啟碁 (6285)-富邦-陽明券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/11/22	11.3	114.24	1	114.50	113.50	10.3	2,784	0.37%
2024/11/21	3.3	114.20	10	113.50	114.00	-6.8	2,803	-0.24%
2024/11/20	3	114.33	3	114.50	113.00	0	2,842	0.00%
2024/11/19	10	111.45	5	112.80	113.50	5	2,847	0.18%
2024/11/18	22.2	112.01	13.2	113.89	111.00	9	2,860	0.31%
2024/11/15	5.5	120.77	0	0.00	120.50	5.5	2,794	0.20%
2024/11/14	4.2	123.00	2	121.50	121.00	2.2	2,816	0.08%
2024/11/13	2.2	122.41	6.5	121.85	122.00	-4.3	2,818	-0.15%
2024/11/12	7	121.07	9.2	121.36	120.50	-2.2	2,809	-0.08%
2024/11/11	24	120.60	6.1	121.75	120.50	17.9	2,842	0.63%
2024/11/08	18.3	121.39	11	122.45	119.00	7.3	2,885	0.25%
2024/11/07	21.1	123.40	15.1	123.47	123.50	6.1	2,961	0.20%
2024/11/06	7.2	123.39	10.3	122.95	124.50	-3.2	2,918	-0.11%
2024/11/05	1	121.00	3.2	119.53	119.50	-2.2	2,898	-0.08%
2024/11/04	4.2	119.41	1.2	120.00	119.00	3	2,981	0.10%
2024/11/01	7.1	121.59	7	122.14	121.50	0.1	3,050	0.00%
2024/10/30	9.7	123.99	6.2	125.32	122.00	3.6	3,077	0.12%
2024/10/29	19.2	121.82	18	123.08	126.00	1.2	3,054	0.04%
2024/10/28	26.1	122.58	20	122.33	124.00	6.1	2,992	0.20%
2024/10/25	38.2	122.70	17.5	122.84	124.50	20.7	2,891	0.71%
2024/10/24	0	117.50	7.5	117.53	116.50	-7.5	2,749	-0.27%
2024/10/23	2	118.25	1.1	118.50	116.00	0.9	2,762	0.03%
2024/10/22	1	116.50	3	117.33	116.50	-2	2,751	-0.07%
2024/10/21	1	118.00	6.2	117.28	118.00	-5.2	2,824	-0.19%
2024/10/18	2	115.00	3	116.33	115.00	-1	2,867	-0.03%
2024/10/17	2.1	116.04	6	117.50	116.00	-4	2,949	-0.13%
2024/10/16	0	0.00	5	115.10	115.50	-5	2,989	-0.17%
2024/10/15	5.6	114.31	0	0.00	113.50	5.6	2,998	0.19%
2024/10/14	1.1	111.36	1	115.00	115.00	0.1	3,020	0.00%
2024/10/11	0.2	114.17	22	114.05	114.00	-21.9	3,035	-0.72%
2024/10/09	3.1	113.87	3	114.33	113.00	0.1	3,052	0.00%
2024/10/08	1	115.50	2	115.75	115.00	-1	3,082	-0.03%
2024/10/07	1.1	114.64	4	116.38	117.00	-3	3,145	-0.09%
2024/10/04	4.6	113.40	2	115.25	114.00	2.6	3,174	0.08%
2024/10/01	4	114.25	3	114.33	114.00	1	3,191	0.03%
2024/09/30	5	117.60	2	116.00	116.00	3	3,218	0.09%
2024/09/27	6.1	117.93	5	119.50	117.00	1.1	3,326	0.03%
2024/09/26	4.4	120.49	31	120.95	119.00	-26.6	3,616	-0.74%
2024/09/25	2.3	120.33	3	120.67	120.50	-0.8	3,698	-0.02%
2024/09/24	4	119.00	4	119.00	119.00	0	3,746	0.00%
2024/09/23	5.3	119.61	2	120.25	119.50	3.3	3,793	0.09%
2024/09/20	3.4	117.86	12.2	118.15	118.00	-8.8	3,821	-0.23%
2024/09/19	18	115.17	2	118.00	114.00	16	3,867	0.41%
2024/09/18	6	116.00	2.3	117.15	114.50	3.7	3,940	0.09%
2024/09/16	2.1	115.81	2	117.00	116.50	0.1	4,075	0.00%
2024/09/13	1	115.00	1	115.00	114.00	0	4,090	0.00%
2024/09/12	20.3	112.51	23	113.17	113.00	-2.7	4,119	-0.07%
2024/09/11	0	0.00	1.4	111.04	111.00	-1.4	4,138	-0.03%
2024/09/10	2.6	111.22	9	110.78	110.50	-6.4	4,182	-0.15%
2024/09/09	0	112.50	13.1	112.26	112.50	-13.1	4,226	-0.31%
2024/09/06	3	111.83	0	0.00	112.50	3	4,235	0.07%
2024/09/05	8	113.06	4	112.75	112.00	4	4,253	0.09%
2024/09/04	3.1	114.20	11	114.32	113.50	-7.9	4,248	-0.19%
2024/09/03	12.3	118.80	8	119.38	118.50	4.3	4,267	0.10%
2024/09/02	3.5	122.14	5.3	122.34	122.00	-1.8	4,265	-0.04%
2024/08/30	2	122.50	8	121.88	122.00	-6	4,333	-0.14%
2024/08/29	4.1	121.75	3.4	122.00	121.50	0.7	4,377	0.02%
2024/08/28	15.3	124.00	0	0.00	123.00	15.3	4,426	0.34%
2024/08/27	13	124.46	9	125.28	125.50	4	4,538	0.09%
2024/08/26	1.1	124.53	34	124.84	124.50	-32.9	4,578	-0.72%
2024/08/23	4	122.51	3	124.00	124.00	1	4,708	0.02%
2024/08/22	6.1	124.74	8.3	124.92	123.50	-2.1	4,712	-0.05%
2024/08/21	7.1	123.72	6	123.83	123.00	1.1	4,720	0.02%
2024/08/20	8.3	123.52	10.1	124.15	124.00	-1.8	4,737	-0.04%
2024/08/19	16	121.81	0.1	122.50	122.00	15.9	4,815	0.33%
2024/08/16	2	120.99	8.3	121.52	122.00	-6.3	4,816	-0.13%
2024/08/15	10.3	119.51	6	119.08	118.50	4.3	4,817	0.09%
2024/08/14	2	120.75	1.3	121.12	120.00	0.7	4,836	0.02%
2024/08/13	17.3	119.54	12	119.58	120.00	5.3	4,854	0.11%
2024/08/12	11	119.18	4	120.88	122.00	7	4,906	0.14%
2024/08/09	57.6	121.52	13.1	121.58	121.50	44.5	4,818	0.92%
2024/08/08	11.5	129.74	3.2	129.22	129.00	8.3	4,681	0.18%
2024/08/07	3	130.33	5.2	129.78	130.50	-2.2	4,655	-0.05%
2024/08/06	8	121.56	13.9	122.96	124.50	-5.9	4,715	-0.12%
2024/08/05	20.2	125.12	9	127.00	124.50	11.2	4,686	0.24%
2024/08/02	13.1	136.05	9.1	136.18	138.00	4	4,681	0.09%
2024/08/01	5	140.80	4	141.75	141.50	1	4,635	0.02%
2024/07/31	5	140.50	1	141.50	140.50	4	4,617	0.09%
2024/07/30	4	139.50	5.1	141.29	142.00	-1.1	4,628	-0.02%
2024/07/29	2	141.00	0.2	142.72	140.00	1.8	4,620	0.04%
2024/07/26	3	138.51	2.6	140.19	140.00	0.4	4,607	0.01%
2024/07/23	1.3	143.40	0	0.00	142.50	1.3	4,604	0.03%
2024/07/22	16.8	140.07	15.7	139.23	141.00	1.1	4,626	0.02%
2024/07/19	12.4	147.08	9.1	147.22	145.50	3.3	4,574	0.07%
2024/07/18	11.3	146.24	15	147.21	149.50	-3.8	4,579	-0.08%
2024/07/17	10.1	147.05	0	0.00	146.50	10.1	4,534	0.22%
2024/07/16	9	147.00	5	147.80	148.00	4	4,545	0.09%
2024/07/15	9.1	146.39	5	146.80	146.00	4.1	4,605	0.09%
2024/07/12	12.1	147.01	7	147.43	147.00	5.1	4,614	0.11%
2024/07/11	17.2	148.79	6	149.08	148.00	11.2	4,677	0.24%
2024/07/10	15.3	147.75	2	148.50	147.50	13.3	4,751	0.28%
2024/07/09	16	147.94	3	147.67	148.00	13	4,764	0.27%
2024/07/08	5.1	147.40	2	147.75	147.00	3.1	4,753	0.07%
2024/07/05	14	147.86	3	148.83	147.50	11	4,750	0.23%
2024/07/04	5.1	147.69	5	148.00	148.00	0.1	4,757	0.00%
2024/07/03	8.7	146.60	6	148.42	144.50	2.7	4,742	0.06%
2024/07/02	76.4	144.72	24	143.96	144.50	52.4	4,665	1.12%
2024/07/01	19.4	157.73	6	157.00	157.00	13.4	4,363	0.31%
2024/06/28	7	161.93	7	162.00	161.00	0	4,321	0.00%
2024/06/27	15.1	164.17	3.3	164.19	162.00	11.9	4,277	0.28%
2024/06/26	6	168.67	1.2	170.00	168.50	4.9	4,402	0.11%
2024/06/25	7	167.14	13	169.35	170.00	-6	4,464	-0.13%
2024/06/24	8.1	168.35	10.7	167.70	165.50	-2.6	4,469	-0.06%
2024/06/21	9.7	166.39	49.2	166.89	170.00	-39.5	4,460	-0.89%
2024/06/20	1	161.50	49	161.26	161.00	-48	4,399	-1.09%
2024/06/19	1.4	159.50	8	161.25	159.00	-6.7	4,472	-0.15%
2024/06/18	2	160.00	3.1	160.00	160.00	-1.1	4,665	-0.02%
2024/06/17	3	159.50	13.6	159.53	160.00	-10.6	4,890	-0.22%
2024/06/14	18.5	154.97	9	154.61	154.50	9.5	5,122	0.19%
2024/06/13	9.1	158.38	11.1	158.09	158.00	-2	5,176	-0.04%
2024/06/12	5	158.60	2.2	159.67	159.50	2.8	5,354	0.05%
2024/06/11	1	158.00	5	159.10	158.50	-4	5,708	-0.07%
2024/06/07	31.1	158.21	18.3	157.37	157.50	12.8	5,957	0.21%
2024/06/06	18	161.50	11	162.23	162.00	7	6,003	0.12%
2024/06/05	26.2	164.41	18.7	163.29	161.50	7.5	6,056	0.12%
2024/06/04	2	161.00	13.4	162.74	163.00	-11.4	6,096	-0.19%
2024/06/03	7.1	158.70	4.2	159.05	160.50	2.9	6,176	0.05%
2024/05/31	86.4	161.10	109.1	157.54	156.00	-22.6	6,223	-0.36%	大賣/
2024/05/30	25.1	160.96	12.3	161.39	159.50	12.8	6,182	0.21%
2024/05/29	11.2	162.27	56.3	163.57	163.50	-45.1	6,257	-0.72%
2024/05/28	4.3	158.34	8	158.38	158.00	-3.7	6,140	-0.06%
2024/05/27	7.2	159.63	11	159.14	159.00	-3.8	6,162	-0.06%
2024/05/24	5	157.70	6.1	159.31	160.00	-1.1	6,297	-0.02%
2024/05/23	13.2	160.26	31.2	160.69	157.50	-18	6,420	-0.28%
2024/05/22	1.1	155.62	6.4	157.28	157.50	-5.3	6,600	-0.08%
2024/05/21	7	156.57	8.2	157.24	157.00	-1.2	6,874	-0.02%
2024/05/20	2	155.00	4	157.38	156.00	-2	6,868	-0.03%
2024/05/17	12	154.88	12.1	155.95	155.00	-0.1	6,876	0.00%
2024/05/16	10.4	153.80	33.4	154.35	156.00	-23	6,960	-0.33%
2024/05/15	1.3	148.23	5	149.10	148.00	-3.7	6,859	-0.05%
2024/05/14	4	147.38	1.4	147.13	147.00	2.6	6,893	0.04%
2024/05/13	1.2	147.42	16	147.94	147.50	-14.8	6,924	-0.21%
2024/05/10	11.1	145.69	6.1	146.17	146.00	5	6,961	0.07%
2024/05/09	1	150.00	11.3	150.85	148.50	-10.3	6,911	-0.15%
2024/05/08	14.4	148.11	3	147.67	147.00	11.4	6,890	0.17%
2024/05/07	3.4	151.62	4	152.88	153.00	-0.6	6,846	-0.01%
2024/05/06	1.2	154.00	4.5	154.22	154.50	-3.4	6,831	-0.05%
2024/05/03	2	153.00	10.6	153.75	152.00	-8.6	6,839	-0.13%
2024/05/02	2.1	151.52	16	151.06	152.50	-13.9	6,840	-0.20%
2024/04/30	11	151.14	9	151.33	150.50	2	6,869	0.03%
2024/04/29	3	149.33	12	149.75	150.50	-9	6,984	-0.13%
2024/04/26	8	147.88	2.1	149.22	147.50	5.9	7,128	0.08%
2024/04/25	8.1	147.75	8.2	147.51	147.00	-0.1	7,463	0.00%
2024/04/24	2	149.00	7	149.57	150.50	-5	7,496	-0.07%
2024/04/23	3	145.00	2	144.50	144.00	1	7,528	0.01%
2024/04/22	14.5	145.30	7	145.44	144.00	7.5	7,597	0.10%
2024/04/19	5	146.40	7.1	148.21	147.00	-2.1	7,575	-0.03%
2024/04/18	7.3	146.78	5	147.00	148.00	2.3	7,514	0.03%
2024/04/17	37.4	148.15	3	146.50	146.50	34.4	7,501	0.46%
2024/04/16	8.6	148.85	12.3	150.79	149.50	-3.7	7,463	-0.05%
2024/04/15	6.2	153.10	27	152.96	152.50	-20.8	7,438	-0.28%
2024/04/12	14.5	155.22	9.6	154.68	154.50	4.9	7,427	0.07%
2024/04/11	3	155.83	5.1	155.80	156.00	-2.1	7,396	-0.03%
2024/04/10	0.7	156.51	15	157.20	156.50	-14.4	7,416	-0.19%
2024/04/09	23	157.37	15	156.20	156.50	8	7,438	0.11%
2024/04/08	3	157.84	15.4	157.23	157.50	-12.4	7,469	-0.17%
2024/04/03	23	155.93	1.2	156.19	157.50	21.8	7,497	0.29%
2024/04/02	11.1	156.27	7	157.07	157.50	4.1	7,565	0.05%
2024/04/01	7	155.50	4.6	155.50	155.50	2.4	7,568	0.03%
2024/03/29	8.7	153.79	7.5	155.16	155.00	1.1	7,680	0.01%
2024/03/28	12.3	156.55	3.1	156.84	154.50	9.2	7,549	0.12%
2024/03/27	1.1	153.59	13	154.96	156.00	-11.9	7,564	-0.16%
2024/03/26	18.4	150.20	13.5	151.31	149.50	4.9	7,667	0.06%
2024/03/25	9.7	152.77	8.2	152.37	151.50	1.5	7,776	0.02%
2024/03/22	8	154.19	12.4	153.94	154.00	-4.4	7,977	-0.06%
2024/03/21	53.6	154.05	20.7	154.47	153.50	32.9	8,085	0.41%
2024/03/20	61.6	161.69	90.3	160.38	157.50	-28.7	8,114	-0.35%
2024/03/19	58.1	160.05	27.1	160.80	161.00	31	8,335	0.37%
2024/03/18	45.4	156.10	22.3	156.24	157.50	23	8,815	0.26%
2024/03/15	28.9	156.32	24.4	155.45	154.50	4.5	9,454	0.05%
2024/03/14	64.2	159.58	75.7	159.66	155.50	-11.5	9,679	-0.12%
2024/03/13	22.2	155.00	65.9	155.18	156.00	-43.8	9,453	-0.46%
2024/03/12	10	147.50	17.2	149.18	150.00	-7.2	9,228	-0.08%
2024/03/11	8.1	142.64	3	142.17	143.00	5.1	9,176	0.06%
2024/03/08	28	146.20	25.4	145.55	143.50	2.6	9,265	0.03%
2024/03/07	26.5	151.96	39.1	151.01	150.00	-12.5	9,434	-0.13%
2024/03/06	34.1	156.70	7.1	156.74	154.50	26.9	9,335	0.29%
2024/03/05	9.1	156.77	25	156.04	157.00	-16	9,277	-0.17%
2024/03/04	13.2	156.55	17.6	157.22	156.50	-4.4	9,228	-0.05%
2024/03/01	9.1	153.72	6.1	153.43	152.50	3	9,124	0.03%
2024/02/29	4.5	153.06	8.1	153.50	153.50	-3.6	9,171	-0.04%
2024/02/27	62.4	154.83	43.7	155.22	153.00	18.7	9,163	0.20%
2024/02/26	41.1	157.44	18.5	156.53	156.00	22.6	9,082	0.25%
2024/02/23	62.8	156.20	59.9	156.70	156.00	2.9	9,025	0.03%
2024/02/22	48	153.53	59.9	152.37	156.50	-11.9	8,926	-0.13%
2024/02/21	5	146.20	21	146.67	146.00	-16	8,662	-0.18%
2024/02/20	10.2	146.89	10	146.50	145.50	0.2	8,678	0.00%
2024/02/19	26	146.43	27.1	146.72	147.00	-1.1	8,706	-0.01%
2024/02/16	19.1	142.08	2	142.50	143.00	17.1	8,673	0.20%
2024/02/15	5.4	142.24	7.1	141.37	141.50	-1.7	8,689	-0.02%
2024/02/05	21.1	141.46	13	141.54	141.50	8.1	8,698	0.09%
2024/02/02	14	142.40	4.3	142.80	144.00	9.7	8,721	0.11%
2024/02/01	6.1	143.41	9	144.00	144.00	-2.9	8,882	-0.03%
2024/01/31	20.6	143.12	1.1	143.13	143.00	19.5	8,922	0.22%
2024/01/30	17.1	144.62	11	145.50	144.00	6.1	8,981	0.07%
2024/01/29	4.6	146.27	2	146.50	146.00	2.6	9,093	0.03%
2024/01/26	27.1	144.10	28	144.96	144.50	-0.9	9,440	-0.01%
2024/01/25	9.4	145.52	10.1	146.84	145.50	-0.7	9,529	-0.01%
2024/01/24	7.1	147.57	3	147.33	146.50	4.1	9,653	0.04%
2024/01/23	13.2	147.89	21	147.93	148.50	-7.8	9,692	-0.08%
2024/01/22	19	143.95	25.1	143.91	143.50	-6.1	9,638	-0.06%
2024/01/19	102.6	144.05	51.1	144.62	143.00	51.5	9,513	0.54%	大買/
2024/01/18	4.5	149.19	4.1	149.27	150.00	0.4	9,211	0.00%
2024/01/17	6	152.58	4	153.88	151.50	2	9,237	0.02%
2024/01/16	31.1	154.87	24.9	155.82	156.50	6.3	9,180	0.07%
2024/01/15	14.4	152.37	14.2	151.82	152.50	0.2	9,096	0.00%
2024/01/12	9.9	149.24	3	149.33	148.50	6.9	9,105	0.08%
2024/01/11	12.5	150.83	12.1	149.55	150.00	0.4	9,118	0.00%
2024/01/10	10.3	149.15	4.7	149.93	149.50	5.6	9,189	0.06%
2024/01/09	8	151.76	14	150.89	151.00	-6	9,200	-0.07%
2024/01/08	0.1	152.00	5	151.60	151.50	-4.9	9,230	-0.05%
2024/01/05	5.4	153.69	3.5	153.79	152.50	1.9	9,354	0.02%
2024/01/04	11.5	153.94	8	153.19	152.50	3.5	9,493	0.04%
2024/01/03	7	154.93	6.6	155.88	155.00	0.4	9,529	0.00%
2024/01/02	2	155.01	9	156.17	157.50	-7	9,552	-0.07%
2023/12/29	12.1	156.92	10	157.50	156.00	2.1	9,585	0.02%
2023/12/28	9.2	160.10	8	159.75	159.00	1.2	9,660	0.01%
2023/12/27	18	157.67	27	157.48	158.50	-9	9,767	-0.09%
2023/12/26	35.1	156.97	27.1	157.26	157.50	8	9,812	0.08%
2023/12/25	38	152.91	12	153.42	152.50	26	9,759	0.27%
2023/12/22	30.2	155.01	6.1	155.33	153.00	24.2	9,851	0.25%
2023/12/21	34.6	152.80	39.2	152.06	152.00	-4.6	9,821	-0.05%
2023/12/20	53.2	156.33	36.1	156.68	156.50	17.1	9,718	0.18%
2023/12/19	32.7	157.97	46	158.91	157.00	-13.3	9,785	-0.14%
2023/12/18	24.3	165.19	26.2	164.37	164.00	-1.8	9,908	-0.02%
2023/12/15	29.1	166.41	18.6	166.07	165.50	10.5	9,963	0.11%
2023/12/14	82.2	168.01	102.6	167.36	167.50	-20.4	10,063	-0.20%	大賣/
2023/12/13	139	164.10	163.2	165.60	167.00	-24.1	9,718	-0.25%	大買/大賣/
2023/12/12	160.3	157.06	127.2	156.29	155.50	33.1	9,115	0.36%	大買/大賣/
2023/12/11	70.7	146.28	95.8	146.73	149.50	-25.1	8,624	-0.29%
2023/12/08	11	141.00	46.7	140.36	140.50	-35.7	8,481	-0.42%
2023/12/07	23.6	137.31	11.6	138.06	136.50	12	8,494	0.14%
2023/12/06	4.3	138.38	6.9	138.62	138.00	-2.6	8,719	-0.03%
2023/12/05	4.6	136.82	22.6	139.41	139.50	-18	8,880	-0.20%
2023/12/04	37.6	141.11	35	142.29	139.50	2.6	9,074	0.03%
2023/12/01	4.1	137.38	23	137.43	136.50	-19	9,253	-0.20%
2023/11/30	8.1	136.37	8	137.81	136.50	0.1	9,334	0.00%
2023/11/29	12	137.71	3.5	137.64	138.00	8.5	9,383	0.09%
2023/11/28	3.1	136.50	11.1	136.05	136.50	-8	9,572	-0.08%
2023/11/27	20.6	133.13	27	134.11	133.00	-6.4	9,809	-0.07%
2023/11/24	18.3	137.18	8	137.44	136.50	10.3	9,961	0.10%
2023/11/22	25.4	141.89	26	141.94	143.00	-0.6	10,299	-0.01%
2023/11/21	30.3	142.98	43.4	142.13	143.00	-13.1	10,447	-0.13%
2023/11/20	14.4	137.82	29.2	137.83	138.00	-14.7	10,759	-0.14%
2023/11/17	20.1	137.05	7	137.43	136.50	13.1	11,114	0.12%
2023/11/16	12.4	137.66	25.1	137.52	139.00	-12.7	11,374	-0.11%
2023/11/15	4.2	136.70	12.1	138.16	136.00	-7.9	11,832	-0.07%
2023/11/14	9.1	138.05	5	138.30	138.00	4.1	12,056	0.03%
2023/11/13	22	137.57	8.2	137.99	138.00	13.8	12,445	0.11%
2023/11/10	6.1	138.66	10	138.25	137.00	-3.9	12,513	-0.03%
2023/11/09	22.1	139.54	11.1	138.12	137.00	11	12,633	0.09%
2023/11/08	6	138.83	7.5	138.93	139.00	-1.5	12,625	-0.01%
2023/11/07	24.7	138.11	3.1	138.11	138.00	21.6	12,873	0.17%
2023/11/06	15.1	139.80	13.1	140.69	138.50	2.1	13,040	0.02%
2023/11/03	38.6	136.80	41.5	137.14	139.00	-3	13,068	-0.02%
2023/11/02	0	0.00	8.3	134.47	135.50	-8.3	13,063	-0.06%
2023/11/01	15.2	124.15	9	122.33	123.50	6.2	13,255	0.05%
2023/10/31	8	132.06	2	129.97	127.50	6	13,408	0.04%
2023/10/30	6	131.42	4	133.00	132.00	2	14,000	0.01%
2023/10/27	5	129.60	3.3	129.36	129.00	1.8	14,755	0.01%
2023/10/26	0	130.50	6	129.50	129.50	-6	15,216	-0.04%
2023/10/25	6	131.00	9.4	132.15	132.50	-3.4	15,221	-0.02%
2023/10/24	5	127.40	6	127.00	128.00	-1	15,214	-0.01%
2023/10/23	7	125.71	3	125.83	125.50	4	15,297	0.03%
2023/10/20	8	126.07	6.3	125.21	126.00	1.7	15,468	0.01%
2023/10/19	3.1	125.68	13	125.85	128.00	-9.9	15,625	-0.06%
2023/10/18	9.2	127.18	17.5	127.00	126.00	-8.3	15,792	-0.05%
2023/10/17	15.6	131.74	11.5	132.12	130.00	4.2	15,881	0.03%
2023/10/16	12.2	131.09	17.4	130.48	130.00	-5.2	16,291	-0.03%
2023/10/13	17.6	135.98	22	135.80	135.50	-4.4	16,830	-0.03%
2023/10/12	19.2	132.48	8.7	132.37	133.00	10.5	17,006	0.06%
2023/10/11	7.3	129.32	30	129.58	128.00	-22.7	17,182	-0.13%
2023/10/06	26.2	130.17	8.1	130.07	130.00	18.1	17,736	0.10%
2023/10/05	31.8	131.63	18.3	130.92	130.00	13.5	18,185	0.07%
2023/10/04	16.4	129.99	9	130.61	130.50	7.4	18,717	0.04%
2023/10/03	23.5	133.17	27.4	133.16	133.00	-3.9	19,190	-0.02%
2023/10/02	23.4	137.67	0	0.00	137.00	23.4	19,328	0.12%
2023/09/28	7	138.07	2	138.25	138.00	5	19,577	0.03%
2023/09/27	6	136.50	33.1	136.44	137.00	-27.1	20,119	-0.13%
2023/09/26	37.1	140.51	20.2	139.65	139.00	16.9	20,268	0.08%
2023/09/25	31.4	141.03	33	141.73	141.00	-1.6	20,610	-0.01%
2023/09/22	29.1	138.61	30	138.85	139.00	-0.9	20,672	0.00%
2023/09/21	36.1	140.19	41.8	139.87	138.00	-5.6	20,718	-0.03%
2023/09/20	40.5	149.94	49	149.54	148.00	-8.5	20,613	-0.04%
2023/09/19	60.4	151.37	46.6	152.55	154.00	13.8	20,440	0.07%
2023/09/18	7.3	146.19	22	147.20	147.00	-14.7	20,130	-0.07%
2023/09/15	14.2	146.99	17	146.97	147.00	-2.8	20,113	-0.01%
2023/09/14	22.3	144.33	36.5	144.71	146.50	-14.2	20,058	-0.07%
2023/09/13	27.5	138.58	25.2	139.02	140.00	2.3	19,997	0.01%
2023/09/12	24.2	141.48	29	141.33	142.00	-4.8	19,843	-0.02%
2023/09/11	40.2	143.32	45	142.73	142.00	-4.8	19,768	-0.02%
2023/09/08	33	140.55	35	140.36	143.00	-2	19,591	-0.01%
2023/09/07	43.2	142.01	25.1	142.03	142.00	18	19,493	0.09%
2023/09/06	33	140.00	77.6	139.91	140.50	-44.6	19,252	-0.23%
2023/09/05	16.1	131.78	12	132.25	132.00	4	18,930	0.02%
2023/09/04	16	129.31	9	130.17	130.00	7	19,147	0.04%
2023/09/01	33.3	131.18	24.2	131.10	129.50	9	19,178	0.05%
2023/08/31	25.4	133.73	67.4	134.35	134.00	-42.1	19,038	-0.22%
2023/08/30	25	129.50	42.2	130.66	131.00	-17.2	18,829	-0.09%
2023/08/29	22.1	129.92	26.1	130.71	130.50	-4	18,716	-0.02%
2023/08/28	33.1	128.80	36.3	128.17	128.00	-3.2	18,495	-0.02%
2023/08/25	19.2	125.01	29	127.66	128.00	-9.8	18,358	-0.05%
2023/08/24	80.4	130.85	77	130.62	127.50	3.4	18,178	0.02%
2023/08/23	73	127.50	39.5	126.67	127.00	33.5	17,756	0.19%
2023/08/22	34	124.24	14	123.32	123.00	20	17,452	0.11%
2023/08/21	88.1	124.06	108.6	123.81	124.00	-20.5	17,223	-0.12%	大賣/
2023/08/18	46.7	119.20	29	119.64	117.50	17.7	16,720	0.11%
2023/08/17	42.2	121.16	73.4	121.74	123.00	-31.2	16,510	-0.19%
2023/08/16	12.1	117.52	18.1	118.22	118.50	-6	16,129	-0.04%
2023/08/15	21.2	117.15	28	117.45	117.50	-6.8	16,085	-0.04%
2023/08/14	57.7	117.81	20	118.12	118.00	37.7	16,066	0.23%
2023/08/11	41.2	119.08	54.1	119.36	119.00	-12.9	16,117	-0.08%
2023/08/10	35.3	117.18	29.1	117.01	115.50	6.2	15,880	0.04%
2023/08/09	14.2	118.10	23	117.76	118.00	-8.8	15,674	-0.06%
2023/08/08	56.2	120.05	54	118.98	118.00	2.2	15,831	0.01%
2023/08/07	38.7	118.69	47.6	118.97	120.50	-8.9	15,971	-0.06%
2023/08/04	51.9	116.52	60.1	116.88	118.00	-8.3	15,753	-0.05%
2023/08/02	100.7	117.29	64.1	114.93	113.50	36.6	15,506	0.24%
2023/08/01	53.2	118.65	116.2	118.70	120.00	-63	14,885	-0.42%	大賣/
2023/07/31	55.2	113.00	26.5	113.77	111.50	28.6	14,092	0.20%
2023/07/28	12.2	108.63	4	108.50	109.50	8.2	13,660	0.06%
2023/07/27	4.1	108.12	2	107.75	108.00	2.1	13,657	0.02%
2023/07/26	4.2	107.77	14.2	108.22	107.50	-9.9	13,667	-0.07%
2023/07/25	27	110.34	20	110.98	109.00	7.1	13,617	0.05%
2023/07/24	43.7	111.43	18.3	111.43	112.00	25.4	13,484	0.19%
2023/07/21	12.4	108.19	74.3	109.00	109.00	-62	13,341	-0.46%
2023/07/20	89.5	110.51	154	109.13	109.00	-64.6	13,231	-0.49%	大賣/
2023/07/19	38.6	113.84	54.4	111.74	110.00	-15.8	13,099	-0.12%
2023/07/18	85.3	121.06	56.7	120.62	117.00	28.7	12,825	0.22%
2023/07/17	16.4	117.85	61.2	117.72	118.00	-44.8	12,373	-0.36%
2023/07/14	27.8	116.83	38.5	117.32	117.00	-10.7	12,227	-0.09%
2023/07/13	83.5	118.28	73.5	118.96	115.50	10	12,008	0.08%
2023/07/12	114.1	116.67	40	116.04	116.00	74.1	11,570	0.64%	大買/
2023/07/11	79	118.95	270.6	119.46	121.00	-191.6	11,305	-1.69%	大賣/鉅額交易
2023/07/10	105.5	112.87	86.2	113.26	113.00	19.3	10,783	0.18%	大買/
2023/07/07	35.2	108.34	48	107.78	107.00	-12.8	10,256	-0.12%
2023/07/06	32.1	107.87	33	107.38	107.50	-1	10,042	-0.01%
2023/07/05	68.2	107.74	106.1	108.17	106.00	-37.9	9,920	-0.38%	大賣/
2023/07/04	26.1	101.72	25.1	100.88	103.50	1	9,357	0.01%
2023/07/03	21.5	101.07	67.2	99.36	102.50	-45.7	9,283	-0.49%
2023/06/30	19.1	95.75	11	96.03	95.30	8.1	9,204	0.09%
2023/06/29	37	97.08	78.5	96.77	96.50	-41.5	9,636	-0.43%
2023/06/28	119	95.70	147.4	95.90	94.30	-28.4	9,437	-0.30%	大買/大賣/
2023/06/27	28.1	93.12	2	92.80	92.60	26.1	9,333	0.28%
2023/06/26	4	93.98	8.3	93.89	93.30	-4.3	9,400	-0.05%
2023/06/21	79.1	94.33	4	94.75	94.20	75.1	9,396	0.80%
2023/06/20	4.3	94.58	16.2	94.98	95.10	-11.9	9,327	-0.13%
2023/06/19	42.1	95.56	12.2	95.64	95.60	29.9	9,248	0.32%
2023/06/16	10.6	93.40	149	93.30	94.00	-138.4	9,060	-1.53%	大賣/鉅額交易
2023/06/15	2.1	92.45	6	92.57	92.60	-4	8,933	-0.04%
2023/06/14	23.1	91.79	4	92.20	92.50	19.1	8,870	0.22%
2023/06/13	27.2	91.37	40	91.61	91.80	-12.8	8,846	-0.14%
2023/06/12	64	91.54	52	91.62	91.00	12	8,776	0.14%
2023/06/09	71.4	90.49	25.1	90.52	90.30	46.4	8,679	0.53%
2023/06/08	120	91.30	22.4	90.93	90.00	97.6	8,604	1.13%	大買/
2023/06/07	5.6	89.51	48	89.19	90.10	-42.4	8,341	-0.51%
2023/06/06	24	87.41	6	87.63	87.40	18	8,317	0.22%
2023/06/05	3	88.50	8	88.70	88.50	-5	8,349	-0.06%
2023/06/02	8	87.83	4.1	88.28	88.50	3.9	8,443	0.05%
2023/06/01	16.1	87.97	28	88.20	88.30	-11.9	8,382	-0.14%
2023/05/31	5.5	87.99	6	88.12	87.50	-0.6	8,357	-0.01%
2023/05/30	9	87.58	23	87.01	87.30	-14	8,287	-0.17%
2023/05/29	3.7	87.41	41	87.22	87.50	-37.3	8,284	-0.45%
2023/05/26	7	86.27	8	85.89	86.00	-1	8,246	-0.01%
2023/05/25	2.3	85.02	4	85.30	85.50	-1.8	8,211	-0.02%
2023/05/24	42.1	85.24	2	85.30	85.40	40.1	8,184	0.49%
2023/05/23	49	85.31	96	85.28	84.80	-47	8,214	-0.57%
2023/05/22	19.2	85.09	13.2	84.84	85.20	6	8,177	0.07%
2023/05/19	2	84.25	14.4	84.46	84.10	-12.4	8,144	-0.15%
2023/05/18	109.7	84.31	66.7	84.39	84.30	43.1	8,123	0.53%	大買/
2023/05/17	96	84.06	24.2	84.10	84.10	71.8	8,018	0.89%
2023/05/16	14.5	86.17	8.5	85.83	86.60	6	7,848	0.08%
2023/05/15	6.5	84.01	97.3	84.44	84.40	-90.8	7,823	-1.16%
2023/05/12	92.8	82.67	17.8	83.43	84.10	75	7,828	0.96%
2023/05/11	161.8	87.75	25.1	88.07	85.80	136.7	7,519	1.82%	大買/鉅額交易
2023/05/10	27	95.38	6	96.42	95.30	21	7,054	0.30%
2023/05/09	7	95.63	21.3	95.99	95.80	-14.3	7,014	-0.20%
2023/05/08	4.2	96.49	5.2	96.22	97.00	-1	6,966	-0.01%
2023/05/05	2	95.45	2	95.50	95.30	0	6,981	0.00%
2023/05/04	40.1	93.73	37	95.03	95.60	3.1	7,035	0.04%
2023/05/03	5	95.04	2.1	95.24	94.70	2.9	7,062	0.04%
2023/05/02	36	95.25	30.3	95.01	94.90	5.7	7,062	0.08%
2023/04/28	2.4	92.50	142.3	92.67	92.40	-139.9	7,018	-1.99%	大賣/鉅額交易
2023/04/27	64	90.16	8	90.83	90.90	56	6,958	0.80%
2023/04/26	51.2	91.01	8.1	91.10	91.30	43.1	6,898	0.63%
2023/04/25	93.7	91.26	21.9	90.09	90.00	71.8	6,846	1.05%
2023/04/24	12.8	92.23	7.7	92.55	92.30	5.1	6,757	0.08%
2023/04/21	81	94.13	70.7	92.95	92.50	10.3	6,713	0.15%
2023/04/20	82.9	97.91	34.7	97.19	97.10	48.2	6,542	0.74%
2023/04/19	41	100.33	57.6	99.97	100.50	-16.5	6,415	-0.26%
2023/04/18	10.3	98.97	23	98.54	97.70	-12.7	6,253	-0.20%
2023/04/17	37.5	99.37	16.6	98.84	98.60	20.9	6,160	0.34%
2023/04/14	64.4	98.83	37.4	99.66	99.20	27	5,981	0.45%
2023/04/13	25.3	96.75	22.8	96.31	95.90	2.5	5,721	0.04%
2023/04/12	43.5	97.85	46	98.30	98.50	-2.5	5,627	-0.05%
2023/04/11	33.1	98.81	40	98.79	98.40	-6.9	5,599	-0.12%
2023/04/10	45.8	98.64	292	99.81	99.30	-246.3	5,571	-4.42%	大賣/鉅額交易
2023/04/07	2.1	100.24	9.1	100.11	99.90	-7	5,358	-0.13%
2023/04/06	47.6	101.45	7	100.93	101.00	40.6	5,321	0.76%
2023/03/31	33.2	103.26	37.1	103.16	103.50	-3.9	5,153	-0.08%
2023/03/30	38	100.67	50.5	101.45	103.50	-12.5	4,796	-0.26%
2023/03/29	13	93.52	16.4	93.74	94.40	-3.4	4,239	-0.08%
2023/03/28	25	93.03	85.6	93.29	91.70	-60.6	4,164	-1.45%
2023/03/27	41	90.50	55	92.22	92.80	-14	3,977	-0.35%
2023/03/24	1	89.60	28	89.90	89.60	-27	3,857	-0.70%
2023/03/23	2	88.77	5.2	89.07	89.60	-3.2	3,839	-0.08%
2023/03/22	125	88.55	0	0.00	88.50	125	3,836	3.26%	大買/鉅額交易
2023/03/21	80	87.69	0	0.00	88.00	80	3,876	2.06%
2023/03/20	104	86.64	7.1	87.19	87.10	96.9	3,888	2.49%	大買/
2023/03/17	7	86.89	0	0.00	86.60	7	4,046	0.17%
2023/03/16	18.7	86.36	4	86.89	86.00	14.7	4,090	0.36%
2023/03/15	12.2	88.72	3	88.77	88.50	9.2	4,156	0.22%
2023/03/14	123.1	87.30	2	87.90	87.80	121.1	4,240	2.86%	大買/鉅額交易
2023/03/13	15.2	86.84	124	86.45	88.20	-108.9	4,439	-2.45%	大賣/鉅額交易
2023/03/10	125	88.09	6.2	87.44	86.50	118.8	4,534	2.62%	大買/鉅額交易
2023/03/09	19.3	89.94	27.2	89.65	88.40	-7.9	4,924	-0.16%
2023/03/08	6.4	89.16	6	89.17	88.70	0.4	4,935	0.01%
2023/03/07	18.7	89.19	14.3	89.51	89.40	4.4	4,936	0.09%
2023/03/06	20	87.08	58.1	86.69	87.30	-38.1	4,812	-0.79%
2023/03/03	0	0.00	14	85.37	85.00	-14	4,828	-0.29%
2023/03/02	0	84.70	0	0.00	84.50	0	4,929	0.00%
2023/03/01	2	82.60	0	83.00	84.30	2	5,100	0.04%
2023/02/24	2.3	85.10	2	85.45	84.40	0.3	5,098	0.01%
2023/02/23	4.2	83.98	2	84.40	84.30	2.2	5,084	0.04%
2023/02/22	15.1	84.07	71.2	84.13	84.20	-56.1	5,100	-1.10%
2023/02/21	76	85.17	3	85.13	85.20	73	5,137	1.42%
2023/02/20	7	87.06	1	87.00	86.30	6	5,182	0.12%
2023/02/17	2	87.50	1	87.60	87.60	1	5,220	0.02%
2023/02/16	4.2	87.69	5	87.68	87.60	-0.8	5,321	-0.02%
2023/02/15	7.4	87.30	6	86.87	86.30	1.4	5,661	0.02%
2023/02/14	4.1	86.71	43	86.78	86.70	-38.9	6,298	-0.62%
2023/02/13	41.5	84.50	7	86.20	86.20	34.5	6,363	0.54%
2023/02/10	5.2	83.70	1	83.60	83.30	4.2	6,404	0.06%
2023/02/09	11	85.12	3	85.20	85.20	8	6,464	0.12%
2023/02/08	1.6	85.70	41	86.40	85.70	-39.4	6,498	-0.61%
2023/02/07	1	85.80	1.9	85.71	86.00	-0.9	6,765	-0.01%
2023/02/06	2	85.44	41	85.40	85.50	-39	6,724	-0.58%
2023/02/03	0	0.00	74	84.72	85.30	-74	6,729	-1.10%
2023/02/02	8	85.00	49	84.77	85.50	-41	6,701	-0.61%
2023/02/01	2	83.80	0	0.00	83.50	2	6,641	0.03%
2023/01/31	49.6	81.60	2	82.20	81.60	47.6	6,592	0.72%
2023/01/30	6	82.30	23.1	82.52	82.20	-17.1	6,619	-0.26%
2023/01/17	12	82.00	6	81.68	81.60	6	6,709	0.09%
2023/01/16	45	81.41	0	0.00	81.90	45	6,761	0.67%
2023/01/13	0	0.00	0.2	81.75	81.20	-0.2	6,870	0.00%
2023/01/12	70	82.21	6	82.05	82.00	64	6,968	0.92%
2023/01/11	21.8	81.90	1	82.00	81.80	20.8	6,995	0.30%
2023/01/10	3	81.60	0	0.00	80.90	3	7,083	0.04%
2023/01/09	10	82.45	0	0.00	81.20	10	7,201	0.14%
2023/01/05	3	80.47	2	81.05	79.60	1	7,464	0.01%
2023/01/03	0	0.00	2	79.00	78.90	-2	7,557	-0.03%
2022/12/30	0	0.00	1	78.90	78.40	-1	7,604	-0.01%
2022/12/29	3	77.80	8	77.44	77.70	-5	7,659	-0.07%
2022/12/28	10	78.50	3	78.77	78.30	7	7,795	0.09%
2022/12/27	5	81.32	0	0.00	80.70	5	7,772	0.06%
2022/12/26	0.1	80.80	0	0.00	81.00	0.1	7,780	0.00%
2022/12/23	6	81.17	0	0.00	80.80	6	7,818	0.08%
2022/12/21	1	82.50	1	83.00	82.50	0	7,983	0.00%
2022/12/20	4	82.18	1	81.60	81.60	3	8,097	0.04%
2022/12/19	3	83.73	1	84.20	83.90	2	8,108	0.02%
2022/12/16	1	84.70	9	85.19	84.80	-8	8,167	-0.10%
2022/12/15	2	86.75	2.1	86.37	86.90	-0.1	8,218	0.00%
2022/12/14	0	0.00	6	86.25	86.40	-6	8,229	-0.07%
2022/12/13	7	86.10	6	85.37	85.00	1	8,287	0.01%
2022/12/12	5	86.92	4	87.00	87.10	1	8,274	0.01%
2022/12/09	20.1	86.88	1.7	87.30	86.70	18.4	8,287	0.22%
2022/12/08	22	88.11	11	89.58	89.80	11	8,206	0.13%
2022/12/07	12	88.13	28.1	87.34	88.10	-16	8,222	-0.19%
2022/12/06	5	90.04	16	90.97	89.60	-11	8,345	-0.13%
2022/12/05	38.1	92.85	15.3	93.12	91.60	22.8	8,468	0.27%
2022/12/02	33.1	92.49	32.9	92.16	92.20	0.2	8,278	0.00%
2022/12/01	28.1	90.81	30	91.12	92.10	-1.9	8,166	-0.02%
2022/11/30	8.9	85.68	5	86.22	86.30	3.9	7,734	0.05%
2022/11/29	12.1	85.77	4	85.98	85.70	8.1	7,663	0.11%
2022/11/28	4	84.78	15	84.71	84.70	-11	7,567	-0.15%
2022/11/25	9	84.51	10.1	85.49	84.00	-1.1	7,572	-0.01%
2022/11/24	15	85.26	15.1	85.40	85.50	-0.1	7,515	0.00%
2022/11/23	4	84.89	43.1	84.60	86.00	-39.1	7,435	-0.53%
2022/11/22	29.9	82.00	6.9	82.97	82.90	23.1	7,289	0.32%
2022/11/21	16.1	82.79	7	83.09	82.70	9.1	7,304	0.12%
2022/11/18	14.3	82.59	13	82.65	82.10	1.3	7,399	0.02%
2022/11/17	19	82.37	14.1	82.17	82.30	5	7,376	0.07%
2022/11/16	28.5	81.14	6.7	81.08	81.00	21.9	7,310	0.30%
2022/11/15	13	82.05	1.6	82.09	81.80	11.4	7,232	0.16%
2022/11/14	12.4	82.95	12.4	82.99	82.40	0	7,210	0.00%
2022/11/11	57.2	84.10	38.3	83.51	82.60	19	7,216	0.26%
2022/11/10	54	86.67	59.1	89.24	84.60	-5.1	6,871	-0.07%
2022/11/09	26.2	85.26	27	84.66	84.60	-0.9	6,211	-0.01%
2022/11/08	12	83.68	23	85.77	82.80	-11	6,123	-0.18%
2022/11/07	41	85.18	15	85.58	85.40	26	6,095	0.43%
2022/11/04	7.2	83.25	3.2	83.60	83.70	4.1	6,190	0.07%
2022/11/03	48.1	85.87	51	86.09	83.70	-3	6,417	-0.05%
2022/11/02	1	83.90	0.1	84.20	84.00	1	6,263	0.02%
2022/11/01	0	0.00	3.4	83.95	84.30	-3.4	6,499	-0.05%
2022/10/31	0	0.00	1	83.30	83.70	-1	6,804	-0.01%
2022/10/28	0	0.00	1	82.10	81.50	-1	7,129	-0.01%
2022/10/27	1	83.80	0	0.00	84.10	1	7,101	0.01%
2022/10/26	3	81.03	2	81.45	81.80	1	7,080	0.01%
2022/10/25	9.1	80.75	5.5	81.23	81.40	3.6	6,995	0.05%
2022/10/24	0	0.00	3	84.07	83.30	-3	6,903	-0.04%
2022/10/21	6.3	82.20	1.3	82.38	81.80	5	6,871	0.07%
2022/10/20	1	82.80	1	84.20	85.00	0	6,801	0.00%
2022/10/19	6	84.40	7	84.91	84.00	-1	6,709	-0.01%
2022/10/18	15	86.12	26	84.86	84.70	-11	6,676	-0.16%
2022/10/17	36.6	83.78	19.5	83.39	85.00	17.1	6,586	0.26%
2022/10/14	32.2	87.64	43	87.99	87.60	-10.8	6,479	-0.17%
2022/10/13	20.6	86.15	5.5	84.52	83.40	15.2	6,250	0.24%
2022/10/12	8.1	84.91	11	85.21	86.40	-3	6,183	-0.05%
2022/10/11	7.6	85.19	9.1	85.61	85.00	-1.6	6,170	-0.03%
2022/10/07	12	87.34	14	87.54	87.60	-2	6,194	-0.03%
2022/10/06	14.2	87.26	10	87.19	87.50	4.2	6,207	0.07%
2022/10/05	15	85.59	27	87.11	87.00	-12	6,160	-0.19%
2022/10/04	10	84.23	12	84.81	84.80	-2	5,993	-0.03%
2022/10/03	1	82.10	3	81.37	82.00	-2	5,935	-0.03%
2022/09/30	6	80.74	2	80.85	81.80	4	5,947	0.07%
2022/09/29	19	83.23	23	82.57	82.10	-4	5,908	-0.07%
2022/09/28	14.1	82.75	10	83.35	81.00	4.1	5,829	0.07%
2022/09/27	21	84.16	15	84.29	86.10	6	5,690	0.11%
2022/09/26	4	81.70	6	81.97	80.40	-2	5,545	-0.04%
2022/09/23	7.6	85.51	23	84.14	83.20	-15.4	5,512	-0.28%
2022/09/22	8.1	85.81	19	86.36	86.80	-11	5,445	-0.20%
2022/09/21	3	84.57	1	84.30	84.30	2	5,353	0.04%
2022/09/20	10.1	84.72	11	85.31	85.60	-0.9	5,336	-0.02%
2022/09/19	17	82.62	12.1	82.56	82.60	5	5,269	0.09%
2022/09/16	15	84.06	14	83.70	83.70	1	5,295	0.02%
2022/09/15	4.1	85.84	12	85.54	84.20	-7.9	5,277	-0.15%
2022/09/14	17	84.24	26	84.35	85.00	-9	5,221	-0.17%
2022/09/13	29.1	86.61	23	86.30	85.90	6.1	5,147	0.12%
2022/09/12	42.3	87.37	52	87.53	89.10	-9.7	4,901	-0.20%
2022/09/08	7	83.67	7	83.69	83.20	0	4,660	0.00%
2022/09/07	6	82.07	6	82.68	83.00	0	4,680	0.00%
2022/09/06	26	82.02	24.1	81.31	81.30	2	4,681	0.04%
2022/09/05	23	84.22	20	82.80	82.80	3	4,673	0.06%
2022/09/02	11	83.78	1	84.10	83.50	10	4,635	0.22%
2022/09/01	0	0.00	1	83.80	83.80	-1	4,627	-0.02%
2022/08/31	1.1	84.59	0	84.50	85.00	1	4,615	0.02%
2022/08/30	2	83.90	2	84.40	84.40	0	4,586	0.00%
2022/08/29	1.1	81.54	4	82.58	82.60	-2.9	4,552	-0.06%
2022/08/26	8.1	84.91	14	84.21	83.80	-5.9	4,518	-0.13%
2022/08/25	6.1	84.34	44	84.07	84.70	-37.9	4,434	-0.85%
2022/08/24	1	82.20	11	81.58	82.20	-10	4,300	-0.23%
2022/08/23	2.3	80.57	27	80.66	80.60	-24.8	4,256	-0.58%
2022/08/22	1.2	81.44	12	80.76	81.30	-10.9	4,234	-0.26%
2022/08/19	29.4	83.81	26.9	82.54	82.20	2.5	4,177	0.06%
2022/08/18	6	83.10	8	83.68	84.20	-2	4,096	-0.05%
2022/08/17	6	81.63	6	82.27	82.40	0	3,962	0.00%
2022/08/16	5	80.86	4	81.10	81.20	1	3,910	0.03%
2022/08/15	16	80.79	5	80.50	80.90	11	3,887	0.28%
2022/08/12	5	81.48	6.3	81.34	81.30	-1.3	3,845	-0.03%
2022/08/11	25	81.40	35	81.25	81.50	-10	3,784	-0.27%
2022/08/10	58.1	82.36	74	82.17	82.20	-16	3,609	-0.44%
2022/08/09	12	81.13	15	80.78	81.00	-3	3,343	-0.09%
2022/08/08	22	80.10	42.1	80.72	80.90	-20.1	3,214	-0.63%
2022/08/05	33	78.07	57.5	78.75	79.00	-24.5	2,992	-0.82%
2022/08/04	11	75.53	103	75.92	76.20	-92	2,710	-3.39%	大賣/
2022/08/02	0	0.00	3.1	74.19	73.90	-3.1	2,482	-0.12%
2022/08/01	0	0.00	0	74.40	74.40	0	2,535	0.00%
2022/07/29	1	74.50	3	74.33	75.00	-2	2,702	-0.07%
2022/07/28	2	74.00	0	0.00	73.40	2	2,877	0.07%
2022/07/27	5	73.06	1	73.00	73.50	4	2,887	0.14%
2022/07/26	0	0.00	4	72.10	72.70	-4	2,920	-0.14%
2022/07/25	2	72.40	0	0.00	72.70	2	3,014	0.07%
2022/07/22	0	0.00	0	72.40	72.50	0	3,124	0.00%
2022/07/21	1	72.50	13.2	72.55	72.90	-12.2	3,243	-0.38%
2022/07/20	7	72.90	13	72.55	72.60	-6	3,436	-0.17%
2022/07/19	7	72.10	6	71.60	72.00	1	3,482	0.03%
2022/07/18	7	71.10	10	71.65	71.90	-3	3,588	-0.08%
2022/07/15	10	69.84	2	71.70	69.90	8	3,598	0.22%
2022/07/14	5	70.40	19	70.11	70.20	-14	3,534	-0.40%
2022/07/13	11	65.45	5	65.68	65.70	6	3,460	0.17%
2022/07/12	1	66.90	5	67.10	67.20	-4	3,425	-0.12%
2022/07/07	0	0.00	6	66.15	68.90	-6	3,343	-0.18%
2022/07/06	5.1	64.09	1	65.50	64.60	4.1	3,310	0.12%
2022/07/04	3	62.50	0	0.00	62.50	3	3,317	0.09%
2022/07/01	1	65.00	0	0.00	63.80	1	3,295	0.03%
2022/06/30	3	68.70	0	0.00	69.20	3	3,249	0.09%
2022/06/29	0	0.00	2	70.00	70.40	-2	3,224	-0.06%
2022/06/28	3	70.30	2	70.80	70.60	1	3,210	0.03%
2022/06/27	4	70.70	2.1	70.26	70.30	1.9	3,197	0.06%
2022/06/24	10	70.60	13	70.02	69.90	-3	3,162	-0.09%
2022/06/23	6	68.85	5	69.20	69.20	1	3,077	0.03%
2022/06/22	10	68.30	33	68.61	68.40	-23	3,059	-0.75%
2022/06/21	3	67.50	3	68.50	68.50	0	3,030	0.00%
2022/06/17	0	0.00	3.1	67.04	67.60	-3.1	3,004	-0.10%
2022/06/16	3.1	68.89	4.1	69.51	67.80	-1	2,982	-0.03%
2022/06/15	10	68.40	2	68.50	68.50	8	2,925	0.27%
2022/06/14	1.2	67.05	4	66.40	67.30	-2.8	2,866	-0.10%
2022/06/13	1	66.00	0	0.00	65.60	1	2,842	0.04%
2022/06/10	1	67.10	0	0.00	66.90	1	2,838	0.04%
2022/06/09	1	66.40	3	66.50	66.90	-2	2,818	-0.07%
2022/06/08	1	65.10	2	65.00	65.10	-1	2,778	-0.04%
2022/06/07	3	64.80	1	64.40	64.60	2	2,771	0.07%
2022/06/06	1	65.00	1	65.10	65.30	0	2,761	0.00%
2022/05/31	1	64.80	0.2	64.70	64.80	0.8	2,770	0.03%
2022/05/30	1	64.30	0	0.00	64.20	1	2,756	0.04%
2022/05/27	2	63.00	0	0.00	63.10	2	2,738	0.07%
2022/05/26	1	62.80	0	0.00	62.30	1	2,737	0.04%
2022/05/25	0	0.00	4	62.90	62.90	-4	2,730	-0.15%
2022/05/24	0.2	63.25	0	0.00	62.50	0.2	2,747	0.01%
2022/05/23	2.1	62.76	1	63.78	63.70	1.1	2,731	0.04%
2022/05/20	1.3	62.76	0	0.00	62.50	1.3	2,714	0.05%
2022/05/19	0	0.00	1	63.20	63.20	-1	2,691	-0.04%
2022/05/18	6	63.35	3	63.57	63.80	3	2,675	0.11%
2022/05/17	4	63.90	2	63.30	63.50	2	2,629	0.08%
2022/05/16	2	64.30	10	64.50	63.90	-8	2,607	-0.31%
2022/05/13	0	0.00	1	65.00	64.90	-1	2,589	-0.04%
2022/05/12	4	64.13	13	63.90	63.80	-9	2,565	-0.35%
2022/05/11	5	62.98	33	62.81	62.80	-28	2,521	-1.11%
2022/05/10	25.1	61.16	123.1	62.00	62.70	-98	2,476	-3.96%	大賣/
2022/05/09	5.5	63.47	0	0.00	63.00	5.5	2,394	0.23%
2022/05/06	21.2	66.48	10	65.96	65.60	11.2	2,317	0.48%
2022/05/05	64.8	72.92	11.3	72.27	70.10	53.5	2,151	2.49%
2022/05/04	8	75.83	0.1	75.60	75.20	7.9	1,937	0.41%
2022/05/03	19	76.32	5.1	75.97	76.00	13.9	1,921	0.72%
2022/04/29	20.1	76.72	8	77.11	76.70	12.1	1,867	0.65%
2022/04/28	21	75.39	4	76.05	75.60	17	1,810	0.94%
2022/04/27	1.4	76.30	42.3	74.96	75.00	-40.9	1,731	-2.36%
2022/04/26	22.2	77.37	16.1	77.22	76.30	6.1	1,662	0.37%
2022/04/25	2.2	75.68	13.3	76.57	76.90	-11.1	1,434	-0.77%
2022/04/22	12.1	75.36	5.1	76.54	77.10	7	1,353	0.51%
2022/04/21	1.2	74.41	7	75.56	75.90	-5.8	1,245	-0.46%
2022/04/20	0.1	73.35	15	73.68	74.10	-14.9	1,182	-1.26%
2022/04/19	1	71.90	0	0.00	71.90	1	1,144	0.09%
2022/04/18	3	71.53	2	71.70	71.70	1	1,168	0.09%
2022/04/15	2	71.50	1	70.80	71.10	1	1,185	0.08%
2022/04/14	1	71.40	1	72.40	72.70	0	1,216	0.00%
2022/04/13	2	71.70	0	0.00	71.70	2	1,223	0.16%
2022/04/11	3	73.47	2.3	73.17	71.80	0.7	1,281	0.06%
2022/04/08	5.1	72.54	27	72.64	72.10	-21.9	1,286	-1.70%
2022/04/06	0	0.00	3	71.83	71.80	-3	1,333	-0.23%
2022/03/30	0.2	72.08	2.1	72.29	71.80	-1.9	1,531	-0.12%
2022/03/29	0	0.00	0	71.00	70.90	0	1,529	0.00%
2022/03/28	0	0.00	0.2	70.90	71.00	-0.2	1,536	-0.01%
2022/03/25	16.2	71.41	0	0.00	71.50	16.2	1,554	1.04%
2022/03/24	31.3	70.90	0	0.00	71.50	31.3	1,572	1.99%
2022/03/22	49	70.30	9.1	70.27	70.50	39.9	1,685	2.37%
2022/03/21	0	0.00	8.4	69.79	70.20	-8.4	1,849	-0.45%
2022/03/18	11	68.62	0	0.00	68.50	11	1,943	0.57%
2022/03/17	0	0.00	1	69.70	69.80	-1	1,949	-0.05%
2022/03/16	1	68.50	2	68.40	68.20	-1	1,960	-0.05%
2022/03/15	4.2	68.40	0	0.00	68.10	4.2	2,023	0.21%
2022/03/11	1	69.90	1	70.00	69.90	0	2,041	0.00%
2022/03/10	5	69.60	2	69.85	69.90	3	2,060	0.15%
2022/03/08	3.1	68.73	1	68.10	67.80	2.1	2,101	0.10%
2022/03/07	2	68.85	5	68.90	69.30	-3	2,094	-0.14%
2022/03/04	0.1	70.92	0	0.00	71.00	0.1	2,093	0.01%
2022/03/02	0	71.50	2	71.45	71.40	-2	2,143	-0.09%
2022/03/01	1	71.50	2	71.70	71.80	-1	2,162	-0.05%
2022/02/25	0.5	70.60	4	70.78	70.60	-3.5	2,177	-0.16%
2022/02/24	3.2	70.54	4	71.15	70.20	-0.8	2,202	-0.04%
2022/02/23	0	73.00	1	73.10	72.50	-1	2,231	-0.04%
2022/02/22	0	0.00	2	72.50	72.70	-2	2,258	-0.09%
2022/02/21	0	73.20	0	0.00	73.10	0	2,279	0.00%
2022/02/18	1	73.60	0	0.00	73.80	1	2,310	0.04%
2022/02/17	0.2	73.90	0	0.00	73.70	0.2	2,401	0.01%
2022/02/16	1	73.20	0	0.00	73.30	1	2,462	0.04%
2022/02/15	1	72.61	0	0.00	72.40	1	2,522	0.04%
2022/02/14	0	0.00	1	73.00	73.10	-1	2,694	-0.04%
2022/02/10	0.1	74.00	0	0.00	73.90	0.1	2,779	0.00%
2022/02/09	1	73.50	4	73.18	73.60	-3	2,866	-0.10%
2022/02/08	0	0.00	3	72.23	72.60	-3	2,953	-0.10%
2022/02/07	0	0.00	1	71.10	71.70	-1	3,126	-0.03%
2022/01/26	2	70.00	0	0.00	70.10	2	3,360	0.06%
2022/01/25	6	69.97	1	70.00	70.00	5	3,443	0.15%
2022/01/24	3.1	68.65	22	69.40	69.90	-18.9	3,521	-0.54%
2022/01/21	16.1	70.44	87	70.09	69.90	-70.9	3,579	-1.98%
2022/01/20	7.1	71.66	17.1	71.83	71.60	-10	3,622	-0.28%
2022/01/19	25.1	72.84	0	0.00	72.60	25.1	3,750	0.67%
2022/01/17	1	74.80	0	0.00	74.90	1	3,841	0.03%
2022/01/14	16	73.04	0	0.00	73.90	16	3,854	0.42%
2022/01/13	5.1	73.80	0	0.00	74.40	5.1	3,864	0.13%
2022/01/11	90.1	74.47	8	73.60	73.70	82.1	3,865	2.12%
2022/01/10	10	74.40	0	0.00	74.40	10	3,855	0.26%
2022/01/07	44.2	74.44	41	74.57	74.10	3.2	3,836	0.08%
2022/01/06	13.1	75.47	22	75.30	75.20	-8.9	3,801	-0.23%
2022/01/05	16	75.81	1.1	75.71	75.60	14.9	3,797	0.39%
2022/01/04	43	76.37	1	76.00	76.00	42	3,787	1.11%
2022/01/03	47	77.69	0	0.00	77.00	47	3,788	1.24%
2021/12/30	3	77.93	11.5	77.98	78.00	-8.5	3,799	-0.22%
2021/12/29	34.2	76.87	2	77.00	77.30	32.2	3,762	0.85%
2021/12/28	5	77.64	4	77.45	76.80	1	3,765	0.03%
2021/12/27	2	77.00	6.3	76.55	77.70	-4.3	3,700	-0.12%
2021/12/24	0	0.00	6.2	75.60	75.70	-6.2	3,647	-0.17%
2021/12/22	0.1	75.30	2	75.35	75.10	-1.9	3,673	-0.05%
2021/12/21	0.3	75.01	5	75.20	75.10	-4.7	3,732	-0.12%
2021/12/20	3.1	74.77	0	0.00	74.80	3.1	3,823	0.08%
2021/12/17	0	0.00	22	75.94	75.50	-22	3,850	-0.57%
2021/12/16	18	78.01	20	77.70	77.30	-2	3,896	-0.05%
2021/12/15	16	78.04	5.4	77.91	78.00	10.7	3,940	0.27%
2021/12/14	16.5	76.55	50.5	76.52	76.20	-34	3,805	-0.89%
2021/12/13	3	75.40	3.2	75.56	75.40	-0.2	3,715	0.00%
2021/12/10	3.3	74.65	1	75.00	75.00	2.3	3,698	0.06%
2021/12/09	16.1	75.66	5.1	75.44	74.80	10.9	3,690	0.30%
2021/12/08	2	73.30	1	73.40	73.70	1	3,622	0.03%
2021/12/07	1	72.90	3	73.50	72.90	-2	3,615	-0.06%
2021/12/06	0	72.80	1	73.00	72.90	-1	3,604	-0.03%
2021/12/03	25.1	73.23	0.1	73.30	73.20	25	3,594	0.69%
2021/12/02	2.2	73.09	15	73.20	73.20	-12.8	3,588	-0.36%
2021/12/01	2	73.75	2	73.60	74.20	0	3,562	0.00%
2021/11/30	2	75.30	0	0.00	74.30	2	3,547	0.06%
2021/11/29	1	73.50	1.5	74.35	74.60	-0.5	3,537	-0.02%
2021/11/26	3.1	75.00	5	75.08	75.00	-2	3,520	-0.06%
2021/11/25	0	0.00	5	75.92	76.00	-5	3,504	-0.14%
2021/11/24	0.1	74.80	0	0.00	75.20	0.1	3,505	0.00%
2021/11/23	16.1	75.94	0	0.00	75.10	16.1	3,493	0.46%
2021/11/22	20	77.00	24	77.11	77.00	-4	3,466	-0.12%
2021/11/19	2	75.60	0.5	75.76	75.80	1.5	3,419	0.04%
2021/11/18	3	76.50	0.3	76.80	76.10	2.7	3,398	0.08%
2021/11/17	35	76.27	31	76.71	75.80	4	3,382	0.12%
2021/11/16	17	76.98	10	77.21	76.80	7	3,371	0.21%
2021/11/15	30.1	75.36	11	75.76	75.70	19.1	3,290	0.58%
2021/11/12	4.4	74.41	17	74.28	74.50	-12.6	3,234	-0.39%
2021/11/11	19	75.96	16.5	75.78	74.90	2.5	3,182	0.08%
2021/11/10	23	78.23	12	78.22	78.80	11	3,037	0.36%
2021/11/09	1.2	78.32	75	77.90	79.00	-73.8	3,011	-2.45%
2021/11/08	25	77.67	18.1	77.38	77.50	6.9	2,964	0.23%
2021/11/05	16	79.47	13	79.02	79.50	3	2,890	0.10%
2021/11/04	21.3	79.26	19.5	79.73	79.90	1.8	2,813	0.06%
2021/11/03	63	79.45	46	79.15	78.20	17	2,662	0.64%
2021/11/02	9.1	77.63	9	76.60	76.00	0.1	2,444	0.00%
2021/11/01	6	78.97	8.1	78.69	78.60	-2.1	2,366	-0.09%
2021/10/29	11	77.60	8.3	77.72	77.50	2.7	2,283	0.12%
2021/10/28	5	77.78	3.5	77.43	77.50	1.5	2,244	0.07%
2021/10/27	16.2	76.33	23.1	76.98	77.30	-6.9	2,157	-0.32%
2021/10/26	21.2	75.21	37	75.28	75.00	-15.8	2,023	-0.78%
2021/10/25	20.1	73.78	24	74.84	74.90	-3.9	2,002	-0.19%
2021/10/22	0	0.00	2.2	71.35	72.40	-2.2	1,976	-0.11%
2021/10/21	17	70.79	3	71.63	70.50	14	2,003	0.70%
2021/10/20	10	70.34	1	70.20	70.20	9	2,048	0.44%
2021/10/19	3	70.40	0	0.00	70.20	3	2,094	0.14%
2021/10/18	2	69.95	0	0.00	70.00	2	2,161	0.09%
2021/10/14	1	70.60	21	70.33	70.70	-20	2,383	-0.84%
2021/10/13	0	0.00	5	70.80	70.40	-5	2,500	-0.20%
2021/10/08	1.2	74.25	7	73.90	74.30	-5.8	2,827	-0.21%
2021/10/07	2	72.90	7.1	72.76	73.50	-5.1	3,125	-0.16%
2021/10/06	49	71.97	2	71.75	70.80	47	3,303	1.42%
2021/10/05	1	72.10	7.3	71.85	72.00	-6.3	3,346	-0.19%
2021/10/04	1	70.60	0	0.00	70.20	1	3,370	0.03%
2021/10/01	6	71.33	2	71.30	70.60	4	3,394	0.12%
2021/09/30	3	72.43	2	72.90	73.10	1	3,391	0.03%
2021/09/29	2	71.90	103	71.93	72.10	-101	3,414	-2.96%	大賣/鉅額交易
2021/09/28	20	72.85	7	73.13	72.90	13	3,470	0.37%
2021/09/27	20	75.34	8	75.36	74.30	12	3,501	0.34%
2021/09/24	13	74.22	20.1	74.72	74.40	-7.1	3,447	-0.20%
2021/09/23	61	74.22	5	74.44	74.20	56	3,508	1.60%
2021/09/22	42	73.79	7	74.10	74.90	35	3,634	0.96%
2021/09/17	2	72.10	3	72.27	72.50	-1	3,556	-0.03%
2021/09/16	6	70.97	2	70.55	70.50	4	3,562	0.11%
2021/09/15	1	70.40	3	70.17	70.10	-2	3,556	-0.06%
2021/09/14	0	0.00	0.1	70.30	70.60	-0.1	3,567	0.00%
2021/09/10	0	0.00	1	70.30	69.70	-1	3,579	-0.03%
2021/09/09	1	68.30	1	69.20	69.10	0	3,590	0.00%
2021/09/08	1	70.00	1	69.60	69.30	0	3,582	0.00%
2021/09/07	1	70.00	6	70.25	70.50	-5	3,578	-0.14%
2021/09/03	1	70.70	0	0.00	70.70	1	3,586	0.03%
2021/09/02	1	70.60	0	0.00	70.30	1	3,611	0.03%
2021/09/01	2	71.40	0	0.00	71.40	2	3,611	0.06%
2021/08/31	0	0.00	1	72.30	72.40	-1	3,594	-0.03%
2021/08/30	1	72.60	3	72.40	71.90	-2	3,588	-0.06%
2021/08/27	1	71.10	2	70.95	71.10	-1	3,572	-0.03%
2021/08/25	3	71.13	1.4	70.92	71.00	1.6	3,575	0.04%
2021/08/23	1	69.30	3	70.13	70.50	-2	3,582	-0.06%
2021/08/20	1	68.10	1	69.20	67.80	0	3,572	0.00%
2021/08/19	1	68.60	0	0.00	68.10	1	3,555	0.03%
2021/08/18	2	68.55	1	68.80	69.80	1	3,546	0.03%
2021/08/17	0	0.00	4	69.80	69.50	-4	3,543	-0.11%
2021/08/16	1	70.00	12	68.38	69.50	-11	3,534	-0.31%
2021/08/13	1	71.00	10	70.42	70.50	-9	3,510	-0.26%
2021/08/12	1	71.30	2	71.40	71.20	-1	3,504	-0.03%
2021/08/11	1	71.50	1	72.50	72.20	0	3,500	0.00%
2021/08/10	0	0.00	3	71.60	72.90	-3	3,491	-0.09%
2021/08/06	0.1	72.70	2	73.00	72.50	-1.9	3,490	-0.05%
2021/08/05	2	74.20	6	74.20	73.30	-4	3,506	-0.11%
2021/08/04	1	74.80	1	74.50	74.20	0	3,582	0.00%
2021/08/03	6	73.30	1	73.30	73.30	5	3,616	0.14%
2021/08/02	3	74.20	3	73.97	74.00	0	3,588	0.00%
2021/07/30	4.4	74.60	1	75.10	74.20	3.4	3,582	0.10%
2021/07/29	6	76.15	12.3	75.96	76.00	-6.3	3,604	-0.17%
2021/07/28	7	76.50	7	75.26	76.10	0	3,565	0.00%
2021/07/27	3	78.23	16	78.08	77.60	-13	3,546	-0.37%
2021/07/26	4.3	79.75	10	79.34	79.10	-5.7	3,527	-0.16%
2021/07/23	6	79.38	7	79.29	78.60	-1	3,487	-0.03%
2021/07/22	15.1	78.37	16.4	78.82	79.10	-1.3	3,545	-0.04%
2021/07/21	17	77.85	6	77.42	76.90	11	3,547	0.31%
2021/07/20	8	79.31	13	78.74	79.10	-5	3,441	-0.15%
2021/07/19	7.4	80.25	14	80.59	80.50	-6.6	3,404	-0.19%
2021/07/16	10	80.16	58.3	79.97	79.80	-48.3	3,355	-1.44%
2021/07/15	29	79.76	45.1	79.51	78.80	-16.1	3,200	-0.50%
2021/07/14	37	79.08	71	79.01	79.00	-34	3,035	-1.12%
2021/07/13	52	77.46	58.1	77.38	77.00	-6.1	2,727	-0.22%
2021/07/12	2	74.39	8	74.38	74.70	-6	2,556	-0.23%
2021/07/09	5.5	74.27	5	74.28	74.80	0.5	2,564	0.02%
2021/07/08	19	76.34	14	76.39	75.70	5	2,555	0.20%
2021/07/07	8	75.95	16.2	76.05	76.30	-8.2	2,540	-0.32%
2021/07/06	9	75.74	22	75.98	75.10	-13	2,539	-0.51%
2021/07/05	9	76.87	12	77.19	76.80	-3	2,552	-0.12%
2021/07/02	26	76.92	20	76.50	76.20	6	2,501	0.24%
2021/07/01	2	75.75	12	75.38	75.40	-10	2,448	-0.41%
2021/06/30	4	76.25	8	76.10	76.00	-4	2,421	-0.17%
2021/06/29	41	75.18	44.2	75.36	76.00	-3.2	2,314	-0.14%
2021/06/28	10	71.25	16.1	71.75	72.00	-6.1	2,112	-0.29%
2021/06/25	2	70.15	7.1	70.27	70.30	-5.1	2,080	-0.24%
2021/06/24	0	0.00	3	68.70	68.90	-3	2,059	-0.15%
2021/06/23	0	0.00	10	67.93	68.30	-10	2,070	-0.48%
2021/06/22	0	0.00	7	67.19	66.90	-7	2,077	-0.34%
2021/06/21	3.1	67.30	0	0.00	67.00	3.1	2,087	0.15%
2021/06/18	2	68.00	2.1	68.16	68.60	-0.1	2,109	0.00%
2021/06/17	1	67.70	1	67.50	67.90	0	2,137	0.00%
2021/06/16	3.2	67.36	0	0.00	67.50	3.2	2,179	0.15%
2021/06/15	6	67.08	2	67.10	67.40	4	2,275	0.18%
2021/06/11	13	68.64	3	69.10	67.80	10	2,299	0.43%
2021/06/10	2	68.75	6	68.82	69.40	-4	2,301	-0.17%
2021/06/09	0	0.00	1	67.00	66.50	-1	2,291	-0.04%
2021/06/07	1	66.30	0	0.00	66.00	1	2,328	0.04%
2021/06/04	4	66.13	5	66.10	65.90	-1	2,346	-0.04%
2021/06/03	1	66.80	0	0.00	66.60	1	2,363	0.04%
2021/06/02	3	67.10	0	0.00	66.90	3	2,384	0.13%
2021/06/01	2	67.20	0	0.00	67.50	2	2,399	0.08%
2021/05/31	6	66.27	3	66.20	66.20	3	2,417	0.12%
2021/05/28	3	66.17	2	65.90	66.20	1	2,431	0.04%
2021/05/27	2	64.80	3	65.20	65.60	-1	2,454	-0.04%
2021/05/26	1	65.60	0	0.00	65.60	1	2,507	0.04%
2021/05/25	2	65.00	7.2	64.87	65.00	-5.2	2,537	-0.20%
2021/05/24	6	63.44	19	63.36	63.70	-13	2,608	-0.50%
2021/05/21	5	63.56	3	64.43	63.90	2	2,631	0.08%
2021/05/20	1	62.80	6	63.38	62.90	-5	2,651	-0.19%
2021/05/19	11	62.64	4	62.60	62.50	7	2,681	0.26%
2021/05/18	5	62.64	3	62.40	63.10	2	2,714	0.07%
2021/05/17	19.4	61.59	1	60.50	61.00	18.4	2,733	0.67%
2021/05/14	9	64.02	8	64.05	64.30	1	2,711	0.04%
2021/05/13	27	61.95	17	60.47	63.80	10	2,705	0.37%
2021/05/12	10.1	62.32	55	62.82	62.20	-44.9	2,669	-1.68%
2021/05/11	10	66.57	39	68.02	66.70	-29	2,602	-1.11%
2021/05/10	35	69.59	0	0.00	69.00	35	2,582	1.36%
2021/05/07	30.2	70.08	5	69.96	70.40	25.2	2,586	0.97%
2021/05/06	16.1	68.97	4	69.40	68.80	12.1	2,607	0.46%
2021/05/05	13	70.78	0	0.00	70.10	13	2,577	0.50%
2021/05/04	8	71.10	27	70.55	70.70	-19	2,596	-0.73%
2021/05/03	11	73.03	26	72.72	72.20	-15	2,631	-0.57%
2021/04/29	3.1	74.40	0	0.00	74.40	3.1	2,619	0.12%
2021/04/28	50	76.45	18	76.00	75.90	32	2,652	1.21%
2021/04/27	62	74.73	27	74.87	75.10	35	2,598	1.35%
2021/04/26	3.5	72.33	3	72.20	72.30	0.5	2,558	0.02%
2021/04/23	14.1	71.68	14	71.74	72.00	0.1	2,577	0.00%
2021/04/22	13	73.13	5	73.54	72.70	8	2,565	0.31%
2021/04/21	5	74.24	11	74.21	74.20	-6	2,530	-0.24%
2021/04/19	1	74.80	1	75.40	74.90	0	2,604	0.00%
2021/04/16	8	75.20	19	75.24	75.00	-11	2,702	-0.41%
2021/04/15	10	73.67	14	73.69	73.70	-4	2,689	-0.15%
2021/04/14	2	74.40	10.5	74.34	74.70	-8.5	2,659	-0.32%
2021/04/13	1	75.34	16	76.03	74.80	-15	2,693	-0.56%
2021/04/12	3.1	76.27	7	76.04	75.80	-3.9	2,727	-0.14%
2021/04/09	20	76.81	15	76.34	76.20	5	2,928	0.17%
2021/04/08	16	75.53	9	75.80	75.80	7	2,908	0.24%
2021/04/07	6	75.25	9.3	75.06	75.70	-3.3	2,908	-0.11%
2021/04/06	1	73.90	8	74.33	73.90	-7	2,893	-0.24%
2021/04/01	5.1	74.60	0	0.00	74.50	5.1	2,889	0.18%
2021/03/31	3	74.47	8	74.48	74.50	-5	2,914	-0.17%
2021/03/30	5	74.06	2	74.20	74.40	3	2,909	0.10%
2021/03/29	3	74.27	2	74.20	74.00	1	2,924	0.03%
2021/03/26	21.1	74.00	5	74.00	73.90	16.1	2,933	0.55%
2021/03/25	9	74.09	1	73.50	74.00	8	2,942	0.27%
2021/03/24	0	0.00	3	73.20	73.40	-3	2,968	-0.10%
2021/03/23	28	73.33	0	0.00	73.00	28	2,993	0.94%
2021/03/22	10	73.35	7	73.50	73.30	3	2,998	0.10%
2021/03/19	6	74.08	1	74.20	74.00	5	3,033	0.16%
2021/03/18	17.1	74.06	11.2	74.10	74.90	5.9	3,033	0.20%
2021/03/17	2	74.85	1	74.90	74.90	1	3,001	0.03%
2021/03/16	2	75.20	0	0.00	75.20	2	3,058	0.07%
2021/03/15	2	75.35	0	0.00	75.20	2	3,091	0.06%
2021/03/12	2	75.60	0	0.00	75.50	2	3,116	0.06%
2021/03/11	3	75.00	3	75.53	75.50	0	3,192	0.00%
2021/03/10	1	74.70	0.1	75.20	74.80	0.9	3,229	0.03%
2021/03/09	7.1	74.36	2	74.40	75.00	5.1	3,261	0.16%
2021/03/08	2	75.30	4	74.95	75.10	-2	3,303	-0.06%
2021/03/05	2	74.90	0	0.00	74.80	2	3,315	0.06%
2021/03/04	9	74.96	3	74.83	75.00	6	3,344	0.18%
2021/03/03	13.1	75.35	10	75.67	75.60	3.1	3,350	0.09%
2021/03/02	2.1	75.91	4	76.48	75.50	-2	3,374	-0.06%
2021/02/26	22.1	76.37	10	76.65	76.30	12.1	3,451	0.35%
2021/02/25	4	78.48	3	78.63	78.20	1	3,576	0.03%
2021/02/24	8.2	79.29	9	79.39	78.50	-0.8	3,639	-0.02%
2021/02/23	8.2	78.56	2	78.50	78.10	6.2	3,625	0.17%
2021/02/22	12.3	79.42	13	78.88	78.60	-0.8	3,641	-0.02%
2021/02/19	5	78.90	2	79.20	79.00	3	3,640	0.08%
2021/02/18	5.5	77.82	6	77.98	78.90	-0.6	3,663	-0.02%
2021/02/17	3	77.13	5	76.90	77.40	-2	3,699	-0.05%
2021/02/05	1	75.60	4	76.40	75.70	-3	3,707	-0.08%
2021/02/04	9.1	76.01	4	76.20	76.30	5.1	3,762	0.13%
2021/02/03	2	75.55	1	75.60	75.30	1	3,991	0.03%
2021/02/02	2	75.50	1	75.00	75.20	1	4,143	0.02%
2021/02/01	1.6	74.67	2	75.00	75.00	-0.4	4,173	-0.01%
2021/01/29	27	76.39	14.1	76.24	75.80	12.9	4,196	0.31%
2021/01/28	10.3	76.19	18.2	76.55	76.10	-8	4,200	-0.19%
2021/01/27	8.1	76.11	6.4	76.60	76.40	1.7	4,221	0.04%
2021/01/26	6.1	76.84	5	77.04	76.20	1.1	4,228	0.03%
2021/01/25	5.5	77.65	8	77.16	78.00	-2.5	4,216	-0.06%
2021/01/22	9.5	74.56	11	74.69	75.10	-1.5	4,158	-0.04%
2021/01/21	12	74.95	9	75.36	74.40	3	4,165	0.07%
2021/01/20	7.5	75.50	8	75.71	75.30	-0.5	4,152	-0.01%
2021/01/19	5.1	76.28	2	76.55	76.70	3.1	4,161	0.07%
2021/01/18	11	76.35	11	76.36	76.40	0	4,152	0.00%
2021/01/15	13	77.61	9.2	77.78	77.20	3.8	4,118	0.09%
2021/01/14	9.3	78.52	21	78.30	78.60	-11.8	4,119	-0.29%
2021/01/13	9	78.70	4	79.10	78.40	5	4,163	0.12%
2021/01/12	15	79.40	15	79.82	78.90	0	4,152	0.00%
2021/01/11	22	80.66	26.1	80.64	80.70	-4.1	4,179	-0.10%
2021/01/08	8	78.50	17	78.42	78.30	-9	4,273	-0.21%
2021/01/07	1	79.11	1	79.00	79.00	0	4,425	0.00%
2021/01/06	14	79.46	6	79.20	78.80	8	4,420	0.18%
2021/01/05	2	80.25	2.1	81.00	80.40	-0.1	4,365	0.00%
2021/01/04	46.1	82.43	42	82.34	81.50	4.1	4,336	0.09%
2020/12/31	12	77.28	38	77.66	77.70	-26	4,127	-0.63%
2020/12/30	10	77.16	5	77.58	77.70	5	4,112	0.12%
2020/12/29	2.4	77.38	4	77.50	78.10	-1.6	4,109	-0.04%
2020/12/28	4	77.60	2	77.75	77.80	2	4,111	0.05%
2020/12/25	4	78.20	10	78.00	77.00	-6	4,118	-0.15%
2020/12/24	2	77.65	4	77.38	77.30	-2	4,104	-0.05%
2020/12/23	1	77.80	1	77.60	77.60	0	4,157	0.00%
2020/12/22	6	76.35	6	77.35	76.00	0	4,258	0.00%
2020/12/21	11	77.03	2	77.05	77.00	9	4,341	0.21%
2020/12/18	40	77.66	8	78.24	77.20	32	4,464	0.72%
2020/12/17	32	78.16	37	78.32	78.70	-5	4,486	-0.11%
2020/12/16	2	77.30	4	76.93	77.30	-2	4,524	-0.04%
2020/12/15	13	76.35	2	77.75	75.90	11	4,621	0.24%
2020/12/14	13.2	78.04	31	77.61	78.20	-17.9	4,839	-0.37%
2020/12/11	26.5	76.65	9.4	76.89	78.10	17.1	4,859	0.35%
2020/12/10	36	78.05	10	77.60	77.50	26	4,866	0.53%
2020/12/09	6	79.75	0	0.00	79.50	6	4,860	0.12%
2020/12/08	7	79.51	0.3	80.00	79.50	6.7	4,881	0.14%
2020/12/07	19.1	79.35	17	79.85	80.00	2.1	4,946	0.04%
2020/12/04	7	80.59	83	81.77	80.90	-76	4,942	-1.54%
2020/12/03	9	81.76	1	81.50	81.50	8	4,982	0.16%
2020/12/02	3	83.73	33	83.22	83.40	-30	5,117	-0.59%
2020/12/01	6	82.22	5.2	82.12	82.30	0.8	5,187	0.02%
2020/11/30	5.7	83.33	3	83.10	82.70	2.7	5,368	0.05%
2020/11/27	6	82.70	12	83.47	83.20	-6	5,568	-0.11%
2020/11/26	12.3	83.77	1	82.90	83.30	11.3	6,032	0.19%
2020/11/25	12.2	84.35	11	84.28	83.10	1.2	6,291	0.02%
2020/11/24	36	84.17	37	84.58	84.60	-1	6,492	-0.02%
2020/11/23	11	82.90	5	83.50	83.10	6	6,702	0.09%
2020/11/20	5	81.62	10	81.99	82.10	-5	6,788	-0.07%
2020/11/19	6	80.90	7	81.21	81.80	-1	7,057	-0.01%
2020/11/17	10	80.94	0	0.00	80.20	10	7,399	0.14%
2020/11/16	10	80.85	1	80.80	80.80	9	7,421	0.12%
2020/11/13	3.1	80.59	3	81.67	81.80	0.1	7,428	0.00%
2020/11/12	8	81.39	11	81.60	80.80	-3	7,519	-0.04%
2020/11/11	13	82.73	18	82.98	82.00	-5	7,531	-0.07%
2020/11/10	2	81.70	23	81.30	81.00	-21	7,296	-0.29%
2020/11/09	4	79.73	0	0.00	79.40	4	7,174	0.06%
2020/11/06	13	79.94	36.1	79.54	79.30	-23.1	7,165	-0.32%
2020/11/05	7	79.00	7	78.77	78.70	0	7,157	0.00%
2020/11/04	2	78.35	12	78.68	78.80	-10	7,140	-0.14%
2020/11/03	2	77.40	5	77.08	76.60	-3	7,096	-0.04%
2020/11/02	5	74.68	10	74.70	74.60	-5	7,073	-0.07%
2020/10/30	18	76.08	1	76.20	75.50	17	7,062	0.24%
2020/10/29	9	76.18	1	76.10	76.80	8	7,040	0.11%
2020/10/28	10	76.37	0	0.00	76.20	10	7,014	0.14%
2020/10/27	1	76.10	13	77.84	78.50	-12	6,982	-0.17%
2020/10/26	5	76.10	2	76.10	76.10	3	6,938	0.04%
2020/10/23	1	77.10	0	0.00	77.60	1	6,913	0.01%
2020/10/22	14	76.56	1	76.40	77.40	13	6,931	0.19%
2020/10/21	11	79.32	5	79.47	78.10	6	6,890	0.09%
2020/10/20	23	79.97	2	79.90	79.90	21	6,834	0.31%
2020/10/19	21	80.59	12	81.11	80.90	9	6,801	0.13%
2020/10/16	16	80.41	41	80.97	79.70	-25	6,727	-0.37%
2020/10/15	65	77.61	47	78.90	80.10	18	6,535	0.28%
2020/10/14	7	75.70	9	75.18	74.90	-2	6,360	-0.03%
2020/10/13	3	75.47	1	76.00	75.60	2	6,355	0.03%
2020/10/12	33	76.72	0	0.00	76.30	33	6,359	0.52%
2020/10/08	6	77.48	6	77.08	76.60	0	6,367	0.00%
2020/10/07	5	77.60	4	78.13	77.70	1	6,387	0.02%
2020/10/06	4	77.13	5	77.60	77.40	-1	6,384	-0.02%
2020/10/05	6	76.93	0	0.00	76.60	6	6,387	0.09%
2020/09/30	4	76.35	1	76.80	76.40	3	6,386	0.05%
2020/09/29	11	76.14	0	0.00	76.00	11	6,397	0.17%
2020/09/28	8	75.68	4	75.53	77.00	4	6,451	0.06%
2020/09/25	14	75.34	9	74.72	74.60	5	6,478	0.08%
2020/09/24	11	76.85	3	77.67	76.60	8	6,380	0.13%
2020/09/23	8	78.68	10	79.61	78.30	-2	6,315	-0.03%
2020/09/22	6	82.05	10	81.45	81.30	-4	6,232	-0.06%
2020/09/21	12	83.59	9	82.99	82.80	3	6,183	0.05%
2020/09/18	14	82.96	6	82.97	82.70	8	6,137	0.13%
2020/09/17	26	83.33	20	82.92	83.90	6	6,020	0.10%
2020/09/16	3	80.47	5	80.44	80.10	-2	5,739	-0.03%
2020/09/15	2	80.10	5	80.16	80.50	-3	5,706	-0.05%
2020/09/14	3	79.20	1.2	79.73	79.40	1.8	5,699	0.03%
2020/09/11	2	78.85	16	79.10	79.90	-14	5,627	-0.25%
2020/09/10	2	79.00	6	79.52	79.00	-4	5,567	-0.07%
2020/09/09	5	78.88	9	78.79	80.70	-4	5,474	-0.07%
2020/09/08	3	80.07	4	79.88	80.20	-1	5,407	-0.02%
2020/09/07	12	80.41	13.1	80.78	79.40	-1.1	5,325	-0.02%
2020/09/04	5	82.22	4	81.43	82.70	1	5,167	0.02%
2020/09/03	42	84.28	25.2	83.91	83.90	16.8	5,049	0.33%
2020/09/02	23	84.83	39	85.14	85.10	-16	4,860	-0.33%
2020/09/01	52	84.31	113	84.44	82.50	-61	4,625	-1.32%	大賣/
2020/08/31	21.1	81.96	23	82.59	82.50	-1.9	4,152	-0.05%
2020/08/28	8	79.85	22	79.83	79.60	-14	3,880	-0.36%
2020/08/27	14	78.27	64	78.61	79.00	-50	3,587	-1.39%
2020/08/26	10	75.41	6	75.95	75.80	4	3,223	0.12%
2020/08/25	38	75.30	54	75.30	75.00	-16	3,051	-0.52%
2020/08/24	32	73.45	44.1	73.03	74.00	-12.1	2,725	-0.44%
2020/08/21	7	69.27	21	69.93	69.70	-14	2,459	-0.57%
2020/08/20	5	65.52	10	65.05	65.80	-5	2,365	-0.21%
2020/08/19	3	67.87	4	67.90	67.70	-1	2,285	-0.04%
2020/08/18	9	70.00	4	69.53	69.40	5	2,198	0.23%
2020/08/17	1.3	69.48	21	69.07	69.40	-19.7	2,076	-0.95%
2020/08/14	0	0.00	1	67.10	67.40	-1	2,008	-0.05%
2020/08/13	1	67.00	6	67.27	67.10	-5	2,008	-0.25%
2020/08/12	2	67.05	6	67.12	67.10	-4	1,986	-0.20%
2020/08/11	0	0.00	3	65.13	66.10	-3	1,959	-0.15%
2020/08/10	2	65.00	2	65.50	64.80	0	1,945	0.00%
2020/08/07	0	0.00	1	65.50	65.60	-1	1,959	-0.05%
2020/08/06	0	0.00	4	65.50	65.40	-4	1,978	-0.20%
2020/08/05	1	64.90	2	64.80	65.20	-1	2,005	-0.05%
2020/08/03	13	64.26	3	64.06	63.80	10	2,058	0.48%
2020/07/31	5	63.92	0	0.00	64.30	5	2,070	0.24%
2020/07/30	6	64.27	0.1	64.30	64.20	5.9	2,053	0.29%
2020/07/29	1	63.00	0	0.00	62.60	1	2,038	0.05%
2020/07/28	1	63.40	20	63.14	62.50	-19	2,038	-0.93%
2020/07/27	5	62.40	0	0.00	62.00	5	2,034	0.25%
2020/07/24	2	64.25	20	64.61	63.30	-18	2,042	-0.88%
2020/07/23	5	65.50	0	0.00	65.10	5	2,035	0.25%
2020/07/22	12	65.50	1	65.30	65.70	11	2,041	0.54%
2020/07/21	4	65.33	1	65.10	65.00	3	2,035	0.15%
2020/07/20	2	64.50	4	64.80	64.90	-2	2,045	-0.10%
2020/07/17	7	65.54	2	65.10	65.00	5	2,062	0.24%
2020/07/16	0.1	66.30	0	0.00	66.50	0.1	2,076	0.00%
2020/07/15	16	66.23	5.5	65.77	65.90	10.5	2,070	0.51%
2020/07/14	3.5	68.06	8	68.16	68.00	-4.5	2,079	-0.22%
2020/07/13	1	69.00	2	69.10	68.70	-1	2,052	-0.05%
2020/07/10	0	0.00	22	68.80	69.10	-22	2,071	-1.06%
2020/07/09	39	70.23	5	70.32	70.30	34	2,067	1.64%
2020/07/08	3	69.93	3	70.43	70.70	0	2,059	0.00%
2020/07/07	16	70.09	26	70.19	70.40	-10	2,043	-0.49%
2020/07/06	8	69.55	10	69.73	69.50	-2	2,043	-0.10%
2020/07/03	8	66.79	6	66.93	67.00	2	2,054	0.10%
2020/07/02	5	66.52	0	67.00	66.90	5	2,083	0.24%
2020/07/01	18	66.33	87	66.16	66.40	-69	2,071	-3.33%
2020/06/30	19	63.09	0	0.00	64.40	19	2,110	0.90%
2020/06/29	13	62.22	0	62.60	62.40	13	2,124	0.61%
2020/06/24	1	63.50	1	63.51	63.30	0	2,110	0.00%
2020/06/23	3	64.03	20	64.30	64.00	-17	2,125	-0.80%
2020/06/22	10	64.57	1	64.30	64.50	9	2,130	0.42%
2020/06/19	3	64.10	0	0.00	63.60	3	2,145	0.14%
2020/06/18	46	63.17	0	0.00	63.50	46	2,109	2.18%
2020/06/17	44	63.72	0	0.00	63.20	44	2,119	2.08%
2020/06/16	1	63.50	7	63.41	63.20	-6	2,158	-0.28%
2020/06/15	4	62.30	0	0.00	62.20	4	2,214	0.18%
2020/06/12	2	62.65	8	62.24	63.20	-6	2,240	-0.27%
2020/06/11	7	64.40	5	66.20	63.90	2	2,261	0.09%
2020/06/10	1	66.60	2	66.60	66.30	-1	2,262	-0.04%
2020/06/09	2	67.00	14	66.69	66.80	-12	2,355	-0.51%
2020/06/08	4	66.05	3	66.27	66.10	1	2,431	0.04%
2020/06/05	3	66.67	2	67.05	66.60	1	2,432	0.04%
2020/06/04	1	65.30	3	65.77	66.30	-2	2,422	-0.08%
2020/06/03	0	0.00	1	65.00	65.40	-1	2,409	-0.04%
2020/06/02	15	65.23	2	65.25	64.50	13	2,399	0.54%
2020/06/01	0	0.00	106	63.87	64.30	-106	2,387	-4.44%	大賣/鉅額交易
2020/05/29	0	0.00	1	63.90	63.20	-1	2,381	-0.04%
2020/05/28	3	64.70	3	64.30	63.90	0	2,379	0.00%
2020/05/27	2	63.80	2	63.50	64.00	0	2,367	0.00%
2020/05/26	1	62.90	1	62.60	62.40	0	2,363	0.00%
2020/05/25	0	0.00	4	61.80	62.40	-4	2,391	-0.17%
2020/05/22	3	63.17	2	62.80	62.50	1	2,439	0.04%
2020/05/21	0	0.00	4	63.73	63.90	-4	2,472	-0.16%
2020/05/19	107	63.25	5	63.22	63.20	102	2,467	4.13%	大買/鉅額交易
2020/05/18	1	61.90	0	0.00	62.10	1	2,457	0.04%
2020/05/15	8	62.34	0	0.00	61.80	8	2,449	0.33%
2020/05/14	4	62.68	4	63.20	62.30	0	2,428	0.00%
2020/05/13	4	63.43	0	0.00	63.80	4	2,413	0.17%
2020/05/12	11	64.31	2	64.40	64.40	9	2,399	0.38%
2020/05/11	11	64.34	11.1	64.07	65.60	-0.1	2,366	0.00%
2020/05/08	4	62.23	0	0.00	62.00	4	2,319	0.17%
2020/05/07	2	62.15	2	61.90	62.40	0	2,310	0.00%
2020/05/06	1	62.10	2	62.10	61.70	-1	2,310	-0.04%
2020/05/05	4	62.10	4	62.33	62.40	0	2,314	0.00%
2020/05/04	20	61.40	0	0.00	61.50	20	2,313	0.86%
2020/04/30	6	61.97	0	0.00	62.40	6	2,316	0.26%
2020/04/29	3	61.90	4	61.88	61.90	-1	2,322	-0.04%
2020/04/28	2	60.65	1	61.00	61.50	1	2,313	0.04%
2020/04/27	0	0.00	2	60.15	60.00	-2	2,351	-0.09%
2020/04/23	5	59.02	6	59.17	59.30	-1	2,344	-0.04%
2020/04/22	1	56.70	0	0.00	58.80	1	2,318	0.04%
2020/04/21	8	57.97	2	58.10	57.80	6	2,299	0.26%
2020/04/20	6	60.25	0	0.00	60.50	6	2,277	0.26%
2020/04/17	6	61.13	3	61.63	60.20	3	2,266	0.13%
2020/04/16	3	61.23	1	61.50	61.50	2	2,224	0.09%
2020/04/15	4	61.23	4	61.28	61.50	0	2,208	0.00%
2020/04/14	1	60.30	2	59.90	60.10	-1	2,184	-0.05%
2020/04/13	1	59.80	2	59.50	59.40	-1	2,166	-0.05%
2020/04/10	0	0.00	1	59.30	60.00	-1	2,179	-0.05%
2020/04/09	6	61.03	5	59.40	59.00	1	2,195	0.05%
2020/04/08	6	57.97	6	59.60	58.80	0	2,147	0.00%
2020/04/07	0	0.00	3	55.87	55.60	-3	2,060	-0.15%
2020/04/06	2	53.40	3	54.13	54.20	-1	2,008	-0.05%
2020/04/01	2	54.15	3	54.93	54.20	-1	1,992	-0.05%
2020/03/31	1	51.90	1	52.30	52.30	0	1,894	0.00%
2020/03/30	1	50.10	3	50.77	51.00	-2	1,870	-0.11%
2020/03/27	2	51.50	0	0.00	51.30	2	1,859	0.11%
2020/03/26	1	51.60	1	52.30	51.50	0	1,842	0.00%
2020/03/19	0	0.00	2	45.50	45.10	-2	1,806	-0.11%
2020/03/18	1	53.00	0	0.00	50.10	1	1,746	0.06%
2020/03/17	1	52.00	2	53.00	52.10	-1	1,719	-0.06%
2020/03/16	1.3	56.99	2	57.20	55.50	-0.7	1,688	-0.04%
2020/03/13	7	54.86	7	55.31	57.60	0	1,672	0.00%
2020/03/12	4	62.05	9	65.38	60.80	-5	1,588	-0.31%
2020/03/11	1	67.60	0.7	68.00	67.30	0.3	1,505	0.02%
2020/03/10	1	68.10	1	68.00	68.00	0	1,551	0.00%
2020/03/02	2	67.60	0	0.00	68.80	2	1,592	0.13%
2020/02/27	3	68.70	0	0.00	69.00	3	1,603	0.19%
2020/02/26	1	69.00	0	0.00	69.00	1	1,602	0.06%
2020/02/24	1	70.00	0	0.00	69.50	1	1,523	0.07%
2020/02/21	4	71.40	0	0.00	71.50	4	1,503	0.27%
2020/02/19	0.1	71.90	0.2	71.90	71.90	-0.1	1,536	-0.01%
2020/02/18	1	71.90	0	0.00	71.70	1	1,561	0.06%
2020/02/17	2	72.00	0	0.00	72.10	2	1,566	0.13%
2020/02/14	1	72.60	0	0.00	72.50	1	1,575	0.06%
2020/02/10	1	69.70	0	0.00	70.90	1	1,713	0.06%
2020/02/07	1	71.10	3	71.37	71.10	-2	1,783	-0.11%
2020/02/06	2	71.90	2	72.00	72.00	0	1,835	0.00%
2020/02/04	1	70.30	0	0.00	70.30	1	2,001	0.05%
2020/02/03	5	68.48	3.3	68.80	68.90	1.7	2,110	0.08%
2020/01/31	3	70.67	0	0.00	70.70	3	2,123	0.14%
2020/01/30	5	71.32	0	0.00	70.10	5	2,168	0.23%
2020/01/20	5	75.50	2	75.60	75.50	3	2,169	0.14%
2020/01/17	4	75.80	2	76.00	75.60	2	2,197	0.09%
2020/01/16	6	75.40	0	0.00	75.60	6	2,190	0.27%
2020/01/15	2	75.70	3	75.50	75.30	-1	2,198	-0.05%
2020/01/14	1	75.30	4	75.35	75.60	-3	2,212	-0.14%
2020/01/13	3	75.00	0	0.00	75.00	3	2,210	0.14%
2020/01/10	0.2	74.40	1	74.30	74.30	-0.8	2,268	-0.03%
2020/01/09	1	74.40	0	0.00	74.20	1	2,277	0.04%
2020/01/08	0	0.00	2	73.90	73.60	-2	2,281	-0.09%
2020/01/07	0	0.00	1	74.00	74.50	-1	2,273	-0.04%
2020/01/06	6	75.05	0	0.00	74.30	6	2,279	0.26%
2020/01/03	4	76.35	0	0.00	75.70	4	2,275	0.18%
2020/01/02	1	75.70	1	76.10	76.30	0	2,264	0.00%
2019/12/27	1	75.90	0	0.00	75.90	1	2,268	0.04%
2019/12/26	2	75.80	0	0.00	75.80	2	2,268	0.09%
2019/12/25	2	75.50	1	75.60	75.60	1	2,285	0.04%
2019/12/24	8	75.40	0	0.00	75.30	8	2,322	0.34%
2019/12/23	2	75.30	0	0.00	75.30	2	2,369	0.08%
2019/12/20	0	0.00	1	76.40	76.10	-1	2,385	-0.04%
2019/12/19	1	75.60	0	0.00	75.70	1	2,387	0.04%
2019/12/18	0	0.00	2	75.75	75.60	-2	2,390	-0.08%
2019/12/16	1	74.50	0	0.00	74.60	1	2,422	0.04%
2019/12/05	0	0.00	2	76.10	75.80	-2	2,656	-0.08%
2019/12/03	10	74.20	2	74.25	74.20	8	2,770	0.29%
2019/12/02	0	0.00	1	74.80	74.50	-1	2,878	-0.03%
2019/11/26	0	0.00	2	74.90	75.20	-2	3,164	-0.06%
2019/11/25	2	74.85	0	0.00	74.90	2	3,207	0.06%
2019/11/20	2	75.10	0	0.00	75.10	2	3,336	0.06%
2019/11/19	0	0.00	1	75.70	75.20	-1	3,326	-0.03%
2019/11/18	0	0.00	4	74.40	74.30	-4	3,307	-0.12%
2019/11/15	2	74.35	0	0.00	74.10	2	3,322	0.06%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/11	5	74.08	1	74.40	73.60	4	3,397	0.12%
2019/11/08	3	75.30	2	75.20	75.00	1	3,389	0.03%
2019/11/07	8	74.86	0	0.00	74.50	8	3,402	0.24%
2019/11/06	5	75.36	6	75.58	75.80	-1	3,349	-0.03%
2019/11/05	46	74.53	0	0.00	74.50	46	3,319	1.39%
2019/11/04	4	74.55	6	74.60	74.40	-2	3,306	-0.06%
2019/11/01	13	75.92	1	75.00	74.90	12	3,263	0.37%
2019/10/31	6	76.62	0.2	76.30	76.00	5.8	3,189	0.18%
2019/10/30	1	78.30	2	78.15	78.10	-1	3,079	-0.03%
2019/10/29	3	77.60	5	77.90	77.60	-2	3,051	-0.07%
2019/10/28	4	79.65	0.1	78.80	78.60	3.9	3,016	0.13%
2019/10/25	2	80.35	0	0.00	80.10	2	2,977	0.07%
2019/10/23	2	80.36	1	80.50	80.30	1	2,977	0.03%
2019/10/22	1	81.10	0	0.00	80.60	1	2,996	0.03%
2019/10/21	0	0.00	1	80.90	80.80	-1	3,002	-0.03%
2019/10/18	2	81.55	3.1	82.57	81.00	-1.1	3,026	-0.04%
2019/10/17	1	81.00	0	0.00	81.20	1	2,964	0.03%
2019/10/16	0	0.00	3	80.97	80.60	-3	2,954	-0.10%
2019/10/15	2	80.80	3	80.63	80.60	-1	2,957	-0.03%
2019/10/14	3	81.47	1	82.20	81.00	2	2,958	0.07%
2019/10/08	4	81.25	1	81.40	80.60	3	2,935	0.10%
2019/10/07	8.5	82.09	4	82.80	81.90	4.5	2,919	0.15%
2019/10/02	0.1	82.50	4	82.40	82.60	-3.9	2,892	-0.13%
2019/10/01	1	82.00	1.1	82.93	82.30	-0.1	2,883	0.00%
2019/09/27	4	81.70	4.3	82.09	81.60	-0.3	2,870	-0.01%
2019/09/26	1	83.70	0.1	83.30	83.30	0.9	2,833	0.03%
2019/09/25	2	83.25	6	83.17	83.80	-4	2,796	-0.14%
2019/09/24	0	0.00	6	83.83	83.00	-6	2,801	-0.21%
2019/09/23	3	83.40	0	0.00	82.80	3	2,766	0.11%
2019/09/20	0	0.00	8	83.01	83.00	-8	2,772	-0.29%
2019/09/19	4	82.80	6	82.55	82.80	-2	2,758	-0.07%
2019/09/18	6	82.60	43.1	82.01	81.90	-37.1	2,777	-1.34%
2019/09/17	33	81.77	11	83.06	81.20	22	2,728	0.81%
2019/09/16	7	81.61	0	0.00	81.80	7	2,666	0.26%
2019/09/12	1	81.90	1	81.90	81.80	0	2,675	0.00%
2019/09/10	1	81.40	0	0.00	81.30	1	2,650	0.04%
2019/09/09	4	81.35	4	82.25	81.50	0	2,612	0.00%
2019/09/06	1	82.30	5	82.14	82.10	-4	2,543	-0.16%
2019/09/05	6	81.55	1	82.00	81.90	5	2,451	0.20%
2019/09/04	4	81.15	8	81.85	82.00	-4	2,365	-0.17%
2019/09/03	18	81.52	31	81.56	80.70	-13	2,259	-0.58%
2019/09/02	1	78.20	1	79.00	79.00	0	1,996	0.00%
2019/08/30	11	78.81	0.1	78.80	78.80	10.9	1,958	0.55%
2019/08/29	5	78.72	1	79.10	78.80	4	1,932	0.21%
2019/08/28	10	80.01	2	80.55	79.30	8	1,914	0.42%
2019/08/27	4	78.65	13	79.79	79.20	-9	1,862	-0.48%
2019/08/26	1	76.80	1	77.10	77.00	0	1,752	0.00%
2019/08/23	0	0.00	1	77.80	77.80	-1	1,743	-0.06%
2019/08/22	1	77.80	2	78.20	77.80	-1	1,743	-0.06%
2019/08/21	3.3	77.74	0	0.00	78.10	3.3	1,741	0.19%
2019/08/20	0.1	77.60	0	0.00	77.80	0.1	1,728	0.01%
2019/08/19	0.6	77.80	1	78.70	77.80	-0.4	1,724	-0.02%
2019/08/15	2.5	77.66	2	77.45	77.90	0.5	1,728	0.03%
2019/08/14	1	78.40	2	78.10	77.90	-1	1,708	-0.06%
2019/08/13	3	76.87	2	76.90	77.20	1	1,703	0.06%
2019/08/12	6	77.20	13	76.87	76.90	-7	1,729	-0.40%
2019/08/08	0	0.00	2	73.80	73.70	-2	1,715	-0.12%
2019/08/07	1	72.60	3	72.53	73.10	-2	1,763	-0.11%
2019/08/06	3	74.07	1	73.43	74.80	2	1,788	0.11%
2019/08/05	1	75.90	1	75.20	75.10	0	1,838	0.00%
2019/08/02	10	76.20	0	0.00	75.80	10	1,915	0.52%
2019/07/31	0	0.00	0.2	78.70	78.30	-0.2	1,978	-0.01%
2019/07/29	1	78.70	3	79.20	78.50	-2	2,026	-0.10%
2019/07/26	1	78.80	5	79.16	79.00	-4	2,048	-0.20%
2019/07/25	2	78.90	3	79.00	79.20	-1	2,053	-0.05%
2019/07/24	5	78.98	4	79.00	78.80	1	2,081	0.05%
2019/07/23	0	0.00	2	78.10	77.70	-2	2,090	-0.10%
2019/07/22	3	77.50	1	77.80	77.50	2	2,094	0.10%
2019/07/19	1	75.80	1	75.80	75.80	0	2,071	0.00%
2019/07/17	1	75.90	0	0.00	75.40	1	2,123	0.05%
2019/07/16	0	0.00	1	76.60	76.30	-1	2,181	-0.05%
2019/07/15	1	75.70	0	0.00	76.30	1	2,201	0.05%
2019/07/11	0	0.00	2	75.10	75.40	-2	2,337	-0.09%
2019/07/08	0	0.00	6	74.57	74.50	-6	2,582	-0.23%
2019/07/03	0	0.00	4	74.18	74.00	-4	2,657	-0.15%
2019/07/02	3	74.73	9	74.73	74.70	-6	2,677	-0.22%
2019/07/01	2	74.35	1	74.50	74.50	1	2,702	0.04%
2019/06/27	0	0.00	15	73.10	73.60	-15	2,782	-0.54%
2019/06/25	0	0.00	3	73.73	72.90	-3	2,776	-0.11%
2019/06/21	1	73.00	2	72.85	72.00	-1	2,805	-0.04%
2019/06/20	11	72.29	1	72.40	72.40	10	2,813	0.36%
2019/06/19	0	0.00	0	71.20	71.10	0	2,896	0.00%
2019/06/17	1	70.10	0	0.00	70.50	1	3,057	0.03%
2019/06/14	1	70.70	0	0.00	70.50	1	3,155	0.03%
2019/06/11	0	0.00	1	70.60	70.60	-1	3,487	-0.03%
2019/06/10	2	70.50	0	0.00	70.50	2	3,491	0.06%
2019/06/06	0	0.00	2	69.20	69.10	-2	3,513	-0.06%
2019/06/05	1	69.60	0	0.00	69.60	1	3,537	0.03%
2019/06/03	1	69.30	1	69.90	69.60	0	3,580	0.00%
2019/05/31	2	70.60	0	0.00	70.80	2	3,592	0.06%
2019/05/29	0	0.00	3	70.10	70.10	-3	3,673	-0.08%
2019/05/28	2	69.25	4	70.30	68.60	-2	3,689	-0.05%
2019/05/24	0	0.00	8	70.10	69.80	-8	3,827	-0.21%
2019/05/22	8	69.96	3	69.80	70.40	5	3,843	0.13%
2019/05/21	22	69.70	3	69.20	69.50	19	3,853	0.49%
2019/05/17	6	69.90	28	68.87	68.50	-22	3,911	-0.56%
2019/05/16	11	70.24	16	70.27	69.70	-5	3,894	-0.13%
2019/05/15	13	69.30	2	69.80	69.20	11	3,886	0.28%
2019/05/14	13	68.10	11.4	68.94	69.30	1.6	3,919	0.04%
2019/05/13	9	71.40	14	71.29	70.20	-5	3,910	-0.13%
2019/05/10	2	75.65	3.2	75.49	73.50	-1.2	3,847	-0.03%
2019/05/09	5	75.96	1	76.50	75.80	4	3,794	0.11%
2019/05/08	7	77.43	0	0.00	77.50	7	3,787	0.18%
2019/05/07	3	78.43	35.2	78.79	78.70	-32.2	3,763	-0.85%
2019/05/06	12	79.69	2	79.55	79.50	10	3,772	0.27%
2019/05/03	1	81.40	1	81.60	81.10	0	3,773	0.00%
2019/05/02	2	80.40	2	80.40	80.50	0	3,808	0.00%
2019/04/30	1	78.90	2	79.80	80.00	-1	3,910	-0.03%
2019/04/29	2	79.05	21	78.79	78.60	-19	3,962	-0.48%
2019/04/26	8	80.36	4	80.28	80.00	4	3,981	0.10%
2019/04/24	14	81.67	5	81.32	80.80	9	4,000	0.22%
2019/04/23	4	80.95	1	82.30	81.10	3	4,027	0.07%
2019/04/22	50	82.00	4	82.18	81.80	46	4,006	1.15%
2019/04/19	2	80.40	1	80.40	80.40	1	3,969	0.03%
2019/04/18	15	80.75	1	80.60	80.10	14	3,974	0.35%
2019/04/17	5	82.46	2	83.10	82.00	3	3,968	0.08%
2019/04/16	12	83.18	5	83.40	83.40	7	3,921	0.18%
2019/04/15	7	82.34	16	81.93	82.80	-9	3,849	-0.23%
2019/04/12	1	80.40	0	0.00	79.90	1	3,857	0.03%
2019/04/11	18	80.33	0	0.00	79.90	18	3,945	0.46%
2019/04/10	2	80.95	2.1	80.90	80.90	-0.1	4,001	0.00%
2019/04/09	2	81.40	2	81.90	81.60	0	4,012	0.00%
2019/04/08	2	81.20	8	81.79	81.50	-6	4,052	-0.15%
2019/04/03	4	80.60	1	80.60	80.60	3	4,051	0.07%
2019/04/02	5.2	81.15	2	82.10	81.10	3.2	4,059	0.08%
2019/04/01	5	82.54	14	82.39	82.00	-9	4,061	-0.22%
2019/03/29	5	80.82	5	80.54	81.00	0	3,987	0.00%
2019/03/28	4	80.75	1	81.20	80.50	3	4,008	0.07%
2019/03/27	5	80.76	0	0.00	80.90	5	4,039	0.12%
2019/03/26	1	82.70	0	0.00	81.60	1	4,075	0.02%
2019/03/25	1	80.30	6	81.23	82.10	-5	4,063	-0.12%
2019/03/22	7	82.93	18	83.16	81.70	-11	4,118	-0.27%
2019/03/21	2	82.80	1	83.30	82.80	1	4,101	0.02%
2019/03/20	13	82.69	7	83.11	82.80	6	4,119	0.15%
2019/03/19	23	81.82	14	81.74	81.70	9	4,097	0.22%
2019/03/18	9	80.88	47	80.91	81.60	-38	4,130	-0.92%
2019/03/15	11	76.80	0	0.00	76.50	11	3,954	0.28%
2019/03/14	16	77.39	3.3	77.35	76.70	12.7	3,935	0.32%
2019/03/13	3	78.73	0	0.00	78.20	3	3,921	0.08%
2019/03/12	3	79.00	0	0.00	78.70	3	3,938	0.08%
2019/03/11	0	0.00	8	78.90	78.80	-8	3,943	-0.20%
2019/03/08	3	76.80	6	77.16	78.20	-3	4,004	-0.08%
2019/03/07	0	0.00	4	78.27	77.70	-4	4,032	-0.10%
2019/03/06	1	78.10	5	78.14	78.10	-4	4,069	-0.10%
2019/03/05	2	77.45	3	78.77	77.40	-1	4,202	-0.02%
2019/03/04	7	79.39	5	79.26	78.70	2	4,188	0.05%
2019/02/27	0	0.00	2	78.65	78.60	-2	4,145	-0.05%
2019/02/26	3	79.40	4	79.18	78.80	-1	4,137	-0.02%
2019/02/25	3	78.70	6	78.55	78.90	-3	4,080	-0.07%
2019/02/22	2	77.25	0	0.00	77.10	2	4,000	0.05%
2019/02/21	8	78.08	2	78.05	77.60	6	4,007	0.15%
2019/02/20	0	0.00	5	77.22	77.30	-5	3,990	-0.13%
2019/02/19	2	77.35	3	77.47	77.20	-1	3,955	-0.03%
2019/02/18	0	0.00	2	76.20	76.50	-2	3,889	-0.05%
2019/02/15	1	75.60	4	75.45	75.40	-3	3,863	-0.08%
2019/02/14	12	76.14	0	0.00	76.10	12	3,842	0.31%
2019/02/13	17	76.85	16	76.90	76.30	1	3,813	0.03%
2019/02/12	12	75.62	0	0.00	75.70	12	3,760	0.32%
2019/02/11	7	76.39	1	76.30	76.30	6	3,724	0.16%
2019/01/30	0	0.00	4	75.15	75.40	-4	3,703	-0.11%
2019/01/29	10	75.05	0	0.00	74.70	10	3,688	0.27%
2019/01/28	0	0.00	3	76.40	76.20	-3	3,652	-0.08%
2019/01/25	10	76.24	6	76.10	75.60	4	3,646	0.11%
2019/01/24	0.1	77.60	0	0.00	76.50	0.1	3,606	0.00%
2019/01/23	1	77.10	0	0.00	77.30	1	3,604	0.03%
2019/01/22	11	76.61	8	75.58	75.50	3	3,566	0.08%
2019/01/21	8	77.68	1	77.50	77.50	7	3,489	0.20%
2019/01/18	5	78.50	1	78.70	78.70	4	3,424	0.12%
2019/01/17	1	79.90	6	80.78	79.40	-5	3,394	-0.15%
2019/01/16	3	80.57	1	80.60	80.60	2	3,450	0.06%
2019/01/15	2	81.90	1	81.20	81.00	1	3,446	0.03%
2019/01/14	3	79.90	11	79.69	79.80	-8	3,408	-0.23%
2019/01/11	2	80.20	1	80.60	79.60	1	3,413	0.03%
2019/01/10	0	0.00	4	81.00	80.60	-4	3,390	-0.12%
2019/01/09	11	80.97	11	81.45	80.60	0	3,377	0.00%
2019/01/08	8	81.55	3	82.20	82.50	5	3,328	0.15%
2019/01/07	17	82.25	2	84.50	82.00	15	3,293	0.46%
2019/01/04	9	81.67	13	82.62	83.10	-4	3,226	-0.12%
2019/01/03	2	80.10	10	82.30	82.20	-8	3,165	-0.25%
2019/01/02	15	81.57	30.2	82.08	80.90	-15.2	3,059	-0.50%
2018/12/28	0	0.00	3	79.90	79.90	-3	2,974	-0.10%
2018/12/27	5.2	78.71	3	79.23	79.00	2.2	2,964	0.07%
2018/12/26	1	78.40	0.2	77.10	77.10	0.8	2,902	0.03%
2018/12/25	9	78.63	1	78.20	78.10	8	2,887	0.28%
2018/12/24	1	80.10	1	79.40	80.50	0	2,843	0.00%
2018/12/22	2	78.00	2	77.95	78.10	0	2,792	0.00%
2018/12/21	4	77.73	2	78.20	77.90	2	2,821	0.07%
2018/12/20	2	78.35	2	78.50	78.40	0	2,799	0.00%
2018/12/19	5	80.06	3	79.23	78.80	2	2,767	0.07%
2018/12/18	1	78.80	2	78.75	78.60	-1	2,707	-0.04%
2018/12/17	6	82.75	15	80.37	79.10	-9	2,711	-0.33%
2018/12/14	2	79.40	2	81.00	80.90	0	2,682	0.00%
2018/12/13	23	79.77	3	81.20	80.00	20	2,665	0.75%
2018/12/12	5.2	80.88	5.2	80.76	80.50	0	2,751	0.00%
2018/12/11	4	78.90	9	80.02	80.50	-5	2,727	-0.18%
2018/12/10	10	75.80	10	77.50	77.30	0	2,619	0.00%
2018/12/07	5	77.00	11	76.28	76.40	-6	2,597	-0.23%
2018/12/06	1	76.10	0	0.00	74.20	1	2,591	0.04%
2018/12/05	2	77.15	1	77.10	76.80	1	2,574	0.04%
2018/12/04	1	79.00	1	79.00	78.30	0	2,572	0.00%
2018/12/03	1	79.00	5	79.68	79.50	-4	2,563	-0.16%
2018/11/30	0	0.00	0.1	77.00	77.00	-0.1	2,500	0.00%
2018/11/29	7	78.01	0	0.00	77.00	7	2,526	0.28%
2018/11/28	2	77.50	15	77.45	77.50	-13	2,469	-0.53%
2018/11/27	0	0.00	1	73.10	73.60	-1	2,308	-0.04%
2018/11/26	0	0.00	1	71.90	72.20	-1	2,279	-0.04%
2018/11/23	2	71.55	0	0.00	71.10	2	2,275	0.09%
2018/11/21	1	73.70	0	0.00	73.80	1	2,251	0.04%
2018/11/20	0	0.00	1	74.70	74.00	-1	2,246	-0.04%
2018/11/16	1	74.10	2	73.75	73.40	-1	2,196	-0.05%
2018/11/15	1	73.90	5	73.60	73.90	-4	2,186	-0.18%
2018/11/12	0	0.00	1	73.10	73.30	-1	2,190	-0.05%
2018/11/09	4	73.75	1	73.80	73.50	3	2,193	0.14%
2018/11/08	2	74.10	2	74.00	73.90	0	2,154	0.00%
2018/11/07	0	0.00	3	73.17	73.20	-3	2,125	-0.14%
2018/11/06	0	0.00	0.2	71.50	71.50	-0.2	2,124	-0.01%
2018/11/05	1	72.20	0	0.00	73.00	1	2,099	0.05%
2018/11/02	3	72.40	8	72.44	72.80	-5	2,116	-0.24%
2018/11/01	2	72.25	1	72.20	72.30	1	2,118	0.05%
2018/10/31	3	71.40	5	71.94	72.00	-2	2,107	-0.09%
2018/10/30	0	0.00	2	68.00	68.80	-2	2,121	-0.09%
2018/10/29	8	69.93	5	69.72	68.90	3	2,137	0.14%
2018/10/26	1	73.40	0	0.00	72.60	1	2,098	0.05%
2018/10/25	4	72.60	8	73.19	72.60	-4	2,058	-0.19%
2018/10/24	1	72.20	3.2	74.01	74.00	-2.2	2,031	-0.11%
2018/10/23	0	0.00	4	71.80	71.20	-4	1,948	-0.21%
2018/10/22	1	71.10	2	70.80	70.90	-1	1,926	-0.05%
2018/10/19	1	68.70	0	0.00	71.00	1	1,922	0.05%
2018/10/18	0	0.00	20	70.76	71.10	-20	1,917	-1.04%
2018/10/17	20	71.45	5	71.10	71.10	15	1,931	0.78%
2018/10/16	0	0.00	2	69.05	69.70	-2	1,934	-0.10%
2018/10/15	1	67.10	0	0.00	67.00	1	1,935	0.05%
2018/10/12	1	65.10	3	65.60	67.50	-2	1,939	-0.10%
2018/10/11	1	63.80	0	0.00	64.30	1	1,976	0.05%
2018/10/09	2	70.30	0	0.00	69.90	2	1,985	0.10%
2018/10/08	2	69.90	2	71.15	70.50	0	1,986	0.00%
2018/10/03	0.2	72.80	0	0.00	72.70	0.2	1,991	0.01%
2018/09/28	2	74.95	0	0.00	74.10	2	2,032	0.10%
2018/09/27	3	74.20	1	74.40	74.90	2	2,000	0.10%
2018/09/26	2	73.50	5.2	74.57	73.40	-3.2	1,980	-0.16%
2018/09/25	2	75.00	1	75.10	75.20	1	1,964	0.05%
2018/09/21	4	74.80	1	75.10	75.10	3	1,938	0.15%
2018/09/20	1	75.00	1	74.80	74.10	0	1,904	0.00%
2018/09/19	5	73.60	1	73.10	72.60	4	1,830	0.22%
2018/09/18	12	74.18	8	74.73	74.10	4	1,753	0.23%
2018/09/17	5	69.90	6	72.05	72.50	-1	1,596	-0.06%
2018/09/13	2	68.20	0	0.00	68.10	2	1,496	0.13%
2018/09/12	1	68.80	0	0.00	69.00	1	1,486	0.07%
2018/09/10	4	70.60	1	70.50	69.20	3	1,457	0.21%
2018/09/07	7	70.97	4	72.80	70.80	3	1,430	0.21%
2018/09/06	10	71.96	0	0.00	71.80	10	1,407	0.71%
2018/09/05	1	72.50	6	72.05	71.90	-5	1,384	-0.36%
2018/09/04	0	0.00	5	68.80	69.20	-5	1,313	-0.38%
2018/08/28	0.2	69.10	0	0.00	68.70	0.2	1,375	0.01%
2018/08/27	0	0.00	10	68.35	68.50	-10	1,384	-0.72%
2018/08/24	5	68.70	0	0.00	67.30	5	1,427	0.35%
2018/08/23	6	68.50	0	0.00	68.50	6	1,420	0.42%
2018/08/21	0	0.00	0.2	68.70	68.50	-0.2	1,428	-0.01%
2018/08/20	6	68.60	0	0.00	68.10	6	1,419	0.42%
2018/08/17	3	70.23	0	0.00	69.50	3	1,395	0.22%
2018/08/16	1	70.00	0	0.00	70.00	1	1,403	0.07%
2018/08/15	1	71.40	0	0.00	71.00	1	1,408	0.07%
2018/08/14	0	0.00	0.3	72.30	72.10	-0.3	1,454	-0.02%
2018/08/13	2	72.25	0	0.00	72.00	2	1,495	0.13%
2018/08/10	2	73.95	3	73.80	73.90	-1	1,479	-0.07%
2018/08/09	3	74.17	1	73.80	73.80	2	1,477	0.14%
2018/08/08	3	79.00	3	78.90	79.00	0	1,469	0.00%
2018/08/06	8	79.26	0	0.00	79.10	8	1,475	0.54%
2018/08/03	0	0.00	2	78.75	79.00	-2	1,436	-0.14%
2018/08/02	0	0.00	2	77.20	76.70	-2	1,421	-0.14%
2018/08/01	1	76.40	0	0.00	76.40	1	1,441	0.07%
2018/07/30	0.3	76.80	0	0.00	76.70	0.3	1,479	0.02%
2018/07/27	2	77.00	0.6	76.90	76.90	1.4	1,476	0.09%
2018/07/24	1	77.20	0	0.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	3	77.97	78.20	-3	1,449	-0.21%
2018/07/19	0	0.00	2	76.80	76.60	-2	1,439	-0.14%
2018/07/18	3	77.20	1	77.20	77.60	2	1,464	0.14%
2018/07/17	0	0.00	7	75.09	77.00	-7	1,424	-0.49%
2018/07/16	3	74.10	0	0.00	74.20	3	1,446	0.21%
2018/07/13	5	75.60	0	0.00	75.20	5	1,491	0.34%
2018/07/10	1	74.20	0	0.00	74.80	1	1,533	0.07%
2018/07/06	3	72.90	0	0.00	73.90	3	1,524	0.20%
2018/07/05	1	72.40	1	71.90	71.70	0	1,502	0.00%
2018/06/29	1	72.40	0	0.00	72.70	1	1,573	0.06%
2018/06/28	0	0.00	1	70.70	70.50	-1	1,564	-0.06%
2018/06/27	1	71.90	0	0.00	71.20	1	1,567	0.06%
2018/06/26	0	0.00	10	71.64	71.50	-10	1,574	-0.64%
2018/06/22	3	71.40	2	71.80	71.30	1	1,619	0.06%
2018/06/21	6	72.60	0	0.00	72.30	6	1,626	0.37%
2018/06/19	0	0.00	4	73.90	73.80	-4	1,641	-0.24%
2018/06/15	3	73.00	0	0.00	73.10	3	1,633	0.18%
2018/06/14	0	0.00	0.3	73.50	73.50	-0.3	1,642	-0.02%
2018/06/13	0	0.00	1	74.10	73.90	-1	1,650	-0.06%
2018/06/12	2	73.45	5	73.30	73.70	-3	1,682	-0.18%
2018/06/11	0	0.00	5	74.20	74.00	-5	1,694	-0.30%
2018/06/08	0	0.00	5	74.70	74.50	-5	1,697	-0.29%
2018/06/07	0	0.00	5	73.60	74.00	-5	1,681	-0.30%
2018/06/06	10	73.60	0	0.00	74.00	10	1,693	0.59%
2018/06/05	0	0.00	6	73.67	73.60	-6	1,711	-0.35%
2018/06/04	0	0.00	1	73.30	73.90	-1	1,713	-0.06%
2018/06/01	10	72.90	0	0.00	72.80	10	1,727	0.58%
2018/05/31	0	0.00	2	71.55	71.60	-2	1,710	-0.12%
2018/05/30	0.2	70.80	1	70.60	70.50	-0.8	1,748	-0.05%
2018/05/29	5.2	71.52	15	71.70	71.50	-9.8	1,757	-0.56%
2018/05/28	0.4	72.10	6	71.88	71.90	-5.7	1,781	-0.32%
2018/05/25	5	71.40	1	71.50	71.50	4	1,784	0.22%
2018/05/24	5	71.50	2	71.15	70.80	3	1,787	0.17%
2018/05/23	13	70.57	2	70.30	70.10	11	1,784	0.62%
2018/05/22	1	69.80	23	70.63	69.70	-22	1,782	-1.23%
2018/05/21	23	69.91	1	71.50	71.50	22	1,742	1.26%
2018/05/18	2	68.00	3	68.30	68.00	-1	1,704	-0.06%
2018/05/16	0	0.00	6	67.53	66.90	-6	1,707	-0.35%
2018/05/15	2.7	66.99	0	0.00	67.90	2.7	1,690	0.16%
2018/05/11	1	66.00	0.5	66.40	66.10	0.5	1,676	0.03%
2018/05/10	1	66.00	1	66.00	66.00	0	1,672	0.00%
2018/05/09	6	67.10	0	0.00	66.70	6	1,645	0.36%
2018/05/08	1	68.20	3	68.10	68.10	-2	1,622	-0.12%
2018/05/02	4	70.60	0	0.00	70.40	4	1,636	0.24%
2018/04/26	1	67.90	15	68.86	67.70	-14	1,656	-0.85%
2018/04/25	4	70.08	4	69.85	70.00	0	1,636	0.00%
2018/04/24	2	69.60	0	0.00	69.70	2	1,633	0.12%
2018/04/23	4	69.50	1	69.70	69.50	3	1,602	0.19%
2018/04/20	4	70.10	13.4	69.61	69.00	-9.4	1,594	-0.59%
2018/04/19	8	71.54	0	0.00	71.40	8	1,519	0.53%
2018/04/18	1	73.00	15	73.20	72.70	-14	1,468	-0.95%
2018/04/17	5	73.10	5	73.50	73.50	0	1,453	0.00%
2018/04/13	6	75.80	0	0.00	75.90	6	1,416	0.42%
2018/04/11	1	76.90	0	0.00	76.00	1	1,430	0.07%
2018/04/10	7	76.96	5.2	76.62	76.60	1.8	1,465	0.12%
2018/04/03	2	77.75	0	0.00	78.00	2	1,452	0.14%
2018/04/02	0	0.00	2	79.50	79.00	-2	1,435	-0.14%
2018/03/28	1	76.10	2	75.80	76.00	-1	1,385	-0.07%
2018/03/27	0	0.00	1	76.90	76.90	-1	1,353	-0.07%
2018/03/23	3	77.17	0	0.00	77.50	3	1,326	0.23%
2018/03/22	2	78.65	0	0.00	78.30	2	1,314	0.15%
2018/03/21	4	78.63	3	78.90	78.70	1	1,292	0.08%
2018/03/20	4	78.70	5.2	78.71	78.70	-1.2	1,287	-0.09%
2018/03/19	13	79.66	3	79.40	79.40	10	1,273	0.79%
2018/03/16	4	80.00	0	0.00	79.80	4	1,259	0.32%
2018/03/13	4	78.98	0	0.00	79.10	4	1,194	0.33%
2018/03/12	4	79.35	0	0.00	78.80	4	1,181	0.34%
2018/03/09	1	78.50	1	79.40	78.90	0	1,177	0.00%
2018/03/08	0	0.00	1	78.60	78.90	-1	1,152	-0.09%
2018/03/07	3	78.57	0	0.00	78.00	3	1,145	0.26%
2018/03/06	2	78.85	3	78.10	78.10	-1	1,127	-0.09%
2018/03/05	3	78.70	0	0.00	78.50	3	1,103	0.27%
2018/03/01	3	80.20	3.1	80.12	80.10	-0.1	1,068	-0.01%
2018/02/27	1	81.40	0	0.00	81.60	1	1,081	0.09%
2018/02/26	3	81.70	0	0.00	81.30	3	1,080	0.28%
2018/02/23	1	80.90	0	0.00	81.00	1	1,090	0.09%
2018/02/21	1	80.60	0	0.00	81.20	1	1,081	0.09%
2018/02/08	1	81.50	0	0.00	81.50	1	1,094	0.09%
2018/02/06	0	0.00	10	82.22	81.30	-10	1,120	-0.89%
2018/02/05	3	84.33	0	0.00	84.20	3	1,104	0.27%
2018/01/25	2	87.10	0	0.00	86.40	2	1,162	0.17%
2018/01/24	0	0.00	6	87.90	88.20	-6	1,161	-0.52%
2018/01/23	0	0.00	1	87.70	86.90	-1	1,152	-0.09%
2018/01/22	5	85.60	5	86.20	86.90	0	1,140	0.00%
2018/01/19	0	0.00	0.2	85.80	85.80	-0.2	1,150	-0.01%
2018/01/16	0	0.00	7	87.14	86.30	-7	1,157	-0.60%
2018/01/10	1	85.30	0	0.00	85.20	1	1,243	0.08%
2018/01/09	6	86.02	0.3	85.80	85.70	5.7	1,282	0.44%
2018/01/08	0	0.00	2	88.60	87.90	-2	1,285	-0.16%
2018/01/05	4	88.30	3	88.33	88.10	1	1,283	0.08%
2018/01/04	0	0.00	2	88.40	89.10	-2	1,282	-0.16%
2018/01/03	6	86.57	5	87.30	87.20	1	1,247	0.08%
2018/01/02	0	0.00	6	85.40	85.60	-6	1,233	-0.49%