東洋 (4105)-凱基-站前券商分點個股進出

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
77.5
漲跌
▲0.2
漲幅
+0.26%
成交量
485張
產業
上櫃生技醫療類股
342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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/17	0	0.00	2	77.40	77.50	-2	821	-0.24%
2024/05/16	2	77.45	0	0.00	77.30	2	839	0.24%
2024/05/14	2	77.60	0	0.00	77.80	2	843	0.24%
2024/05/08	7	78.60	4	78.23	78.60	3	817	0.37%
2024/05/02	0	0.00	2	77.30	77.60	-2	807	-0.25%
2024/04/30	1	77.20	0	0.00	77.10	1	803	0.12%
2024/04/24	2	76.50	1	76.70	76.50	1	812	0.12%
2024/04/23	3	76.50	0	0.00	76.50	3	817	0.37%
2024/04/22	5	76.00	0	0.00	75.90	5	820	0.61%
2024/04/19	1	76.10	10	76.20	76.00	-9	818	-1.10%
2024/04/18	1	77.30	0	0.00	77.40	1	799	0.13%
2024/04/17	4	77.05	0	0.00	77.10	4	796	0.50%
2024/04/16	4	77.20	0	0.00	76.90	4	795	0.50%
2024/04/15	7	78.14	0	0.00	78.00	7	789	0.89%
2024/04/12	1	78.20	1	78.20	78.20	0	783	0.00%
2024/04/09	1	78.50	0	0.00	78.30	1	779	0.13%
2024/04/08	3	78.80	4	78.63	78.80	-1	770	-0.13%
2024/04/03	5	78.40	0	0.00	78.40	5	771	0.65%
2024/04/02	2	78.60	0	0.00	78.40	2	772	0.26%
2024/04/01	1.1	78.41	1	78.40	78.40	0.1	772	0.02%
2024/03/29	2.5	78.22	1	78.10	78.20	1.5	768	0.20%
2024/03/28	8.1	78.22	4	78.20	78.30	4.1	766	0.54%
2024/03/27	4	81.40	0	0.00	81.50	4	705	0.57%
2024/03/26	1.2	81.46	0	0.00	81.20	1.2	685	0.17%
2024/03/25	0	0.00	6	82.00	81.80	-6	675	-0.89%
2024/03/22	0.2	82.00	0	0.00	81.80	0.2	667	0.02%
2024/03/21	0.3	81.76	0	0.00	81.80	0.3	659	0.04%
2024/03/20	0	82.10	1	81.80	81.80	-1	647	-0.15%
2024/03/18	5	81.20	0.2	81.40	81.10	4.8	644	0.75%
2024/03/15	0	0.00	3	82.00	81.80	-3	642	-0.47%
2024/03/14	3	81.70	3.1	81.89	81.90	-0.1	636	-0.01%
2024/03/13	0.1	81.50	0	0.00	81.40	0.1	636	0.02%
2024/03/11	0	0.00	4	80.40	80.80	-4	668	-0.60%
2024/03/08	1	80.00	1	79.92	79.80	0	660	0.00%
2024/03/07	2	80.80	0	80.90	81.00	2	658	0.30%
2024/03/06	0	81.80	0	81.90	81.90	0	648	0.00%
2024/03/05	12	82.35	0	0.00	82.00	12	663	1.81%
2024/03/01	0	0.00	1	80.90	80.80	-1	657	-0.15%
2024/02/27	0	0.00	1	81.59	81.20	-1	679	-0.15%
2024/02/26	5	81.40	5	81.82	81.70	0	677	0.00%
2024/02/23	0	81.00	7	81.10	80.70	-7	672	-1.04%
2024/02/22	2	82.20	6	81.67	81.40	-4	675	-0.59%
2024/02/21	0	0.00	2	81.00	81.10	-2	665	-0.30%
2024/02/20	0	80.70	0	0.00	80.90	0	668	0.00%
2024/02/19	3.1	80.93	0	81.10	80.90	3.1	667	0.46%
2024/02/16	5	79.20	1	79.20	79.20	4	658	0.61%
2024/02/15	1	79.70	7	79.01	79.10	-6	717	-0.84%
2024/02/05	0.1	78.00	0	0.00	78.00	0.1	722	0.02%
2024/02/02	0	0.00	5	78.30	78.10	-5	745	-0.67%
2024/01/30	8	77.49	6	77.40	77.40	2	862	0.23%
2024/01/29	0	0.00	1	77.60	77.90	-1	879	-0.11%
2024/01/26	7.2	78.20	0	0.00	78.10	7.2	892	0.81%
2024/01/25	0.1	78.20	1	78.10	78.10	-0.9	912	-0.10%
2024/01/24	6	78.02	4	78.20	78.00	2	938	0.22%
2024/01/23	1	77.61	0	0.00	77.90	1	982	0.10%
2024/01/22	1	78.20	0	0.00	78.00	1	1,016	0.10%
2024/01/19	0.2	78.10	0	0.00	78.10	0.2	1,121	0.01%
2024/01/18	1.1	77.37	13	77.20	77.80	-11.9	1,155	-1.03%
2024/01/17	15.2	78.55	0	0.00	78.20	15.2	1,168	1.30%
2024/01/16	8	79.24	0	0.00	79.30	8	1,163	0.69%
2024/01/12	0	0.00	1	79.80	79.50	-1	1,165	-0.09%
2024/01/10	0	79.50	2	79.30	79.40	-2	1,184	-0.17%
2024/01/09	22	79.53	0	0.00	79.20	22	1,196	1.84%
2024/01/08	10	79.80	0	0.00	79.80	10	1,200	0.83%
2024/01/05	4.2	80.11	2	80.30	80.20	2.2	1,231	0.18%
2024/01/04	20	79.90	1	80.00	79.80	19	1,234	1.54%
2024/01/03	20	80.25	0	0.00	80.20	20	1,243	1.61%
2024/01/02	0	0.00	1	80.70	80.60	-1	1,245	-0.08%
2023/12/29	4	80.50	0	0.00	80.40	4	1,243	0.32%
2023/12/27	0.1	80.40	0	0.00	80.40	0.1	1,243	0.01%
2023/12/26	18.1	79.87	0	0.00	79.90	18.1	1,243	1.45%
2023/12/25	21	79.74	0	0.00	79.80	21	1,245	1.69%
2023/12/22	17.1	80.06	0	0.00	80.00	17.1	1,242	1.38%
2023/12/21	0	80.20	0	0.00	80.10	0	1,249	0.00%
2023/12/20	10.1	80.40	0	0.00	80.30	10.1	1,245	0.81%
2023/12/19	10	80.19	0	0.00	80.30	10	1,248	0.80%
2023/12/18	16.1	80.29	0.1	80.20	80.20	16	1,246	1.28%
2023/12/15	11.2	80.58	1	80.90	80.50	10.2	1,248	0.81%
2023/12/13	8.1	80.11	1	80.40	80.10	7.1	1,247	0.57%
2023/12/12	8	80.76	0	0.00	80.60	8	1,235	0.65%
2023/12/11	1.1	81.11	1	81.60	81.20	0.1	1,232	0.01%
2023/12/08	1.2	81.27	0	0.00	81.10	1.2	1,254	0.09%
2023/12/07	1	81.00	0	0.00	81.10	1	1,247	0.08%
2023/12/05	0	0.00	1	82.90	83.10	-1	1,201	-0.08%
2023/12/04	1	83.00	6	83.30	83.60	-5	1,190	-0.42%
2023/12/01	1	83.20	0	0.00	83.10	1	1,188	0.08%
2023/11/29	2	84.00	6	83.90	84.00	-4	1,160	-0.34%
2023/11/28	6	84.40	3.9	84.40	84.50	2.1	1,152	0.18%
2023/11/27	11	83.92	11	83.61	83.60	0	1,134	0.00%
2023/11/24	1	82.80	0	0.00	82.90	1	1,102	0.09%
2023/11/22	0	82.30	2	82.65	82.50	-2	1,088	-0.18%
2023/11/21	1	81.70	0	0.00	81.90	1	1,081	0.09%
2023/11/20	0	0.00	1	82.00	81.70	-1	1,068	-0.09%
2023/11/16	0	0.00	1	81.50	81.70	-1	1,054	-0.09%
2023/11/15	7	81.66	0.1	81.90	81.50	6.9	1,047	0.66%
2023/11/14	7	81.26	0.2	81.40	81.20	6.8	1,037	0.66%
2023/11/13	0	0.00	3	84.10	84.20	-3	974	-0.31%
2023/11/10	25	86.58	48	85.16	84.70	-23	961	-2.39%
2023/11/09	0	0.00	1	84.90	84.90	-1	936	-0.11%
2023/11/08	0.1	86.00	1	86.30	85.80	-0.9	921	-0.10%
2023/11/07	18	86.31	12	86.68	86.30	6	898	0.67%
2023/11/06	10	83.75	0	0.00	83.90	10	825	1.21%
2023/11/03	0	0.00	10	83.50	83.30	-10	806	-1.24%
2023/11/02	6	83.90	2	84.00	83.80	4	789	0.51%
2023/10/31	12	84.53	12.1	84.02	83.90	-0.1	744	-0.01%
2023/10/30	0	0.00	2.1	83.63	83.60	-2.1	711	-0.30%
2023/10/27	18.1	83.97	26	83.73	83.00	-8	681	-1.17%
2023/10/26	0	0.00	3	81.60	81.30	-3	585	-0.51%
2023/10/25	0	0.00	9	80.01	80.40	-9	557	-1.62%
2023/10/24	0	0.00	1	79.60	79.60	-1	535	-0.19%
2023/10/23	1.2	78.91	3	78.80	79.00	-1.9	533	-0.35%
2023/10/18	0	0.00	4	79.18	79.00	-4	553	-0.72%
2023/10/17	0.2	80.10	1	80.20	79.50	-0.8	553	-0.14%
2023/10/16	3	79.90	2	79.95	79.80	1	557	0.18%
2023/10/13	17	79.67	5	80.04	79.40	12	553	2.17%
2023/10/12	0	0.00	2	78.40	78.40	-2	535	-0.37%
2023/10/11	0	0.00	8	78.39	78.30	-8	534	-1.50%
2023/10/05	5	77.30	12	77.03	77.20	-7	532	-1.31%
2023/10/04	2	76.55	0	0.00	76.80	2	539	0.37%
2023/10/02	0	0.00	1	77.50	77.40	-1	547	-0.18%
2023/09/28	0	0.00	22	77.23	77.20	-22	554	-3.96%
2023/09/26	0	0.00	1	76.60	76.70	-1	568	-0.18%
2023/09/25	1	75.90	15	76.01	76.40	-14	577	-2.42%
2023/09/22	0	0.00	8	75.80	75.70	-8	634	-1.26%
2023/09/20	3	76.63	2	76.50	76.70	1	662	0.15%
2023/09/19	1	77.10	0	0.00	77.10	1	660	0.15%
2023/09/18	0	0.00	12	77.84	78.00	-12	661	-1.81%
2023/09/15	0	0.00	2	77.70	77.80	-2	658	-0.30%
2023/09/14	5	77.90	0	0.00	77.60	5	654	0.76%
2023/09/13	56.2	77.53	5	77.48	78.20	51.2	649	7.88%
2023/09/12	2	75.45	1	75.70	75.60	1	640	0.16%
2023/09/11	1	76.20	0	0.00	75.80	1	645	0.15%
2023/09/06	1	76.80	0	0.00	76.80	1	672	0.15%
2023/09/01	0	0.00	1	76.70	76.60	-1	675	-0.15%
2023/08/22	1	75.10	0	0.00	74.90	1	700	0.14%
2023/08/21	0	0.00	0.1	75.00	75.10	-0.1	702	-0.01%
2023/08/15	2	75.15	0	0.00	75.30	2	709	0.28%
2023/08/11	10	75.80	0	0.00	75.60	10	707	1.41%
2023/08/09	1	76.20	1	76.00	76.00	0	708	0.00%
2023/08/07	1	75.90	0	0.00	75.90	1	712	0.14%
2023/08/01	1	76.60	0	0.00	76.40	1	715	0.14%
2023/07/27	0.1	77.40	0	0.00	77.20	0.1	707	0.01%
2023/07/26	1	77.20	0	0.00	77.10	1	708	0.14%
2023/07/24	2	76.80	0	0.00	77.70	2	721	0.28%
2023/07/20	1	78.80	0	0.00	78.90	1	726	0.14%
2023/07/19	0	0.00	5	79.04	78.40	-5	719	-0.70%
2023/07/17	0	0.00	2	78.65	78.80	-2	715	-0.28%
2023/07/13	1	77.60	0	0.00	77.30	1	714	0.14%
2023/07/12	0	0.00	2	78.20	77.80	-2	709	-0.28%
2023/07/10	2	78.50	0	0.00	77.80	2	715	0.28%
2023/07/07	1	78.40	0	0.00	78.50	1	727	0.14%
2023/07/06	1	78.00	8	77.78	77.70	-7	725	-0.97%
2023/07/05	0	0.00	1	78.70	78.10	-1	716	-0.14%
2023/07/04	1	78.50	3	78.40	78.50	-2	708	-0.28%
2023/07/03	1.2	78.86	0	0.00	79.00	1.2	701	0.16%
2023/06/30	14	79.50	5	79.34	78.40	9	688	1.31%
2023/06/29	12	77.38	3	77.70	78.10	9	647	1.39%
2023/06/28	0	0.00	1	76.60	77.10	-1	650	-0.15%
2023/06/21	1	76.20	0	0.00	76.20	1	689	0.14%
2023/06/20	1	76.90	0	0.00	76.60	1	701	0.14%
2023/06/13	1	76.40	4	76.43	76.50	-3	728	-0.41%
2023/06/09	2	75.60	0	0.00	75.60	2	725	0.28%
2023/06/08	1	75.60	0	0.00	75.70	1	736	0.14%
2023/06/07	1	75.70	2	75.90	75.70	-1	744	-0.13%
2023/06/02	1	74.80	1	74.70	74.80	0	753	0.00%
2023/06/01	3	75.07	0	0.00	75.00	3	751	0.40%
2023/05/30	2	75.05	0	0.00	74.80	2	754	0.27%
2023/05/29	3	75.07	0	0.00	75.10	3	758	0.40%
2023/05/26	1	75.10	0	0.00	75.10	1	759	0.13%
2023/05/25	2	75.40	0	0.00	75.10	2	756	0.26%
2023/05/23	0	0.00	2.2	76.40	76.30	-2.2	765	-0.28%
2023/05/22	0	0.00	3	76.00	76.00	-3	763	-0.39%
2023/05/18	1	75.20	0	0.00	75.20	1	765	0.13%
2023/05/16	0	0.00	0	75.60	75.10	0	775	0.00%
2023/05/15	1	75.20	0	0.00	75.40	1	778	0.13%
2023/05/12	2	74.70	0	0.00	74.90	2	785	0.25%
2023/05/11	2	75.00	0	0.00	75.00	2	796	0.25%
2023/05/08	1	76.60	0	0.00	76.80	1	811	0.12%
2023/04/28	0	0.00	1	76.40	76.90	-1	888	-0.11%
2023/04/27	2	76.05	1	77.00	75.80	1	885	0.11%
2023/04/26	1	75.30	0	0.00	75.90	1	875	0.11%
2023/04/25	1	75.90	6	75.65	75.50	-5	865	-0.58%
2023/04/24	1	75.80	1	76.20	75.90	0	865	0.00%
2023/04/21	1	75.30	0	0.00	75.30	1	870	0.11%
2023/04/20	5	76.90	0	0.00	76.30	5	875	0.57%
2023/04/19	5	77.20	1	77.30	77.10	4	906	0.44%
2023/04/18	0	0.00	10	77.35	77.20	-10	920	-1.09%
2023/04/14	1	78.30	0.3	78.20	78.20	0.7	935	0.07%
2023/04/12	2	77.70	1	77.60	77.70	1	944	0.11%
2023/04/11	1	76.90	0	0.00	76.60	1	957	0.10%
2023/03/31	0	76.30	0	0.00	76.20	0	1,160	0.00%
2023/03/29	0	0.00	5	79.76	79.70	-5	1,180	-0.42%
2023/03/27	0	0.00	5	79.90	79.90	-5	1,237	-0.40%
2023/03/24	1	79.00	1	79.00	78.90	0	1,249	0.00%
2023/03/21	0	0.00	1	77.50	77.80	-1	1,387	-0.07%
2023/03/20	0	0.00	1	77.00	77.40	-1	1,442	-0.07%
2023/03/17	3	76.30	0	0.00	77.00	3	1,555	0.19%
2023/03/16	2	76.30	0	0.00	76.20	2	1,629	0.12%
2023/03/15	1	76.80	0	0.00	77.20	1	1,767	0.06%
2023/03/14	2	76.80	0	0.00	76.80	2	1,780	0.11%
2023/03/13	4	76.93	0	0.00	77.10	4	1,792	0.22%
2023/03/10	2	78.00	0	0.00	77.70	2	1,808	0.11%
2023/03/09	1	78.70	0	0.00	78.50	1	1,834	0.05%
2023/03/06	0	0.00	2	78.90	78.90	-2	1,910	-0.10%
2023/03/03	0	0.00	1	78.50	78.70	-1	1,997	-0.05%
2023/03/02	0	78.30	0	0.00	78.10	0	2,118	0.00%
2023/02/21	1	77.90	0	0.00	77.90	1	2,912	0.03%
2023/02/20	0	0.00	1	78.50	78.50	-1	2,912	-0.03%
2023/02/16	3	77.60	0	0.00	77.60	3	2,932	0.10%
2023/02/10	1	77.80	0	0.00	77.90	1	2,998	0.03%
2023/02/08	2	79.10	2	79.20	79.10	0	2,984	0.00%
2023/02/03	1	78.10	0	0.00	78.50	1	2,973	0.03%
2023/02/02	0	0.00	1	78.40	78.30	-1	2,970	-0.03%
2023/02/01	1.3	77.64	1	77.50	77.40	0.3	2,953	0.01%
2023/01/31	4	77.30	2	77.40	77.60	2	2,956	0.07%
2023/01/30	13	77.15	0	0.00	76.90	13	2,948	0.44%
2023/01/17	1	78.50	0.5	78.40	77.90	0.5	2,916	0.02%
2023/01/16	1	78.40	0	0.00	78.30	1	2,911	0.03%
2023/01/13	1	78.50	0	0.00	78.70	1	2,909	0.03%
2023/01/12	2	79.00	0	0.00	78.50	2	2,913	0.07%
2023/01/10	2	79.00	1	79.50	79.00	1	2,942	0.03%
2023/01/09	2	79.70	1	79.60	79.60	1	2,930	0.03%
2022/12/30	0	0.00	1	83.60	83.40	-1	2,871	-0.03%
2022/12/28	2	83.60	2.4	82.88	83.00	-0.4	2,832	-0.01%
2022/12/27	1	83.00	2	82.80	83.00	-1	2,795	-0.04%
2022/12/26	6.4	85.70	19	85.22	84.70	-12.6	2,758	-0.46%
2022/12/21	0	0.00	1	82.40	82.50	-1	2,628	-0.04%
2022/12/20	0	0.00	20	82.87	81.70	-20	2,619	-0.76%
2022/12/19	19.2	83.44	0	0.00	83.70	19.2	2,585	0.74%
2022/12/16	0.2	82.80	2	82.70	81.40	-1.8	2,534	-0.07%
2022/12/15	0	0.00	2	82.75	82.60	-2	2,504	-0.08%
2022/12/14	15	82.49	10	81.62	83.10	5	2,473	0.20%
2022/12/13	0	0.00	1	83.70	81.60	-1	2,420	-0.04%
2022/12/12	1	81.60	5	83.50	81.60	-4	2,345	-0.17%
2022/12/09	4	83.13	3	83.03	83.00	1	2,309	0.04%
2022/12/08	20.2	81.09	42	81.93	81.00	-21.8	2,213	-0.98%
2022/12/07	29.2	80.91	10	81.74	80.80	19.2	2,138	0.90%
2022/12/06	0	78.40	23	79.43	78.30	-23	2,001	-1.15%
2022/12/05	1	79.20	1	79.30	79.00	0	2,008	0.00%
2022/12/02	6	78.35	5	79.40	77.70	1	2,023	0.05%
2022/12/01	23	78.17	5	78.80	78.50	18	2,022	0.89%
2022/11/30	10	78.40	5	78.40	78.40	5	2,010	0.25%
2022/11/29	3	77.70	6	77.73	77.50	-3	1,997	-0.15%
2022/11/28	4	79.20	1	78.80	78.80	3	1,997	0.15%
2022/11/25	1	79.50	13	80.16	79.20	-12	1,985	-0.60%
2022/11/24	56	82.48	46	82.50	82.10	10	1,923	0.52%
2022/11/23	15	83.50	41	84.15	84.40	-26	1,804	-1.44%
2022/11/22	234	82.46	228	84.77	82.00	6	1,629	0.37%	大買/大賣/
2022/11/21	6	79.72	16.2	80.89	82.70	-10.2	1,286	-0.79%
2022/11/18	0	0.00	1	75.60	75.80	-1	1,145	-0.09%
2022/11/11	1	75.10	0	0.00	74.40	1	1,207	0.08%
2022/11/10	15	76.59	16.1	75.93	74.80	-1.1	1,194	-0.09%
2022/11/08	1	74.20	0	0.00	74.00	1	1,140	0.09%
2022/11/04	0	0.00	1	76.00	75.10	-1	1,125	-0.09%
2022/11/03	1	75.60	1	75.40	75.30	0	1,124	0.00%
2022/11/02	0	0.00	0.2	75.45	75.80	-0.2	1,118	-0.02%
2022/10/31	0	0.00	2.1	74.81	74.90	-2.1	1,104	-0.19%
2022/10/28	0	0.00	1	74.60	73.90	-1	1,103	-0.09%
2022/10/27	0	0.00	1.1	74.14	74.40	-1.1	1,113	-0.10%
2022/10/26	0	0.00	2	73.05	73.50	-2	1,110	-0.18%
2022/10/25	1.2	72.23	0	0.00	72.10	1.2	1,100	0.11%
2022/10/24	0	0.00	1	73.70	73.40	-1	1,098	-0.09%
2022/10/20	5	72.90	8	72.94	72.80	-3	1,093	-0.27%
2022/10/19	3	74.27	0	0.00	74.00	3	1,090	0.28%
2022/10/18	5	75.00	10	74.97	75.30	-5	1,090	-0.46%
2022/10/17	0.1	71.40	0	0.00	72.90	0.1	1,061	0.01%
2022/10/13	0	0.00	2	71.70	71.70	-2	1,085	-0.18%
2022/10/12	2	73.70	0	73.70	73.70	2	1,091	0.18%
2022/10/11	3.3	73.29	0	0.00	72.80	3.3	1,106	0.29%
2022/10/07	0	0.00	1	74.60	74.10	-1	1,107	-0.09%
2022/10/06	0	0.00	1	74.00	73.10	-1	1,096	-0.09%
2022/10/04	0	0.00	2	72.50	72.80	-2	1,114	-0.18%
2022/09/29	0	0.00	2	71.80	72.70	-2	1,207	-0.17%
2022/09/27	1	72.10	1	72.00	72.20	0	1,209	0.00%
2022/09/26	1	70.90	0	0.00	71.00	1	1,209	0.08%
2022/09/23	0	0.00	0.2	72.10	72.10	-0.2	1,212	-0.02%
2022/09/22	1	72.90	1	73.10	73.10	0	1,224	0.00%
2022/09/19	3	72.23	1	72.90	72.60	2	1,260	0.16%
2022/09/16	0	0.00	2	72.70	72.10	-2	1,289	-0.16%
2022/09/15	3.1	74.52	3	74.40	74.00	0.1	1,288	0.01%
2022/09/13	1	76.60	0	0.00	76.10	1	1,247	0.08%
2022/09/12	2	76.20	0	0.00	77.30	2	1,237	0.16%
2022/09/08	4	77.65	40	77.26	77.50	-36	1,213	-2.97%
2022/09/07	9	76.40	4	75.93	75.40	5	1,185	0.42%
2022/09/06	0	0.00	1	75.00	74.50	-1	1,161	-0.09%
2022/09/05	0	0.00	18	76.95	76.40	-18	1,138	-1.58%
2022/09/02	23	76.84	10.3	77.16	76.60	12.7	1,121	1.13%
2022/09/01	1	75.00	4	75.70	75.20	-3	1,087	-0.28%
2022/08/31	4	76.28	2	77.15	75.90	2	1,075	0.19%
2022/08/29	2.1	74.83	0	0.00	74.40	2.1	1,046	0.20%
2022/08/26	2	77.50	3	77.10	76.70	-1	1,020	-0.10%
2022/08/25	2.2	77.55	1	76.70	76.60	1.2	990	0.12%
2022/08/24	6	75.45	25.2	75.08	75.10	-19.2	902	-2.13%
2022/08/22	0	0.00	4.6	72.84	72.80	-4.6	830	-0.55%
2022/08/17	1	71.00	0	0.00	70.80	1	814	0.12%
2022/08/16	0	0.00	2	71.30	71.30	-2	813	-0.25%
2022/08/15	0	0.00	1	70.90	71.10	-1	812	-0.12%
2022/08/12	0	0.00	1	70.60	70.50	-1	809	-0.12%
2022/08/08	0	0.00	2	69.30	69.40	-2	820	-0.24%
2022/08/05	1	69.10	0	0.00	69.40	1	828	0.12%
2022/08/04	4	68.40	0	0.00	68.50	4	845	0.47%
2022/08/03	0.1	69.30	0	0.00	69.00	0.1	845	0.01%
2022/08/02	1	70.10	5	70.10	69.90	-4	846	-0.47%
2022/08/01	1	70.70	0	0.00	70.90	1	843	0.12%
2022/07/28	0	0.00	2	71.70	71.50	-2	873	-0.23%
2022/07/27	0.3	71.40	3	71.77	71.80	-2.8	887	-0.31%
2022/07/26	1	71.30	1	70.90	70.80	0	894	0.00%
2022/07/25	0	0.00	3	71.07	71.00	-3	900	-0.33%
2022/07/22	1	69.20	1	69.50	69.60	0	902	0.00%
2022/07/21	1.1	69.01	0	0.00	69.20	1.1	916	0.12%
2022/07/20	2	69.85	0	0.00	69.50	2	917	0.22%
2022/07/19	1	70.00	2	70.00	70.10	-1	946	-0.11%
2022/07/18	1	72.30	0	0.00	72.50	1	997	0.10%
2022/07/15	2	72.50	0	0.00	72.30	2	1,057	0.19%
2022/07/14	2.1	72.90	0	0.00	72.50	2.1	1,096	0.19%
2022/07/13	5	73.50	0	0.00	73.00	5	1,171	0.43%
2022/07/12	5	73.80	1	74.00	73.80	4	1,296	0.31%
2022/07/11	0	0.00	3	75.43	75.50	-3	1,363	-0.22%
2022/07/08	0	0.00	10	74.81	75.20	-10	1,467	-0.68%
2022/07/07	4	72.45	4	73.60	72.70	0	1,471	0.00%
2022/07/06	0	0.00	9	74.02	72.90	-9	1,451	-0.62%
2022/07/05	0	0.00	1	72.70	73.00	-1	1,435	-0.07%
2022/07/04	0	0.00	2	71.55	71.50	-2	1,422	-0.14%
2022/07/01	1	72.60	0	0.00	71.10	1	1,414	0.07%
2022/06/30	2	72.60	0	0.00	71.80	2	1,402	0.14%
2022/06/29	0	0.00	3	74.07	73.90	-3	1,384	-0.22%
2022/06/28	6	73.00	8	73.50	73.10	-2	1,367	-0.15%
2022/06/24	1	73.30	5	73.40	72.80	-4	1,348	-0.30%
2022/06/23	7	71.44	6	71.70	72.10	1	1,318	0.08%
2022/06/22	1	70.50	6	70.40	70.60	-5	1,298	-0.38%
2022/06/21	5	70.60	0	0.00	70.50	5	1,304	0.38%
2022/06/20	3	69.20	14	70.24	69.10	-11	1,303	-0.84%
2022/06/17	12	70.80	0	0.00	70.00	12	1,297	0.92%
2022/06/16	1	70.80	0	0.00	70.30	1	1,290	0.08%
2022/06/15	10	70.52	10	70.85	70.00	0	1,288	0.00%
2022/06/10	1	71.80	1	71.40	71.30	0	1,281	0.00%
2022/06/07	0	0.00	2	69.60	71.00	-2	1,275	-0.16%
2022/06/01	1	69.00	0	0.00	69.00	1	1,285	0.08%
2022/05/30	1	69.10	0	0.00	69.10	1	1,289	0.08%
2022/05/27	2	69.35	0	0.00	68.90	2	1,290	0.15%
2022/05/13	2	67.85	3	68.30	68.00	-1	1,279	-0.08%
2022/05/12	2	67.40	0	0.00	67.00	2	1,273	0.16%
2022/05/10	0	0.00	2	68.60	69.00	-2	1,256	-0.16%
2022/05/09	1	69.70	0	0.00	69.20	1	1,246	0.08%
2022/05/06	1	71.00	0	0.00	70.90	1	1,238	0.08%
2022/05/05	1.3	72.52	2	72.95	72.50	-0.7	1,221	-0.06%
2022/05/04	3	73.70	12	73.50	73.40	-9	1,209	-0.74%
2022/05/03	0	0.00	1	76.00	74.50	-1	1,200	-0.08%
2022/04/28	1	74.50	0	0.00	74.40	1	1,181	0.08%
2022/04/27	1	74.50	5	74.30	74.50	-4	1,167	-0.34%
2022/04/26	1	73.70	1	74.30	73.80	0	1,147	0.00%
2022/04/25	2	76.10	8	75.38	74.10	-6	1,134	-0.53%
2022/04/22	17	75.11	3	76.80	75.40	14	1,098	1.27%
2022/04/21	4	77.70	2	77.65	77.30	2	1,038	0.19%
2022/04/20	1	77.20	2	76.80	76.80	-1	957	-0.10%
2022/04/19	4	76.90	4	77.20	77.50	0	915	0.00%
2022/04/18	8	77.76	11	77.28	76.70	-3	833	-0.36%
2022/04/15	8	75.85	9	76.27	74.70	-1	702	-0.14%
2022/04/14	17	74.51	23	75.77	75.80	-6	622	-0.96%
2022/04/13	0	0.00	9	71.84	72.50	-9	490	-1.84%
2022/04/08	0	69.00	0	0.00	68.80	0	438	0.00%
2022/04/07	3	68.97	1.3	68.62	68.60	1.7	446	0.37%
2022/04/01	1	68.90	0	0.00	69.00	1	451	0.22%
2022/03/31	3	69.00	25	69.05	69.00	-22	458	-4.79%
2022/03/30	0.4	69.00	1	69.10	69.20	-0.6	455	-0.13%
2022/03/29	2	67.80	0	0.00	68.90	2	456	0.44%
2022/03/23	1	68.80	0	0.00	68.80	1	448	0.22%
2022/03/16	1	67.80	0	0.00	67.60	1	475	0.21%
2022/03/15	3	68.00	0	0.00	67.80	3	480	0.62%
2022/03/14	0	68.30	0	0.00	68.70	0	488	0.00%
2022/03/10	3	68.00	0	0.00	68.40	3	493	0.61%
2022/03/09	0	67.30	0	0.00	67.50	0	494	0.00%
2022/03/08	4	67.05	0	0.00	66.90	4	495	0.81%
2022/03/07	7	68.19	0	0.00	67.80	7	486	1.44%
2022/03/04	1	68.90	0	0.00	68.90	1	485	0.21%
2022/03/03	2	69.00	0	0.00	68.90	2	489	0.41%
2022/03/02	1	69.30	0	0.00	69.20	1	496	0.20%
2022/02/25	1	68.40	2	68.45	68.20	-1	495	-0.20%
2022/02/24	1	68.50	1	69.00	68.20	0	495	0.00%
2022/02/21	0	0.00	1	69.50	69.70	-1	492	-0.20%
2022/02/16	2	69.40	0	0.00	69.10	2	488	0.41%
2022/02/15	0	0.00	2	69.20	69.10	-2	490	-0.41%
2022/02/14	0	0.00	1	68.80	68.70	-1	487	-0.21%
2022/02/11	30	68.97	1	69.40	68.70	29	488	5.93%
2022/02/09	0.2	68.80	0	0.00	69.00	0.2	499	0.03%
2022/02/08	0	0.00	1	68.70	68.80	-1	496	-0.20%
2022/01/26	2	67.35	0	0.00	67.30	2	494	0.40%
2022/01/25	2	67.65	0	0.00	67.50	2	495	0.40%
2022/01/21	1	68.30	0	0.00	68.30	1	508	0.20%
2022/01/20	0	0.00	1	68.40	68.40	-1	521	-0.19%
2022/01/18	2	68.70	0	0.00	68.60	2	532	0.38%
2022/01/17	0	0.00	3	68.87	69.00	-3	529	-0.57%
2022/01/13	0	0.00	1	68.10	68.20	-1	530	-0.19%
2022/01/12	4	68.03	1	67.90	68.00	3	544	0.55%
2022/01/10	2	68.15	0	0.00	68.20	2	588	0.34%
2022/01/07	1	68.40	0	0.00	68.00	1	587	0.17%
2022/01/06	3.3	68.39	2	68.20	68.10	1.3	586	0.21%
2022/01/04	2	68.30	2	68.30	68.30	0	594	0.00%
2022/01/03	0	0.00	1	68.50	68.60	-1	592	-0.17%
2021/12/30	1	68.50	0	0.00	68.80	1	592	0.17%
2021/12/29	2	68.20	0	0.00	68.40	2	591	0.34%
2021/12/28	2	68.40	2	68.30	68.30	0	591	0.00%
2021/12/17	2	69.15	0	0.00	69.00	2	631	0.32%
2021/12/16	11	69.47	1	69.50	69.90	10	626	1.60%
2021/12/14	2	68.60	1	68.60	68.40	1	614	0.16%
2021/12/10	1	69.10	0	0.00	69.10	1	614	0.16%
2021/12/08	1	69.50	0	0.00	69.80	1	653	0.15%
2021/11/29	0.3	70.10	1	70.00	69.30	-0.8	725	-0.10%
2021/11/24	0.3	69.50	0	0.00	69.40	0.3	732	0.04%
2021/11/23	1	69.00	0	0.00	69.00	1	741	0.13%
2021/11/17	1	69.20	0	0.00	69.20	1	857	0.12%
2021/11/16	0	0.00	2	69.20	69.00	-2	862	-0.23%
2021/11/15	0	0.00	1	69.50	69.20	-1	876	-0.11%
2021/11/11	1	70.10	0	0.00	69.90	1	949	0.11%
2021/11/10	5	70.20	0	0.00	70.40	5	966	0.52%
2021/11/09	0.2	70.00	1	70.70	70.70	-0.8	987	-0.08%
2021/11/05	0.1	68.40	3	68.47	68.70	-3	986	-0.30%
2021/11/02	0	0.00	1	68.50	68.00	-1	1,016	-0.10%
2021/11/01	5.3	68.37	3	68.37	68.30	2.3	1,022	0.22%
2021/10/29	1	68.70	0	0.00	68.60	1	1,022	0.10%
2021/10/28	0	0.00	1	69.30	69.20	-1	1,015	-0.10%
2021/10/27	1	68.00	1	68.30	68.40	0	1,014	0.00%
2021/10/26	0	0.00	3	68.40	68.00	-3	1,025	-0.29%
2021/10/25	0	0.00	6	67.60	67.90	-6	1,028	-0.58%
2021/10/22	1.3	67.92	0	0.00	67.80	1.3	1,045	0.12%
2021/10/21	5	67.66	3	68.60	67.70	2	1,060	0.19%
2021/10/20	0	0.00	4	68.10	68.20	-4	1,064	-0.38%
2021/10/19	1	66.90	6	66.85	67.30	-5	1,080	-0.46%
2021/10/18	7	67.31	0	0.00	67.00	7	1,097	0.64%
2021/10/15	10	67.20	2	67.50	67.50	8	1,120	0.71%
2021/10/14	1	67.00	0	0.00	67.20	1	1,367	0.07%
2021/10/13	1	66.30	1	66.80	66.40	0	1,386	0.00%
2021/10/06	3	68.40	0	0.00	67.90	3	1,535	0.20%
2021/10/05	1	68.10	0	0.00	68.70	1	1,560	0.06%
2021/10/04	2	68.70	0	0.00	68.20	2	1,567	0.13%
2021/09/30	2	71.95	2	72.00	72.10	0	1,598	0.00%
2021/09/29	1	72.20	0	0.00	72.30	1	1,626	0.06%
2021/09/28	10	74.01	1	74.50	73.80	9	1,660	0.54%
2021/09/27	5	74.64	0	0.00	74.50	5	1,690	0.30%
2021/09/23	1	75.20	0	0.00	75.50	1	1,978	0.05%
2021/09/15	1	75.30	0	0.00	75.30	1	2,185	0.05%
2021/09/14	4	75.73	6	76.00	75.70	-2	2,223	-0.09%
2021/09/13	5	78.88	0	0.00	79.50	5	2,243	0.22%
2021/09/10	1	79.10	0	0.00	79.30	1	2,316	0.04%
2021/09/09	4	79.80	8	79.83	79.30	-4	2,405	-0.17%
2021/09/08	8	80.83	2	80.70	80.50	6	2,424	0.25%
2021/09/07	0	0.00	2	80.65	80.80	-2	2,526	-0.08%
2021/09/03	0	0.00	3	79.30	79.30	-3	3,029	-0.10%
2021/09/02	3	78.93	0	0.00	78.60	3	3,354	0.09%
2021/08/31	0	0.00	10	80.00	80.10	-10	3,617	-0.28%
2021/08/30	0	0.00	6	79.40	79.50	-6	3,697	-0.16%
2021/08/27	5	80.00	0	0.00	79.60	5	3,735	0.13%
2021/08/26	11	80.88	1	80.00	79.70	10	3,772	0.27%
2021/08/25	12	80.51	2	80.20	81.20	10	3,799	0.26%
2021/08/23	7	77.36	8	77.39	77.10	-1	4,130	-0.02%
2021/08/20	10	76.74	3	77.00	77.00	7	4,226	0.17%
2021/08/19	1	76.90	0	0.00	77.10	1	4,425	0.02%
2021/08/18	7	77.64	0	0.00	77.50	7	4,618	0.15%
2021/08/17	47	79.74	38	79.87	78.90	9	4,751	0.19%
2021/08/16	21.2	78.18	10	78.19	78.30	11.2	4,882	0.23%
2021/08/13	6	79.02	2	79.55	78.50	4	5,020	0.08%
2021/08/11	1	77.70	0	0.00	77.70	1	5,744	0.02%
2021/08/10	0	78.80	0	0.00	78.60	0	6,462	0.00%
2021/08/09	4.3	78.90	2	78.90	78.80	2.3	6,720	0.03%
2021/08/06	2	79.85	0	0.00	79.80	2	6,976	0.03%
2021/08/04	0	0.00	28	79.88	79.80	-28	8,591	-0.33%
2021/08/02	18	81.07	1	81.10	80.50	17	9,263	0.18%
2021/07/27	1	78.70	0	0.00	78.70	1	9,665	0.01%
2021/07/26	1	80.20	0	0.00	80.00	1	9,678	0.01%
2021/07/23	1.2	79.90	0	0.00	79.80	1.2	9,670	0.01%
2021/07/22	2	80.45	1	80.20	80.10	1	9,650	0.01%
2021/07/21	4	82.90	3	83.00	81.20	1	9,634	0.01%
2021/07/20	30	86.19	54.3	86.25	83.10	-24.3	9,585	-0.25%
2021/07/19	1.2	81.40	2	82.10	81.80	-0.8	9,342	-0.01%
2021/07/16	0	0.00	2	81.05	81.00	-2	9,345	-0.02%
2021/07/15	2	80.90	1.6	80.89	80.90	0.5	9,338	0.00%
2021/07/14	3.2	76.72	18	76.83	78.70	-14.8	9,317	-0.16%
2021/07/13	12.4	79.47	21	79.07	78.50	-8.7	9,298	-0.09%
2021/07/12	1	81.00	8	82.01	81.20	-7	9,232	-0.08%
2021/07/09	0	0.00	11	81.90	81.70	-11	9,222	-0.12%
2021/07/08	2.2	81.77	17	81.67	81.70	-14.8	9,234	-0.16%
2021/07/07	1	82.10	7	83.01	82.20	-6	9,211	-0.07%
2021/07/06	3	82.93	6	83.00	82.90	-3	9,202	-0.03%
2021/07/05	1.1	82.86	11	83.64	84.00	-9.9	9,194	-0.11%
2021/07/02	4	84.53	13	84.28	84.20	-9	9,165	-0.10%
2021/07/01	10	86.13	6	86.40	84.80	4	9,159	0.04%
2021/06/30	52.2	87.91	49.2	87.83	87.20	3	9,130	0.03%
2021/06/29	18.2	85.61	5.1	84.69	87.00	13.1	8,925	0.15%
2021/06/28	4	83.35	1	83.00	83.10	3	8,826	0.03%
2021/06/25	1.3	84.56	1	84.20	84.10	0.3	8,851	0.00%
2021/06/24	0	0.00	9	84.50	84.80	-9	8,879	-0.10%
2021/06/23	3	84.63	11	84.51	84.00	-8	8,942	-0.09%
2021/06/22	21	85.06	11	84.38	84.10	10	8,948	0.11%
2021/06/21	11	86.21	17	85.58	84.80	-6	8,960	-0.07%
2021/06/18	49	86.47	30	86.32	86.80	19	8,923	0.21%
2021/06/17	7	84.40	1	84.60	84.40	6	8,877	0.07%
2021/06/16	79	85.35	66	84.51	83.90	13	8,862	0.15%
2021/06/15	19	83.20	23	82.83	82.70	-4	8,761	-0.05%
2021/06/11	93	87.56	74	91.55	86.10	19	8,627	0.22%
2021/06/10	80	90.02	105.5	90.01	89.50	-25.5	8,274	-0.31%	大賣/
2021/06/09	28	85.35	21	84.10	85.70	7	7,958	0.09%
2021/06/08	10	83.38	14	83.48	84.00	-4	7,850	-0.05%
2021/06/07	5	81.16	7	81.59	81.10	-2	7,689	-0.03%
2021/06/04	10.2	80.80	8	80.28	79.80	2.2	7,603	0.03%
2021/06/03	5	80.76	47	80.76	80.70	-42	7,572	-0.55%
2021/06/02	13	82.48	19	81.97	81.10	-6	7,569	-0.08%
2021/06/01	14.3	81.83	10	82.50	84.20	4.3	7,514	0.06%
2021/05/31	57	81.37	92	82.37	82.00	-35	7,387	-0.47%
2021/05/28	16	87.10	28	87.09	86.50	-12	7,134	-0.17%
2021/05/27	72	88.27	37.1	87.62	88.10	34.9	7,049	0.50%
2021/05/26	67	87.16	52	87.32	86.20	15	6,864	0.22%
2021/05/25	19.2	84.33	41	84.48	83.90	-21.8	6,675	-0.33%
2021/05/24	65	87.39	71	87.31	85.70	-6	6,529	-0.09%
2021/05/21	57	85.84	119	85.42	85.40	-62	6,383	-0.97%	大賣/
2021/05/20	62	88.53	35	88.65	85.20	27	6,286	0.43%
2021/05/19	170	89.47	532	88.83	87.30	-362	6,076	-5.96%	大買/大賣/鉅額交易
2021/05/18	523	92.64	94	90.75	93.70	429	5,650	7.59%	大買/鉅額交易
2021/05/17	56	88.34	52	88.27	88.50	4	4,937	0.08%
2021/05/14	18	78.06	36	78.99	80.50	-18	4,680	-0.38%
2021/05/13	51.5	75.42	49	76.16	73.20	2.5	4,421	0.06%
2021/05/12	209	90.53	192	92.70	81.00	17	3,942	0.43%	大買/大賣/
2021/05/11	106	88.08	168	87.58	88.80	-62	2,805	-2.21%	大買/大賣/
2021/05/10	46	82.90	64.4	82.29	82.90	-18.4	2,350	-0.78%
2021/05/07	27	77.64	25	78.04	77.60	2	2,142	0.09%
2021/05/06	45	73.48	149	72.82	73.30	-104	1,873	-5.55%	大賣/鉅額交易
2021/05/05	304	73.85	117.4	73.07	73.00	186.6	1,800	10.36%	大買/大賣/鉅額交易
2021/05/04	0	0.00	5	69.42	69.70	-5	1,745	-0.29%
2021/05/03	0.1	70.60	0	0.00	71.10	0.1	1,751	0.01%
2021/04/27	5	71.74	0	0.00	71.80	5	1,767	0.28%
2021/04/26	1.1	71.22	0	0.00	71.70	1.1	1,768	0.06%
2021/04/23	0.1	71.00	0	0.00	71.00	0.1	1,766	0.00%
2021/04/22	1	71.70	0	0.00	70.70	1	1,772	0.06%
2021/04/21	0	0.00	4	72.30	72.10	-4	1,758	-0.23%
2021/04/19	4.1	72.39	2	72.00	72.10	2.1	1,755	0.12%
2021/04/16	3	72.00	2	72.10	72.00	1	1,736	0.06%
2021/04/15	0	72.15	0	0.00	71.80	0	1,730	0.00%
2021/04/14	1.1	71.95	5	72.30	71.10	-3.9	1,718	-0.23%
2021/04/13	18	73.06	2	73.20	72.60	16	1,698	0.94%
2021/04/12	12	73.09	0	0.00	73.30	12	1,687	0.71%
2021/04/09	9	72.96	0	0.00	72.70	9	1,674	0.54%
2021/04/08	5	73.76	2	73.90	73.90	3	1,652	0.18%
2021/04/07	24	73.68	9	73.37	74.10	15	1,639	0.91%
2021/04/06	3	72.80	2	73.30	72.70	1	1,616	0.06%
2021/04/01	0	74.30	10	74.67	74.20	-10	1,581	-0.63%
2021/03/31	2	74.20	2	74.00	74.90	0	1,561	0.00%
2021/03/30	2	74.20	13	74.11	74.50	-11	1,525	-0.72%
2021/03/29	21	73.01	2	72.80	73.00	19	1,460	1.30%
2021/03/26	18.1	72.85	17	73.33	72.70	1.1	1,408	0.08%
2021/03/25	11.1	72.46	2	72.70	72.20	9.1	1,329	0.68%
2021/03/24	9	72.57	1	72.50	72.50	8	1,282	0.62%
2021/03/23	7	71.64	2	71.95	71.90	5	1,230	0.41%
2021/03/22	13	70.77	12	70.70	70.80	1	1,174	0.09%
2021/03/19	2	69.20	1.2	69.18	69.60	0.8	1,123	0.07%
2021/03/18	11	69.17	2	69.60	69.40	9	1,105	0.81%
2021/03/17	11	69.00	0	0.00	68.90	11	1,088	1.01%
2021/03/16	0.1	68.50	1.1	69.00	69.00	-1	1,073	-0.09%
2021/03/15	5.1	67.82	2	67.80	67.90	3.1	1,069	0.29%
2021/03/09	6.1	67.09	0	0.00	67.10	6.1	1,091	0.55%
2021/03/08	28	68.24	34.2	68.79	68.10	-6.2	1,086	-0.57%
2021/03/05	3	67.33	4	67.38	67.20	-1	1,050	-0.10%
2021/03/04	15	67.45	0	0.00	67.20	15	1,053	1.42%
2021/03/03	0	0.00	5	66.46	66.50	-5	1,041	-0.48%
2021/02/26	5	65.72	0	0.00	65.50	5	1,043	0.48%
2021/02/25	3	66.00	0	0.00	65.80	3	1,044	0.29%
2021/02/24	2	65.70	1	65.60	65.80	1	1,032	0.10%
2021/02/23	1.1	66.17	0.1	66.60	66.00	1	1,023	0.10%
2021/02/22	7.1	67.53	3	67.97	67.40	4.1	1,006	0.41%
2021/02/19	5	66.76	1.2	65.15	68.70	3.8	959	0.40%
2021/02/18	0	0.00	1	62.90	64.00	-1	890	-0.11%
2021/02/17	1	62.30	1	62.50	62.30	0	885	0.00%
2021/02/05	0	0.00	0.3	61.90	61.90	-0.3	892	-0.03%
2021/02/04	12	61.72	10	61.50	61.80	2	899	0.22%
2021/02/03	1	61.30	0	0.00	61.20	1	914	0.11%
2021/02/02	3	61.60	6	61.62	61.90	-3	946	-0.32%
2021/02/01	1	61.40	1	61.50	61.40	0	980	0.00%
2021/01/29	3	61.47	0	0.00	61.40	3	1,030	0.29%
2021/01/28	4.1	61.79	0	0.00	61.60	4.1	1,115	0.37%
2021/01/27	5	62.82	3	62.80	62.80	2	1,114	0.18%
2021/01/26	2	63.80	0	0.00	63.20	2	1,198	0.17%
2021/01/25	0.3	66.00	1	64.30	64.80	-0.7	1,360	-0.05%
2021/01/22	2	61.75	0	0.00	61.50	2	1,348	0.15%
2021/01/21	3	63.03	0	0.00	62.50	3	1,355	0.22%
2021/01/20	2	64.70	0	0.00	63.60	2	1,351	0.15%
2021/01/19	7.2	65.30	6	65.50	65.30	1.2	1,354	0.09%
2021/01/15	3	66.00	0	0.00	66.00	3	1,400	0.21%
2021/01/14	3	67.00	0	0.00	66.70	3	1,435	0.21%
2021/01/13	1.1	67.30	1	67.30	67.40	0.1	1,482	0.00%
2021/01/12	5	67.68	0	0.00	67.50	5	1,519	0.33%
2021/01/11	3	68.00	1	68.00	68.10	2	1,601	0.12%
2021/01/08	0.1	68.10	0	0.00	68.20	0.1	1,711	0.00%
2021/01/07	1.1	68.20	0	0.00	68.20	1.1	2,205	0.05%
2021/01/06	4	68.50	3	68.53	68.40	1	2,293	0.04%
2021/01/05	1	68.50	0	0.00	68.60	1	2,316	0.04%
2021/01/04	3	68.30	0	0.00	68.70	3	2,348	0.13%
2020/12/31	0	0.00	1	68.50	68.60	-1	2,344	-0.04%
2020/12/29	1.1	68.50	11	68.67	68.40	-10	2,339	-0.43%
2020/12/24	1	69.00	2	69.05	68.90	-1	2,335	-0.04%
2020/12/23	2.3	69.20	1	69.30	69.00	1.3	2,338	0.06%
2020/12/21	0.3	69.40	2	69.10	69.10	-1.8	2,339	-0.07%
2020/12/18	5	68.70	0	0.00	69.40	5	2,337	0.21%
2020/12/15	2	68.90	2	68.60	68.30	0	2,332	0.00%
2020/12/14	1	68.80	0	0.00	68.60	1	2,331	0.04%
2020/12/11	1	68.40	1	68.50	68.20	0	2,328	0.00%
2020/12/10	2	68.80	0	0.00	68.40	2	2,323	0.09%
2020/12/09	0	0.00	1	68.90	68.50	-1	2,315	-0.04%
2020/12/07	2	70.05	1	70.10	69.80	1	2,284	0.04%
2020/12/04	2	69.45	1	69.50	69.70	1	2,258	0.04%
2020/12/03	1	69.70	1	69.80	69.70	0	2,250	0.00%
2020/12/02	1.3	69.74	0	0.00	69.70	1.3	2,245	0.06%
2020/12/01	0	0.00	1	69.70	69.80	-1	2,242	-0.04%
2020/11/30	1	70.00	0	0.00	69.50	1	2,237	0.04%
2020/11/27	0	0.00	4	70.10	69.80	-4	2,221	-0.18%
2020/11/26	0.3	70.10	0	0.00	69.90	0.3	2,219	0.01%
2020/11/24	2	70.05	3	69.87	69.70	-1	2,210	-0.05%
2020/11/23	1.8	70.56	0	0.00	70.30	1.8	2,191	0.08%
2020/11/20	0.2	70.70	2	70.30	70.30	-1.8	2,194	-0.08%
2020/11/19	2.2	70.84	0	0.00	70.70	2.2	2,188	0.10%
2020/11/18	2	70.30	1	70.00	70.30	1	2,174	0.05%
2020/11/17	0	0.00	1	70.00	69.80	-1	2,171	-0.05%
2020/11/16	6	70.47	8	70.29	70.40	-2	2,158	-0.09%
2020/11/13	3	70.93	1	70.90	70.90	2	2,143	0.09%
2020/11/12	1	70.70	0	0.00	70.60	1	2,120	0.05%
2020/11/11	3	71.57	2	71.30	71.40	1	2,106	0.05%
2020/11/10	7.4	70.53	6	70.47	70.40	1.4	2,078	0.07%
2020/11/09	3	69.77	1	70.10	69.30	2	2,033	0.10%
2020/11/06	3	69.90	2	70.60	69.40	1	1,995	0.05%
2020/11/05	12.5	70.95	22	70.92	71.40	-9.5	1,945	-0.49%
2020/11/04	1	71.90	1	71.90	71.90	0	1,840	0.00%
2020/11/03	9	80.08	6	80.25	79.80	3	1,826	0.16%
2020/11/02	18	81.87	10	81.80	82.20	8	1,743	0.46%
2020/10/30	2	77.30	0	0.00	76.20	2	1,576	0.13%
2020/10/29	6	77.90	5.1	78.16	77.60	0.9	1,560	0.06%
2020/10/28	4	78.60	1	78.60	78.70	3	1,534	0.20%
2020/10/27	0	0.00	2	80.50	78.70	-2	1,519	-0.13%
2020/10/26	11	79.09	3	79.33	79.00	8	1,497	0.53%
2020/10/23	2	81.50	9	81.69	82.00	-7	1,464	-0.48%
2020/10/22	9	80.74	2	81.15	81.80	7	1,440	0.49%
2020/10/21	1	78.00	1.1	79.99	80.00	-0.1	1,403	0.00%
2020/10/19	44	82.06	39.3	82.69	82.70	4.7	1,312	0.36%
2020/10/16	8	80.50	7	81.23	80.10	1	1,226	0.08%
2020/10/15	321.7	86.53	336	86.84	84.30	-14.3	1,117	-1.28%	大買/大賣/
2020/10/14	1	84.00	1	84.00	84.00	0	626	0.00%
2020/10/13	22	76.40	0	0.00	76.40	22	574	3.83%
2020/10/12	17	69.24	8	69.53	69.50	9	566	1.59%
2020/09/30	0	0.00	5	66.20	66.50	-5	832	-0.60%
2020/09/29	4	66.20	0	0.00	66.10	4	847	0.47%
2020/09/28	0.1	66.00	0	0.00	65.90	0.1	862	0.01%
2020/09/24	1	66.40	0	0.00	66.60	1	877	0.11%
2020/09/23	1	66.30	0	0.00	66.20	1	875	0.11%
2020/09/18	1.1	67.11	3	67.17	67.10	-1.9	878	-0.22%
2020/09/17	5	67.36	7	67.24	67.30	-2	882	-0.23%
2020/09/15	0	0.00	1	67.50	67.60	-1	892	-0.11%
2020/09/14	3	67.40	0	0.00	67.40	3	906	0.33%
2020/09/04	1	67.50	0	0.00	67.10	1	948	0.11%
2020/09/02	1	68.00	0	0.00	68.10	1	954	0.10%
2020/08/31	6	69.68	0	0.00	69.40	6	953	0.63%
2020/08/28	0	0.00	1	69.30	69.50	-1	950	-0.11%
2020/08/26	1.1	67.00	0	0.00	67.00	1.1	940	0.12%
2020/08/20	1	66.30	2	66.55	66.30	-1	922	-0.11%
2020/08/19	2	68.80	0	0.00	68.70	2	914	0.22%
2020/08/11	1	69.00	0	0.00	69.10	1	941	0.11%
2020/08/07	1	69.70	0	0.00	69.70	1	944	0.11%
2020/08/03	0	0.00	1	70.40	70.80	-1	937	-0.11%
2020/07/31	1.1	70.12	0	0.00	70.30	1.1	943	0.12%
2020/07/30	0	0.00	1.2	70.16	70.20	-1.2	962	-0.12%
2020/07/29	0	70.50	0	0.00	70.50	0	966	0.00%
2020/07/28	2.1	69.75	0	0.00	69.60	2.1	964	0.21%
2020/07/27	0.1	70.40	0	0.00	70.40	0.1	965	0.01%
2020/07/23	1.2	73.48	2	74.20	74.20	-0.8	952	-0.08%
2020/07/22	2	74.00	2	74.20	73.70	0	951	0.00%
2020/07/21	0	0.00	2	73.55	73.90	-2	947	-0.21%
2020/07/20	1	72.00	0	0.00	72.40	1	945	0.11%
2020/07/17	1	73.30	2	74.00	73.20	-1	941	-0.11%
2020/07/16	4	80.13	1	80.80	80.30	3	913	0.33%
2020/07/15	2	80.05	1	80.20	80.10	1	893	0.11%
2020/07/14	2	80.40	2	80.80	80.00	0	889	0.00%
2020/07/13	6	82.38	0	0.00	81.50	6	878	0.68%
2020/07/10	8	84.10	5.8	84.40	83.00	2.2	852	0.26%
2020/07/09	2	81.60	4	82.23	82.70	-2	728	-0.27%
2020/07/08	4.7	77.23	0	0.00	77.40	4.7	612	0.77%
2020/07/07	4	76.48	1	76.20	76.20	3	601	0.50%
2020/07/06	1	76.60	0	0.00	77.20	1	595	0.17%
2020/07/02	0	0.00	1	76.90	76.80	-1	594	-0.17%
2020/06/30	0	0.00	1	76.30	76.10	-1	597	-0.17%
2020/06/29	1	76.30	0	0.00	76.20	1	596	0.17%
2020/06/24	0	0.00	2	75.70	76.20	-2	600	-0.33%
2020/06/23	12	76.49	0	0.00	76.20	12	604	1.98%
2020/06/19	1	76.50	1	76.90	76.50	0	611	0.00%
2020/06/18	1	76.90	6	76.90	77.20	-5	608	-0.82%
2020/06/17	0	0.00	2	76.10	76.10	-2	598	-0.33%
2020/06/12	2.1	72.05	0	0.00	72.70	2.1	629	0.33%
2020/06/11	0	0.00	11	74.44	73.70	-11	631	-1.74%
2020/06/09	3	75.17	0	0.00	75.10	3	650	0.46%
2020/06/08	0	0.00	41	76.47	76.40	-41	662	-6.19%
2020/06/04	0	0.00	1	75.80	75.80	-1	663	-0.15%
2020/06/02	1	74.70	1	74.60	75.00	0	700	0.00%
2020/06/01	0	0.00	4	75.00	74.90	-4	700	-0.57%
2020/05/28	3	75.10	1	75.10	74.40	2	701	0.29%
2020/05/26	4	75.90	1	75.70	75.90	3	700	0.43%
2020/05/25	5	74.56	0	0.00	75.10	5	695	0.72%
2020/05/22	3	74.47	0	0.00	74.40	3	696	0.43%
2020/05/20	0.1	74.60	0	0.00	74.90	0.1	692	0.01%
2020/05/19	2	74.60	6	75.07	75.00	-4	688	-0.58%
2020/05/18	0.2	73.60	0	0.00	73.70	0.2	674	0.03%
2020/05/15	1	72.20	0	0.00	72.70	1	674	0.15%
2020/05/11	1	71.60	0	0.00	72.20	1	675	0.15%
2020/05/07	5	72.20	0	0.00	72.30	5	663	0.75%
2020/05/06	1	71.50	3	72.93	71.60	-2	656	-0.30%
2020/05/05	5	70.92	1.3	71.05	71.00	3.7	635	0.58%
2020/05/04	0	0.00	0.2	70.50	70.00	-0.2	632	-0.03%
2020/04/29	0	0.00	40	69.50	69.50	-40	628	-6.37%
2020/04/27	0	0.00	1	68.90	68.80	-1	634	-0.16%
2020/04/24	0	0.00	8	68.00	68.00	-8	631	-1.27%
2020/04/21	1	67.30	0	0.00	67.00	1	635	0.16%
2020/04/17	2	69.60	0	0.00	68.40	2	622	0.32%
2020/04/14	2	67.50	0	0.00	67.70	2	599	0.33%
2020/04/10	3	66.87	0	0.00	66.80	3	596	0.50%
2020/04/07	0	0.00	3	64.07	63.60	-3	575	-0.52%
2020/04/06	9	63.22	0	0.00	63.30	9	568	1.58%
2020/03/26	1.3	61.92	3	61.50	62.40	-1.8	538	-0.32%
2020/03/25	1.1	61.78	0	0.00	61.10	1.1	539	0.19%
2020/03/24	2	59.80	0	0.00	59.70	2	536	0.37%
2020/03/23	2	57.10	0	0.00	58.20	2	526	0.38%
2020/03/19	9.1	55.31	3	55.17	56.40	6.1	504	1.20%
2020/03/18	1	61.40	0	0.00	60.20	1	481	0.21%
2020/03/17	1	61.00	0	0.00	61.40	1	480	0.21%
2020/03/16	2	65.20	0	0.00	63.30	2	475	0.42%
2020/03/13	1	63.60	0	0.00	64.70	1	468	0.21%
2020/03/10	0	0.00	1.4	77.64	77.40	-1.4	435	-0.33%
2020/03/09	2	80.05	6	80.17	78.10	-4	434	-0.92%
2020/03/06	3	79.37	0	0.00	78.80	3	417	0.72%
2020/02/21	1	78.60	0	0.00	78.60	1	485	0.21%
2020/02/04	0	0.00	2	79.80	79.50	-2	576	-0.35%
2020/02/03	2	79.90	0	0.00	79.80	2	605	0.33%
2020/01/31	1	78.00	0	0.00	78.20	1	600	0.17%
2020/01/30	2	78.00	0	0.00	77.20	2	600	0.33%
2020/01/16	1	79.90	0	0.00	79.90	1	597	0.17%
2020/01/14	1	80.90	0	0.00	80.50	1	587	0.17%
2020/01/13	0.2	81.30	0	0.00	81.30	0.2	584	0.03%
2020/01/07	1	80.60	0	0.00	80.60	1	586	0.17%
2020/01/02	1	82.10	0	0.00	82.10	1	600	0.17%
2019/12/30	0	0.00	0.1	81.90	81.90	-0.1	608	-0.01%
2019/12/20	0	0.00	6.6	82.47	81.10	-6.6	632	-1.04%
2019/12/18	0	0.00	1	83.10	83.10	-1	624	-0.16%
2019/12/17	1	83.60	5	83.80	83.60	-4	626	-0.64%
2019/12/16	1	83.80	0	0.00	83.80	1	628	0.16%
2019/12/12	0	0.00	1	83.50	83.50	-1	633	-0.16%
2019/12/11	1	83.80	0	0.00	83.40	1	640	0.16%
2019/12/10	1	84.30	1	84.20	84.20	0	637	0.00%
2019/12/06	0	0.00	2	84.70	84.50	-2	637	-0.31%
2019/12/05	0	0.00	1	85.10	85.70	-1	629	-0.16%
2019/12/03	2	84.30	0	0.00	85.30	2	616	0.32%
2019/12/02	0	0.00	2	83.20	83.30	-2	607	-0.33%
2019/11/29	0	0.00	2	84.00	84.40	-2	604	-0.33%
2019/11/28	2	86.10	1	85.70	85.00	1	598	0.17%
2019/11/27	1	85.50	2	85.35	85.50	-1	592	-0.17%
2019/11/26	0	0.00	2	85.00	84.80	-2	580	-0.34%
2019/11/25	1	84.10	0	0.00	83.60	1	557	0.18%
2019/11/22	2	83.90	1	83.60	84.00	1	556	0.18%
2019/11/21	0	0.00	2	82.50	82.90	-2	541	-0.37%
2019/11/14	0	0.00	2	81.65	81.80	-2	544	-0.37%
2019/11/08	0	0.00	2	83.60	83.10	-2	529	-0.38%
2019/11/07	6	82.90	0	0.00	82.50	6	519	1.16%
2019/11/06	16	81.30	4	83.00	83.40	12	511	2.34%
2019/11/04	0	0.00	2	81.10	81.20	-2	487	-0.41%
2019/11/01	0	0.00	0.1	80.90	80.80	-0.1	481	-0.01%
2019/10/31	0	0.00	2	80.80	80.20	-2	472	-0.42%
2019/10/23	0	0.00	5	80.20	80.20	-5	453	-1.10%
2019/10/18	3	80.77	0	0.00	80.70	3	464	0.65%
2019/10/17	0	0.00	1	80.70	80.70	-1	465	-0.21%
2019/10/14	1	81.30	0	0.00	80.50	1	480	0.21%
2019/10/09	2	80.70	2	81.70	81.20	0	483	0.00%
2019/10/07	0	0.00	1	81.20	81.60	-1	510	-0.20%
2019/10/04	0	0.00	4	80.60	80.70	-4	517	-0.77%
2019/10/03	1	80.10	0	0.00	79.90	1	523	0.19%
2019/09/26	1	79.40	0	0.00	80.00	1	546	0.18%
2019/09/24	2	80.30	0	0.00	80.30	2	567	0.35%
2019/09/23	0	0.00	1	80.40	80.80	-1	579	-0.17%
2019/09/17	1	79.60	1	80.10	79.60	0	571	0.00%
2019/09/10	0	0.00	6	78.60	78.60	-6	558	-1.07%
2019/09/06	0	0.00	1	78.00	77.90	-1	563	-0.18%
2019/09/02	7	78.61	0	0.00	78.50	7	564	1.24%
2019/08/30	1	78.20	0	0.00	78.30	1	562	0.18%
2019/08/22	2	78.60	0	0.00	78.50	2	518	0.39%
2019/08/21	0	0.00	1	78.70	78.80	-1	517	-0.19%
2019/08/20	0	0.00	2	78.85	79.10	-2	514	-0.39%
2019/08/12	1	79.00	0	0.00	78.90	1	496	0.20%
2019/08/08	1	78.50	0	0.00	78.50	1	495	0.20%
2019/08/05	1	78.30	0	0.00	78.50	1	484	0.21%
2019/08/02	3	79.93	0	0.00	79.60	3	477	0.63%
2019/07/30	1	81.50	0	0.00	81.40	1	462	0.22%
2019/07/29	2	82.65	8	82.75	82.30	-6	457	-1.31%
2019/07/23	1	82.50	0	0.00	82.40	1	436	0.23%
2019/07/22	1	83.20	0	0.00	82.80	1	430	0.23%
2019/07/17	3	83.60	0	0.00	83.60	3	411	0.73%
2019/07/16	4	84.28	1	84.50	84.00	3	406	0.74%
2019/07/15	1	84.50	0	0.00	84.50	1	395	0.25%
2019/07/12	0	0.00	1	84.10	84.10	-1	387	-0.26%
2019/07/11	1	87.90	2	87.80	88.00	-1	369	-0.27%
2019/07/09	4	87.55	0	0.00	87.60	4	334	1.19%
2019/07/08	3	88.30	0	0.00	89.00	3	324	0.92%
2019/07/05	0	0.00	1	87.10	87.50	-1	305	-0.33%
2019/07/02	0	0.00	2	86.60	86.80	-2	319	-0.63%
2019/07/01	0	0.00	5	85.66	86.40	-5	311	-1.60%
2019/06/28	2	84.80	13	84.86	84.60	-11	293	-3.74%
2019/06/24	1	82.50	0	0.00	82.90	1	280	0.36%
2019/06/17	0	0.00	1	81.60	81.90	-1	281	-0.36%
2019/06/13	0	0.00	2	80.40	80.50	-2	288	-0.69%
2019/06/05	1	80.40	0	0.00	80.10	1	303	0.33%
2019/05/29	0	0.00	1	79.60	79.60	-1	327	-0.31%
2019/05/28	2	80.00	0	0.00	78.60	2	327	0.61%
2019/05/27	20	80.00	0	0.00	79.90	20	326	6.12%
2019/05/24	0	0.00	1	80.00	79.90	-1	330	-0.30%
2019/05/23	0	0.00	1	80.20	80.10	-1	335	-0.30%
2019/05/22	1	80.30	0	0.00	80.10	1	338	0.30%
2019/05/21	1	80.00	0	0.00	80.40	1	342	0.29%
2019/05/15	1	79.30	0	0.00	80.00	1	372	0.27%
2019/05/08	2	81.10	0	0.00	81.40	2	382	0.52%
2019/05/07	20	81.90	0	0.00	81.80	20	384	5.20%
2019/05/02	20	82.22	0	0.00	82.10	20	394	5.07%
2019/04/30	3	82.03	0	0.00	82.00	3	394	0.76%
2019/04/25	0	0.00	0.1	82.40	82.30	-0.1	423	-0.03%
2019/04/22	2	81.90	0	0.00	81.90	2	432	0.46%
2019/04/16	2	82.50	0	0.00	83.20	2	435	0.46%
2019/04/10	4	83.90	0	0.00	84.00	4	433	0.92%
2019/04/08	0	0.00	1	83.70	83.40	-1	413	-0.24%
2019/04/02	2	83.20	0	0.00	83.10	2	409	0.49%
2019/04/01	0	0.00	1	83.40	83.30	-1	412	-0.24%
2019/03/22	5	82.90	0	0.00	82.80	5	413	1.21%
2019/03/18	0	0.00	2	84.25	83.80	-2	411	-0.49%
2019/03/15	0	0.00	4	83.20	83.50	-4	407	-0.98%
2019/03/14	5	82.10	0	0.00	82.40	5	417	1.20%
2019/03/13	5	82.00	0	0.00	82.20	5	433	1.15%
2019/03/07	0	0.00	1	83.00	82.60	-1	479	-0.21%
2019/02/26	0	0.00	6	81.40	81.60	-6	477	-1.26%
2019/02/22	2	81.00	0	0.00	81.10	2	482	0.41%
2019/02/20	0	0.00	3	82.20	82.20	-3	488	-0.61%
2019/02/19	1	82.70	0	0.00	81.90	1	488	0.20%
2019/02/18	1	82.60	1	82.80	82.20	0	482	0.00%
2019/02/14	1	81.00	0	0.00	80.80	1	465	0.22%
2019/02/13	0	0.00	2	81.60	81.30	-2	463	-0.43%
2019/02/11	2	80.00	0	0.00	80.30	2	464	0.43%
2019/01/24	2	79.60	1	79.90	79.60	1	457	0.22%
2019/01/17	0	0.00	5.5	78.78	78.60	-5.5	456	-1.21%
2019/01/16	1	77.00	0	0.00	77.00	1	451	0.22%
2019/01/10	1	78.20	0	0.00	78.20	1	476	0.21%
2019/01/04	0	0.00	1	77.70	78.00	-1	503	-0.20%
2019/01/03	1	77.70	0	0.00	77.40	1	517	0.19%
2019/01/02	0	0.00	2	76.90	76.70	-2	521	-0.38%
2018/12/28	1	75.90	0	0.00	76.50	1	522	0.19%
2018/12/24	3	77.53	0	0.00	77.50	3	517	0.58%
2018/12/21	1	77.50	0	0.00	77.60	1	520	0.19%
2018/12/19	1	79.50	0	0.00	79.30	1	514	0.19%
2018/12/18	5	80.42	0	0.00	80.30	5	510	0.98%
2018/12/12	2	81.50	0	0.00	81.70	2	522	0.38%
2018/12/11	3	81.57	1	81.50	81.50	2	525	0.38%
2018/12/10	2	82.40	0	0.00	81.90	2	531	0.38%
2018/12/06	0	0.00	1	83.20	82.20	-1	519	-0.19%
2018/12/04	0	0.00	1	82.30	82.30	-1	507	-0.20%
2018/12/03	0	0.00	1	81.60	81.60	-1	503	-0.20%
2018/11/30	2	82.20	0	0.00	80.60	2	505	0.40%
2018/11/29	2	81.65	0	0.00	81.90	2	507	0.39%
2018/11/28	0	0.00	1	81.40	81.40	-1	519	-0.19%
2018/11/27	1	81.30	1	80.80	81.30	0	526	0.00%
2018/11/26	1	81.30	1	81.40	81.40	0	528	0.00%
2018/11/21	3	83.00	1	83.60	82.70	2	534	0.37%
2018/11/20	2	84.55	1	84.10	84.00	1	534	0.19%
2018/11/19	0	0.00	1	84.50	85.20	-1	537	-0.19%
2018/11/16	1	82.60	1	83.20	83.20	0	528	0.00%
2018/11/15	2	82.60	0	0.00	82.50	2	526	0.38%
2018/10/31	1	80.40	1	80.80	80.80	0	546	0.00%
2018/10/22	0	0.00	1	82.00	82.50	-1	534	-0.19%
2018/10/18	0	83.80	1	82.10	83.00	-1	532	-0.19%
2018/10/17	0	80.30	1	80.10	80.00	-1	516	-0.19%
2018/10/16	0	77.50	0	0.00	76.90	0	497	0.00%
2018/10/12	1	76.50	1	76.50	76.60	0	491	0.00%
2018/10/11	1	75.00	12	75.45	76.00	-11	491	-2.24%
2018/10/09	1	81.60	0	0.00	81.30	1	475	0.21%
2018/10/08	1	82.70	1	82.50	82.50	0	475	0.00%
2018/10/05	1	84.00	0	0.00	83.00	1	476	0.21%
2018/09/27	1	84.60	0	0.00	84.50	1	487	0.21%
2018/09/25	0	0.00	1	85.50	85.10	-1	494	-0.20%
2018/09/19	1	84.50	0	0.00	84.30	1	500	0.20%
2018/09/17	1	84.30	0	0.00	84.10	1	498	0.20%
2018/09/14	1	85.20	1	85.70	85.50	0	497	0.00%
2018/09/12	1	82.30	5	82.56	83.00	-4	517	-0.77%
2018/09/11	0	0.00	2	82.60	82.30	-2	511	-0.39%
2018/09/10	2	83.10	2	83.85	82.30	0	507	0.00%
2018/09/07	1	84.30	1	84.80	84.30	0	507	0.00%
2018/09/03	1	87.80	0	0.00	87.20	1	472	0.21%
2018/08/29	1	88.00	0	0.00	88.10	1	463	0.22%
2018/08/28	1	88.00	0.4	88.10	88.00	0.6	461	0.13%
2018/08/20	1	88.50	1	88.20	88.30	0	481	0.00%
2018/08/15	1	89.20	0	0.00	88.80	1	492	0.20%
2018/08/14	1	89.90	0	0.00	89.80	1	509	0.20%
2018/08/13	2	90.00	0	0.00	89.50	2	512	0.39%
2018/08/09	1	91.60	0	0.00	91.50	1	518	0.19%
2018/08/07	0	0.00	1	92.50	92.50	-1	542	-0.18%
2018/08/06	2	92.70	1	92.50	92.50	1	544	0.18%
2018/08/02	0	0.00	2	92.50	92.50	-2	545	-0.37%
2018/07/31	1	90.90	0	0.00	92.40	1	559	0.18%
2018/07/30	0	0.00	1	91.50	91.10	-1	559	-0.18%
2018/07/27	2	91.70	0	0.00	91.50	2	565	0.35%
2018/07/25	1	92.10	1	91.80	91.70	0	571	0.00%
2018/07/24	1	92.10	2	92.85	92.60	-1	572	-0.17%
2018/07/23	1	92.40	0	0.00	92.00	1	575	0.17%
2018/07/20	1	92.80	0	0.00	93.00	1	588	0.17%
2018/07/19	0	0.00	20	93.80	93.10	-20	596	-3.36%
2018/07/18	20	95.30	0	0.00	94.20	20	630	3.17%
2018/07/17	0	0.00	1	93.60	93.80	-1	662	-0.15%
2018/07/16	2	94.45	3	94.27	94.00	-1	678	-0.15%
2018/07/13	1	92.40	1	93.30	93.20	0	714	0.00%
2018/07/12	0	0.00	2	92.75	92.40	-2	737	-0.27%
2018/07/10	0	0.00	1	91.30	91.50	-1	756	-0.13%
2018/07/09	0	0.00	1	91.00	91.40	-1	783	-0.13%
2018/07/06	2	90.55	4	90.70	90.40	-2	800	-0.25%
2018/07/05	4	96.00	0	0.00	94.80	4	813	0.49%
2018/07/03	1	96.70	0	0.00	96.80	1	886	0.11%
2018/07/02	1	97.20	0.3	97.20	97.50	0.7	891	0.08%
2018/06/29	0	0.00	1	97.60	97.50	-1	912	-0.11%
2018/06/28	1	96.00	0	0.00	95.80	1	935	0.11%
2018/06/26	0	0.00	1	95.90	96.10	-1	987	-0.10%
2018/06/25	1	96.30	1	97.30	96.30	0	988	0.00%
2018/06/22	2	97.70	1	98.00	96.50	1	990	0.10%
2018/06/21	1	97.30	0	0.00	97.80	1	977	0.10%
2018/06/20	1	95.80	0	0.00	95.80	1	979	0.10%
2018/06/14	0	0.00	1	96.30	96.90	-1	984	-0.10%
2018/06/11	3	96.13	0	0.00	95.90	3	995	0.30%
2018/06/01	1	97.40	0	0.00	97.10	1	1,005	0.10%
2018/05/31	1	96.80	0	0.00	97.00	1	995	0.10%
2018/05/30	1	95.00	2	95.15	95.10	-1	990	-0.10%
2018/05/24	1	96.70	6	96.73	96.90	-5	988	-0.51%
2018/05/22	1	96.80	0	0.00	96.70	1	986	0.10%
2018/05/18	2	99.00	2	99.85	99.40	0	980	0.00%
2018/05/16	1	99.10	20	99.59	98.60	-19	981	-1.94%
2018/05/15	1	100.00	1	101.00	100.00	0	988	0.00%
2018/05/11	0	0.00	0.1	99.20	99.00	-0.1	1,018	-0.01%
2018/05/10	0	0.00	1	99.20	99.00	-1	1,027	-0.10%
2018/05/09	1	99.10	0	0.00	99.00	1	1,038	0.10%
2018/05/08	2	99.80	0	0.00	99.70	2	1,047	0.19%
2018/05/07	2	100.50	2	101.75	100.00	0	1,057	0.00%
2018/05/04	2	99.55	0	0.00	99.10	2	1,060	0.19%
2018/05/03	1	99.50	1	101.00	101.00	0	1,096	0.00%
2018/05/02	0	0.00	1	101.00	100.00	-1	1,098	-0.09%
2018/04/26	1	99.80	1	101.00	98.60	0	1,147	0.00%
2018/04/24	2	100.05	23	99.37	99.60	-21	1,175	-1.79%
2018/04/23	23	103.35	1	103.00	103.00	22	1,183	1.86%
2018/04/20	3	101.67	1	101.50	101.50	2	1,278	0.16%
2018/04/19	22	105.41	0	0.00	103.50	22	1,282	1.71%
2018/04/18	0	0.00	2	102.50	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	2	103.75	1	103.50	101.50	1	1,258	0.08%
2018/04/12	10	104.50	10	104.00	104.00	0	1,263	0.00%
2018/04/11	8	103.31	2	103.50	103.50	6	1,266	0.47%
2018/04/10	18	102.78	0	0.00	102.50	18	1,255	1.43%
2018/04/09	2	101.25	4	100.50	103.00	-2	1,233	-0.16%
2018/04/03	0	0.00	1	98.70	98.70	-1	1,197	-0.08%
2018/04/02	2	98.75	0	0.00	98.40	2	1,203	0.17%
2018/03/31	2	99.40	3	99.93	100.50	-1	1,195	-0.08%
2018/03/30	1	98.10	6	98.58	98.00	-5	1,171	-0.43%
2018/03/29	5	99.00	3	97.80	99.00	2	1,160	0.17%
2018/03/27	0	0.00	4	97.00	96.00	-4	1,146	-0.35%
2018/03/23	4	95.60	0	0.00	95.00	4	1,161	0.34%
2018/03/22	0	0.00	1	96.70	96.30	-1	1,175	-0.09%
2018/03/20	1	97.10	0	0.00	96.70	1	1,224	0.08%
2018/03/14	1	98.40	1	98.40	98.40	0	1,414	0.00%
2018/03/13	3	99.00	0	0.00	98.80	3	1,466	0.20%
2018/03/12	1	98.30	0	0.00	98.50	1	1,496	0.07%
2018/03/07	1	99.00	0	0.00	97.50	1	1,727	0.06%
2018/03/05	0	0.00	3	97.57	97.70	-3	1,742	-0.17%
2018/03/02	1	97.30	0	0.00	97.20	1	1,754	0.06%
2018/03/01	0	0.00	1	98.40	98.60	-1	1,771	-0.06%
2018/02/23	1	97.70	0	0.00	97.70	1	1,806	0.06%
2018/02/07	0	0.00	1	98.00	99.00	-1	1,838	-0.05%
2018/02/06	7	96.81	5	96.84	95.40	2	1,828	0.11%
2018/02/05	3	101.17	0	0.00	101.50	3	1,796	0.17%
2018/02/01	0	0.00	1	105.00	105.50	-1	1,807	-0.06%
2018/01/31	1	104.00	0	0.00	104.50	1	1,817	0.06%
2018/01/30	0	0.00	1	105.00	105.50	-1	1,814	-0.06%
2018/01/29	1	104.00	0	0.00	104.50	1	1,809	0.06%
2018/01/26	0	0.00	2	106.00	105.00	-2	1,822	-0.11%
2018/01/24	0	103.00	1	103.50	103.50	-1	1,815	-0.06%
2018/01/22	1	103.00	0	0.00	102.50	1	1,786	0.06%
2018/01/19	0	104.00	2	105.00	104.50	-2	1,769	-0.11%
2018/01/18	0	0.00	4	103.38	103.00	-4	1,749	-0.23%
2018/01/17	4	103.25	2	104.25	102.50	2	1,732	0.12%
2018/01/16	11	106.50	39	106.59	105.50	-28	1,706	-1.64%
2018/01/12	0	0.00	1	99.30	99.50	-1	1,559	-0.06%
2018/01/11	1	96.20	1	96.90	96.90	0	1,543	0.00%
2018/01/09	1	98.10	0	0.00	97.60	1	1,539	0.06%
2018/01/05	1	101.00	0	0.00	100.50	1	1,521	0.07%
2018/01/04	0.2	103.00	0	0.00	103.00	0.2	1,506	0.01%
2018/01/02	0	0.00	2	104.50	104.50	-2	1,500	-0.13%