中磊 (5388)-富邦-新竹券商分點個股進出

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
115.5
漲跌
▼3.0
漲幅
-2.53%
成交量
7,499張
產業
上市通信網路類股
736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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	54.2	115.72	2.1	115.48	115.50	52.2	5,349	0.98%
2024/05/07	38.5	118.84	2	118.75	118.50	36.5	5,265	0.69%
2024/05/06	9	122.17	0	0.00	121.50	9	5,202	0.17%
2024/05/03	43.1	122.65	0	0.00	121.50	43.1	5,192	0.83%
2024/05/02	30	123.48	2	124.50	125.00	28	5,182	0.54%
2024/04/30	13.4	124.65	45	124.51	124.00	-31.6	5,216	-0.61%
2024/04/29	3.1	123.34	9	123.22	124.50	-5.9	5,187	-0.11%
2024/04/26	16.7	122.40	0	0.00	123.00	16.7	5,163	0.32%
2024/04/25	13.2	122.51	1	122.00	122.00	12.2	5,156	0.24%
2024/04/24	25.2	123.81	5.2	124.02	124.00	20	5,159	0.39%
2024/04/23	9.1	123.17	3.2	123.50	123.00	5.9	5,128	0.12%
2024/04/22	1.2	120.61	9	121.61	121.00	-7.8	5,120	-0.15%
2024/04/19	13.4	122.01	12	120.42	121.50	1.4	5,100	0.03%
2024/04/18	8.1	121.57	9	123.61	124.00	-0.9	5,068	-0.02%
2024/04/17	15	125.12	0	0.00	123.50	15	5,025	0.30%
2024/04/16	8.2	126.55	17	127.29	125.00	-8.8	4,942	-0.18%
2024/04/15	10.3	131.66	0	0.00	130.50	10.3	4,918	0.21%
2024/04/12	13.2	134.00	1	133.50	134.00	12.2	4,925	0.25%
2024/04/11	4.7	133.65	0	0.00	134.00	4.7	4,909	0.09%
2024/04/10	3.4	134.44	4	134.63	134.00	-0.6	4,902	-0.01%
2024/04/09	13.9	135.16	23.5	134.01	134.00	-9.6	4,878	-0.20%
2024/04/08	4.2	134.52	3	134.67	135.50	1.2	4,850	0.02%
2024/04/03	31.4	136.46	2	136.75	136.00	29.4	4,843	0.61%
2024/04/02	5.6	137.54	4	137.50	137.50	1.6	4,821	0.03%
2024/04/01	6.2	136.98	7	137.29	137.50	-0.8	4,801	-0.02%
2024/03/29	17.4	135.11	2	135.50	135.50	15.4	4,769	0.32%
2024/03/28	16.1	147.44	17	146.88	144.00	-1	4,646	-0.02%
2024/03/27	11	145.91	1.3	147.50	148.50	9.7	4,535	0.21%
2024/03/26	18.1	142.31	16	143.28	145.00	2.1	4,469	0.05%
2024/03/25	13.2	148.99	7	147.64	147.00	6.2	4,390	0.14%
2024/03/22	19	147.87	29.4	148.82	149.00	-10.4	4,355	-0.24%
2024/03/21	5	145.80	8.1	146.37	147.00	-3.1	4,299	-0.07%
2024/03/20	33.1	147.52	39	146.81	143.50	-5.9	4,290	-0.14%
2024/03/19	3.3	142.09	14.3	141.72	143.00	-11	4,364	-0.25%
2024/03/18	7.2	138.09	8	137.75	138.00	-0.8	4,498	-0.02%
2024/03/15	2	137.00	2.2	137.30	137.50	-0.2	4,535	0.00%
2024/03/14	11.1	139.81	4	138.75	137.00	7.1	4,493	0.16%
2024/03/13	7.1	138.13	8	138.50	138.00	-0.9	4,441	-0.02%
2024/03/12	11	135.45	6	135.58	136.00	5	4,401	0.11%
2024/03/11	14.2	134.06	4	134.88	132.00	10.2	4,374	0.23%
2024/03/08	8.1	137.48	5.6	136.26	135.50	2.5	4,320	0.06%
2024/03/07	8.1	140.99	12.1	140.79	140.00	-4	4,282	-0.09%
2024/03/06	55.7	140.84	26.5	139.29	138.50	29.2	4,202	0.69%
2024/03/05	38.8	144.16	49	145.39	145.50	-10.2	3,978	-0.26%
2024/03/04	70.2	139.43	25	140.22	141.50	45.1	3,796	1.19%
2024/03/01	28.2	136.85	13	135.73	135.50	15.2	3,706	0.41%
2024/02/29	5.2	136.27	12	135.29	135.50	-6.8	3,692	-0.18%
2024/02/27	2	136.24	4.9	134.88	135.50	-2.8	3,654	-0.08%
2024/02/26	15.4	136.55	4	137.12	136.00	11.4	3,604	0.32%
2024/02/23	13.2	138.38	18.2	137.85	139.50	-5	3,543	-0.14%
2024/02/22	12.2	133.33	18.2	134.02	136.50	-6	3,357	-0.18%
2024/02/21	1	128.50	0	0.00	128.00	1	3,206	0.03%
2024/02/20	6.4	129.75	6	129.58	129.00	0.4	3,213	0.01%
2024/02/19	8.1	127.63	12	127.54	128.00	-3.9	3,201	-0.12%
2024/02/16	3	124.17	2	124.25	125.00	1	3,191	0.03%
2024/02/15	2	124.50	1	124.00	124.50	1	3,268	0.03%
2024/02/05	6.1	125.51	2.1	125.52	125.50	4	3,269	0.12%
2024/02/02	1.1	127.00	3	127.00	127.00	-1.9	3,411	-0.06%
2024/02/01	8.1	128.68	0	129.00	127.50	8.1	3,511	0.23%
2024/01/31	5.1	129.88	1	128.50	130.00	4.1	3,509	0.12%
2024/01/29	6.1	128.59	5	128.70	128.50	1.1	3,467	0.03%
2024/01/26	3	128.50	1	129.00	128.50	2	3,495	0.06%
2024/01/25	1	127.00	0	0.00	128.00	1	3,542	0.03%
2024/01/24	4	127.25	0	0.00	127.50	4	3,542	0.11%
2024/01/23	2	129.75	3	129.83	130.00	-1	3,519	-0.03%
2024/01/22	11	127.55	11	128.23	128.50	0	3,518	0.00%
2024/01/19	2	125.50	1	126.00	127.00	1	3,534	0.03%
2024/01/18	1	125.00	1	126.00	126.00	0	3,525	0.00%
2024/01/16	3	128.00	1	128.50	128.00	2	3,534	0.06%
2024/01/15	1.2	130.42	2	131.00	129.50	-0.8	3,532	-0.02%
2024/01/12	0	130.00	1	129.00	128.00	-1	3,547	-0.03%
2024/01/11	1	126.00	3	127.67	127.00	-2	3,543	-0.06%
2024/01/09	1	124.50	1	125.50	125.50	0	3,616	0.00%
2024/01/08	4	127.50	8	127.88	127.00	-4	3,606	-0.11%
2024/01/05	1	130.53	0	0.00	130.50	1	3,613	0.03%
2024/01/04	3	131.33	1.2	131.17	130.50	1.8	3,649	0.05%
2024/01/03	1	133.00	0	0.00	133.00	1	3,677	0.03%
2024/01/02	3	136.17	9.1	135.40	136.00	-6.1	3,667	-0.17%
2023/12/29	3	134.50	3	134.67	134.50	0	3,670	0.00%
2023/12/28	0	0.00	3	134.50	134.50	-3	3,690	-0.08%
2023/12/27	0	0.00	2	133.50	134.00	-2	3,720	-0.05%
2023/12/26	3	132.84	4	133.00	133.50	-1	3,733	-0.03%
2023/12/25	1	131.02	0	0.00	131.50	1	3,760	0.03%
2023/12/22	9.2	134.40	0	0.00	133.00	9.2	3,865	0.24%
2023/12/21	3.4	131.97	5.2	133.45	131.00	-1.8	3,822	-0.05%
2023/12/20	8	133.50	1.1	133.06	133.00	7	3,821	0.18%
2023/12/19	1	133.00	6.1	133.84	133.50	-5.1	3,811	-0.13%
2023/12/18	11	138.14	25	137.62	136.50	-14	3,802	-0.37%
2023/12/15	7.3	138.22	11	136.68	137.00	-3.7	3,741	-0.10%
2023/12/14	42	139.64	34.5	140.03	141.00	7.5	3,682	0.20%
2023/12/13	33.1	135.97	45.4	134.97	136.50	-12.3	3,371	-0.37%
2023/12/12	25.2	128.68	13	128.73	128.50	12.2	3,142	0.39%
2023/12/11	12	125.42	1.6	124.40	126.00	10.4	3,098	0.34%
2023/12/08	0	124.00	0	0.00	123.50	0	3,094	0.00%
2023/12/07	7	124.36	3	124.17	123.00	4	3,129	0.13%
2023/12/06	8.1	125.56	4	125.50	125.00	4.1	3,228	0.13%
2023/12/05	1	126.49	6	126.33	127.00	-5	3,230	-0.15%
2023/12/04	9	127.94	5.4	127.47	127.00	3.7	3,302	0.11%
2023/12/01	4	126.00	8	126.31	125.50	-4	3,433	-0.12%
2023/11/30	2	123.26	2	122.75	124.00	0	3,442	0.00%
2023/11/29	3	124.99	2	123.75	124.00	1	3,435	0.03%
2023/11/28	2.1	121.98	2.1	122.95	123.00	0.1	3,453	0.00%
2023/11/27	0	0.00	1.2	120.41	119.50	-1.2	3,476	-0.04%
2023/11/23	0.5	121.50	0	0.00	121.50	0.5	3,545	0.01%
2023/11/21	5.1	123.60	4.1	123.02	123.50	1	3,621	0.03%
2023/11/20	1	122.00	0	0.00	122.00	1	3,669	0.03%
2023/11/17	3.7	120.62	5	121.30	121.50	-1.4	3,769	-0.04%
2023/11/16	10.2	122.81	3	123.50	122.50	7.2	3,815	0.19%
2023/11/15	7.1	122.87	1	123.50	121.00	6.1	3,881	0.16%
2023/11/14	3.1	124.16	5.2	125.04	123.00	-2.2	3,883	-0.06%
2023/11/13	7	121.07	15.2	122.48	120.00	-8.2	3,893	-0.21%
2023/11/10	7	121.00	23.1	121.22	121.50	-16.1	3,887	-0.41%
2023/11/09	3	113.85	7	115.00	113.50	-4	3,781	-0.10%
2023/11/07	0	0.00	3	120.00	119.50	-3	3,783	-0.08%
2023/11/06	2	118.50	2.2	118.73	118.50	-0.2	3,833	-0.01%
2023/11/03	1	117.00	2	117.25	118.00	-1	3,870	-0.03%
2023/11/02	5	116.40	1	116.50	116.50	4	3,910	0.10%
2023/11/01	0.2	112.00	0	0.00	112.50	0.2	4,043	0.00%
2023/10/31	3.3	115.76	1	117.50	112.50	2.3	4,146	0.06%
2023/10/26	0.6	116.00	0	0.00	115.00	0.6	5,299	0.01%
2023/10/24	1	116.50	1	116.50	116.50	0	5,385	0.00%
2023/10/20	0	0.00	1.2	114.00	114.50	-1.2	5,447	-0.02%
2023/10/18	1	115.00	0	0.00	115.50	1	5,527	0.02%
2023/10/17	2	121.25	2	118.50	118.50	0	5,537	0.00%
2023/10/16	2	119.50	1	118.00	118.50	1	5,613	0.02%
2023/10/13	3.2	121.20	5	121.30	121.50	-1.8	5,699	-0.03%
2023/10/12	13	119.81	6.1	119.17	119.00	6.9	5,766	0.12%
2023/10/11	2	117.00	0	0.00	117.00	2	5,809	0.03%
2023/10/06	2	121.00	0.1	121.50	121.00	1.9	5,975	0.03%
2023/10/05	0.2	122.00	1	123.00	121.50	-0.8	6,046	-0.01%
2023/10/04	0.1	121.82	0	0.00	121.50	0.1	6,148	0.00%
2023/10/03	0	121.00	0	0.00	120.50	0	6,252	0.00%
2023/10/02	6	123.50	1	123.50	123.50	5	6,502	0.08%
2023/09/28	0.1	123.23	7	121.93	123.00	-6.9	6,793	-0.10%
2023/09/27	5.2	121.53	22	121.34	123.00	-16.9	6,869	-0.25%
2023/09/26	8.1	127.32	0	0.00	126.50	8.1	6,952	0.12%
2023/09/25	10	129.60	1	129.00	130.00	9	7,322	0.12%
2023/09/22	1	126.07	0.1	128.00	128.50	1	7,519	0.01%
2023/09/21	0	125.00	4.8	125.28	125.50	-4.7	7,988	-0.06%
2023/09/20	15.1	131.06	1.1	129.93	129.00	14	8,283	0.17%
2023/09/19	1	132.99	10.1	131.55	132.00	-9.1	8,272	-0.11%
2023/09/18	0	129.50	9	129.22	129.00	-9	8,245	-0.11%
2023/09/15	5	130.70	2	130.75	129.50	3	8,227	0.04%
2023/09/14	3	131.17	9.1	131.11	131.50	-6.1	8,259	-0.07%
2023/09/13	1	128.50	1	126.52	128.00	0	8,254	0.00%
2023/09/12	1	126.50	3.3	127.31	127.50	-2.3	8,282	-0.03%
2023/09/11	6	128.58	4.4	127.48	126.50	1.6	8,262	0.02%
2023/09/08	1.1	126.51	7.1	126.64	127.00	-6	8,152	-0.07%
2023/09/07	7.1	126.72	3.2	126.32	126.00	3.9	8,141	0.05%
2023/09/06	6	126.75	11.2	127.23	125.50	-5.2	8,068	-0.06%
2023/09/05	0	0.00	4	121.88	122.50	-4	7,903	-0.05%
2023/09/04	1	118.94	6	117.00	118.00	-5	7,875	-0.06%
2023/09/01	7.2	119.69	1.1	118.14	117.50	6.1	7,921	0.08%
2023/08/31	6.1	121.25	3.1	121.52	121.50	2.9	7,935	0.04%
2023/08/30	1	120.00	2	120.00	120.00	-1	7,966	-0.01%
2023/08/29	0.8	120.18	0	0.00	120.50	0.8	7,982	0.01%
2023/08/28	4	117.88	6	118.75	118.50	-2	8,008	-0.02%
2023/08/25	1	118.52	12	119.75	118.50	-11	8,125	-0.14%
2023/08/24	10	119.85	19.1	119.97	119.00	-9.1	8,105	-0.11%
2023/08/23	24	120.42	19	120.53	120.00	5	8,112	0.06%
2023/08/22	7.4	118.23	15	118.33	118.00	-7.6	8,066	-0.09%
2023/08/21	15	117.23	13.1	117.73	117.00	1.9	7,998	0.02%
2023/08/18	7.1	115.00	1	116.00	113.00	6.1	7,910	0.08%
2023/08/17	5	116.50	74.4	115.51	116.00	-69.4	7,921	-0.88%
2023/08/16	2.1	112.52	0.1	113.50	113.00	2	7,860	0.03%
2023/08/15	1	112.50	10.3	113.41	114.00	-9.3	7,846	-0.12%
2023/08/14	5.1	109.20	8	109.88	110.50	-2.9	7,876	-0.04%
2023/08/11	0.1	113.00	3.1	112.52	112.00	-3.1	7,835	-0.04%
2023/08/10	3	112.17	8	113.13	111.00	-5	7,810	-0.06%
2023/08/09	10.1	114.15	6.2	114.43	114.00	3.8	7,740	0.05%
2023/08/08	6.1	113.09	1.1	113.41	112.00	5	7,740	0.06%
2023/08/07	16.8	113.52	34.2	111.99	115.50	-17.4	7,700	-0.23%
2023/08/04	8.1	117.32	2.3	118.57	118.00	5.8	7,523	0.08%
2023/08/02	13.2	119.18	19.2	119.03	117.00	-6	7,407	-0.08%
2023/08/01	38.9	120.17	15	118.13	116.00	23.9	7,110	0.34%
2023/07/31	29	118.07	35.1	121.60	122.00	-6.1	6,588	-0.09%
2023/07/28	6	110.25	8	110.81	111.00	-2	6,283	-0.03%
2023/07/27	2	108.00	2	107.75	108.00	0	6,217	0.00%
2023/07/26	4.1	108.02	18	107.61	107.00	-14	6,208	-0.22%
2023/07/25	9	108.22	3	108.17	107.50	6	6,191	0.10%
2023/07/24	6.4	109.13	4	108.88	110.50	2.4	6,145	0.04%
2023/07/21	1	108.52	7.2	107.19	108.50	-6.2	6,114	-0.10%
2023/07/20	4	109.88	2	109.50	109.50	2	6,082	0.03%
2023/07/19	5	112.80	13.8	111.11	111.00	-8.8	6,028	-0.15%
2023/07/18	3	113.83	15	114.93	114.50	-12	5,972	-0.20%
2023/07/17	30	115.22	36	115.85	115.00	-6	5,911	-0.10%
2023/07/14	46	116.81	24.1	115.98	117.00	21.9	5,830	0.38%
2023/07/13	70.1	119.14	45.1	118.90	116.00	25	5,767	0.43%
2023/07/12	52.2	115.21	53	115.83	116.00	-0.8	5,548	-0.01%
2023/07/11	15.1	116.73	10	116.50	117.00	5	5,505	0.09%
2023/07/10	12	114.00	10.1	113.95	113.00	2	5,547	0.04%
2023/07/07	19.1	114.56	16	114.78	114.00	3.1	5,483	0.06%
2023/07/06	38	118.43	61.2	118.41	119.50	-23.1	5,280	-0.44%
2023/07/05	26.8	113.55	25	114.86	113.50	1.8	5,019	0.04%
2023/07/04	10.1	113.25	30	113.13	115.00	-20	4,973	-0.40%
2023/07/03	82.2	110.99	88.5	112.84	114.00	-6.3	4,827	-0.13%
2023/06/30	23.5	104.72	10.2	104.89	105.00	13.3	4,488	0.30%
2023/06/29	37.1	106.70	51	107.23	106.50	-13.9	4,411	-0.31%
2023/06/28	23	102.20	42	102.45	99.60	-19	3,984	-0.48%
2023/06/27	1.2	95.88	8	96.10	96.50	-6.8	3,650	-0.19%
2023/06/26	16.1	95.63	6	95.82	97.00	10.1	3,648	0.28%
2023/06/21	4	96.00	1.2	96.30	95.90	2.8	3,633	0.08%
2023/06/20	6.3	97.23	2	97.00	95.70	4.3	3,649	0.12%
2023/06/19	4	97.08	8	97.83	98.50	-4	3,581	-0.11%
2023/06/16	6	96.43	4	96.50	97.00	2	3,543	0.06%
2023/06/15	11	96.70	5	96.56	97.20	6	3,493	0.17%
2023/06/14	1.2	96.60	1	96.20	96.70	0.2	3,493	0.01%
2023/06/13	0	0.00	0.2	95.40	95.40	-0.2	3,545	0.00%
2023/06/12	2	95.60	9	95.47	95.30	-7	3,647	-0.19%
2023/06/09	11.1	95.39	0	0.00	95.40	11.1	3,704	0.30%
2023/06/08	32.1	95.68	4	95.53	94.70	28.1	3,797	0.74%
2023/06/07	5.1	94.98	16	94.60	94.80	-10.9	3,905	-0.28%
2023/06/06	65	96.27	6.5	96.26	96.30	58.5	3,923	1.49%
2023/06/05	13	98.78	26	98.87	98.40	-13	3,934	-0.33%
2023/06/02	6.2	95.56	10.1	96.27	95.60	-3.9	4,004	-0.10%
2023/06/01	7	95.87	24	96.81	95.70	-17	4,024	-0.42%
2023/05/31	3.7	94.89	64.3	95.28	95.50	-60.6	3,959	-1.53%
2023/05/30	5	92.70	3	93.10	92.40	2	3,811	0.05%
2023/05/29	5	91.56	10.2	92.44	93.30	-5.2	3,830	-0.14%
2023/05/26	9	90.51	35	90.15	90.60	-26	3,801	-0.68%
2023/05/25	7	89.14	10	89.14	89.20	-3	3,767	-0.08%
2023/05/24	0	0.00	6	88.83	89.20	-6	3,790	-0.16%
2023/05/23	19.1	89.00	0	0.00	88.50	19.1	3,806	0.50%
2023/05/22	13	88.12	19	89.05	89.70	-6	3,783	-0.16%
2023/05/19	5	88.18	38	88.23	88.50	-33	3,778	-0.87%
2023/05/18	49.2	87.47	53	87.95	87.90	-3.8	3,834	-0.10%
2023/05/17	12	85.88	0	0.00	86.80	12	3,779	0.32%
2023/05/16	6	86.78	11	86.53	86.70	-5	3,748	-0.13%
2023/05/15	3	84.10	4	83.80	84.80	-1	3,738	-0.03%
2023/05/12	38	85.36	26	85.98	84.40	12	3,769	0.32%
2023/05/11	46.4	86.20	43	86.08	84.90	3.4	3,728	0.09%
2023/05/10	1.1	87.77	7	88.40	87.50	-5.9	3,719	-0.16%
2023/05/09	16	87.54	3	87.93	87.60	13	3,745	0.35%
2023/05/08	16	86.33	21	87.16	88.40	-5	3,740	-0.13%
2023/05/05	3	85.00	11	85.19	84.80	-8	3,728	-0.21%
2023/05/04	1	85.20	4	85.03	85.30	-3	3,803	-0.08%
2023/05/03	2	82.60	3	83.03	82.90	-1	3,836	-0.03%
2023/05/02	3	82.60	1.1	83.02	82.90	1.9	3,857	0.05%
2023/04/28	1	82.10	1	82.20	82.10	0	3,868	0.00%
2023/04/27	15	81.43	6	81.05	81.20	9	3,854	0.23%
2023/04/26	7	80.83	1	80.50	81.10	6	3,841	0.16%
2023/04/25	7	81.73	2	81.20	80.30	5	3,838	0.13%
2023/04/24	6	82.53	21	82.96	82.70	-15	3,812	-0.39%
2023/04/21	38	83.51	0	0.00	82.70	38	3,827	0.99%
2023/04/20	12	86.27	0	0.00	85.50	12	3,812	0.31%
2023/04/19	6	87.95	0	0.00	88.10	6	3,842	0.16%
2023/04/18	4	87.80	3	87.87	88.00	1	3,828	0.03%
2023/04/17	1	88.50	0	0.00	88.30	1	3,811	0.03%
2023/04/14	3	88.77	0	88.80	88.60	3	3,822	0.08%
2023/04/13	52.2	88.73	0.2	88.20	87.70	52	3,788	1.37%
2023/04/12	3	94.23	0	0.00	94.30	3	3,624	0.08%
2023/04/11	8	93.40	4	94.53	94.60	4	3,562	0.11%
2023/04/10	8	93.17	6	93.57	93.60	2	3,490	0.06%
2023/04/07	48	95.24	3	94.97	93.50	45	3,441	1.31%
2023/04/06	12	96.31	13	95.04	96.60	-1	3,367	-0.03%
2023/03/31	23	94.86	3	95.00	94.80	20	3,315	0.60%
2023/03/30	19.1	94.97	25.2	95.19	95.10	-6.1	3,279	-0.18%
2023/03/29	1	93.60	6	92.72	92.80	-5	3,145	-0.16%
2023/03/28	2.2	90.86	3	91.10	90.90	-0.8	3,160	-0.03%
2023/03/27	0	0.00	9	91.88	91.80	-9	3,138	-0.29%
2023/03/23	2	91.40	4	91.70	91.80	-2	3,240	-0.06%
2023/03/22	1	90.70	0	0.00	90.70	1	3,260	0.03%
2023/03/21	0	0.00	1.2	90.38	90.80	-1.2	3,276	-0.04%
2023/03/20	2	89.55	0	89.80	89.60	2	3,268	0.06%
2023/03/17	3	90.10	4	90.03	89.70	-1	3,292	-0.03%
2023/03/16	5	89.38	11	89.12	88.10	-6	3,291	-0.18%
2023/03/15	16	91.71	11.1	91.40	91.00	4.9	3,298	0.15%
2023/03/14	3	90.50	12.4	91.35	91.50	-9.4	3,266	-0.29%
2023/03/13	9	90.20	7.5	90.46	91.00	1.5	3,256	0.05%
2023/03/10	14	90.57	5	89.66	89.10	9	3,186	0.28%
2023/03/09	6	90.28	11.2	90.82	91.10	-5.2	3,171	-0.16%
2023/03/08	3.6	90.36	9	90.78	91.30	-5.4	3,213	-0.17%
2023/03/07	14	88.81	76.2	89.27	89.60	-62.2	3,307	-1.88%
2023/03/06	7.6	87.25	13.1	87.51	87.20	-5.6	3,216	-0.17%
2023/03/03	0	0.00	5	85.86	85.70	-5	3,409	-0.15%
2023/03/02	2	85.40	2	85.85	85.80	0	3,478	0.00%
2023/03/01	0	0.00	13	85.17	85.60	-13	3,540	-0.37%
2023/02/24	16	84.74	8	85.60	84.30	8	3,577	0.22%
2023/02/23	1	84.50	4	84.43	84.80	-3	3,636	-0.08%
2023/02/22	3	83.20	19	83.12	84.40	-16	3,897	-0.41%
2023/02/21	11	84.00	14	84.38	83.90	-3	4,086	-0.07%
2023/02/20	9.1	84.14	13	84.75	84.20	-3.9	4,123	-0.09%
2023/02/17	9	84.76	2	84.85	84.70	7	4,171	0.17%
2023/02/16	1	84.70	15	84.19	84.90	-14	4,171	-0.34%
2023/02/15	8	82.40	9	82.46	82.30	-1	4,188	-0.02%
2023/02/14	36	81.71	4	81.30	81.50	32	4,229	0.76%
2023/02/13	16	80.70	0	0.00	81.30	16	4,257	0.38%
2023/02/10	2	81.10	7	81.30	80.50	-5	4,281	-0.12%
2023/02/09	2	82.60	22	82.02	82.10	-20	4,282	-0.47%
2023/02/08	6	83.55	1	82.80	82.50	5	4,282	0.12%
2023/02/07	7.3	82.95	0	0.00	83.30	7.3	4,269	0.17%
2023/02/06	1	82.40	1	82.50	82.50	0	4,254	0.00%
2023/02/03	3	83.07	12	83.19	82.70	-9	4,261	-0.21%
2023/02/02	7	82.10	9	82.58	83.00	-2	4,238	-0.05%
2023/02/01	5	81.80	19	81.89	81.90	-14	4,184	-0.33%
2023/01/31	9	79.61	10	80.27	80.30	-1	4,144	-0.02%
2023/01/30	3	80.07	2	80.00	79.90	1	4,147	0.02%
2023/01/17	0	0.00	2	79.10	79.00	-2	4,160	-0.05%
2023/01/16	0	0.00	4	78.63	78.90	-4	4,198	-0.10%
2023/01/13	10	78.20	20	79.30	78.20	-10	4,264	-0.23%
2023/01/12	0	0.00	3	79.47	79.50	-3	4,296	-0.07%
2023/01/11	2	79.70	3	79.60	79.30	-1	4,356	-0.02%
2023/01/10	2	79.70	3	78.81	78.60	-1	4,393	-0.02%
2023/01/09	8	80.35	4	80.60	79.80	4	4,419	0.09%
2023/01/06	23	77.47	1	77.60	77.70	22	4,382	0.50%
2023/01/04	4	77.58	3	78.37	77.30	1	4,556	0.02%
2023/01/03	0	0.00	2	76.90	76.70	-2	4,612	-0.04%
2022/12/30	2	76.30	6	77.07	76.30	-4	4,738	-0.08%
2022/12/29	4	75.60	0	0.00	75.90	4	4,775	0.08%
2022/12/28	2	76.30	2	77.90	76.30	0	4,834	0.00%
2022/12/27	1	78.60	2	78.55	78.10	-1	4,920	-0.02%
2022/12/26	0.1	77.80	1	77.30	77.30	-0.9	5,014	-0.02%
2022/12/23	1	77.49	0	0.00	77.40	1	5,083	0.02%
2022/12/22	0	0.00	3	77.37	77.50	-3	5,139	-0.06%
2022/12/21	6.3	76.76	7	77.09	76.50	-0.7	5,228	-0.01%
2022/12/20	9	77.48	2	78.30	76.00	7	5,242	0.13%
2022/12/19	1	80.80	1	80.60	80.20	0	5,218	0.00%
2022/12/16	3	81.53	4	81.45	81.20	-1	5,240	-0.02%
2022/12/15	20	83.53	8	83.93	83.40	12	5,220	0.23%
2022/12/14	0	0.00	6	82.12	82.20	-6	5,163	-0.12%
2022/12/13	5	79.92	10	80.21	79.40	-5	5,129	-0.10%
2022/12/09	4	81.20	0	0.00	80.90	4	5,185	0.08%
2022/12/08	7	81.31	7.2	81.77	81.70	-0.2	5,228	0.00%
2022/12/07	15	81.33	1	81.00	80.40	14	5,247	0.27%
2022/12/06	17	84.62	8	84.94	83.20	9	5,271	0.17%
2022/12/05	3	85.03	8	84.90	84.90	-5	5,258	-0.10%
2022/12/02	4	84.10	6	84.22	83.90	-2	5,234	-0.04%
2022/12/01	13	84.41	59	84.30	83.90	-46	5,260	-0.87%
2022/11/30	63	84.25	12	84.26	83.50	51	5,230	0.98%
2022/11/29	11	83.32	40	83.63	84.10	-29	5,229	-0.55%
2022/11/28	4	82.03	50	82.01	81.60	-46	5,157	-0.89%
2022/11/25	79	82.66	16	82.89	82.70	63	5,168	1.22%
2022/11/24	16	80.89	18	81.28	81.10	-2	4,974	-0.04%
2022/11/23	17	80.54	6	80.28	79.80	11	4,998	0.22%
2022/11/22	8	79.64	5	80.06	80.40	3	5,052	0.06%
2022/11/21	20	79.67	6	79.88	79.10	14	5,104	0.27%
2022/11/18	73.2	81.72	48	80.13	80.40	25.2	5,068	0.50%
2022/11/17	50	79.21	47	79.28	78.30	3	4,928	0.06%
2022/11/16	1	76.20	8	76.66	76.80	-7	4,910	-0.14%
2022/11/15	30	76.67	7	77.20	76.90	23	4,983	0.46%
2022/11/14	5	77.02	6	76.55	77.40	-1	5,111	-0.02%
2022/11/11	71	78.68	22	78.92	77.00	49	5,187	0.94%
2022/11/10	14	79.16	6	77.82	78.20	8	5,206	0.15%
2022/11/09	5	78.34	1	79.00	78.60	4	5,299	0.08%
2022/11/08	7	78.17	6	78.53	77.20	1	5,540	0.02%
2022/11/07	0	0.00	7	78.17	78.70	-7	5,723	-0.12%
2022/11/04	2	77.15	1	77.10	77.50	1	6,027	0.02%
2022/11/03	3	77.60	9	76.57	77.90	-6	6,235	-0.10%
2022/11/02	4	76.95	3	76.80	76.50	1	6,631	0.02%
2022/11/01	7	76.33	5	76.04	76.40	2	7,150	0.03%
2022/10/31	4	75.63	1	75.20	75.60	3	7,262	0.04%
2022/10/28	2	74.80	1	74.10	73.90	1	7,343	0.01%
2022/10/26	8	74.21	7	74.00	74.00	1	7,400	0.01%
2022/10/25	13	76.50	2	76.15	75.20	11	7,478	0.15%
2022/10/24	1	76.10	13	75.88	75.40	-12	7,562	-0.16%
2022/10/21	8	75.99	16	76.81	75.20	-8	7,615	-0.11%
2022/10/20	7	78.91	0	0.00	78.70	7	7,592	0.09%
2022/10/19	2	81.40	0	0.00	80.20	2	7,595	0.03%
2022/10/18	23	82.68	38	82.62	82.90	-15	7,586	-0.20%
2022/10/17	4	79.03	3	79.97	80.80	1	7,594	0.01%
2022/10/14	1	81.80	14	81.18	81.80	-13	7,601	-0.17%
2022/10/13	7	80.37	0	0.00	78.50	7	7,776	0.09%
2022/10/12	18	80.58	9	82.05	82.40	9	7,812	0.11%
2022/10/11	3	84.23	4	84.68	85.10	-1	7,829	-0.01%
2022/10/07	21	86.85	16	86.61	86.10	5	8,067	0.06%
2022/10/06	2	85.60	4	86.08	85.90	-2	8,315	-0.02%
2022/10/05	19	85.23	39	84.79	84.50	-20	8,449	-0.24%
2022/10/04	15	83.17	6	83.83	84.50	9	8,540	0.11%
2022/10/03	4	80.33	2	81.60	81.70	2	8,769	0.02%
2022/09/30	2	77.25	10	77.33	78.80	-8	8,946	-0.09%
2022/09/29	4	79.48	7	79.69	78.70	-3	8,984	-0.03%
2022/09/28	17	79.51	7	82.10	78.70	10	8,948	0.11%
2022/09/27	1	83.00	4	83.85	83.90	-3	8,872	-0.03%
2022/09/26	6	85.00	38	85.24	84.30	-32	8,862	-0.36%
2022/09/23	5	88.34	0	0.00	87.80	5	8,842	0.06%
2022/09/22	1	89.10	2	89.90	90.40	-1	8,853	-0.01%
2022/09/21	8	91.33	0	0.00	89.50	8	8,866	0.09%
2022/09/20	2.5	91.46	2	91.15	91.30	0.5	8,865	0.01%
2022/09/19	8	89.33	5	90.74	89.80	3	8,966	0.03%
2022/09/16	3	91.13	1	91.00	91.00	2	9,048	0.02%
2022/09/15	5	92.04	14.5	91.75	91.10	-9.5	9,083	-0.10%
2022/09/14	14	92.34	2	93.20	93.00	12	9,181	0.13%
2022/09/13	8	95.09	75	94.55	94.30	-67	9,219	-0.73%
2022/09/12	10	96.73	8	96.70	97.00	2	9,138	0.02%
2022/09/08	3	94.37	114	94.20	94.10	-111	9,151	-1.21%	大賣/鉅額交易
2022/09/07	27	93.21	3	94.10	93.90	24	9,240	0.26%
2022/09/06	47	94.27	14	94.21	94.30	33	9,197	0.36%
2022/09/05	13	98.28	83	97.83	96.70	-70	9,117	-0.77%
2022/09/02	3	97.83	6.1	97.48	97.50	-3.1	9,017	-0.03%
2022/09/01	5	95.98	5	95.64	95.50	0	8,941	0.00%
2022/08/31	9	96.31	14	96.85	97.30	-5	8,915	-0.06%
2022/08/30	4	96.48	13	96.49	97.00	-9	8,901	-0.10%
2022/08/29	19	92.26	28	92.81	93.20	-9	8,830	-0.10%
2022/08/26	49	98.23	34	97.70	97.30	15	8,717	0.17%
2022/08/25	33	97.00	22	97.10	97.60	11	8,594	0.13%
2022/08/24	24	96.34	22.1	95.77	96.00	1.9	8,542	0.02%
2022/08/23	27	97.37	22	97.66	97.40	5	8,437	0.06%
2022/08/22	14	95.92	13	95.05	95.00	1	8,272	0.01%
2022/08/19	88	98.35	10	97.88	98.40	78	8,172	0.95%
2022/08/18	7.1	97.70	2	97.50	98.50	5.1	8,029	0.06%
2022/08/17	18	98.59	9	97.52	97.40	9	7,930	0.11%
2022/08/16	22	99.09	12	98.87	99.00	10	7,872	0.13%
2022/08/15	34	99.42	24.1	99.46	99.00	9.9	7,812	0.13%
2022/08/12	15.1	103.95	14	103.36	102.50	1.1	7,569	0.01%
2022/08/11	22	104.59	34	104.44	104.50	-12	7,378	-0.16%
2022/08/10	14.1	104.68	22	103.75	103.50	-7.9	7,075	-0.11%
2022/08/09	41	102.21	46	102.05	105.50	-5	6,933	-0.07%
2022/08/08	42	98.04	44	99.23	101.00	-2	6,612	-0.03%
2022/08/05	1	90.70	16	91.22	92.00	-15	6,108	-0.25%
2022/08/04	11	89.35	25	87.86	89.70	-14	6,026	-0.23%
2022/08/03	3	86.57	3	86.30	86.30	0	5,972	0.00%
2022/08/02	12	86.93	12	87.38	86.80	0	6,013	0.00%
2022/08/01	5	90.20	2	89.55	89.50	3	6,004	0.05%
2022/07/29	2	89.20	19	89.53	90.40	-17	5,973	-0.28%
2022/07/28	9	88.09	5	88.10	88.00	4	6,009	0.07%
2022/07/27	2	86.05	0	0.00	87.00	2	5,970	0.03%
2022/07/26	0	0.00	2	85.60	86.00	-2	5,991	-0.03%
2022/07/25	2	86.40	4	86.20	86.40	-2	6,077	-0.03%
2022/07/22	13	86.53	14	86.46	85.50	-1	6,196	-0.02%
2022/07/21	14	87.72	10	87.82	88.00	4	6,380	0.06%
2022/07/20	29	87.86	27	87.63	87.70	2	6,531	0.03%
2022/07/19	9	88.19	9	88.24	87.80	0	6,383	0.00%
2022/07/18	12	88.07	5	88.20	88.50	7	6,420	0.11%
2022/07/15	35	88.82	24	89.34	88.20	11	6,451	0.17%
2022/07/14	23	87.12	31	88.25	90.50	-8	6,197	-0.13%
2022/07/13	35	83.04	44	83.68	82.30	-9	5,844	-0.15%
2022/07/12	20	83.70	9	84.10	84.00	11	5,685	0.19%
2022/07/11	49	86.80	48.1	86.21	85.60	0.9	5,535	0.02%
2022/07/08	164	85.79	49	85.92	86.90	115	5,213	2.21%	大買/鉅額交易
2022/07/07	8.1	80.40	4	81.85	82.10	4.1	4,951	0.08%
2022/07/06	4	77.20	1	76.00	76.00	3	4,868	0.06%
2022/07/05	5	76.36	6	76.08	76.10	-1	4,897	-0.02%
2022/07/04	4	76.23	2	75.70	75.00	2	4,909	0.04%
2022/07/01	3	77.40	31	77.81	75.90	-28	4,966	-0.56%
2022/06/30	7	81.00	4	80.75	81.10	3	4,985	0.06%
2022/06/29	2	83.05	3	82.33	82.60	-1	5,025	-0.02%
2022/06/28	1	84.30	13	84.04	83.70	-12	5,017	-0.24%
2022/06/27	16	82.01	6.4	83.16	83.80	9.6	5,104	0.19%
2022/06/24	19	83.86	16	83.85	83.60	3	5,033	0.06%
2022/06/23	1	82.00	2.5	81.62	81.10	-1.5	4,909	-0.03%
2022/06/22	23	81.69	32	82.97	81.20	-9	4,888	-0.18%
2022/06/21	1	81.30	6	81.15	81.20	-5	4,782	-0.10%
2022/06/20	1	76.70	0	0.00	75.50	1	4,722	0.02%
2022/06/17	23	77.30	16	76.68	76.80	7	4,741	0.15%
2022/06/16	18	82.04	7	81.34	79.60	11	4,693	0.23%
2022/06/15	4	79.58	6	79.80	79.60	-2	4,602	-0.04%
2022/06/14	7	76.71	7	78.95	79.10	0	4,639	0.00%
2022/06/13	10	77.42	0	0.00	77.30	10	4,700	0.21%
2022/06/10	1	80.20	4	79.70	80.20	-3	4,773	-0.06%
2022/06/09	0	0.00	1	79.40	79.80	-1	4,911	-0.02%
2022/06/08	12	80.12	4	79.67	79.00	8	4,985	0.16%
2022/06/07	9.4	80.60	8	80.53	80.30	1.4	4,971	0.03%
2022/06/06	7	80.97	14	80.72	80.30	-7	4,929	-0.14%
2022/06/02	9	80.34	12	80.61	80.30	-3	4,927	-0.06%
2022/06/01	6	80.43	7	80.60	80.50	-1	4,928	-0.02%
2022/05/31	8	79.82	1	79.50	79.50	7	4,901	0.14%
2022/05/30	4	80.10	9	80.50	80.60	-5	4,863	-0.10%
2022/05/27	0	78.50	6	79.03	78.70	-6	4,822	-0.12%
2022/05/26	7	77.56	6	77.82	77.50	1	4,793	0.02%
2022/05/25	2	78.40	3	79.10	79.00	-1	4,742	-0.02%
2022/05/24	11	79.99	3	80.47	79.10	8	4,743	0.17%
2022/05/23	6	79.97	10.1	79.74	79.60	-4.1	4,673	-0.09%
2022/05/20	8	77.34	0	0.00	77.10	8	4,599	0.17%
2022/05/19	3	77.47	2	77.80	77.60	1	4,562	0.02%
2022/05/18	2	77.95	0	0.00	78.00	2	4,537	0.04%
2022/05/17	1	77.70	4	78.23	78.10	-3	4,537	-0.07%
2022/05/16	3	77.47	6	77.97	77.40	-3	4,485	-0.07%
2022/05/13	2.1	75.46	0	0.00	74.90	2.1	4,417	0.05%
2022/05/12	7	73.77	8	73.35	72.00	-1	4,409	-0.02%
2022/05/11	2.5	73.14	2	74.50	73.50	0.5	4,412	0.01%
2022/05/10	2	73.70	1	75.10	74.30	1	4,446	0.02%
2022/05/09	9	75.92	5	75.78	74.20	4	4,448	0.09%
2022/05/06	5	76.02	5	76.12	76.20	0	4,492	0.00%
2022/05/05	16	80.83	16	80.38	79.00	0	4,596	0.00%
2022/05/04	5	82.38	7	82.30	82.30	-2	4,626	-0.04%
2022/05/03	12	84.33	7	83.17	82.70	5	4,687	0.11%
2022/04/29	16	84.77	25	84.32	83.40	-9	4,705	-0.19%
2022/04/28	8	85.61	29	85.21	83.60	-21	4,617	-0.45%
2022/04/27	21	86.77	15	86.88	87.40	6	4,487	0.13%
2022/04/26	33	85.40	25	85.35	86.70	8	4,372	0.18%
2022/04/25	2	82.15	2	82.64	81.50	0	4,279	0.00%
2022/04/22	9	83.85	17	83.93	86.30	-8	4,356	-0.18%
2022/04/21	26	84.87	26.1	85.16	85.60	-0.1	4,281	0.00%
2022/04/20	6	80.53	15	80.70	80.10	-9	4,094	-0.22%
2022/04/19	4	78.53	2	78.50	78.10	2	4,059	0.05%
2022/04/18	1	76.80	0	0.00	76.10	1	4,079	0.02%
2022/04/15	0	0.00	5	76.40	76.40	-5	4,115	-0.12%
2022/04/14	3	78.00	1	78.00	78.00	2	4,240	0.05%
2022/04/13	4	77.80	3	77.47	77.50	1	4,282	0.02%
2022/04/12	7	78.00	7	78.03	77.90	0	4,318	0.00%
2022/04/11	6	77.35	3	77.67	77.50	3	4,378	0.07%
2022/04/08	5	78.48	2	77.85	78.20	3	4,523	0.07%
2022/04/07	4	76.53	0	0.00	75.20	4	4,871	0.08%
2022/04/06	2	80.80	7	81.50	81.00	-5	4,809	-0.10%
2022/04/01	3	81.33	35	81.32	81.10	-32	4,744	-0.67%
2022/03/31	14	79.83	9	79.17	79.10	5	4,662	0.11%
2022/03/30	6	80.18	9	80.44	80.40	-3	4,650	-0.06%
2022/03/29	7	79.43	3	78.27	78.40	4	4,548	0.09%
2022/03/28	4	78.20	9	78.61	78.80	-5	4,492	-0.11%
2022/03/25	6	78.92	5.1	79.05	79.30	0.9	4,463	0.02%
2022/03/24	14	78.69	10	79.11	77.90	4	4,421	0.09%
2022/03/23	4	77.50	4	77.75	77.80	0	4,355	0.00%
2022/03/22	3	75.80	4.2	77.27	77.90	-1.2	4,336	-0.03%
2022/03/21	2	76.75	2	77.90	76.30	0	4,320	0.00%
2022/03/18	1.1	75.75	1	76.50	76.10	0.1	4,273	0.00%
2022/03/17	4	76.83	7	77.30	76.20	-3	4,236	-0.07%
2022/03/16	18.1	76.63	4	76.33	76.10	14.1	4,169	0.34%
2022/03/15	15	78.16	2	77.80	78.80	13	4,087	0.32%
2022/03/14	6	78.82	34.1	78.30	79.30	-28.1	3,988	-0.70%
2022/03/11	21	76.15	36.1	76.46	75.90	-15.1	3,855	-0.39%
2022/03/10	15.1	73.06	48.2	73.22	74.40	-33.1	3,735	-0.89%
2022/03/08	2	70.87	3	70.40	69.70	-1	3,687	-0.03%
2022/03/07	0.2	71.00	6	70.97	71.20	-5.9	3,658	-0.16%
2022/03/04	1	73.90	3	74.17	73.90	-2	3,640	-0.05%
2022/03/03	4	74.45	53	74.21	74.50	-49	3,636	-1.35%
2022/03/02	2	74.00	3	74.40	74.10	-1	3,635	-0.03%
2022/03/01	22	74.49	18	74.38	74.50	4	3,623	0.11%
2022/02/25	5	72.60	4	72.33	72.30	1	3,617	0.03%
2022/02/24	1	73.10	20	72.99	72.00	-19	3,634	-0.52%
2022/02/23	4	73.70	4	73.73	73.70	0	3,635	0.00%
2022/02/22	24.1	73.65	21	73.80	73.60	3.1	3,640	0.09%
2022/02/21	5	74.30	5	74.40	74.00	0	3,617	0.00%
2022/02/18	14	74.59	6	74.67	74.40	8	3,634	0.22%
2022/02/17	7	74.24	1	74.00	73.90	6	3,671	0.16%
2022/02/16	13	75.03	3	75.10	75.00	10	3,630	0.28%
2022/02/15	6	74.65	1	74.30	73.60	5	3,599	0.14%
2022/02/14	3	74.87	0	0.00	74.50	3	3,561	0.08%
2022/02/11	8	75.06	2	75.90	75.50	6	3,524	0.17%
2022/02/10	69	76.56	8	76.74	76.50	61	3,469	1.76%
2022/02/09	22.2	77.77	39	78.26	78.60	-16.8	3,406	-0.49%
2022/02/08	8	76.98	22	78.40	78.80	-14	3,354	-0.42%
2022/02/07	56	78.44	44.3	77.45	77.50	11.7	3,256	0.36%
2022/01/26	50.3	76.68	44	76.83	77.00	6.3	3,058	0.21%
2022/01/25	32	75.35	42	75.25	74.30	-10	2,862	-0.35%
2022/01/24	26	74.92	9	74.96	75.90	17	2,748	0.62%
2022/01/21	4	74.08	8	73.59	73.30	-4	2,662	-0.15%
2022/01/20	7	75.67	10.1	75.55	75.70	-3.1	2,605	-0.12%
2022/01/19	9	75.38	33	75.00	75.50	-24	2,556	-0.94%
2022/01/18	14	74.59	10	74.92	74.80	4	2,407	0.17%
2022/01/17	5	73.62	49	73.78	73.50	-44	2,271	-1.94%
2022/01/14	3	71.30	11	70.59	70.00	-8	2,128	-0.38%
2022/01/13	1	68.90	0	0.00	69.10	1	2,076	0.05%
2022/01/12	0	0.00	4	69.70	68.50	-4	2,068	-0.19%
2022/01/11	4	68.40	1	68.30	67.80	3	2,037	0.15%
2022/01/10	6	70.57	7	71.31	70.20	-1	1,990	-0.05%
2022/01/07	7	70.97	18	71.13	71.00	-11	1,928	-0.57%
2022/01/06	5	67.48	2	68.05	67.40	3	1,787	0.17%
2022/01/05	4	69.88	2	69.75	69.30	2	1,732	0.12%
2022/01/04	10	70.75	26	70.53	70.30	-16	1,674	-0.96%
2022/01/03	20	73.75	21	75.14	72.60	-1	1,580	-0.06%
2021/12/30	41	74.17	63	74.17	75.70	-22	1,373	-1.60%
2021/12/29	10	70.11	6	70.23	70.30	4	978	0.41%
2021/12/28	0	0.00	2	69.65	70.00	-2	967	-0.21%
2021/12/27	2	69.15	4	69.03	69.40	-2	952	-0.21%
2021/12/24	1	68.90	0	0.00	68.40	1	952	0.10%
2021/12/23	10	69.84	0	0.00	69.70	10	931	1.07%
2021/12/22	1	67.50	0	0.00	67.40	1	890	0.11%
2021/12/20	1	67.90	0	0.00	67.40	1	886	0.11%
2021/12/17	0.1	68.60	4	68.15	68.00	-4	870	-0.45%
2021/12/16	4	68.90	1	68.80	68.80	3	857	0.35%
2021/12/15	4	69.58	0.9	69.33	69.20	3.1	846	0.37%
2021/12/14	4	69.08	1	69.00	68.50	3	806	0.37%
2021/12/13	3	69.40	1	69.80	69.90	2	808	0.25%
2021/12/10	0	0.00	3	69.00	69.00	-3	798	-0.38%
2021/12/09	0	0.00	4	69.30	68.80	-4	797	-0.50%
2021/12/07	3	68.63	3	68.20	68.30	0	774	0.00%
2021/11/24	0	0.00	1	66.90	67.20	-1	730	-0.14%
2021/11/23	8	69.24	3	67.20	67.20	5	718	0.70%
2021/11/22	1	69.20	8	69.31	70.20	-7	704	-0.99%
2021/11/19	3.5	68.43	3	68.00	68.00	0.5	689	0.07%
2021/11/18	3	69.00	3	68.60	68.60	0	683	0.00%
2021/11/17	6.4	68.39	5	69.04	69.00	1.4	679	0.21%
2021/11/16	0	0.00	3.2	68.67	69.20	-3.2	660	-0.48%
2021/11/12	1	64.90	1	65.10	65.10	0	609	0.00%
2021/11/10	0	0.00	5	66.30	66.50	-5	608	-0.82%
2021/11/09	0	0.00	1	67.10	66.60	-1	617	-0.16%
2021/11/08	4	67.98	8.1	67.82	67.50	-4.1	616	-0.67%
2021/11/05	0	0.00	3	67.99	67.00	-3	599	-0.51%
2021/11/04	3	66.03	7	66.11	66.70	-4	570	-0.70%
2021/11/02	1	65.40	0	0.00	64.10	1	548	0.18%
2021/10/28	0	0.00	1	64.40	64.30	-1	539	-0.19%
2021/10/27	1	64.60	1	63.80	64.70	0	539	0.00%
2021/10/26	0	0.00	1	63.50	63.60	-1	543	-0.18%
2021/10/22	0	0.00	1	62.50	62.80	-1	548	-0.18%
2021/10/21	1	61.00	0	0.00	61.00	1	547	0.18%
2021/10/20	2	61.90	0	0.00	62.00	2	543	0.37%
2021/10/18	1	62.40	0	0.00	62.10	1	542	0.18%
2021/10/08	0.1	62.40	0	0.00	62.30	0.1	588	0.02%
2021/10/07	0	62.20	0	0.00	62.10	0	611	0.00%
2021/10/06	0	60.70	0	0.00	60.10	0	631	0.00%
2021/10/05	1	60.50	0	0.00	60.70	1	639	0.16%
2021/09/28	1	63.00	0	0.00	63.10	1	702	0.14%
2021/09/16	0	0.00	8	64.19	63.10	-8	747	-1.07%
2021/09/10	8	67.39	0	0.00	67.30	8	743	1.08%
2021/09/09	0	0.00	2	67.00	67.20	-2	749	-0.27%
2021/09/08	0	0.00	32	66.19	66.00	-32	745	-4.29%
2021/09/07	1	65.70	3	66.30	65.50	-2	741	-0.27%
2021/09/06	0	0.00	3	65.20	65.10	-3	742	-0.40%
2021/09/03	0	0.00	1	65.90	65.90	-1	747	-0.13%
2021/08/30	0	0.00	3	65.77	65.30	-3	764	-0.39%
2021/08/26	3	65.93	0	0.00	66.00	3	797	0.38%
2021/08/25	0	0.00	13	65.48	66.80	-13	792	-1.64%
2021/08/23	0	0.00	3	63.00	63.70	-3	776	-0.39%
2021/08/18	0	0.00	6	62.32	63.60	-6	783	-0.77%
2021/08/13	6	61.23	0	0.00	61.10	6	862	0.70%
2021/08/12	0.1	63.40	0	0.00	63.00	0.1	857	0.01%
2021/08/11	1	64.50	0	0.00	63.90	1	857	0.12%
2021/08/10	0	0.00	4	63.75	63.80	-4	859	-0.47%
2021/08/06	1	65.10	0	0.00	65.10	1	898	0.11%
2021/08/05	0	0.00	1	65.50	65.60	-1	923	-0.11%
2021/08/04	1	65.10	0	0.00	65.80	1	967	0.10%
2021/08/03	1	65.80	0	0.00	65.60	1	1,003	0.10%
2021/07/30	0	0.00	1	65.00	64.90	-1	1,016	-0.10%
2021/07/28	0	0.00	2	66.55	66.00	-2	1,021	-0.20%
2021/07/27	0	0.00	1	68.10	67.30	-1	1,063	-0.09%
2021/07/26	2	66.70	0	0.00	66.70	2	1,073	0.19%
2021/07/19	2	67.50	0	0.00	67.60	2	1,128	0.18%
2021/07/15	3	69.73	0	0.00	69.20	3	1,167	0.26%
2021/07/14	0	0.00	1	70.40	70.00	-1	1,162	-0.09%
2021/07/13	5	68.88	2	69.00	69.10	3	1,163	0.26%
2021/07/12	2	68.00	0	0.00	68.00	2	1,163	0.17%
2021/07/09	0	0.00	1	67.40	68.00	-1	1,176	-0.09%
2021/07/08	1	66.60	0	67.20	66.90	1	1,211	0.08%
2021/07/07	3	67.40	0	0.00	67.40	3	1,250	0.24%
2021/07/06	1	68.50	0	0.00	68.10	1	1,268	0.08%
2021/07/01	3	68.30	0	0.00	67.80	3	1,400	0.21%
2021/06/30	0	0.00	1	68.90	68.80	-1	1,453	-0.07%
2021/06/29	4	68.65	0	0.00	68.50	4	1,520	0.26%
2021/06/28	9	68.07	0	0.00	68.40	9	1,577	0.57%
2021/06/25	0	0.00	3	67.93	68.80	-3	1,597	-0.19%
2021/06/23	0	0.00	3	67.30	66.80	-3	1,631	-0.18%
2021/06/16	0	0.00	1	66.20	66.20	-1	1,833	-0.05%
2021/06/10	1	65.80	0	0.00	66.00	1	1,984	0.05%
2021/06/09	0	0.00	2	65.10	64.70	-2	1,990	-0.10%
2021/06/07	2	63.75	1	64.00	64.00	1	2,027	0.05%
2021/06/04	4	65.03	0	0.00	64.60	4	2,036	0.20%
2021/06/03	1	66.10	0	0.00	66.20	1	2,052	0.05%
2021/06/01	0	0.00	3	67.23	67.40	-3	2,073	-0.14%
2021/05/31	2	66.00	1	66.20	66.50	1	2,094	0.05%
2021/05/25	2	64.80	0	0.00	64.80	2	2,145	0.09%
2021/05/24	3	64.23	0	0.00	64.30	3	2,149	0.14%
2021/05/21	0	0.00	2	67.70	66.20	-2	2,132	-0.09%
2021/05/20	1	62.30	0.4	62.50	62.00	0.6	2,082	0.03%
2021/05/19	0	0.00	1	63.70	63.70	-1	2,091	-0.05%
2021/05/18	0	0.00	2.1	62.92	63.50	-2.1	2,103	-0.10%
2021/05/17	8	61.01	4	60.48	59.80	4	2,104	0.19%
2021/05/14	5	62.60	1	62.90	63.30	4	2,081	0.19%
2021/05/13	3	61.10	0	0.00	61.60	3	2,065	0.15%
2021/05/12	1	62.80	2	62.70	63.30	-1	2,041	-0.05%
2021/05/10	5	70.76	3	70.10	70.10	2	1,964	0.10%
2021/05/07	3	70.30	10	70.50	70.60	-7	1,963	-0.36%
2021/05/06	0	0.00	5	69.80	69.90	-5	1,971	-0.25%
2021/05/05	0	0.00	12	69.97	69.80	-12	1,978	-0.61%
2021/05/04	13	69.04	0	0.00	69.40	13	1,976	0.66%
2021/04/29	6	75.45	6	74.10	74.10	0	1,946	0.00%
2021/04/28	0	0.00	9	74.90	75.20	-9	1,947	-0.46%
2021/04/27	7	73.61	6	74.20	74.30	1	1,960	0.05%
2021/04/26	6	73.40	7	73.76	73.80	-1	1,961	-0.05%
2021/04/23	16	73.41	3	73.30	73.30	13	1,969	0.66%
2021/04/22	6	74.62	4	73.50	73.30	2	1,981	0.10%
2021/04/21	4	75.25	3.1	75.11	75.10	0.9	1,962	0.05%
2021/04/20	3	75.47	3	75.50	75.50	0	1,976	0.00%
2021/04/19	3	76.30	4	75.73	75.60	-1	1,988	-0.05%
2021/04/16	5	76.10	6	76.28	76.20	-1	1,989	-0.05%
2021/04/15	1	75.10	4	75.78	75.50	-3	1,993	-0.15%
2021/04/14	7	74.89	7	75.13	75.00	0	2,001	0.00%
2021/04/13	1	76.00	4	76.78	75.80	-3	1,997	-0.15%
2021/04/12	1	77.20	6	76.62	76.50	-5	1,975	-0.25%
2021/04/09	6	76.50	0	0.00	76.70	6	1,937	0.31%
2021/04/08	17	76.89	11	77.01	76.50	6	1,897	0.32%
2021/04/06	0	0.00	3	75.60	75.70	-3	1,799	-0.17%
2021/04/01	1	75.20	9	75.19	75.40	-8	1,745	-0.46%
2021/03/31	0	0.00	1.3	74.32	74.10	-1.3	1,672	-0.08%
2021/03/30	2	72.80	3	72.97	73.50	-1	1,610	-0.06%
2021/03/29	4	73.00	0	0.00	73.00	4	1,583	0.25%
2021/03/26	3	73.60	0	0.00	73.20	3	1,574	0.19%
2021/03/25	1	74.70	4	74.18	73.40	-3	1,559	-0.19%
2021/03/24	8	72.98	1	73.10	73.10	7	1,482	0.47%
2021/03/23	4	72.98	0	0.00	72.90	4	1,470	0.27%
2021/03/22	2	73.10	0	0.00	73.20	2	1,451	0.14%
2021/03/19	3	73.47	0	0.00	73.70	3	1,428	0.21%
2021/03/18	8	74.03	1	74.20	74.40	7	1,378	0.51%
2021/03/17	1	71.70	0	0.00	71.70	1	1,267	0.08%
2021/03/16	14	71.70	3	71.90	71.80	11	1,333	0.82%
2021/03/15	6	71.50	0	0.00	71.70	6	1,399	0.43%
2021/03/12	5.1	71.31	0.3	71.70	71.50	4.8	1,402	0.34%
2021/03/11	3	71.30	0	0.00	71.30	3	1,398	0.21%
2021/03/10	0	0.00	1	71.00	71.00	-1	1,391	-0.07%
2021/03/09	3	71.03	0	0.00	71.30	3	1,391	0.22%
2021/03/08	0	0.00	1	71.80	71.10	-1	1,377	-0.07%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/04	1.3	70.82	0	0.00	70.70	1.3	1,371	0.09%
2021/03/03	0	0.00	1.3	71.78	71.60	-1.3	1,405	-0.09%
2021/03/02	2	72.30	0	0.00	72.20	2	1,446	0.14%
2021/02/25	2	73.20	0	0.00	73.40	2	1,468	0.14%
2021/02/24	12	73.32	2	73.10	73.10	10	1,496	0.67%
2021/02/23	1	73.40	0	0.00	73.50	1	1,486	0.07%
2021/02/22	2	74.15	0	0.00	74.00	2	1,482	0.13%
2021/02/19	3	73.80	0	0.00	73.90	3	1,474	0.20%
2021/02/17	1.3	72.70	0	0.00	72.60	1.3	1,468	0.09%
2021/02/04	2	72.70	2	72.00	72.00	0	1,485	0.00%
2021/02/03	1	73.40	0	0.00	72.80	1	1,489	0.07%
2021/01/27	0	0.00	1	74.60	74.70	-1	1,510	-0.07%
2021/01/26	0	0.00	1	74.30	74.00	-1	1,495	-0.07%
2021/01/25	0	0.00	2	73.90	73.90	-2	1,485	-0.13%
2021/01/22	3	73.63	0	0.00	73.60	3	1,472	0.20%
2021/01/21	2	71.35	0	0.00	71.20	2	1,455	0.14%
2021/01/20	4	72.75	0	0.00	72.00	4	1,438	0.28%
2021/01/19	6	74.00	0	0.00	73.90	6	1,407	0.43%
2021/01/18	1	74.00	0	0.00	74.20	1	1,392	0.07%
2021/01/15	2	76.00	0	0.00	75.20	2	1,374	0.15%
2021/01/14	2	76.70	0	0.00	76.90	2	1,356	0.15%
2021/01/13	1	76.90	0	0.00	77.00	1	1,352	0.07%
2021/01/12	1	77.10	0	0.00	77.10	1	1,328	0.08%
2021/01/11	1	78.90	0	0.00	78.80	1	1,306	0.08%
2021/01/08	5	78.88	10	78.80	79.00	-5	1,285	-0.39%
2021/01/07	0	0.00	1	80.80	80.00	-1	1,263	-0.08%
2021/01/06	7	79.64	2	80.20	79.50	5	1,234	0.41%
2021/01/05	0	0.00	4	80.65	80.70	-4	1,194	-0.34%
2021/01/04	1	78.50	0	0.00	78.90	1	1,151	0.09%
2020/12/29	6	77.87	3	77.83	77.90	3	1,134	0.26%
2020/12/28	1	78.10	0	0.00	77.90	1	1,129	0.09%
2020/12/25	1	78.10	0	0.00	77.80	1	1,123	0.09%
2020/12/24	1	77.60	0	0.00	77.50	1	1,118	0.09%
2020/12/21	0	0.00	1	77.90	77.90	-1	1,140	-0.09%
2020/12/18	1	78.50	0	0.00	78.30	1	1,141	0.09%
2020/12/16	0	0.00	1	78.80	78.90	-1	1,137	-0.09%
2020/12/15	1	79.60	1	79.30	78.80	0	1,127	0.00%
2020/12/14	0	0.00	2	81.50	80.50	-2	1,117	-0.18%
2020/12/11	0	0.00	1	82.30	81.40	-1	1,123	-0.09%
2020/12/10	6	81.30	9	82.32	81.70	-3	1,097	-0.27%
2020/12/09	27	80.47	3	80.33	81.00	24	1,020	2.35%
2020/12/08	1	78.90	1	79.00	79.00	0	943	0.00%
2020/12/04	2	79.00	1	79.20	78.50	1	942	0.11%
2020/12/01	0	0.00	1	78.10	78.40	-1	910	-0.11%
2020/11/27	4	80.28	3	79.70	79.60	1	894	0.11%
2020/11/26	1	80.40	7	80.04	80.50	-6	838	-0.72%
2020/11/25	0	0.00	1	79.00	77.60	-1	780	-0.13%
2020/11/24	0	0.00	7	78.60	78.60	-7	759	-0.92%
2020/11/23	0	0.00	2	77.60	77.90	-2	741	-0.27%
2020/11/18	10	76.83	0	0.00	76.40	10	741	1.35%
2020/11/17	2	76.75	3	76.97	76.30	-1	758	-0.13%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/11	12	76.30	0	0.00	76.20	12	766	1.57%
2020/11/10	0	0.00	5	76.04	76.00	-5	761	-0.66%
2020/11/09	0	0.00	2	76.00	75.80	-2	761	-0.26%
2020/11/03	1	73.10	0	0.00	73.00	1	808	0.12%
2020/10/30	1	73.50	0	0.00	73.40	1	857	0.12%
2020/10/28	0	0.00	1	74.40	74.10	-1	887	-0.11%
2020/10/26	0	0.00	1	75.20	75.00	-1	939	-0.11%
2020/10/23	1	75.80	0	0.00	75.60	1	961	0.10%
2020/10/22	0	0.00	1	75.10	76.40	-1	1,007	-0.10%
2020/10/21	0	0.00	1	75.90	75.80	-1	1,040	-0.10%
2020/10/19	0	0.00	1	75.00	74.90	-1	1,108	-0.09%
2020/10/16	0	0.00	1	74.00	73.90	-1	1,114	-0.09%
2020/10/15	0	0.00	1	74.30	74.50	-1	1,155	-0.09%
2020/10/12	4	73.60	0	0.00	73.10	4	1,222	0.33%
2020/10/08	0	0.00	1	74.00	73.40	-1	1,240	-0.08%
2020/09/29	1	72.70	0	0.00	72.10	1	1,501	0.07%
2020/09/28	2	71.90	5	72.10	71.90	-3	1,605	-0.19%
2020/09/25	5	72.94	0	0.00	71.70	5	1,652	0.30%
2020/09/24	3	74.03	1	74.50	73.90	2	1,683	0.12%
2020/09/23	3	73.83	0	0.00	73.50	3	1,683	0.18%
2020/09/17	1	75.70	0	0.00	76.40	1	1,775	0.06%
2020/09/16	1	75.50	4	76.38	75.20	-3	1,824	-0.16%
2020/09/10	1	75.50	0	0.00	74.40	1	2,020	0.05%
2020/09/09	8	74.96	0	0.00	75.10	8	2,018	0.40%
2020/09/07	2	77.50	0	0.00	76.90	2	2,015	0.10%
2020/09/04	4	77.48	2	77.60	77.70	2	2,036	0.10%
2020/09/02	3	78.87	4	79.10	79.30	-1	2,086	-0.05%
2020/09/01	1	77.80	0	0.00	77.90	1	2,116	0.05%
2020/08/31	3	78.00	6	78.50	77.80	-3	2,178	-0.14%
2020/08/28	2	78.70	0	0.00	79.00	2	2,179	0.09%
2020/08/27	0	0.00	1	80.10	79.80	-1	2,178	-0.05%
2020/08/25	1	79.00	3	79.60	79.30	-2	2,166	-0.09%
2020/08/21	0	0.00	1	76.70	76.90	-1	2,136	-0.05%
2020/08/20	6	75.38	0	0.00	74.70	6	2,119	0.28%
2020/08/19	0	0.00	3	79.00	78.60	-3	2,091	-0.14%
2020/08/18	1	78.70	0	0.00	78.50	1	2,092	0.05%
2020/08/17	0	0.00	3	79.30	79.50	-3	2,080	-0.14%
2020/08/14	1	79.40	0	0.00	79.40	1	2,080	0.05%
2020/08/13	3	79.73	0	0.00	79.20	3	2,078	0.14%
2020/08/07	0	0.00	1	81.20	80.90	-1	2,046	-0.05%
2020/08/06	1	82.30	6.9	82.30	83.40	-5.9	2,009	-0.29%
2020/08/05	0	0.00	3	80.33	81.90	-3	2,003	-0.15%
2020/07/31	5	78.38	75	78.38	79.20	-70	1,983	-3.53%
2020/07/30	1	79.00	0	0.00	78.90	1	1,975	0.05%
2020/07/28	4	79.95	2	78.85	78.60	2	2,032	0.10%
2020/07/27	2	81.80	1	82.00	81.30	1	2,016	0.05%
2020/07/24	5	84.16	23	84.62	83.00	-18	1,986	-0.91%
2020/07/23	6	84.38	5	84.42	84.50	1	1,950	0.05%
2020/07/22	0	0.00	1	83.00	83.10	-1	1,943	-0.05%
2020/07/21	25	84.14	1	84.20	82.70	24	1,933	1.24%
2020/07/20	51	82.54	0.2	83.70	83.70	50.8	1,894	2.68%
2020/07/17	1	81.80	1	81.90	81.70	0	1,861	0.00%
2020/07/16	3	80.63	0	0.00	80.50	3	1,856	0.16%
2020/07/14	0	0.00	45	80.94	80.60	-45	1,835	-2.45%
2020/07/13	1	81.90	0	0.00	82.00	1	1,806	0.06%
2020/07/10	2	81.80	2	82.20	81.30	0	1,801	0.00%
2020/07/09	18	83.80	10	84.93	83.30	8	1,772	0.45%
2020/07/08	9	85.83	12	85.13	86.20	-3	1,684	-0.18%
2020/07/07	2	84.95	1	85.20	84.90	1	1,604	0.06%
2020/07/06	1	83.60	0	0.00	83.60	1	1,511	0.07%
2020/07/03	3	81.30	4	81.30	81.90	-1	1,478	-0.07%
2020/07/02	5	80.32	1	80.40	80.20	4	1,445	0.28%
2020/07/01	0	0.00	2	79.70	80.00	-2	1,439	-0.14%
2020/06/30	0	0.00	3	78.60	78.10	-3	1,421	-0.21%
2020/06/29	3	77.77	0	0.00	77.80	3	1,402	0.21%
2020/06/24	1	78.50	1	77.90	77.90	0	1,390	0.00%
2020/06/23	1	78.50	1	78.10	78.10	0	1,390	0.00%
2020/06/22	1	80.80	4	80.28	78.50	-3	1,347	-0.22%
2020/06/19	2	77.95	5	77.30	77.10	-3	1,261	-0.24%
2020/06/18	1	74.70	1	77.80	77.70	0	1,210	0.00%
2020/06/17	2	75.75	0	0.00	75.40	2	1,185	0.17%
2020/06/15	0	0.00	9	75.84	75.40	-9	1,233	-0.73%
2020/06/11	0	0.00	1	76.80	75.60	-1	1,280	-0.08%
2020/06/10	0	0.00	1	77.40	77.20	-1	1,267	-0.08%
2020/06/09	2	77.20	6	77.53	77.40	-4	1,299	-0.31%
2020/06/08	2	76.75	6	76.85	76.70	-4	1,301	-0.31%
2020/06/05	1	76.70	5	76.44	76.00	-4	1,281	-0.31%
2020/06/04	1	74.40	5	74.38	74.00	-4	1,230	-0.33%
2020/06/03	0	0.00	9	73.88	73.80	-9	1,243	-0.72%
2020/05/29	0	0.00	2	71.80	71.80	-2	1,268	-0.16%
2020/05/28	3	72.13	0	0.00	72.10	3	1,289	0.23%
2020/05/27	0	0.00	1	72.90	72.80	-1	1,313	-0.08%
2020/05/26	5	74.04	3	73.73	73.20	2	1,324	0.15%
2020/05/25	1	74.20	3	73.57	73.60	-2	1,323	-0.15%
2020/05/21	0	0.00	10	72.80	72.60	-10	1,333	-0.75%
2020/05/20	1	71.80	0	0.00	71.90	1	1,338	0.07%
2020/05/18	0	0.00	2	72.05	71.40	-2	1,365	-0.15%
2020/05/14	7	72.40	4	72.50	72.20	3	1,370	0.22%
2020/05/13	0	0.00	1	72.90	73.60	-1	1,372	-0.07%
2020/05/12	5	72.28	5	72.00	72.00	0	1,385	0.00%
2020/05/08	2	73.75	5	73.26	73.30	-3	1,368	-0.22%
2020/05/07	2	73.35	2	73.80	73.30	0	1,370	0.00%
2020/05/05	12	74.65	12	75.88	73.80	0	1,369	0.00%
2020/05/04	20	73.10	0	0.00	73.50	20	1,314	1.52%
2020/04/30	21	74.84	3	75.10	74.90	18	1,301	1.38%
2020/04/29	2	74.70	5	74.54	74.50	-3	1,288	-0.23%
2020/04/28	3	73.67	2	74.05	74.20	1	1,295	0.08%
2020/04/27	1	72.30	8	73.11	73.10	-7	1,319	-0.53%
2020/04/24	0	0.00	1	70.30	70.00	-1	1,302	-0.08%
2020/04/23	1	70.30	0	0.00	70.00	1	1,328	0.08%
2020/04/21	8	69.29	0	0.00	69.00	8	1,328	0.60%
2020/04/20	1	70.90	1	71.60	71.60	0	1,311	0.00%
2020/04/16	0	0.00	1	71.20	70.70	-1	1,302	-0.08%
2020/04/14	0	0.00	2	68.90	69.10	-2	1,303	-0.15%
2020/04/10	0	0.00	1	68.20	68.10	-1	1,314	-0.08%
2020/04/09	0	0.00	2	68.10	67.70	-2	1,325	-0.15%
2020/04/08	1	67.50	10	67.72	67.80	-9	1,334	-0.67%
2020/04/07	4	65.85	0	0.00	67.40	4	1,324	0.30%
2020/04/01	3	63.83	14	63.64	64.60	-11	1,308	-0.84%
2020/03/31	5	62.70	0	0.00	62.80	5	1,290	0.39%
2020/03/27	0	0.00	1	63.90	62.50	-1	1,271	-0.08%
2020/03/26	0	0.00	16	62.39	62.80	-16	1,254	-1.28%
2020/03/25	21	62.06	11	62.31	61.80	10	1,259	0.79%
2020/03/23	2	58.90	0	0.00	58.80	2	1,242	0.16%
2020/03/20	0	0.00	5	61.10	60.60	-5	1,246	-0.40%
2020/03/19	3	57.03	1	56.00	56.80	2	1,229	0.16%
2020/03/18	20	61.00	0	0.00	59.30	20	1,222	1.64%
2020/03/17	1	60.10	1	61.00	61.30	0	1,206	0.00%
2020/03/13	2	60.55	1	61.90	62.30	1	1,178	0.08%
2020/03/12	2	68.80	3	69.10	66.90	-1	1,139	-0.09%
2020/03/11	1	72.90	2	73.00	72.30	-1	1,115	-0.09%
2020/03/10	1	69.40	0	0.00	71.80	1	1,108	0.09%
2020/03/09	2	70.60	0	0.00	70.50	2	1,099	0.18%
2020/03/06	4	72.70	2	73.00	72.70	2	1,082	0.18%
2020/03/03	3	72.17	0	0.00	71.70	3	1,069	0.28%
2020/03/02	11	71.99	6	71.30	71.30	5	1,051	0.48%
2020/02/27	1	74.00	5	73.30	73.80	-4	1,039	-0.38%
2020/02/25	2	76.65	0	0.00	75.90	2	1,033	0.19%
2020/02/24	0	0.00	1	77.00	77.20	-1	1,019	-0.10%
2020/02/19	0	0.00	4	76.48	76.90	-4	1,011	-0.40%
2020/02/18	6	75.53	0	0.00	75.70	6	1,009	0.59%
2020/02/17	0	0.00	1	75.50	76.00	-1	1,002	-0.10%
2020/02/14	0	0.00	15	75.72	76.00	-15	1,007	-1.49%
2020/02/13	1	76.20	1	76.00	75.70	0	1,037	0.00%
2020/02/12	1	75.00	2	75.20	74.50	-1	1,058	-0.09%
2020/02/10	0	0.00	3	74.13	74.40	-3	1,092	-0.27%
2020/02/07	2	73.85	0	0.00	73.30	2	1,092	0.18%
2020/02/06	0	0.00	1	74.80	74.90	-1	1,091	-0.09%
2020/02/04	1	73.50	0	0.00	73.50	1	1,097	0.09%
2020/02/03	0	0.00	5	70.70	71.50	-5	1,097	-0.46%
2020/01/31	4	73.63	3	73.97	74.30	1	1,100	0.09%
2020/01/30	3	73.57	0	0.00	73.30	3	1,125	0.27%
2020/01/20	0	0.00	1	77.90	78.20	-1	1,095	-0.09%
2020/01/17	1	78.40	5	78.12	77.50	-4	1,100	-0.36%
2020/01/16	3	76.70	0	0.00	76.90	3	1,090	0.28%
2020/01/15	0	0.00	4	76.30	76.50	-4	1,208	-0.33%
2020/01/14	1	76.30	0	0.00	76.20	1	1,228	0.08%
2020/01/13	12	76.03	0	0.00	76.30	12	1,241	0.97%
2020/01/08	1	74.80	0	0.00	74.30	1	1,318	0.08%
2020/01/07	2	74.55	15	75.33	74.40	-13	1,333	-0.98%
2020/01/06	0	0.00	2	76.15	75.60	-2	1,364	-0.15%
2020/01/03	3	78.03	0	0.00	77.00	3	1,412	0.21%
2020/01/02	0	0.00	2	78.40	78.20	-2	1,439	-0.14%
2019/12/30	3	77.43	0	0.00	77.70	3	1,549	0.19%
2019/12/26	0	0.00	1	76.70	76.40	-1	1,567	-0.06%
2019/12/24	0	0.00	2	76.20	76.30	-2	1,641	-0.12%
2019/12/20	0	0.00	1	77.40	77.50	-1	1,729	-0.06%
2019/12/18	0	0.00	5	77.14	77.20	-5	1,732	-0.29%
2019/12/13	0	0.00	1	76.70	76.70	-1	1,788	-0.06%
2019/12/12	1	76.30	1	76.10	75.30	0	1,775	0.00%
2019/12/11	2	75.50	0	0.00	75.40	2	1,775	0.11%
2019/12/10	0	0.00	1	74.90	74.90	-1	1,789	-0.06%
2019/12/06	2	75.15	0	0.00	75.00	2	1,817	0.11%
2019/12/05	1	75.50	0	0.00	76.20	1	1,964	0.05%
2019/12/03	0	0.00	3	74.87	75.10	-3	2,026	-0.15%
2019/12/02	2	74.80	0	0.00	74.80	2	2,058	0.10%
2019/11/29	2	75.85	1	75.80	75.70	1	2,101	0.05%
2019/11/27	2	76.70	1	77.30	77.50	1	2,169	0.05%
2019/11/26	6	76.67	0	0.00	76.90	6	2,230	0.27%
2019/11/25	1	76.40	0	0.00	76.40	1	2,352	0.04%
2019/11/22	1	77.20	0	0.00	77.40	1	2,548	0.04%
2019/11/21	2	77.50	0	0.00	77.50	2	2,608	0.08%
2019/11/20	2	77.80	0	0.00	78.20	2	2,665	0.08%
2019/11/19	2	78.00	0	0.00	78.00	2	2,708	0.07%
2019/11/15	1	77.30	0	0.00	76.90	1	2,856	0.04%
2019/11/14	0	0.00	1	77.40	77.10	-1	2,918	-0.03%
2019/11/13	1	77.50	3	77.33	77.20	-2	3,035	-0.07%
2019/11/12	1	76.10	1	76.80	77.70	0	3,163	0.00%
2019/11/11	4	76.65	4	75.93	75.20	0	3,346	0.00%
2019/11/07	1	78.30	6	78.13	77.90	-5	3,381	-0.15%
2019/11/05	4	80.08	1	79.40	79.70	3	3,495	0.09%
2019/11/04	1	79.30	3	79.47	79.20	-2	3,539	-0.06%
2019/11/01	3	79.17	2	79.60	79.00	1	3,557	0.03%
2019/10/31	0	0.00	2	80.00	80.30	-2	3,579	-0.06%
2019/10/30	0	0.00	1	80.20	81.20	-1	3,598	-0.03%
2019/10/29	2	80.45	2	80.15	79.90	0	3,639	0.00%
2019/10/28	4	81.28	1	81.40	81.20	3	3,670	0.08%
2019/10/24	0	0.00	7	82.07	82.10	-7	3,957	-0.18%
2019/10/23	10	83.11	7	83.33	81.90	3	4,055	0.07%
2019/10/22	0	0.00	1	82.10	82.30	-1	3,985	-0.03%
2019/10/21	1	82.50	3	81.90	81.90	-2	4,051	-0.05%
2019/10/18	1	81.50	0	0.00	82.70	1	4,127	0.02%
2019/10/16	0	0.00	3	81.20	81.10	-3	4,085	-0.07%
2019/10/15	4	82.60	1	83.20	82.10	3	4,060	0.07%
2019/10/14	16	83.48	16	82.96	82.80	0	4,050	0.00%
2019/10/09	1	82.50	8	82.74	82.50	-7	4,013	-0.17%
2019/10/08	5	81.70	2	81.50	81.00	3	4,009	0.07%
2019/10/07	11	82.43	10	82.48	82.40	1	3,976	0.03%
2019/10/04	3	80.73	1	81.50	80.70	2	3,879	0.05%
2019/10/02	0	0.00	2	80.10	80.70	-2	3,860	-0.05%
2019/10/01	0	0.00	2	79.40	80.50	-2	3,880	-0.05%
2019/09/27	3	80.07	4	79.28	79.00	-1	3,871	-0.03%
2019/09/26	3	80.73	31	80.64	80.40	-28	3,849	-0.73%
2019/09/25	0	0.00	1	79.30	78.90	-1	3,789	-0.03%
2019/09/24	0	0.00	3	78.80	78.80	-3	3,806	-0.08%
2019/09/19	0	0.00	2	78.50	78.20	-2	3,798	-0.05%
2019/09/18	6	77.47	0	0.00	77.50	6	3,812	0.16%
2019/09/17	3	78.20	0.7	78.20	78.20	2.3	3,760	0.06%
2019/09/16	1	78.50	6	78.03	78.20	-5	3,767	-0.13%
2019/09/12	6	78.20	2	78.10	78.10	4	3,771	0.11%
2019/09/10	3	77.83	3	77.77	78.10	0	3,744	0.00%
2019/09/09	28	77.56	17	78.05	77.20	11	3,704	0.30%
2019/09/06	7	82.07	1	82.00	81.80	6	3,547	0.17%
2019/09/05	4	81.27	0	0.00	82.50	4	3,530	0.11%
2019/09/04	2	81.30	3	81.13	81.70	-1	3,491	-0.03%
2019/09/03	3	81.83	5	81.06	80.90	-2	3,464	-0.06%
2019/09/02	5	81.86	12	81.96	82.00	-7	3,435	-0.20%
2019/08/30	2	82.85	0	0.00	82.50	2	3,402	0.06%
2019/08/29	3	82.77	11	83.17	82.80	-8	3,356	-0.24%
2019/08/28	23	83.83	3	83.87	84.00	20	3,290	0.61%
2019/08/27	16	83.15	6	83.08	83.00	10	3,165	0.32%
2019/08/26	0	0.00	4	79.35	79.00	-4	2,974	-0.13%
2019/08/23	8	82.13	10	81.33	81.00	-2	2,921	-0.07%
2019/08/22	3	82.90	3	82.60	82.20	0	2,873	0.00%
2019/08/21	2	82.70	14	82.65	82.80	-12	2,828	-0.42%
2019/08/20	3	83.00	9	83.17	82.50	-6	2,791	-0.21%
2019/08/19	6	82.37	2	82.40	81.90	4	2,666	0.15%
2019/08/16	13	81.95	12	82.28	81.00	1	2,600	0.04%
2019/08/15	0	0.00	120	80.48	81.50	-120	2,487	-4.82%	大賣/鉅額交易
2019/08/14	2	80.60	13	80.75	80.80	-11	2,360	-0.47%
2019/08/13	8	76.45	1	77.80	76.30	7	2,148	0.33%
2019/08/12	8	77.78	1	77.80	76.30	7	2,136	0.33%
2019/08/08	10	76.30	4	76.83	77.30	6	2,088	0.29%
2019/08/07	3	76.47	2	76.35	76.40	1	2,055	0.05%
2019/08/06	0	0.00	1	74.80	75.10	-1	1,980	-0.05%
2019/08/05	5	73.90	0	0.00	73.50	5	1,965	0.25%
2019/08/02	1	73.20	10	73.40	73.30	-9	1,957	-0.46%
2019/08/01	2	74.50	0	0.00	74.90	2	1,956	0.10%
2019/07/31	1	74.20	8	74.63	74.20	-7	1,941	-0.36%
2019/07/30	71	74.07	11	74.30	74.00	60	1,890	3.17%
2019/07/29	62	75.69	4	77.23	75.30	58	1,848	3.14%
2019/07/26	1	74.70	21	75.82	77.10	-20	1,759	-1.14%
2019/07/25	4	72.88	13	72.48	73.30	-9	1,565	-0.57%
2019/07/24	8	70.95	4	71.00	71.10	4	1,482	0.27%
2019/07/23	12	71.10	31	71.72	69.90	-19	1,466	-1.30%
2019/07/22	13	69.87	72	70.42	70.50	-59	1,474	-4.00%
2019/07/19	0	0.00	12	67.78	68.00	-12	1,404	-0.85%
2019/07/17	4	67.80	0	0.00	67.70	4	1,561	0.26%
2019/07/16	3	68.90	0	0.00	68.30	3	1,819	0.16%
2019/07/15	5	68.90	0	0.00	68.70	5	1,811	0.28%
2019/07/12	4	69.45	4	68.88	68.70	0	1,829	0.00%
2019/07/11	0	0.00	1	67.80	67.70	-1	1,808	-0.06%
2019/07/10	2	67.50	5	67.60	67.60	-3	1,834	-0.16%
2019/07/09	3	67.90	10	68.04	67.70	-7	1,855	-0.38%
2019/07/08	4	66.88	21	67.05	68.00	-17	1,864	-0.91%
2019/07/05	17	66.96	26	67.19	67.30	-9	1,877	-0.48%
2019/07/04	2	65.75	0	0.00	66.00	2	1,866	0.11%
2019/07/03	1	67.50	0	0.00	67.60	1	1,875	0.05%
2019/07/01	3	68.63	6	68.63	68.40	-3	1,909	-0.16%
2019/06/28	3	67.40	0	0.00	67.30	3	1,945	0.15%
2019/06/26	5	67.10	0	0.00	67.00	5	1,994	0.25%
2019/06/25	16	68.09	11	67.45	67.00	5	2,012	0.25%
2019/06/21	10	68.55	1	67.90	67.00	9	2,045	0.44%
2019/06/20	7	68.53	0	0.00	68.60	7	2,046	0.34%
2019/06/10	1	66.50	2	67.00	67.70	-1	2,367	-0.04%
2019/06/06	0	0.00	1	65.70	65.80	-1	2,379	-0.04%
2019/06/05	0	0.00	1	65.70	65.60	-1	2,412	-0.04%
2019/05/31	0	0.00	14	66.20	65.80	-14	2,761	-0.51%
2019/05/30	0	0.00	1	65.50	65.50	-1	2,845	-0.04%
2019/05/29	0	0.00	1	64.10	64.30	-1	3,040	-0.03%
2019/05/28	0	0.00	1	64.40	63.50	-1	3,213	-0.03%
2019/05/24	5	63.80	5	64.00	63.50	0	3,274	0.00%
2019/05/21	0	0.00	10	64.50	64.70	-10	3,327	-0.30%
2019/05/20	1	62.80	0	0.00	62.50	1	3,335	0.03%
2019/05/17	10	63.40	11	63.84	63.20	-1	3,347	-0.03%
2019/05/15	3	64.80	0	0.00	64.90	3	3,479	0.09%
2019/05/14	0	0.00	8	64.00	64.80	-8	3,513	-0.23%
2019/05/13	13	65.48	1	65.90	64.80	12	3,519	0.34%
2019/05/10	4	64.68	2	64.25	63.90	2	3,494	0.06%
2019/05/09	8	65.16	3	64.97	64.00	5	3,514	0.14%
2019/05/08	2	66.50	3	66.70	66.70	-1	3,481	-0.03%
2019/05/07	6	67.85	0	0.00	67.30	6	3,503	0.17%
2019/05/06	3	67.30	0	0.00	67.10	3	3,522	0.09%
2019/05/03	0	0.00	2	69.30	69.30	-2	3,502	-0.06%
2019/05/02	0	0.00	5	68.50	68.50	-5	3,502	-0.14%
2019/04/30	11	68.06	0	0.00	68.00	11	3,519	0.31%
2019/04/29	10	67.57	27	67.86	67.70	-17	3,503	-0.49%
2019/04/26	7	69.11	1.3	68.85	69.10	5.7	3,501	0.16%
2019/04/25	1	71.60	17	71.48	71.30	-16	3,459	-0.46%
2019/04/24	2	71.60	2	71.25	71.30	0	3,510	0.00%
2019/04/23	76	70.86	65	71.16	70.80	11	3,497	0.31%
2019/04/22	41	71.76	13	71.42	72.50	28	3,430	0.82%
2019/04/18	3	67.77	0	0.00	67.10	3	3,202	0.09%
2019/04/17	11	68.00	2	68.80	67.90	9	3,240	0.28%
2019/04/15	1	67.80	0	0.00	67.60	1	3,341	0.03%
2019/04/12	2	67.30	6.1	67.68	67.10	-4.1	3,398	-0.12%
2019/04/11	17	68.02	2.1	68.39	67.70	15	3,425	0.44%
2019/04/10	1	68.80	0	0.00	68.90	1	3,469	0.03%
2019/04/09	5	68.54	2.1	68.46	68.20	2.9	3,479	0.08%
2019/04/08	1	68.50	7	68.43	68.80	-6	3,524	-0.17%
2019/04/03	5	67.68	0.1	67.80	67.70	4.9	3,528	0.14%
2019/04/02	15	69.29	13.1	69.04	68.20	1.9	3,545	0.05%
2019/04/01	3	69.03	11	68.97	68.90	-8	3,597	-0.22%
2019/03/29	4	67.65	4.5	67.66	67.50	-0.5	3,561	-0.01%
2019/03/28	1	68.00	1	68.30	68.00	0	3,586	0.00%
2019/03/27	5	67.98	1	67.90	68.60	4	3,630	0.11%
2019/03/26	4	67.83	1	67.80	67.30	3	3,635	0.08%
2019/03/25	11	66.75	0	0.00	67.20	11	3,670	0.30%
2019/03/22	18	67.49	3	67.57	67.60	15	3,700	0.41%
2019/03/21	1	68.90	0	0.00	68.90	1	3,719	0.03%
2019/03/20	6.2	68.77	11	68.77	68.60	-4.8	3,893	-0.12%
2019/03/19	36	69.42	35	70.10	68.90	1	3,916	0.03%
2019/03/18	5	68.22	24	68.29	68.60	-19	3,907	-0.49%
2019/03/15	7	66.61	3	66.57	66.90	4	3,908	0.10%
2019/03/14	4	66.43	0	0.00	66.30	4	4,001	0.10%
2019/03/13	4	66.00	1	66.00	65.90	3	4,055	0.07%
2019/03/12	5	66.02	1	65.90	65.90	4	4,097	0.10%
2019/03/11	14	66.02	8	65.71	65.90	6	4,218	0.14%
2019/03/08	5	65.38	3	65.40	65.90	2	4,260	0.05%
2019/03/07	11	67.88	4	68.05	66.80	7	4,273	0.16%
2019/03/06	23	70.10	25	70.38	69.60	-2	4,231	-0.05%
2019/03/05	10	68.23	11	68.03	67.90	-1	4,114	-0.02%
2019/03/04	5.5	68.22	9	67.72	69.20	-3.5	4,093	-0.09%
2019/02/27	17	65.36	11	65.39	65.50	6	4,055	0.15%
2019/02/26	11	63.28	0	0.00	63.10	11	4,043	0.27%
2019/02/25	5	63.82	1	63.50	63.00	4	4,274	0.09%
2019/02/22	2	62.00	0	0.00	62.10	2	4,562	0.04%
2019/02/20	1	62.60	0	0.00	63.00	1	4,722	0.02%
2019/02/19	3	61.97	1	62.20	62.20	2	4,699	0.04%
2019/02/18	6	61.08	0	62.50	61.40	6	4,682	0.13%
2019/02/15	25	61.40	19	62.53	61.40	6	4,670	0.13%
2019/02/14	7	63.66	2	64.00	63.50	5	4,587	0.11%
2019/02/13	9	65.50	0	0.00	65.00	9	4,557	0.20%
2019/02/12	19	65.45	0	0.00	65.20	19	4,536	0.42%
2019/02/11	10	64.00	0	0.00	64.30	10	4,502	0.22%
2019/01/29	0	0.00	40	63.95	64.10	-40	4,451	-0.90%
2019/01/28	10	64.50	0	0.00	64.50	10	4,444	0.22%
2019/01/24	4	63.30	10	63.00	63.50	-6	4,391	-0.14%
2019/01/23	0	0.00	1	63.00	62.90	-1	4,386	-0.02%
2019/01/22	1	63.00	0.6	63.00	62.80	0.4	4,370	0.01%
2019/01/21	0	0.00	1	63.70	63.50	-1	4,353	-0.02%
2019/01/18	0	0.00	1	63.70	63.80	-1	4,342	-0.02%
2019/01/17	17	64.63	12	64.68	64.30	5	4,313	0.12%
2019/01/16	50	65.75	3	65.37	65.80	47	4,275	1.10%
2019/01/15	2	64.95	35	64.25	64.50	-33	4,208	-0.78%
2019/01/14	5	63.50	2	63.30	63.70	3	4,180	0.07%
2019/01/11	32	64.90	2	65.30	64.90	30	4,157	0.72%
2019/01/10	10	64.98	0	0.00	65.80	10	4,135	0.24%
2019/01/09	14	65.26	11	65.27	64.80	3	4,120	0.07%
2019/01/08	4	66.73	7	66.91	66.20	-3	4,089	-0.07%
2019/01/07	9	66.47	9	66.60	66.30	0	4,018	0.00%
2019/01/04	12.1	66.01	4	66.60	66.20	8.1	3,965	0.20%
2019/01/03	5	65.92	3	65.20	65.40	2	3,911	0.05%
2019/01/02	10	65.45	8	65.90	64.90	2	3,870	0.05%
2018/12/28	0	0.00	1	63.80	64.20	-1	3,810	-0.03%
2018/12/27	3	64.00	2	64.85	63.70	1	3,803	0.03%
2018/12/26	4	62.00	0	0.00	61.70	4	3,736	0.11%
2018/12/25	2	64.25	1	64.00	63.30	1	3,717	0.03%
2018/12/24	2	63.45	2	63.40	65.50	0	3,668	0.00%
2018/12/21	5	62.02	4	61.95	61.60	1	3,564	0.03%
2018/12/20	1	61.40	2	61.15	61.20	-1	3,520	-0.03%
2018/12/19	3	63.67	4	62.65	63.00	-1	3,475	-0.03%
2018/12/18	3	64.83	4	64.28	63.20	-1	3,445	-0.03%
2018/12/17	8	67.51	9	67.08	65.70	-1	3,398	-0.03%
2018/12/14	15	67.33	4	67.48	67.80	11	3,354	0.33%
2018/12/13	25	67.93	31	67.89	68.20	-6	3,305	-0.18%
2018/12/12	6	65.40	4	65.43	65.10	2	3,106	0.06%
2018/12/11	17	65.89	24	65.77	65.20	-7	3,059	-0.23%
2018/12/10	4.3	65.07	7	65.14	65.00	-2.7	2,973	-0.09%
2018/12/07	3.2	64.62	1	64.80	64.60	2.2	2,895	0.08%
2018/12/06	1	61.20	12	63.33	60.50	-11	2,820	-0.39%
2018/12/05	2	65.00	13	65.08	64.50	-11	2,756	-0.40%
2018/12/04	37	65.82	56	65.66	65.00	-19	2,709	-0.70%
2018/12/03	10	63.87	14	63.74	63.60	-4	2,567	-0.16%
2018/11/30	15	64.22	10	63.59	62.60	5	2,493	0.20%
2018/11/29	21	63.23	134	63.10	62.50	-113	2,426	-4.66%	大賣/鉅額交易
2018/11/28	64	63.47	43	63.46	63.00	21	2,375	0.88%
2018/11/27	22	63.37	16	63.28	63.10	6	2,317	0.26%
2018/11/26	153	63.14	29	63.33	64.00	124	2,242	5.53%	大買/鉅額交易
2018/11/23	18	63.04	29	61.68	60.20	-11	2,078	-0.53%
2018/11/22	59	66.05	51	64.56	62.40	8	1,911	0.42%
2018/11/21	5	61.76	8	62.58	63.60	-3	1,669	-0.18%
2018/11/20	4	56.95	11	59.46	60.50	-7	1,347	-0.52%
2018/11/19	1	55.00	14	55.41	55.00	-13	1,193	-1.09%
2018/11/16	1	53.40	4	53.20	53.40	-3	1,173	-0.26%
2018/11/15	2	52.40	1	51.80	52.30	1	1,180	0.08%
2018/11/14	2	52.20	0	0.00	52.20	2	1,199	0.17%
2018/11/13	0	0.00	30	52.62	53.10	-30	1,237	-2.42%
2018/11/12	14	53.85	19	54.10	53.90	-5	1,269	-0.39%
2018/11/09	4	52.78	19	52.28	52.90	-15	1,273	-1.18%
2018/11/06	0	0.00	1	50.00	49.85	-1	1,415	-0.07%
2018/11/02	1	51.30	4	50.73	51.00	-3	1,490	-0.20%
2018/11/01	0	0.00	10	50.20	50.20	-10	1,492	-0.67%
2018/10/31	1	49.20	0	0.00	49.30	1	1,488	0.07%
2018/10/30	2	46.90	0	0.00	47.80	2	1,485	0.13%
2018/10/29	0	0.00	2	48.30	47.50	-2	1,482	-0.13%
2018/10/26	0	0.00	2	48.23	48.75	-2	1,475	-0.14%
2018/10/25	1	49.75	1	49.00	48.65	0	1,477	0.00%
2018/10/24	0	0.00	4	49.54	49.70	-4	1,477	-0.27%
2018/10/23	3	49.30	0	0.00	49.00	3	1,475	0.20%
2018/10/22	3	49.40	3	48.90	49.05	0	1,482	0.00%
2018/10/17	1	46.60	0	0.00	46.20	1	1,456	0.07%
2018/10/15	1	44.80	0	0.00	45.40	1	1,428	0.07%
2018/10/12	2	44.33	1	43.95	45.05	1	1,419	0.07%
2018/10/11	10	45.10	3	44.43	43.05	7	1,409	0.50%
2018/10/08	5	47.90	0	0.00	47.50	5	1,398	0.36%
2018/10/05	6	49.03	0	0.00	48.50	6	1,400	0.43%
2018/10/04	5	49.35	0	0.00	49.40	5	1,377	0.36%
2018/10/01	2	50.25	0	0.00	50.30	2	1,386	0.14%
2018/09/17	1	52.20	0	0.00	52.30	1	1,342	0.07%
2018/09/11	10	49.25	0	0.00	49.40	10	1,287	0.78%
2018/09/10	0	0.00	1	50.00	49.00	-1	1,295	-0.08%
2018/09/07	1	50.60	0	0.00	50.90	1	1,296	0.08%
2018/08/31	1	54.00	0	0.00	54.00	1	1,310	0.08%
2018/08/28	1	54.00	0	0.00	53.70	1	1,499	0.07%
2018/08/24	1	53.60	0	0.00	53.50	1	1,539	0.06%
2018/08/23	3	54.43	3	54.90	54.90	0	1,555	0.00%
2018/08/21	20	54.00	0	0.00	53.60	20	1,558	1.28%
2018/08/20	0	0.00	20	54.70	54.20	-20	1,567	-1.28%
2018/08/17	3	51.60	0	0.00	52.10	3	1,572	0.19%
2018/08/16	5	52.34	0	0.00	52.20	5	1,542	0.32%
2018/08/15	1	54.30	0	0.00	54.00	1	1,520	0.07%
2018/08/14	6	54.05	1	53.70	54.20	5	1,494	0.33%
2018/08/13	16	56.38	0	0.00	56.30	16	1,441	1.11%
2018/08/10	2	62.50	13	65.08	62.50	-11	1,353	-0.81%
2018/08/09	0	0.00	1	68.10	68.00	-1	1,299	-0.08%
2018/08/08	0	0.00	1	69.00	69.00	-1	1,326	-0.08%
2018/08/02	0	0.00	1	68.20	67.30	-1	1,422	-0.07%
2018/08/01	0	0.00	4	68.00	67.60	-4	1,469	-0.27%
2018/07/31	7	68.47	6	67.80	67.80	1	1,507	0.07%
2018/07/30	9	69.92	8	68.60	68.60	1	1,505	0.07%
2018/07/27	0	0.00	4	68.98	69.50	-4	1,494	-0.27%
2018/07/26	4	68.70	0	0.00	68.60	4	1,484	0.27%
2018/07/20	2	68.15	0	0.00	68.20	2	1,489	0.13%
2018/07/18	3	68.47	0	0.00	68.10	3	1,491	0.20%
2018/07/17	1	68.20	1	68.10	68.40	0	1,483	0.00%
2018/07/16	0	0.00	7	67.99	68.20	-7	1,483	-0.47%
2018/07/13	0	0.00	2	67.50	67.50	-2	1,468	-0.14%
2018/07/12	2	65.80	0	0.00	66.00	2	1,456	0.14%
2018/07/10	0	0.00	2	64.70	65.00	-2	1,460	-0.14%
2018/07/09	3	63.87	0	0.00	64.60	3	1,465	0.20%
2018/07/05	32	66.27	15	65.00	64.80	17	1,421	1.20%
2018/07/03	5	70.50	0	0.00	70.70	5	1,439	0.35%
2018/07/02	3	71.00	0	0.00	70.80	3	1,431	0.21%
2018/06/29	2	70.60	0	0.00	70.90	2	1,434	0.14%
2018/06/25	0	0.00	1	71.20	70.20	-1	1,433	-0.07%
2018/06/22	0	0.00	1	69.30	69.60	-1	1,435	-0.07%
2018/06/21	1	70.20	0	0.00	70.00	1	1,436	0.07%
2018/06/20	2	69.80	1	69.70	69.80	1	1,445	0.07%
2018/06/19	1	71.80	0	0.00	70.40	1	1,439	0.07%
2018/06/15	15	71.47	0	0.00	71.00	15	1,428	1.05%
2018/06/14	1	71.90	3	71.50	71.30	-2	1,413	-0.14%
2018/06/11	0	0.00	1	73.30	73.70	-1	1,422	-0.07%
2018/06/08	2	74.05	0	0.00	73.70	2	1,441	0.14%
2018/06/07	34	73.23	5	72.90	73.90	29	1,438	2.02%
2018/06/06	32	73.88	2	73.80	73.70	30	1,404	2.14%
2018/06/05	14	74.79	12	74.58	73.90	2	1,375	0.15%
2018/06/04	17	72.09	7	71.84	72.00	10	1,265	0.79%
2018/06/01	1	69.90	31	70.20	70.20	-30	1,232	-2.43%
2018/05/31	1	69.60	0	0.00	69.20	1	1,212	0.08%
2018/05/30	1	70.10	1	70.00	69.80	0	1,190	0.00%
2018/05/29	6	70.83	1	71.50	70.60	5	1,175	0.43%
2018/05/28	21	72.00	0	0.00	72.70	21	1,165	1.80%
2018/05/25	30	71.80	2	71.50	71.60	28	1,141	2.45%
2018/05/21	1	69.90	0	0.00	70.10	1	1,089	0.09%
2018/05/17	1	69.20	0	0.00	70.20	1	1,096	0.09%
2018/05/16	2	68.55	0	0.00	68.70	2	1,080	0.19%
2018/05/15	3	70.63	0	0.00	69.90	3	1,058	0.28%
2018/05/10	2	73.50	1	73.90	72.70	1	1,028	0.10%
2018/05/09	10	72.44	6	71.87	72.70	4	1,008	0.40%
2018/05/08	1	73.80	1	73.90	74.10	0	970	0.00%
2018/05/07	1	78.40	0	0.00	78.40	1	935	0.11%
2018/05/02	1	80.10	0	0.00	79.50	1	943	0.11%
2018/04/30	0	0.00	6	79.78	80.30	-6	944	-0.64%
2018/04/27	3	78.70	0	0.00	78.30	3	972	0.31%
2018/04/24	0	0.00	31	80.88	80.90	-31	1,004	-3.09%
2018/04/23	1	81.60	0	0.00	81.60	1	1,013	0.10%
2018/04/19	1	81.60	0	0.00	81.70	1	1,033	0.10%
2018/04/18	3	81.53	0	0.00	81.50	3	1,040	0.29%
2018/04/11	0	0.00	2	82.70	82.00	-2	1,215	-0.16%
2018/04/10	0	0.00	3	82.00	82.00	-3	1,340	-0.22%
2018/04/09	8	84.01	10	83.90	83.10	-2	1,345	-0.15%
2018/04/02	1	81.20	1	81.90	82.00	0	1,328	0.00%
2018/03/31	3	81.70	12	81.85	82.10	-9	1,335	-0.67%
2018/03/29	1	79.60	0	0.00	79.80	1	1,356	0.07%
2018/03/28	2	80.00	0	0.00	79.90	2	1,358	0.15%
2018/03/27	0	0.00	1	80.40	79.40	-1	1,366	-0.07%
2018/03/26	8	79.30	0	0.00	79.20	8	1,451	0.55%
2018/03/23	1	79.60	0	0.00	79.90	1	1,467	0.07%
2018/03/21	1	81.30	0	0.00	81.10	1	1,563	0.06%
2018/03/19	1	80.50	0	0.00	81.10	1	1,602	0.06%
2018/03/15	0	0.00	22	80.78	80.70	-22	1,586	-1.39%
2018/03/13	3	82.43	3	81.97	81.70	0	1,544	0.00%
2018/03/12	23	83.86	2	83.35	84.00	21	1,514	1.39%
2018/03/09	1	82.10	0	0.00	82.40	1	1,507	0.07%
2018/03/08	1	82.00	0	0.00	82.00	1	1,503	0.07%
2018/03/07	1	81.70	0	0.00	81.70	1	1,507	0.07%
2018/03/05	1	81.50	0	0.00	81.20	1	1,542	0.06%
2018/03/02	3	82.47	0	0.00	82.20	3	1,538	0.19%
2018/03/01	3	83.90	0	0.00	83.90	3	1,537	0.20%
2018/02/27	0	0.00	2	84.50	84.90	-2	1,524	-0.13%
2018/02/26	0	0.00	1	84.90	84.70	-1	1,523	-0.07%
2018/02/22	0	0.00	1	84.60	84.50	-1	1,537	-0.07%
2018/02/21	3	83.80	0	0.00	84.20	3	1,543	0.19%
2018/02/12	1	82.00	0	0.00	82.40	1	1,538	0.07%
2018/02/09	0	0.00	4	82.00	82.50	-4	1,536	-0.26%
2018/02/08	2	82.45	0	0.00	82.30	2	1,526	0.13%
2018/02/07	1	82.50	0	0.00	82.70	1	1,520	0.07%
2018/02/06	0	0.00	15	81.50	81.40	-15	1,513	-0.99%
2018/02/05	0	0.00	5	82.20	84.00	-5	1,490	-0.34%
2018/02/01	5	84.50	0	0.00	83.90	5	1,508	0.33%
2018/01/26	0	0.00	2	83.90	83.70	-2	1,628	-0.12%
2018/01/25	9	83.49	0	0.00	83.50	9	1,628	0.55%
2018/01/23	12	83.46	140	83.56	83.00	-128	1,632	-7.84%	大賣/鉅額交易
2018/01/22	0	0.00	92	84.33	84.00	-92	1,620	-5.68%
2018/01/18	2	84.10	0	0.00	83.50	2	1,659	0.12%
2018/01/17	8	83.68	0	0.00	83.20	8	1,670	0.48%
2018/01/16	11	84.04	0	0.00	84.10	11	1,653	0.67%
2018/01/12	1	84.60	0	0.00	84.50	1	1,646	0.06%
2018/01/11	0.2	84.40	0	0.00	84.30	0.2	1,647	0.01%
2018/01/10	1	84.50	2	84.20	84.50	-1	1,673	-0.06%
2018/01/09	3	86.23	1	86.40	85.10	2	1,671	0.12%
2018/01/08	213	87.05	3	86.90	86.00	210	1,726	12.16%	大買/鉅額交易
2018/01/05	69	87.77	20	88.51	87.70	49	1,715	2.86%
2018/01/04	6	86.93	15	88.74	89.00	-9	1,656	-0.54%
2018/01/02	0	0.00	1	84.30	85.30	-1	1,578	-0.06%