東洋 (4105)-富邦-建國券商分點個股進出

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
77.6
漲跌
--
漲幅
0.00%
成交量
334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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.7	77.74	1	77.70	77.60	0.7	809	0.08%
2024/05/02	0	0.00	3	77.20	77.60	-3	807	-0.37%
2024/04/30	6.1	77.20	0.1	77.40	77.10	6	803	0.75%
2024/04/29	3	77.03	0	77.20	77.30	3	802	0.37%
2024/04/26	1	76.60	2	76.60	76.60	-1	797	-0.12%
2024/04/25	0	0.00	3	76.67	76.50	-3	799	-0.38%
2024/04/24	1	76.40	1	76.60	76.50	0	812	0.00%
2024/04/19	3.2	76.83	0	0.00	76.00	3.2	818	0.39%
2024/04/17	1	77.10	0	0.00	77.10	1	796	0.13%
2024/04/16	3.1	77.50	0	0.00	76.90	3.1	795	0.38%
2024/04/15	0	78.30	0	0.00	78.00	0	789	0.00%
2024/04/12	0	0.00	1.2	78.22	78.20	-1.2	783	-0.15%
2024/04/11	0	78.40	0	0.00	78.20	0	782	0.00%
2024/04/10	2.1	78.40	8	78.56	78.40	-5.9	781	-0.76%
2024/04/09	1.1	78.32	9	78.31	78.30	-7.9	779	-1.01%
2024/04/08	3.2	78.62	1	78.50	78.80	2.2	770	0.29%
2024/04/03	1	78.00	5	78.40	78.40	-4	771	-0.52%
2024/04/02	5	78.40	1.3	78.54	78.40	3.7	772	0.48%
2024/04/01	1	78.30	4	78.38	78.40	-3	772	-0.39%
2024/03/29	4.1	77.82	5	78.20	78.20	-0.9	768	-0.11%
2024/03/28	12.2	77.95	4	77.90	78.30	8.2	766	1.07%
2024/03/27	7	81.31	0	0.00	81.50	7	705	0.99%
2024/03/26	2.1	81.80	0	0.00	81.20	2.1	685	0.30%
2024/03/25	0	81.80	1	82.00	81.80	-1	675	-0.15%
2024/03/22	1.2	81.70	1	82.10	81.80	0.2	667	0.03%
2024/03/21	0.3	81.71	0	0.00	81.80	0.3	659	0.04%
2024/03/20	1	81.90	7.1	81.60	81.80	-6.1	647	-0.94%
2024/03/18	0.1	81.27	170	81.19	81.10	-169.9	644	-26.37%	大賣/鉅額交易
2024/03/15	0.1	81.65	1	81.60	81.80	-0.9	642	-0.15%
2024/03/14	0	0.00	6	81.85	81.90	-6	636	-0.94%
2024/03/13	1	81.30	5	81.64	81.40	-4	636	-0.63%
2024/03/12	0	0.00	3	81.30	81.30	-3	658	-0.46%
2024/03/11	2.5	80.52	0.1	80.95	80.80	2.4	668	0.36%
2024/03/08	2.1	80.39	0	0.00	79.80	2.1	660	0.32%
2024/03/07	3	80.80	0	0.00	81.00	3	658	0.46%
2024/03/06	0	81.90	0.2	82.00	81.90	-0.1	648	-0.02%
2024/03/05	90	82.44	0.2	82.60	82.00	89.8	663	13.54%
2024/03/04	43	81.25	0	0.00	81.30	43	645	6.66%
2024/02/29	0	81.00	3	81.13	81.00	-3	683	-0.43%
2024/02/27	0.2	81.22	1	81.80	81.20	-0.8	679	-0.12%
2024/02/26	1	81.60	5	81.50	81.70	-4	677	-0.59%
2024/02/23	2.2	80.97	18	81.11	80.70	-15.8	672	-2.36%
2024/02/22	1	81.60	2	82.00	81.40	-1	675	-0.15%
2024/02/21	41.1	81.35	2.3	81.38	81.10	38.8	665	5.84%
2024/02/20	0	80.60	0	0.00	80.90	0	668	0.00%
2024/02/19	2	80.80	0	0.00	80.90	2	667	0.30%
2024/02/16	1	79.00	0	79.30	79.20	1	658	0.15%
2024/02/15	2	78.90	1.1	78.99	79.10	0.9	717	0.13%
2024/02/05	2	78.00	0	0.00	78.00	2	722	0.28%
2024/02/02	3	78.14	0	0.00	78.10	3	745	0.41%
2024/02/01	0	78.40	5	78.30	78.40	-5	764	-0.65%
2024/01/30	2	77.65	0	0.00	77.40	2	862	0.24%
2024/01/29	0	77.80	5	77.80	77.90	-5	879	-0.57%
2024/01/24	0	78.40	0	0.00	78.00	0	938	0.01%
2024/01/22	0	78.13	0	0.00	78.00	0	1,016	0.00%
2024/01/18	9.1	77.42	1	77.40	77.80	8.1	1,155	0.70%
2024/01/17	1.1	78.54	6	78.50	78.20	-4.9	1,168	-0.42%
2024/01/16	3.1	79.30	0	79.40	79.30	3	1,163	0.26%
2024/01/15	0	79.90	1	80.00	79.80	-1	1,164	-0.08%
2024/01/11	0.1	79.80	1	79.50	79.50	-0.9	1,173	-0.08%
2024/01/10	0	79.40	0	0.00	79.40	0	1,184	0.00%
2024/01/09	4.3	79.52	0	0.00	79.20	4.3	1,196	0.36%
2024/01/08	1.1	79.82	0	0.00	79.80	1.1	1,200	0.09%
2024/01/05	0.2	79.92	12	79.78	80.20	-11.9	1,231	-0.96%
2024/01/04	2	79.81	14	79.76	79.80	-12	1,234	-0.97%
2024/01/03	3.1	80.20	0	0.00	80.20	3.1	1,243	0.25%
2024/01/02	0	80.60	0	0.00	80.60	0	1,245	0.00%
2023/12/29	14	80.40	2	80.40	80.40	12	1,243	0.97%
2023/12/28	3	80.60	0.1	80.70	80.30	3	1,245	0.24%
2023/12/26	0	0.00	0.1	80.00	79.90	-0.1	1,243	0.00%
2023/12/25	3.1	79.62	2	79.85	79.80	1.1	1,245	0.09%
2023/12/22	0.1	80.50	0	0.00	80.00	0.1	1,242	0.01%
2023/12/21	5.2	80.20	0	0.00	80.10	5.2	1,249	0.41%
2023/12/20	1.1	80.32	0	0.00	80.30	1.1	1,245	0.09%
2023/12/19	1.1	80.59	1	80.30	80.30	0.1	1,248	0.01%
2023/12/18	0.1	80.65	0	0.00	80.20	0.1	1,246	0.00%
2023/12/15	2.1	80.60	4	80.70	80.50	-1.9	1,248	-0.16%
2023/12/14	3	80.60	3	80.53	80.60	0	1,249	0.00%
2023/12/13	2.1	80.21	1	80.50	80.10	1.1	1,247	0.09%
2023/12/12	4.1	80.67	4	80.60	80.60	0.1	1,235	0.01%
2023/12/11	1	81.10	0	82.00	81.20	1	1,232	0.08%
2023/12/08	1.1	81.02	0.1	81.30	81.10	1	1,254	0.08%
2023/12/07	9.1	81.36	0	0.00	81.10	9.1	1,247	0.73%
2023/12/06	7.1	82.72	0	0.00	82.90	7.1	1,214	0.58%
2023/12/05	0.1	83.22	0	0.00	83.10	0.1	1,201	0.01%
2023/12/04	0	83.27	1	83.90	83.60	-1	1,190	-0.08%
2023/12/01	52	83.86	50	83.08	83.10	2	1,188	0.17%
2023/11/30	4.1	83.04	0	0.00	83.00	4.1	1,181	0.35%
2023/11/29	0.2	84.07	5	83.96	84.00	-4.8	1,160	-0.42%
2023/11/28	1.1	84.30	2	84.40	84.50	-0.9	1,152	-0.08%
2023/11/27	5.1	84.08	231	83.58	83.60	-226	1,134	-19.92%	大賣/鉅額交易
2023/11/24	0.1	83.01	1	82.90	82.90	-0.9	1,102	-0.08%
2023/11/23	2.1	82.75	5	82.74	82.80	-2.9	1,094	-0.27%
2023/11/22	1	82.21	5.3	82.41	82.50	-4.3	1,088	-0.39%
2023/11/21	2	81.55	0	0.00	81.90	2	1,081	0.18%
2023/11/20	1	81.60	0	0.00	81.70	1	1,068	0.09%
2023/11/17	3	81.63	1	81.70	81.60	2	1,060	0.19%
2023/11/16	1	81.60	0	0.00	81.70	1	1,054	0.09%
2023/11/15	2	81.50	3	81.47	81.50	-1	1,047	-0.10%
2023/11/14	24.5	81.26	9.6	81.12	81.20	14.9	1,037	1.43%
2023/11/13	0.1	84.21	11	84.30	84.20	-10.9	974	-1.12%
2023/11/10	2	85.90	3	85.00	84.70	-1	961	-0.10%
2023/11/09	0.7	85.18	2	84.80	84.90	-1.3	936	-0.14%
2023/11/08	13.4	86.81	23	85.80	85.80	-9.6	921	-1.04%
2023/11/07	14.8	86.52	7.3	86.54	86.30	7.5	898	0.83%
2023/11/06	2.2	83.47	3	83.87	83.90	-0.8	825	-0.10%
2023/11/03	23	83.46	4	84.22	83.30	19	806	2.35%
2023/11/02	1	83.70	16	83.83	83.80	-15	789	-1.90%
2023/11/01	2	84.65	5	85.22	84.50	-3	768	-0.39%
2023/10/31	4	84.50	18	84.39	83.90	-14	744	-1.88%
2023/10/30	2	83.10	5	83.26	83.60	-3	711	-0.42%
2023/10/27	66	82.69	10	83.85	83.00	56	681	8.22%
2023/10/26	9.1	81.35	2.1	81.25	81.30	7.1	585	1.20%
2023/10/25	1.1	80.25	1	80.01	80.40	0.1	557	0.01%
2023/10/24	1	79.70	0	79.70	79.60	1	535	0.18%
2023/10/23	2	78.95	0	0.00	79.00	2	533	0.37%
2023/10/20	6	78.45	2	78.60	78.30	4	545	0.74%
2023/10/19	4.2	79.08	0	0.00	79.00	4.2	555	0.75%
2023/10/18	0	79.50	1	79.00	79.00	-1	553	-0.18%
2023/10/17	20	79.70	3	80.17	79.50	17	553	3.07%
2023/10/16	1.3	79.91	3	80.10	79.80	-1.8	557	-0.31%
2023/10/13	1	80.00	4.1	79.90	79.40	-3.1	553	-0.55%
2023/10/12	6.3	78.43	2	78.30	78.40	4.3	535	0.80%
2023/10/11	38	78.33	2.1	77.72	78.30	35.9	534	6.72%
2023/10/06	10	77.70	3	77.60	77.70	7	531	1.32%
2023/10/05	0	0.00	4	77.23	77.20	-4	532	-0.75%
2023/10/04	32	76.51	2	76.50	76.80	30	539	5.56%
2023/10/03	18	77.29	2	77.15	77.20	16	539	2.97%
2023/10/02	54	77.44	3.1	77.50	77.40	50.9	547	9.31%
2023/09/26	0	0.00	70	77.03	76.70	-70	568	-12.32%
2023/09/22	6	75.67	0	0.00	75.70	6	634	0.95%
2023/09/21	1	76.31	0	0.00	76.30	1	653	0.16%
2023/09/20	2	76.61	1	76.80	76.70	1	662	0.16%
2023/09/19	2.1	77.40	1	78.00	77.10	1.1	660	0.16%
2023/09/18	32	78.02	0	0.00	78.00	32	661	4.84%
2023/09/15	0	0.00	2	77.60	77.80	-2	658	-0.30%
2023/09/14	2	77.70	2	77.60	77.60	0	654	0.00%
2023/09/13	1	77.50	8.1	77.93	78.20	-7.1	649	-1.09%
2023/09/12	2	75.60	1	75.80	75.60	1	640	0.16%
2023/09/11	0.1	76.00	0	0.00	75.80	0.1	645	0.01%
2023/09/08	0	76.00	0	0.00	75.90	0	653	0.00%
2023/09/07	2.1	76.21	0	0.00	76.20	2.1	668	0.31%
2023/09/06	20	77.00	0.1	77.20	76.80	19.9	672	2.96%
2023/09/05	1	76.89	3	76.30	76.60	-2	666	-0.30%
2023/09/04	2	76.40	0	0.00	76.60	2	667	0.30%
2023/09/01	1	76.50	0	76.70	76.60	1	675	0.15%
2023/08/31	1	75.80	0	0.00	75.70	1	675	0.15%
2023/08/30	0	0.00	1.1	75.81	75.80	-1.1	674	-0.16%
2023/08/25	2	75.00	0	0.00	75.10	2	688	0.29%
2023/08/24	0	75.30	1	75.40	75.30	-1	689	-0.14%
2023/08/23	0	0.00	1	75.21	75.30	-1	695	-0.15%
2023/08/22	1	74.91	3	74.87	74.90	-2	700	-0.28%
2023/08/21	2	74.90	0	0.00	75.10	2	702	0.28%
2023/08/18	5	75.00	0	0.00	75.00	5	705	0.71%
2023/08/17	0	75.60	0	0.00	75.00	0	706	0.00%
2023/08/16	3	74.97	0	0.00	74.90	3	710	0.43%
2023/08/14	2	75.05	0	0.00	75.00	2	713	0.28%
2023/08/11	0	0.00	5	75.66	75.60	-5	707	-0.71%
2023/08/07	0	76.00	0	0.00	75.90	0	712	0.00%
2023/08/02	0	0.00	1	76.20	75.60	-1	723	-0.14%
2023/08/01	1	76.60	0	0.00	76.40	1	715	0.14%
2023/07/31	0	77.00	0	0.00	76.50	0	712	0.00%
2023/07/28	1.5	77.07	0	0.00	77.00	1.5	713	0.21%
2023/07/27	0	0.00	0	78.00	77.20	0	707	-0.01%
2023/07/26	30	77.20	1	77.30	77.10	29	708	4.10%
2023/07/25	20	77.35	1	77.60	77.60	19	715	2.65%
2023/07/24	0	77.50	6.3	77.40	77.70	-6.2	721	-0.86%
2023/07/20	1	78.90	1	79.19	78.90	0	726	0.00%
2023/07/19	1	79.30	14	79.22	78.40	-13	719	-1.81%
2023/07/18	0	78.00	2	77.80	78.00	-2	710	-0.28%
2023/07/17	0	0.00	2	77.80	78.80	-2	715	-0.28%
2023/07/14	2	77.80	0	77.70	77.60	2	708	0.28%
2023/07/13	0	0.00	1.3	77.44	77.30	-1.3	714	-0.18%
2023/07/11	1	77.60	0	0.00	77.60	1	707	0.14%
2023/07/10	0	78.10	0	0.00	77.80	0	715	0.00%
2023/07/07	0	0.00	0	78.90	78.50	0	727	0.00%
2023/07/06	0	77.90	0	0.00	77.70	0	725	0.00%
2023/07/04	1	78.50	0	0.00	78.50	1	708	0.14%
2023/07/03	2	78.90	0	0.00	79.00	2	701	0.29%
2023/06/30	9	79.47	6.1	79.00	78.40	2.9	688	0.43%
2023/06/29	0	0.00	1.1	77.71	78.10	-1.1	647	-0.17%
2023/06/28	1.3	76.82	1	77.20	77.10	0.2	650	0.03%
2023/06/27	0	0.00	1	76.50	76.50	-1	659	-0.15%
2023/06/21	0	76.20	0	0.00	76.20	0	689	0.00%
2023/06/20	0	0.00	0.1	76.80	76.60	-0.1	701	-0.02%
2023/06/19	3	76.90	0	0.00	76.70	3	714	0.42%
2023/06/15	1	76.10	0	0.00	76.20	1	702	0.14%
2023/06/14	1.2	76.35	2	76.45	76.60	-0.8	720	-0.11%
2023/06/13	1	76.30	1	76.50	76.50	0	728	0.00%
2023/06/08	0	0.00	0.5	76.00	75.70	-0.5	736	-0.06%
2023/06/07	3	75.70	1	75.80	75.70	2	744	0.27%
2023/06/05	0	0.00	5	75.00	74.90	-5	747	-0.67%
2023/06/02	3	75.00	0.3	75.10	74.80	2.7	753	0.35%
2023/05/31	2	74.90	2.1	74.81	75.60	-0.1	756	-0.01%
2023/05/30	0	75.20	0	0.00	74.80	0	754	0.00%
2023/05/29	1	75.20	0	75.27	75.10	1	758	0.13%
2023/05/26	1	75.00	0	0.00	75.10	1	759	0.13%
2023/05/24	1	75.60	1	75.60	75.70	0	761	0.00%
2023/05/22	0	0.00	0.2	76.10	76.00	-0.2	763	-0.03%
2023/05/19	2.1	75.50	0	0.00	75.40	2.1	761	0.28%
2023/05/18	0	0.00	1	75.11	75.20	-1	765	-0.13%
2023/05/15	0	0.00	1	74.90	75.40	-1	778	-0.13%
2023/05/11	11	75.29	0	0.00	75.00	11	796	1.38%
2023/05/10	0	0.00	0	76.74	75.70	0	808	0.00%
2023/05/09	0	76.00	0	0.00	75.60	0	812	0.00%
2023/05/08	2	77.40	0	0.00	76.80	2	811	0.25%
2023/05/05	0	77.40	0	0.00	77.10	0	818	0.00%
2023/05/04	0	0.00	1	76.82	77.30	-1	835	-0.13%
2023/05/03	0	76.60	1	76.40	76.30	-1	838	-0.12%
2023/05/02	1	76.70	0	0.00	76.80	1	855	0.12%
2023/04/28	7	76.44	1	76.80	76.90	6	888	0.67%
2023/04/27	2	75.90	2	77.50	75.80	0	885	0.00%
2023/04/26	2	74.60	0	75.80	75.90	2	875	0.23%
2023/04/25	2	75.70	2	76.70	75.50	0	865	0.00%
2023/04/21	4	75.63	1	75.80	75.30	3	870	0.34%
2023/04/20	3	76.44	0	0.00	76.30	3	875	0.35%
2023/04/19	2	77.20	0	0.00	77.10	2	906	0.22%
2023/04/18	0.1	77.52	1	77.10	77.20	-0.9	920	-0.10%
2023/04/17	0	78.00	0	0.00	77.80	0	930	0.00%
2023/04/14	0	78.30	0	0.00	78.20	0	935	0.00%
2023/04/13	2	77.90	0	0.00	78.70	2	940	0.21%
2023/04/12	3	77.60	0	77.90	77.70	3	944	0.31%
2023/04/11	2	77.00	0	0.00	76.60	2	957	0.21%
2023/04/10	0	76.90	0	0.00	76.80	0	990	0.00%
2023/04/07	5	77.10	0	77.30	77.10	5	1,032	0.48%
2023/03/31	6.1	76.39	1	76.30	76.20	5.1	1,160	0.44%
2023/03/30	10	76.64	1	76.81	76.80	9	1,178	0.76%
2023/03/29	0	80.10	5	80.10	79.70	-5	1,180	-0.42%
2023/03/28	2	79.80	0	0.00	79.40	2	1,199	0.17%
2023/03/27	1	80.20	4.1	79.50	79.90	-3.1	1,237	-0.25%
2023/03/24	2	78.90	0	79.10	78.90	2	1,249	0.16%
2023/03/23	2	78.15	0	0.00	78.90	2	1,271	0.16%
2023/03/22	3	78.90	4	78.90	78.80	-1	1,319	-0.08%
2023/03/21	2	77.80	1	78.00	77.80	1	1,387	0.07%
2023/03/20	2	76.70	0	77.50	77.40	2	1,442	0.14%
2023/03/17	6	76.10	0	0.00	77.00	6	1,555	0.39%
2023/03/16	0	76.50	1	76.20	76.20	-1	1,629	-0.06%
2023/03/15	2	77.00	1	77.20	77.20	1	1,767	0.06%
2023/03/13	1	76.90	14	76.84	77.10	-13	1,792	-0.72%
2023/03/10	1	78.01	2	78.85	77.70	-1	1,808	-0.05%
2023/03/09	2	78.80	2	78.60	78.50	0	1,834	0.00%
2023/03/08	0	79.10	11	79.20	78.70	-11	1,862	-0.59%
2023/03/07	0	0.00	2	79.10	79.10	-2	1,892	-0.11%
2023/03/06	0	0.00	10	78.90	78.90	-10	1,910	-0.52%
2023/03/03	0	78.60	4	78.50	78.70	-4	1,997	-0.20%
2023/03/01	0	0.00	0.1	78.20	77.90	-0.1	2,314	-0.01%
2023/02/24	0	0.00	1	78.10	78.40	-1	2,682	-0.04%
2023/02/23	0	0.00	1	78.10	78.00	-1	2,904	-0.03%
2023/02/22	1	77.40	0	0.00	77.70	1	2,911	0.03%
2023/02/21	1	77.90	0	0.00	77.90	1	2,912	0.03%
2023/02/20	1	78.20	4	78.43	78.50	-3	2,912	-0.10%
2023/02/14	1	77.80	0	0.00	77.90	1	2,986	0.03%
2023/02/10	3	77.73	1	77.60	77.90	2	2,998	0.07%
2023/02/09	1	79.00	0	0.00	78.30	1	2,994	0.03%
2023/02/08	2	79.15	0	0.00	79.10	2	2,984	0.07%
2023/02/06	1	78.90	0	0.00	78.50	1	2,978	0.03%
2023/02/03	0	0.00	2	78.75	78.50	-2	2,973	-0.07%
2023/02/02	9	78.16	3.1	78.29	78.30	6	2,970	0.20%
2023/01/31	4.1	77.38	0	0.00	77.60	4.1	2,956	0.14%
2023/01/30	4	76.98	10	77.60	76.90	-6	2,948	-0.20%
2023/01/17	1	78.20	0	0.00	77.90	1	2,916	0.03%
2023/01/13	0	0.00	2	78.60	78.70	-2	2,909	-0.07%
2023/01/12	1	78.70	0	0.00	78.50	1	2,913	0.03%
2023/01/10	1	79.10	0	0.00	79.00	1	2,942	0.03%
2023/01/09	7	79.71	7	80.01	79.60	0	2,930	0.00%
2023/01/06	1	83.20	0	0.00	81.90	1	2,888	0.03%
2023/01/05	1	83.10	0.1	84.60	83.10	0.9	2,877	0.03%
2023/01/04	0.1	83.70	2.1	83.80	83.60	-2	2,862	-0.07%
2023/01/03	0.1	83.30	0	0.00	83.50	0.1	2,860	0.00%
2022/12/30	0	0.00	1	83.60	83.40	-1	2,871	-0.03%
2022/12/29	1	82.30	0	0.00	83.60	1	2,856	0.04%
2022/12/28	5	83.00	8	83.55	83.00	-3	2,832	-0.11%
2022/12/27	4	83.55	0	0.00	83.00	4	2,795	0.14%
2022/12/26	18	85.09	11	84.84	84.70	7	2,758	0.25%
2022/12/23	0	0.00	3	83.03	82.80	-3	2,644	-0.11%
2022/12/22	2	81.55	1	82.50	82.60	1	2,644	0.04%
2022/12/21	1	82.30	1	83.00	82.50	0	2,628	0.00%
2022/12/20	3	82.33	2	82.10	81.70	1	2,619	0.04%
2022/12/19	0	0.00	7	83.47	83.70	-7	2,585	-0.27%
2022/12/16	27	82.51	3	82.60	81.40	24	2,534	0.95%
2022/12/15	5	82.82	0	0.00	82.60	5	2,504	0.20%
2022/12/14	2	83.10	4	82.65	83.10	-2	2,473	-0.08%
2022/12/13	1	82.10	4	82.87	81.60	-3	2,420	-0.12%
2022/12/12	6	82.73	9	82.58	81.60	-3	2,345	-0.13%
2022/12/09	11	82.57	29	82.67	83.00	-18	2,309	-0.78%
2022/12/08	9	82.17	5	81.94	81.00	4	2,213	0.18%
2022/12/07	34	81.56	26	81.10	80.80	8	2,138	0.37%
2022/12/06	1	80.00	1	79.70	78.30	0	2,001	0.00%
2022/12/05	2	79.10	2	78.90	79.00	0	2,008	0.00%
2022/12/02	1	78.40	4	78.78	77.70	-3	2,023	-0.15%
2022/12/01	2	78.45	2	78.40	78.50	0	2,022	0.00%
2022/11/30	0	0.00	7	78.36	78.40	-7	2,010	-0.35%
2022/11/29	3	77.80	1	77.50	77.50	2	1,997	0.10%
2022/11/28	4	79.53	2	79.20	78.80	2	1,997	0.10%
2022/11/25	8	81.19	30	80.44	79.20	-22	1,985	-1.11%
2022/11/24	14	83.15	15	82.94	82.10	-1	1,923	-0.05%
2022/11/23	61	83.65	41	83.81	84.40	20	1,804	1.11%
2022/11/22	45	84.34	48	83.15	82.00	-3	1,629	-0.18%
2022/11/21	54	79.77	25	79.99	82.70	29	1,286	2.25%
2022/11/17	0	0.00	6.3	75.84	75.50	-6.3	1,198	-0.53%
2022/11/16	0	0.00	1	75.70	75.30	-1	1,200	-0.08%
2022/11/15	4	74.98	0	0.00	75.10	4	1,223	0.33%
2022/11/14	0	0.00	2.1	75.40	75.50	-2.1	1,218	-0.17%
2022/11/11	0	0.00	1	75.10	74.40	-1	1,207	-0.08%
2022/11/10	0	0.00	6	77.27	74.80	-6	1,194	-0.50%
2022/11/09	2	73.65	4	73.70	73.60	-2	1,149	-0.17%
2022/11/08	8	74.13	6	74.17	74.00	2	1,140	0.18%
2022/11/07	1	74.80	3	74.93	75.60	-2	1,128	-0.18%
2022/11/04	1	75.80	2	75.70	75.10	-1	1,125	-0.09%
2022/11/03	2	75.40	0	0.00	75.30	2	1,124	0.18%
2022/11/02	1	75.20	3	75.40	75.80	-2	1,118	-0.18%
2022/11/01	3	74.57	2	74.80	74.90	1	1,107	0.09%
2022/10/31	0	0.00	1	74.90	74.90	-1	1,104	-0.09%
2022/10/27	10	74.15	11	74.45	74.40	-1	1,113	-0.09%
2022/10/26	2	73.45	1	73.50	73.50	1	1,110	0.09%
2022/10/25	2	72.70	2	72.50	72.10	0	1,100	0.00%
2022/10/20	0	0.00	1	72.80	72.80	-1	1,093	-0.09%
2022/10/19	6.4	74.49	3	74.27	74.00	3.4	1,090	0.32%
2022/10/18	4	75.03	3	74.97	75.30	1	1,090	0.09%
2022/10/17	0	72.20	18	71.89	72.90	-18	1,061	-1.69%
2022/10/14	0	0.00	3	72.70	72.90	-3	1,074	-0.28%
2022/10/13	14	72.01	0	0.00	71.70	14	1,085	1.29%
2022/10/11	1	72.70	1	73.10	72.80	0	1,106	0.00%
2022/10/07	2	74.40	1	74.50	74.10	1	1,107	0.09%
2022/10/06	3	73.40	4	73.83	73.10	-1	1,096	-0.09%
2022/10/05	2	73.40	0	0.00	73.20	2	1,101	0.18%
2022/10/03	0	0.00	5	72.70	71.50	-5	1,144	-0.44%
2022/09/30	0	0.00	12	71.27	72.70	-12	1,192	-1.01%
2022/09/29	0	0.00	7	72.26	72.70	-7	1,207	-0.58%
2022/09/28	0	0.00	0.1	70.30	70.20	-0.1	1,208	-0.01%
2022/09/27	0	0.00	2	72.05	72.20	-2	1,209	-0.17%
2022/09/26	0	0.00	11	71.03	71.00	-11	1,209	-0.91%
2022/09/23	2	72.50	0.2	72.20	72.10	1.8	1,212	0.15%
2022/09/22	0	0.00	2	72.40	73.10	-2	1,224	-0.16%
2022/09/21	1	72.20	1	72.20	72.20	0	1,240	0.00%
2022/09/20	4	72.98	7	72.20	72.70	-3	1,253	-0.24%
2022/09/16	4.1	72.68	0	0.00	72.10	4.1	1,289	0.32%
2022/09/15	6	74.25	0	0.00	74.00	6	1,288	0.47%
2022/09/14	4	75.85	0	0.00	75.20	4	1,268	0.32%
2022/09/13	3	77.10	0	0.00	76.10	3	1,247	0.24%
2022/09/12	7	76.96	1	76.90	77.30	6	1,237	0.48%
2022/09/08	0	0.00	3	77.00	77.50	-3	1,213	-0.25%
2022/09/07	8	76.40	8	75.73	75.40	0	1,185	0.00%
2022/09/06	2	75.20	0	0.00	74.50	2	1,161	0.17%
2022/09/05	1	76.70	3	76.63	76.40	-2	1,138	-0.18%
2022/09/02	3	76.63	30	76.72	76.60	-27	1,121	-2.41%
2022/09/01	0.1	75.70	3	75.87	75.20	-3	1,087	-0.27%
2022/08/31	4	76.20	2	77.00	75.90	2	1,075	0.19%
2022/08/30	7	74.57	0	0.00	75.20	7	1,045	0.67%
2022/08/29	23	74.83	21	74.44	74.40	2	1,046	0.19%
2022/08/26	0	0.00	4	77.35	76.70	-4	1,020	-0.39%
2022/08/25	46.2	77.51	32	76.62	76.60	14.2	990	1.43%
2022/08/24	2	75.15	11	75.47	75.10	-9	902	-1.00%
2022/08/23	2	72.85	1	73.20	73.20	1	841	0.12%
2022/08/22	0.1	72.41	5	73.32	72.80	-4.9	830	-0.59%
2022/08/19	3	71.40	0	0.00	71.40	3	820	0.37%
2022/08/15	0	0.00	1	70.60	71.10	-1	812	-0.12%
2022/08/12	0	0.00	1	70.50	70.50	-1	809	-0.12%
2022/08/09	2	69.60	0	0.00	69.80	2	815	0.25%
2022/08/04	0	0.00	3	68.50	68.50	-3	845	-0.35%
2022/08/03	1	69.50	0	0.00	69.00	1	845	0.12%
2022/08/01	2	70.95	2	70.80	70.90	0	843	0.00%
2022/07/29	0	0.00	1	71.80	70.80	-1	860	-0.12%
2022/07/27	0	0.00	12	71.53	71.80	-12	887	-1.35%
2022/07/26	1	71.20	0	0.00	70.80	1	894	0.11%
2022/07/25	0	0.00	8	71.05	71.00	-8	900	-0.89%
2022/07/22	20	69.30	0	0.00	69.60	20	902	2.22%
2022/07/21	0	0.00	0	69.10	69.20	0	916	0.00%
2022/07/20	0	0.00	4	69.90	69.50	-4	917	-0.44%
2022/07/19	0.1	70.40	1.1	70.77	70.10	-1	946	-0.11%
2022/07/15	5	72.62	0	0.00	72.30	5	1,057	0.47%
2022/07/14	4	72.50	0	0.00	72.50	4	1,096	0.36%
2022/07/13	2.1	73.48	0	0.00	73.00	2.1	1,171	0.18%
2022/07/12	2	73.20	11	74.02	73.80	-9	1,296	-0.69%
2022/07/11	7	75.40	7	75.53	75.50	0	1,363	0.00%
2022/07/08	1.1	74.54	21	74.84	75.20	-19.9	1,467	-1.36%
2022/07/07	1	73.70	43	73.51	72.70	-42	1,471	-2.85%
2022/07/06	27	73.67	12	73.83	72.90	15	1,451	1.03%
2022/07/05	0	0.00	3	72.87	73.00	-3	1,435	-0.21%
2022/07/04	0	0.00	5	71.96	71.50	-5	1,422	-0.35%
2022/07/01	0	0.00	22	71.43	71.10	-22	1,414	-1.55%
2022/06/30	2	72.70	0	0.00	71.80	2	1,402	0.14%
2022/06/29	6	73.85	2	74.05	73.90	4	1,384	0.29%
2022/06/28	2	73.45	3	73.03	73.10	-1	1,367	-0.07%
2022/06/27	7	71.80	2.1	71.90	72.60	5	1,355	0.37%
2022/06/24	17	73.25	7	73.19	72.80	10	1,348	0.74%
2022/06/23	2	72.19	9	71.71	72.10	-7	1,318	-0.53%
2022/06/22	0	0.00	9	70.30	70.60	-9	1,298	-0.69%
2022/06/21	0	0.00	5	70.70	70.50	-5	1,304	-0.38%
2022/06/20	0	0.00	2	70.70	69.10	-2	1,303	-0.15%
2022/06/17	0	0.00	1	70.30	70.00	-1	1,297	-0.08%
2022/06/16	0	0.00	3	70.70	70.30	-3	1,290	-0.23%
2022/06/14	3	70.23	0	0.00	69.90	3	1,284	0.23%
2022/06/13	3	70.47	1	70.50	70.40	2	1,284	0.16%
2022/06/10	0	0.00	20	71.00	71.30	-20	1,281	-1.56%
2022/06/09	0	0.00	1	70.70	70.70	-1	1,275	-0.08%
2022/06/07	6	70.77	0	0.00	71.00	6	1,275	0.47%
2022/06/02	0	0.00	1	69.00	69.10	-1	1,277	-0.08%
2022/05/31	3	68.73	0	0.00	68.90	3	1,287	0.23%
2022/05/30	0	0.00	2	69.10	69.10	-2	1,289	-0.16%
2022/05/27	6	69.63	1	69.90	68.90	5	1,290	0.39%
2022/05/25	0	0.00	1	68.30	68.30	-1	1,271	-0.08%
2022/05/19	3	67.40	0	0.00	67.70	3	1,283	0.23%
2022/05/17	0	0.00	1	67.90	67.90	-1	1,276	-0.08%
2022/05/16	1	67.70	0	0.00	67.90	1	1,278	0.08%
2022/05/13	14	68.06	0	0.00	68.00	14	1,279	1.09%
2022/05/12	0.2	67.90	0	0.00	67.00	0.2	1,273	0.02%
2022/05/11	0	0.00	80	68.25	68.10	-80	1,260	-6.35%
2022/05/10	1.2	68.47	1	68.80	69.00	0.2	1,256	0.02%
2022/05/09	4.1	69.76	0	0.00	69.20	4.1	1,246	0.33%
2022/05/06	5.2	70.83	7	71.51	70.90	-1.8	1,238	-0.15%
2022/05/05	84	72.69	3	72.63	72.50	81	1,221	6.63%
2022/05/04	2.1	73.56	0	0.00	73.40	2.1	1,209	0.17%
2022/05/03	0	0.00	3	74.70	74.50	-3	1,200	-0.25%
2022/04/29	0.3	75.00	6	74.83	74.70	-5.7	1,192	-0.48%
2022/04/28	0	0.00	13	74.72	74.40	-13	1,181	-1.10%
2022/04/27	1	73.89	3	73.80	74.50	-2	1,167	-0.17%
2022/04/26	4	73.85	3	73.77	73.80	1	1,147	0.09%
2022/04/25	0.8	74.10	5	74.30	74.10	-4.2	1,134	-0.37%
2022/04/22	17	75.53	31	75.38	75.40	-14	1,098	-1.28%
2022/04/21	35	77.65	13	77.59	77.30	22	1,038	2.12%
2022/04/20	8	76.96	4	76.80	76.80	4	957	0.42%
2022/04/19	4.3	76.53	15	77.01	77.50	-10.7	915	-1.17%
2022/04/18	45	77.25	41.1	77.48	76.70	3.9	833	0.47%
2022/04/15	18	76.37	8	76.04	74.70	10	702	1.42%
2022/04/14	10	75.71	15.1	75.09	75.80	-5.1	622	-0.81%
2022/04/13	11.3	72.28	19.1	72.07	72.50	-7.8	490	-1.60%
2022/04/12	1	68.80	1	68.80	68.80	0	434	0.00%
2022/04/01	0	0.00	20	68.59	69.00	-20	451	-4.43%
2022/03/31	0	0.00	6.1	69.30	69.00	-6.1	458	-1.32%
2022/03/29	1	68.70	1	68.70	68.90	0	456	0.00%
2022/03/28	1	68.50	0	0.00	68.10	1	450	0.22%
2022/03/25	0	0.00	1	68.90	68.60	-1	443	-0.23%
2022/03/24	2	69.35	0	69.10	69.10	2	448	0.43%
2022/03/23	1	68.80	0	0.00	68.80	1	448	0.22%
2022/03/21	0	68.90	3	68.97	68.80	-3	470	-0.64%
2022/03/18	0	68.70	0	0.00	69.30	0	475	0.00%
2022/03/14	0	0.00	1	68.30	68.70	-1	488	-0.20%
2022/03/11	0	68.70	0	0.00	68.70	0	490	0.00%
2022/03/10	0	0.00	1	68.30	68.40	-1	493	-0.20%
2022/03/08	1	67.40	0	0.00	66.90	1	495	0.20%
2022/03/02	1	69.10	0	0.00	69.20	1	496	0.20%
2022/02/25	1	68.10	0	0.00	68.20	1	495	0.20%
2022/02/24	1	68.50	1	68.40	68.20	0	495	0.00%
2022/02/22	1	68.90	1	68.80	68.80	0	489	0.00%
2022/02/21	0	0.00	1	69.70	69.70	-1	492	-0.20%
2022/02/18	0	0.00	0	69.20	69.00	0	488	0.00%
2022/02/16	1	69.00	0	0.00	69.10	1	488	0.20%
2022/02/15	0	0.00	1	69.30	69.10	-1	490	-0.20%
2022/02/14	1	68.10	0	0.00	68.70	1	487	0.21%
2022/02/10	0	0.00	2	69.10	69.30	-2	495	-0.40%
2022/02/09	0	0.00	1	68.90	69.00	-1	499	-0.20%
2022/02/08	0	0.00	4	68.40	68.80	-4	496	-0.81%
2022/02/07	0	0.00	1	67.60	68.00	-1	494	-0.20%
2022/01/26	2	67.25	1	67.52	67.30	1	494	0.21%
2022/01/25	2	67.70	0	0.00	67.50	2	495	0.40%
2022/01/24	0	0.00	1	68.40	68.10	-1	495	-0.20%
2022/01/20	0.1	68.40	0	0.00	68.40	0.1	521	0.01%
2022/01/17	20	68.70	0	0.00	69.00	20	529	3.78%
2022/01/13	0	68.00	0	0.00	68.20	0	530	0.00%
2022/01/12	1	67.90	0	0.00	68.00	1	544	0.18%
2022/01/10	0	0.00	2	68.30	68.20	-2	588	-0.34%
2022/01/07	1	68.00	0	0.00	68.00	1	587	0.17%
2022/01/06	1	68.10	0	0.00	68.10	1	586	0.17%
2022/01/05	1	68.30	4	68.20	68.20	-3	592	-0.51%
2022/01/04	5	68.32	0	0.00	68.30	5	594	0.84%
2022/01/03	1	68.50	1	68.60	68.60	0	592	0.00%
2021/12/29	0	0.00	1	68.40	68.40	-1	591	-0.17%
2021/12/24	4	68.43	0	0.00	68.50	4	618	0.65%
2021/12/23	10	68.50	0	0.00	68.80	10	619	1.62%
2021/12/21	1	68.50	0	0.00	68.80	1	629	0.16%
2021/12/20	10	68.70	0	0.00	68.80	10	632	1.58%
2021/12/17	1	69.10	0	0.00	69.00	1	631	0.16%
2021/12/16	5	69.36	2	69.35	69.90	3	626	0.48%
2021/12/15	2	68.15	0	0.00	68.40	2	617	0.32%
2021/12/14	0	0.00	2	68.55	68.40	-2	614	-0.33%
2021/12/10	3	69.17	0	0.00	69.10	3	614	0.49%
2021/12/09	1	69.40	0	0.00	69.40	1	632	0.16%
2021/12/08	1	69.50	2	69.65	69.80	-1	653	-0.15%
2021/12/07	0	0.00	0.1	69.20	69.40	-0.1	655	-0.01%
2021/12/03	0	0.00	3	69.23	69.20	-3	688	-0.44%
2021/12/02	2	68.45	0	0.00	68.10	2	710	0.28%
2021/12/01	2	68.45	15	68.51	68.40	-13	714	-1.82%
2021/11/30	1	68.10	0	0.00	68.10	1	718	0.14%
2021/11/29	6	69.40	1	69.90	69.30	5	725	0.69%
2021/11/25	0.1	69.20	0	0.00	69.10	0.1	727	0.01%
2021/11/24	1	69.00	0	0.00	69.40	1	732	0.14%
2021/11/23	5	69.00	0	0.00	69.00	5	741	0.67%
2021/11/19	1	69.10	0	0.00	69.00	1	853	0.12%
2021/11/16	0	0.00	1	69.00	69.00	-1	862	-0.12%
2021/11/12	1	69.70	0	0.00	69.10	1	905	0.11%
2021/11/11	0	70.00	0	0.00	69.90	0	949	0.00%
2021/11/10	2	70.65	0	0.00	70.40	2	966	0.21%
2021/11/08	1	69.30	0	0.00	69.60	1	981	0.10%
2021/11/04	11	68.30	0	0.00	68.40	11	994	1.11%
2021/11/03	10	68.00	0	0.00	68.30	10	1,009	0.99%
2021/11/02	2	68.20	0	0.00	68.00	2	1,016	0.20%
2021/11/01	0	0.00	5	68.50	68.30	-5	1,022	-0.49%
2021/10/29	3	69.00	0	0.00	68.60	3	1,022	0.29%
2021/10/28	2	69.10	7	69.21	69.20	-5	1,015	-0.49%
2021/10/27	1	68.10	6	68.30	68.40	-5	1,014	-0.49%
2021/10/26	2	68.25	0	0.00	68.00	2	1,025	0.19%
2021/10/25	0	0.00	1	67.70	67.90	-1	1,028	-0.10%
2021/10/22	3	67.77	1	67.70	67.80	2	1,045	0.19%
2021/10/21	4	68.10	0	0.00	67.70	4	1,060	0.38%
2021/10/20	3	68.17	5	67.20	68.20	-2	1,064	-0.19%
2021/10/18	8	68.24	1	66.70	67.00	7	1,097	0.64%
2021/10/15	3	67.33	0	0.00	67.50	3	1,120	0.27%
2021/10/14	1	66.90	3	67.00	67.20	-2	1,367	-0.15%
2021/10/13	0.1	66.50	0	0.00	66.40	0.1	1,386	0.01%
2021/10/12	0	0.00	2	67.20	67.20	-2	1,393	-0.14%
2021/10/08	0	0.00	1	68.40	68.40	-1	1,418	-0.07%
2021/10/07	1	68.20	0	0.00	68.60	1	1,461	0.07%
2021/10/04	3	68.57	1	68.90	68.20	2	1,567	0.13%
2021/10/01	0.1	71.40	25.2	70.66	70.50	-25.1	1,581	-1.59%
2021/09/29	2	72.60	3	72.30	72.30	-1	1,626	-0.06%
2021/09/28	1	74.10	1	74.00	73.80	0	1,660	0.00%
2021/09/24	1	75.10	1	75.00	75.00	0	1,756	0.00%
2021/09/23	5	75.20	0	0.00	75.50	5	1,978	0.25%
2021/09/22	0	0.00	3	74.83	75.50	-3	2,110	-0.14%
2021/09/17	2	75.00	0	0.00	75.60	2	2,141	0.09%
2021/09/16	2	75.60	0	0.00	75.40	2	2,166	0.09%
2021/09/15	2	75.55	0	0.00	75.30	2	2,185	0.09%
2021/09/14	0	0.00	3	75.87	75.70	-3	2,223	-0.13%
2021/09/13	2.2	79.22	0	0.00	79.50	2.2	2,243	0.10%
2021/09/10	2	79.10	3	79.10	79.30	-1	2,316	-0.04%
2021/09/09	4	79.23	0	0.00	79.30	4	2,405	0.17%
2021/09/08	4	80.60	1	80.70	80.50	3	2,424	0.12%
2021/09/07	5	80.70	3	80.23	80.80	2	2,526	0.08%
2021/09/06	1	79.40	1	80.10	79.40	0	2,656	0.00%
2021/09/02	3.8	78.99	0	0.00	78.60	3.8	3,354	0.11%
2021/09/01	1	79.80	0	0.00	79.70	1	3,452	0.03%
2021/08/31	1	80.10	0	0.00	80.10	1	3,617	0.03%
2021/08/30	2	79.40	0	0.00	79.50	2	3,697	0.05%
2021/08/27	2.2	79.88	0	0.00	79.60	2.2	3,735	0.06%
2021/08/26	5	80.46	3	79.93	79.70	2	3,772	0.05%
2021/08/25	21	82.18	3	81.03	81.20	18	3,799	0.47%
2021/08/23	1	77.10	3	77.23	77.10	-2	4,130	-0.05%
2021/08/20	1	76.80	0	0.00	77.00	1	4,226	0.02%
2021/08/19	2	77.16	0	0.00	77.10	2	4,425	0.05%
2021/08/18	2	77.90	3	77.60	77.50	-1	4,618	-0.02%
2021/08/17	5	79.74	16	79.61	78.90	-11	4,751	-0.23%
2021/08/16	12	77.83	6	78.17	78.30	6	4,882	0.12%
2021/08/13	3	79.97	10	79.47	78.50	-7	5,020	-0.14%
2021/08/12	6	78.65	0	0.00	78.20	6	5,299	0.11%
2021/08/09	4	78.60	3	79.07	78.80	1	6,720	0.01%
2021/08/06	0	0.00	6	80.05	79.80	-6	6,976	-0.09%
2021/08/05	0	0.00	1	80.50	80.10	-1	7,460	-0.01%
2021/08/04	2	80.20	3	80.00	79.80	-1	8,591	-0.01%
2021/08/03	3	80.10	3	79.97	80.00	0	9,046	0.00%
2021/08/02	1	80.50	0	0.00	80.50	1	9,263	0.01%
2021/07/30	3	79.97	3	79.93	80.40	0	9,538	0.00%
2021/07/29	2	79.60	1	79.00	79.20	1	9,604	0.01%
2021/07/28	6	78.57	9	78.26	78.60	-3	9,660	-0.03%
2021/07/27	3	79.17	1	79.50	78.70	2	9,665	0.02%
2021/07/26	1	81.00	0	0.00	80.00	1	9,678	0.01%
2021/07/23	1	79.60	4	80.18	79.80	-3	9,670	-0.03%
2021/07/22	2	80.45	8	80.61	80.10	-6	9,650	-0.06%
2021/07/21	15.3	82.28	17	82.25	81.20	-1.7	9,634	-0.02%
2021/07/20	55	86.76	31.1	85.66	83.10	23.9	9,585	0.25%
2021/07/19	1	80.40	6	81.67	81.80	-5	9,342	-0.05%
2021/07/16	0	0.00	3	81.10	81.00	-3	9,345	-0.03%
2021/07/15	2	80.80	5	80.96	80.90	-3	9,338	-0.03%
2021/07/14	3	77.07	16	78.72	78.70	-13	9,317	-0.14%
2021/07/13	12	79.44	6	78.53	78.50	6	9,298	0.06%
2021/07/12	9	81.50	1	82.50	81.20	8	9,232	0.09%
2021/07/09	2	82.10	0	0.00	81.70	2	9,222	0.02%
2021/07/08	3	81.60	5	81.72	81.70	-2	9,234	-0.02%
2021/07/07	12	83.31	12	83.09	82.20	0	9,211	0.00%
2021/07/06	0	0.00	2	82.90	82.90	-2	9,202	-0.02%
2021/07/05	6.1	83.35	14	83.23	84.00	-7.9	9,194	-0.09%
2021/07/02	1	84.50	6	84.32	84.20	-5	9,165	-0.05%
2021/07/01	3	85.73	20	86.02	84.80	-17	9,159	-0.19%
2021/06/30	64.1	87.61	26.1	88.13	87.20	38	9,130	0.42%
2021/06/29	14.1	84.88	29.1	83.52	87.00	-15	8,925	-0.17%
2021/06/28	1.1	84.01	15.2	83.07	83.10	-14.1	8,826	-0.16%
2021/06/25	1	84.70	6	84.63	84.10	-5	8,851	-0.06%
2021/06/24	3	84.47	0.2	84.30	84.80	2.8	8,879	0.03%
2021/06/23	3	85.40	5	84.54	84.00	-2	8,942	-0.02%
2021/06/22	3	84.50	10	84.48	84.10	-7	8,948	-0.08%
2021/06/21	12	85.43	6.2	86.23	84.80	5.8	8,960	0.06%
2021/06/18	14	86.59	16	86.12	86.80	-2	8,923	-0.02%
2021/06/17	2	84.55	1	84.20	84.40	1	8,877	0.01%
2021/06/16	12.2	84.43	17.2	85.25	83.90	-5	8,862	-0.06%
2021/06/15	11.3	83.46	31	82.75	82.70	-19.7	8,761	-0.22%
2021/06/11	54.4	90.62	41.8	91.09	86.10	12.7	8,627	0.15%
2021/06/10	47.5	89.86	33.1	90.15	89.50	14.4	8,274	0.17%
2021/06/09	14	85.10	17.9	84.92	85.70	-3.9	7,958	-0.05%
2021/06/08	36	83.87	27	83.93	84.00	9	7,850	0.11%
2021/06/07	5.3	82.06	18	82.06	81.10	-12.7	7,689	-0.17%
2021/06/04	4	80.50	8.5	79.86	79.80	-4.5	7,603	-0.06%
2021/06/03	3	81.00	7	81.07	80.70	-4	7,572	-0.05%
2021/06/02	10	82.06	11	81.35	81.10	-1	7,569	-0.01%
2021/06/01	9.5	82.46	18	81.35	84.20	-8.5	7,514	-0.11%
2021/05/31	34.1	83.99	21	81.41	82.00	13.1	7,387	0.18%
2021/05/28	14.2	87.03	13	86.81	86.50	1.2	7,134	0.02%
2021/05/27	46.1	88.33	47	87.96	88.10	-0.9	7,049	-0.01%
2021/05/26	34	87.14	38	86.52	86.20	-4	6,864	-0.06%
2021/05/25	34	83.90	18	83.94	83.90	16	6,675	0.24%
2021/05/24	22	87.00	17	87.00	85.70	5	6,529	0.08%
2021/05/21	6	85.23	11	85.46	85.40	-5	6,383	-0.08%
2021/05/20	40	88.54	35	88.26	85.20	5	6,286	0.08%
2021/05/19	51	90.83	78	91.03	87.30	-27	6,076	-0.44%
2021/05/18	61	87.79	68	88.50	93.70	-7	5,650	-0.12%
2021/05/17	61	88.17	23	87.27	88.50	38	4,937	0.77%
2021/05/14	37	78.25	15	78.54	80.50	22	4,680	0.47%
2021/05/13	70	75.89	115	75.09	73.20	-45	4,421	-1.02%	大賣/
2021/05/12	318	92.37	254	88.92	81.00	64	3,942	1.62%	大買/大賣/
2021/05/11	46	85.07	127.5	86.90	88.80	-81.5	2,805	-2.91%	大賣/
2021/05/10	67	81.50	328	80.52	82.90	-261	2,350	-11.10%	大賣/鉅額交易
2021/05/07	2,423	80.47	2,131	80.11	77.60	292	2,142	13.63%	大買/大賣/鉅額交易
2021/05/06	7	73.57	12	73.92	73.30	-5	1,873	-0.27%
2021/05/05	10	71.83	24	73.75	73.00	-14	1,800	-0.78%
2021/05/04	3	70.50	6.1	69.72	69.70	-3.1	1,745	-0.18%
2021/05/03	0.1	70.60	17	72.40	71.10	-16.9	1,751	-0.96%
2021/04/29	1	71.40	1	71.40	71.50	0	1,742	0.00%
2021/04/28	1.2	71.43	0	0.00	71.30	1.2	1,753	0.07%
2021/04/27	2	72.20	6	71.60	71.80	-4	1,767	-0.23%
2021/04/26	0.1	71.70	0	0.00	71.70	0.1	1,768	0.01%
2021/04/23	0.4	71.50	4	70.80	71.00	-3.6	1,766	-0.20%
2021/04/22	17.1	71.64	3	71.67	70.70	14.1	1,772	0.80%
2021/04/21	1	72.40	0	0.00	72.10	1	1,758	0.06%
2021/04/20	0	0.00	10	72.56	72.60	-10	1,754	-0.57%
2021/04/19	10	72.43	102.3	72.45	72.10	-92.3	1,755	-5.26%	大賣/
2021/04/16	1	72.00	5.2	72.33	72.00	-4.2	1,736	-0.24%
2021/04/15	105	72.01	2	72.00	71.80	103	1,730	5.95%	大買/鉅額交易
2021/04/14	14	71.47	1	71.30	71.10	13	1,718	0.76%
2021/04/13	7	72.93	14	73.15	72.60	-7	1,698	-0.41%
2021/04/12	19	73.32	70	73.19	73.30	-51	1,687	-3.02%
2021/04/09	7.3	72.86	5	73.06	72.70	2.3	1,674	0.14%
2021/04/08	0	0.00	3	73.90	73.90	-3	1,652	-0.18%
2021/04/07	4	74.48	2	73.55	74.10	2	1,639	0.12%
2021/04/06	1.2	72.90	4	73.30	72.70	-2.8	1,616	-0.17%
2021/04/01	3	74.23	0	0.00	74.20	3	1,581	0.19%
2021/03/31	2.1	74.36	1	75.00	74.90	1.1	1,561	0.07%
2021/03/30	5	74.16	8	73.88	74.50	-3	1,525	-0.20%
2021/03/29	11	73.01	23	72.73	73.00	-12	1,460	-0.82%
2021/03/26	16	73.26	5	72.78	72.70	11	1,408	0.78%
2021/03/25	9	71.72	4	72.50	72.20	5	1,329	0.38%
2021/03/24	4	72.20	1	71.80	72.50	3	1,282	0.23%
2021/03/23	1	72.20	5	71.82	71.90	-4	1,230	-0.33%
2021/03/22	21	70.83	4	70.98	70.80	17	1,174	1.45%
2021/03/19	1.1	68.91	0	0.00	69.60	1.1	1,123	0.10%
2021/03/18	2	69.00	1.3	69.40	69.40	0.7	1,105	0.07%
2021/03/17	0	0.00	8	69.00	68.90	-8	1,088	-0.74%
2021/03/16	1	68.50	2	68.80	69.00	-1	1,073	-0.09%
2021/03/15	0	0.00	12	67.87	67.90	-12	1,069	-1.12%
2021/03/12	0	0.00	2	67.60	67.60	-2	1,068	-0.19%
2021/03/11	0	0.00	62	67.28	67.60	-62	1,089	-5.69%
2021/03/10	0.2	67.40	0	0.00	67.20	0.2	1,089	0.02%
2021/03/09	6	67.03	1	67.10	67.10	5	1,091	0.46%
2021/03/08	13	69.64	8	68.76	68.10	5	1,086	0.46%
2021/03/05	12	67.26	2	67.30	67.20	10	1,050	0.95%
2021/03/04	3	66.90	0	0.00	67.20	3	1,053	0.28%
2021/03/03	2	66.05	0	0.00	66.50	2	1,041	0.19%
2021/03/02	2.3	66.30	0	0.00	66.00	2.3	1,042	0.22%
2021/02/26	1	65.90	0	0.00	65.50	1	1,043	0.10%
2021/02/25	1	66.20	0	0.00	65.80	1	1,044	0.10%
2021/02/24	3.2	65.87	0	0.00	65.80	3.2	1,032	0.31%
2021/02/23	4.2	66.52	0	0.00	66.00	4.2	1,023	0.41%
2021/02/22	7	67.47	0	0.00	67.40	7	1,006	0.70%
2021/02/19	14	68.00	3	68.63	68.70	11	959	1.15%
2021/02/18	0	0.00	2	62.90	64.00	-2	890	-0.22%
2021/02/17	32	62.61	0	0.00	62.30	32	885	3.61%
2021/02/05	2	61.80	0	0.00	61.90	2	892	0.22%
2021/02/03	2	61.40	0	0.00	61.20	2	914	0.22%
2021/01/29	1	62.10	0	0.00	61.40	1	1,030	0.10%
2021/01/28	1	61.60	0	0.00	61.60	1	1,115	0.09%
2021/01/27	1.1	62.65	0	0.00	62.80	1.1	1,114	0.10%
2021/01/26	0	0.00	1	63.40	63.20	-1	1,198	-0.08%
2021/01/25	4	62.68	2	63.80	64.80	2	1,360	0.15%
2021/01/22	3	61.63	0	0.00	61.50	3	1,348	0.22%
2021/01/21	106	63.13	0	0.00	62.50	106	1,355	7.82%	大買/鉅額交易
2021/01/20	1.4	64.54	0	0.00	63.60	1.4	1,351	0.10%
2021/01/19	0.4	65.30	0	0.00	65.30	0.4	1,354	0.03%
2021/01/14	2	66.85	0	0.00	66.70	2	1,435	0.14%
2021/01/13	1.2	67.57	0	0.00	67.40	1.2	1,482	0.08%
2021/01/12	0	0.00	7	68.03	67.50	-7	1,519	-0.46%
2021/01/07	0	0.00	2	68.30	68.20	-2	2,205	-0.09%
2021/01/04	2	68.20	0	0.00	68.70	2	2,348	0.09%
2020/12/29	0.2	68.40	0	0.00	68.40	0.2	2,339	0.01%
2020/12/24	5	68.90	0	0.00	68.90	5	2,335	0.21%
2020/12/23	0	0.00	1	69.10	69.00	-1	2,338	-0.04%
2020/12/21	1	69.30	3	69.17	69.10	-2	2,339	-0.09%
2020/12/18	1.1	68.65	10	68.62	69.40	-8.9	2,337	-0.38%
2020/12/15	0	0.00	1	68.60	68.30	-1	2,332	-0.04%
2020/12/11	0	0.00	13	68.65	68.20	-13	2,328	-0.56%
2020/12/10	0	0.00	1	68.80	68.40	-1	2,323	-0.04%
2020/12/09	2	69.05	8	69.10	68.50	-6	2,315	-0.26%
2020/12/07	1.1	69.98	1	70.40	69.80	0.1	2,284	0.00%
2020/12/04	2	69.70	0	0.00	69.70	2	2,258	0.09%
2020/12/03	1	69.60	0	0.00	69.70	1	2,250	0.04%
2020/12/01	0.1	69.80	1	69.80	69.80	-0.9	2,242	-0.04%
2020/11/30	1	70.00	0	0.00	69.50	1	2,237	0.04%
2020/11/27	1	70.00	0	0.00	69.80	1	2,221	0.05%
2020/11/26	0	0.00	1	69.90	69.90	-1	2,219	-0.05%
2020/11/25	0.1	70.20	0	0.00	70.20	0.1	2,214	0.00%
2020/11/24	1	69.70	0	0.00	69.70	1	2,210	0.05%
2020/11/23	0.1	70.30	0	0.00	70.30	0.1	2,191	0.00%
2020/11/20	1	70.30	0	0.00	70.30	1	2,194	0.05%
2020/11/18	0.3	70.30	0	0.00	70.30	0.3	2,174	0.01%
2020/11/17	0	0.00	2	69.70	69.80	-2	2,171	-0.09%
2020/11/16	5	70.30	0.2	70.30	70.40	4.8	2,158	0.22%
2020/11/13	1	70.80	0	0.00	70.90	1	2,143	0.05%
2020/11/11	0	0.00	3	71.47	71.40	-3	2,106	-0.14%
2020/11/10	8	70.75	7	70.51	70.40	1	2,078	0.05%
2020/11/09	13	69.78	1	70.10	69.30	12	2,033	0.59%
2020/11/06	7	69.77	6	69.35	69.40	1	1,995	0.05%
2020/11/05	5	70.84	6	71.07	71.40	-1	1,945	-0.05%
2020/11/03	4	81.40	3	80.10	79.80	1	1,826	0.05%
2020/11/02	23	80.47	31	82.24	82.20	-8	1,743	-0.46%
2020/10/30	3	77.30	2	76.60	76.20	1	1,576	0.06%
2020/10/29	2	77.90	2	78.10	77.60	0	1,560	0.00%
2020/10/28	0	0.00	1	79.00	78.70	-1	1,534	-0.07%
2020/10/27	1	79.80	0	0.00	78.70	1	1,519	0.07%
2020/10/26	1	79.50	3	79.80	79.00	-2	1,497	-0.13%
2020/10/23	2	81.35	4	81.80	82.00	-2	1,464	-0.14%
2020/10/22	7	80.66	2	80.75	81.80	5	1,440	0.35%
2020/10/21	2	78.70	3	80.47	80.00	-1	1,403	-0.07%
2020/10/20	1	81.40	3	81.90	80.20	-2	1,350	-0.15%
2020/10/19	8	81.98	7	82.51	82.70	1	1,312	0.08%
2020/10/16	10	80.88	15	80.62	80.10	-5	1,226	-0.41%
2020/10/15	71	87.07	181	84.87	84.30	-110	1,117	-9.85%	大賣/鉅額交易
2020/10/14	22	84.00	8.3	84.00	84.00	13.7	626	2.18%
2020/10/13	0	0.00	1	76.40	76.40	-1	574	-0.17%
2020/10/12	1	69.40	14	69.36	69.50	-13	566	-2.29%
2020/09/25	26	66.19	0	0.00	66.00	26	873	2.97%
2020/09/24	0	0.00	1	66.70	66.60	-1	877	-0.11%
2020/09/23	1	66.30	0	0.00	66.20	1	875	0.11%
2020/09/17	1	67.20	0	0.00	67.30	1	882	0.11%
2020/09/15	0	0.00	1	67.50	67.60	-1	892	-0.11%
2020/09/11	1	67.30	0	0.00	67.20	1	925	0.11%
2020/09/10	1	67.50	0.1	67.70	67.30	0.9	929	0.10%
2020/09/08	0	68.30	0	0.00	67.80	0	936	0.00%
2020/08/28	0	0.00	2	69.55	69.50	-2	950	-0.21%
2020/08/26	10	67.00	1	67.20	67.00	9	940	0.96%
2020/08/21	1	66.40	0	0.00	66.30	1	932	0.11%
2020/08/20	3	66.67	0	0.00	66.30	3	922	0.33%
2020/08/19	1	68.80	0	0.00	68.70	1	914	0.11%
2020/08/12	1	68.80	0	0.00	68.80	1	938	0.11%
2020/08/11	0	0.00	96.2	69.04	69.10	-96.2	941	-10.22%
2020/08/05	1	70.70	4	70.40	70.30	-3	934	-0.32%
2020/08/03	3	70.50	0	0.00	70.80	3	937	0.32%
2020/07/28	0	69.80	0	0.00	69.60	0	964	0.00%
2020/07/24	2	72.60	0	0.00	72.10	2	956	0.21%
2020/07/22	1	74.00	0	0.00	73.70	1	951	0.11%
2020/07/20	1	72.40	0	0.00	72.40	1	945	0.11%
2020/07/17	9	74.58	0	0.00	73.20	9	941	0.96%
2020/07/16	0	0.00	1	80.20	80.30	-1	913	-0.11%
2020/07/15	3	80.10	0	0.00	80.10	3	893	0.34%
2020/07/14	11	80.04	3	81.23	80.00	8	889	0.90%
2020/07/13	7	81.91	6	81.80	81.50	1	878	0.11%
2020/07/10	16	84.93	10	84.80	83.00	6	852	0.70%
2020/07/09	10	82.33	26	81.74	82.70	-16	728	-2.20%
2020/07/08	2	77.30	0	0.00	77.40	2	612	0.33%
2020/07/06	11	77.00	0	0.00	77.20	11	595	1.85%
2020/06/29	0	0.00	2	76.30	76.20	-2	596	-0.34%
2020/06/24	1	75.70	8	75.70	76.20	-7	600	-1.17%
2020/06/22	1	76.70	9	76.79	77.10	-8	605	-1.32%
2020/06/19	8	77.30	0	0.00	76.50	8	611	1.31%
2020/06/17	0	75.80	2	76.00	76.10	-2	598	-0.33%
2020/06/11	1	74.00	0	0.00	73.70	1	631	0.16%
2020/06/10	0	0.00	109	75.16	75.40	-109	628	-17.34%	大賣/鉅額交易
2020/06/09	1	75.40	34	75.10	75.10	-33	650	-5.07%
2020/06/05	33	76.95	2	76.00	76.90	31	663	4.67%
2020/06/03	0.2	75.30	1	75.70	75.50	-0.8	686	-0.12%
2020/06/02	1.4	75.15	0	0.00	75.00	1.4	700	0.20%
2020/05/29	8	74.20	1	74.80	74.20	7	701	1.00%
2020/05/28	1	74.30	0	0.00	74.40	1	701	0.14%
2020/05/27	0	0.00	7	75.90	75.60	-7	701	-1.00%
2020/05/26	0	0.00	2	75.90	75.90	-2	700	-0.29%
2020/05/25	1	74.90	5	74.50	75.10	-4	695	-0.58%
2020/05/22	0	0.00	100	74.51	74.40	-100	696	-14.35%
2020/05/21	1	75.40	0	0.00	75.10	1	693	0.14%
2020/05/19	101	75.33	6	74.80	75.00	95	688	13.81%	大買/
2020/05/18	2.2	73.69	0	0.00	73.70	2.2	674	0.32%
2020/05/14	5	72.40	2	72.85	72.10	3	673	0.45%
2020/05/13	3	72.20	0	0.00	72.10	3	667	0.45%
2020/05/11	0	0.00	3	71.80	72.20	-3	675	-0.44%
2020/05/08	1	71.90	0	0.00	72.00	1	672	0.15%
2020/05/07	1	71.90	0	0.00	72.30	1	663	0.15%
2020/05/06	108	72.82	9	72.13	71.60	99	656	15.09%	大買/
2020/05/04	4	70.60	0	0.00	70.00	4	632	0.63%
2020/04/30	11	70.49	0	0.00	71.00	11	627	1.75%
2020/04/29	0	0.00	2	69.50	69.50	-2	628	-0.32%
2020/04/27	98	68.93	0	0.00	68.80	98	634	15.45%
2020/04/24	3	68.00	0	0.00	68.00	3	631	0.48%
2020/04/20	1	69.10	0	0.00	69.20	1	624	0.16%
2020/04/15	1	68.20	100	68.09	68.00	-99	604	-16.39%
2020/04/14	0	0.00	1	67.50	67.70	-1	599	-0.17%
2020/04/13	4	67.78	0	0.00	67.20	4	598	0.67%
2020/04/07	2	63.50	0	0.00	63.60	2	575	0.35%
2020/04/06	4	63.35	0	0.00	63.30	4	568	0.70%
2020/03/31	3	62.00	0	0.00	62.20	3	556	0.54%
2020/03/27	1	62.30	1	63.30	61.40	0	547	0.00%
2020/03/25	1	61.10	0	0.00	61.10	1	539	0.19%
2020/03/24	80	59.99	11	59.92	59.70	69	536	12.87%
2020/03/23	2	57.20	0	0.00	58.20	2	526	0.38%
2020/03/20	23	58.74	1	60.10	60.00	22	517	4.25%
2020/03/19	1	54.80	0	0.00	56.40	1	504	0.20%
2020/03/18	1	60.20	0	0.00	60.20	1	481	0.21%
2020/03/17	5	61.16	0	0.00	61.40	5	480	1.04%
2020/03/13	9	63.91	0	0.00	64.70	9	468	1.92%
2020/03/12	5	71.40	1.5	72.37	70.60	3.5	446	0.78%
2020/03/11	2	77.60	0	0.00	76.70	2	432	0.46%
2020/03/09	65	79.76	0	0.00	78.10	65	434	14.97%
2020/03/06	4	78.85	2	78.80	78.80	2	417	0.48%
2020/03/05	3	77.40	0	0.00	78.00	3	403	0.74%
2020/02/25	1	77.70	0	0.00	77.80	1	480	0.21%
2020/02/18	1	78.10	0	0.00	78.00	1	486	0.21%
2020/02/17	1	78.10	10	78.10	78.10	-9	486	-1.85%
2020/02/11	2	78.30	0	0.00	78.10	2	502	0.40%
2020/02/10	1	78.00	0	0.00	78.10	1	513	0.19%
2020/02/07	1	79.00	0	0.00	78.90	1	540	0.18%
2020/02/04	1	79.50	0	0.00	79.50	1	576	0.17%
2020/02/03	1	79.90	0	0.00	79.80	1	605	0.17%
2020/01/30	4	78.60	52	78.55	77.20	-48	600	-7.99%
2020/01/17	2	80.00	0	0.00	80.10	2	595	0.34%
2020/01/16	4	79.93	0	0.00	79.90	4	597	0.67%
2020/01/15	0	0.00	1	81.30	81.00	-1	585	-0.17%
2020/01/14	1	80.50	0	0.00	80.50	1	587	0.17%
2020/01/09	1	80.30	0	0.00	80.50	1	584	0.17%
2020/01/07	3	80.63	0	0.00	80.60	3	586	0.51%
2019/12/31	0	0.00	1	82.00	82.40	-1	605	-0.17%
2019/12/27	1	82.30	0	0.00	82.10	1	614	0.16%
2019/12/24	1	82.20	0	0.00	82.10	1	627	0.16%
2019/12/23	0	0.00	0.1	81.70	81.70	-0.1	632	-0.02%
2019/12/12	0	0.00	5	83.80	83.50	-5	633	-0.79%
2019/12/10	0	0.00	1	84.10	84.20	-1	637	-0.16%
2019/12/05	10	85.50	0	0.00	85.70	10	629	1.59%
2019/12/04	0	0.00	1	85.00	85.40	-1	623	-0.16%
2019/11/26	50	84.29	8	85.00	84.80	42	580	7.23%
2019/11/22	0	0.00	2	84.00	84.00	-2	556	-0.36%
2019/11/21	0	0.00	3	82.70	82.90	-3	541	-0.55%
2019/11/13	0	0.00	1	82.70	82.10	-1	542	-0.18%
2019/11/12	0	0.00	3	83.10	82.80	-3	538	-0.56%
2019/11/11	0	0.00	6	83.10	82.40	-6	536	-1.12%
2019/11/04	0	0.00	1	81.00	81.20	-1	487	-0.21%
2019/10/31	1	80.60	1	80.80	80.20	0	472	0.00%
2019/10/25	1	80.10	0	0.00	80.10	1	445	0.22%
2019/10/24	1	80.20	0	0.00	80.30	1	448	0.22%
2019/10/15	0	0.00	2	80.50	80.40	-2	471	-0.42%
2019/10/08	0	0.00	1	82.00	81.40	-1	497	-0.20%
2019/10/07	1	81.20	0	0.00	81.60	1	510	0.20%
2019/10/04	0	0.00	10	80.40	80.70	-10	517	-1.93%
2019/10/03	1	80.10	0	0.00	79.90	1	523	0.19%
2019/09/27	1	79.40	0	0.00	79.20	1	547	0.18%
2019/09/26	1	79.50	0	0.00	80.00	1	546	0.18%
2019/09/19	0	0.00	15	79.60	79.50	-15	574	-2.61%
2019/09/11	0	0.00	1	78.90	78.60	-1	559	-0.18%
2019/09/05	1	78.20	0	0.00	78.10	1	563	0.18%
2019/09/02	5	78.50	0	0.00	78.50	5	564	0.89%
2019/08/29	1	77.60	0	0.00	77.70	1	559	0.18%
2019/08/26	4	76.73	7	76.77	76.70	-3	541	-0.55%
2019/08/23	5	77.60	0	0.00	77.80	5	528	0.95%
2019/08/20	18	79.06	3	79.10	79.10	15	514	2.92%
2019/08/19	0	0.00	1	78.40	78.50	-1	509	-0.20%
2019/08/16	5	78.14	0	0.00	77.90	5	509	0.98%
2019/08/14	4	77.73	0	0.00	77.60	4	504	0.79%
2019/08/13	1	78.10	0	0.00	78.20	1	499	0.20%
2019/08/06	0	0.00	65	77.25	78.50	-65	489	-13.27%
2019/08/05	2	79.25	65	78.75	78.50	-63	484	-12.99%
2019/07/30	1	81.60	1	81.70	81.40	0	462	0.00%
2019/07/26	96	83.09	0	0.00	83.10	96	455	21.09%
2019/07/25	0	0.00	2	82.80	83.20	-2	449	-0.44%
2019/07/24	2	82.40	0	0.00	82.40	2	443	0.45%
2019/07/18	0	0.00	95	83.55	83.50	-95	416	-22.79%
2019/07/17	0	0.00	2	83.60	83.60	-2	411	-0.49%
2019/07/16	0	0.00	2	84.60	84.00	-2	406	-0.49%
2019/07/15	30	84.40	0	0.00	84.50	30	395	7.58%
2019/07/12	71	84.27	10	84.20	84.10	61	387	15.74%
2019/07/11	0	0.00	7	87.74	88.00	-7	369	-1.89%
2019/07/10	0.1	87.50	194	87.23	87.40	-193.9	347	-55.78%	大賣/鉅額交易
2019/07/09	12	88.52	1	88.30	87.60	11	334	3.29%
2019/07/08	4	88.00	4	88.40	89.00	0	324	0.00%
2019/07/05	41	87.40	3	87.53	87.50	38	305	12.44%
2019/07/04	20	86.40	0	0.00	87.00	20	319	6.27%
2019/07/03	22	86.60	5	86.50	86.50	17	320	5.30%
2019/07/02	0	0.00	2	87.10	86.80	-2	319	-0.63%
2019/07/01	3	86.70	7	86.79	86.40	-4	311	-1.28%
2019/06/28	2	84.90	1	84.70	84.60	1	293	0.34%
2019/06/27	8	83.25	1	83.60	83.40	7	281	2.48%
2019/06/26	0	0.00	2	82.40	82.80	-2	280	-0.71%
2019/06/24	0	0.00	2	83.10	82.90	-2	280	-0.71%
2019/06/20	0	0.00	1	82.10	82.10	-1	277	-0.36%
2019/06/19	100	81.95	4	82.00	81.80	96	282	33.97%
2019/06/17	30	81.70	0	0.00	81.90	30	281	10.67%
2019/06/14	7	80.74	0	0.00	81.10	7	283	2.47%
2019/06/06	9	80.01	0	0.00	79.50	9	303	2.97%
2019/06/05	2	80.30	0	0.00	80.10	2	303	0.66%
2019/06/04	8	80.60	0	0.00	80.50	8	305	2.62%
2019/05/14	5	78.20	0	0.00	79.30	5	375	1.33%
2019/05/03	0	0.00	7	82.20	82.40	-7	390	-1.79%
2019/05/02	0	0.00	1	82.30	82.10	-1	394	-0.25%
2019/04/30	0	0.00	1	82.10	82.00	-1	394	-0.25%
2019/04/29	1	82.00	0	0.00	82.00	1	402	0.25%
2019/04/26	0	82.00	0	0.00	82.00	0	407	0.00%
2019/04/25	1	82.20	1	82.40	82.30	0	423	0.00%
2019/04/23	5.1	82.32	0	0.00	82.40	5.1	431	1.17%
2019/04/22	1	81.90	0	0.00	81.90	1	432	0.23%
2019/04/19	1	82.30	0	0.00	82.10	1	431	0.23%
2019/04/17	0.1	83.00	0	0.00	82.60	0.1	433	0.02%
2019/04/15	1	82.60	0	0.00	82.60	1	437	0.23%
2019/04/12	1	82.70	0	0.00	82.70	1	438	0.23%
2019/04/10	0	0.00	1	85.00	84.00	-1	433	-0.23%
2019/03/27	0.1	82.70	0	0.00	82.60	0.1	411	0.03%
2019/03/22	1	82.80	0.3	82.80	82.80	0.7	413	0.16%
2019/03/20	0	0.00	7	83.00	83.20	-7	408	-1.71%
2019/03/19	0	0.00	1	83.10	83.10	-1	412	-0.24%
2019/03/07	2	82.30	0.1	83.10	82.60	1.9	479	0.40%
2019/02/19	0	0.00	5	82.76	81.90	-5	488	-1.02%
2019/02/18	5	82.20	0	0.00	82.20	5	482	1.04%
2019/02/15	5	81.62	0	0.00	81.40	5	471	1.06%
2019/02/13	0	0.00	5	81.50	81.30	-5	463	-1.08%
2019/02/12	0	0.00	5	81.20	81.30	-5	461	-1.08%
2019/02/11	1	80.10	0	0.00	80.30	1	464	0.22%
2019/01/25	0	0.00	11	79.71	79.40	-11	457	-2.40%
2019/01/24	0	0.00	8	79.90	79.60	-8	457	-1.75%
2019/01/23	2	78.50	0	0.00	78.90	2	452	0.44%
2019/01/17	11	78.51	3	78.60	78.60	8	456	1.75%
2019/01/10	5	78.10	0	0.00	78.20	5	476	1.05%
2019/01/03	0	0.00	0.4	77.50	77.40	-0.4	517	-0.08%
2018/12/28	1	75.60	1.2	76.25	76.50	-0.2	522	-0.04%
2018/12/27	1	76.40	0.2	77.00	76.30	0.8	519	0.16%
2018/12/26	1	76.70	1.2	77.67	76.40	-0.2	520	-0.04%
2018/12/24	9	77.53	0	0.00	77.50	9	517	1.74%
2018/12/22	1	77.70	0	0.00	78.00	1	518	0.19%
2018/12/21	9	77.62	0	0.00	77.60	9	520	1.73%
2018/12/20	1	78.30	1	79.00	78.40	0	516	0.00%
2018/12/17	0	0.00	0.2	81.50	81.20	-0.2	515	-0.04%
2018/12/11	5	81.46	0	0.00	81.50	5	525	0.95%
2018/12/10	3	82.37	0	0.00	81.90	3	531	0.56%
2018/12/07	0	0.00	2.2	83.45	84.40	-2.2	530	-0.41%
2018/12/06	0	0.00	2.2	83.07	82.20	-2.2	519	-0.42%
2018/12/05	1	82.10	2	82.15	83.00	-1	512	-0.20%
2018/12/04	0	0.00	0.1	82.40	82.30	-0.1	507	-0.01%
2018/12/03	10	81.70	0	0.00	81.60	10	503	1.98%
2018/11/30	0	0.00	1.1	81.99	80.60	-1.1	505	-0.23%
2018/11/29	1	81.40	2.2	81.85	81.90	-1.2	507	-0.24%
2018/11/28	2	81.25	0	0.00	81.40	2	519	0.39%
2018/11/27	2	81.15	0	0.00	81.30	2	526	0.38%
2018/11/26	1	81.20	0	0.00	81.40	1	528	0.19%
2018/11/23	1	81.50	0	0.00	81.40	1	533	0.19%
2018/11/22	0.2	81.80	0	0.00	81.60	0.2	537	0.04%
2018/11/21	2	82.80	0	0.00	82.70	2	534	0.37%
2018/11/20	0	0.00	0.2	83.80	84.00	-0.2	534	-0.04%
2018/11/19	0	0.00	5	85.20	85.20	-5	537	-0.93%
2018/11/16	0	0.00	0.2	83.00	83.20	-0.2	528	-0.04%
2018/11/14	0	0.00	0.2	83.20	82.60	-0.2	529	-0.04%
2018/11/12	0	0.00	4.2	82.40	82.40	-4.2	533	-0.79%
2018/11/08	0	0.00	1.2	82.38	82.80	-1.2	546	-0.22%
2018/11/07	2	81.40	0	0.00	81.50	2	539	0.37%
2018/11/02	0	0.00	1	81.60	81.80	-1	546	-0.18%
2018/10/29	1	80.40	1	81.70	79.40	0	554	0.00%
2018/10/26	1	79.70	1	80.80	80.30	0	551	0.00%
2018/10/25	1	82.00	0	0.00	82.80	1	547	0.18%
2018/10/23	0	0.00	1	82.20	82.30	-1	535	-0.19%
2018/10/19	1	81.30	1	81.60	81.00	0	532	0.00%
2018/10/17	1	77.50	1	78.00	80.00	0	516	0.00%
2018/10/15	0	0.00	1	76.90	76.50	-1	495	-0.20%
2018/10/12	5	76.26	0	0.00	76.60	5	491	1.02%
2018/10/11	1	76.20	3.3	74.94	76.00	-2.3	491	-0.47%
2018/10/09	1	82.30	0	0.00	81.30	1	475	0.21%
2018/10/03	0	0.00	0.2	85.80	85.80	-0.2	473	-0.04%
2018/10/01	0	0.00	0.2	86.00	86.00	-0.2	473	-0.04%
2018/09/28	0	0.00	0.2	85.90	85.10	-0.2	476	-0.03%
2018/09/27	0	0.00	0.2	85.20	84.50	-0.2	487	-0.03%
2018/09/21	1	84.10	1.2	84.82	85.40	-0.2	497	-0.03%
2018/09/20	0	0.00	1	84.80	84.30	-1	497	-0.20%
2018/09/18	1	83.10	1	83.60	84.20	0	501	0.00%
2018/09/17	1	84.00	0	0.00	84.10	1	498	0.20%
2018/09/14	1	85.40	0.2	85.50	85.50	0.8	497	0.17%
2018/09/13	0	0.00	0.2	85.90	84.50	-0.2	509	-0.03%
2018/09/12	0	0.00	1.2	82.93	83.00	-1.2	517	-0.23%
2018/09/11	4	82.40	0	0.00	82.30	4	511	0.78%
2018/09/10	3	83.03	0	0.00	82.30	3	507	0.59%
2018/09/07	2	84.40	15.5	84.63	84.30	-13.5	507	-2.66%
2018/09/06	3	85.40	0.5	86.00	85.20	2.5	504	0.50%
2018/09/05	2	86.60	20.2	87.05	86.30	-18.2	495	-3.68%
2018/09/04	1	87.20	1.2	87.25	87.20	-0.2	485	-0.04%
2018/09/03	1	87.80	0	0.00	87.20	1	472	0.21%
2018/08/31	1	88.00	0	0.00	87.80	1	468	0.21%
2018/08/29	1	88.10	0	0.00	88.10	1	463	0.22%
2018/08/24	2	88.00	0.4	88.40	88.00	1.6	472	0.34%
2018/08/23	1	88.40	0	0.00	88.90	1	477	0.21%
2018/08/22	1	88.40	0.3	89.20	88.50	0.7	480	0.15%
2018/08/21	3	88.53	6	88.63	88.60	-3	474	-0.63%
2018/08/17	1	88.60	0	0.00	88.30	1	489	0.20%
2018/08/16	4	88.35	0.2	89.00	88.60	3.8	491	0.77%
2018/08/15	2	89.05	1	89.70	88.80	1	492	0.20%
2018/08/14	1	89.80	0.2	90.60	89.80	0.8	509	0.16%
2018/08/13	2	89.50	1.8	89.83	89.50	0.2	512	0.04%
2018/08/09	1	91.60	0	0.00	91.50	1	518	0.19%
2018/08/08	2	92.35	0	0.00	92.20	2	526	0.38%
2018/08/07	0	0.00	1	92.80	92.50	-1	542	-0.18%
2018/08/06	1	92.10	0	0.00	92.50	1	544	0.18%
2018/08/03	0	0.00	1.1	92.73	93.00	-1.1	540	-0.21%
2018/08/02	0	0.00	4	92.45	92.50	-4	545	-0.74%
2018/07/31	0	0.00	0.2	92.40	92.40	-0.2	559	-0.03%
2018/07/30	0	0.00	0.2	91.60	91.10	-0.2	559	-0.04%
2018/07/26	2	91.95	1	92.70	91.80	1	570	0.18%
2018/07/25	1	92.10	0	0.00	91.70	1	571	0.17%
2018/07/24	2	92.45	6	92.42	92.60	-4	572	-0.70%
2018/07/23	0	0.00	2	92.80	92.00	-2	575	-0.35%
2018/07/20	0	0.00	1	92.60	93.00	-1	588	-0.17%
2018/07/18	3	94.20	0	0.00	94.20	3	630	0.48%
2018/07/16	0	0.00	0	94.10	94.00	0	678	-0.01%
2018/07/12	2	92.35	1	92.40	92.40	1	737	0.14%
2018/07/11	2	91.15	1	91.20	91.50	1	743	0.13%
2018/07/10	0	0.00	1	91.30	91.50	-1	756	-0.13%
2018/07/09	1	91.70	0	0.00	91.40	1	783	0.13%
2018/07/06	4	90.90	2	90.70	90.40	2	800	0.25%
2018/07/05	1	96.10	2.2	95.86	94.80	-1.2	813	-0.15%
2018/07/04	0	0.00	0.2	96.90	96.30	-0.2	834	-0.02%
2018/07/03	1	97.30	0	0.00	96.80	1	886	0.11%
2018/06/29	1	96.00	1	96.80	97.50	0	912	0.00%
2018/06/28	0	0.00	1	96.50	95.80	-1	935	-0.11%
2018/06/22	0	96.50	0	0.00	96.50	0	990	0.00%
2018/06/21	0	0.00	0.2	97.80	97.80	-0.2	977	-0.02%
2018/06/14	0.2	97.00	1.2	96.75	96.90	-1	984	-0.10%
2018/06/12	1	96.10	1.2	96.57	96.80	-0.2	995	-0.02%
2018/06/06	2	97.60	1	98.50	97.70	1	999	0.10%
2018/06/05	0	0.00	0.2	97.50	97.50	-0.2	999	-0.02%
2018/06/04	0	0.00	1.2	98.36	98.20	-1.2	1,003	-0.12%
2018/06/01	1	97.30	1.1	97.74	97.10	-0.1	1,005	-0.01%
2018/05/31	0	0.00	1	96.60	97.00	-1	995	-0.10%
2018/05/29	0.2	95.50	0	0.00	95.50	0.2	993	0.02%
2018/05/28	1	95.90	0	0.00	95.80	1	996	0.10%
2018/05/25	1.2	96.75	0	0.00	96.40	1.2	992	0.12%
2018/05/24	0.2	96.90	0	0.00	96.90	0.2	988	0.02%
2018/05/23	2	96.90	1	97.50	96.70	1	990	0.10%
2018/05/22	0	0.00	1	98.30	96.70	-1	986	-0.10%
2018/05/21	1.2	99.37	1	99.30	99.20	0.2	976	0.02%
2018/05/18	0.2	99.30	0	0.00	99.40	0.2	980	0.02%
2018/05/16	10	99.00	5	98.60	98.60	5	981	0.51%
2018/05/14	0	0.00	15	99.17	99.10	-15	1,011	-1.48%
2018/05/11	0	0.00	10	99.40	99.00	-10	1,018	-0.98%
2018/05/09	1	99.40	0	0.00	99.00	1	1,038	0.10%
2018/05/08	1	99.70	2.3	99.83	99.70	-1.3	1,047	-0.13%
2018/05/07	0	0.00	11	100.50	100.00	-11	1,057	-1.04%
2018/05/04	0	0.00	1	99.80	99.10	-1	1,060	-0.09%
2018/05/03	10	101.00	0	0.00	101.00	10	1,096	0.91%
2018/05/02	0	0.00	1	100.50	100.00	-1	1,098	-0.09%
2018/04/30	1	100.00	1	100.00	100.50	0	1,107	0.00%
2018/04/27	1	99.00	0	0.00	99.50	1	1,126	0.09%
2018/04/25	1	99.30	0	0.00	100.50	1	1,161	0.09%
2018/04/24	1	99.60	14	99.45	99.60	-13	1,175	-1.11%
2018/04/23	1	105.50	1	105.00	103.00	0	1,183	0.00%
2018/04/20	3	101.50	0	0.00	101.50	3	1,278	0.23%
2018/04/19	21	105.26	23	105.22	103.50	-2	1,282	-0.16%
2018/04/18	15	101.50	0	0.00	102.50	15	1,259	1.19%
2018/04/17	1	100.50	0	0.00	99.70	1	1,251	0.08%
2018/04/16	0	0.00	5	100.50	100.50	-5	1,255	-0.40%
2018/04/13	7	101.50	0	0.00	101.50	7	1,258	0.56%
2018/04/11	8	103.31	0	0.00	103.50	8	1,266	0.63%
2018/04/10	1	103.50	0	0.00	102.50	1	1,255	0.08%
2018/04/09	10	101.00	8	102.50	103.00	2	1,233	0.16%
2018/04/03	1	98.60	0	0.00	98.70	1	1,197	0.08%
2018/04/02	3.2	98.56	1	100.50	98.40	2.2	1,203	0.18%
2018/03/31	1	98.60	1	100.00	100.50	0	1,195	0.00%
2018/03/30	1	98.30	0	0.00	98.00	1	1,171	0.09%
2018/03/22	0	0.00	1	96.80	96.30	-1	1,175	-0.09%
2018/03/21	10	96.60	0	0.00	96.30	10	1,203	0.83%
2018/03/20	1	96.90	0	0.00	96.70	1	1,224	0.08%
2018/03/13	0	0.00	35	98.76	98.80	-35	1,466	-2.39%
2018/03/08	0	0.00	1	98.40	97.50	-1	1,650	-0.06%
2018/02/26	5	98.10	0	0.00	98.00	5	1,802	0.28%
2018/02/22	1	98.50	1	98.60	98.50	0	1,814	0.00%
2018/02/21	0	0.00	4	99.00	98.70	-4	1,829	-0.22%
2018/02/12	10	97.00	1	96.90	97.70	9	1,830	0.49%
2018/02/09	1	94.80	0	0.00	96.40	1	1,837	0.05%
2018/02/06	10	98.50	0	0.00	95.40	10	1,828	0.55%
2018/02/05	1	101.50	0	0.00	101.50	1	1,796	0.06%
2018/02/02	0.3	103.50	0	0.00	104.00	0.3	1,798	0.02%
2018/01/31	0	0.00	7	104.50	104.50	-7	1,817	-0.39%
2018/01/30	0	0.00	1	105.00	105.50	-1	1,814	-0.06%
2018/01/29	2	104.00	1	106.00	104.50	1	1,809	0.06%
2018/01/26	2	105.00	4	105.38	105.00	-2	1,822	-0.11%
2018/01/25	0	0.00	1	103.00	103.00	-1	1,818	-0.05%
2018/01/24	0	0.00	15	103.50	103.50	-15	1,815	-0.83%
2018/01/23	16	101.50	0	0.00	103.00	16	1,808	0.88%
2018/01/22	1	102.50	2	104.25	102.50	-1	1,786	-0.06%
2018/01/19	2	104.50	38	104.63	104.50	-36	1,769	-2.03%
2018/01/18	0	0.00	6	104.25	103.00	-6	1,749	-0.34%
2018/01/17	33	103.15	1	103.50	102.50	32	1,732	1.85%
2018/01/16	40	106.48	33	106.68	105.50	7	1,706	0.41%
2018/01/15	1	99.80	0	0.00	100.50	1	1,574	0.06%
2018/01/11	1	98.00	0	0.00	96.90	1	1,543	0.06%
2018/01/10	5	98.10	0	0.00	97.80	5	1,538	0.32%
2018/01/08	7	99.14	1	98.40	98.30	6	1,540	0.39%
2018/01/05	0	0.00	10	100.50	100.50	-10	1,521	-0.66%
2018/01/04	1	103.50	0	0.00	103.00	1	1,506	0.07%
2018/01/03	1	104.50	0	0.00	103.50	1	1,511	0.07%