中磊 (5388)-富邦-台北券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
112.0
漲跌
▼1.0
漲幅
-0.88%
成交量
2,485張
產業
上市通信網路類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中磊 (5388)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/12/03	4.7	113.26	2	113.25	112.00	2.7	1,779	0.15%
2024/12/02	37.4	114.84	14.3	114.82	113.00	23.1	1,755	1.32%
2024/11/29	1.2	109.08	0	0.00	109.00	1.2	1,675	0.07%
2024/11/27	1.2	110.54	0	0.00	110.00	1.2	1,677	0.07%
2024/11/26	1.1	111.00	1	111.00	111.00	0.1	1,681	0.01%
2024/11/25	4	111.50	1	111.50	112.00	3	1,679	0.18%
2024/11/22	0	0.00	1	109.50	108.00	-1	1,670	-0.06%
2024/11/21	10	109.00	1	109.50	108.00	9	1,673	0.54%
2024/11/20	0.1	108.88	0	0.00	108.00	0.1	1,673	0.00%
2024/11/19	0	0.00	1	110.00	109.50	-1	1,671	-0.06%
2024/11/18	5	107.80	1	108.50	106.50	4	1,682	0.24%
2024/11/15	2	111.75	3	111.51	110.50	-1	1,677	-0.06%
2024/11/14	0.2	109.00	2.5	108.59	109.00	-2.3	1,669	-0.13%
2024/11/13	1.3	109.90	0	0.00	111.00	1.3	1,659	0.08%
2024/11/12	3.1	109.89	0.8	112.00	110.00	2.3	1,666	0.14%
2024/11/11	1	113.00	1.2	111.26	113.00	-0.2	1,656	-0.01%
2024/11/08	4.3	112.51	2	113.25	111.00	2.3	1,650	0.14%
2024/11/07	5	113.73	11.2	112.93	114.50	-6.2	1,645	-0.38%
2024/11/06	0	0.00	1	109.00	109.00	-1	1,611	-0.06%
2024/11/05	4.2	107.27	0	0.00	107.00	4.2	1,637	0.26%
2024/11/04	3.1	108.35	0	0.00	108.00	3.1	1,720	0.18%
2024/11/01	2.5	110.00	196	109.78	109.50	-193.5	1,788	-10.82%	大賣/鉅額交易
2024/10/30	0.4	111.00	0	0.00	110.50	0.4	1,804	0.02%
2024/10/29	3	111.67	0	113.00	112.50	3	1,823	0.16%
2024/10/28	1.1	113.06	0.2	113.00	113.00	1	1,891	0.05%
2024/10/25	39.2	115.03	3.2	116.00	115.00	36	1,926	1.87%
2024/10/24	1	113.50	1.4	114.71	113.50	-0.4	1,949	-0.02%
2024/10/23	39	113.86	0	0.00	112.50	39	1,952	2.00%
2024/10/22	0	113.00	0	0.00	113.00	0	1,956	0.00%
2024/10/21	5	111.00	0	0.00	113.50	5	2,001	0.25%
2024/10/18	0	0.00	2	111.00	111.00	-2	2,010	-0.10%
2024/10/17	11.3	111.23	0	0.00	111.00	11.3	2,047	0.55%
2024/10/16	2.1	109.05	0	0.00	110.50	2.1	2,070	0.10%
2024/10/15	10.5	109.86	3.1	109.35	109.00	7.4	2,071	0.36%
2024/10/14	3	108.33	1	108.50	109.50	2	2,070	0.10%
2024/10/11	2.4	108.09	1	109.00	109.00	1.4	2,079	0.07%
2024/10/09	2	108.00	0	0.00	107.00	2	2,088	0.10%
2024/10/08	1	107.02	0	0.00	108.50	1	2,091	0.05%
2024/10/07	2	109.50	2	109.00	110.50	0	2,119	0.00%
2024/10/04	70	108.75	3	108.50	108.50	67	2,168	3.09%
2024/10/01	31.1	110.28	0	0.00	110.50	31.1	2,199	1.41%
2024/09/30	56.1	113.45	1.5	111.67	111.50	54.6	2,236	2.44%
2024/09/27	41.1	115.95	1	113.50	113.50	40.1	2,317	1.73%
2024/09/26	6	116.50	27.1	115.74	117.50	-21.1	2,479	-0.85%
2024/09/25	4.2	111.64	3.1	110.59	111.00	1.1	2,473	0.04%
2024/09/24	9	111.22	1	110.04	109.50	8	2,572	0.31%
2024/09/23	15	108.17	22.3	109.60	109.50	-7.3	2,564	-0.28%
2024/09/20	0.5	105.00	0	0.00	103.50	0.5	2,544	0.02%
2024/09/19	51	105.01	91	105.46	105.00	-40	2,570	-1.56%
2024/09/18	0	104.00	2.1	105.53	102.50	-2.1	2,627	-0.08%
2024/09/16	1.1	103.50	0	105.00	103.50	1	2,678	0.04%
2024/09/13	0	101.50	0	0.00	102.50	0	2,739	0.00%
2024/09/12	0.1	101.50	0	101.00	102.00	0.1	2,793	0.00%
2024/09/11	0.1	100.62	1	100.00	100.00	-0.9	2,829	-0.03%
2024/09/10	0.1	102.07	0	0.00	101.50	0.1	2,843	0.00%
2024/09/09	13.2	101.84	2	101.75	103.00	11.2	2,857	0.39%
2024/09/06	1.1	106.02	2	106.00	107.00	-1	2,864	-0.03%
2024/09/05	1.1	108.41	1.7	108.01	107.00	-0.6	2,908	-0.02%
2024/09/04	20	107.25	0.3	108.00	108.00	19.8	2,961	0.67%
2024/09/03	1	113.50	1	112.00	111.00	0	3,052	0.00%
2024/09/02	2.3	112.17	0.1	113.00	113.00	2.2	3,108	0.07%
2024/08/29	1	109.50	41	109.50	109.50	-40	3,132	-1.28%
2024/08/28	1	111.00	1	111.00	111.00	0	3,163	0.00%
2024/08/27	0.2	110.50	0.3	110.00	110.00	-0.1	3,211	0.00%
2024/08/26	0	0.00	1	110.50	110.50	-1	3,252	-0.03%
2024/08/23	0	109.50	60	108.50	110.00	-60	3,270	-1.83%
2024/08/22	1	110.50	4	109.38	109.00	-3	3,288	-0.09%
2024/08/21	1.1	110.99	0	0.00	110.00	1.1	3,343	0.03%
2024/08/20	0.1	110.00	0	0.00	109.50	0.1	3,434	0.00%
2024/08/19	2	108.75	0	0.00	109.00	2	3,553	0.06%
2024/08/16	0.1	108.00	67	108.04	108.00	-66.9	3,671	-1.82%
2024/08/15	0	107.50	0	0.00	107.00	0	3,804	0.00%
2024/08/14	0.2	108.15	0	0.00	108.00	0.2	3,947	0.00%
2024/08/13	1.1	108.45	2.3	108.22	108.50	-1.2	4,017	-0.03%
2024/08/12	1	109.00	0	0.00	109.00	1	4,069	0.02%
2024/08/09	7.1	107.15	75.2	107.60	107.00	-68.1	4,099	-1.66%
2024/08/08	3.1	103.60	11	106.91	106.50	-7.9	4,108	-0.19%
2024/08/07	17.5	100.39	1.2	105.07	105.50	16.3	4,110	0.40%
2024/08/06	21.3	95.62	3	98.57	99.60	18.3	4,107	0.45%
2024/08/05	308.9	104.45	15	101.29	99.90	293.9	4,076	7.21%	大買/鉅額交易
2024/08/02	113.4	111.08	111	111.38	111.00	2.4	4,101	0.06%	大買/大賣/
2024/08/01	22.4	114.00	0	0.00	114.00	22.4	4,160	0.54%
2024/07/31	58.2	115.19	1	113.00	114.00	57.2	4,161	1.37%
2024/07/30	6	112.00	10.1	112.45	114.50	-4.1	4,132	-0.10%
2024/07/29	47.3	113.99	0	116.00	113.50	47.3	4,111	1.15%
2024/07/26	13	113.58	0.2	114.50	115.50	12.9	4,122	0.31%
2024/07/23	25.2	114.76	1	115.00	115.50	24.2	4,129	0.58%
2024/07/22	348.1	114.22	5	113.60	114.00	343.1	4,142	8.28%	大買/鉅額交易
2024/07/19	21	118.45	1.4	118.11	118.00	19.6	4,106	0.48%
2024/07/18	3	118.17	0	0.00	119.50	3	4,122	0.07%
2024/07/17	11	118.27	1.1	119.09	117.00	9.9	4,105	0.24%
2024/07/16	1	117.00	2.3	118.15	119.50	-1.3	4,103	-0.03%
2024/07/15	11.1	117.09	1.6	117.75	117.00	9.5	4,136	0.23%
2024/07/12	16.2	117.50	4	117.63	118.00	12.2	4,179	0.29%
2024/07/11	7.3	118.02	0	0.00	117.50	7.3	4,251	0.17%
2024/07/10	3.5	118.29	2	118.50	118.00	1.5	4,296	0.03%
2024/07/09	9	118.17	22	118.45	117.50	-13	4,313	-0.30%
2024/07/08	35.2	117.26	24	117.54	118.50	11.2	4,296	0.26%
2024/07/05	208	119.47	0	0.00	119.00	208	4,271	4.87%	大買/鉅額交易
2024/07/04	35	118.14	3.1	120.02	118.50	31.9	4,262	0.75%
2024/07/03	126	120.22	4	119.88	118.00	122	4,254	2.87%	大買/鉅額交易
2024/07/02	61	121.62	481.1	122.44	122.50	-420	4,176	-10.06%	大賣/鉅額交易
2024/07/01	76.3	118.48	12	118.96	117.50	64.3	3,998	1.61%
2024/06/28	550	120.33	7.2	120.06	118.00	542.8	3,941	13.77%	大買/鉅額交易
2024/06/27	13	114.88	2	116.00	116.00	11	3,851	0.29%
2024/06/26	258.1	115.73	1	115.00	115.00	257.1	3,977	6.46%	大買/鉅額交易
2024/06/25	156	115.74	1	116.01	117.50	155	4,123	3.76%	大買/鉅額交易
2024/06/24	239.1	116.91	4	119.62	117.50	235.1	4,180	5.62%	大買/鉅額交易
2024/06/21	2.2	116.74	6.2	118.24	119.00	-4	4,228	-0.10%
2024/06/20	33	114.55	4.1	115.87	116.00	29	4,258	0.68%
2024/06/19	0.1	114.00	0	0.00	115.00	0.1	4,352	0.00%
2024/06/18	73.6	112.66	0.2	113.50	112.50	73.3	4,423	1.66%
2024/06/17	2	113.00	0	114.00	114.00	2	4,657	0.04%
2024/06/14	31.5	111.35	7	112.43	112.00	24.5	4,782	0.51%
2024/06/13	1	112.00	45	111.00	112.00	-44	4,821	-0.91%
2024/06/12	296.5	109.42	0	0.00	109.50	296.5	4,856	6.10%	大買/鉅額交易
2024/06/11	51.4	110.71	19	112.53	110.50	32.4	4,874	0.66%
2024/06/07	134.2	111.52	5	111.50	111.50	129.2	4,895	2.64%	大買/鉅額交易
2024/06/06	278.7	117.82	0	0.00	116.50	278.7	4,838	5.76%	大買/鉅額交易
2024/06/04	35.8	118.55	6	119.00	118.50	29.8	4,926	0.60%
2024/06/03	213	119.14	1	118.50	119.00	212	5,038	4.21%	大買/鉅額交易
2024/05/31	113.4	118.88	1	119.00	118.00	112.4	5,265	2.13%	大買/鉅額交易
2024/05/30	353	120.79	0	0.00	120.00	353	5,418	6.51%	大買/鉅額交易
2024/05/29	3	123.17	3	123.01	123.50	0	5,490	0.00%
2024/05/28	50	121.50	1.3	122.50	122.00	48.8	5,504	0.89%
2024/05/27	44.2	121.80	1	124.00	121.50	43.2	5,525	0.78%
2024/05/24	24	122.73	7	122.93	122.50	17	5,539	0.31%
2024/05/23	157	120.77	5	121.50	120.00	152	5,521	2.75%	大買/鉅額交易
2024/05/22	1	121.02	12	122.58	123.00	-11	5,610	-0.20%
2024/05/21	15.2	118.91	15	119.50	120.00	0.2	5,637	0.00%
2024/05/20	200.4	117.02	2	117.02	118.00	198.4	5,529	3.59%	大買/鉅額交易
2024/05/17	6.1	115.36	4	115.50	115.50	2.1	5,431	0.04%
2024/05/16	83	117.01	4.2	117.06	116.50	78.8	5,394	1.46%
2024/05/15	2	115.76	0	0.00	115.50	2	5,368	0.04%
2024/05/14	0	116.35	0.2	116.00	115.00	-0.2	5,394	0.00%
2024/05/13	0.3	116.00	0	0.00	115.50	0.3	5,367	0.00%
2024/05/10	2	114.50	0	0.00	114.50	2	5,355	0.04%
2024/05/09	3	115.34	0	118.00	115.00	3	5,348	0.06%
2024/05/08	16.6	115.40	4	116.25	115.50	12.6	5,349	0.24%
2024/05/07	65.2	119.14	1	118.50	118.50	64.2	5,265	1.22%
2024/05/06	0	122.00	3	121.67	121.50	-3	5,202	-0.06%
2024/05/03	7	122.43	0	0.00	121.50	7	5,192	0.14%
2024/05/02	2	123.00	0	0.00	125.00	2	5,182	0.04%
2024/04/30	10	125.45	0	126.00	124.00	10	5,216	0.19%
2024/04/29	0	123.50	0	0.00	124.50	0	5,187	0.00%
2024/04/26	5	122.50	0	0.00	123.00	5	5,163	0.10%
2024/04/25	10	122.60	0	0.00	122.00	10	5,156	0.19%
2024/04/24	5	123.50	0	0.00	124.00	5	5,159	0.10%
2024/04/23	4	121.88	0	123.50	123.00	4	5,128	0.08%
2024/04/22	2.8	120.82	2	121.00	121.00	0.8	5,120	0.02%
2024/04/19	5.4	121.73	7.3	121.43	121.50	-1.9	5,100	-0.04%
2024/04/18	3.7	121.89	0	0.00	124.00	3.7	5,068	0.07%
2024/04/17	10.6	123.71	16	122.81	123.50	-5.4	5,025	-0.11%
2024/04/16	9.4	126.26	3.1	126.87	125.00	6.3	4,942	0.13%
2024/04/15	8	131.69	1	131.00	130.50	7	4,918	0.14%
2024/04/12	0	134.00	0	0.00	134.00	0	4,925	0.00%
2024/04/11	14.1	133.93	2	134.00	134.00	12.1	4,909	0.25%
2024/04/10	4.6	134.46	1	134.50	134.00	3.6	4,902	0.07%
2024/04/09	3.5	134.98	1	134.00	134.00	2.5	4,878	0.05%
2024/04/08	0.1	135.50	4	135.13	135.50	-3.9	4,850	-0.08%
2024/04/03	0.2	137.00	0	0.00	136.00	0.2	4,843	0.00%
2024/04/02	0	138.00	1	138.00	137.50	-1	4,821	-0.02%
2024/04/01	4	136.76	8	137.00	137.50	-4	4,801	-0.08%
2024/03/29	31.5	135.31	2	135.50	135.50	29.5	4,769	0.62%
2024/03/28	18.2	146.67	7.1	145.54	144.00	11.1	4,646	0.24%
2024/03/27	0	0.00	10.5	147.13	148.50	-10.5	4,535	-0.23%
2024/03/26	15.1	142.81	27.9	144.16	145.00	-12.8	4,469	-0.29%
2024/03/25	23.2	149.31	14	148.75	147.00	9.1	4,390	0.21%
2024/03/22	10	147.55	23.4	149.63	149.00	-13.4	4,355	-0.31%
2024/03/21	12	145.46	17.4	145.79	147.00	-5.4	4,299	-0.13%
2024/03/20	21.3	147.95	54.1	147.16	143.50	-32.8	4,290	-0.77%
2024/03/19	11.4	141.49	18.7	142.13	143.00	-7.3	4,364	-0.17%
2024/03/18	6	137.33	2.3	138.07	138.00	3.7	4,498	0.08%
2024/03/15	2.3	136.78	0	0.00	137.50	2.3	4,535	0.05%
2024/03/14	19	139.05	6	138.83	137.00	13	4,493	0.29%
2024/03/13	15	138.17	4	138.00	138.00	11	4,441	0.25%
2024/03/12	12	135.21	0.1	134.50	136.00	12	4,401	0.27%
2024/03/11	9.8	134.62	1	135.50	132.00	8.8	4,374	0.20%
2024/03/08	18.7	137.37	17.3	137.72	135.50	1.4	4,320	0.03%
2024/03/07	22.2	140.43	43.1	141.13	140.00	-20.8	4,282	-0.49%
2024/03/06	57.2	140.37	18	139.83	138.50	39.2	4,202	0.93%
2024/03/05	43	143.26	28.5	144.99	145.50	14.5	3,978	0.36%
2024/03/04	7.1	140.88	31	140.25	141.50	-23.9	3,796	-0.63%
2024/03/01	5.1	136.79	3	136.50	135.50	2.1	3,706	0.06%
2024/02/29	7.1	135.37	5	136.00	135.50	2.1	3,692	0.06%
2024/02/27	9	134.72	10	134.85	135.50	-1	3,654	-0.03%
2024/02/26	33.5	136.28	32	136.20	136.00	1.5	3,604	0.04%
2024/02/23	17.5	137.66	23.7	138.41	139.50	-6.2	3,543	-0.18%
2024/02/22	82.1	133.73	51.2	134.79	136.50	30.9	3,357	0.92%
2024/02/21	6.1	128.34	0	0.00	128.00	6.1	3,206	0.19%
2024/02/20	11	129.64	5	129.80	129.00	6	3,213	0.19%
2024/02/19	6.3	127.71	3.2	127.50	128.00	3.1	3,201	0.10%
2024/02/16	3	124.17	1	125.00	125.00	2	3,191	0.06%
2024/02/15	5	125.00	0	0.00	124.50	5	3,268	0.15%
2024/02/05	6	125.92	6	125.67	125.50	0	3,269	0.00%
2024/02/02	0	127.00	5	127.30	127.00	-5	3,411	-0.15%
2024/02/01	4	127.88	0	0.00	127.50	4	3,511	0.11%
2024/01/31	4	128.75	6	129.83	130.00	-2	3,509	-0.06%
2024/01/30	9.3	128.50	1	128.00	128.00	8.3	3,476	0.24%
2024/01/29	3	128.67	2	128.75	128.50	1	3,467	0.03%
2024/01/26	5	128.50	2	129.00	128.50	3	3,495	0.09%
2024/01/25	3	127.00	5	128.20	128.00	-2	3,542	-0.06%
2024/01/24	5	128.20	4	127.75	127.50	1	3,542	0.03%
2024/01/23	2	129.25	1.3	130.23	130.00	0.7	3,519	0.02%
2024/01/22	2	127.50	2	128.50	128.50	0	3,518	0.00%
2024/01/19	0	0.00	1	126.50	127.00	-1	3,534	-0.03%
2024/01/18	0.1	127.00	5	126.00	126.00	-5	3,525	-0.14%
2024/01/17	0	0.00	2	128.00	126.50	-2	3,523	-0.06%
2024/01/16	4	130.00	4	129.13	128.00	0	3,534	0.00%
2024/01/15	1	130.00	4	129.88	129.50	-3	3,532	-0.08%
2024/01/12	0	0.00	2	129.25	128.00	-2	3,547	-0.06%
2024/01/11	2	126.50	2	127.00	127.00	0	3,543	0.00%
2024/01/10	1.1	125.52	3.3	126.00	125.50	-2.3	3,590	-0.06%
2024/01/09	2.1	125.02	0.8	125.43	125.50	1.4	3,616	0.04%
2024/01/08	5.1	128.20	6	127.25	127.00	-0.9	3,606	-0.03%
2024/01/05	0.1	132.00	3	131.17	130.50	-3	3,613	-0.08%
2024/01/04	4.1	131.12	7.1	132.29	130.50	-3	3,649	-0.08%
2024/01/03	4	133.75	3	133.83	133.00	1	3,677	0.03%
2024/01/02	4	135.75	4	136.38	136.00	0	3,667	0.00%
2023/12/29	0	0.00	3	134.17	134.50	-3	3,670	-0.08%
2023/12/28	0	0.00	5	134.50	134.50	-5	3,690	-0.14%
2023/12/27	0	0.00	5	133.40	134.00	-5	3,720	-0.13%
2023/12/26	2.1	132.55	3	132.67	133.50	-0.9	3,733	-0.02%
2023/12/25	2.1	131.52	0	0.00	131.50	2.1	3,760	0.06%
2023/12/22	10	134.05	8.2	133.88	133.00	1.8	3,865	0.05%
2023/12/21	5	131.70	3	132.67	131.00	2	3,822	0.05%
2023/12/20	3.1	133.84	7	133.36	133.00	-3.9	3,821	-0.10%
2023/12/19	5.3	134.01	7.1	133.51	133.50	-1.8	3,811	-0.05%
2023/12/18	26.2	138.47	26	136.94	136.50	0.2	3,802	0.01%
2023/12/15	18.6	138.76	13.1	138.47	137.00	5.5	3,741	0.15%
2023/12/14	34.1	139.73	42	138.83	141.00	-8	3,682	-0.22%
2023/12/13	48.1	135.58	68.1	134.54	136.50	-20.1	3,371	-0.59%
2023/12/12	9	128.94	12	128.83	128.50	-3	3,142	-0.10%
2023/12/11	3.1	125.18	20.1	125.06	126.00	-17.1	3,098	-0.55%
2023/12/08	0	0.00	2	123.75	123.50	-2	3,094	-0.06%
2023/12/07	3	125.00	1	123.50	123.00	2	3,129	0.06%
2023/12/06	2.1	126.96	0	0.00	125.00	2.1	3,228	0.06%
2023/12/05	1.1	126.95	0	0.00	127.00	1.1	3,230	0.03%
2023/12/04	2	128.00	4	127.25	127.00	-2	3,302	-0.06%
2023/12/01	12	126.33	24	126.42	125.50	-12	3,433	-0.35%
2023/11/30	7	124.07	4	124.50	124.00	3	3,442	0.09%
2023/11/29	5.1	124.09	2	123.75	124.00	3.1	3,435	0.09%
2023/11/28	0	0.00	3	122.83	123.00	-3	3,453	-0.09%
2023/11/27	2	120.50	1	119.50	119.50	1	3,476	0.03%
2023/11/24	5.1	122.19	0	0.00	121.00	5.1	3,487	0.15%
2023/11/23	1	121.50	1.1	122.46	121.50	-0.1	3,545	0.00%
2023/11/22	1	124.00	4	123.00	123.00	-3	3,581	-0.08%
2023/11/21	10	123.40	4	123.75	123.50	6	3,621	0.17%
2023/11/20	0	0.00	2	122.25	122.00	-2	3,669	-0.05%
2023/11/17	3.1	121.01	0	0.00	121.50	3.1	3,769	0.08%
2023/11/16	1	123.00	16	122.47	122.50	-15	3,815	-0.39%
2023/11/15	0	0.00	10	122.50	121.00	-10	3,881	-0.26%
2023/11/14	14	124.68	7	124.22	123.00	7	3,883	0.18%
2023/11/13	0	121.50	1	122.00	120.00	-1	3,893	-0.03%
2023/11/10	6	119.50	20.1	120.97	121.50	-14.1	3,887	-0.36%
2023/11/09	22	114.00	2	114.25	113.50	20	3,781	0.53%
2023/11/08	2	120.25	1	120.50	120.00	1	3,751	0.03%
2023/11/07	0	0.00	8	119.38	119.50	-8	3,783	-0.21%
2023/11/06	8	118.06	2	118.75	118.50	6	3,833	0.16%
2023/11/03	14	117.57	10	117.65	118.00	4	3,870	0.10%
2023/11/02	18	115.94	18	117.39	116.50	0	3,910	0.00%
2023/10/31	8	114.00	8	117.50	112.50	0	4,146	0.00%
2023/10/30	8	115.50	8	116.50	115.50	0	4,467	0.00%
2023/10/27	11	114.68	0	0.00	112.50	11	4,977	0.22%
2023/10/25	1	117.00	10	117.50	116.50	-9	5,373	-0.17%
2023/10/24	0	0.00	0.1	115.00	116.50	-0.1	5,385	0.00%
2023/10/23	0	0.00	1	114.00	114.00	-1	5,401	-0.02%
2023/10/20	6	114.33	8	114.25	114.50	-2	5,447	-0.04%
2023/10/19	20	115.48	4	116.50	115.50	16	5,476	0.29%
2023/10/18	9	115.39	3.2	115.99	115.50	5.9	5,527	0.11%
2023/10/17	1	119.00	0	0.00	118.50	1	5,537	0.02%
2023/10/16	1	119.00	2	121.00	118.50	-1	5,613	-0.02%
2023/10/13	8	121.37	1	121.50	121.50	7	5,699	0.12%
2023/10/12	3	119.50	3	119.83	119.00	0	5,766	0.00%
2023/10/11	7	117.00	16.3	118.28	117.00	-9.3	5,809	-0.16%
2023/10/06	0	0.00	7	120.50	121.00	-7	5,975	-0.12%
2023/10/05	1	122.00	8	122.50	121.50	-7	6,046	-0.12%
2023/10/04	0	120.00	12.1	121.49	121.50	-12	6,148	-0.20%
2023/10/03	0	121.00	5	120.60	120.50	-5	6,252	-0.08%
2023/10/02	30	123.00	31	124.50	123.50	-1	6,502	-0.02%
2023/09/28	1	122.50	5.2	122.39	123.00	-4.2	6,793	-0.06%
2023/09/27	31.1	122.14	9	122.33	123.00	22.1	6,869	0.32%
2023/09/26	0	128.00	1	128.00	126.50	-1	6,952	-0.01%
2023/09/25	0.3	130.50	2.1	130.26	130.00	-1.8	7,322	-0.02%
2023/09/22	2	124.00	4.1	126.73	128.50	-2.1	7,519	-0.03%
2023/09/21	3	126.33	32	125.52	125.50	-29	7,988	-0.36%
2023/09/20	0	0.00	4	129.75	129.00	-4	8,283	-0.05%
2023/09/19	5	131.40	27.4	132.26	132.00	-22.4	8,272	-0.27%
2023/09/18	2	129.50	4.1	128.77	129.00	-2.1	8,245	-0.03%
2023/09/15	28.1	129.95	5	130.80	129.50	23.1	8,227	0.28%
2023/09/14	3.3	130.68	15.2	130.64	131.50	-11.9	8,259	-0.14%
2023/09/13	21.1	126.74	31	128.16	128.00	-9.9	8,254	-0.12%
2023/09/12	30.1	125.10	50	126.65	127.50	-20	8,282	-0.24%
2023/09/11	16.2	130.31	13.1	128.49	126.50	3	8,262	0.04%
2023/09/08	12.1	125.67	13	126.81	127.00	-1	8,152	-0.01%
2023/09/07	17.2	125.51	23	126.80	126.00	-5.8	8,141	-0.07%
2023/09/06	51.2	125.39	34.5	127.28	125.50	16.7	8,068	0.21%
2023/09/05	2	120.00	6	121.50	122.50	-4	7,903	-0.05%
2023/09/04	3	117.17	1.1	117.05	118.00	1.9	7,875	0.02%
2023/09/01	2	119.00	1	119.00	117.50	1	7,921	0.01%
2023/08/31	5.1	121.50	4	122.25	121.50	1.1	7,935	0.01%
2023/08/30	1	121.00	1	121.00	120.00	0	7,966	0.00%
2023/08/29	16.1	119.51	23.2	120.52	120.50	-7.1	7,982	-0.09%
2023/08/28	160	117.75	153	119.49	118.50	7	8,008	0.09%	大買/大賣/
2023/08/25	2.1	118.96	2	118.00	118.50	0.1	8,125	0.00%
2023/08/24	23.2	118.79	14.2	119.66	119.00	9	8,105	0.11%
2023/08/23	5.1	120.69	4	120.63	120.00	1.1	8,112	0.01%
2023/08/22	1	119.00	21	118.64	118.00	-20	8,066	-0.25%
2023/08/21	22.3	116.59	33	117.50	117.00	-10.8	7,998	-0.13%
2023/08/18	2	114.26	1	116.00	113.00	1	7,910	0.01%
2023/08/17	4	115.25	46	115.14	116.00	-42	7,921	-0.53%
2023/08/16	11.1	112.50	20	114.25	113.00	-8.9	7,860	-0.11%
2023/08/15	14	113.46	38	114.09	114.00	-24	7,846	-0.31%
2023/08/14	259	109.89	251	111.32	110.50	8	7,876	0.10%	大買/大賣/
2023/08/11	0	0.00	10	113.10	112.00	-10	7,835	-0.13%
2023/08/10	225	113.36	202	115.19	111.00	23	7,810	0.29%	大買/大賣/
2023/08/09	10	114.00	14	115.00	114.00	-4	7,740	-0.05%
2023/08/08	48	113.47	5	112.70	112.00	43	7,740	0.56%
2023/08/07	34.1	113.56	38	113.13	115.50	-3.9	7,700	-0.05%
2023/08/04	20	117.38	15.3	116.51	118.00	4.7	7,523	0.06%
2023/08/02	33	119.83	54	119.81	117.00	-21	7,407	-0.28%
2023/08/01	104.4	119.43	45	119.99	116.00	59.4	7,110	0.84%	大買/
2023/07/31	20	119.58	89.3	121.77	122.00	-69.3	6,588	-1.05%
2023/07/28	16	110.66	16	110.63	111.00	0	6,283	0.00%
2023/07/27	1	108.00	6	108.25	108.00	-5	6,217	-0.08%
2023/07/26	3	107.50	2	108.25	107.00	1	6,208	0.02%
2023/07/25	18.1	108.64	7	108.21	107.50	11.1	6,191	0.18%
2023/07/24	5	109.80	9	110.44	110.50	-4	6,145	-0.07%
2023/07/21	4	107.00	4	108.25	108.50	0	6,114	0.00%
2023/07/20	3	110.00	4	109.50	109.50	-1	6,082	-0.02%
2023/07/19	60	113.96	43.2	112.35	111.00	16.8	6,028	0.28%
2023/07/18	29	113.10	24	114.44	114.50	5	5,972	0.08%
2023/07/17	26.1	115.37	27	114.59	115.00	-0.9	5,911	-0.02%
2023/07/14	15	115.67	19.1	116.74	117.00	-4.1	5,830	-0.07%
2023/07/13	52.1	118.36	39	119.53	116.00	13.1	5,767	0.23%
2023/07/12	17	115.09	22.5	115.97	116.00	-5.5	5,548	-0.10%
2023/07/11	23.2	116.54	36	116.10	117.00	-12.8	5,505	-0.23%
2023/07/10	36.1	113.28	16.2	113.73	113.00	19.9	5,547	0.36%
2023/07/07	202.6	115.41	160.2	114.83	114.00	42.4	5,483	0.77%	大買/大賣/
2023/07/06	93.5	116.82	98	117.85	119.50	-4.5	5,280	-0.08%
2023/07/05	112.3	113.60	115.2	114.05	113.50	-2.9	5,019	-0.06%	大買/大賣/
2023/07/04	116.3	111.70	132	112.38	115.00	-15.7	4,973	-0.32%	大買/大賣/
2023/07/03	70	109.11	138	109.06	114.00	-68	4,827	-1.41%	大賣/
2023/06/30	74	103.79	35	104.79	105.00	39	4,488	0.87%
2023/06/29	116	106.62	99	107.42	106.50	17	4,411	0.39%	大買/
2023/06/28	45.1	101.34	60.1	101.63	99.60	-15	3,984	-0.38%
2023/06/27	24	95.90	99	97.14	96.50	-75	3,650	-2.05%
2023/06/26	10	94.23	67	96.94	97.00	-57	3,648	-1.56%
2023/06/21	30	95.90	0	0.00	95.90	30	3,633	0.83%
2023/06/20	145	96.09	12	95.83	95.70	133	3,649	3.64%	大買/鉅額交易
2023/06/19	4	98.20	196	98.16	98.50	-192	3,581	-5.36%	大賣/鉅額交易
2023/06/16	45	95.73	42	96.57	97.00	3	3,543	0.08%
2023/06/15	14	96.97	6.2	97.08	97.20	7.8	3,493	0.22%
2023/06/14	7	96.51	25	96.24	96.70	-18	3,493	-0.52%
2023/06/13	15	95.35	9	95.31	95.40	6	3,545	0.17%
2023/06/12	10.1	94.81	12	95.63	95.30	-1.9	3,647	-0.05%
2023/06/09	32	95.41	19	95.37	95.40	13	3,704	0.35%
2023/06/08	2	95.40	29	95.53	94.70	-27	3,797	-0.71%
2023/06/07	94.2	94.77	13	94.80	94.80	81.2	3,905	2.08%
2023/06/06	128.5	96.32	32	96.29	96.30	96.5	3,923	2.46%	大買/
2023/06/05	15.2	98.30	7.1	98.61	98.40	8.1	3,934	0.21%
2023/06/02	15.1	95.22	18	96.19	95.60	-2.9	4,004	-0.07%
2023/06/01	20	96.31	16.8	96.89	95.70	3.2	4,024	0.08%
2023/05/31	26	94.36	153.3	95.48	95.50	-127.3	3,959	-3.21%	大賣/鉅額交易
2023/05/30	116	92.98	5	92.88	92.40	111	3,811	2.91%	大買/鉅額交易
2023/05/29	11	91.79	28.1	92.47	93.30	-17.1	3,830	-0.45%
2023/05/26	10.1	90.20	36.5	90.32	90.60	-26.5	3,801	-0.70%
2023/05/25	4	88.90	3	89.23	89.20	1	3,767	0.03%
2023/05/24	24	89.13	9	89.06	89.20	15	3,790	0.40%
2023/05/23	38	88.96	10	88.71	88.50	28	3,806	0.74%
2023/05/22	19	88.42	18	89.33	89.70	1	3,783	0.03%
2023/05/19	9.1	87.49	23	88.36	88.50	-13.9	3,778	-0.37%
2023/05/18	23	87.67	12	88.00	87.90	11	3,834	0.29%
2023/05/17	9	85.36	10.1	86.16	86.80	-1.1	3,779	-0.03%
2023/05/16	17	85.92	35	86.51	86.70	-18	3,748	-0.48%
2023/05/15	19	84.68	5	84.20	84.80	14	3,738	0.37%
2023/05/12	50	85.33	48	85.74	84.40	2	3,769	0.05%
2023/05/11	24	85.65	10	85.03	84.90	14	3,728	0.38%
2023/05/10	11	87.90	5	88.40	87.50	6	3,719	0.16%
2023/05/09	12	87.63	3	87.57	87.60	9	3,745	0.24%
2023/05/08	15	87.66	16.1	88.01	88.40	-1.1	3,740	-0.03%
2023/05/05	1.1	84.93	1	85.20	84.80	0.1	3,728	0.00%
2023/05/04	0	0.00	12	85.02	85.30	-12	3,803	-0.32%
2023/05/03	2	82.80	1	82.80	82.90	1	3,836	0.03%
2023/05/02	5	82.70	9	82.90	82.90	-4	3,857	-0.10%
2023/04/28	1.8	82.33	0	0.00	82.10	1.8	3,868	0.05%
2023/04/27	6.1	81.67	1	82.00	81.20	5.1	3,854	0.13%
2023/04/26	0	0.00	7	81.10	81.10	-7	3,841	-0.18%
2023/04/25	16	81.16	5	80.26	80.30	11	3,838	0.29%
2023/04/24	9.1	82.26	10	82.59	82.70	-0.9	3,812	-0.02%
2023/04/21	16	84.00	8	83.53	82.70	8	3,827	0.21%
2023/04/20	28	86.69	18	86.28	85.50	10	3,812	0.26%
2023/04/19	11	88.11	21	88.03	88.10	-10	3,842	-0.26%
2023/04/18	8	87.86	6	88.60	88.00	2	3,828	0.05%
2023/04/17	8	88.55	3	88.20	88.30	5	3,811	0.13%
2023/04/14	12	88.54	10	88.64	88.60	2	3,822	0.05%
2023/04/13	14	88.88	2	88.90	87.70	12	3,788	0.32%
2023/04/12	18	94.23	10	94.29	94.30	8	3,624	0.22%
2023/04/11	6	93.50	4	94.55	94.60	2	3,562	0.06%
2023/04/10	17	93.05	21.1	93.73	93.60	-4.1	3,490	-0.12%
2023/04/07	54.3	95.53	14	94.27	93.50	40.3	3,441	1.17%
2023/04/06	52	95.22	168	94.62	96.60	-116	3,367	-3.45%	大賣/鉅額交易
2023/03/31	9	94.81	23.1	95.11	94.80	-14.1	3,315	-0.42%
2023/03/30	143.1	95.76	39.5	94.77	95.10	103.6	3,279	3.16%	大買/鉅額交易
2023/03/29	55	92.52	69	93.06	92.80	-14	3,145	-0.45%
2023/03/28	9	90.78	5.2	91.21	90.90	3.9	3,160	0.12%
2023/03/27	0	0.00	14	91.79	91.80	-14	3,138	-0.45%
2023/03/24	16.3	91.42	4	91.40	91.20	12.3	3,156	0.39%
2023/03/23	17	91.25	49	91.50	91.80	-32	3,240	-0.99%
2023/03/22	2	90.90	9	90.90	90.70	-7	3,260	-0.21%
2023/03/21	7	90.33	7	90.46	90.80	0	3,276	0.00%
2023/03/20	1.3	89.53	0	0.00	89.60	1.3	3,268	0.04%
2023/03/17	4.2	89.81	11	89.75	89.70	-6.8	3,292	-0.21%
2023/03/16	20.1	89.17	22	88.81	88.10	-1.9	3,291	-0.06%
2023/03/15	35.2	90.95	13	91.35	91.00	22.2	3,298	0.67%
2023/03/14	1	91.10	14	91.37	91.50	-13	3,266	-0.40%
2023/03/13	26	90.58	14	89.84	91.00	12	3,256	0.37%
2023/03/10	46.8	90.27	94	91.26	89.10	-47.2	3,186	-1.48%
2023/03/09	39	90.71	27	90.63	91.10	12	3,171	0.38%
2023/03/08	19	89.36	35.3	90.14	91.30	-16.3	3,213	-0.51%
2023/03/07	27	89.29	40	89.15	89.60	-13	3,307	-0.39%
2023/03/06	41	87.13	38	87.38	87.20	3	3,216	0.09%
2023/03/03	1	85.70	3	85.73	85.70	-2	3,409	-0.06%
2023/03/02	5	85.76	13	85.72	85.80	-8	3,478	-0.23%
2023/03/01	2	85.50	12	85.51	85.60	-10	3,540	-0.28%
2023/02/24	13	84.86	21	85.60	84.30	-8	3,577	-0.22%
2023/02/23	12	84.47	2	84.45	84.80	10	3,636	0.28%
2023/02/22	1	82.40	8	83.11	84.40	-7	3,897	-0.18%
2023/02/21	5	83.96	2.1	84.39	83.90	2.9	4,086	0.07%
2023/02/20	13	84.19	2	84.55	84.20	11	4,123	0.27%
2023/02/17	7	84.84	18	84.89	84.70	-11	4,171	-0.26%
2023/02/16	0	0.00	30	83.77	84.90	-30	4,171	-0.72%
2023/02/15	0	0.00	9	82.41	82.30	-9	4,188	-0.21%
2023/02/14	8	81.40	8	81.50	81.50	0	4,229	0.00%
2023/02/13	6	80.97	8	81.50	81.30	-2	4,257	-0.05%
2023/02/10	24	80.80	10	80.50	80.50	14	4,281	0.33%
2023/02/09	13	82.08	3	82.10	82.10	10	4,282	0.23%
2023/02/08	10.1	82.73	5	83.04	82.50	5.1	4,282	0.12%
2023/02/07	2	83.00	10	83.24	83.30	-8	4,269	-0.19%
2023/02/06	6	82.62	1	82.50	82.50	5	4,254	0.12%
2023/02/03	6	83.27	14	83.31	82.70	-8	4,261	-0.19%
2023/02/02	9	81.52	8	82.90	83.00	1	4,238	0.02%
2023/02/01	3	81.90	12	81.98	81.90	-9	4,184	-0.22%
2023/01/31	8	79.60	19.1	80.41	80.30	-11.1	4,144	-0.27%
2023/01/30	1	80.00	15	79.95	79.90	-14	4,147	-0.34%
2023/01/17	1	78.80	8	79.19	79.00	-7	4,160	-0.17%
2023/01/16	1	78.60	9	78.80	78.90	-8	4,198	-0.19%
2023/01/13	27	78.70	5	78.72	78.20	22	4,264	0.52%
2023/01/12	1	79.50	10	79.79	79.50	-9	4,296	-0.21%
2023/01/11	12	79.40	17	80.20	79.30	-5	4,356	-0.11%
2023/01/10	15	79.29	18	79.40	78.60	-3	4,393	-0.07%
2023/01/09	20	80.20	20.1	80.68	79.80	-0.1	4,419	0.00%
2023/01/06	5	77.46	21	77.53	77.70	-16	4,382	-0.37%
2023/01/05	14	76.91	1	77.70	76.90	13	4,423	0.29%
2023/01/04	7	76.94	22	77.84	77.30	-15	4,556	-0.33%
2023/01/03	4	76.53	1	76.70	76.70	3	4,612	0.07%
2022/12/30	2	76.95	2	76.80	76.30	0	4,738	0.00%
2022/12/29	0	0.00	3	75.68	75.90	-3	4,775	-0.06%
2022/12/28	27	76.70	4	76.53	76.30	23	4,834	0.48%
2022/12/27	1	78.10	6	78.70	78.10	-5	4,920	-0.10%
2022/12/26	0	0.00	0.1	77.70	77.30	-0.1	5,014	0.00%
2022/12/23	0	0.00	1.3	76.35	77.40	-1.3	5,083	-0.03%
2022/12/22	1	77.80	1	77.60	77.50	0	5,139	0.00%
2022/12/21	7	76.67	8	76.66	76.50	-1	5,228	-0.02%
2022/12/20	19.2	77.99	12	76.77	76.00	7.2	5,242	0.14%
2022/12/19	1	80.21	4	80.23	80.20	-3	5,218	-0.06%
2022/12/16	13.1	81.39	8	81.31	81.20	5.1	5,240	0.10%
2022/12/15	48	83.83	37	83.45	83.40	11	5,220	0.21%
2022/12/14	4.1	79.85	30	81.84	82.20	-26	5,163	-0.50%
2022/12/13	23	79.93	4	79.40	79.40	19	5,129	0.37%
2022/12/12	0.1	81.70	6	81.38	81.50	-6	5,161	-0.12%
2022/12/09	9	81.08	7	81.36	80.90	2	5,185	0.04%
2022/12/08	0	0.00	9	82.21	81.70	-9	5,228	-0.17%
2022/12/07	14	81.35	15.2	81.35	80.40	-1.2	5,247	-0.02%
2022/12/06	27.1	84.47	5.1	84.07	83.20	22	5,271	0.42%
2022/12/05	4	84.53	16	84.91	84.90	-12	5,258	-0.23%
2022/12/02	0	0.00	23	84.16	83.90	-23	5,234	-0.44%
2022/12/01	30	84.27	22	84.28	83.90	8	5,260	0.15%
2022/11/30	37.1	84.97	16	84.29	83.50	21.1	5,230	0.40%
2022/11/29	45	83.38	60	83.52	84.10	-15	5,229	-0.29%
2022/11/28	20	81.67	5	81.84	81.60	15	5,157	0.29%
2022/11/25	68	83.03	99	83.08	82.70	-31	5,168	-0.60%
2022/11/24	5	81.22	20	81.14	81.10	-15	4,974	-0.30%
2022/11/23	30	80.16	8	80.41	79.80	22	4,998	0.44%
2022/11/22	10	78.41	28.1	79.79	80.40	-18.1	5,052	-0.36%
2022/11/21	12	79.73	22	80.08	79.10	-10	5,104	-0.20%
2022/11/18	51.3	81.18	53	81.01	80.40	-1.7	5,068	-0.03%
2022/11/17	43.1	79.67	38	79.49	78.30	5.1	4,928	0.10%
2022/11/16	15.1	76.68	19	76.86	76.80	-3.9	4,910	-0.08%
2022/11/15	16	76.85	13	76.98	76.90	3	4,983	0.06%
2022/11/14	1	76.60	0	0.00	77.40	1	5,111	0.02%
2022/11/11	21.1	78.05	10	77.91	77.00	11.1	5,187	0.21%
2022/11/10	8	77.65	8	78.29	78.20	0	5,206	0.00%
2022/11/09	6	78.67	13.1	78.60	78.60	-7.1	5,299	-0.13%
2022/11/08	8	78.00	2.2	77.29	77.20	5.8	5,540	0.10%
2022/11/07	1.1	78.21	9	78.33	78.70	-8	5,723	-0.14%
2022/11/04	1	76.90	0	0.00	77.50	1	6,027	0.02%
2022/11/03	9.1	77.40	14	76.94	77.90	-5	6,235	-0.08%
2022/11/02	1.1	77.19	11	76.91	76.50	-10	6,631	-0.15%
2022/11/01	1.1	76.30	17	76.35	76.40	-16	7,150	-0.22%
2022/10/31	8.1	75.40	6	75.47	75.60	2.1	7,262	0.03%
2022/10/28	9.1	74.26	9	74.64	73.90	0.1	7,343	0.00%
2022/10/27	7	75.43	11	75.12	75.60	-4	7,346	-0.05%
2022/10/26	35	74.10	58	74.17	74.00	-23	7,400	-0.31%
2022/10/25	8	75.50	13	75.55	75.20	-5	7,478	-0.07%
2022/10/24	2	76.70	5.1	75.90	75.40	-3.1	7,562	-0.04%
2022/10/21	22	76.24	11	75.64	75.20	11	7,615	0.14%
2022/10/20	19	78.88	9	78.72	78.70	10	7,592	0.13%
2022/10/19	33.1	81.94	12	80.45	80.20	21.1	7,595	0.28%
2022/10/18	23	83.33	11	82.85	82.90	12	7,586	0.16%
2022/10/17	10	78.68	17	79.64	80.80	-7	7,594	-0.09%
2022/10/14	1	81.30	21	81.57	81.80	-20	7,601	-0.26%
2022/10/13	27	80.18	14	79.30	78.50	13	7,776	0.17%
2022/10/12	61	80.95	11	81.89	82.40	50	7,812	0.64%
2022/10/11	9	84.26	49	85.06	85.10	-40	7,829	-0.51%
2022/10/07	56	86.54	49	87.28	86.10	7	8,067	0.09%
2022/10/06	3	85.10	4	85.60	85.90	-1	8,315	-0.01%
2022/10/05	18.1	84.90	9	85.48	84.50	9.1	8,449	0.11%
2022/10/04	16	83.98	31	84.00	84.50	-15	8,540	-0.18%
2022/10/03	2	79.30	19	80.90	81.70	-17	8,769	-0.19%
2022/09/30	0	0.00	26	78.58	78.80	-26	8,946	-0.29%
2022/09/29	13.1	79.15	13.2	79.66	78.70	-0.2	8,984	0.00%
2022/09/28	30.2	80.28	17	79.06	78.70	13.2	8,948	0.15%
2022/09/27	9	83.52	10	83.80	83.90	-1	8,872	-0.01%
2022/09/26	2.2	84.97	5	84.76	84.30	-2.8	8,862	-0.03%
2022/09/23	11.2	88.88	5	88.50	87.80	6.2	8,842	0.07%
2022/09/22	54	90.20	16	90.30	90.40	38	8,853	0.43%
2022/09/21	99	90.72	33	90.09	89.50	66	8,866	0.74%
2022/09/20	12	91.46	9	91.20	91.30	3	8,865	0.03%
2022/09/19	3	90.30	31	89.48	89.80	-28	8,966	-0.31%
2022/09/16	21	91.73	27	91.82	91.00	-6	9,048	-0.07%
2022/09/15	76	92.75	15	92.15	91.10	61	9,083	0.67%
2022/09/14	7	92.83	2	92.05	93.00	5	9,181	0.05%
2022/09/13	51	94.95	16	94.51	94.30	35	9,219	0.38%
2022/09/12	24	96.99	43	97.26	97.00	-19	9,138	-0.21%
2022/09/08	0	0.00	1	93.90	94.10	-1	9,151	-0.01%
2022/09/07	6	93.83	4	94.53	93.90	2	9,240	0.02%
2022/09/06	35	94.64	7	94.11	94.30	28	9,197	0.30%
2022/09/05	8	98.13	13	98.20	96.70	-5	9,117	-0.05%
2022/09/02	2	97.85	18	96.92	97.50	-16	9,017	-0.18%
2022/09/01	4	95.53	19	95.55	95.50	-15	8,941	-0.17%
2022/08/31	21	96.98	14	97.06	97.30	7	8,915	0.08%
2022/08/30	2	94.55	4	95.33	97.00	-2	8,901	-0.02%
2022/08/29	26.3	92.20	43	92.06	93.20	-16.7	8,830	-0.19%
2022/08/26	9.1	98.43	39	98.54	97.30	-29.9	8,717	-0.34%
2022/08/25	34	97.18	28	97.33	97.60	6	8,594	0.07%
2022/08/24	64	96.23	22	96.05	96.00	42	8,542	0.49%
2022/08/23	23	98.06	61	97.48	97.40	-38	8,437	-0.45%
2022/08/22	52.1	95.86	1	95.60	95.00	51.1	8,272	0.62%
2022/08/19	26	97.86	18	99.00	98.40	8	8,172	0.10%
2022/08/18	5	97.42	25	97.82	98.50	-20	8,029	-0.25%
2022/08/17	26.2	97.46	14	98.74	97.40	12.2	7,930	0.15%
2022/08/16	13	99.03	9	98.64	99.00	4	7,872	0.05%
2022/08/15	65	98.94	29	99.08	99.00	36	7,812	0.46%
2022/08/12	67	103.48	5.1	104.27	102.50	61.9	7,569	0.82%
2022/08/11	50	102.89	62	104.03	104.50	-12	7,378	-0.16%
2022/08/10	51	104.06	24	104.31	103.50	27	7,075	0.38%
2022/08/09	147.1	100.81	204.2	101.77	105.50	-57.1	6,933	-0.82%	大買/大賣/
2022/08/08	78	98.00	184	99.01	101.00	-106	6,612	-1.60%	大賣/鉅額交易
2022/08/05	39	90.84	65	91.30	92.00	-26	6,108	-0.43%
2022/08/04	24.1	88.45	64.1	88.77	89.70	-40	6,026	-0.66%
2022/08/03	0.1	86.42	0	0.00	86.30	0.1	5,972	0.00%
2022/08/02	69.1	87.04	7.1	86.22	86.80	62	6,013	1.03%
2022/08/01	48	89.80	16	90.46	89.50	32	6,004	0.53%
2022/07/29	40	89.15	71.1	89.53	90.40	-31.1	5,973	-0.52%
2022/07/28	30	87.74	64	88.10	88.00	-34	6,009	-0.57%
2022/07/27	3.1	86.41	31	86.95	87.00	-28	5,970	-0.47%
2022/07/26	26	86.08	1	85.40	86.00	25	5,991	0.42%
2022/07/25	7	85.83	15	86.77	86.40	-8	6,077	-0.13%
2022/07/22	104.1	86.26	14	86.16	85.50	90.1	6,196	1.45%	大買/
2022/07/21	14	87.26	20	87.79	88.00	-6	6,380	-0.09%
2022/07/20	41	86.78	50.3	87.73	87.70	-9.3	6,531	-0.14%
2022/07/19	8	88.23	6	88.15	87.80	2	6,383	0.03%
2022/07/18	29	87.83	16	87.81	88.50	13	6,420	0.20%
2022/07/15	23	89.02	12	88.72	88.20	11	6,451	0.17%
2022/07/14	16	87.79	86	86.99	90.50	-70	6,197	-1.13%
2022/07/13	57	83.20	39	83.85	82.30	18	5,844	0.31%
2022/07/12	60	83.74	45	83.85	84.00	15	5,685	0.26%
2022/07/11	132	86.49	91	86.26	85.60	41	5,535	0.74%	大買/
2022/07/08	59	85.88	99	86.26	86.90	-40	5,213	-0.77%
2022/07/07	28	79.73	114	80.23	82.10	-86	4,951	-1.74%	大賣/
2022/07/06	4	76.00	14	77.02	76.00	-10	4,868	-0.21%
2022/07/05	12	75.70	10	76.90	76.10	2	4,897	0.04%
2022/07/04	45	76.08	11	77.71	75.00	34	4,909	0.69%
2022/07/01	74	77.70	6	77.45	75.90	68	4,966	1.37%
2022/06/30	22	80.73	17	81.19	81.10	5	4,985	0.10%
2022/06/29	11	82.13	11	82.18	82.60	0	5,025	0.00%
2022/06/28	1	84.00	12	84.03	83.70	-11	5,017	-0.22%
2022/06/27	41	82.53	28	83.49	83.80	13	5,104	0.25%
2022/06/24	27	83.65	72.1	83.95	83.60	-45.1	5,033	-0.90%
2022/06/23	16.2	80.38	5	80.40	81.10	11.2	4,909	0.23%
2022/06/22	58.8	82.03	62	81.86	81.20	-3.2	4,888	-0.07%
2022/06/21	0	0.00	50	79.39	81.20	-50	4,782	-1.05%
2022/06/20	1	76.10	0	0.00	75.50	1	4,722	0.02%
2022/06/17	49	77.01	31	76.68	76.80	18	4,741	0.38%
2022/06/16	36	80.77	37	81.51	79.60	-1	4,693	-0.02%
2022/06/15	2	79.45	7	79.90	79.60	-5	4,602	-0.11%
2022/06/14	10	76.60	48	78.54	79.10	-38	4,639	-0.82%
2022/06/13	21	77.37	2	77.60	77.30	19	4,700	0.40%
2022/06/10	0	0.00	1	80.20	80.20	-1	4,773	-0.02%
2022/06/09	11	78.55	20	79.65	79.80	-9	4,911	-0.18%
2022/06/08	36	79.71	5	78.98	79.00	31	4,985	0.62%
2022/06/07	10	80.20	0	0.00	80.30	10	4,971	0.20%
2022/06/06	2	80.30	2.1	81.33	80.30	-0.1	4,929	0.00%
2022/06/02	16	80.40	1.1	80.12	80.30	14.9	4,927	0.30%
2022/06/01	1	80.50	0	80.70	80.50	1	4,928	0.02%
2022/05/31	3	79.90	0	0.00	79.50	3	4,901	0.06%
2022/05/30	4	80.25	23	80.21	80.60	-19	4,863	-0.39%
2022/05/27	16.1	78.45	19	78.77	78.70	-2.9	4,822	-0.06%
2022/05/26	31	77.33	10	77.23	77.50	21	4,793	0.44%
2022/05/25	5	78.82	4	78.95	79.00	1	4,742	0.02%
2022/05/24	7	80.43	12	79.81	79.10	-5	4,743	-0.11%
2022/05/23	18	80.42	4	80.25	79.60	14	4,673	0.30%
2022/05/20	4	77.40	3	77.23	77.10	1	4,599	0.02%
2022/05/19	3	77.77	3	76.10	77.60	0	4,562	0.00%
2022/05/18	1	78.10	1	78.00	78.00	0	4,537	0.00%
2022/05/17	6	77.77	6	78.22	78.10	0	4,537	0.00%
2022/05/16	3	76.40	26	76.47	77.40	-23	4,485	-0.51%
2022/05/13	5.1	75.43	34	74.28	74.90	-28.9	4,417	-0.65%
2022/05/12	36.1	72.30	17.5	71.86	72.00	18.6	4,409	0.42%
2022/05/11	20	72.93	20	73.78	73.50	0	4,412	0.00%
2022/05/10	13	72.97	10.3	74.31	74.30	2.7	4,446	0.06%
2022/05/09	11.5	76.20	5.4	76.73	74.20	6.1	4,448	0.14%
2022/05/06	39	76.04	22	75.91	76.20	17	4,492	0.38%
2022/05/05	31.7	80.65	4	80.50	79.00	27.7	4,596	0.60%
2022/05/04	10.4	81.78	15	82.20	82.30	-4.6	4,626	-0.10%
2022/05/03	14	82.93	8	83.69	82.70	6	4,687	0.13%
2022/04/29	19	84.34	12.3	85.30	83.40	6.8	4,705	0.14%
2022/04/28	15	85.40	13	86.07	83.60	2	4,617	0.04%
2022/04/27	23	87.01	37	86.08	87.40	-14	4,487	-0.31%
2022/04/26	51.3	84.04	64.3	85.14	86.70	-13	4,372	-0.30%
2022/04/25	15.5	81.93	17	81.57	81.50	-1.6	4,279	-0.04%
2022/04/22	10.1	84.33	10.1	85.16	86.30	0.1	4,356	0.00%
2022/04/21	44	84.60	29.2	84.26	85.60	14.9	4,281	0.35%
2022/04/20	5	80.78	15.2	80.91	80.10	-10.2	4,094	-0.25%
2022/04/19	2.1	78.44	2	78.65	78.10	0.1	4,059	0.00%
2022/04/18	7	75.93	2	75.50	76.10	5	4,079	0.12%
2022/04/15	3.3	76.35	0	76.70	76.40	3.3	4,115	0.08%
2022/04/14	1	77.80	0.2	77.50	78.00	0.8	4,240	0.02%
2022/04/13	1.5	77.47	0	78.20	77.50	1.5	4,282	0.03%
2022/04/12	0	0.00	9	77.36	77.90	-9	4,318	-0.21%
2022/04/11	17.4	79.24	2	80.50	77.50	15.4	4,378	0.35%
2022/04/08	2	78.10	18	78.40	78.20	-16	4,523	-0.35%
2022/04/07	21.2	77.07	4	76.45	75.20	17.2	4,871	0.35%
2022/04/06	3	81.00	6	81.43	81.00	-3	4,809	-0.06%
2022/04/01	10	81.35	28.4	81.17	81.10	-18.4	4,744	-0.39%
2022/03/31	4	79.90	5	79.20	79.10	-1	4,662	-0.02%
2022/03/30	4	80.80	35.2	80.43	80.40	-31.2	4,650	-0.67%
2022/03/29	16	78.74	9	79.14	78.40	7	4,548	0.15%
2022/03/28	0.5	78.41	3	78.60	78.80	-2.5	4,492	-0.06%
2022/03/25	3.2	78.98	10	79.11	79.30	-6.8	4,463	-0.15%
2022/03/24	7	78.76	15.5	79.09	77.90	-8.5	4,421	-0.19%
2022/03/23	9	77.81	9	78.00	77.80	0	4,355	0.00%
2022/03/22	5	77.16	7	76.54	77.90	-2	4,336	-0.05%
2022/03/21	9	77.10	2	78.00	76.30	7	4,320	0.16%
2022/03/18	3	76.70	0	0.00	76.10	3	4,273	0.07%
2022/03/17	2	76.50	5	76.90	76.20	-3	4,236	-0.07%
2022/03/16	35.5	76.75	21.1	76.77	76.10	14.4	4,169	0.35%
2022/03/15	30	77.80	9	78.74	78.80	21	4,087	0.51%
2022/03/14	2	78.25	45.1	79.04	79.30	-43.1	3,988	-1.08%
2022/03/11	6.3	76.10	10	76.40	75.90	-3.7	3,855	-0.10%
2022/03/10	0	0.00	2	74.40	74.40	-2	3,735	-0.05%
2022/03/09	2	70.30	3	69.90	69.60	-1	3,693	-0.03%
2022/03/08	1	70.10	5	70.20	69.70	-4	3,687	-0.11%
2022/03/07	3	71.47	1	71.40	71.20	2	3,658	0.05%
2022/03/04	4	73.95	0	0.00	73.90	4	3,640	0.11%
2022/03/01	0	74.50	0	0.00	74.50	0	3,623	0.00%
2022/02/25	1.1	72.21	5	72.30	72.30	-4	3,617	-0.11%
2022/02/24	4	72.20	2	72.00	72.00	2	3,634	0.06%
2022/02/23	1	74.10	13	73.92	73.70	-12	3,635	-0.33%
2022/02/22	2	73.50	12	74.11	73.60	-10	3,640	-0.27%
2022/02/21	3	74.00	0	0.00	74.00	3	3,617	0.08%
2022/02/18	6	75.22	4	74.55	74.40	2	3,634	0.06%
2022/02/17	8	74.33	0	0.00	73.90	8	3,671	0.22%
2022/02/16	1.7	74.68	1	74.00	75.00	0.7	3,630	0.02%
2022/02/15	4	74.55	19	74.04	73.60	-15	3,599	-0.42%
2022/02/14	9.3	74.62	5	74.96	74.50	4.3	3,561	0.12%
2022/02/11	10	75.80	17	75.66	75.50	-7	3,524	-0.20%
2022/02/10	16	77.04	16	76.71	76.50	0	3,469	0.00%
2022/02/09	20	78.32	9	78.32	78.60	11	3,406	0.32%
2022/02/08	4	78.75	49	78.54	78.80	-45	3,354	-1.34%
2022/02/07	40	77.29	19	77.11	77.50	21	3,256	0.64%
2022/01/26	36	76.56	47	76.35	77.00	-11	3,058	-0.36%
2022/01/25	23.2	75.44	37	74.83	74.30	-13.9	2,862	-0.48%
2022/01/24	19	74.03	7	74.74	75.90	12	2,748	0.44%
2022/01/21	5	73.42	9	74.06	73.30	-4	2,662	-0.15%
2022/01/20	2	75.60	3	75.80	75.70	-1	2,605	-0.04%
2022/01/19	9.1	74.81	21.5	74.99	75.50	-12.4	2,556	-0.48%
2022/01/18	24	74.31	36	74.76	74.80	-12	2,407	-0.50%
2022/01/17	15	72.59	46	72.98	73.50	-31	2,271	-1.36%
2022/01/14	5.5	71.19	42	70.00	70.00	-36.5	2,128	-1.71%
2022/01/13	1.5	68.83	1	69.00	69.10	0.5	2,076	0.02%
2022/01/12	42	68.56	46	69.75	68.50	-4	2,068	-0.19%
2022/01/11	58	68.31	9	69.20	67.80	49	2,037	2.40%
2022/01/10	13	70.61	31	70.58	70.20	-18	1,990	-0.90%
2022/01/07	5.2	70.86	114	70.75	71.00	-108.8	1,928	-5.64%	大賣/鉅額交易
2022/01/06	32	68.08	20	67.58	67.40	12	1,787	0.67%
2022/01/05	14	70.42	15	69.44	69.30	-1	1,732	-0.06%
2022/01/04	48	70.79	20.5	70.58	70.30	27.6	1,674	1.65%
2022/01/03	34	73.52	17	73.39	72.60	17	1,580	1.08%
2021/12/30	139.5	73.89	75	74.45	75.70	64.5	1,373	4.69%	大買/
2021/12/29	1	70.50	4	70.00	70.30	-3	978	-0.31%
2021/12/28	3	69.43	3	70.00	70.00	0	967	0.00%
2021/12/24	7.1	68.98	0	0.00	68.40	7.1	952	0.75%
2021/12/23	1	69.00	27	69.51	69.70	-26	931	-2.79%
2021/12/22	1	68.10	2	68.20	67.40	-1	890	-0.11%
2021/12/17	12	68.23	3	68.17	68.00	9	870	1.03%
2021/12/16	20	69.60	1	68.90	68.80	19	857	2.22%
2021/12/15	16	70.33	17	69.84	69.20	-1	846	-0.12%
2021/12/14	1	69.90	1	68.80	68.50	0	806	0.00%
2021/12/13	2	69.80	2	69.55	69.90	0	808	0.00%
2021/12/10	2	68.50	1	69.10	69.00	1	798	0.13%
2021/12/09	1	69.80	2	69.00	68.80	-1	797	-0.13%
2021/12/08	1	68.70	24	68.74	68.70	-23	786	-2.93%
2021/12/07	15	68.45	4	68.30	68.30	11	774	1.42%
2021/12/06	0	0.00	1	65.20	65.30	-1	756	-0.13%
2021/12/02	1	66.60	0	0.00	66.40	1	762	0.13%
2021/12/01	0	0.00	1	66.50	66.50	-1	759	-0.13%
2021/11/29	1	64.50	2	64.00	65.40	-1	751	-0.13%
2021/11/26	1	65.60	1	65.80	65.50	0	744	0.00%
2021/11/25	2.2	67.28	0	0.00	67.20	2.2	734	0.30%
2021/11/24	8	67.00	2	66.80	67.20	6	730	0.82%
2021/11/23	5	67.60	9	68.41	67.20	-4	718	-0.56%
2021/11/22	0	0.00	9	69.72	70.20	-9	704	-1.28%
2021/11/19	0	67.80	1	68.20	68.00	-1	689	-0.14%
2021/11/18	7	68.83	4	68.63	68.60	3	683	0.44%
2021/11/17	2	69.00	2	69.20	69.00	0	679	0.00%
2021/11/16	16	69.13	13	69.04	69.20	3	660	0.45%
2021/11/15	13	66.51	0	0.00	66.00	13	608	2.14%
2021/11/11	0	0.00	1	65.40	65.50	-1	607	-0.16%
2021/11/10	1	66.80	8	66.50	66.50	-7	608	-1.15%
2021/11/09	3	66.87	0	0.00	66.60	3	617	0.49%
2021/11/08	2	67.60	20	67.79	67.50	-18	616	-2.92%
2021/11/05	16	67.15	1	67.00	67.00	15	599	2.50%
2021/11/04	0	0.00	1	66.40	66.70	-1	570	-0.18%
2021/11/03	1	64.70	1	65.00	64.50	0	549	0.00%
2021/11/01	0	0.00	1	64.90	65.20	-1	547	-0.18%
2021/10/29	2	64.00	0	0.00	63.70	2	540	0.37%
2021/10/28	2	64.30	0	0.00	64.30	2	539	0.37%
2021/10/26	0	63.80	0	0.00	63.60	0	543	0.00%
2021/10/25	9	63.04	10	63.40	63.50	-1	544	-0.18%
2021/10/22	0	0.00	20	62.90	62.80	-20	548	-3.65%
2021/10/21	0	0.00	3	61.00	61.00	-3	547	-0.55%
2021/10/07	0	0.00	1	62.00	62.10	-1	611	-0.16%
2021/10/06	5	60.60	0	0.00	60.10	5	631	0.79%
2021/10/04	2	61.00	2	61.00	60.80	0	636	0.00%
2021/09/29	3	62.40	0	0.00	62.30	3	696	0.43%
2021/09/28	1	63.40	0	0.00	63.10	1	702	0.14%
2021/09/27	6	63.30	5	63.30	63.30	1	707	0.14%
2021/09/23	1	63.50	0	0.00	63.70	1	722	0.14%
2021/09/16	0	0.00	5	64.30	63.10	-5	747	-0.67%
2021/09/14	0	0.00	5	65.86	65.70	-5	739	-0.68%
2021/09/13	4	66.38	0	0.00	66.30	4	740	0.54%
2021/09/10	2	67.60	0	0.00	67.30	2	743	0.27%
2021/09/09	21	66.92	0	0.00	67.20	21	749	2.80%
2021/09/08	10	66.00	0	0.00	66.00	10	745	1.34%
2021/09/06	5	65.80	0	0.00	65.10	5	742	0.67%
2021/09/03	0	0.00	2	65.80	65.90	-2	747	-0.27%
2021/09/02	0.1	65.10	0	0.00	65.10	0.1	749	0.01%
2021/09/01	0	0.00	1	65.80	65.90	-1	754	-0.13%
2021/08/31	7	65.17	0	0.00	65.10	7	755	0.93%
2021/08/25	12	66.70	1	66.40	66.80	11	792	1.39%
2021/08/20	1	62.30	7	62.24	62.30	-6	778	-0.77%
2021/08/18	0	0.00	7	62.77	63.60	-7	783	-0.89%
2021/08/13	2	61.55	3	61.20	61.10	-1	862	-0.12%
2021/08/10	1.5	64.03	0	0.00	63.80	1.5	859	0.17%
2021/08/09	0	0.00	2	64.80	64.70	-2	884	-0.23%
2021/08/06	0	0.00	1	65.10	65.10	-1	898	-0.11%
2021/07/30	1	64.90	0	0.00	64.90	1	1,016	0.10%
2021/07/29	0	0.00	2	65.70	65.70	-2	1,012	-0.20%
2021/07/28	0	0.00	2	66.10	66.00	-2	1,021	-0.20%
2021/07/26	1	66.70	0	0.00	66.70	1	1,073	0.09%
2021/07/23	2	67.05	7	67.54	66.80	-5	1,086	-0.46%
2021/07/22	0	0.00	8	67.28	67.00	-8	1,104	-0.72%
2021/07/21	0	0.00	9	66.67	66.30	-9	1,115	-0.81%
2021/07/20	1	66.80	0	0.00	66.90	1	1,118	0.09%
2021/07/19	0	0.00	1	67.50	67.60	-1	1,128	-0.09%
2021/07/16	1.4	67.21	0	0.00	67.60	1.4	1,163	0.12%
2021/07/14	5	69.80	4	70.15	70.00	1	1,162	0.09%
2021/07/13	16	68.58	8	68.25	69.10	8	1,163	0.69%
2021/07/12	1.1	67.72	0	0.00	68.00	1.1	1,163	0.10%
2021/07/09	0	0.00	8	67.26	68.00	-8	1,176	-0.68%
2021/07/08	2	66.65	0	0.00	66.90	2	1,211	0.17%
2021/07/05	0	0.00	23	68.55	68.90	-23	1,305	-1.76%
2021/07/02	0	0.00	47	67.97	68.00	-47	1,370	-3.43%
2021/07/01	2	67.90	20	68.18	67.80	-18	1,400	-1.29%
2021/06/30	1	69.00	15	68.80	68.80	-14	1,453	-0.96%
2021/06/29	3	68.24	15	68.50	68.50	-12	1,520	-0.79%
2021/06/28	3	68.27	3	68.60	68.40	0	1,577	0.00%
2021/06/25	1	68.30	10	68.40	68.80	-9	1,597	-0.56%
2021/06/24	0	0.00	2	66.85	66.90	-2	1,607	-0.12%
2021/06/23	0	0.00	10	66.80	66.80	-10	1,631	-0.61%
2021/06/22	21	65.91	10	65.80	65.80	11	1,706	0.64%
2021/06/18	0	0.00	13	66.55	66.50	-13	1,745	-0.74%
2021/06/17	2	66.30	1	66.20	65.90	1	1,776	0.05%
2021/06/16	1	66.20	30	66.40	66.20	-29	1,833	-1.58%
2021/06/15	0	0.00	1	65.70	65.90	-1	1,963	-0.05%
2021/06/11	21	65.42	0	0.00	65.50	21	1,973	1.06%
2021/06/10	0	0.00	1	66.00	66.00	-1	1,984	-0.05%
2021/06/09	0	0.00	6	65.10	64.70	-6	1,990	-0.30%
2021/06/08	3	64.30	2	64.10	64.10	1	2,004	0.05%
2021/06/07	11	63.53	11	64.01	64.00	0	2,027	0.00%
2021/06/04	22	65.40	6	64.57	64.60	16	2,036	0.79%
2021/06/03	1	66.60	0	0.00	66.20	1	2,052	0.05%
2021/06/02	1	66.40	0	0.00	66.40	1	2,066	0.05%
2021/06/01	1	67.20	1	67.30	67.40	0	2,073	0.00%
2021/05/31	0	0.00	5	66.50	66.50	-5	2,094	-0.24%
2021/05/26	0	0.00	1	64.60	65.00	-1	2,141	-0.05%
2021/05/25	0	0.00	20	64.85	64.80	-20	2,145	-0.93%
2021/05/24	23	64.03	1.2	64.35	64.30	21.8	2,149	1.01%
2021/05/21	116	66.64	112	68.20	66.20	4	2,132	0.19%	大買/大賣/
2021/05/20	4	62.43	0	0.00	62.00	4	2,082	0.19%
2021/05/19	14	63.87	40	63.93	63.70	-26	2,091	-1.24%
2021/05/18	1	61.52	0	0.00	63.50	1	2,103	0.05%
2021/05/17	31	59.84	32	61.56	59.80	-1	2,104	-0.05%
2021/05/14	0	0.00	65	62.92	63.30	-65	2,081	-3.12%
2021/05/13	20	61.44	20	61.19	61.60	0	2,065	0.00%
2021/05/12	11	61.89	59	63.11	63.30	-48	2,041	-2.35%
2021/05/11	14	68.12	24	67.86	66.70	-10	1,998	-0.50%
2021/05/10	6	70.27	10	70.69	70.10	-4	1,964	-0.20%
2021/05/07	1	70.90	4	70.75	70.60	-3	1,963	-0.15%
2021/05/06	4.2	70.11	3	70.40	69.90	1.2	1,971	0.06%
2021/05/05	1	69.90	25	70.10	69.80	-24	1,978	-1.21%
2021/05/04	2	70.15	17	69.48	69.40	-15	1,976	-0.76%
2021/05/03	2	72.62	28	72.01	71.80	-26	1,944	-1.33%
2021/04/29	22	74.34	22	74.33	74.10	0	1,946	0.00%
2021/04/28	0	0.00	7	75.14	75.20	-7	1,947	-0.36%
2021/04/27	0.5	74.00	23	74.27	74.30	-22.5	1,960	-1.15%
2021/04/26	0.3	73.90	3	73.67	73.80	-2.7	1,961	-0.14%
2021/04/23	9	73.36	6	73.47	73.30	3	1,969	0.15%
2021/04/22	50	73.96	7	74.97	73.30	43	1,981	2.17%
2021/04/21	12	75.10	15	75.18	75.10	-3	1,962	-0.15%
2021/04/20	1	75.60	6	75.33	75.50	-5	1,976	-0.25%
2021/04/19	17	75.68	3	76.63	75.60	14	1,988	0.70%
2021/04/16	1	76.20	2	76.75	76.20	-1	1,989	-0.05%
2021/04/15	8	75.53	1	75.50	75.50	7	1,993	0.35%
2021/04/14	98	75.02	33	74.88	75.00	65	2,001	3.25%
2021/04/13	67	76.45	19	77.22	75.80	48	1,997	2.40%
2021/04/12	18	76.77	29	76.55	76.50	-11	1,975	-0.56%
2021/04/09	20	76.83	26	76.92	76.70	-6	1,937	-0.31%
2021/04/08	26	77.02	39	77.01	76.50	-13	1,897	-0.68%
2021/04/07	15	75.73	36	75.55	76.10	-21	1,830	-1.15%
2021/04/06	7	75.83	1	75.30	75.70	6	1,799	0.33%
2021/04/01	24	75.09	24	75.19	75.40	0	1,745	0.00%
2021/03/31	23	74.19	13	74.26	74.10	10	1,672	0.60%
2021/03/30	8	72.95	9	73.10	73.50	-1	1,610	-0.06%
2021/03/29	3	73.00	2	73.10	73.00	1	1,583	0.06%
2021/03/26	0	73.70	0	0.00	73.20	0	1,574	0.00%
2021/03/25	11	73.88	26	74.10	73.40	-15	1,559	-0.96%
2021/03/24	4	72.95	3	73.20	73.10	1	1,482	0.07%
2021/03/23	1	72.90	7	73.49	72.90	-6	1,470	-0.41%
2021/03/22	4	73.10	8	73.11	73.20	-4	1,451	-0.27%
2021/03/19	8	73.66	7	73.53	73.70	1	1,428	0.07%
2021/03/18	40	74.11	19	73.51	74.40	21	1,378	1.52%
2021/03/17	7	71.81	6	71.87	71.70	1	1,267	0.08%
2021/03/16	4	71.88	2	71.70	71.80	2	1,333	0.15%
2021/03/15	1	71.60	2	71.50	71.70	-1	1,399	-0.07%
2021/03/12	5	71.50	2	71.50	71.50	3	1,402	0.21%
2021/03/11	0	0.00	5	71.52	71.30	-5	1,398	-0.36%
2021/03/10	1	72.00	5	70.80	71.00	-4	1,391	-0.29%
2021/03/09	4	71.23	3	71.50	71.30	1	1,391	0.07%
2021/03/08	3	71.87	11	71.69	71.10	-8	1,377	-0.58%
2021/03/05	5	70.22	22	70.24	70.20	-17	1,367	-1.24%
2021/03/04	7	70.71	20	70.76	70.70	-13	1,371	-0.95%
2021/03/03	4	71.65	10	71.50	71.60	-6	1,405	-0.43%
2021/03/02	2	72.65	4	73.05	72.20	-2	1,446	-0.14%
2021/02/26	1	72.80	2	73.00	72.80	-1	1,452	-0.07%
2021/02/25	0	0.00	3.1	73.31	73.40	-3.1	1,468	-0.21%
2021/02/24	3	73.27	28	73.23	73.10	-25	1,496	-1.67%
2021/02/23	5	73.20	9	73.51	73.50	-4	1,486	-0.27%
2021/02/22	2	74.15	35	74.10	74.00	-33	1,482	-2.23%
2021/02/19	3	73.70	29	73.80	73.90	-26	1,474	-1.76%
2021/02/18	0	0.00	20	73.49	73.70	-20	1,473	-1.36%
2021/02/17	0	0.00	25	72.63	72.60	-25	1,468	-1.70%
2021/02/05	1	72.00	41.1	72.19	72.10	-40.1	1,465	-2.74%
2021/02/04	3	72.47	72	72.67	72.00	-69	1,485	-4.65%
2021/02/03	3	73.50	22	73.46	72.80	-19	1,489	-1.27%
2021/02/02	2	73.10	34	73.16	73.20	-32	1,513	-2.11%
2021/02/01	2	72.10	10	72.50	72.60	-8	1,530	-0.52%
2021/01/29	5	74.28	0	0.00	73.40	5	1,536	0.33%
2021/01/28	6	74.98	8	74.95	75.00	-2	1,525	-0.13%
2021/01/27	9	74.84	5	74.70	74.70	4	1,510	0.26%
2021/01/26	2	74.00	5	73.46	74.00	-3	1,495	-0.20%
2021/01/22	29	73.41	4	73.68	73.60	25	1,472	1.70%
2021/01/21	0.2	71.50	4	71.63	71.20	-3.8	1,455	-0.26%
2021/01/20	35	72.73	4	74.63	72.00	31	1,438	2.15%
2021/01/19	15	73.99	0	0.00	73.90	15	1,407	1.07%
2021/01/18	17	74.19	3	73.87	74.20	14	1,392	1.01%
2021/01/15	13.1	75.58	10	75.30	75.20	3.1	1,374	0.22%
2021/01/14	3	76.57	24	76.71	76.90	-21	1,356	-1.55%
2021/01/13	18	76.97	28	77.00	77.00	-10	1,352	-0.74%
2021/01/12	4	77.53	33	78.61	77.10	-29	1,328	-2.18%
2021/01/11	16	78.92	13	79.07	78.80	3	1,306	0.23%
2021/01/08	10	78.90	17.5	78.86	79.00	-7.5	1,285	-0.58%
2021/01/07	3	80.30	4	80.33	80.00	-1	1,263	-0.08%
2021/01/06	8	80.34	35	79.50	79.50	-27	1,234	-2.19%
2021/01/05	35	80.04	27	80.21	80.70	8	1,194	0.67%
2021/01/04	8	78.74	8	78.60	78.90	0	1,151	0.00%
2020/12/31	0	0.00	2	77.75	78.00	-2	1,146	-0.17%
2020/12/30	0	0.00	5	77.70	77.60	-5	1,139	-0.44%
2020/12/29	1	77.90	7	77.91	77.90	-6	1,134	-0.53%
2020/12/28	7	77.74	0	0.00	77.90	7	1,129	0.62%
2020/12/25	8	78.03	6	77.90	77.80	2	1,123	0.18%
2020/12/24	8.5	77.71	0	0.00	77.50	8.5	1,118	0.76%
2020/12/23	3	76.93	10	77.10	77.10	-7	1,119	-0.63%
2020/12/22	2	77.00	0	0.00	77.00	2	1,131	0.18%
2020/12/21	1	77.40	0	0.00	77.90	1	1,140	0.09%
2020/12/18	2	78.75	0	0.00	78.30	2	1,141	0.18%
2020/12/17	4	78.93	1	78.90	78.80	3	1,140	0.26%
2020/12/16	3	78.87	0	0.00	78.90	3	1,137	0.26%
2020/12/15	4	79.65	0	0.00	78.80	4	1,127	0.35%
2020/12/14	6	81.13	3	81.00	80.50	3	1,117	0.27%
2020/12/11	7	81.34	13	81.03	81.40	-6	1,123	-0.53%
2020/12/10	20.1	80.91	6	81.35	81.70	14.1	1,097	1.29%
2020/12/09	40	80.22	22	80.82	81.00	18	1,020	1.76%
2020/12/08	3	79.10	2	79.10	79.00	1	943	0.11%
2020/12/07	2	78.60	0	0.00	78.60	2	938	0.21%
2020/12/04	1	79.50	1	78.60	78.50	0	942	0.00%
2020/12/03	4	79.30	23	78.83	78.70	-19	931	-2.04%
2020/12/01	8	78.36	7	78.54	78.40	1	910	0.11%
2020/11/30	5	79.18	1	79.10	79.00	4	905	0.44%
2020/11/27	14	79.60	3	79.73	79.60	11	894	1.23%
2020/11/26	36	79.86	27	79.86	80.50	9	838	1.07%
2020/11/25	22	78.06	7	78.30	77.60	15	780	1.92%
2020/11/24	32	78.51	3	78.70	78.60	29	759	3.82%
2020/11/23	19	77.25	1	77.50	77.90	18	741	2.43%
2020/11/20	1	75.30	0.3	75.80	75.30	0.7	711	0.09%
2020/11/19	3	75.87	2	75.90	75.60	1	729	0.14%
2020/11/18	0	0.00	11	76.25	76.40	-11	741	-1.48%
2020/11/17	0	0.00	4	76.80	76.30	-4	758	-0.53%
2020/11/16	10	76.20	0	0.00	76.10	10	781	1.28%
2020/11/13	3	76.27	0	0.00	76.20	3	779	0.38%
2020/11/12	13	77.09	1	77.20	76.90	12	787	1.52%
2020/11/11	4	76.33	1	76.80	76.20	3	766	0.39%
2020/11/10	23	76.20	7	76.63	76.00	16	761	2.10%
2020/11/09	15	75.67	0	0.00	75.80	15	761	1.97%
2020/11/06	3	74.40	0	0.00	73.80	3	751	0.40%
2020/11/05	2	73.40	0	0.00	73.40	2	753	0.27%
2020/10/30	4	73.30	0	0.00	73.40	4	857	0.47%
2020/10/29	5	73.38	0	0.00	73.70	5	875	0.57%
2020/10/28	6	74.38	0	0.00	74.10	6	887	0.68%
2020/10/27	8	75.08	0	0.00	75.30	8	917	0.87%
2020/10/23	1	75.60	0	0.00	75.60	1	961	0.10%
2020/10/22	7	75.57	0	0.00	76.40	7	1,007	0.69%
2020/10/21	16	75.64	2	75.65	75.80	14	1,040	1.35%
2020/10/20	12	75.03	0	0.00	74.90	12	1,076	1.11%
2020/10/19	38	74.83	2	75.10	74.90	36	1,108	3.25%
2020/10/16	12	74.07	2	74.35	73.90	10	1,114	0.90%
2020/10/15	82	73.61	2	74.50	74.50	80	1,155	6.92%
2020/10/14	12	73.26	0	0.00	72.70	12	1,181	1.02%
2020/10/13	0	0.00	3	72.70	73.00	-3	1,204	-0.25%
2020/10/12	1	73.30	42	73.21	73.10	-41	1,222	-3.35%
2020/10/08	15	73.79	53	73.47	73.40	-38	1,240	-3.06%
2020/10/06	3	72.60	30	72.64	72.80	-27	1,286	-2.10%
2020/10/05	4	72.30	30	72.36	72.50	-26	1,323	-1.97%
2020/09/30	2	72.25	1	72.40	72.40	1	1,417	0.07%
2020/09/29	3	71.87	0	0.00	72.10	3	1,501	0.20%
2020/09/28	0	0.00	6	72.15	71.90	-6	1,605	-0.37%
2020/09/25	6	72.02	16	73.46	71.70	-10	1,652	-0.61%
2020/09/24	55	74.11	16	74.01	73.90	39	1,683	2.32%
2020/09/23	0	0.00	46	73.58	73.50	-46	1,683	-2.73%
2020/09/22	0	0.00	8	74.36	74.40	-8	1,707	-0.47%
2020/09/17	8	75.80	0	0.00	76.40	8	1,775	0.45%
2020/09/16	9	76.40	6	76.52	75.20	3	1,824	0.16%
2020/09/15	4	75.40	3	75.20	75.10	1	1,911	0.05%
2020/09/14	2	75.50	8	75.08	75.40	-6	1,972	-0.30%
2020/09/11	7	73.96	15	73.98	73.90	-8	2,003	-0.40%
2020/09/10	0	0.00	54	75.17	74.40	-54	2,020	-2.67%
2020/09/09	4	74.85	45	75.12	75.10	-41	2,018	-2.03%
2020/09/08	4	76.43	0	0.00	76.00	4	2,009	0.20%
2020/09/03	2	79.10	3	78.60	78.40	-1	2,057	-0.05%
2020/09/02	0	0.00	1	79.30	79.30	-1	2,086	-0.05%
2020/09/01	0	0.00	1	78.10	77.90	-1	2,116	-0.05%
2020/08/31	1	78.50	2.2	78.50	77.80	-1.2	2,178	-0.06%
2020/08/28	0	0.00	1	78.70	79.00	-1	2,179	-0.05%
2020/08/27	4	79.98	2	80.40	79.80	2	2,178	0.09%
2020/08/26	2	79.00	0	0.00	79.10	2	2,166	0.09%
2020/08/25	2	79.25	2	79.40	79.30	0	2,166	0.00%
2020/08/24	1	78.10	1	78.30	78.30	0	2,150	0.00%
2020/08/21	2	75.65	2	76.75	76.90	0	2,136	0.00%
2020/08/20	31	74.66	6	73.95	74.70	25	2,119	1.18%
2020/08/19	0	0.00	7	79.39	78.60	-7	2,091	-0.33%
2020/08/18	16	78.91	7	78.59	78.50	9	2,092	0.43%
2020/08/17	3	79.40	1	79.60	79.50	2	2,080	0.10%
2020/08/14	0	0.00	31	79.08	79.40	-31	2,080	-1.49%
2020/08/13	7	80.06	46	79.51	79.20	-39	2,078	-1.88%
2020/08/12	1	80.60	0	0.00	80.50	1	2,055	0.05%
2020/08/11	4	80.80	4	81.38	81.30	0	2,056	0.00%
2020/08/10	1	80.61	1	81.20	80.50	0	2,048	0.00%
2020/08/07	5	80.74	10	81.48	80.90	-5	2,046	-0.24%
2020/08/06	3	81.93	3	82.47	83.40	0	2,009	0.00%
2020/08/05	5	80.44	4	80.63	81.90	1	2,003	0.05%
2020/08/04	7	79.56	4	79.20	79.40	3	1,994	0.15%
2020/07/31	3	78.30	0	0.00	79.20	3	1,983	0.15%
2020/07/30	6	79.15	2	78.90	78.90	4	1,975	0.20%
2020/07/29	0	0.00	7	78.74	78.80	-7	2,022	-0.35%
2020/07/28	42	79.87	10	79.58	78.60	32	2,032	1.57%
2020/07/27	86	83.08	1	82.90	81.30	85	2,016	4.22%
2020/07/24	38	83.37	7	85.06	83.00	31	1,986	1.56%
2020/07/23	7	84.04	7	84.34	84.50	0	1,950	0.00%
2020/07/22	12	82.92	1	83.40	83.10	11	1,943	0.57%
2020/07/21	56	83.12	4	83.05	82.70	52	1,933	2.69%
2020/07/20	35	83.01	8	82.85	83.70	27	1,894	1.43%
2020/07/17	3	81.57	22	81.32	81.70	-19	1,861	-1.02%
2020/07/16	4	80.27	19	80.76	80.50	-15	1,856	-0.81%
2020/07/15	2	80.45	66	81.02	80.60	-64	1,842	-3.47%
2020/07/14	15	80.63	84	80.53	80.60	-69	1,835	-3.76%
2020/07/13	10	81.85	6	81.98	82.00	4	1,806	0.22%
2020/07/10	11	82.25	0	0.00	81.30	11	1,801	0.61%
2020/07/09	8	84.74	10	84.61	83.30	-2	1,772	-0.11%
2020/07/08	13	85.86	6	85.60	86.20	7	1,684	0.42%
2020/07/07	67	85.44	9	84.98	84.90	58	1,604	3.62%
2020/07/06	25	83.56	2	83.80	83.60	23	1,511	1.52%
2020/07/03	24	81.25	66	81.25	81.90	-42	1,478	-2.84%
2020/07/02	3	80.23	4	80.38	80.20	-1	1,445	-0.07%
2020/07/01	5	79.20	3	79.27	80.00	2	1,439	0.14%
2020/06/30	16	78.46	0	0.00	78.10	16	1,421	1.13%
2020/06/29	23	77.81	25	77.98	77.80	-2	1,402	-0.14%
2020/06/24	1	78.00	16	77.96	77.90	-15	1,390	-1.08%
2020/06/23	28	78.56	11	78.21	78.10	17	1,390	1.22%
2020/06/22	101	79.69	74	79.51	78.50	27	1,347	2.00%	大買/
2020/06/19	32	77.35	5	77.98	77.10	27	1,261	2.14%
2020/06/18	3	74.70	2	77.70	77.70	1	1,210	0.08%
2020/06/17	26	75.58	4	75.40	75.40	22	1,185	1.86%
2020/06/16	8	76.06	0	0.00	76.40	8	1,198	0.67%
2020/06/15	5	75.72	0	0.00	75.40	5	1,233	0.41%
2020/06/12	2	75.05	1	74.60	75.40	1	1,255	0.08%
2020/06/11	12	76.46	1	76.70	75.60	11	1,280	0.86%
2020/06/10	7	77.36	4	77.45	77.20	3	1,267	0.24%
2020/06/09	9	77.28	8	77.61	77.40	1	1,299	0.08%
2020/06/08	8	76.64	7	77.10	76.70	1	1,301	0.08%
2020/06/05	26	76.73	3	76.20	76.00	23	1,281	1.80%
2020/06/04	3	74.10	11	74.06	74.00	-8	1,230	-0.65%
2020/06/03	5	73.74	0	0.00	73.80	5	1,243	0.40%
2020/06/02	4	73.25	0	0.00	73.20	4	1,254	0.32%
2020/06/01	1	72.30	1	72.40	72.90	0	1,263	0.00%
2020/05/29	3	71.87	0	0.00	71.80	3	1,268	0.24%
2020/05/28	4	72.70	0	0.00	72.10	4	1,289	0.31%
2020/05/27	0	72.80	4	73.00	72.80	-4	1,313	-0.30%
2020/05/26	9	73.76	0	0.00	73.20	9	1,324	0.68%
2020/05/25	2	73.15	0	0.00	73.60	2	1,323	0.15%
2020/05/22	1	72.40	0	0.00	72.40	1	1,327	0.08%
2020/05/21	3	72.50	0	0.00	72.60	3	1,333	0.23%
2020/05/20	1	71.80	0	0.00	71.90	1	1,338	0.07%
2020/05/19	4	72.08	3	72.07	72.00	1	1,351	0.07%
2020/05/18	4	71.98	0	0.00	71.40	4	1,365	0.29%
2020/05/15	12	72.20	0	0.00	72.10	12	1,367	0.88%
2020/05/14	1	72.80	0	0.00	72.20	1	1,370	0.07%
2020/05/12	5	72.62	2	73.00	72.00	3	1,385	0.22%
2020/05/11	8	73.59	11	73.57	73.30	-3	1,378	-0.22%
2020/05/08	3	73.20	0	0.00	73.30	3	1,368	0.22%
2020/05/07	3	73.00	5	73.40	73.30	-2	1,370	-0.15%
2020/05/06	7	73.73	0.1	73.50	73.00	6.9	1,378	0.50%
2020/05/05	50	75.06	8	75.54	73.80	42	1,369	3.07%
2020/05/04	19	73.69	5	74.10	73.50	14	1,314	1.07%
2020/04/30	14	75.29	2.1	75.00	74.90	11.9	1,301	0.91%
2020/04/29	4	74.63	1	74.90	74.50	3	1,288	0.23%
2020/04/28	7	73.99	1	74.30	74.20	6	1,295	0.46%
2020/04/27	13	73.18	8	72.63	73.10	5	1,319	0.38%
2020/04/23	4	70.18	1	70.60	70.00	3	1,328	0.23%
2020/04/22	5	68.90	0	0.00	69.60	5	1,329	0.38%
2020/04/21	14	69.74	0	0.00	69.00	14	1,328	1.05%
2020/04/20	4	71.25	2	70.90	71.60	2	1,311	0.15%
2020/04/17	12	70.96	1	71.00	70.50	11	1,312	0.84%
2020/04/16	2	70.85	1	71.00	70.70	1	1,302	0.08%
2020/04/15	21	70.03	2	70.30	70.20	19	1,305	1.46%
2020/04/14	0	0.00	36	68.94	69.10	-36	1,303	-2.76%
2020/04/13	8	68.38	0	0.00	68.30	8	1,311	0.61%
2020/04/10	12	67.99	6	68.03	68.10	6	1,314	0.46%
2020/04/09	6	67.87	20	67.59	67.70	-14	1,325	-1.06%
2020/04/07	0	0.00	1	65.80	67.40	-1	1,324	-0.08%
2020/04/06	20	64.72	2	64.65	64.90	18	1,319	1.36%
2020/04/01	27	63.97	8	64.09	64.60	19	1,308	1.45%
2020/03/31	2	63.00	1	62.80	62.80	1	1,290	0.08%
2020/03/30	2	61.65	0	0.00	62.70	2	1,275	0.16%
2020/03/27	6	63.08	33	62.89	62.50	-27	1,271	-2.12%
2020/03/26	2	61.60	1	62.20	62.80	1	1,254	0.08%
2020/03/25	8	62.08	4	62.13	61.80	4	1,259	0.32%
2020/03/24	8	60.98	3	61.00	60.70	5	1,245	0.40%
2020/03/23	3	58.73	2	58.35	58.80	1	1,242	0.08%
2020/03/20	5	59.90	1	60.70	60.60	4	1,246	0.32%
2020/03/19	14	56.20	18	57.11	56.80	-4	1,229	-0.33%
2020/03/18	20	60.98	0	0.00	59.30	20	1,222	1.64%
2020/03/17	15	60.36	0	0.00	61.30	15	1,206	1.24%
2020/03/16	13	62.65	5	62.58	62.20	8	1,177	0.68%
2020/03/13	19	60.50	18	60.63	62.30	1	1,178	0.08%
2020/03/12	33	67.95	7	67.21	66.90	26	1,139	2.28%
2020/03/11	25	72.73	1	72.90	72.30	24	1,115	2.15%
2020/03/10	1	69.00	2	70.50	71.80	-1	1,108	-0.09%
2020/03/09	17	70.94	1	71.30	70.50	16	1,099	1.46%
2020/03/06	3	72.90	0	0.00	72.70	3	1,082	0.28%
2020/03/05	17	72.42	0	0.00	72.70	17	1,076	1.58%
2020/03/04	5	71.10	0	0.00	71.40	5	1,073	0.47%
2020/03/03	30	72.32	0	0.00	71.70	30	1,069	2.80%
2020/03/02	21	71.78	9	71.83	71.30	12	1,051	1.14%
2020/02/27	2	74.15	0	0.00	73.80	2	1,039	0.19%
2020/02/26	1	75.50	4	75.35	75.30	-3	1,038	-0.29%
2020/02/25	0	0.00	3	76.67	75.90	-3	1,033	-0.29%
2020/02/21	5	77.50	0	0.00	77.00	5	1,017	0.49%
2020/02/20	0	0.00	3	77.27	77.10	-3	1,025	-0.29%
2020/02/19	5	76.90	2	76.90	76.90	3	1,011	0.30%
2020/02/18	1	76.10	0	0.00	75.70	1	1,009	0.10%
2020/02/17	0	0.00	1	75.50	76.00	-1	1,002	-0.10%
2020/02/14	0	0.00	20	76.00	76.00	-20	1,007	-1.99%
2020/02/13	20	76.00	11	75.15	75.70	9	1,037	0.87%
2020/02/10	1	72.50	3	72.50	74.40	-2	1,092	-0.18%
2020/02/07	0	0.00	18	73.91	73.30	-18	1,092	-1.65%
2020/02/06	0	0.00	9	75.01	74.90	-9	1,091	-0.82%
2020/02/05	1	74.00	21	74.26	74.00	-20	1,088	-1.84%
2020/02/04	33	73.47	0	0.00	73.50	33	1,097	3.01%
2020/02/03	1	70.20	0	0.00	71.50	1	1,097	0.09%
2020/01/30	0	0.00	8	73.15	73.30	-8	1,125	-0.71%
2020/01/20	6	77.77	5	78.02	78.20	1	1,095	0.09%
2020/01/17	3	77.87	3	77.57	77.50	0	1,100	0.00%
2020/01/16	0	0.00	7	76.20	76.90	-7	1,090	-0.64%
2020/01/15	1	76.50	0	0.00	76.50	1	1,208	0.08%
2020/01/14	0	0.00	1	76.50	76.20	-1	1,228	-0.08%
2020/01/13	1	76.00	1	76.20	76.30	0	1,241	0.00%
2020/01/10	5	75.40	4	75.40	75.30	1	1,281	0.08%
2020/01/09	2	74.70	3	74.80	74.70	-1	1,292	-0.08%
2020/01/08	2	74.95	3	74.60	74.30	-1	1,318	-0.08%
2020/01/07	7	75.11	1	75.80	74.40	6	1,333	0.45%
2020/01/03	6	77.22	7	77.57	77.00	-1	1,412	-0.07%
2020/01/02	2	78.60	1	78.30	78.20	1	1,439	0.07%
2019/12/31	5	77.24	3	77.43	77.70	2	1,521	0.13%
2019/12/30	1	77.60	0	0.00	77.70	1	1,549	0.06%
2019/12/27	1	76.50	0	0.00	76.80	1	1,555	0.06%
2019/12/24	0	0.00	42	76.16	76.30	-42	1,641	-2.56%
2019/12/23	1	77.50	1	77.00	76.50	0	1,715	0.00%
2019/12/20	12	77.35	2	77.35	77.50	10	1,729	0.58%
2019/12/19	0	0.00	1	77.50	76.20	-1	1,724	-0.06%
2019/12/18	21	77.03	2	77.25	77.20	19	1,732	1.10%
2019/12/17	21	76.60	7	77.03	76.60	14	1,739	0.80%
2019/12/16	6	76.78	0	0.00	76.50	6	1,749	0.34%
2019/12/13	3	76.60	5	76.62	76.70	-2	1,788	-0.11%
2019/12/12	0	0.00	1	76.00	75.30	-1	1,775	-0.06%
2019/12/11	1	75.40	0	0.00	75.40	1	1,775	0.06%
2019/12/10	3	74.70	3	74.67	74.90	0	1,789	0.00%
2019/12/09	2	74.40	0	0.00	74.00	2	1,795	0.11%
2019/12/06	2	75.20	1	75.90	75.00	1	1,817	0.06%
2019/12/05	1	75.30	2	75.80	76.20	-1	1,964	-0.05%
2019/12/04	2	74.60	0	0.00	74.60	2	1,986	0.10%
2019/12/03	0	0.00	1	74.90	75.10	-1	2,026	-0.05%
2019/12/02	13	74.91	1	75.20	74.80	12	2,058	0.58%
2019/11/29	2	75.80	0	0.00	75.70	2	2,101	0.10%
2019/11/28	1	77.50	0	0.00	76.80	1	2,128	0.05%
2019/11/27	5	76.96	1	77.50	77.50	4	2,169	0.18%
2019/11/26	1	76.60	1	76.90	76.90	0	2,230	0.00%
2019/11/25	2	76.85	1	77.50	76.40	1	2,352	0.04%
2019/11/21	1	77.50	0	0.00	77.50	1	2,608	0.04%
2019/11/20	0	0.00	1	78.00	78.20	-1	2,665	-0.04%
2019/11/19	2	78.30	3	78.10	78.00	-1	2,708	-0.04%
2019/11/18	0	0.00	20	77.27	77.50	-20	2,729	-0.73%
2019/11/15	6	76.90	11	76.97	76.90	-5	2,856	-0.18%
2019/11/13	2	77.40	1	78.00	77.20	1	3,035	0.03%
2019/11/12	8	76.89	4	77.15	77.70	4	3,163	0.13%
2019/11/11	11	76.37	4	76.95	75.20	7	3,346	0.21%
2019/11/08	1	77.80	0	0.00	77.70	1	3,339	0.03%
2019/11/07	8	78.25	42	78.17	77.90	-34	3,381	-1.01%
2019/11/06	4	79.50	6	79.48	79.20	-2	3,395	-0.06%
2019/11/05	0	0.00	5	80.18	79.70	-5	3,495	-0.14%
2019/11/04	0	0.00	31	79.41	79.20	-31	3,539	-0.88%
2019/11/01	8	79.35	3	79.20	79.00	5	3,557	0.14%
2019/10/31	9	80.70	1.1	80.69	80.30	7.9	3,579	0.22%
2019/10/30	1	81.40	2	80.20	81.20	-1	3,598	-0.03%
2019/10/29	42	81.74	5	79.96	79.90	37	3,639	1.02%
2019/10/28	4	81.43	2	81.60	81.20	2	3,670	0.05%
2019/10/25	3.2	81.53	5	81.50	81.50	-1.8	3,771	-0.05%
2019/10/24	2.1	81.60	3	82.07	82.10	-0.9	3,957	-0.02%
2019/10/23	106	83.95	40	83.70	81.90	66	4,055	1.63%	大買/
2019/10/22	1	82.00	8	82.19	82.30	-7	3,985	-0.18%
2019/10/21	8	82.16	3	82.40	81.90	5	4,051	0.12%
2019/10/18	13	81.81	5	82.52	82.70	8	4,127	0.19%
2019/10/17	0	0.00	2	80.95	81.50	-2	4,094	-0.05%
2019/10/16	12	81.32	3	82.53	81.10	9	4,085	0.22%
2019/10/15	5	83.10	4	83.08	82.10	1	4,060	0.02%
2019/10/14	8	82.95	4	83.50	82.80	4	4,050	0.10%
2019/10/09	4	81.53	11	82.09	82.50	-7	4,013	-0.17%
2019/10/08	3	81.50	7	81.71	81.00	-4	4,009	-0.10%
2019/10/07	13	82.29	27	82.63	82.40	-14	3,976	-0.35%
2019/10/04	4	81.10	12	80.97	80.70	-8	3,879	-0.21%
2019/10/03	7	79.93	3	79.60	79.90	4	3,860	0.10%
2019/10/02	0	0.00	4	80.45	80.70	-4	3,860	-0.10%
2019/10/01	3	80.10	2	80.30	80.50	1	3,880	0.03%
2019/09/27	8	79.99	4	79.23	79.00	4	3,871	0.10%
2019/09/26	6	80.68	17	81.07	80.40	-11	3,849	-0.29%
2019/09/25	2	79.00	4	79.05	78.90	-2	3,789	-0.05%
2019/09/24	2	78.85	0	0.00	78.80	2	3,806	0.05%
2019/09/23	1	79.00	4	78.93	79.00	-3	3,799	-0.08%
2019/09/20	3	78.60	2	78.50	78.20	1	3,805	0.03%
2019/09/19	1	78.50	3	78.07	78.20	-2	3,798	-0.05%
2019/09/18	3	77.57	1	77.50	77.50	2	3,812	0.05%
2019/09/17	0.1	78.20	5	78.62	78.20	-4.9	3,760	-0.13%
2019/09/16	0	0.00	3	78.03	78.20	-3	3,767	-0.08%
2019/09/12	3	78.73	12	78.98	78.10	-9	3,771	-0.24%
2019/09/11	71	78.60	6	78.75	78.60	65	3,764	1.73%
2019/09/10	0	0.00	8	77.86	78.10	-8	3,744	-0.21%
2019/09/09	17	77.95	215	78.15	77.20	-198	3,704	-5.35%	大賣/鉅額交易
2019/09/06	7	82.10	9	82.18	81.80	-2	3,547	-0.06%
2019/09/05	7	81.66	1	81.90	82.50	6	3,530	0.17%
2019/09/04	2	81.05	7	81.09	81.70	-5	3,491	-0.14%
2019/09/03	38	81.98	4	81.38	80.90	34	3,464	0.98%
2019/09/02	1	81.80	1	81.70	82.00	0	3,435	0.00%
2019/08/30	19	82.86	12	83.43	82.50	7	3,402	0.21%
2019/08/29	123	83.01	31	83.34	82.80	92	3,356	2.74%	大買/
2019/08/28	33	83.98	18	84.23	84.00	15	3,290	0.46%
2019/08/27	43	82.96	54	83.40	83.00	-11	3,165	-0.35%
2019/08/26	19	79.57	31	80.13	79.00	-12	2,974	-0.40%
2019/08/23	19	81.82	14	82.43	81.00	5	2,921	0.17%
2019/08/22	62	82.60	11	83.25	82.20	51	2,873	1.78%
2019/08/21	23	82.67	15	82.99	82.80	8	2,828	0.28%
2019/08/20	32	82.84	30.4	83.23	82.50	1.6	2,791	0.06%
2019/08/19	28	82.35	20	82.74	81.90	8	2,666	0.30%
2019/08/16	31	81.98	45	82.21	81.00	-14	2,600	-0.54%
2019/08/15	31	80.72	52	80.99	81.50	-21	2,487	-0.84%
2019/08/14	87	79.77	121	80.41	80.80	-34	2,360	-1.44%	大賣/
2019/08/13	2	77.70	38	77.11	76.30	-36	2,148	-1.68%
2019/08/12	24	77.80	9	77.79	76.30	15	2,136	0.70%
2019/08/08	7.2	76.63	12	76.59	77.30	-4.8	2,088	-0.23%
2019/08/07	22	76.28	33	76.73	76.40	-11	2,055	-0.54%
2019/08/06	4	74.00	52	72.53	75.10	-48	1,980	-2.42%
2019/08/05	5	73.74	0	0.00	73.50	5	1,965	0.25%
2019/08/02	64	73.26	2	73.90	73.30	62	1,957	3.17%
2019/08/01	11	74.31	15	74.39	74.90	-4	1,956	-0.20%
2019/07/31	7	74.51	23	74.47	74.20	-16	1,941	-0.82%
2019/07/30	60.2	75.12	18	74.78	74.00	42.2	1,890	2.23%
2019/07/29	13	77.15	25	76.82	75.30	-12	1,848	-0.65%
2019/07/26	113.1	74.97	122	75.93	77.10	-8.9	1,759	-0.51%	大買/大賣/
2019/07/25	21.1	72.60	28	73.07	73.30	-7	1,565	-0.44%
2019/07/24	17	70.81	12	70.47	71.10	5	1,482	0.34%
2019/07/23	15	71.73	23	71.37	69.90	-8	1,466	-0.55%
2019/07/22	31	70.28	31	70.13	70.50	0	1,474	0.00%
2019/07/19	0	0.00	1	67.60	68.00	-1	1,404	-0.07%
2019/07/18	1	67.50	4	67.78	67.40	-3	1,452	-0.21%
2019/07/17	1	68.10	2	68.10	67.70	-1	1,561	-0.06%
2019/07/16	0	0.00	2	68.45	68.30	-2	1,819	-0.11%
2019/07/15	20	68.87	3	68.90	68.70	17	1,811	0.94%
2019/07/12	22	69.15	11	69.26	68.70	11	1,829	0.60%
2019/07/11	0	0.00	3	67.80	67.70	-3	1,808	-0.17%
2019/07/10	7	67.49	3	67.50	67.60	4	1,834	0.22%
2019/07/09	1	68.20	4	67.70	67.70	-3	1,855	-0.16%
2019/07/05	2	66.70	12	67.04	67.30	-10	1,877	-0.53%
2019/07/04	3	65.80	1	65.80	66.00	2	1,866	0.11%
2019/07/03	16.7	67.68	5	67.74	67.60	11.7	1,875	0.62%
2019/07/02	5	68.12	1	68.30	67.90	4	1,886	0.21%
2019/07/01	2.5	68.60	3	68.43	68.40	-0.5	1,909	-0.03%
2019/06/27	1	68.00	2	67.80	68.00	-1	1,984	-0.05%
2019/06/26	1	66.80	0	0.00	67.00	1	1,994	0.05%
2019/06/25	3	67.93	3	67.73	67.00	0	2,012	0.00%
2019/06/24	1	67.40	0	0.00	67.70	1	2,018	0.05%
2019/06/21	4.2	68.39	1	67.60	67.00	3.2	2,045	0.16%
2019/06/20	2	68.20	6	68.53	68.60	-4	2,046	-0.20%
2019/06/19	1	68.00	3	67.90	67.90	-2	2,081	-0.10%
2019/06/18	0	0.00	1	67.30	67.40	-1	2,104	-0.05%
2019/06/17	0	0.00	1	66.70	66.60	-1	2,133	-0.05%
2019/06/13	1	67.50	1	67.30	67.30	0	2,333	0.00%
2019/06/12	1	67.20	0	0.00	66.70	1	2,346	0.04%
2019/06/11	2	67.50	4	67.33	66.80	-2	2,357	-0.08%
2019/06/10	1	66.60	7	67.00	67.70	-6	2,367	-0.25%
2019/06/05	0	0.00	1	65.80	65.60	-1	2,412	-0.04%
2019/06/03	1	64.70	0	0.00	65.10	1	2,582	0.04%
2019/05/31	0	0.00	1	66.20	65.80	-1	2,761	-0.04%
2019/05/30	0	0.00	3	64.43	65.50	-3	2,845	-0.11%
2019/05/29	1	63.20	1	63.20	64.30	0	3,040	0.00%
2019/05/24	0	0.00	1	64.10	63.50	-1	3,274	-0.03%
2019/05/23	2	63.60	28	63.81	63.30	-26	3,289	-0.79%
2019/05/22	3	64.93	2	65.05	64.70	1	3,304	0.03%
2019/05/21	0	0.00	1	63.03	64.70	-1	3,327	-0.03%
2019/05/20	1	63.00	0	0.00	62.50	1	3,335	0.03%
2019/05/17	5	63.84	5	64.40	63.20	0	3,347	0.00%
2019/05/16	1	65.00	2	65.00	65.00	-1	3,429	-0.03%
2019/05/15	1	64.90	5	64.90	64.90	-4	3,479	-0.11%
2019/05/14	9	63.31	2	63.95	64.80	7	3,513	0.20%
2019/05/13	3	65.17	5	65.86	64.80	-2	3,519	-0.06%
2019/05/10	2	63.25	25	64.45	63.90	-23	3,494	-0.66%
2019/05/09	13	64.93	16	65.03	64.00	-3	3,514	-0.09%
2019/05/08	4	66.45	4	66.75	66.70	0	3,481	0.00%
2019/05/07	3	67.77	1	68.10	67.30	2	3,503	0.06%
2019/05/06	18	67.25	6	67.23	67.10	12	3,522	0.34%
2019/05/03	22	68.89	2	68.95	69.30	20	3,502	0.57%
2019/05/02	3	68.30	1	68.50	68.50	2	3,502	0.06%
2019/04/30	5	67.84	1	68.40	68.00	4	3,519	0.11%
2019/04/29	16	67.86	1	67.80	67.70	15	3,503	0.43%
2019/04/26	9	68.94	17	69.13	69.10	-8	3,501	-0.23%
2019/04/25	19	71.41	4	71.50	71.30	15	3,459	0.43%
2019/04/24	21.1	71.20	5	71.98	71.30	16.1	3,510	0.46%
2019/04/23	36	71.25	6	71.39	70.80	30	3,497	0.86%
2019/04/22	27	71.89	42	71.19	72.50	-15	3,430	-0.44%
2019/04/19	2	67.30	0	0.00	67.70	2	3,190	0.06%
2019/04/18	6	67.80	4	67.73	67.10	2	3,202	0.06%
2019/04/17	2	67.85	0	0.00	67.90	2	3,240	0.06%
2019/04/16	2	68.00	3	67.50	68.40	-1	3,299	-0.03%
2019/04/15	14	68.03	12	68.00	67.60	2	3,341	0.06%
2019/04/12	0	0.00	1	67.20	67.10	-1	3,398	-0.03%
2019/04/11	13	67.98	31	68.59	67.70	-18	3,425	-0.53%
2019/04/10	2	68.60	3	68.30	68.90	-1	3,469	-0.03%
2019/04/09	0	0.00	41	68.80	68.20	-41	3,479	-1.18%
2019/04/08	10	68.74	4	68.45	68.80	6	3,524	0.17%
2019/04/03	5	67.76	0	0.00	67.70	5	3,528	0.14%
2019/04/02	10	69.30	21	69.16	68.20	-11	3,545	-0.31%
2019/04/01	10	68.90	42	68.92	68.90	-32	3,597	-0.89%
2019/03/29	3	67.57	2	67.45	67.50	1	3,561	0.03%
2019/03/28	1	67.80	0	0.00	68.00	1	3,586	0.03%
2019/03/27	9	68.48	62	68.48	68.60	-53	3,630	-1.46%
2019/03/26	8	67.93	5	67.86	67.30	3	3,635	0.08%
2019/03/25	1	66.10	6	66.27	67.20	-5	3,670	-0.14%
2019/03/22	7	68.03	12	67.87	67.60	-5	3,700	-0.14%
2019/03/21	26	68.91	3	69.00	68.90	23	3,719	0.62%
2019/03/20	4	68.80	1	68.70	68.60	3	3,893	0.08%
2019/03/19	16	69.30	22	69.87	68.90	-6	3,916	-0.15%
2019/03/18	18	68.72	16	68.62	68.60	2	3,907	0.05%
2019/03/15	5	66.54	20	66.63	66.90	-15	3,908	-0.38%
2019/03/14	0	0.00	21	66.39	66.30	-21	4,001	-0.52%
2019/03/13	2	66.15	7	66.01	65.90	-5	4,055	-0.12%
2019/03/12	9	66.47	22	66.02	65.90	-13	4,097	-0.32%
2019/03/11	21	66.66	15	66.33	65.90	6	4,218	0.14%
2019/03/08	18	65.62	12	65.82	65.90	6	4,260	0.14%
2019/03/07	75	67.97	10	67.78	66.80	65	4,273	1.52%
2019/03/06	58	70.46	27	70.32	69.60	31	4,231	0.73%
2019/03/05	31	67.96	8	68.53	67.90	23	4,114	0.56%
2019/03/04	43	67.72	28	67.96	69.20	15	4,093	0.37%
2019/02/27	67	65.10	21	65.52	65.50	46	4,055	1.13%
2019/02/26	1	63.30	3	63.37	63.10	-2	4,043	-0.05%
2019/02/25	25	63.37	15	63.78	63.00	10	4,274	0.23%
2019/02/22	11	62.08	2	62.25	62.10	9	4,562	0.20%
2019/02/21	0	0.00	2	62.45	62.40	-2	4,709	-0.04%
2019/02/20	12	62.80	0	0.00	63.00	12	4,722	0.25%
2019/02/19	21	62.04	10	62.20	62.20	11	4,699	0.23%
2019/02/18	4	61.20	16	61.20	61.40	-12	4,682	-0.26%
2019/02/15	20	61.87	3	62.33	61.40	17	4,670	0.36%
2019/02/14	15	63.59	29	63.67	63.50	-14	4,587	-0.31%
2019/02/13	14	65.84	114	65.31	65.00	-100	4,557	-2.19%	大賣/
2019/02/12	15	65.46	5	65.26	65.20	10	4,536	0.22%
2019/02/11	6	63.97	3	63.90	64.30	3	4,502	0.07%
2019/01/30	1	64.10	1	64.70	63.60	0	4,487	0.00%
2019/01/29	0	0.00	1	63.90	64.10	-1	4,451	-0.02%
2019/01/28	3	64.87	3	64.93	64.50	0	4,444	0.00%
2019/01/25	24	63.76	7	64.03	64.20	17	4,412	0.39%
2019/01/24	0	0.00	1	63.30	63.50	-1	4,391	-0.02%
2019/01/23	3	62.70	1	62.30	62.90	2	4,386	0.05%
2019/01/22	3	62.87	2	63.15	62.80	1	4,370	0.02%
2019/01/21	1	63.80	0	0.00	63.50	1	4,353	0.02%
2019/01/18	2	63.75	0	0.00	63.80	2	4,342	0.05%
2019/01/17	5	64.68	10	64.50	64.30	-5	4,313	-0.12%
2019/01/16	3	65.87	13	65.58	65.80	-10	4,275	-0.23%
2019/01/15	6	64.67	8	64.27	64.50	-2	4,208	-0.05%
2019/01/14	39	63.88	13	63.75	63.70	26	4,180	0.62%
2019/01/11	42	64.74	2	65.65	64.90	40	4,157	0.96%
2019/01/10	2	65.00	7	65.26	65.80	-5	4,135	-0.12%
2019/01/09	31	65.24	4	65.13	64.80	27	4,120	0.66%
2019/01/08	45.5	66.39	2	66.50	66.20	43.5	4,089	1.06%
2019/01/07	15	67.22	27	67.38	66.30	-12	4,018	-0.30%
2019/01/04	10	65.58	27	66.07	66.20	-17	3,965	-0.43%
2019/01/03	6	65.42	12	66.28	65.40	-6	3,911	-0.15%
2019/01/02	3	66.23	15	65.49	64.90	-12	3,870	-0.31%
2018/12/28	12	64.09	8	64.09	64.20	4	3,810	0.10%
2018/12/27	4	64.48	21	64.05	63.70	-17	3,803	-0.45%
2018/12/26	6	63.82	4	64.15	61.70	2	3,736	0.05%
2018/12/25	16	63.96	3	64.00	63.30	13	3,717	0.35%
2018/12/24	13	63.48	27	64.13	65.50	-14	3,668	-0.38%
2018/12/22	1	61.90	0	0.00	61.90	1	3,554	0.03%
2018/12/21	7	61.66	12	62.38	61.60	-5	3,564	-0.14%
2018/12/20	21	60.79	4	60.95	61.20	17	3,520	0.48%
2018/12/19	7	62.87	13	63.92	63.00	-6	3,475	-0.17%
2018/12/18	10	63.48	13	64.04	63.20	-3	3,445	-0.09%
2018/12/17	9	66.11	7	67.14	65.70	2	3,398	0.06%
2018/12/14	9	67.48	48	67.55	67.80	-39	3,354	-1.16%
2018/12/13	22	67.61	35	68.37	68.20	-13	3,305	-0.39%
2018/12/12	9	65.38	9	65.22	65.10	0	3,106	0.00%
2018/12/11	84	65.47	88	66.00	65.20	-4	3,059	-0.13%
2018/12/10	66	65.14	14	64.76	65.00	52	2,973	1.75%
2018/12/07	9	63.74	19	63.74	64.60	-10	2,895	-0.35%
2018/12/06	18	61.44	12	62.37	60.50	6	2,820	0.21%
2018/12/05	31	64.49	22	64.79	64.50	9	2,756	0.33%
2018/12/04	62	66.24	76	66.41	65.00	-14	2,709	-0.52%
2018/12/03	24	64.15	2	63.70	63.60	22	2,567	0.86%
2018/11/30	35	64.08	61	64.00	62.60	-26	2,493	-1.04%
2018/11/29	13	63.20	0	0.00	62.50	13	2,426	0.54%
2018/11/28	32	63.74	45	64.09	63.00	-13	2,375	-0.55%
2018/11/27	46	63.18	5	63.12	63.10	41	2,317	1.77%
2018/11/26	17	63.74	13	63.41	64.00	4	2,242	0.18%
2018/11/23	12	61.94	32	63.32	60.20	-20	2,078	-0.96%
2018/11/22	76	63.45	52	64.96	62.40	24	1,911	1.26%
2018/11/21	29	62.58	52	62.37	63.60	-23	1,669	-1.38%
2018/11/20	34	58.51	104	58.46	60.50	-70	1,347	-5.20%	大賣/
2018/11/19	46	54.82	3	55.13	55.00	43	1,193	3.60%
2018/11/16	5	53.20	0	0.00	53.40	5	1,173	0.43%
2018/11/15	6	51.92	1	52.90	52.30	5	1,180	0.42%
2018/11/14	2	52.65	3	52.33	52.20	-1	1,199	-0.08%
2018/11/13	3	53.10	0	0.00	53.10	3	1,237	0.24%
2018/11/08	0	0.00	1	51.60	51.40	-1	1,280	-0.08%
2018/11/07	1	50.10	1	50.20	50.70	0	1,327	0.00%
2018/11/02	1	50.50	2	51.30	51.00	-1	1,490	-0.07%
2018/11/01	3	50.00	1	50.10	50.20	2	1,492	0.13%
2018/10/30	0	0.00	2	47.15	47.80	-2	1,485	-0.13%
2018/10/29	7	48.36	10	47.99	47.50	-3	1,482	-0.20%
2018/10/24	2	49.95	3	49.52	49.70	-1	1,477	-0.07%
2018/10/23	2	48.83	10	49.10	49.00	-8	1,475	-0.54%
2018/10/22	1	49.55	2	49.25	49.05	-1	1,482	-0.07%
2018/10/19	4	47.81	13	48.31	49.90	-9	1,472	-0.61%
2018/10/18	5	46.99	0	0.00	47.20	5	1,451	0.34%
2018/10/17	2	46.33	0	0.00	46.20	2	1,456	0.14%
2018/10/11	4	43.78	1	43.55	43.05	3	1,409	0.21%
2018/10/09	5	46.69	5	47.00	47.50	0	1,389	0.00%
2018/10/08	3	47.88	0	0.00	47.50	3	1,398	0.21%
2018/10/05	2	48.50	0	0.00	48.50	2	1,400	0.14%
2018/10/02	10	50.10	0	0.00	50.10	10	1,360	0.73%
2018/09/26	2	50.03	0	0.00	49.85	2	1,402	0.14%
2018/09/21	0	0.00	1	51.60	51.60	-1	1,380	-0.07%
2018/09/19	1	50.70	3	50.70	50.50	-2	1,362	-0.15%
2018/09/17	3	51.87	2	52.30	52.30	1	1,342	0.07%
2018/09/14	1	51.50	0	0.00	52.00	1	1,336	0.07%
2018/09/13	1	51.90	0	0.00	51.20	1	1,328	0.08%
2018/09/12	32	51.79	22	52.25	51.70	10	1,323	0.76%
2018/09/11	3	49.25	0	0.00	49.40	3	1,287	0.23%
2018/09/10	2	49.25	1.2	49.22	49.00	0.8	1,295	0.06%
2018/09/07	1	50.80	0	0.00	50.90	1	1,296	0.08%
2018/09/05	0	0.00	1	53.30	52.80	-1	1,294	-0.08%
2018/09/04	5	51.72	0	0.00	52.00	5	1,294	0.39%
2018/09/03	2	52.00	4	52.15	52.30	-2	1,291	-0.15%
2018/08/29	2	53.70	0	0.00	54.40	2	1,386	0.14%
2018/08/28	1	53.90	0	0.00	53.70	1	1,499	0.07%
2018/08/23	2	54.00	0	0.00	54.90	2	1,555	0.13%
2018/08/22	1	53.90	2	53.80	53.80	-1	1,565	-0.06%
2018/08/21	7	53.60	2	54.00	53.60	5	1,558	0.32%
2018/08/20	3	54.53	0	0.00	54.20	3	1,567	0.19%
2018/08/17	8	51.98	5	51.50	52.10	3	1,572	0.19%
2018/08/16	2	52.45	0	0.00	52.20	2	1,542	0.13%
2018/08/15	6	53.33	0	0.00	54.00	6	1,520	0.39%
2018/08/14	14	54.09	2	54.95	54.20	12	1,494	0.80%
2018/08/13	36	57.68	0	0.00	56.30	36	1,441	2.50%
2018/08/10	8	63.06	23	65.49	62.50	-15	1,353	-1.11%
2018/08/09	2	68.30	100	68.31	68.00	-98	1,299	-7.54%
2018/08/07	1	68.90	2	68.70	68.90	-1	1,353	-0.07%
2018/08/06	0	0.00	2	68.70	68.50	-2	1,375	-0.15%
2018/08/03	1	67.80	1	67.90	68.10	0	1,392	0.00%
2018/08/02	1	68.20	2	67.50	67.30	-1	1,422	-0.07%
2018/08/01	1	68.00	0	0.00	67.60	1	1,469	0.07%
2018/07/30	1	69.90	0	0.00	68.60	1	1,505	0.07%
2018/07/27	0	0.00	1	68.90	69.50	-1	1,494	-0.07%
2018/07/25	1	68.00	0	0.00	67.80	1	1,484	0.07%
2018/07/24	1	67.60	2	67.25	68.50	-1	1,484	-0.07%
2018/07/23	1	69.00	0	0.00	67.40	1	1,484	0.07%
2018/07/19	0	0.00	5	67.20	67.10	-5	1,486	-0.34%
2018/07/16	0	0.00	1	68.00	68.20	-1	1,483	-0.07%
2018/07/13	0	0.00	1	67.20	67.50	-1	1,468	-0.07%
2018/07/12	1	65.40	0	0.00	66.00	1	1,456	0.07%
2018/07/11	5	65.10	5	64.30	65.30	0	1,458	0.00%
2018/07/09	1	64.10	1	64.20	64.60	0	1,465	0.00%
2018/07/05	4	66.10	0	0.00	64.80	4	1,421	0.28%
2018/07/04	1	70.20	1	70.70	70.00	0	1,413	0.00%
2018/07/03	3	70.80	2	70.85	70.70	1	1,439	0.07%
2018/07/02	0	0.00	1	70.90	70.80	-1	1,431	-0.07%
2018/06/29	11	70.95	1	70.80	70.90	10	1,434	0.70%
2018/06/28	2	70.10	0	0.00	69.50	2	1,432	0.14%
2018/06/27	1	69.80	1	69.80	69.80	0	1,431	0.00%
2018/06/22	1	69.50	0.5	70.00	69.60	0.5	1,435	0.04%
2018/06/21	2	70.30	0	0.00	70.00	2	1,436	0.14%
2018/06/20	0	0.00	2	69.50	69.80	-2	1,445	-0.14%
2018/06/19	0	0.00	1	71.10	70.40	-1	1,439	-0.07%
2018/06/13	3	72.83	1	72.80	72.60	2	1,408	0.14%
2018/06/12	8	73.56	0	0.00	73.60	8	1,417	0.57%
2018/06/11	0	0.00	1	73.30	73.70	-1	1,422	-0.07%
2018/06/07	0	0.00	4.1	73.27	73.90	-4.1	1,438	-0.28%
2018/06/06	3.1	74.29	1	74.10	73.70	2.1	1,404	0.15%
2018/06/05	30	74.62	33	75.26	73.90	-3	1,375	-0.22%
2018/06/04	4	71.73	0	0.00	72.00	4	1,265	0.32%
2018/05/30	2	70.00	30	70.00	69.80	-28	1,190	-2.35%
2018/05/29	2	71.25	0	0.00	70.60	2	1,175	0.17%
2018/05/28	3	72.00	2	72.30	72.70	1	1,165	0.09%
2018/05/25	19	71.22	14	71.40	71.60	5	1,141	0.44%
2018/05/24	1	69.70	0	0.00	69.50	1	1,100	0.09%
2018/05/23	3	70.30	0	0.00	70.00	3	1,093	0.27%
2018/05/22	2	69.80	0	0.00	69.80	2	1,085	0.18%
2018/05/21	6	69.85	2	69.85	70.10	4	1,089	0.37%
2018/05/18	3	69.90	1	69.40	69.30	2	1,089	0.18%
2018/05/17	7	69.64	3	69.53	70.20	4	1,096	0.36%
2018/05/16	2	69.05	4	69.10	68.70	-2	1,080	-0.19%
2018/05/15	5	70.02	7	70.84	69.90	-2	1,058	-0.19%
2018/05/14	1	71.60	27	73.15	71.50	-26	1,053	-2.47%
2018/05/11	38	73.08	0	0.00	72.50	38	1,044	3.64%
2018/05/10	3	73.37	2	73.55	72.70	1	1,028	0.10%
2018/05/09	1	73.00	4	72.65	72.70	-3	1,008	-0.30%
2018/05/08	6	74.17	5	74.78	74.10	1	970	0.10%
2018/05/07	1	78.60	0	0.00	78.40	1	935	0.11%
2018/05/04	0	0.00	2	78.85	78.20	-2	936	-0.21%
2018/05/02	3	79.27	0	0.00	79.50	3	943	0.32%
2018/04/30	5	79.30	1	79.70	80.30	4	944	0.42%
2018/04/27	1	79.00	22	79.40	78.30	-21	972	-2.16%
2018/04/19	10	81.65	0	0.00	81.70	10	1,033	0.97%
2018/04/18	1	81.10	0	0.00	81.50	1	1,040	0.10%
2018/04/17	1	81.10	0	0.00	81.60	1	1,041	0.10%
2018/04/16	1	82.10	0	0.00	82.10	1	1,074	0.09%
2018/04/13	0.1	81.70	0	0.00	82.20	0.1	1,117	0.01%
2018/04/12	1	81.50	0	0.00	81.60	1	1,152	0.09%
2018/04/10	0	0.00	2	82.05	82.00	-2	1,340	-0.15%
2018/04/09	4	84.05	8	83.91	83.10	-4	1,345	-0.30%
2018/03/31	1	80.20	1	82.00	82.10	0	1,335	0.00%
2018/03/28	0	0.00	7	79.87	79.90	-7	1,358	-0.52%
2018/03/26	1	79.50	3	79.60	79.20	-2	1,451	-0.14%
2018/03/23	3	79.20	0	0.00	79.90	3	1,467	0.20%
2018/03/20	2	81.50	8	81.50	81.70	-6	1,571	-0.38%
2018/03/19	1	80.70	0	0.00	81.10	1	1,602	0.06%
2018/03/16	3	80.73	0	0.00	80.50	3	1,599	0.19%
2018/03/15	0	0.00	1	80.50	80.70	-1	1,586	-0.06%
2018/03/14	13	81.14	10	80.70	80.70	3	1,574	0.19%
2018/03/13	6	82.12	2	82.50	81.70	4	1,544	0.26%
2018/03/12	2	84.00	2	83.35	84.00	0	1,514	0.00%
2018/03/09	1	81.90	0	0.00	82.40	1	1,507	0.07%
2018/03/08	1	81.70	1	81.50	82.00	0	1,503	0.00%
2018/03/05	2	81.40	0	0.00	81.20	2	1,542	0.13%
2018/03/02	4	82.45	0	0.00	82.20	4	1,538	0.26%
2018/03/01	2	84.10	5	84.00	83.90	-3	1,537	-0.20%
2018/02/26	0	0.00	1	85.30	84.70	-1	1,523	-0.07%
2018/02/22	3	83.90	0	0.00	84.50	3	1,537	0.20%
2018/02/21	0	0.00	2	83.80	84.20	-2	1,543	-0.13%
2018/02/12	1	82.20	1	81.90	82.40	0	1,538	0.00%
2018/02/06	2	80.55	2	81.35	81.40	0	1,513	0.00%
2018/02/05	4	84.00	4	82.45	84.00	0	1,490	0.00%
2018/02/01	1	84.00	2	84.50	83.90	-1	1,508	-0.07%
2018/01/31	2	83.85	0	0.00	83.70	2	1,534	0.13%
2018/01/26	2	83.90	0	0.00	83.70	2	1,628	0.12%
2018/01/25	2	83.40	0	0.00	83.50	2	1,628	0.12%
2018/01/24	10	82.90	11	82.76	83.70	-1	1,634	-0.06%
2018/01/19	0	0.00	1	84.00	84.10	-1	1,643	-0.06%
2018/01/18	1	84.20	4	83.65	83.50	-3	1,659	-0.18%
2018/01/17	1	83.20	2.1	83.06	83.20	-1.1	1,670	-0.07%
2018/01/16	1	84.70	1	84.50	84.10	0	1,653	0.00%
2018/01/15	3	83.80	0	0.00	84.10	3	1,640	0.18%
2018/01/12	2	84.90	1	85.50	84.50	1	1,646	0.06%
2018/01/11	2	84.35	2	84.35	84.30	0	1,647	0.00%
2018/01/10	4	84.63	2	84.40	84.50	2	1,673	0.12%
2018/01/09	10	86.60	11	87.26	85.10	-1	1,671	-0.06%
2018/01/08	17	87.05	21	86.50	86.00	-4	1,726	-0.23%
2018/01/05	32	88.18	15	89.00	87.70	17	1,715	0.99%
2018/01/04	50	86.81	38.2	88.50	89.00	11.8	1,656	0.71%
2018/01/03	3	85.27	0	0.00	85.20	3	1,570	0.19%
2018/01/02	0	0.00	1	84.30	85.30	-1	1,578	-0.06%