啟碁 (6285)-亞東-板橋券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/11/20	34	113.68	35	114.14	113.00	-1	2,842	-0.04%
2024/11/19	42.2	111.64	61	111.80	113.50	-18.8	2,847	-0.66%
2024/11/18	4.4	115.20	0	0.00	111.00	4.4	2,860	0.15%
2024/11/15	0.2	121.50	0	0.00	120.50	0.2	2,794	0.01%
2024/11/14	1	123.00	8	123.00	121.00	-7	2,816	-0.25%
2024/11/13	21	121.76	18	122.08	122.00	3	2,818	0.11%
2024/11/12	16	121.03	18	121.67	120.50	-2	2,809	-0.07%
2024/11/11	43	120.95	18	120.97	120.50	25	2,842	0.88%
2024/11/08	11	123.59	1.1	120.50	119.00	9.9	2,885	0.34%
2024/11/07	9	123.22	5	122.60	123.50	4	2,961	0.14%
2024/11/06	2	124.00	9.5	121.54	124.50	-7.5	2,918	-0.26%
2024/11/05	9	119.83	3	120.00	119.50	6	2,898	0.21%
2024/11/04	0.2	120.25	0	0.00	119.00	0.2	2,981	0.01%
2024/11/01	0	123.00	0	0.00	121.50	0	3,050	0.00%
2024/10/30	5.1	122.07	22	125.36	122.00	-16.9	3,077	-0.55%
2024/10/29	82.4	123.88	41	123.52	126.00	41.4	3,054	1.36%
2024/10/28	1	124.00	1	122.50	124.00	0	2,992	0.00%
2024/10/25	8	122.88	11	121.45	124.50	-3	2,891	-0.10%
2024/10/24	5	117.20	3	118.00	116.50	2	2,749	0.07%
2024/10/22	9	117.00	9	117.17	116.50	0	2,751	0.00%
2024/10/21	3	117.67	4	116.63	118.00	-1	2,824	-0.04%
2024/10/18	25	115.60	24	115.38	115.00	1	2,867	0.03%
2024/10/17	27	116.93	25	116.38	116.00	2	2,949	0.07%
2024/10/16	4	115.00	6	114.25	115.50	-2	2,989	-0.07%
2024/10/15	14	114.43	13	115.15	113.50	1	2,998	0.03%
2024/10/14	20	113.70	22	114.25	115.00	-2	3,020	-0.07%
2024/10/11	6	113.75	6	114.25	114.00	0	3,035	0.00%
2024/10/09	16	114.78	15	115.07	113.00	1	3,052	0.03%
2024/10/08	4	115.25	4	115.50	115.00	0	3,082	0.00%
2024/10/07	6	115.83	6	115.83	117.00	0	3,145	0.00%
2024/10/04	2	114.50	2	115.00	114.00	0	3,174	0.00%
2024/10/01	13	115.38	12	114.38	114.00	1	3,191	0.03%
2024/09/30	12	116.75	13	116.92	116.00	-1	3,218	-0.03%
2024/09/27	6	119.00	6	117.75	117.00	0	3,326	0.00%
2024/09/26	12	120.38	12	119.75	119.00	0	3,616	0.00%
2024/09/25	9	120.17	9	120.67	120.50	0	3,698	0.00%
2024/09/24	18	119.00	19	119.55	119.00	-1	3,746	-0.03%
2024/09/23	9	119.17	9	118.50	119.50	0	3,793	0.00%
2024/09/20	12	117.75	11.1	117.82	118.00	1	3,821	0.02%
2024/09/19	19.1	116.71	18	117.67	114.00	1.1	3,867	0.03%
2024/09/18	6.1	116.00	6	117.00	114.50	0.1	3,940	0.00%
2024/09/16	12	116.50	12	116.00	116.50	0	4,075	0.00%
2024/09/13	15	113.60	16	113.88	114.00	-1	4,090	-0.02%
2024/09/12	6	112.75	6	113.00	113.00	0	4,119	0.00%
2024/09/11	15	110.10	16	110.88	111.00	-1	4,138	-0.02%
2024/09/10	18	111.92	18	111.92	110.50	0	4,182	0.00%
2024/09/09	9	110.50	10	111.25	112.50	-1	4,226	-0.02%
2024/09/06	6	111.50	6	112.25	112.50	0	4,235	0.00%
2024/09/05	8	113.06	6	112.00	112.00	2	4,253	0.05%
2024/09/04	15.1	114.01	16	114.16	113.50	-0.9	4,248	-0.02%
2024/09/03	12	120.83	13	118.50	118.50	-1	4,267	-0.02%
2024/09/02	12	121.67	12	122.33	122.00	0	4,265	0.00%
2024/08/30	12	121.67	12	122.50	122.00	0	4,333	0.00%
2024/08/29	12	121.50	12	121.83	121.50	0	4,377	0.00%
2024/08/28	20	124.20	16	123.38	123.00	4	4,426	0.09%
2024/08/27	16	124.50	20	125.30	125.50	-4	4,538	-0.09%
2024/08/26	9	124.56	8	125.25	124.50	1	4,578	0.02%
2024/08/23	16	123.13	18	123.67	124.00	-2	4,708	-0.04%
2024/08/22	9	123.72	8	124.75	123.50	1	4,712	0.02%
2024/08/21	9	123.33	5	124.50	123.00	4	4,720	0.08%
2024/08/20	3	123.50	6	123.58	124.00	-3	4,737	-0.06%
2024/08/19	8	121.81	4	122.88	122.00	4	4,815	0.08%
2024/08/16	3	120.83	14	120.93	122.00	-11	4,816	-0.23%
2024/08/15	14	119.71	8	120.75	118.50	6	4,817	0.12%
2024/08/14	15	120.50	14	120.00	120.00	1	4,836	0.02%
2024/08/13	11	120.82	10	120.95	120.00	1	4,854	0.02%
2024/08/12	26.1	119.34	24	120.88	122.00	2.1	4,906	0.04%
2024/08/09	15.5	121.42	12	122.25	121.50	3.5	4,818	0.07%
2024/08/08	9	128.78	6	130.00	129.00	3	4,681	0.06%
2024/08/07	6	127.67	9	127.89	130.50	-3	4,655	-0.06%
2024/08/06	16	122.41	16	122.91	124.50	0	4,715	0.00%
2024/08/05	8.2	124.50	10	124.50	124.50	-1.8	4,686	-0.04%
2024/08/02	69.1	136.17	54	138.03	138.00	15.1	4,681	0.32%
2024/08/01	9	141.72	8	141.56	141.50	1	4,635	0.02%
2024/07/31	15.1	140.39	15	140.90	140.50	0.1	4,617	0.00%
2024/07/30	14	139.50	14	140.61	142.00	0	4,628	0.00%
2024/07/29	10	142.60	10	141.25	140.00	0	4,620	0.00%
2024/07/26	7	139.00	7	140.21	140.00	0	4,607	0.00%
2024/07/23	5	142.50	4	143.00	142.50	1	4,604	0.02%
2024/07/22	8	143.94	9	142.11	141.00	-1	4,626	-0.02%
2024/07/19	17	146.88	16	146.25	145.50	1	4,574	0.02%
2024/07/18	26	145.87	26	146.75	149.50	0	4,579	0.00%
2024/07/17	1	146.50	1	147.50	146.50	0	4,534	0.00%
2024/07/16	1	147.50	0	0.00	148.00	1	4,545	0.02%
2024/07/15	7	146.86	6	146.00	146.00	1	4,605	0.02%
2024/07/12	3	146.83	3	148.00	147.00	0	4,614	0.00%
2024/07/11	5.1	148.52	3	148.00	148.00	2.1	4,677	0.05%
2024/07/10	9	147.50	10	148.45	147.50	-1	4,751	-0.02%
2024/07/09	9	147.39	6	148.75	148.00	3	4,764	0.06%
2024/07/08	6	147.08	4	147.50	147.00	2	4,753	0.04%
2024/07/05	3.2	148.35	3	148.83	147.50	0.2	4,750	0.00%
2024/07/04	6	148.01	6	148.17	148.00	0	4,757	0.00%
2024/07/03	1	145.61	2	146.00	144.50	-1	4,742	-0.02%
2024/07/02	6.3	145.35	0	0.00	144.50	6.3	4,665	0.14%
2024/07/01	3	158.17	2	157.25	157.00	1	4,363	0.02%
2024/06/28	11	163.59	5	162.60	161.00	6	4,321	0.14%
2024/06/27	8	165.63	7	163.00	162.00	1	4,277	0.02%
2024/06/26	5	168.60	0	0.00	168.50	5	4,402	0.11%
2024/06/25	7	166.86	9	168.44	170.00	-2	4,464	-0.04%
2024/06/24	41	168.01	3.2	166.75	165.50	37.8	4,469	0.85%
2024/06/21	4	170.63	44	170.88	170.00	-40	4,460	-0.90%
2024/06/19	0	0.00	10	160.80	159.00	-10	4,472	-0.22%
2024/06/18	4.1	160.00	0	0.00	160.00	4.1	4,665	0.09%
2024/06/17	5.1	159.99	2	156.25	160.00	3.1	4,890	0.06%
2024/06/14	5	156.80	9	154.28	154.50	-4	5,122	-0.08%
2024/06/13	4	159.25	7	158.36	158.00	-3	5,176	-0.06%
2024/06/12	6	158.75	5	158.60	159.50	1	5,354	0.02%
2024/06/11	3	158.50	3	159.00	158.50	0	5,708	0.00%
2024/06/07	5	157.50	0	0.00	157.50	5	5,957	0.08%
2024/06/06	0	0.00	2	164.50	162.00	-2	6,003	-0.03%
2024/06/05	9	162.89	6	165.08	161.50	3	6,056	0.05%
2024/06/04	7	160.64	14	162.18	163.00	-7	6,096	-0.11%
2024/06/03	16	158.44	12	159.17	160.50	4	6,176	0.06%
2024/05/31	3	161.83	7	162.79	156.00	-4	6,223	-0.06%
2024/05/30	13	161.69	8	162.38	159.50	5	6,182	0.08%
2024/05/29	10	163.15	17	160.79	163.50	-7	6,257	-0.11%
2024/05/28	7	158.07	7	158.93	158.00	0	6,140	0.00%
2024/05/27	11	159.32	8	159.88	159.00	3	6,162	0.05%
2024/05/24	7	157.79	12	159.21	160.00	-5	6,297	-0.08%
2024/05/23	10	159.01	7	159.50	157.50	3	6,420	0.05%
2024/05/22	7	156.43	7	157.57	157.50	0	6,600	0.00%
2024/05/21	12	156.42	12.6	157.34	157.00	-0.6	6,874	-0.01%
2024/05/20	9	156.00	15	157.10	156.00	-6	6,868	-0.09%
2024/05/17	11	154.55	8	155.75	155.00	3	6,876	0.04%
2024/05/16	7.1	154.92	12	153.83	156.00	-4.9	6,960	-0.07%
2024/05/15	7	148.14	9	148.94	148.00	-2	6,859	-0.03%
2024/05/14	2	147.50	0	0.00	147.00	2	6,893	0.03%
2024/05/13	3	145.52	4	147.00	147.50	-1	6,924	-0.01%
2024/05/10	6	146.58	9	145.89	146.00	-3	6,961	-0.04%
2024/05/09	8	149.94	8	151.31	148.50	0	6,911	0.00%
2024/05/08	17.2	147.47	37	149.86	147.00	-19.8	6,890	-0.29%
2024/05/07	12	151.88	6	152.25	153.00	6	6,846	0.09%
2024/05/06	0	0.00	4	153.75	154.50	-4	6,831	-0.06%
2024/05/03	3	152.69	1	154.50	152.00	2	6,839	0.03%
2024/05/02	2	150.75	5	151.80	152.50	-3	6,840	-0.04%
2024/04/30	5	150.70	2.3	151.93	150.50	2.7	6,869	0.04%
2024/04/29	2.1	150.45	9	149.61	150.50	-6.9	6,984	-0.10%
2024/04/26	4	147.75	4	149.13	147.50	0	7,128	0.00%
2024/04/25	10	148.15	7	147.29	147.00	3	7,463	0.04%
2024/04/24	4	150.25	8	148.69	150.50	-4	7,496	-0.05%
2024/04/23	11	145.32	11	146.23	144.00	0	7,528	0.00%
2024/04/22	18.1	146.02	20	144.20	144.00	-1.9	7,597	-0.03%
2024/04/19	6	146.51	6	148.17	147.00	0	7,575	0.00%
2024/04/18	10	145.96	10	147.20	148.00	0	7,514	0.00%
2024/04/17	15.1	149.19	14	147.68	146.50	1.1	7,501	0.01%
2024/04/16	33	148.83	15	150.23	149.50	18	7,463	0.24%
2024/04/15	16.1	152.23	6	154.17	152.50	10.1	7,438	0.14%
2024/04/12	12	155.04	2	157.25	154.50	10	7,427	0.13%
2024/04/11	5	155.40	7	156.50	156.00	-2	7,396	-0.03%
2024/04/10	4	156.00	3	157.50	156.50	1	7,416	0.01%
2024/04/09	9	157.22	10	156.50	156.50	-1	7,438	-0.01%
2024/04/08	7	156.43	7	157.57	157.50	0	7,469	0.00%
2024/04/03	2	155.75	2	157.00	157.50	0	7,497	0.00%
2024/04/02	2	155.50	2	156.50	157.50	0	7,565	0.00%
2024/04/01	1	154.50	1.2	155.85	155.50	-0.2	7,568	0.00%
2024/03/29	3	154.50	3	155.67	155.00	0	7,680	0.00%
2024/03/28	4.1	155.59	2.1	155.50	154.50	2	7,549	0.03%
2024/03/27	2.2	149.85	4.2	152.15	156.00	-2	7,564	-0.03%
2024/03/26	11	149.59	17	149.00	149.50	-6	7,667	-0.08%
2024/03/25	25.7	152.70	5	151.50	151.50	20.7	7,776	0.27%
2024/03/22	3	153.68	3	154.50	154.00	0	7,977	0.00%
2024/03/21	5.1	154.68	3	153.50	153.50	2.1	8,085	0.03%
2024/03/20	6.2	159.62	0.4	163.00	157.50	5.8	8,114	0.07%
2024/03/19	1	156.11	9	160.78	161.00	-8	8,335	-0.10%
2024/03/18	4	156.00	4	156.25	157.50	0	8,815	0.00%
2024/03/15	12	153.21	4	156.50	154.50	8	9,454	0.08%
2024/03/14	4	159.00	23	161.76	155.50	-19	9,679	-0.20%
2024/03/13	21	154.86	38.2	155.92	156.00	-17.2	9,453	-0.18%
2024/03/12	7	144.21	13	145.42	150.00	-6	9,228	-0.07%
2024/03/11	14	142.39	3	143.83	143.00	11	9,176	0.12%
2024/03/08	57.4	146.07	8	144.63	143.50	49.4	9,265	0.53%
2024/03/07	17	150.97	30	150.08	150.00	-13	9,434	-0.14%
2024/03/06	10	156.55	1	155.50	154.50	9	9,335	0.10%
2024/03/04	1	156.00	9	156.61	156.50	-8	9,228	-0.09%
2024/03/01	4	154.38	1	152.50	152.50	3	9,124	0.03%
2024/02/29	3	153.17	2.1	154.00	153.50	0.9	9,171	0.01%
2024/02/27	5.2	154.90	6.2	154.88	153.00	-1	9,163	-0.01%
2024/02/26	3	157.33	4	157.88	156.00	-1	9,082	-0.01%
2024/02/23	27	155.89	10	157.10	156.00	17	9,025	0.19%
2024/02/22	5.5	154.87	41	151.29	156.50	-35.6	8,926	-0.40%
2024/02/21	1	146.00	2	147.00	146.00	-1	8,662	-0.01%
2024/02/20	21.9	146.15	4	146.50	145.50	17.9	8,678	0.21%
2024/02/19	31	146.95	2	146.25	147.00	29	8,706	0.33%
2024/02/15	1	141.50	1.4	142.46	141.50	-0.4	8,689	0.00%
2024/02/05	0.1	141.50	0	0.00	141.50	0.1	8,698	0.00%
2024/01/31	10	143.00	4	143.50	143.00	6	8,922	0.07%
2024/01/30	15.2	144.51	1	144.00	144.00	14.2	8,981	0.16%
2024/01/26	0.2	145.00	0	0.00	144.50	0.2	9,440	0.00%
2024/01/25	0	0.00	1	145.50	145.50	-1	9,529	-0.01%
2024/01/24	5.1	148.37	3	147.17	146.50	2.1	9,653	0.02%
2024/01/23	8	147.13	2	148.25	148.50	6	9,692	0.06%
2024/01/22	11	147.09	1	143.50	143.50	10	9,638	0.10%
2024/01/19	30.2	143.95	14	143.89	143.00	16.2	9,513	0.17%
2024/01/16	2	155.50	2	156.00	156.50	0	9,180	0.00%
2024/01/15	0	0.00	1	151.50	152.50	-1	9,096	-0.01%
2024/01/12	0.1	149.00	0	0.00	148.50	0.1	9,105	0.00%
2024/01/11	0.2	151.00	0	0.00	150.00	0.2	9,118	0.00%
2024/01/10	0.1	148.58	1	151.00	149.50	-0.9	9,189	-0.01%
2024/01/09	0	0.00	0.5	155.00	151.00	-0.5	9,200	-0.01%
2024/01/04	1.5	153.33	0	0.00	152.50	1.5	9,493	0.02%
2024/01/03	0	0.00	2	154.50	155.00	-2	9,529	-0.02%
2024/01/02	5.5	156.45	0	0.00	157.50	5.5	9,552	0.06%
2023/12/27	1	158.50	1	157.50	158.50	0	9,767	0.00%
2023/12/26	1.1	158.45	1.1	157.39	157.50	0	9,812	0.00%
2023/12/25	1	154.50	1	152.50	152.50	0	9,759	0.00%
2023/12/22	2	157.00	0	0.00	153.00	2	9,851	0.02%
2023/12/21	2	152.25	1	151.00	152.00	1	9,821	0.01%
2023/12/20	1.1	155.05	0	0.00	156.50	1.1	9,718	0.01%
2023/12/19	1	156.00	1	156.00	157.00	0	9,785	0.00%
2023/12/18	1	164.50	0	0.00	164.00	1	9,908	0.01%
2023/12/15	3	165.67	1	167.00	165.50	2	9,963	0.02%
2023/12/14	3	167.17	1.3	167.40	167.50	1.7	10,063	0.02%
2023/12/13	14	161.39	25.7	165.71	167.00	-11.7	9,718	-0.12%
2023/12/12	17	155.00	29	157.00	155.50	-12	9,115	-0.13%
2023/12/11	0.1	141.00	18.6	148.15	149.50	-18.5	8,624	-0.21%
2023/12/08	0	0.00	2.3	140.72	140.50	-2.3	8,481	-0.03%
2023/12/07	1	137.00	0	0.00	136.50	1	8,494	0.01%
2023/12/05	1	136.60	1	136.50	139.50	0	8,880	0.00%
2023/12/04	3	140.50	3	141.17	139.50	0	9,074	0.00%
2023/12/01	0.1	137.00	0	0.00	136.50	0.1	9,253	0.00%
2023/11/30	2	135.00	7	135.64	136.50	-5	9,334	-0.05%
2023/11/27	0	0.00	6	134.50	133.00	-6	9,809	-0.06%
2023/11/24	0.7	137.14	0	0.00	136.50	0.7	9,961	0.01%
2023/11/22	15.5	141.77	13	142.77	143.00	2.5	10,299	0.02%
2023/11/21	16	142.34	17	142.82	143.00	-1	10,447	-0.01%
2023/11/20	5	137.50	1	137.50	138.00	4	10,759	0.04%
2023/11/17	4	136.63	4	137.50	136.50	0	11,114	0.00%
2023/11/16	2	135.00	3	136.33	139.00	-1	11,374	-0.01%
2023/11/15	3	137.50	4	138.13	136.00	-1	11,832	-0.01%
2023/11/14	1	138.00	0	0.00	138.00	1	12,056	0.01%
2023/11/13	0	0.00	4	137.88	138.00	-4	12,445	-0.03%
2023/11/10	1	138.50	3	137.83	137.00	-2	12,513	-0.02%
2023/11/09	3.1	141.55	4.1	137.76	137.00	-1	12,633	-0.01%
2023/11/08	1	139.50	2	138.50	139.00	-1	12,625	-0.01%
2023/11/07	1	137.01	0	0.00	138.00	1	12,873	0.01%
2023/11/06	2.1	140.43	1	142.00	138.50	1.1	13,040	0.01%
2023/11/03	16	138.16	7	137.79	139.00	9	13,068	0.07%
2023/11/02	0	0.00	3	134.67	135.50	-3	13,063	-0.02%
2023/11/01	2	123.00	0	0.00	123.50	2	13,255	0.02%
2023/10/31	1	132.00	1	128.00	127.50	0	13,408	0.00%
2023/10/27	1	130.00	1	128.50	129.00	0	14,755	0.00%
2023/10/24	0	0.00	1	125.50	128.00	-1	15,214	-0.01%
2023/10/19	1	125.50	1	126.50	128.00	0	15,625	0.00%
2023/10/18	2	125.00	0	0.00	126.00	2	15,792	0.01%
2023/10/17	2	130.50	0	0.00	130.00	2	15,881	0.01%
2023/10/16	0.3	131.00	0	0.00	130.00	0.3	16,291	0.00%
2023/10/13	1	137.50	1	136.50	135.50	0	16,830	0.00%
2023/10/12	0	0.00	4	132.88	133.00	-4	17,006	-0.02%
2023/10/11	2.6	129.55	1	129.50	128.00	1.6	17,182	0.01%
2023/10/06	0.2	130.30	0	0.00	130.00	0.2	17,736	0.00%
2023/10/05	0.1	132.50	0	0.00	130.00	0.1	18,185	0.00%
2023/10/04	2.1	130.55	0	0.00	130.50	2.1	18,717	0.01%
2023/10/03	0.2	135.31	2	133.50	133.00	-1.8	19,190	-0.01%
2023/10/02	1.1	137.62	2	137.50	137.00	-0.9	19,328	0.00%
2023/09/28	1.6	137.32	0	0.00	138.00	1.6	19,577	0.01%
2023/09/26	0	0.00	2	139.50	139.00	-2	20,268	-0.01%
2023/09/25	1	142.50	2	142.00	141.00	-1	20,610	0.00%
2023/09/22	13	138.92	6	137.08	139.00	7	20,672	0.03%
2023/09/21	3.1	141.55	3	142.67	138.00	0.1	20,718	0.00%
2023/09/20	3	148.50	7.1	148.56	148.00	-4.1	20,613	-0.02%
2023/09/19	14	151.96	11	152.73	154.00	3	20,440	0.01%
2023/09/18	3.1	147.69	5	147.20	147.00	-1.9	20,130	-0.01%
2023/09/15	4	147.75	3	145.83	147.00	1	20,113	0.00%
2023/09/14	1	146.00	5.1	145.20	146.50	-4.1	20,058	-0.02%
2023/09/13	1	140.50	0.1	138.50	140.00	0.9	19,997	0.00%
2023/09/12	0	0.00	1.1	142.48	142.00	-1.1	19,843	-0.01%
2023/09/11	6	144.25	5	142.50	142.00	1	19,768	0.01%
2023/09/08	1.1	141.57	1	141.50	143.00	0.1	19,591	0.00%
2023/09/07	12	142.75	7	142.29	142.00	5	19,493	0.03%
2023/09/06	12	137.63	30	139.50	140.50	-18	19,252	-0.09%
2023/09/05	6	132.83	7	132.00	132.00	-1	18,930	-0.01%
2023/09/04	1	130.00	4	130.38	130.00	-3	19,147	-0.02%
2023/09/01	3.1	130.18	5	130.50	129.50	-1.9	19,178	-0.01%
2023/08/31	33	134.45	18	134.17	134.00	15	19,038	0.08%
2023/08/30	5	131.50	8	129.13	131.00	-3	18,829	-0.02%
2023/08/29	8	130.63	5	131.60	130.50	3	18,716	0.02%
2023/08/28	4	129.25	3	128.00	128.00	1	18,495	0.01%
2023/08/25	2	125.25	1	125.00	128.00	1	18,358	0.01%
2023/08/24	8	129.25	25.1	131.54	127.50	-17.1	18,178	-0.09%
2023/08/23	14	126.29	22.1	127.14	127.00	-8.1	17,756	-0.05%
2023/08/22	7	124.93	6	123.00	123.00	1	17,452	0.01%
2023/08/21	15.2	122.14	56	125.26	124.00	-40.9	17,223	-0.24%
2023/08/18	2	117.00	2	117.50	117.50	0	16,720	0.00%
2023/08/17	8	122.69	4	120.75	123.00	4	16,510	0.02%
2023/08/16	0	0.00	4	118.00	118.50	-4	16,129	-0.02%
2023/08/15	4	117.13	15	116.50	117.50	-11	16,085	-0.07%
2023/08/14	6.1	118.66	5	117.50	118.00	1.1	16,066	0.01%
2023/08/11	15	119.80	16	119.75	119.00	-1	16,117	-0.01%
2023/08/10	14.1	118.13	17.1	116.44	115.50	-3	15,880	-0.02%
2023/08/09	10.1	119.03	8	117.56	118.00	2.1	15,674	0.01%
2023/08/08	21.1	120.09	9	119.00	118.00	12.1	15,831	0.08%
2023/08/07	12	119.67	18	118.42	120.50	-6	15,971	-0.04%
2023/08/04	7	116.86	9.1	116.40	118.00	-2.1	15,753	-0.01%
2023/08/02	11	116.68	0.1	119.00	113.50	10.9	15,506	0.07%
2023/08/01	11.1	118.70	26.4	118.82	120.00	-15.2	14,885	-0.10%
2023/07/31	22.3	112.32	7.2	112.39	111.50	15.1	14,092	0.11%
2023/07/28	1.2	108.43	5	108.70	109.50	-3.9	13,660	-0.03%
2023/07/27	1.1	108.48	0	0.00	108.00	1.1	13,657	0.01%
2023/07/26	3	108.33	1.2	108.50	107.50	1.8	13,667	0.01%
2023/07/25	0	0.00	1.1	109.16	109.00	-1.1	13,617	-0.01%
2023/07/24	3.1	111.37	1	112.50	112.00	2.1	13,484	0.02%
2023/07/21	3	106.33	9.1	107.82	109.00	-6.1	13,341	-0.05%
2023/07/20	40	111.00	40	110.25	109.00	0	13,231	0.00%
2023/07/19	3.1	111.48	7.2	114.74	110.00	-4.1	13,099	-0.03%
2023/07/18	5.2	119.84	7	119.71	117.00	-1.9	12,825	-0.01%
2023/07/17	4	117.00	42.2	118.96	118.00	-38.2	12,373	-0.31%
2023/07/14	7	117.57	96	115.01	117.00	-89	12,227	-0.73%
2023/07/13	201	120.30	94.4	117.05	115.50	106.7	12,008	0.89%	大買/鉅額交易
2023/07/12	19	116.63	9	115.39	116.00	10	11,570	0.09%
2023/07/11	24.1	119.42	22	120.80	121.00	2.1	11,305	0.02%
2023/07/10	26.2	113.76	28.1	112.85	113.00	-1.9	10,783	-0.02%
2023/07/07	6.1	107.84	9	108.00	107.00	-3	10,256	-0.03%
2023/07/06	8	108.31	7	107.00	107.50	1	10,042	0.01%
2023/07/05	42.3	106.99	73.3	108.75	106.00	-31	9,920	-0.31%
2023/07/04	6.3	100.82	20.1	102.49	103.50	-13.9	9,357	-0.15%
2023/07/03	10.1	99.73	72.1	100.81	102.50	-62.1	9,283	-0.67%
2023/06/30	41.4	96.27	140	95.34	95.30	-98.6	9,204	-1.07%	大賣/
2023/06/29	150.2	96.41	51	96.66	96.50	99.2	9,636	1.03%	大買/
2023/06/28	1	94.90	4	95.38	94.30	-3	9,437	-0.03%
2023/06/26	1	94.10	1	93.50	93.30	0	9,400	0.00%
2023/06/21	1	94.30	0	0.00	94.20	1	9,396	0.01%
2023/06/19	0	0.00	3	95.70	95.60	-3	9,248	-0.03%
2023/06/16	0	0.00	49	93.27	94.00	-49	9,060	-0.54%
2023/06/15	1	92.50	1	92.50	92.60	0	8,933	0.00%
2023/06/14	2	92.30	0	0.00	92.50	2	8,870	0.02%
2023/06/13	0	0.00	4	91.80	91.80	-4	8,846	-0.05%
2023/06/12	4	91.25	0	0.00	91.00	4	8,776	0.05%
2023/06/09	5	90.46	0	0.00	90.30	5	8,679	0.06%
2023/06/08	7	91.87	22	90.90	90.00	-15	8,604	-0.17%
2023/06/07	0	0.00	2.5	89.96	90.10	-2.5	8,341	-0.03%
2023/06/06	1	87.50	0	0.00	87.40	1	8,317	0.01%
2023/06/05	2	88.70	0	0.00	88.50	2	8,349	0.02%
2023/06/02	1	88.70	2	88.30	88.50	-1	8,443	-0.01%
2023/05/31	1	87.50	1	88.10	87.50	0	8,357	0.00%
2023/05/30	0	0.00	1	87.10	87.30	-1	8,287	-0.01%
2023/05/29	1	87.40	0	0.00	87.50	1	8,284	0.01%
2023/05/26	2	85.95	5	86.00	86.00	-3	8,246	-0.04%
2023/05/23	1	85.50	0	0.00	84.80	1	8,214	0.01%
2023/05/22	2	84.90	2	85.10	85.20	0	8,177	0.00%
2023/05/19	7	84.63	2	84.10	84.10	5	8,144	0.06%
2023/05/18	1	84.70	0	0.00	84.30	1	8,123	0.01%
2023/05/17	8	84.11	1	84.00	84.10	7	8,018	0.09%
2023/05/15	1	84.40	0	0.00	84.40	1	7,823	0.01%
2023/05/12	37.2	84.19	37	83.45	84.10	0.2	7,828	0.00%
2023/05/11	24.2	88.12	55	86.00	85.80	-30.8	7,519	-0.41%
2023/05/10	1	95.30	0	0.00	95.30	1	7,054	0.01%
2023/05/08	1	96.80	0	0.00	97.00	1	6,966	0.01%
2023/05/05	5	95.00	0	0.00	95.30	5	6,981	0.07%
2023/05/04	11	95.01	0.1	95.20	95.60	10.9	7,035	0.15%
2023/05/03	24	95.44	1	95.10	94.70	23	7,062	0.33%
2023/05/02	3	93.77	2	94.90	94.90	1	7,062	0.01%
2023/04/28	2	92.90	0	0.00	92.40	2	7,018	0.03%
2023/04/27	1.1	89.16	0	0.00	90.90	1.1	6,958	0.02%
2023/04/21	28.1	94.31	4	94.48	92.50	24.1	6,713	0.36%
2023/04/20	6	96.88	0	0.00	97.10	6	6,542	0.09%
2023/04/19	3	100.50	13	100.18	100.50	-10	6,415	-0.16%
2023/04/18	2	100.00	1	99.50	97.70	1	6,253	0.02%
2023/04/17	3	99.23	6	99.80	98.60	-3	6,160	-0.05%
2023/04/14	3	97.50	6	99.03	99.20	-3	5,981	-0.05%
2023/04/13	13	96.11	13	97.02	95.90	0	5,721	0.00%
2023/04/12	5	98.34	22	98.04	98.50	-17	5,627	-0.30%
2023/04/11	13	98.88	1	98.40	98.40	12	5,599	0.21%
2023/04/10	10	100.08	0	0.00	99.30	10	5,571	0.18%
2023/04/07	11	100.00	1	99.90	99.90	10	5,358	0.19%
2023/04/06	11	101.14	1	100.50	101.00	10	5,321	0.19%
2023/03/31	6	103.75	3	103.49	103.50	3	5,153	0.06%
2023/03/30	19	98.06	49	99.76	103.50	-30	4,796	-0.63%
2023/03/29	12	93.72	10	93.55	94.40	2	4,239	0.05%
2023/03/28	5	91.50	4	91.08	91.70	1	4,164	0.02%
2023/03/27	5	92.60	5	91.92	92.80	0	3,977	0.00%
2023/03/24	0	0.00	3	89.90	89.60	-3	3,857	-0.08%
2023/03/22	0	0.00	5	88.50	88.50	-5	3,836	-0.13%
2023/03/20	0	0.00	2	87.20	87.10	-2	3,888	-0.05%
2023/03/17	0	87.10	2	86.80	86.60	-2	4,046	-0.05%
2023/03/16	4	85.93	0	0.00	86.00	4	4,090	0.10%
2023/03/15	2	88.45	0	0.00	88.50	2	4,156	0.05%
2023/03/14	5	87.72	0	0.00	87.80	5	4,240	0.12%
2023/03/13	5	86.22	6	88.13	88.20	-1	4,439	-0.02%
2023/03/10	6.1	86.73	0	0.00	86.50	6.1	4,534	0.13%
2023/03/08	2	89.35	2	90.25	88.70	0	4,935	0.00%
2023/03/07	1	89.70	10	89.43	89.40	-9	4,936	-0.18%
2023/03/06	2	86.80	4	86.75	87.30	-2	4,812	-0.04%
2023/03/03	0	0.00	6	85.37	85.00	-6	4,828	-0.12%
2023/03/02	1	84.50	0	0.00	84.50	1	4,929	0.02%
2023/03/01	5	83.10	4	83.25	84.30	1	5,100	0.02%
2023/02/24	1	84.30	4	85.40	84.40	-3	5,098	-0.06%
2023/02/23	3	84.23	3	84.10	84.30	0	5,084	0.00%
2023/02/22	4	84.15	0	0.00	84.20	4	5,100	0.08%
2023/02/21	5	85.30	22	85.30	85.20	-17	5,137	-0.33%
2023/02/20	6	87.22	3	86.43	86.30	3	5,182	0.06%
2023/02/17	4.1	87.70	2	87.60	87.60	2.1	5,220	0.04%
2023/02/16	2	87.10	3	87.73	87.60	-1	5,321	-0.02%
2023/02/15	3	85.87	1	87.30	86.30	2	5,661	0.04%
2023/02/14	4	87.13	12	86.99	86.70	-8	6,298	-0.13%
2023/02/13	3	85.23	2	86.15	86.20	1	6,363	0.02%
2023/02/10	2	84.55	6	83.47	83.30	-4	6,404	-0.06%
2023/02/08	1	86.40	0	0.00	85.70	1	6,498	0.02%
2023/02/07	0	0.00	1	86.00	86.00	-1	6,765	-0.01%
2023/02/06	5	85.60	2	85.50	85.50	3	6,724	0.04%
2023/02/03	1	84.50	0	0.00	85.30	1	6,729	0.01%
2023/02/02	4	83.58	3	84.50	85.50	1	6,701	0.01%
2023/02/01	14	83.18	0.4	83.10	83.50	13.6	6,641	0.20%
2023/01/30	7	83.00	0.2	82.30	82.20	6.8	6,619	0.10%
2023/01/17	1	81.60	0	0.00	81.60	1	6,709	0.01%
2023/01/13	1	81.40	0	0.00	81.20	1	6,870	0.01%
2023/01/12	2	82.10	0	0.00	82.00	2	6,968	0.03%
2023/01/11	1	82.00	0	0.00	81.80	1	6,995	0.01%
2023/01/10	2	82.15	0	0.00	80.90	2	7,083	0.03%
2023/01/09	0	0.00	44	82.15	81.20	-44	7,201	-0.61%
2023/01/04	0	0.00	1	80.10	80.40	-1	7,506	-0.01%
2023/01/03	2	79.10	0	0.00	78.90	2	7,557	0.03%
2022/12/29	1	77.40	0	0.00	77.70	1	7,659	0.01%
2022/12/28	3.3	77.84	0.1	77.60	78.30	3.2	7,795	0.04%
2022/12/26	0	0.00	80	81.28	81.00	-80	7,780	-1.03%
2022/12/23	0.3	81.60	0	0.00	80.80	0.3	7,818	0.00%
2022/12/21	2	82.50	0	0.00	82.50	2	7,983	0.03%
2022/12/20	24	83.05	1	83.80	81.60	23	8,097	0.28%
2022/12/19	1	84.30	0	0.00	83.90	1	8,108	0.01%
2022/12/16	58	85.14	0	0.00	84.80	58	8,167	0.71%
2022/12/15	2	86.90	0	0.00	86.90	2	8,218	0.02%
2022/12/14	1	86.00	1	86.30	86.40	0	8,229	0.00%
2022/12/13	31	85.85	3	85.83	85.00	28	8,287	0.34%
2022/12/09	3	87.10	9	86.71	86.70	-6	8,287	-0.07%
2022/12/08	4	87.95	3	88.33	89.80	1	8,206	0.01%
2022/12/07	3	88.43	7	87.90	88.10	-4	8,222	-0.05%
2022/12/06	5	90.62	1	91.10	89.60	4	8,345	0.05%
2022/12/05	8	93.06	17	93.10	91.60	-9	8,468	-0.11%
2022/12/02	4	92.05	46	93.15	92.20	-42	8,278	-0.51%
2022/12/01	14	91.14	125	90.27	92.10	-111	8,166	-1.36%	大賣/鉅額交易
2022/11/30	0	0.00	4	86.65	86.30	-4	7,734	-0.05%
2022/11/29	2	85.90	0	0.00	85.70	2	7,663	0.03%
2022/11/28	1	84.60	4	84.80	84.70	-3	7,567	-0.04%
2022/11/25	3	84.00	0	0.00	84.00	3	7,572	0.04%
2022/11/24	8	86.00	10.2	85.22	85.50	-2.2	7,515	-0.03%
2022/11/23	22	84.82	17.1	85.63	86.00	4.9	7,435	0.07%
2022/11/22	2	83.10	2	82.80	82.90	0	7,289	0.00%
2022/11/21	4	83.15	1	83.30	82.70	3	7,304	0.04%
2022/11/18	2.2	83.19	6	82.78	82.10	-3.8	7,399	-0.05%
2022/11/17	15.1	82.39	1	82.20	82.30	14.1	7,376	0.19%
2022/11/16	5	81.28	0	0.00	81.00	5	7,310	0.07%
2022/11/15	13	81.80	0	0.00	81.80	13	7,232	0.18%
2022/11/14	46	82.99	9	82.76	82.40	37	7,210	0.51%
2022/11/11	40	82.83	2	86.45	82.60	38	7,216	0.53%
2022/11/10	26	86.36	109	91.38	84.60	-83	6,871	-1.21%	大賣/
2022/11/09	10	84.75	5	84.38	84.60	5	6,211	0.08%
2022/11/07	6	84.77	5	85.40	85.40	1	6,095	0.02%
2022/11/04	2	84.00	2	83.10	83.70	0	6,190	0.00%
2022/11/03	9.1	87.76	49.3	84.29	83.70	-40.1	6,417	-0.63%
2022/11/02	0	0.00	1	83.80	84.00	-1	6,263	-0.02%
2022/11/01	3	83.90	0.3	84.00	84.30	2.8	6,499	0.04%
2022/10/31	1	82.90	0	0.00	83.70	1	6,804	0.01%
2022/10/27	0	0.00	6	82.57	84.10	-6	7,101	-0.08%
2022/10/26	1	79.90	4	81.75	81.80	-3	7,080	-0.04%
2022/10/25	7	80.96	30	82.15	81.40	-23	6,995	-0.33%
2022/10/24	0	0.00	5	84.08	83.30	-5	6,903	-0.07%
2022/10/21	5.2	83.13	1	82.60	81.80	4.2	6,871	0.06%
2022/10/20	4	84.45	4	85.20	85.00	0	6,801	0.00%
2022/10/19	2	84.50	3	84.13	84.00	-1	6,709	-0.01%
2022/10/18	10.4	86.18	11.4	85.90	84.70	-1	6,676	-0.01%
2022/10/17	10.4	83.45	12	83.56	85.00	-1.7	6,586	-0.03%
2022/10/14	7	87.86	5	88.36	87.60	2	6,479	0.03%
2022/10/13	1	82.60	0	0.00	83.40	1	6,250	0.02%
2022/10/12	2	85.40	1	84.20	86.40	1	6,183	0.02%
2022/10/07	1	87.70	0	0.00	87.60	1	6,194	0.02%
2022/10/06	2	87.20	2	87.30	87.50	0	6,207	0.00%
2022/10/05	3	85.85	3.1	87.40	87.00	0	6,160	0.00%
2022/10/04	0	0.00	4	84.88	84.80	-4	5,993	-0.07%
2022/09/30	2	80.15	1.2	81.53	81.80	0.8	5,947	0.01%
2022/09/29	2	81.90	1	81.60	82.10	1	5,908	0.02%
2022/09/28	4	81.70	5	81.20	81.00	-1	5,829	-0.02%
2022/09/27	4.1	84.70	21.3	84.48	86.10	-17.2	5,690	-0.30%
2022/09/26	10.2	81.68	1	82.50	80.40	9.2	5,545	0.17%
2022/09/23	2	82.80	0	0.00	83.20	2	5,512	0.04%
2022/09/22	2	84.90	2.2	85.19	86.80	-0.2	5,445	0.00%
2022/09/20	4	84.45	4.2	84.33	85.60	-0.2	5,336	0.00%
2022/09/19	1.2	82.30	0	0.00	82.60	1.2	5,269	0.02%
2022/09/16	1	84.10	3	84.10	83.70	-2	5,295	-0.04%
2022/09/15	1	84.30	31	84.26	84.20	-30	5,277	-0.57%
2022/09/14	3.3	84.15	0	0.00	85.00	3.3	5,221	0.06%
2022/09/13	9.3	86.58	10	85.95	85.90	-0.8	5,147	-0.01%
2022/09/12	1	88.50	7.5	87.31	89.10	-6.5	4,901	-0.13%
2022/09/06	0	0.00	2	81.15	81.30	-2	4,681	-0.04%
2022/09/01	2.2	84.61	0	0.00	83.80	2.2	4,627	0.05%
2022/08/31	1.3	84.55	0	0.00	85.00	1.3	4,615	0.03%
2022/08/30	0	0.00	1	84.50	84.40	-1	4,586	-0.02%
2022/08/29	0	0.00	1	82.10	82.60	-1	4,552	-0.02%
2022/08/26	2	84.55	0	0.00	83.80	2	4,518	0.04%
2022/08/25	3	84.70	10	84.69	84.70	-7	4,434	-0.16%
2022/08/24	1	81.60	0	0.00	82.20	1	4,300	0.02%
2022/08/22	0	0.00	2	81.00	81.30	-2	4,234	-0.05%
2022/08/19	1	84.20	0	0.00	82.20	1	4,177	0.02%
2022/08/18	0	0.00	19	83.45	84.20	-19	4,096	-0.46%
2022/08/17	0	0.00	1	82.40	82.40	-1	3,962	-0.03%
2022/08/16	0	0.00	5	81.24	81.20	-5	3,910	-0.13%
2022/08/11	11	82.11	6	81.55	81.50	5	3,784	0.13%
2022/08/10	11	81.69	9	81.52	82.20	2	3,609	0.06%
2022/08/08	110	80.10	15	80.06	80.90	95	3,214	2.95%	大買/
2022/08/05	15	78.68	7	78.60	79.00	8	2,992	0.27%
2022/08/04	5	75.60	8	75.78	76.20	-3	2,710	-0.11%
2022/08/02	0	0.00	8	74.30	73.90	-8	2,482	-0.32%
2022/07/28	0	0.00	1	73.90	73.40	-1	2,877	-0.03%
2022/07/14	0	0.00	5	66.82	70.20	-5	3,534	-0.14%
2022/07/13	6	65.83	1	66.10	65.70	5	3,460	0.14%
2022/07/08	0	0.00	5	69.60	69.20	-5	3,387	-0.15%
2022/07/07	5	67.00	2	68.70	68.90	3	3,343	0.09%
2022/07/06	2	64.30	0	0.00	64.60	2	3,310	0.06%
2022/07/04	2	62.50	2	62.60	62.50	0	3,317	0.00%
2022/06/30	1	69.40	2	69.65	69.20	-1	3,249	-0.03%
2022/06/29	1	71.10	0	0.00	70.40	1	3,224	0.03%
2022/06/22	1	68.10	1	69.00	68.40	0	3,059	0.00%
2022/06/20	0	0.00	2	67.00	66.10	-2	3,017	-0.07%
2022/06/17	0	0.00	3	67.47	67.60	-3	3,004	-0.10%
2022/06/16	2	69.70	4	69.65	67.80	-2	2,982	-0.07%
2022/06/15	0	0.00	3	68.50	68.50	-3	2,925	-0.10%
2022/06/14	0	0.00	1	66.80	67.30	-1	2,866	-0.03%
2022/06/13	4	65.83	4	65.70	65.60	0	2,842	0.00%
2022/06/10	1	67.50	3	67.10	66.90	-2	2,838	-0.07%
2022/06/09	2	66.35	7	66.36	66.90	-5	2,818	-0.18%
2022/06/07	3	64.90	0	0.00	64.60	3	2,771	0.11%
2022/06/06	0	0.00	1	65.20	65.30	-1	2,761	-0.04%
2022/06/02	3	64.40	0	0.00	64.60	3	2,770	0.11%
2022/06/01	4	64.20	1	64.20	64.30	3	2,777	0.11%
2022/05/31	4	64.60	1	64.80	64.80	3	2,770	0.11%
2022/05/30	0	0.00	2	63.90	64.20	-2	2,756	-0.07%
2022/05/27	0	0.00	1	63.10	63.10	-1	2,738	-0.04%
2022/05/25	3	62.97	0	0.00	62.90	3	2,730	0.11%
2022/05/24	1	62.60	0	0.00	62.50	1	2,747	0.04%
2022/05/23	0	0.00	4	63.70	63.70	-4	2,731	-0.15%
2022/05/20	6	62.97	0	0.00	62.50	6	2,714	0.22%
2022/05/19	0	0.00	1	62.90	63.20	-1	2,691	-0.04%
2022/05/18	1	63.40	0	0.00	63.80	1	2,675	0.04%
2022/05/13	0	0.00	1	64.50	64.90	-1	2,589	-0.04%
2022/05/12	0	0.00	2	64.20	63.80	-2	2,565	-0.08%
2022/05/11	2	62.05	1	63.50	62.80	1	2,521	0.04%
2022/05/10	4	61.65	8	62.26	62.70	-4	2,476	-0.16%
2022/05/09	4	64.00	3	63.70	63.00	1	2,394	0.04%
2022/05/06	9	66.07	1	65.90	65.60	8	2,317	0.35%
2022/05/05	10	71.12	136	74.79	70.10	-126	2,151	-5.86%	大賣/鉅額交易
2022/05/04	0	0.00	1	75.40	75.20	-1	1,937	-0.05%
2022/05/03	7	76.39	0	0.00	76.00	7	1,921	0.36%
2022/04/29	4	76.78	7	76.94	76.70	-3	1,867	-0.16%
2022/04/28	6	75.80	0	0.00	75.60	6	1,810	0.33%
2022/04/27	11	76.12	8	75.16	75.00	3	1,731	0.17%
2022/04/26	1	78.10	2	77.40	76.30	-1	1,662	-0.06%
2022/04/25	7	76.09	1	76.50	76.90	6	1,434	0.42%
2022/04/22	41	76.41	10	76.44	77.10	31	1,353	2.29%
2022/04/21	6	75.48	2	75.00	75.90	4	1,245	0.32%
2022/04/20	83	74.07	2	73.10	74.10	81	1,182	6.85%
2022/04/19	1	72.10	0	0.00	71.90	1	1,144	0.09%
2022/04/18	12	71.43	0	0.00	71.70	12	1,168	1.03%
2022/04/15	0	0.00	2	71.15	71.10	-2	1,185	-0.17%
2022/04/14	1	72.90	0	0.00	72.70	1	1,216	0.08%
2022/04/13	3	71.97	0	0.00	71.70	3	1,223	0.25%
2022/04/11	1	72.40	0	0.00	71.80	1	1,281	0.08%
2022/03/08	1	68.00	1	68.40	67.80	0	2,101	0.00%
2022/03/07	4	69.00	0	0.00	69.30	4	2,094	0.19%
2022/03/03	2	71.60	1	71.70	71.40	1	2,115	0.05%
2022/02/23	0	0.00	1	72.50	72.50	-1	2,231	-0.04%
2022/02/22	0	0.00	1	72.60	72.70	-1	2,258	-0.04%
2022/02/18	0	0.00	1	73.90	73.80	-1	2,310	-0.04%
2022/02/15	1	72.80	0	0.00	72.40	1	2,522	0.04%
2022/02/10	1	74.00	2	73.80	73.90	-1	2,779	-0.04%
2022/02/08	0	0.00	4	72.40	72.60	-4	2,953	-0.14%
2022/02/07	1	70.50	1	71.30	71.70	0	3,126	0.00%
2022/01/26	0	0.00	1	70.30	70.10	-1	3,360	-0.03%
2022/01/25	1	70.00	2	70.70	70.00	-1	3,443	-0.03%
2022/01/24	0	0.00	1	68.50	69.90	-1	3,521	-0.03%
2022/01/21	4	70.20	4	70.05	69.90	0	3,579	0.00%
2022/01/20	6	71.80	0	0.00	71.60	6	3,622	0.17%
2022/01/19	1	73.00	3	72.60	72.60	-2	3,750	-0.05%
2022/01/12	0	0.00	2	73.90	74.50	-2	3,863	-0.05%
2022/01/06	0	0.00	1	75.20	75.20	-1	3,801	-0.03%
2022/01/05	0	0.00	1	75.60	75.60	-1	3,797	-0.03%
2022/01/03	1	78.30	0	0.00	77.00	1	3,788	0.03%
2021/12/27	0	0.00	1	77.80	77.70	-1	3,700	-0.03%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/15	1	77.40	2	77.55	78.00	-1	3,940	-0.03%
2021/12/14	1	76.00	1	76.70	76.20	0	3,805	0.00%
2021/12/13	1	75.40	0	0.00	75.40	1	3,715	0.03%
2021/12/01	1	73.50	0	0.00	74.20	1	3,562	0.03%
2021/11/30	1	75.50	0	0.00	74.30	1	3,547	0.03%
2021/11/23	1	75.50	0	0.00	75.10	1	3,493	0.03%
2021/11/22	0	0.00	1	76.80	77.00	-1	3,466	-0.03%
2021/11/18	1	76.00	0	0.00	76.10	1	3,398	0.03%
2021/11/17	1	76.40	0	0.00	75.80	1	3,382	0.03%
2021/11/16	1	76.60	1	76.60	76.80	0	3,371	0.00%
2021/11/15	1	75.50	0	0.00	75.70	1	3,290	0.03%
2021/11/11	4	75.65	17	77.12	74.90	-13	3,182	-0.41%
2021/11/08	0	0.00	92	76.88	77.50	-92	2,964	-3.10%
2021/11/05	1	78.90	0	0.00	79.50	1	2,890	0.03%
2021/11/04	1	79.80	4	79.55	79.90	-3	2,813	-0.11%
2021/11/03	2	78.55	8	79.80	78.20	-6	2,662	-0.23%
2021/11/02	6	78.10	5	78.06	76.00	1	2,444	0.04%
2021/11/01	0	0.00	4	79.00	78.60	-4	2,366	-0.17%
2021/10/28	0	0.00	3	77.13	77.50	-3	2,244	-0.13%
2021/10/27	0	0.00	21	76.59	77.30	-21	2,157	-0.97%
2021/10/25	90.9	74.74	2.2	73.57	74.90	88.7	2,002	4.43%
2021/10/22	0.2	71.40	0	0.00	72.40	0.2	1,976	0.01%
2021/10/21	2	70.55	0	0.00	70.50	2	2,003	0.10%
2021/10/18	1	69.90	0	0.00	70.00	1	2,161	0.05%
2021/10/07	0	0.00	3	72.40	73.50	-3	3,125	-0.10%
2021/10/06	3	71.20	0	0.00	70.80	3	3,303	0.09%
2021/10/04	0	0.00	1	70.20	70.20	-1	3,370	-0.03%
2021/10/01	2	70.60	0	0.00	70.60	2	3,394	0.06%
2021/09/30	1	72.80	3	72.50	73.10	-2	3,391	-0.06%
2021/09/28	2	73.20	3	72.80	72.90	-1	3,470	-0.03%
2021/09/27	1	75.30	2	75.15	74.30	-1	3,501	-0.03%
2021/09/24	2	74.60	0	0.00	74.40	2	3,447	0.06%
2021/09/23	0	0.00	2	74.40	74.20	-2	3,508	-0.06%
2021/09/22	1	74.40	1	73.80	74.90	0	3,634	0.00%
2021/09/17	1	72.50	1	72.30	72.50	0	3,556	0.00%
2021/09/16	1	70.70	0	0.00	70.50	1	3,562	0.03%
2021/08/23	1	69.00	0	0.00	70.50	1	3,582	0.03%
2021/08/19	0	0.00	2	68.60	68.10	-2	3,555	-0.06%
2021/08/18	1	68.00	0	0.00	69.80	1	3,546	0.03%
2021/08/16	1	69.00	0	0.00	69.50	1	3,534	0.03%
2021/08/13	0	0.00	1	70.90	70.50	-1	3,510	-0.03%
2021/08/12	0	0.00	1	71.20	71.20	-1	3,504	-0.03%
2021/08/11	1	72.00	1	72.20	72.20	0	3,500	0.00%
2021/08/10	0	0.00	15	71.37	72.90	-15	3,491	-0.43%
2021/08/06	2	72.50	0	0.00	72.50	2	3,490	0.06%
2021/08/05	0	0.00	4	73.65	73.30	-4	3,506	-0.11%
2021/08/04	1	74.80	0	0.00	74.20	1	3,582	0.03%
2021/08/03	0	0.00	1	73.20	73.30	-1	3,616	-0.03%
2021/08/02	3	73.80	0	0.00	74.00	3	3,588	0.08%
2021/07/30	15	75.10	0	0.00	74.20	15	3,582	0.42%
2021/07/29	5	76.18	0	0.00	76.00	5	3,604	0.14%
2021/07/28	0.8	75.60	0	0.00	76.10	0.8	3,565	0.02%
2021/07/26	0	0.00	1.1	79.55	79.10	-1.1	3,527	-0.03%
2021/07/23	2	78.70	0	0.00	78.60	2	3,487	0.06%
2021/07/22	1	79.00	0	0.00	79.10	1	3,545	0.03%
2021/07/21	8	78.01	13	79.20	76.90	-5	3,547	-0.14%
2021/07/20	1	79.90	0	0.00	79.10	1	3,441	0.03%
2021/07/19	14	80.07	0	0.00	80.50	14	3,404	0.41%
2021/07/16	17	79.90	4	80.30	79.80	13	3,355	0.39%
2021/07/15	4	78.93	0	0.00	78.80	4	3,200	0.12%
2021/07/14	1.1	79.28	3	79.43	79.00	-1.9	3,035	-0.06%
2021/07/13	0	0.00	2	77.40	77.00	-2	2,727	-0.07%
2021/07/12	1	74.00	1	74.00	74.70	0	2,556	0.00%
2021/07/09	0	0.00	15	74.11	74.80	-15	2,564	-0.58%
2021/07/08	1	76.80	10	76.70	75.70	-9	2,555	-0.35%
2021/07/07	8	75.98	1	76.10	76.30	7	2,540	0.28%
2021/07/06	7	76.97	2	76.05	75.10	5	2,539	0.20%
2021/07/05	5	76.88	1	76.60	76.80	4	2,552	0.16%
2021/07/02	2	76.70	2.1	76.67	76.20	-0.1	2,501	0.00%
2021/07/01	2	76.10	0	0.00	75.40	2	2,448	0.08%
2021/06/30	0	0.00	2	76.15	76.00	-2	2,421	-0.08%
2021/06/29	3.1	75.16	4	76.14	76.00	-0.9	2,314	-0.04%
2021/06/28	0	0.00	10	71.50	72.00	-10	2,112	-0.47%
2021/06/21	0	0.00	1	67.20	67.00	-1	2,087	-0.05%
2021/06/10	0	0.00	3	68.33	69.40	-3	2,301	-0.13%
2021/06/07	1	66.10	0	0.00	66.00	1	2,328	0.04%
2021/06/01	1	67.70	2	67.50	67.50	-1	2,399	-0.04%
2021/05/28	0	0.00	1	66.10	66.20	-1	2,431	-0.04%
2021/05/25	1	64.80	0	0.00	65.00	1	2,537	0.04%
2021/05/24	0	0.00	1	63.90	63.70	-1	2,608	-0.04%
2021/05/21	1	63.30	3	64.47	63.90	-2	2,631	-0.08%
2021/05/20	0	0.00	1	63.00	62.90	-1	2,651	-0.04%
2021/05/19	2	62.55	0	0.00	62.50	2	2,681	0.07%
2021/05/18	2	62.10	1	62.60	63.10	1	2,714	0.04%
2021/05/17	6	60.33	0	0.00	61.00	6	2,733	0.22%
2021/05/14	1	64.60	2	64.10	64.30	-1	2,711	-0.04%
2021/05/13	1	59.70	2	60.45	63.80	-1	2,705	-0.04%
2021/05/12	2	64.70	1	65.40	62.20	1	2,669	0.04%
2021/05/11	1	66.50	12	67.77	66.70	-11	2,602	-0.42%
2021/05/06	12	69.82	0	0.00	68.80	12	2,607	0.46%
2021/05/04	3	71.20	13	71.24	70.70	-10	2,596	-0.39%
2021/05/03	0	0.00	5	73.00	72.20	-5	2,631	-0.19%
2021/04/29	2	74.85	0	0.00	74.40	2	2,619	0.08%
2021/04/28	3	76.47	3	76.10	75.90	0	2,652	0.00%
2021/04/27	9	75.21	12	74.80	75.10	-3	2,598	-0.12%
2021/04/23	2.2	71.65	0	0.00	72.00	2.2	2,577	0.09%
2021/04/21	0	0.00	1	74.90	74.20	-1	2,530	-0.04%
2021/04/20	1	74.70	0	0.00	74.60	1	2,572	0.04%
2021/04/19	1	75.50	0	0.00	74.90	1	2,604	0.04%
2021/04/15	2	74.10	0	0.00	73.70	2	2,689	0.07%
2021/04/14	1	75.10	2	75.50	74.70	-1	2,659	-0.04%
2021/04/09	8	76.90	1	76.20	76.20	7	2,928	0.24%
2021/04/08	10	76.00	0	0.00	75.80	10	2,908	0.34%
2021/04/07	0	0.00	5	75.48	75.70	-5	2,908	-0.17%
2021/04/06	0	0.00	1	74.40	73.90	-1	2,893	-0.03%
2021/03/29	1	74.00	0	0.00	74.00	1	2,924	0.03%
2021/03/26	1	74.00	0	0.00	73.90	1	2,933	0.03%
2021/03/22	1	73.30	0	0.00	73.30	1	2,998	0.03%
2021/03/19	5	74.14	0	0.00	74.00	5	3,033	0.16%
2021/03/18	2	74.65	2	74.75	74.90	0	3,033	0.00%
2021/03/17	3	75.07	0	0.00	74.90	3	3,001	0.10%
2021/03/16	1	75.10	0	0.00	75.20	1	3,058	0.03%
2021/03/12	1	75.60	0	0.00	75.50	1	3,116	0.03%
2021/03/08	10	75.00	0	0.00	75.10	10	3,303	0.30%
2021/03/05	2	74.30	0	0.00	74.80	2	3,315	0.06%
2021/03/04	1	74.90	2	75.30	75.00	-1	3,344	-0.03%
2021/03/03	0	0.00	10	75.19	75.60	-10	3,350	-0.30%
2021/02/26	1	76.00	0	0.00	76.30	1	3,451	0.03%
2021/02/25	2	78.80	0	0.00	78.20	2	3,576	0.06%
2021/02/24	0	0.00	1	80.00	78.50	-1	3,639	-0.03%
2021/02/22	1	79.10	0	0.00	78.60	1	3,641	0.03%
2021/02/18	0	0.00	5	77.84	78.90	-5	3,663	-0.14%
2021/02/05	1	75.80	0	0.00	75.70	1	3,707	0.03%
2021/02/02	0	0.00	2	75.30	75.20	-2	4,143	-0.05%
2021/01/25	1	77.60	1	78.00	78.00	0	4,216	0.00%
2021/01/22	3	74.57	2	75.30	75.10	1	4,158	0.02%
2021/01/21	0	0.00	2	74.20	74.40	-2	4,165	-0.05%
2021/01/20	0	0.00	3	75.50	75.30	-3	4,152	-0.07%
2021/01/19	0	0.00	2	76.80	76.70	-2	4,161	-0.05%
2021/01/18	1	76.30	1	76.30	76.40	0	4,152	0.00%
2021/01/14	1	78.60	1	79.20	78.60	0	4,119	0.00%
2021/01/13	2	78.30	0	0.00	78.40	2	4,163	0.05%
2021/01/12	2	78.80	1	78.90	78.90	1	4,152	0.02%
2021/01/11	0	0.00	3	80.43	80.70	-3	4,179	-0.07%
2021/01/07	1	78.90	1	79.30	79.00	0	4,425	0.00%
2021/01/06	3	79.40	0	0.00	78.80	3	4,420	0.07%
2021/01/05	11	80.74	0	0.00	80.40	11	4,365	0.25%
2021/01/04	2	82.90	6	82.40	81.50	-4	4,336	-0.09%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/30	10	77.10	0	0.00	77.70	10	4,112	0.24%
2020/12/29	2	77.10	0	0.00	78.10	2	4,109	0.05%
2020/12/25	1	78.70	5	78.50	77.00	-4	4,118	-0.10%
2020/12/24	8	77.94	0	0.00	77.30	8	4,104	0.19%
2020/12/23	0	0.00	1	77.70	77.60	-1	4,157	-0.02%
2020/12/22	12	76.88	3	77.00	76.00	9	4,258	0.21%
2020/12/18	1	76.90	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0	0.00	10	78.40	78.70	-10	4,486	-0.22%
2020/12/16	0	0.00	1	77.00	77.30	-1	4,524	-0.02%
2020/12/15	4	77.15	1	77.10	75.90	3	4,621	0.06%
2020/12/14	1	78.30	0	0.00	78.20	1	4,839	0.02%
2020/12/11	2	77.30	4	77.45	78.10	-2	4,859	-0.04%
2020/12/10	16	77.99	3	78.10	77.50	13	4,866	0.27%
2020/12/09	4	79.55	0	0.00	79.50	4	4,860	0.08%
2020/12/07	5	80.30	0.1	80.00	80.00	4.9	4,946	0.10%
2020/12/04	1	80.10	3	82.20	80.90	-2	4,942	-0.04%
2020/12/03	12	81.72	0	0.00	81.50	12	4,982	0.24%
2020/12/02	0	0.00	4.1	83.74	83.40	-4.1	5,117	-0.08%
2020/12/01	0	0.00	9	82.17	82.30	-9	5,187	-0.17%
2020/11/30	11	82.50	1	84.30	82.70	10	5,368	0.19%
2020/11/27	3	82.63	0	0.00	83.20	3	5,568	0.05%
2020/11/26	3	83.03	6	83.43	83.30	-3	6,032	-0.05%
2020/11/25	5	83.48	2.5	83.48	83.10	2.5	6,291	0.04%
2020/11/24	6	84.63	58	84.62	84.60	-52	6,492	-0.80%
2020/11/23	3	82.80	10.1	83.25	83.10	-7.1	6,702	-0.11%
2020/11/20	4	81.95	16	82.28	82.10	-12	6,788	-0.18%
2020/11/19	0	0.00	2	81.60	81.80	-2	7,057	-0.03%
2020/11/17	11	80.91	1	80.70	80.20	10	7,399	0.14%
2020/11/16	6.5	80.71	0	0.00	80.80	6.5	7,421	0.09%
2020/11/11	28	82.37	53	83.57	82.00	-25	7,531	-0.33%
2020/11/10	0	0.00	12.2	81.70	81.00	-12.2	7,296	-0.17%
2020/11/09	0	0.00	3	80.30	79.40	-3	7,174	-0.04%
2020/11/06	3	80.00	5	79.18	79.30	-2	7,165	-0.03%
2020/11/04	3	78.50	22	78.13	78.80	-19	7,140	-0.27%
2020/11/03	8	76.71	7	76.61	76.60	1	7,096	0.01%
2020/11/02	7	74.74	0	0.00	74.60	7	7,073	0.10%
2020/10/29	11	76.42	5	75.78	76.80	6	7,040	0.09%
2020/10/28	3	76.77	1	76.30	76.20	2	7,014	0.03%
2020/10/27	5	78.22	5	78.10	78.50	0	6,982	0.00%
2020/10/26	2	76.50	1	76.90	76.10	1	6,938	0.01%
2020/10/22	0	0.00	1	76.60	77.40	-1	6,931	-0.01%
2020/10/21	5	78.50	3	78.37	78.10	2	6,890	0.03%
2020/10/20	3	79.87	0	0.00	79.90	3	6,834	0.04%
2020/10/19	6	81.87	6	80.95	80.90	0	6,801	0.00%
2020/10/16	6	81.35	7	80.27	79.70	-1	6,727	-0.01%
2020/10/15	11	79.39	15	77.05	80.10	-4	6,535	-0.06%
2020/10/14	11	74.89	0	0.00	74.90	11	6,360	0.17%
2020/10/13	1	75.90	0	0.00	75.60	1	6,355	0.02%
2020/10/07	0	0.00	10	77.60	77.70	-10	6,387	-0.16%
2020/10/06	0	0.00	5	77.70	77.40	-5	6,384	-0.08%
2020/10/05	0	0.00	1	77.00	76.60	-1	6,387	-0.02%
2020/09/30	11	76.44	1	76.50	76.40	10	6,386	0.16%
2020/09/28	1	76.70	5	76.08	77.00	-4	6,451	-0.06%
2020/09/25	9	75.34	0	0.00	74.60	9	6,478	0.14%
2020/09/24	16	76.24	0	0.00	76.60	16	6,380	0.25%
2020/09/23	1	79.80	1	78.40	78.30	0	6,315	0.00%
2020/09/22	0	0.00	1	82.10	81.30	-1	6,232	-0.02%
2020/09/18	1	82.70	2	82.90	82.70	-1	6,137	-0.02%
2020/09/17	10	82.85	20	82.72	83.90	-10	6,020	-0.17%
2020/09/16	1	80.10	1	80.80	80.10	0	5,739	0.00%
2020/09/15	0	0.00	1	81.10	80.50	-1	5,706	-0.02%
2020/09/11	0	0.00	1.3	79.56	79.90	-1.3	5,627	-0.02%
2020/09/10	4	79.60	2	79.10	79.00	2	5,567	0.04%
2020/09/09	0	0.00	2	79.20	80.70	-2	5,474	-0.04%
2020/09/08	4	80.28	1	81.20	80.20	3	5,407	0.06%
2020/09/07	1	80.30	1	82.30	79.40	0	5,325	0.00%
2020/09/04	10	81.01	4	82.50	82.70	6	5,167	0.12%
2020/09/03	23	84.23	3.3	83.87	83.90	19.7	5,049	0.39%
2020/09/02	10	85.19	7.1	85.17	85.10	2.9	4,860	0.06%
2020/09/01	13	83.19	14	84.54	82.50	-1	4,625	-0.02%
2020/08/31	5	81.00	10	82.00	82.50	-5	4,152	-0.12%
2020/08/28	1	78.20	9	80.09	79.60	-8	3,880	-0.21%
2020/08/27	0	0.00	29	78.21	79.00	-29	3,587	-0.81%
2020/08/26	4	75.55	1	75.80	75.80	3	3,223	0.09%
2020/08/25	4.1	75.32	5	75.00	75.00	-1	3,051	-0.03%
2020/08/24	6	73.33	9	74.04	74.00	-3	2,725	-0.11%
2020/08/21	1	69.70	1	69.50	69.70	0	2,459	0.00%
2020/08/20	0	0.00	2	65.30	65.80	-2	2,365	-0.08%
2020/08/18	0.1	69.50	1	71.10	69.40	-1	2,198	-0.04%
2020/08/17	0	0.00	4	69.25	69.40	-4	2,076	-0.19%
2020/08/13	0	0.00	3	67.60	67.10	-3	2,008	-0.15%
2020/08/11	0	0.00	2	66.10	66.10	-2	1,959	-0.10%
2020/08/03	0	0.00	5	63.80	63.80	-5	2,058	-0.24%
2020/07/30	5	64.60	0	0.00	64.20	5	2,053	0.24%
2020/07/28	3	63.00	0	0.00	62.50	3	2,038	0.15%
2020/07/24	1	63.80	0	0.00	63.30	1	2,042	0.05%
2020/07/23	1	65.00	0	0.00	65.10	1	2,035	0.05%
2020/07/17	1	65.00	0	0.00	65.00	1	2,062	0.05%
2020/07/16	1	65.80	0	0.00	66.50	1	2,076	0.05%
2020/07/09	2	70.60	1	70.20	70.30	1	2,067	0.05%
2020/07/08	0	0.00	0	70.70	70.70	0	2,059	0.00%
2020/07/07	0	0.00	1	70.80	70.40	-1	2,043	-0.05%
2020/07/06	0	0.00	4	69.55	69.50	-4	2,043	-0.20%
2020/07/01	0	0.00	4	65.58	66.40	-4	2,071	-0.19%
2020/06/29	3	62.20	0	0.00	62.40	3	2,124	0.14%
2020/06/17	1	63.30	2	63.70	63.20	-1	2,119	-0.05%
2020/06/15	1	62.50	0	0.00	62.20	1	2,214	0.05%
2020/06/12	0	0.00	1	63.00	63.20	-1	2,240	-0.04%
2020/06/11	3	65.37	3	65.53	63.90	0	2,261	0.00%
2020/06/10	1	66.60	0	0.00	66.30	1	2,262	0.04%
2020/06/08	3	66.33	2	66.15	66.10	1	2,431	0.04%
2020/06/04	2.2	65.66	1	65.30	66.30	1.2	2,422	0.05%
2020/06/02	1	64.50	3	64.80	64.50	-2	2,399	-0.08%
2020/06/01	1	63.50	1	64.20	64.30	0	2,387	0.00%
2020/05/29	0	0.00	4	63.83	63.20	-4	2,381	-0.17%
2020/05/28	1	64.80	2	64.90	63.90	-1	2,379	-0.04%
2020/05/27	1	63.80	3	63.63	64.00	-2	2,367	-0.08%
2020/05/26	3	62.63	0	0.00	62.40	3	2,363	0.13%
2020/05/25	0	0.00	1	62.30	62.40	-1	2,391	-0.04%
2020/05/20	1	62.70	0	0.00	62.60	1	2,470	0.04%
2020/05/19	1	62.40	4	63.30	63.20	-3	2,467	-0.12%
2020/05/18	4	61.90	0	0.00	62.10	4	2,457	0.16%
2020/05/15	10	62.21	0	0.00	61.80	10	2,449	0.41%
2020/05/14	3	62.63	6	62.58	62.30	-3	2,428	-0.12%
2020/05/13	3	63.23	0	0.00	63.80	3	2,413	0.12%
2020/05/12	4	64.60	0	0.00	64.40	4	2,399	0.17%
2020/05/11	5	62.90	0	0.00	65.60	5	2,366	0.21%
2020/05/08	0	0.00	1	63.10	62.00	-1	2,319	-0.04%
2020/05/04	1	60.50	0	0.00	61.50	1	2,313	0.04%
2020/04/29	5	61.96	5	62.02	61.90	0	2,322	0.00%
2020/04/28	0	0.00	1	61.50	61.50	-1	2,313	-0.04%
2020/04/24	1	59.00	0	0.00	59.00	1	2,337	0.04%
2020/04/17	0	0.00	3	61.97	60.20	-3	2,266	-0.13%
2020/04/16	0	0.00	1	60.90	61.50	-1	2,224	-0.04%
2020/04/15	0	0.00	1	61.20	61.50	-1	2,208	-0.05%
2020/04/10	1	59.30	1	59.10	60.00	0	2,179	0.00%
2020/04/09	4	60.25	2	60.50	59.00	2	2,195	0.09%
2020/04/08	0	0.00	12	59.89	58.80	-12	2,147	-0.56%
2020/04/07	2	55.75	1	55.70	55.60	1	2,060	0.05%
2020/04/06	1	53.80	0	0.00	54.20	1	2,008	0.05%
2020/04/01	5	53.74	7	54.54	54.20	-2	1,992	-0.10%
2020/03/30	0	0.00	8	49.51	51.00	-8	1,870	-0.43%
2020/03/25	13	51.25	2	52.00	52.00	11	1,876	0.59%
2020/03/20	0	0.00	3	49.05	49.05	-3	1,842	-0.16%
2020/03/19	3	45.10	2	48.30	45.10	1	1,806	0.06%
2020/03/17	2	52.40	0	0.00	52.10	2	1,719	0.12%
2020/03/13	6	54.97	1	54.80	57.60	5	1,672	0.30%
2020/03/10	0	0.00	1	67.40	68.00	-1	1,551	-0.06%
2020/03/05	1	70.50	0	0.00	70.60	1	1,562	0.06%
2020/02/27	1	68.80	0	0.00	69.00	1	1,603	0.06%
2020/02/21	10	71.80	0	0.00	71.50	10	1,503	0.67%
2020/02/06	1	72.00	0	0.00	72.00	1	1,835	0.05%
2020/02/05	0	0.00	1	71.00	71.00	-1	1,894	-0.05%
2020/02/03	1	67.60	0	0.00	68.90	1	2,110	0.05%
2020/01/31	1	70.70	0	0.00	70.70	1	2,123	0.05%
2020/01/30	23	71.03	1	70.20	70.10	22	2,168	1.01%
2020/01/13	0	0.00	1	74.90	75.00	-1	2,210	-0.05%
2020/01/02	0.3	76.20	1	75.70	76.30	-0.8	2,264	-0.03%
2019/12/27	1	75.90	0	0.00	75.90	1	2,268	0.04%
2019/12/24	1	75.50	0	0.00	75.30	1	2,322	0.04%
2019/12/20	4	76.10	2	76.10	76.10	2	2,385	0.08%
2019/12/16	1	74.50	0	0.00	74.60	1	2,422	0.04%
2019/12/12	1	74.80	0	0.00	74.80	1	2,567	0.04%
2019/12/11	0	0.00	4	75.10	74.80	-4	2,569	-0.16%
2019/12/03	1	75.00	0	0.00	74.20	1	2,770	0.04%
2019/12/02	0	0.00	1	73.80	74.50	-1	2,878	-0.03%
2019/11/29	1	75.60	0	0.00	75.00	1	3,123	0.03%
2019/11/25	2	75.60	0	0.00	74.90	2	3,207	0.06%
2019/11/11	1	74.30	0	0.00	73.60	1	3,397	0.03%
2019/11/08	0	0.00	1	75.20	75.00	-1	3,389	-0.03%
2019/11/07	1	74.50	0	0.00	74.50	1	3,402	0.03%
2019/11/06	12	75.70	2	75.50	75.80	10	3,349	0.30%
2019/11/05	1	74.50	0	0.00	74.50	1	3,319	0.03%
2019/11/04	3	74.67	0	0.00	74.40	3	3,306	0.09%
2019/10/31	3	77.00	0	0.00	76.00	3	3,189	0.09%
2019/10/29	1	77.80	0	0.00	77.60	1	3,051	0.03%
2019/10/21	0	0.00	1	81.20	80.80	-1	3,002	-0.03%
2019/10/18	1	82.30	1	82.30	81.00	0	3,026	0.00%
2019/10/15	0	0.00	1	80.70	80.60	-1	2,957	-0.03%
2019/10/07	0	0.00	3	81.60	81.90	-3	2,919	-0.10%
2019/10/04	0	0.00	2	82.00	81.90	-2	2,893	-0.07%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/09/27	2	81.80	10	83.00	81.60	-8	2,870	-0.28%
2019/09/23	0	0.00	2	83.50	82.80	-2	2,766	-0.07%
2019/09/19	0	0.00	0.1	82.70	82.80	-0.1	2,758	0.00%
2019/09/18	2	82.35	0	0.00	81.90	2	2,777	0.07%
2019/09/17	10	82.63	1	81.80	81.20	9	2,728	0.33%
2019/09/16	2	81.50	2	81.60	81.80	0	2,666	0.00%
2019/09/12	1	81.80	0	0.00	81.80	1	2,675	0.04%
2019/09/09	2	80.90	7	81.36	81.50	-5	2,612	-0.19%
2019/09/06	2	82.10	1	82.10	82.10	1	2,543	0.04%
2019/09/05	2	81.50	1	81.80	81.90	1	2,451	0.04%
2019/09/03	3	81.03	1	81.00	80.70	2	2,259	0.09%
2019/09/02	2	78.65	0	0.00	79.00	2	1,996	0.10%
2019/08/29	0	0.00	0.1	78.80	78.80	-0.1	1,932	-0.01%
2019/08/28	1	80.20	0	0.00	79.30	1	1,914	0.05%
2019/08/27	0	0.00	4	79.40	79.20	-4	1,862	-0.21%
2019/08/26	0	0.00	2	77.10	77.00	-2	1,752	-0.11%
2019/08/22	0	0.00	1	78.20	77.80	-1	1,743	-0.06%
2019/08/21	1	77.80	0	0.00	78.10	1	1,741	0.06%
2019/08/16	0	0.00	3	78.20	78.00	-3	1,719	-0.17%
2019/08/15	2	77.00	5	77.60	77.90	-3	1,728	-0.17%
2019/08/14	2	78.20	6	78.35	77.90	-4	1,708	-0.23%
2019/08/13	4	77.08	2	77.30	77.20	2	1,703	0.12%
2019/08/12	0	0.00	3	76.63	76.90	-3	1,729	-0.17%
2019/08/05	0	0.00	16	76.04	75.10	-16	1,838	-0.87%
2019/08/02	5	76.20	1	76.10	75.80	4	1,915	0.21%
2019/08/01	4	77.55	0	0.00	78.20	4	1,926	0.21%
2019/07/30	3	78.00	4	77.60	77.60	-1	2,021	-0.05%
2019/07/29	1	79.50	0	0.00	78.50	1	2,026	0.05%
2019/07/26	150	79.17	1	79.30	79.00	149	2,048	7.27%	大買/鉅額交易
2019/07/25	0.4	79.00	1	78.90	79.20	-0.7	2,053	-0.03%
2019/07/23	7	78.14	3	77.70	77.70	4	2,090	0.19%
2019/07/22	2	75.60	10	77.06	77.50	-8	2,094	-0.38%
2019/07/19	3	76.10	0	0.00	75.80	3	2,071	0.14%
2019/07/15	4	76.25	2	76.20	76.30	2	2,201	0.09%
2019/07/11	1	75.20	1	74.80	75.40	0	2,337	0.00%
2019/07/10	2	75.10	0	0.00	75.20	2	2,481	0.08%
2019/07/08	1	74.30	3	74.50	74.50	-2	2,582	-0.08%
2019/06/28	1	73.70	0	0.00	73.20	1	2,717	0.04%
2019/06/26	1	72.20	0	0.00	73.00	1	2,778	0.04%
2019/06/21	0	0.00	1	73.10	72.00	-1	2,805	-0.04%
2019/06/19	0	0.00	1	71.20	71.10	-1	2,896	-0.03%
2019/06/17	1	70.70	0	0.00	70.50	1	3,057	0.03%
2019/06/11	2	71.00	0	0.00	70.60	2	3,487	0.06%
2019/06/03	2	69.50	0	0.00	69.60	2	3,580	0.06%
2019/05/31	2	70.40	0	0.00	70.80	2	3,592	0.06%
2019/05/29	0	0.00	1	69.80	70.10	-1	3,673	-0.03%
2019/05/17	0	0.00	1	69.00	68.50	-1	3,911	-0.03%
2019/05/15	1	69.20	1	69.80	69.20	0	3,886	0.00%
2019/05/14	3	68.80	10	69.30	69.30	-7	3,919	-0.18%
2019/05/13	2	70.65	156	70.46	70.20	-154	3,910	-3.94%	大賣/鉅額交易
2019/05/10	6	73.77	24	75.90	73.50	-18	3,847	-0.47%
2019/05/09	4	76.30	2	76.45	75.80	2	3,794	0.05%
2019/05/08	4	77.60	0	0.00	77.50	4	3,787	0.11%
2019/05/07	6	78.60	10	78.73	78.70	-4	3,763	-0.11%
2019/05/06	8	79.46	1	80.00	79.50	7	3,772	0.19%
2019/05/03	5	81.42	0	0.00	81.10	5	3,773	0.13%
2019/05/02	0	0.00	5	80.50	80.50	-5	3,808	-0.13%
2019/04/30	0.1	80.00	6	80.00	80.00	-5.9	3,910	-0.15%
2019/04/29	3	79.13	5	80.00	78.60	-2	3,962	-0.05%
2019/04/26	0	0.00	10	80.30	80.00	-10	3,981	-0.25%
2019/04/25	0	0.00	1	81.30	80.80	-1	3,983	-0.03%
2019/04/24	0	0.00	4	80.98	80.80	-4	4,000	-0.10%
2019/04/23	1	81.10	9	80.83	81.10	-8	4,027	-0.20%
2019/04/22	1	81.80	10	82.33	81.80	-9	4,006	-0.22%
2019/04/19	1	80.30	5	80.10	80.40	-4	3,969	-0.10%
2019/04/18	8	80.93	1	80.90	80.10	7	3,974	0.18%
2019/04/17	24	82.06	3	83.03	82.00	21	3,968	0.53%
2019/04/16	23	83.09	6	83.37	83.40	17	3,921	0.43%
2019/04/15	17	81.97	0	0.00	82.80	17	3,849	0.44%
2019/04/12	122	79.80	0	0.00	79.90	122	3,857	3.16%	大買/鉅額交易
2019/04/11	0	0.00	10	80.60	79.90	-10	3,945	-0.25%
2019/04/10	3	80.93	0	0.00	80.90	3	4,001	0.07%
2019/04/09	52	81.53	0	0.00	81.60	52	4,012	1.30%
2019/04/08	21	81.37	0	0.00	81.50	21	4,052	0.52%
2019/04/03	0	0.00	2	80.90	80.60	-2	4,051	-0.05%
2019/04/02	1	82.10	2	81.30	81.10	-1	4,059	-0.02%
2019/04/01	0	0.00	1	82.70	82.00	-1	4,061	-0.02%
2019/03/29	25	80.88	0	0.00	81.00	25	3,987	0.63%
2019/03/28	10	80.50	0	0.00	80.50	10	4,008	0.25%
2019/03/27	16	80.72	0	0.00	80.90	16	4,039	0.40%
2019/03/25	1	80.30	5	80.72	82.10	-4	4,063	-0.10%
2019/03/22	6	82.73	30	84.38	81.70	-24	4,118	-0.58%
2019/03/20	5	82.80	6	82.48	82.80	-1	4,119	-0.02%
2019/03/19	1	81.90	5	81.20	81.70	-4	4,097	-0.10%
2019/03/18	6	81.57	6	80.63	81.60	0	4,130	0.00%
2019/03/15	1	76.70	10	76.75	76.50	-9	3,954	-0.23%
2019/03/14	1	77.10	20	77.13	76.70	-19	3,935	-0.48%
2019/03/13	1	78.20	0	0.00	78.20	1	3,921	0.03%
2019/03/12	2	79.00	0	0.00	78.70	2	3,938	0.05%
2019/03/07	0	0.00	1	78.30	77.70	-1	4,032	-0.02%
2019/03/06	0	0.00	1	78.00	78.10	-1	4,069	-0.02%
2019/03/05	2	78.50	0	0.00	77.40	2	4,202	0.05%
2019/03/04	2	79.40	1	80.00	78.70	1	4,188	0.02%
2019/02/27	5	78.80	6	78.50	78.60	-1	4,145	-0.02%
2019/02/26	2	79.50	2	78.95	78.80	0	4,137	0.00%
2019/02/25	1	78.50	9	78.57	78.90	-8	4,080	-0.20%
2019/02/22	26	77.30	0	0.00	77.10	26	4,000	0.65%
2019/02/21	3	77.80	2	77.65	77.60	1	4,007	0.02%
2019/02/20	12	77.30	1	77.30	77.30	11	3,990	0.28%
2019/02/19	15	77.05	13	77.37	77.20	2	3,955	0.05%
2019/02/18	10	76.45	1	75.80	76.50	9	3,889	0.23%
2019/02/15	1	75.50	3	75.50	75.40	-2	3,863	-0.05%
2019/02/14	1	76.10	0	0.00	76.10	1	3,842	0.03%
2019/02/13	5	76.54	3	76.80	76.30	2	3,813	0.05%
2019/02/12	0	0.00	2	75.90	75.70	-2	3,760	-0.05%
2019/02/11	5	76.58	1	76.80	76.30	4	3,724	0.11%
2019/01/29	14	74.77	1	74.80	74.70	13	3,688	0.35%
2019/01/28	10	75.20	0	0.00	76.20	10	3,652	0.27%
2019/01/25	3	75.60	0	0.00	75.60	3	3,646	0.08%
2019/01/24	1	76.80	0	0.00	76.50	1	3,606	0.03%
2019/01/23	0	0.00	20	76.45	77.30	-20	3,604	-0.55%
2019/01/22	52	76.47	50	75.50	75.50	2	3,566	0.06%
2019/01/21	5	77.54	0	0.00	77.50	5	3,489	0.14%
2019/01/18	20	78.85	10	78.20	78.70	10	3,424	0.29%
2019/01/17	20	79.68	1	79.90	79.40	19	3,394	0.56%
2019/01/16	43	80.52	0	0.00	80.60	43	3,450	1.25%
2019/01/15	29	80.90	4	80.78	81.00	25	3,446	0.73%
2019/01/14	27	79.75	1	80.10	79.80	26	3,408	0.76%
2019/01/11	56	79.85	6	80.38	79.60	50	3,413	1.46%
2019/01/10	2	80.80	2	81.00	80.60	0	3,390	0.00%
2019/01/09	7	81.11	7	80.80	80.60	0	3,377	0.00%
2019/01/08	1	81.60	0	0.00	82.50	1	3,328	0.03%
2019/01/07	4	82.25	0	0.00	82.00	4	3,293	0.12%
2019/01/04	2	82.50	4	81.90	83.10	-2	3,226	-0.06%
2019/01/03	2	82.60	0	0.00	82.20	2	3,165	0.06%
2019/01/02	1	82.00	6	81.30	80.90	-5	3,059	-0.16%
2018/12/26	2	78.60	0	0.00	77.10	2	2,902	0.07%
2018/12/25	5	78.28	2	78.10	78.10	3	2,887	0.10%
2018/12/24	10	80.50	0	0.00	80.50	10	2,843	0.35%
2018/12/22	1	78.50	1	78.20	78.10	0	2,792	0.00%
2018/12/21	5	78.48	1	78.50	77.90	4	2,821	0.14%
2018/12/20	5	78.84	6	78.70	78.40	-1	2,799	-0.04%
2018/12/19	1	80.20	0	0.00	78.80	1	2,767	0.04%
2018/12/17	2	79.30	11	81.87	79.10	-9	2,711	-0.33%
2018/12/14	11	80.89	1	81.00	80.90	10	2,682	0.37%
2018/12/13	0	0.00	0.3	80.00	80.00	-0.3	2,665	-0.01%
2018/12/12	1	80.50	6	81.00	80.50	-5	2,751	-0.18%
2018/12/11	6	80.40	4	79.50	80.50	2	2,727	0.07%
2018/12/10	0	0.00	0.1	77.30	77.30	-0.1	2,619	0.00%
2018/12/07	0	0.00	1	76.50	76.40	-1	2,597	-0.04%
2018/12/06	1	74.40	0	0.00	74.20	1	2,591	0.04%
2018/12/04	2	78.70	2	79.00	78.30	0	2,572	0.00%
2018/12/03	1	78.40	4	78.83	79.50	-3	2,563	-0.12%
2018/11/30	2.1	76.52	0	0.00	77.00	2.1	2,500	0.08%
2018/11/29	0.1	77.00	8	78.38	77.00	-7.9	2,526	-0.31%
2018/11/28	7	77.50	12	77.16	77.50	-5	2,469	-0.20%
2018/11/27	0	0.00	1	73.50	73.60	-1	2,308	-0.04%
2018/11/26	0.1	72.20	0	0.00	72.20	0.1	2,279	0.00%
2018/11/23	1	72.10	0	0.00	71.10	1	2,275	0.04%
2018/11/22	1.1	73.55	1	73.60	73.00	0.1	2,257	0.00%
2018/11/21	3	73.83	0	0.00	73.80	3	2,251	0.13%
2018/11/20	0	0.00	10	75.40	74.00	-10	2,246	-0.45%
2018/11/19	10	74.70	0	0.00	74.70	10	2,228	0.45%
2018/11/09	0	0.00	3	74.10	73.50	-3	2,193	-0.14%
2018/11/08	1	74.50	1	73.70	73.90	0	2,154	0.00%
2018/11/07	2	72.10	1	73.30	73.20	1	2,125	0.05%
2018/11/06	2	73.90	0	0.00	71.50	2	2,124	0.09%
2018/11/02	2	71.80	2	72.80	72.80	0	2,116	0.00%
2018/11/01	3	72.50	0	0.00	72.30	3	2,118	0.14%
2018/10/31	0	0.00	1	70.30	72.00	-1	2,107	-0.05%
2018/10/29	1	69.10	0	0.00	68.90	1	2,137	0.05%
2018/10/26	3	73.40	3	73.80	72.60	0	2,098	0.00%
2018/10/25	1	72.30	1	73.40	72.60	0	2,058	0.00%
2018/10/22	0	0.00	1	70.20	70.90	-1	1,926	-0.05%
2018/10/19	1	68.50	0	0.00	71.00	1	1,922	0.05%
2018/10/11	1	66.60	3	65.70	64.30	-2	1,976	-0.10%
2018/10/08	2	71.00	0	0.00	70.50	2	1,986	0.10%
2018/10/04	0	0.00	1	72.10	72.00	-1	1,985	-0.05%
2018/09/28	3	75.30	3	76.20	74.10	0	2,032	0.00%
2018/09/25	0	0.00	3	74.90	75.20	-3	1,964	-0.15%
2018/09/21	1	75.10	3	75.00	75.10	-2	1,938	-0.10%
2018/09/20	0	0.00	10	74.40	74.10	-10	1,904	-0.52%
2018/09/19	5	74.30	1	73.60	72.60	4	1,830	0.22%
2018/09/18	0	0.00	11	74.37	74.10	-11	1,753	-0.63%
2018/09/17	1	72.60	1	72.80	72.50	0	1,596	0.00%
2018/09/13	1	69.40	0	68.70	68.10	1	1,496	0.07%
2018/09/12	0	0.00	1	70.70	69.00	-1	1,486	-0.07%
2018/09/07	1	73.10	0	0.00	70.80	1	1,430	0.07%
2018/09/05	1	71.50	1	72.90	71.90	0	1,384	0.00%
2018/08/29	0	0.00	2	70.50	70.20	-2	1,368	-0.15%
2018/08/24	7	67.80	0	0.00	67.30	7	1,427	0.49%
2018/08/20	2	68.80	0	0.00	68.10	2	1,419	0.14%
2018/08/16	1	70.20	0	0.00	70.00	1	1,403	0.07%
2018/08/01	1	76.50	0	0.00	76.40	1	1,441	0.07%
2018/07/23	0	0.00	10	78.05	78.20	-10	1,449	-0.69%
2018/07/20	0	0.00	1	77.40	77.20	-1	1,449	-0.07%
2018/07/18	0	0.00	6	78.17	77.60	-6	1,464	-0.41%
2018/07/17	1	76.80	0	0.00	77.00	1	1,424	0.07%
2018/07/09	0	0.00	1	74.30	74.40	-1	1,534	-0.07%
2018/07/06	0	0.00	0	73.80	73.90	0	1,524	0.00%
2018/07/04	0	0.00	2	72.20	71.20	-2	1,515	-0.13%
2018/06/29	2	72.60	0	0.00	72.70	2	1,573	0.13%
2018/06/08	5	74.90	6	74.72	74.50	-1	1,697	-0.06%
2018/06/06	0	0.00	1	74.00	74.00	-1	1,693	-0.06%
2018/06/04	0	0.00	2	73.60	73.90	-2	1,713	-0.12%
2018/06/01	0	0.00	1	73.00	72.80	-1	1,727	-0.06%
2018/05/31	0	0.00	1	71.40	71.60	-1	1,710	-0.06%
2018/05/30	0	0.00	1	70.70	70.50	-1	1,748	-0.06%
2018/05/22	2	70.25	0	0.00	69.70	2	1,782	0.11%
2018/05/21	1	69.30	0	0.00	71.50	1	1,742	0.06%
2018/05/11	0	0.00	2	65.90	66.10	-2	1,676	-0.12%
2018/05/10	0	0.00	3	66.00	66.00	-3	1,672	-0.18%
2018/05/07	5	69.60	0	0.00	69.70	5	1,607	0.31%
2018/05/03	0	0.00	1	69.60	69.60	-1	1,615	-0.06%
2018/04/26	10	69.55	12	68.10	67.70	-2	1,656	-0.12%
2018/04/24	3	69.93	1	69.70	69.70	2	1,633	0.12%
2018/04/23	0	0.00	1	69.50	69.50	-1	1,602	-0.06%
2018/04/20	6	70.07	0	0.00	69.00	6	1,594	0.38%
2018/04/19	5	71.38	1	71.40	71.40	4	1,519	0.26%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	2	74.00	2	73.50	73.50	0	1,453	0.00%
2018/04/16	0	0.00	3	75.07	74.80	-3	1,423	-0.21%
2018/04/13	6	75.87	0	0.00	75.90	6	1,416	0.42%
2018/04/12	1	76.40	0	0.00	76.30	1	1,415	0.07%
2018/04/10	1	77.20	1	76.90	76.60	0	1,465	0.00%
2018/04/02	5	78.68	4	79.02	79.00	1	1,435	0.07%
2018/03/31	1	77.20	0	0.00	77.70	1	1,402	0.07%
2018/03/26	12	77.10	0	0.00	77.30	12	1,337	0.90%
2018/03/23	0	0.00	4	77.10	77.50	-4	1,326	-0.30%
2018/03/22	0	0.00	7	78.47	78.30	-7	1,314	-0.53%
2018/03/20	0	0.00	1	78.60	78.70	-1	1,287	-0.08%
2018/03/19	0	0.00	1	79.70	79.40	-1	1,273	-0.08%
2018/03/16	18	79.92	0	0.00	79.80	18	1,259	1.43%
2018/03/14	4	79.10	0	0.00	79.00	4	1,208	0.33%
2018/03/13	3	78.90	0	0.00	79.10	3	1,194	0.25%
2018/03/09	1	78.90	0	0.00	78.90	1	1,177	0.08%
2018/03/08	1	78.70	0	0.00	78.90	1	1,152	0.09%
2018/03/05	1	78.70	0	0.00	78.50	1	1,103	0.09%
2018/02/22	3	81.00	0	0.00	80.20	3	1,086	0.28%
2018/02/21	1	81.00	0	0.00	81.20	1	1,081	0.09%
2018/02/09	2	79.30	0	0.00	80.80	2	1,091	0.18%
2018/02/08	1	81.90	0	0.00	81.50	1	1,094	0.09%
2018/02/07	1	83.00	0	0.00	82.60	1	1,110	0.09%
2018/02/06	0	0.00	1	82.80	81.30	-1	1,120	-0.09%
2018/02/05	21	84.44	0	0.00	84.20	21	1,104	1.90%
2018/02/02	10	85.50	0	0.00	85.20	10	1,111	0.90%
2018/01/30	3	86.90	0	0.00	85.80	3	1,157	0.26%
2018/01/29	2	87.60	0	0.00	86.60	2	1,152	0.17%
2018/01/26	3	86.20	3	87.00	86.50	0	1,156	0.00%
2018/01/24	0	0.00	5	87.78	88.20	-5	1,161	-0.43%
2018/01/23	0	0.00	3	87.60	86.90	-3	1,152	-0.26%
2018/01/18	0	0.00	5	86.50	86.70	-5	1,151	-0.43%
2018/01/16	5	87.00	2	87.30	86.30	3	1,157	0.26%
2018/01/12	1	85.60	0	0.00	85.30	1	1,181	0.08%
2018/01/11	0	0.00	8	84.60	84.80	-8	1,224	-0.65%
2018/01/09	8	86.46	0	0.00	85.70	8	1,282	0.62%
2018/01/05	7	88.30	0	0.00	88.10	7	1,283	0.55%
2018/01/04	0	0.00	17	88.99	89.10	-17	1,282	-1.33%
2018/01/03	7	86.71	3	86.60	87.20	4	1,247	0.32%