12	2	77.10	0	0.00	77.90	2	255	0.78%
2019/09/10	0	0.00	0.8	77.80	77.80	-0.8	253	-0.30%
2019/09/09	5	77.44	0	0.00	77.60	5	252	1.98%
2019/09/06	2	77.80	0	0.00	77.80	2	250	0.80%
2019/09/04	2	78.40	0	0.00	78.60	2	251	0.79%
2019/08/16	0.1	78.40	0	0.00	78.20	0.1	260	0.04%
2019/08/06	1	75.00	0	0.00	76.00	1	272	0.37%
2019/07/25	1	78.20	0	0.00	78.30	1	320	0.31%
2019/07/24	10	78.00	0	0.00	78.20	10	321	3.11%
2019/07/23	8	77.80	0	0.00	78.20	8	323	2.47%
2019/07/22	20	77.90	0	0.00	78.20	20	325	6.14%
2019/07/18	0.1	78.00	0	0.00	77.90	0.1	334	0.03%
2019/07/15	0.1	78.30	0	0.00	78.40	0.1	343	0.03%
2019/07/11	1	78.70	0	0.00	78.20	1	350	0.29%
2019/07/08	1	79.00	0	0.00	79.10	1	357	0.28%
2019/07/05	0.3	84.60	4	84.55	84.90	-3.8	351	-1.07%
2019/07/04	0	0.00	0.8	84.30	84.30	-0.8	340	-0.22%
2019/06/26	0	0.00	1	83.10	83.20	-1	355	-0.28%
2019/06/25	1.3	83.74	0	0.00	83.70	1.3	358	0.35%
2019/06/24	0	0.00	1	84.00	83.70	-1	362	-0.28%
2019/06/17	0	0.00	1	81.00	81.00	-1	386	-0.26%
2019/06/14	0.1	81.00	1	81.90	81.00	-0.9	399	-0.23%
2019/05/31	1	80.60	0	0.00	81.00	1	475	0.21%
2019/05/28	1	79.70	0	0.00	79.10	1	491	0.20%
2019/05/27	0.1	79.90	0	0.00	79.90	0.1	498	0.02%
2019/05/20	1	79.20	0	0.00	79.10	1	529	0.19%
2019/05/14	3	80.83	1	80.40	81.40	2	525	0.38%
2019/05/13	0	0.00	2	80.55	80.30	-2	522	-0.38%
2019/04/24	0	0.00	1	87.10	88.00	-1	480	-0.21%
2019/04/18	0	0.00	3	87.30	87.30	-3	465	-0.64%
2019/04/08	0	84.80	0	0.00	85.30	0	424	0.00%
2019/03/25	0.5	82.20	1	81.60	82.50	-0.5	376	-0.13%
2019/03/22	0.3	82.00	0	0.00	82.30	0.3	370	0.07%
2019/03/19	1	80.70	6	81.00	81.20	-5	349	-1.43%
2019/03/18	1	82.20	0	0.00	82.10	1	334	0.30%
2019/03/15	3	81.40	0	0.00	81.60	3	316	0.95%
2019/03/04	0	0.00	1	76.90	77.20	-1	247	-0.40%
2019/02/27	1	75.70	0	0.00	75.90	1	240	0.42%
2019/02/26	1	77.30	0	0.00	76.80	1	233	0.43%
2019/02/25	0	0.00	1	77.00	77.20	-1	224	-0.45%
2019/02/22	1	75.80	2	75.00	76.00	-1	213	-0.47%
2019/02/19	0	0.00	2.2	73.56	73.90	-2.2	199	-1.10%
2019/02/15	1	72.10	0	0.00	72.10	1	193	0.52%
2019/02/14	0	0.00	2	71.70	72.00	-2	194	-1.03%
2019/01/30	2	69.55	5	69.40	69.80	-3	188	-1.59%
2019/01/25	4.5	67.71	1	67.80	67.80	3.5	191	1.83%
2019/01/21	1.1	67.77	0	0.00	67.80	1.1	211	0.53%
2019/01/16	0.8	67.00	0	0.00	67.00	0.8	219	0.34%
2019/01/09	5	66.50	0	0.00	66.80	5	245	2.04%
2018/12/28	0	65.00	0	0.00	64.10	0	258	0.02%
2018/12/26	0.2	65.50	0	0.00	65.40	0.2	261	0.08%
2018/12/14	0.2	66.60	0	0.00	66.50	0.2	280	0.05%
2018/12/03	0.3	68.40	0	0.00	68.60	0.3	307	0.08%
2018/11/20	0.5	67.00	0	0.00	67.20	0.5	335	0.15%
2018/11/15	0.5	67.00	0	0.00	67.20	0.5	341	0.15%
2018/11/12	0.8	65.00	0	0.00	65.00	0.8	354	0.21%
2018/11/07	0	0.00	2	64.80	65.40	-2	361	-0.55%
2018/10/24	0	0.00	1	51.10	51.30	-1	364	-0.27%
2018/10/22	0	0.00	2	53.25	53.10	-2	355	-0.56%
2018/10/18	0	0.00	1	55.90	55.70	-1	343	-0.29%
2018/10/12	0	0.00	3	54.10	57.00	-3	342	-0.88%
2018/09/11	0	0.00	1	56.90	56.90	-1	454	-0.22%
2018/09/05	1	58.20	0	0.00	58.40	1	468	0.21%
2018/08/30	1	57.70	1	58.30	58.50	0	475	0.00%
2018/08/28	0.1	57.90	0	0.00	57.50	0.1	470	0.02%
2018/08/24	2	55.10	0	0.00	55.40	2	467	0.43%
2018/08/22	3	56.20	0	0.00	56.30	3	467	0.64%
2018/08/15	0	0.00	1	57.20	57.50	-1	478	-0.21%
2018/08/10	1	57.90	0	0.00	58.00	1	478	0.21%
2018/08/08	0	0.00	1	57.80	57.80	-1	477	-0.21%
2018/08/06	6	56.80	0	0.00	56.80	6	473	1.27%
2018/07/31	0.2	57.80	0	0.00	57.50	0.2	505	0.04%
2018/07/30	1	57.00	0	0.00	57.40	1	503	0.20%
2018/07/20	1	58.00	0	0.00	58.10	1	501	0.20%
2018/07/19	1	58.30	0	0.00	58.20	1	504	0.20%
2018/07/18	2	58.20	0	0.00	58.10	2	509	0.39%
2018/07/17	1	58.10	0	0.00	57.90	1	510	0.20%
2018/07/16	2	62.80	0	0.00	62.80	2	493	0.41%
2018/07/04	1	62.00	0	0.00	62.00	1	470	0.21%
2018/06/22	1	62.20	0	0.00	62.60	1	503	0.20%
2018/06/15	1	63.40	0	0.00	62.90	1	642	0.16%
2018/06/08	1	64.50	0	0.00	64.50	1	687	0.15%
2018/06/01	1	63.90	0	0.00	64.20	1	688	0.15%
2018/05/25	1	63.00	1	63.00	63.00	0	683	0.00%
2018/05/21	0.1	63.10	0	0.00	62.90	0.1	681	0.01%
2018/05/18	3	62.40	0	0.00	62.50	3	685	0.44%
2018/05/10	2	62.00	0	0.00	62.10	2	712	0.28%
2018/05/09	5	64.30	0	0.00	64.20	5	680	0.73%
2018/05/04	1	64.00	0	0.00	64.50	1	693	0.14%
2018/05/02	0	0.00	1	64.70	64.70	-1	694	-0.14%
2018/04/30	1	65.30	0	0.00	65.00	1	695	0.14%
2018/04/24	1	64.00	1	64.20	64.60	0	705	0.00%
2018/04/23	1	65.50	0	0.00	65.20	1	705	0.14%
2018/04/19	1	65.70	0	0.00	65.80	1	705	0.14%
2018/04/17	3	65.90	0	0.00	65.80	3	710	0.42%
2018/04/13	0.1	66.40	0	0.00	66.10	0.1	711	0.01%
2018/04/12	5	65.66	0	0.00	65.90	5	713	0.70%
2018/04/10	1	66.50	0	0.00	66.40	1	707	0.14%
2018/04/09	1	66.90	0	0.00	66.80	1	697	0.14%
2018/04/03	3	67.13	1	67.50	67.50	2	693	0.29%
2018/03/31	0.1	67.90	0	0.00	67.60	0.1	681	0.01%
2018/03/30	0.2	68.30	0	0.00	68.00	0.2	679	0.03%
2018/03/28	3	68.10	0	0.00	68.10	3	667	0.45%
2018/03/27	1	67.70	0	0.00	68.00	1	652	0.15%
2018/03/26	0	0.00	3	67.60	67.90	-3	637	-0.47%
2018/03/23	2	67.05	0.2	67.80	67.30	1.8	620	0.29%
2018/03/22	7	67.24	1	67.30	67.00	6	593	1.01%
2018/03/20	1	66.20	0	0.00	66.20	1	525	0.19%
2018/03/13	0	0.00	1	62.90	63.10	-1	499	-0.20%
2018/03/12	0	0.00	3	63.13	63.10	-3	501	-0.60%
2018/03/06	1	63.00	0	0.00	63.00	1	515	0.19%
2018/03/02	1	63.00	0	0.00	63.10	1	526	0.19%
2018/02/23	1	63.60	0	0.00	63.50	1	543	0.18%
2018/02/21	0	0.00	2	63.80	64.00	-2	563	-0.36%
2018/02/06	0.1	62.10	0	0.00	61.70	0.1	551	0.02%
2018/01/29	2	63.80	0	0.00	63.90	2	551	0.36%
2018/01/24	0.2	63.30	0	0.00	63.00	0.2	542	0.03%
2018/01/22	2	63.60	0	0.00	63.70	2	534	0.37%
2018/01/19	0	0.00	10	63.40	63.50	-10	541	-1.85%
2018/01/18	0	0.00	2.1	63.80	63.80	-2.1	542	-0.38%
2018/01/17	1	63.90	0	0.00	63.90	1	546	0.18%
2018/01/12	4	62.60	0	0.00	62.60	4	567	0.70%
2018/01/05	0	0.00	2	63.00	63.30	-2	571	-0.35%
2018/01/04	0.1	63.30	4	62.90	62.90	-3.9	577	-0.68%
2018/01/03	1	63.51	0	0.00	63.50	1	584	0.18%
2018/01/02	2	64.00	0	0.00	63.80	2	589	0.34%