啟碁 (6285)-富邦-敦南券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
144.0
漲跌
--
漲幅
0.00%
成交量
3,339張
產業
上市通信網路類股
1057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

啟碁 (6285)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/04/23	5	145.70	5	146.50	144.00	0	7,528	0.00%
2024/04/22	3	146.15	8	145.25	144.00	-5	7,597	-0.07%
2024/04/19	9.3	146.97	11.1	147.91	147.00	-1.8	7,575	-0.02%
2024/04/18	4	145.75	9	147.39	148.00	-5	7,514	-0.07%
2024/04/17	22.2	149.12	6.6	148.01	146.50	15.6	7,501	0.21%
2024/04/16	3	149.83	9	148.50	149.50	-6	7,463	-0.08%
2024/04/15	10	151.00	10.1	154.00	152.50	-0.1	7,438	0.00%
2024/04/12	1	156.49	5	157.50	154.50	-4	7,427	-0.05%
2024/04/11	1	156.00	1	156.00	156.00	0	7,396	0.00%
2024/04/10	3	157.17	1	156.50	156.50	2	7,416	0.03%
2024/04/09	4	157.62	1	159.00	156.50	3	7,438	0.04%
2024/04/08	3	157.00	4	157.50	157.50	-1	7,469	-0.01%
2024/04/03	16	155.97	15.2	157.10	157.50	0.8	7,497	0.01%
2024/04/02	1	155.50	15	156.33	157.50	-14	7,565	-0.19%
2024/04/01	1	155.00	35	155.93	155.50	-34	7,568	-0.45%
2024/03/29	3	151.67	28	155.79	155.00	-25	7,680	-0.33%
2024/03/28	37	156.97	14	156.28	154.50	23	7,549	0.30%
2024/03/27	1.2	155.00	7	155.07	156.00	-5.8	7,564	-0.08%
2024/03/26	8.4	148.80	6	150.33	149.50	2.4	7,667	0.03%
2024/03/25	14.2	152.47	11.1	152.50	151.50	3.1	7,776	0.04%
2024/03/22	0.1	154.50	2	154.50	154.00	-2	7,977	-0.02%
2024/03/21	58.7	153.15	17	153.82	153.50	41.7	8,085	0.52%
2024/03/20	16.1	161.41	12	163.29	157.50	4.1	8,114	0.05%
2024/03/19	54	160.02	10	160.55	161.00	44	8,335	0.53%
2024/03/18	8	155.75	17.1	157.02	157.50	-9.1	8,815	-0.10%
2024/03/15	16.3	155.83	64	156.70	154.50	-47.7	9,454	-0.50%
2024/03/14	28	158.60	64.4	158.16	155.50	-36.4	9,679	-0.38%
2024/03/13	45.1	155.45	55.6	155.71	156.00	-10.5	9,453	-0.11%
2024/03/12	0	149.00	13	147.69	150.00	-13	9,228	-0.14%
2024/03/11	12.5	143.10	10	143.35	143.00	2.5	9,176	0.03%
2024/03/08	28.5	145.27	9	147.66	143.50	19.5	9,265	0.21%
2024/03/07	26.4	151.75	40	152.38	150.00	-13.6	9,434	-0.14%
2024/03/06	14.7	156.47	23	156.39	154.50	-8.3	9,335	-0.09%
2024/03/05	13	156.42	6.9	157.27	157.00	6.1	9,277	0.07%
2024/03/04	10	156.65	9	156.22	156.50	1	9,228	0.01%
2024/03/01	4.4	153.59	1	152.50	152.50	3.4	9,124	0.04%
2024/02/29	4.1	152.87	5	153.50	153.50	-0.9	9,171	-0.01%
2024/02/27	17.1	153.85	67.4	153.61	153.00	-50.3	9,163	-0.55%
2024/02/26	48	156.97	17	156.88	156.00	31	9,082	0.34%
2024/02/23	44	156.45	26.1	157.47	156.00	17.9	9,025	0.20%
2024/02/22	33	152.09	25.4	151.93	156.50	7.7	8,926	0.09%
2024/02/21	15	146.83	10	146.25	146.00	5	8,662	0.06%
2024/02/20	22	146.16	5	147.60	145.50	17	8,678	0.20%
2024/02/19	9	146.61	4	146.63	147.00	5	8,706	0.06%
2024/02/16	2	142.00	1	142.00	143.00	1	8,673	0.01%
2024/02/15	9	141.83	14.1	142.10	141.50	-5	8,689	-0.06%
2024/02/05	13.4	141.47	3	142.00	141.50	10.4	8,698	0.12%
2024/02/02	8.1	142.69	10	143.00	144.00	-2	8,721	-0.02%
2024/02/01	5	142.40	14	144.43	144.00	-9	8,882	-0.10%
2024/01/31	16.1	143.07	0	0.00	143.00	16.1	8,922	0.18%
2024/01/30	6	144.75	2	144.00	144.00	4	8,981	0.04%
2024/01/29	2.1	145.55	11.3	146.06	146.00	-9.2	9,093	-0.10%
2024/01/26	4.2	144.05	1	145.50	144.50	3.2	9,440	0.03%
2024/01/25	3.2	145.55	3	145.83	145.50	0.2	9,529	0.00%
2024/01/24	9.3	147.67	0	0.00	146.50	9.3	9,653	0.10%
2024/01/23	4	147.13	22.1	147.48	148.50	-18.1	9,692	-0.19%
2024/01/22	16	143.50	27	143.46	143.50	-11	9,638	-0.11%
2024/01/19	48.7	144.94	21	145.24	143.00	27.7	9,513	0.29%
2024/01/18	3.4	150.47	4	149.25	150.00	-0.6	9,211	-0.01%
2024/01/17	15	154.87	0.1	154.00	151.50	14.9	9,237	0.16%
2024/01/16	3	153.17	6	154.92	156.50	-3	9,180	-0.03%
2024/01/15	2	149.50	1	153.50	152.50	1	9,096	0.01%
2024/01/12	5.4	149.67	2	149.25	148.50	3.4	9,105	0.04%
2024/01/11	1	149.50	6	150.17	150.00	-5	9,118	-0.06%
2024/01/10	4.3	148.65	1	150.50	149.50	3.3	9,189	0.04%
2024/01/09	4.4	151.13	2	155.25	151.00	2.4	9,200	0.03%
2024/01/08	4.2	152.00	2	153.25	151.50	2.2	9,230	0.02%
2024/01/05	1	153.50	0	0.00	152.50	1	9,354	0.01%
2024/01/04	3.3	152.64	1.2	153.20	152.50	2.2	9,493	0.02%
2024/01/03	7.1	155.30	0	0.00	155.00	7.1	9,529	0.07%
2024/01/02	5.2	156.76	2	157.25	157.50	3.2	9,552	0.03%
2023/12/29	10.1	157.94	1	158.00	156.00	9.1	9,585	0.09%
2023/12/28	8.1	159.61	3	161.00	159.00	5.1	9,660	0.05%
2023/12/27	2.1	157.28	2	157.75	158.50	0.1	9,767	0.00%
2023/12/26	36	157.50	6	156.50	157.50	30	9,812	0.31%
2023/12/25	6	153.58	4	153.25	152.50	2	9,759	0.02%
2023/12/22	7.1	155.29	6	155.33	153.00	1.1	9,851	0.01%
2023/12/21	14.2	152.33	40.1	153.05	152.00	-25.9	9,821	-0.26%
2023/12/20	34.1	157.30	3.1	157.36	156.50	30.9	9,718	0.32%
2023/12/19	7.2	158.68	36	157.33	157.00	-28.8	9,785	-0.29%
2023/12/18	37	166.68	41.2	164.99	164.00	-4.2	9,908	-0.04%
2023/12/15	19	165.55	25	166.20	165.50	-6	9,963	-0.06%
2023/12/14	55.3	166.89	66.2	167.26	167.50	-10.9	10,063	-0.11%
2023/12/13	71.2	164.78	75.5	164.86	167.00	-4.3	9,718	-0.04%
2023/12/12	126.1	155.52	121.3	157.35	155.50	4.8	9,115	0.05%	大買/大賣/
2023/12/11	24.1	148.40	33.2	148.41	149.50	-9	8,624	-0.10%
2023/12/08	4.5	140.00	19.7	140.54	140.50	-15.2	8,481	-0.18%
2023/12/07	1	138.00	18	137.06	136.50	-17	8,494	-0.20%
2023/12/06	8	138.24	3.1	138.37	138.00	4.9	8,719	0.06%
2023/12/05	55.7	138.09	17	138.06	139.50	38.7	8,880	0.44%
2023/12/04	31.2	140.06	29.1	142.39	139.50	2.1	9,074	0.02%
2023/12/01	6	137.08	5	137.60	136.50	1	9,253	0.01%
2023/11/30	0.2	136.50	0	0.00	136.50	0.2	9,334	0.00%
2023/11/29	0.2	136.76	1	137.50	138.00	-0.8	9,383	-0.01%
2023/11/28	0	136.00	0	0.00	136.50	0	9,572	0.00%
2023/11/27	1.1	133.55	9.4	133.82	133.00	-8.3	9,809	-0.08%
2023/11/24	0.5	137.66	20	138.00	136.50	-19.5	9,961	-0.20%
2023/11/22	12	142.46	1.1	141.18	143.00	10.9	10,299	0.11%
2023/11/21	29	141.14	20.2	142.40	143.00	8.9	10,447	0.08%
2023/11/20	4	137.75	3	138.00	138.00	1	10,759	0.01%
2023/11/17	6.2	137.17	2	137.50	136.50	4.2	11,114	0.04%
2023/11/16	2.2	136.91	2	137.50	139.00	0.2	11,374	0.00%
2023/11/15	9.1	137.82	4	136.50	136.00	5.1	11,832	0.04%
2023/11/14	2	138.50	11.1	138.00	138.00	-9	12,056	-0.07%
2023/11/13	1	138.00	1.5	137.96	138.00	-0.5	12,445	0.00%
2023/11/10	10.1	139.00	3	138.33	137.00	7.1	12,513	0.06%
2023/11/09	10	140.70	4	137.50	137.00	6	12,633	0.05%
2023/11/08	4	137.00	4	139.13	139.00	0	12,625	0.00%
2023/11/07	14	137.11	9	137.83	138.00	5	12,873	0.04%
2023/11/06	12	139.71	11.1	139.64	138.50	1	13,040	0.01%
2023/11/03	33.5	135.55	36	137.06	139.00	-2.6	13,068	-0.02%
2023/11/02	4	131.75	28	135.39	135.50	-24	13,063	-0.18%
2023/11/01	6.3	124.32	7	120.57	123.50	-0.7	13,255	-0.01%
2023/10/31	15	130.83	6	129.50	127.50	9	13,408	0.07%
2023/10/30	1	131.00	11	131.64	132.00	-10	14,000	-0.07%
2023/10/27	3	130.00	6	129.17	129.00	-3	14,755	-0.02%
2023/10/26	17	129.21	3	130.50	129.50	14	15,216	0.09%
2023/10/25	2.1	132.50	18	132.44	132.50	-15.9	15,221	-0.10%
2023/10/24	1	128.00	9	125.78	128.00	-8	15,214	-0.05%
2023/10/23	0	0.00	5	125.70	125.50	-5	15,297	-0.03%
2023/10/20	2.1	125.77	1	126.50	126.00	1.1	15,468	0.01%
2023/10/19	0	0.00	12	126.58	128.00	-12	15,625	-0.08%
2023/10/18	2.1	125.26	1	129.00	126.00	1.1	15,792	0.01%
2023/10/17	13	131.73	10	133.50	130.00	3	15,881	0.02%
2023/10/16	19	131.47	3	130.00	130.00	16	16,291	0.10%
2023/10/13	9.3	136.11	13	136.85	135.50	-3.7	16,830	-0.02%
2023/10/12	17	132.32	32	131.83	133.00	-15	17,006	-0.09%
2023/10/11	11	128.91	1.3	128.50	128.00	9.7	17,182	0.06%
2023/10/06	9.1	130.01	0	0.00	130.00	9.1	17,736	0.05%
2023/10/05	29.2	131.02	2	131.50	130.00	27.2	18,185	0.15%
2023/10/04	5.1	130.01	2	131.50	130.50	3.1	18,717	0.02%
2023/10/03	4.9	133.79	15	133.90	133.00	-10.1	19,190	-0.05%
2023/10/02	21	137.48	2.5	137.20	137.00	18.5	19,328	0.10%
2023/09/28	2.4	137.71	2	137.50	138.00	0.4	19,577	0.00%
2023/09/27	2	135.75	6.3	136.40	137.00	-4.2	20,119	-0.02%
2023/09/26	13	141.38	2	140.00	139.00	11	20,268	0.05%
2023/09/25	6	140.33	2.1	142.44	141.00	3.9	20,610	0.02%
2023/09/22	25	139.00	9	138.72	139.00	16	20,672	0.08%
2023/09/21	30.4	140.65	28	139.29	138.00	2.4	20,718	0.01%
2023/09/20	9.1	148.28	6	149.92	148.00	3.1	20,613	0.01%
2023/09/19	41.7	150.90	47	153.40	154.00	-5.3	20,440	-0.03%
2023/09/18	3	147.17	11	147.95	147.00	-8	20,130	-0.04%
2023/09/15	7	146.43	6	147.42	147.00	1	20,113	0.00%
2023/09/14	2	144.00	2.3	145.57	146.50	-0.3	20,058	0.00%
2023/09/13	12.4	137.88	13.1	138.26	140.00	-0.7	19,997	0.00%
2023/09/12	21	142.38	20	140.45	142.00	1	19,843	0.01%
2023/09/11	9	143.17	4.3	142.17	142.00	4.8	19,768	0.02%
2023/09/08	13	140.27	16	140.75	143.00	-3	19,591	-0.02%
2023/09/07	32	141.77	39.5	141.42	142.00	-7.5	19,493	-0.04%
2023/09/06	35	140.01	40.1	139.56	140.50	-5.1	19,252	-0.03%
2023/09/05	20	131.95	11.1	131.59	132.00	8.9	18,930	0.05%
2023/09/04	3.1	128.69	54.3	129.99	130.00	-51.2	19,147	-0.27%
2023/09/01	63	130.24	5.4	132.25	129.50	57.6	19,178	0.30%
2023/08/31	5	134.80	47.2	134.61	134.00	-42.2	19,038	-0.22%
2023/08/30	32	129.59	31	130.52	131.00	1	18,829	0.01%
2023/08/29	22.1	130.48	22	130.55	130.50	0.1	18,716	0.00%
2023/08/28	9.4	127.90	10	128.55	128.00	-0.6	18,495	0.00%
2023/08/25	15.1	124.76	17	127.06	128.00	-2	18,358	-0.01%
2023/08/24	59.2	130.35	60.1	130.41	127.50	-1	18,178	-0.01%
2023/08/23	47	127.59	59	127.10	127.00	-12	17,756	-0.07%
2023/08/22	56.4	124.15	44.1	124.56	123.00	12.3	17,452	0.07%
2023/08/21	19	123.79	35.1	123.52	124.00	-16.1	17,223	-0.09%
2023/08/18	23.8	120.21	15.4	118.84	117.50	8.4	16,720	0.05%
2023/08/17	20	121.55	46.1	121.86	123.00	-26.1	16,510	-0.16%
2023/08/16	5.4	117.44	14	118.00	118.50	-8.6	16,129	-0.05%
2023/08/15	18.1	117.48	9.2	117.24	117.50	9	16,085	0.06%
2023/08/14	5.1	117.53	6	117.92	118.00	-0.9	16,066	-0.01%
2023/08/11	6	119.00	22.6	119.30	119.00	-16.6	16,117	-0.10%
2023/08/10	19	117.39	52.5	117.01	115.50	-33.5	15,880	-0.21%
2023/08/09	11	117.95	9	117.33	118.00	2	15,674	0.01%
2023/08/08	21	119.81	15	120.43	118.00	6	15,831	0.04%
2023/08/07	17	118.00	32	118.95	120.50	-15	15,971	-0.09%
2023/08/04	18	116.36	29	116.72	118.00	-11	15,753	-0.07%
2023/08/02	56.4	116.53	69	116.09	113.50	-12.6	15,506	-0.08%
2023/08/01	30	117.33	110	118.16	120.00	-80	14,885	-0.54%	大賣/
2023/07/31	27	112.96	11	113.55	111.50	16	14,092	0.11%
2023/07/28	6	108.17	6	107.83	109.50	0	13,660	0.00%
2023/07/27	5	108.10	0	0.00	108.00	5	13,657	0.04%
2023/07/26	6.1	107.43	5	107.40	107.50	1	13,667	0.01%
2023/07/25	23	110.58	17	109.71	109.00	6	13,617	0.04%
2023/07/24	47	112.85	6	112.33	112.00	41	13,484	0.30%
2023/07/21	43	108.83	8	108.44	109.00	35	13,341	0.26%
2023/07/20	9	110.17	1	111.00	109.00	8	13,231	0.06%
2023/07/19	26.1	112.99	7	110.50	110.00	19	13,099	0.15%
2023/07/18	53	119.88	15	120.50	117.00	38	12,825	0.30%
2023/07/17	19	117.82	8	118.44	118.00	11	12,373	0.09%
2023/07/14	35	116.30	23.6	116.99	117.00	11.4	12,227	0.09%
2023/07/13	51.1	117.77	30	118.57	115.50	21.1	12,008	0.18%
2023/07/12	29	115.57	9	115.50	116.00	20	11,570	0.17%
2023/07/11	14	118.50	33	119.11	121.00	-19	11,305	-0.17%
2023/07/10	35	112.97	34	113.01	113.00	1	10,783	0.01%
2023/07/07	20	108.13	12	108.38	107.00	8	10,256	0.08%
2023/07/06	9.1	107.78	7	107.50	107.50	2.1	10,042	0.02%
2023/07/05	35.5	107.23	28	106.36	106.00	7.5	9,920	0.08%
2023/07/04	31	100.87	8.5	101.20	103.50	22.5	9,357	0.24%
2023/07/03	30	99.70	36	102.20	102.50	-6	9,283	-0.06%
2023/06/30	5	95.76	1	95.40	95.30	4	9,204	0.04%
2023/06/29	4	97.92	33.1	96.91	96.50	-29.1	9,636	-0.30%
2023/06/28	34	96.46	6.6	95.39	94.30	27.4	9,437	0.29%
2023/06/27	0.1	92.90	0	93.30	92.60	0.1	9,333	0.00%
2023/06/26	3	94.10	3	93.53	93.30	0	9,400	0.00%
2023/06/21	2	94.00	1	95.10	94.20	1	9,396	0.01%
2023/06/20	2.3	94.05	0	94.80	95.10	2.3	9,327	0.02%
2023/06/19	4.4	95.34	5	95.70	95.60	-0.7	9,248	-0.01%
2023/06/16	1	94.19	11	92.72	94.00	-10	9,060	-0.11%
2023/06/15	1.1	92.70	0	92.64	92.60	1	8,933	0.01%
2023/06/14	3	91.80	1	92.40	92.50	2	8,870	0.02%
2023/06/13	1	91.80	0.6	91.60	91.80	0.4	8,846	0.00%
2023/06/12	7.1	91.29	13	91.94	91.00	-5.9	8,776	-0.07%
2023/06/09	0	91.14	0	90.96	90.30	0	8,679	0.00%
2023/06/08	14	91.99	9	91.09	90.00	5	8,604	0.06%
2023/06/07	3	88.27	9	89.11	90.10	-6	8,341	-0.07%
2023/06/06	2.3	87.60	1	87.40	87.40	1.3	8,317	0.02%
2023/06/05	3	88.60	0	0.00	88.50	3	8,349	0.04%
2023/06/02	9	87.94	18	87.87	88.50	-9	8,443	-0.11%
2023/06/01	0.3	88.60	1	88.50	88.30	-0.8	8,382	-0.01%
2023/05/31	6	88.02	5	88.38	87.50	1	8,357	0.01%
2023/05/30	3	87.47	1	87.30	87.30	2	8,287	0.02%
2023/05/29	11	87.41	10	87.32	87.50	1	8,284	0.01%
2023/05/26	1	85.60	1	85.70	86.00	0	8,246	0.00%
2023/05/25	1	85.10	5	85.70	85.50	-4	8,211	-0.05%
2023/05/24	10	85.04	1.2	85.37	85.40	8.9	8,184	0.11%
2023/05/23	4	84.85	2	85.50	84.80	2	8,214	0.02%
2023/05/22	1.3	84.63	6	85.27	85.20	-4.7	8,177	-0.06%
2023/05/19	0.1	84.41	1	84.90	84.10	-0.9	8,144	-0.01%
2023/05/18	14	84.65	1	84.90	84.30	13	8,123	0.16%
2023/05/17	9	84.41	1	84.10	84.10	8	8,018	0.10%
2023/05/16	1.1	86.36	5	86.20	86.60	-3.9	7,848	-0.05%
2023/05/15	1	83.61	2	84.40	84.40	-1	7,823	-0.01%
2023/05/12	4.1	83.14	5	82.72	84.10	-0.9	7,828	-0.01%
2023/05/11	24.7	87.86	8.3	86.85	85.80	16.4	7,519	0.22%
2023/05/10	5	96.40	5.1	96.02	95.30	-0.1	7,054	0.00%
2023/05/09	5	95.80	0.3	96.00	95.80	4.7	7,014	0.07%
2023/05/08	0	0.00	1.2	96.86	97.00	-1.2	6,966	-0.02%
2023/05/05	0	0.00	4	95.15	95.30	-4	6,981	-0.06%
2023/05/04	0	94.60	1	94.30	95.60	-1	7,035	-0.01%
2023/05/03	5	95.50	0	0.00	94.70	5	7,062	0.07%
2023/05/02	0	94.80	0	0.00	94.90	0	7,062	0.00%
2023/04/28	2	92.50	0	0.00	92.40	2	7,018	0.03%
2023/04/27	1	90.20	1	89.20	90.90	0	6,958	0.00%
2023/04/25	11	91.21	3	90.13	90.00	8	6,846	0.12%
2023/04/24	0.2	92.49	0	0.00	92.30	0.2	6,757	0.00%
2023/04/21	2.1	94.14	4.5	94.57	92.50	-2.4	6,713	-0.04%
2023/04/20	3.3	97.51	1	96.70	97.10	2.3	6,542	0.03%
2023/04/19	6.3	99.63	20.3	100.40	100.50	-14	6,415	-0.22%
2023/04/18	2.2	98.44	0	100.00	97.70	2.2	6,253	0.04%
2023/04/17	6	99.10	2	98.60	98.60	4	6,160	0.07%
2023/04/14	6	99.02	4	98.48	99.20	2	5,981	0.03%
2023/04/13	4	96.85	51	96.30	95.90	-47	5,721	-0.82%
2023/04/12	2.1	97.77	2	98.00	98.50	0.1	5,627	0.00%
2023/04/11	2.3	99.42	0	0.00	98.40	2.3	5,599	0.04%
2023/04/10	17.1	99.46	50	101.00	99.30	-32.9	5,571	-0.59%
2023/04/07	2.1	100.01	26	100.04	99.90	-24	5,358	-0.45%
2023/04/06	162.1	101.08	26	101.62	101.00	136.1	5,321	2.56%	大買/鉅額交易
2023/03/31	4	102.75	3	103.00	103.50	1	5,153	0.02%
2023/03/30	35	100.90	43.2	103.04	103.50	-8.2	4,796	-0.17%
2023/03/29	0	92.10	6	93.73	94.40	-6	4,239	-0.14%
2023/03/28	7	93.78	5.1	92.24	91.70	1.9	4,164	0.05%
2023/03/27	0	0.00	1	91.69	92.80	-1	3,977	-0.03%
2023/03/24	0	0.00	4.2	90.02	89.60	-4.2	3,857	-0.11%
2023/03/23	4	88.38	0	89.50	89.60	4	3,839	0.10%
2023/03/22	0	0.00	0.2	88.55	88.50	-0.2	3,836	-0.01%
2023/03/21	0	88.00	0	0.00	88.00	0	3,876	0.00%
2023/03/20	0	87.20	0	87.54	87.10	0	3,888	0.00%
2023/03/16	1.2	86.56	0.1	86.30	86.00	1.1	4,090	0.03%
2023/03/15	0	88.64	5.1	88.78	88.50	-5.1	4,156	-0.12%
2023/03/14	0	87.80	1	88.00	87.80	-1	4,240	-0.02%
2023/03/13	0.3	87.70	2.6	86.87	88.20	-2.3	4,439	-0.05%
2023/03/10	3	87.53	0	0.00	86.50	3	4,534	0.07%
2023/03/09	2	90.19	1.1	90.25	88.40	0.9	4,924	0.02%
2023/03/08	4	89.87	0	89.60	88.70	4	4,935	0.08%
2023/03/07	3	89.33	14	89.24	89.40	-11	4,936	-0.22%
2023/03/06	2	87.20	4.1	86.61	87.30	-2.1	4,812	-0.04%
2023/03/03	1	85.30	0.1	85.00	85.00	0.9	4,828	0.02%
2023/03/02	0.1	84.80	0	85.20	84.50	0.1	4,929	0.00%
2023/03/01	0.2	83.60	0	0.00	84.30	0.2	5,100	0.00%
2023/02/24	0.1	84.80	0	85.60	84.40	0.1	5,098	0.00%
2023/02/23	0.1	84.37	1	84.10	84.30	-0.9	5,084	-0.02%
2023/02/22	3.3	84.04	2	84.25	84.20	1.3	5,100	0.02%
2023/02/21	2	85.50	1	85.10	85.20	1	5,137	0.02%
2023/02/20	0	86.76	1	86.70	86.30	-1	5,182	-0.02%
2023/02/17	0.1	87.30	1	87.89	87.60	-1	5,220	-0.02%
2023/02/16	0	0.00	0	87.60	87.60	0	5,321	0.00%
2023/02/15	2	86.35	1.2	86.43	86.30	0.8	5,661	0.01%
2023/02/14	0.1	86.90	1.2	86.71	86.70	-1.1	6,298	-0.02%
2023/02/13	2	86.20	1.3	84.02	86.20	0.7	6,363	0.01%
2023/02/10	0	83.72	0.2	84.60	83.30	-0.2	6,404	0.00%
2023/02/09	2.2	85.09	20	85.40	85.20	-17.8	6,464	-0.28%
2023/02/08	22	85.79	1	86.50	85.70	21	6,498	0.32%
2023/02/07	1	86.10	1	86.00	86.00	0	6,765	0.00%
2023/02/06	0	0.00	0	85.40	85.50	0	6,724	0.00%
2023/02/02	11.5	83.77	11	84.70	85.50	0.5	6,701	0.01%
2023/02/01	3	82.50	18	82.09	83.50	-15	6,641	-0.23%
2023/01/31	3	81.87	1	82.50	81.60	2	6,592	0.03%
2023/01/30	1	82.20	1	82.20	82.20	0	6,619	0.00%
2023/01/17	2.5	81.62	0	0.00	81.60	2.5	6,709	0.04%
2023/01/13	0	82.50	0	0.00	81.20	0	6,870	0.00%
2023/01/11	0	81.52	0	0.00	81.80	0	6,995	0.00%
2023/01/10	0	81.10	0	0.00	80.90	0	7,083	0.00%
2023/01/09	15	81.83	0	0.00	81.20	15	7,201	0.21%
2023/01/06	0	80.50	0	0.00	81.00	0	7,412	0.00%
2023/01/05	0	80.43	0	0.00	79.60	0	7,464	0.00%
2023/01/04	1	80.80	5	80.50	80.40	-4	7,506	-0.05%
2023/01/03	6	78.92	0	0.00	78.90	6	7,557	0.08%
2022/12/30	0	78.74	1	78.70	78.40	-1	7,604	-0.01%
2022/12/29	1	77.50	0	0.00	77.70	1	7,659	0.01%
2022/12/28	0	78.54	0	0.00	78.30	0	7,795	0.00%
2022/12/27	1	80.70	0	0.00	80.70	1	7,772	0.01%
2022/12/26	5	81.40	6	81.08	81.00	-1	7,780	-0.01%
2022/12/23	0	0.00	0.2	81.60	80.80	-0.2	7,818	0.00%
2022/12/22	1	82.70	0	0.00	82.70	1	7,859	0.01%
2022/12/21	0	82.90	5	82.50	82.50	-5	7,983	-0.06%
2022/12/20	0	83.00	0	0.00	81.60	0	8,097	0.00%
2022/12/19	1	84.00	0	0.00	83.90	1	8,108	0.01%
2022/12/16	0.1	85.29	0	0.00	84.80	0.1	8,167	0.00%
2022/12/15	5	86.90	2	86.60	86.90	3	8,218	0.04%
2022/12/14	1	86.30	2	85.60	86.40	-1	8,229	-0.01%
2022/12/13	1	85.60	0	0.00	85.00	1	8,287	0.01%
2022/12/09	2.1	87.24	0	0.00	86.70	2.1	8,287	0.02%
2022/12/08	1.2	89.28	0	0.00	89.80	1.2	8,206	0.01%
2022/12/07	0.2	87.78	1	88.10	88.10	-0.8	8,222	-0.01%
2022/12/06	0.1	90.04	0.2	89.54	89.60	-0.1	8,345	0.00%
2022/12/05	10	92.57	11.1	93.60	91.60	-1.1	8,468	-0.01%
2022/12/02	3	91.90	15.8	92.84	92.20	-12.8	8,278	-0.15%
2022/12/01	4	91.50	50	90.83	92.10	-46	8,166	-0.56%
2022/11/30	1.2	85.55	0	0.00	86.30	1.2	7,734	0.02%
2022/11/29	4	85.68	11	85.99	85.70	-7	7,663	-0.09%
2022/11/28	1.2	84.75	1	84.70	84.70	0.2	7,567	0.00%
2022/11/25	1	84.89	0.2	85.50	84.00	0.8	7,572	0.01%
2022/11/24	19.5	85.23	11	85.84	85.50	8.5	7,515	0.11%
2022/11/23	4	84.70	16.3	84.31	86.00	-12.3	7,435	-0.17%
2022/11/22	10	82.10	0	0.00	82.90	10	7,289	0.14%
2022/11/21	2	82.60	2	83.00	82.70	0	7,304	0.00%
2022/11/18	1	82.10	2	82.90	82.10	-1	7,399	-0.01%
2022/11/17	4	82.20	4	82.00	82.30	0	7,376	0.00%
2022/11/16	17	81.51	4	81.33	81.00	13	7,310	0.18%
2022/11/15	0	0.00	1	82.00	81.80	-1	7,232	-0.01%
2022/11/14	0.3	82.61	0	0.00	82.40	0.3	7,210	0.00%
2022/11/11	15.1	84.50	15	83.36	82.60	0.1	7,216	0.00%
2022/11/10	32	87.15	22.1	89.38	84.60	9.9	6,871	0.14%
2022/11/09	8	86.35	9	84.81	84.60	-1	6,211	-0.02%
2022/11/08	4	83.23	3	83.93	82.80	1	6,123	0.02%
2022/11/07	0	0.00	11	85.49	85.40	-11	6,095	-0.18%
2022/11/03	82.1	85.12	82	85.80	83.70	0.1	6,417	0.00%
2022/11/01	0	0.00	0	84.20	84.30	0	6,499	0.00%
2022/10/31	0	0.00	5	83.70	83.70	-5	6,804	-0.07%
2022/10/26	0	0.00	1	81.30	81.80	-1	7,080	-0.01%
2022/10/25	2	79.90	0	0.00	81.40	2	6,995	0.03%
2022/10/24	0	83.50	0	0.00	83.30	0	6,903	0.00%
2022/10/21	11	82.17	8	82.01	81.80	3	6,871	0.04%
2022/10/20	0	0.00	1	85.20	85.00	-1	6,801	-0.01%
2022/10/19	0	84.10	5	85.00	84.00	-5	6,709	-0.07%
2022/10/18	6	84.58	0	0.00	84.70	6	6,676	0.09%
2022/10/17	0.1	84.06	0	0.00	85.00	0.1	6,586	0.00%
2022/10/14	10	87.87	13.4	87.94	87.60	-3.4	6,479	-0.05%
2022/10/13	0	84.30	0	0.00	83.40	0	6,250	0.00%
2022/10/12	0	0.00	1	86.40	86.40	-1	6,183	-0.02%
2022/10/11	0	85.02	0	0.00	85.00	0	6,170	0.00%
2022/10/07	2	87.60	10	87.50	87.60	-8	6,194	-0.13%
2022/10/06	12	87.38	0	0.00	87.50	12	6,207	0.19%
2022/10/05	2	86.90	3	88.33	87.00	-1	6,160	-0.02%
2022/10/04	0	0.00	1	84.60	84.80	-1	5,993	-0.02%
2022/10/03	1	82.00	0	0.00	82.00	1	5,935	0.02%
2022/09/30	0	79.70	0	0.00	81.80	0	5,947	0.00%
2022/09/28	1.2	82.33	0	0.00	81.00	1.2	5,829	0.02%
2022/09/27	7	84.14	6.3	84.58	86.10	0.7	5,690	0.01%
2022/09/26	0	81.34	1.2	81.28	80.40	-1.2	5,545	-0.02%
2022/09/23	0.1	85.43	0	0.00	83.20	0.1	5,512	0.00%
2022/09/22	0.1	83.74	1	85.50	86.80	-0.9	5,445	-0.02%
2022/09/21	0	84.20	0	0.00	84.30	0	5,353	0.00%
2022/09/20	0	0.00	3	85.40	85.60	-3	5,336	-0.06%
2022/09/19	0.1	81.96	0	0.00	82.60	0.1	5,269	0.00%
2022/09/16	0	83.80	0	0.00	83.70	0	5,295	0.00%
2022/09/15	13.1	85.67	11	85.80	84.20	2.1	5,277	0.04%
2022/09/14	4	84.42	0	0.00	85.00	4	5,221	0.08%
2022/09/13	2.6	87.33	1	86.00	85.90	1.6	5,147	0.03%
2022/09/12	1	89.02	8.2	86.74	89.10	-7.2	4,901	-0.15%
2022/09/08	0	0.00	30	83.87	83.20	-30	4,660	-0.64%
2022/09/05	0.2	82.90	0	0.00	82.80	0.2	4,673	0.00%
2022/09/01	2	85.00	2	83.80	83.80	0	4,627	0.00%
2022/08/31	0	0.00	1.2	84.67	85.00	-1.2	4,615	-0.03%
2022/08/29	0	82.10	5	82.80	82.60	-5	4,552	-0.11%
2022/08/26	2.1	84.30	3	84.20	83.80	-0.9	4,518	-0.02%
2022/08/25	2.1	84.20	0	0.00	84.70	2.1	4,434	0.05%
2022/08/23	0	0.00	2	80.45	80.60	-2	4,256	-0.05%
2022/08/18	1	83.00	12.1	83.38	84.20	-11.1	4,096	-0.27%
2022/08/17	0	81.60	8	81.60	82.40	-8	3,962	-0.20%
2022/08/16	0	0.00	9	81.50	81.20	-9	3,910	-0.23%
2022/08/12	2	80.90	1	81.70	81.30	1	3,845	0.03%
2022/08/11	11	80.80	0	0.00	81.50	11	3,784	0.29%
2022/08/10	2	83.15	4	82.58	82.20	-2	3,609	-0.06%
2022/08/09	0	0.00	10	80.92	81.00	-10	3,343	-0.30%
2022/08/08	55	79.11	67	79.70	80.90	-12	3,214	-0.37%
2022/08/05	51	76.85	60.1	77.37	79.00	-9.1	2,992	-0.30%
2022/08/04	0	0.00	18	75.57	76.20	-18	2,710	-0.66%
2022/08/03	2	73.00	3	73.60	72.90	-1	2,402	-0.04%
2022/08/02	0	0.00	4	72.70	73.90	-4	2,482	-0.16%
2022/07/29	1	73.50	1	75.00	75.00	0	2,702	0.00%
2022/07/28	0	0.00	1	73.40	73.40	-1	2,877	-0.03%
2022/07/27	0	0.00	1	73.30	73.50	-1	2,887	-0.03%
2022/07/26	4	72.25	0	0.00	72.70	4	2,920	0.14%
2022/07/22	1	72.30	0	0.00	72.50	1	3,124	0.03%
2022/07/19	1	71.60	1	71.30	72.00	0	3,482	0.00%
2022/07/15	12	70.14	9	69.81	69.90	3	3,598	0.08%
2022/07/12	0	0.00	1	67.50	67.20	-1	3,425	-0.03%
2022/07/11	0	0.00	1	70.20	68.60	-1	3,402	-0.03%
2022/07/04	1	62.60	0	0.00	62.50	1	3,317	0.03%
2022/06/27	0	0.00	2	70.00	70.30	-2	3,197	-0.06%
2022/06/24	2	71.20	2	71.30	69.90	0	3,162	0.00%
2022/06/23	6	69.23	6	69.00	69.20	0	3,077	0.00%
2022/06/22	0	0.00	2	69.05	68.40	-2	3,059	-0.07%
2022/06/16	0	0.00	4	68.83	67.80	-4	2,982	-0.13%
2022/06/15	4	68.60	0	0.00	68.50	4	2,925	0.14%
2022/06/14	0	0.00	4.2	67.18	67.30	-4.2	2,866	-0.15%
2022/06/13	0	0.00	12	65.87	65.60	-12	2,842	-0.42%
2022/06/10	0	0.00	1.1	67.20	66.90	-1.1	2,838	-0.04%
2022/06/09	1	66.90	0	0.00	66.90	1	2,818	0.04%
2022/06/08	2	64.70	0	0.00	65.10	2	2,778	0.07%
2022/06/07	0	0.00	1	64.30	64.60	-1	2,771	-0.04%
2022/06/01	2	64.25	0	0.00	64.30	2	2,777	0.07%
2022/05/31	2.3	64.70	0	0.00	64.80	2.3	2,770	0.08%
2022/05/30	0	0.00	2	64.20	64.20	-2	2,756	-0.07%
2022/05/24	2	63.70	0	0.00	62.50	2	2,747	0.07%
2022/05/23	5	63.72	1	63.90	63.70	4	2,731	0.15%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/19	4	62.90	1	63.20	63.20	3	2,691	0.11%
2022/05/18	1	63.00	0	0.00	63.80	1	2,675	0.04%
2022/05/17	3	63.50	0	0.00	63.50	3	2,629	0.11%
2022/05/16	2	63.90	3	64.43	63.90	-1	2,607	-0.04%
2022/05/13	0	0.00	1	64.50	64.90	-1	2,589	-0.04%
2022/05/12	0	0.00	2	64.55	63.80	-2	2,565	-0.08%
2022/05/11	1	63.00	1	63.80	62.80	0	2,521	0.00%
2022/05/10	1	61.00	5	62.50	62.70	-4	2,476	-0.16%
2022/05/09	3	63.67	0	0.00	63.00	3	2,394	0.13%
2022/05/06	2	66.30	1	66.40	65.60	1	2,317	0.04%
2022/05/05	19	72.45	19	72.96	70.10	0	2,151	0.00%
2022/05/04	1	76.10	7	76.54	75.20	-6	1,937	-0.31%
2022/05/03	7	76.01	2	76.00	76.00	5	1,921	0.26%
2022/04/29	3	77.03	2	77.25	76.70	1	1,867	0.05%
2022/04/28	8	75.98	5	76.16	75.60	3	1,810	0.17%
2022/04/27	6	75.62	0	0.00	75.00	6	1,731	0.35%
2022/04/26	15	76.67	37	77.54	76.30	-22	1,662	-1.32%
2022/04/21	0	0.00	2	74.60	75.90	-2	1,245	-0.16%
2022/04/20	2	72.80	1	73.20	74.10	1	1,182	0.08%
2022/04/18	0	0.00	1	71.50	71.70	-1	1,168	-0.09%
2022/04/14	0	0.00	1	72.80	72.70	-1	1,216	-0.08%
2022/04/13	10	71.90	0	0.00	71.70	10	1,223	0.82%
2022/04/11	1	72.50	0	0.00	71.80	1	1,281	0.08%
2022/03/21	0	0.00	1	69.90	70.20	-1	1,849	-0.05%
2022/03/16	1	67.90	0	0.00	68.20	1	1,960	0.05%
2022/03/03	0	0.00	1	71.30	71.40	-1	2,115	-0.05%
2022/03/01	0	71.80	1	71.70	71.80	-1	2,162	-0.05%
2022/02/25	0	0.00	1	70.90	70.60	-1	2,177	-0.05%
2022/02/10	1	73.80	0	0.00	73.90	1	2,779	0.04%
2022/02/09	0	0.00	1	72.90	73.60	-1	2,866	-0.03%
2022/01/25	2	70.20	0	0.00	70.00	2	3,443	0.06%
2022/01/21	2	70.30	0	0.00	69.90	2	3,579	0.06%
2022/01/19	1	72.80	2	72.70	72.60	-1	3,750	-0.03%
2022/01/10	10	74.50	0	0.00	74.40	10	3,855	0.26%
2022/01/06	5	76.00	2	75.85	75.20	3	3,801	0.08%
2021/12/30	0	0.00	7	77.96	78.00	-7	3,799	-0.18%
2021/12/28	22	77.48	10	77.30	76.80	12	3,765	0.32%
2021/12/27	0	0.00	4	77.65	77.70	-4	3,700	-0.11%
2021/12/23	0	0.00	1	75.20	75.30	-1	3,654	-0.03%
2021/12/21	0	0.00	2	75.20	75.10	-2	3,732	-0.05%
2021/12/20	0	0.00	5	75.00	74.80	-5	3,823	-0.13%
2021/12/17	1	76.00	1	76.80	75.50	0	3,850	0.00%
2021/12/16	0	0.00	3.1	77.74	77.30	-3.1	3,896	-0.08%
2021/12/15	7	77.64	15.1	77.42	78.00	-8.1	3,940	-0.21%
2021/12/14	6.1	76.41	3	76.57	76.20	3.1	3,805	0.08%
2021/12/09	0	0.00	1	75.30	74.80	-1	3,690	-0.03%
2021/12/06	0	0.00	10	72.80	72.90	-10	3,604	-0.28%
2021/12/03	1	73.00	0	0.00	73.20	1	3,594	0.03%
2021/12/01	0	0.00	1	74.00	74.20	-1	3,562	-0.03%
2021/11/26	0	0.00	2	75.25	75.00	-2	3,520	-0.06%
2021/11/25	0	0.00	2	75.80	76.00	-2	3,504	-0.06%
2021/11/23	2	75.00	0	0.00	75.10	2	3,493	0.06%
2021/11/22	4	77.23	0	0.00	77.00	4	3,466	0.12%
2021/11/18	0	0.00	1	76.70	76.10	-1	3,398	-0.03%
2021/11/17	1	75.90	0	0.00	75.80	1	3,382	0.03%
2021/11/16	1	77.40	2	77.05	76.80	-1	3,371	-0.03%
2021/11/15	14	75.91	11	76.31	75.70	3	3,290	0.09%
2021/11/12	8	74.64	8	74.45	74.50	0	3,234	0.00%
2021/11/11	11	75.98	21	76.08	74.90	-10	3,182	-0.31%
2021/11/10	2	78.20	1	78.30	78.80	1	3,037	0.03%
2021/11/09	14	78.13	1	79.20	79.00	13	3,011	0.43%
2021/11/08	0	0.00	2	77.85	77.50	-2	2,964	-0.07%
2021/11/05	7	79.14	0	0.00	79.50	7	2,890	0.24%
2021/11/04	54	79.85	67	80.00	79.90	-13	2,813	-0.46%
2021/11/03	16	79.57	9	79.10	78.20	7	2,662	0.26%
2021/10/29	2	77.80	2	77.80	77.50	0	2,283	0.00%
2021/10/28	7	77.41	6	77.17	77.50	1	2,244	0.04%
2021/10/27	4	76.58	20	76.61	77.30	-16	2,157	-0.74%
2021/10/26	2	75.15	9	74.86	75.00	-7	2,023	-0.35%
2021/10/25	3	74.87	3	74.70	74.90	0	2,002	0.00%
2021/10/22	0	0.00	1	72.40	72.40	-1	1,976	-0.05%
2021/10/21	1	71.00	1	71.90	70.50	0	2,003	0.00%
2021/10/20	2	70.20	1	70.20	70.20	1	2,048	0.05%
2021/10/18	1	70.80	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0	0.00	1	70.90	70.90	-1	2,272	-0.04%
2021/10/14	0	0.00	6	70.97	70.70	-6	2,383	-0.25%
2021/10/12	0	0.00	1	72.10	71.10	-1	2,657	-0.04%
2021/10/08	2	73.35	1	73.60	74.30	1	2,827	0.04%
2021/10/06	2	72.10	0	0.00	70.80	2	3,303	0.06%
2021/10/05	3	71.70	1	71.80	72.00	2	3,346	0.06%
2021/10/04	1	71.10	0	0.00	70.20	1	3,370	0.03%
2021/10/01	1	70.40	1	70.60	70.60	0	3,394	0.00%
2021/09/30	0	0.00	10	72.82	73.10	-10	3,391	-0.29%
2021/09/29	0	0.00	2	72.10	72.10	-2	3,414	-0.06%
2021/09/28	1	73.40	1	73.90	72.90	0	3,470	0.00%
2021/09/27	4	75.70	3	76.03	74.30	1	3,501	0.03%
2021/09/24	0	0.00	1	74.70	74.40	-1	3,447	-0.03%
2021/09/23	2	74.40	0	0.00	74.20	2	3,508	0.06%
2021/09/22	27	73.83	10	74.30	74.90	17	3,634	0.47%
2021/09/17	3	71.40	2	72.20	72.50	1	3,556	0.03%
2021/09/16	1	70.80	0	0.00	70.50	1	3,562	0.03%
2021/09/13	1	70.00	10	70.00	69.90	-9	3,567	-0.25%
2021/09/09	0	0.00	6	69.10	69.10	-6	3,590	-0.17%
2021/09/07	0	0.00	1	70.10	70.50	-1	3,578	-0.03%
2021/09/03	0	0.00	1	71.00	70.70	-1	3,586	-0.03%
2021/09/02	1	70.70	0	0.00	70.30	1	3,611	0.03%
2021/08/30	2	71.80	0	0.00	71.90	2	3,588	0.06%
2021/08/27	0	0.00	5	71.00	71.10	-5	3,572	-0.14%
2021/08/24	2	70.20	0	0.00	70.00	2	3,580	0.06%
2021/08/18	0	0.00	2	68.40	69.80	-2	3,546	-0.06%
2021/08/17	0	0.00	1	69.10	69.50	-1	3,543	-0.03%
2021/08/16	0	0.00	1	68.30	69.50	-1	3,534	-0.03%
2021/08/13	0	0.00	2	71.05	70.50	-2	3,510	-0.06%
2021/08/12	1	71.40	0	0.00	71.20	1	3,504	0.03%
2021/08/10	0	0.00	3	71.90	72.90	-3	3,491	-0.09%
2021/08/09	1	72.50	0	0.00	72.00	1	3,502	0.03%
2021/08/06	22	72.52	0	0.00	72.50	22	3,490	0.63%
2021/08/05	3	73.97	0	0.00	73.30	3	3,506	0.09%
2021/08/03	4	73.65	0	0.00	73.30	4	3,616	0.11%
2021/07/30	2	73.80	2	75.20	74.20	0	3,582	0.00%
2021/07/29	1	76.70	0	0.00	76.00	1	3,604	0.03%
2021/07/28	1	75.90	0	0.00	76.10	1	3,565	0.03%
2021/07/27	0	0.00	2	78.25	77.60	-2	3,546	-0.06%
2021/07/26	0	0.00	11	79.17	79.10	-11	3,527	-0.31%
2021/07/23	1	79.00	0	0.00	78.60	1	3,487	0.03%
2021/07/22	0	0.00	4	78.60	79.10	-4	3,545	-0.11%
2021/07/21	6	77.08	1	77.40	76.90	5	3,547	0.14%
2021/07/20	3	79.50	39	79.51	79.10	-36	3,441	-1.05%
2021/07/19	4	80.18	10	80.24	80.50	-6	3,404	-0.18%
2021/07/16	6	79.97	4	80.28	79.80	2	3,355	0.06%
2021/07/15	5	79.66	12	79.00	78.80	-7	3,200	-0.22%
2021/07/14	34	78.64	7	79.23	79.00	27	3,035	0.89%
2021/07/13	5	77.04	5.1	76.88	77.00	-0.1	2,727	0.00%
2021/07/12	0.1	74.80	4	74.75	74.70	-3.9	2,556	-0.15%
2021/07/09	1	74.10	1	74.10	74.80	0	2,564	0.00%
2021/07/08	4	76.10	0	0.00	75.70	4	2,555	0.16%
2021/07/07	3	76.00	9	76.11	76.30	-6	2,540	-0.24%
2021/07/05	12	76.68	2	76.70	76.80	10	2,552	0.39%
2021/07/02	2	76.60	3	76.27	76.20	-1	2,501	-0.04%
2021/07/01	6	75.82	2	75.95	75.40	4	2,448	0.16%
2021/06/30	22	76.29	3	76.03	76.00	19	2,421	0.78%
2021/06/29	11	75.53	7	75.26	76.00	4	2,314	0.17%
2021/06/28	1	72.00	0	0.00	72.00	1	2,112	0.05%
2021/06/25	0	0.00	1	70.70	70.30	-1	2,080	-0.05%
2021/06/24	0	0.00	3	68.90	68.90	-3	2,059	-0.15%
2021/06/23	3	68.20	0	0.00	68.30	3	2,070	0.14%
2021/06/22	0	0.00	2	67.00	66.90	-2	2,077	-0.10%
2021/06/21	1	68.00	0	0.00	67.00	1	2,087	0.05%
2021/06/15	1	66.80	0	0.00	67.40	1	2,275	0.04%
2021/06/10	1	68.70	0	0.00	69.40	1	2,301	0.04%
2021/06/08	1	66.40	0	0.00	66.20	1	2,296	0.04%
2021/06/07	0	0.00	1	65.60	66.00	-1	2,328	-0.04%
2021/06/01	1	67.50	0	0.00	67.50	1	2,399	0.04%
2021/05/19	1	62.40	0	0.00	62.50	1	2,681	0.04%
2021/05/18	0	0.00	2	62.90	63.10	-2	2,714	-0.07%
2021/05/17	2	61.80	0	0.00	61.00	2	2,733	0.07%
2021/05/14	1	64.20	0	0.00	64.30	1	2,711	0.04%
2021/05/13	5	60.96	4	62.00	63.80	1	2,705	0.04%
2021/05/12	5	61.84	3	61.73	62.20	2	2,669	0.07%
2021/05/11	2	67.20	0	0.00	66.70	2	2,602	0.08%
2021/05/10	2	69.10	0	0.00	69.00	2	2,582	0.08%
2021/05/07	1	70.00	0	0.00	70.40	1	2,586	0.04%
2021/05/06	3	69.07	0	0.00	68.80	3	2,607	0.12%
2021/05/03	0	0.00	1	74.40	72.20	-1	2,631	-0.04%
2021/04/29	0	0.00	7	75.30	74.40	-7	2,619	-0.27%
2021/04/28	9	76.52	1	75.80	75.90	8	2,652	0.30%
2021/04/27	18	74.37	19	74.97	75.10	-1	2,598	-0.04%
2021/04/26	1	72.40	0	0.00	72.30	1	2,558	0.04%
2021/04/23	6	71.60	3	71.90	72.00	3	2,577	0.12%
2021/04/22	1	73.00	0	0.00	72.70	1	2,565	0.04%
2021/04/21	3	74.33	0	0.00	74.20	3	2,530	0.12%
2021/04/20	3	74.70	0	0.00	74.60	3	2,572	0.12%
2021/04/15	3	73.60	1	73.80	73.70	2	2,689	0.07%
2021/04/14	2	74.40	0	0.00	74.70	2	2,659	0.08%
2021/04/13	0	0.00	5	76.10	74.80	-5	2,693	-0.19%
2021/04/09	1	76.50	0	0.00	76.20	1	2,928	0.03%
2021/04/08	1	76.10	0	0.00	75.80	1	2,908	0.03%
2021/04/07	0	0.00	25	75.26	75.70	-25	2,908	-0.86%
2021/04/06	3	73.90	3	74.03	73.90	0	2,893	0.00%
2021/04/01	1	74.30	0	0.00	74.50	1	2,889	0.03%
2021/03/30	0	0.00	2	74.20	74.40	-2	2,909	-0.07%
2021/03/29	0	0.00	1	74.20	74.00	-1	2,924	-0.03%
2021/03/26	1	74.00	0	0.00	73.90	1	2,933	0.03%
2021/03/25	0	0.00	2	74.10	74.00	-2	2,942	-0.07%
2021/03/23	1	73.20	1	73.57	73.00	0	2,993	0.00%
2021/03/22	3	73.33	0	0.00	73.30	3	2,998	0.10%
2021/03/19	2	74.05	0	0.00	74.00	2	3,033	0.07%
2021/03/18	3	74.10	30	74.65	74.90	-27	3,033	-0.89%
2021/03/17	1	74.80	0	0.00	74.90	1	3,001	0.03%
2021/03/16	11	75.20	0	0.00	75.20	11	3,058	0.36%
2021/03/12	1.1	75.51	0	0.00	75.50	1.1	3,116	0.03%
2021/03/09	0	0.00	0.1	75.30	75.00	-0.1	3,261	0.00%
2021/03/08	0	0.00	0.1	75.40	75.10	-0.1	3,303	0.00%
2021/03/05	12	74.61	0.1	75.30	74.80	11.9	3,315	0.36%
2021/03/04	1	75.10	3.1	74.82	75.00	-2.1	3,344	-0.06%
2021/03/02	2	76.60	0	0.00	75.50	2	3,374	0.06%
2021/02/26	2	76.25	0	77.00	76.30	2	3,451	0.06%
2021/02/25	4	78.70	1	78.20	78.20	3	3,576	0.08%
2021/02/24	0	0.00	8	79.75	78.50	-8	3,639	-0.22%
2021/02/23	1	78.50	2	78.90	78.10	-1	3,625	-0.03%
2021/02/22	1	78.50	1	78.80	78.60	0	3,641	0.00%
2021/02/19	0	0.00	2	79.50	79.00	-2	3,640	-0.05%
2021/02/18	0	0.00	2	78.25	78.90	-2	3,663	-0.05%
2021/02/17	2	77.20	3	77.10	77.40	-1	3,699	-0.03%
2021/02/05	2	75.70	8	75.70	75.70	-6	3,707	-0.16%
2021/02/04	0	0.00	1	75.90	76.30	-1	3,762	-0.03%
2021/02/03	0	0.00	2	75.40	75.30	-2	3,991	-0.05%
2021/02/01	0	0.00	4.1	74.63	75.00	-4.1	4,173	-0.10%
2021/01/28	2	76.60	0	0.00	76.10	2	4,200	0.05%
2021/01/27	3	76.53	0	0.00	76.40	3	4,221	0.07%
2021/01/26	9	77.23	0	0.00	76.20	9	4,228	0.21%
2021/01/25	5	77.50	6	77.67	78.00	-1	4,216	-0.02%
2021/01/22	0	0.00	1	74.70	75.10	-1	4,158	-0.02%
2021/01/20	0	0.00	6	75.60	75.30	-6	4,152	-0.14%
2021/01/19	3	76.50	0	0.00	76.70	3	4,161	0.07%
2021/01/18	5	76.30	0.1	76.60	76.40	4.9	4,152	0.12%
2021/01/15	0	0.00	0	77.60	77.20	0	4,118	0.00%
2021/01/14	1	78.30	0	0.00	78.60	1	4,119	0.02%
2021/01/13	7	78.53	0	0.00	78.40	7	4,163	0.17%
2021/01/12	11	78.95	0	0.00	78.90	11	4,152	0.26%
2021/01/11	6	80.35	12	80.85	80.70	-6	4,179	-0.14%
2021/01/08	0	0.00	1	78.20	78.30	-1	4,273	-0.02%
2021/01/07	11	78.68	0	0.00	79.00	11	4,425	0.25%
2021/01/06	1	80.30	9	79.06	78.80	-8	4,420	-0.18%
2021/01/05	1	80.60	5	80.58	80.40	-4	4,365	-0.09%
2021/01/04	42	82.21	64	82.31	81.50	-22	4,336	-0.51%
2020/12/31	0	0.00	0.1	77.80	77.70	-0.1	4,127	0.00%
2020/12/30	1	77.10	2	77.40	77.70	-1	4,112	-0.02%
2020/12/29	0	0.00	0.1	78.10	78.10	-0.1	4,109	0.00%
2020/12/28	0	0.00	0.1	77.80	77.80	-0.1	4,111	0.00%
2020/12/25	2	77.15	2.1	78.42	77.00	-0.1	4,118	0.00%
2020/12/24	0	0.00	0.1	78.20	77.30	-0.1	4,104	0.00%
2020/12/23	2	77.55	10	77.30	77.60	-8	4,157	-0.19%
2020/12/22	0	0.00	1.1	76.41	76.00	-1.1	4,258	-0.02%
2020/12/21	0	0.00	0.1	77.20	77.00	-0.1	4,341	0.00%
2020/12/18	2	77.05	2	77.70	77.20	0	4,464	0.00%
2020/12/17	1	78.00	0.1	80.70	78.70	0.9	4,486	0.02%
2020/12/16	0	0.00	1.1	76.74	77.30	-1.1	4,524	-0.02%
2020/12/15	13	76.01	0	0.00	75.90	13	4,621	0.28%
2020/12/14	0	0.00	3	78.53	78.20	-3	4,839	-0.06%
2020/12/11	1	77.80	0	0.00	78.10	1	4,859	0.02%
2020/12/10	18	78.16	0	0.00	77.50	18	4,866	0.37%
2020/12/09	9	79.92	5	79.40	79.50	4	4,860	0.08%
2020/12/07	10	79.20	0	0.00	80.00	10	4,946	0.20%
2020/12/04	1	82.20	1	80.40	80.90	0	4,942	0.00%
2020/12/03	2	82.85	2	81.35	81.50	0	4,982	0.00%
2020/12/02	7	82.71	10	83.80	83.40	-3	5,117	-0.06%
2020/12/01	5	82.10	0	0.00	82.30	5	5,187	0.10%
2020/11/30	1	84.20	17	84.29	82.70	-16	5,368	-0.30%
2020/11/27	1	83.20	0	0.00	83.20	1	5,568	0.02%
2020/11/26	1	83.50	5	83.36	83.30	-4	6,032	-0.07%
2020/11/25	4	85.00	4	84.90	83.10	0	6,291	0.00%
2020/11/24	43	84.70	6	84.75	84.60	37	6,492	0.57%
2020/11/23	8	83.18	6.1	82.98	83.10	1.9	6,702	0.03%
2020/11/20	0	0.00	5	82.12	82.10	-5	6,788	-0.07%
2020/11/19	0	0.00	3	81.33	81.80	-3	7,057	-0.04%
2020/11/17	2	80.85	91	81.34	80.20	-89	7,399	-1.20%
2020/11/16	93	80.92	0	0.00	80.80	93	7,421	1.25%
2020/11/13	8	80.20	11	80.85	81.80	-3	7,428	-0.04%
2020/11/12	3	81.30	3	81.63	80.80	0	7,519	0.00%
2020/11/11	12	82.66	9	82.79	82.00	3	7,531	0.04%
2020/11/10	3	81.47	17.1	81.65	81.00	-14.1	7,296	-0.19%
2020/11/09	4	79.68	12	79.93	79.40	-8	7,174	-0.11%
2020/11/06	5	79.70	1	80.00	79.30	4	7,165	0.06%
2020/11/05	5	78.36	3	78.20	78.70	2	7,157	0.03%
2020/11/04	1	77.00	1	78.50	78.80	0	7,140	0.00%
2020/11/03	1	76.20	1	77.30	76.60	0	7,096	0.00%
2020/11/02	1.1	74.60	0	0.00	74.60	1.1	7,073	0.02%
2020/10/29	2	74.90	1	75.80	76.80	1	7,040	0.01%
2020/10/28	11.1	76.55	0	0.00	76.20	11.1	7,014	0.16%
2020/10/27	2	77.25	2	77.75	78.50	0	6,982	0.00%
2020/10/26	0	0.00	2	76.41	76.10	-2	6,938	-0.03%
2020/10/22	3	77.07	3	77.70	77.40	0	6,931	0.00%
2020/10/21	2	80.15	3	77.83	78.10	-1	6,890	-0.01%
2020/10/20	4	80.68	4	79.68	79.90	0	6,834	0.00%
2020/10/19	12	80.98	5.1	81.02	80.90	6.9	6,801	0.10%
2020/10/16	4	80.73	4	80.85	79.70	0	6,727	0.00%
2020/10/15	8	76.76	7	77.29	80.10	1	6,535	0.02%
2020/10/13	2	75.50	0	0.00	75.60	2	6,355	0.03%
2020/10/12	2	76.55	8	75.91	76.30	-6	6,359	-0.09%
2020/10/08	4	77.40	0	0.00	76.60	4	6,367	0.06%
2020/10/07	3	76.90	3	77.90	77.70	0	6,387	0.00%
2020/09/30	3	75.43	1	76.50	76.40	2	6,386	0.03%
2020/09/29	4	76.45	5	76.70	76.00	-1	6,397	-0.02%
2020/09/28	9	75.19	17	74.65	77.00	-8	6,451	-0.12%
2020/09/25	2	76.20	15	74.67	74.60	-13	6,478	-0.20%
2020/09/24	4	78.78	10	77.73	76.60	-6	6,380	-0.09%
2020/09/23	16	79.23	33	78.79	78.30	-17	6,315	-0.27%
2020/09/22	6	81.40	4	81.60	81.30	2	6,232	0.03%
2020/09/21	6	83.33	7	83.04	82.80	-1	6,183	-0.02%
2020/09/18	12	83.18	18	82.78	82.70	-6	6,137	-0.10%
2020/09/17	40	83.33	53	82.93	83.90	-13	6,020	-0.22%
2020/09/16	13	80.69	6	80.20	80.10	7	5,739	0.12%
2020/09/15	0	0.00	5	80.24	80.50	-5	5,706	-0.09%
2020/09/14	1	79.80	2	79.60	79.40	-1	5,699	-0.02%
2020/09/11	16	78.63	1	79.30	79.90	15	5,627	0.27%
2020/09/10	8	79.73	0	0.00	79.00	8	5,567	0.14%
2020/09/09	2	79.30	4	80.30	80.70	-2	5,474	-0.04%
2020/09/08	3	79.63	0	0.00	80.20	3	5,407	0.06%
2020/09/07	3	82.37	3.6	79.65	79.40	-0.6	5,325	-0.01%
2020/09/04	28	82.26	0	0.00	82.70	28	5,167	0.54%
2020/09/03	5	84.64	4.1	83.71	83.90	0.9	5,049	0.02%
2020/09/02	23.2	85.61	7	84.86	85.10	16.2	4,860	0.33%
2020/09/01	13	84.30	17	83.79	82.50	-4	4,625	-0.09%
2020/08/31	5.4	82.21	3	82.27	82.50	2.4	4,152	0.06%
2020/08/28	16	79.68	8	79.55	79.60	8	3,880	0.21%
2020/08/27	16	77.14	19	77.61	79.00	-3	3,587	-0.08%
2020/08/26	27	75.80	24	75.97	75.80	3	3,223	0.09%
2020/08/25	6	75.37	14	76.08	75.00	-8	3,051	-0.26%
2020/08/24	24	73.42	75	71.55	74.00	-51	2,725	-1.87%
2020/08/21	284	69.90	227	69.91	69.70	57	2,459	2.32%	大買/大賣/
2020/08/20	3	66.83	15.1	64.79	65.80	-12.1	2,365	-0.51%
2020/08/19	10	67.99	3	67.90	67.70	7	2,285	0.31%
2020/08/18	16	70.69	4	70.80	69.40	12	2,198	0.55%
2020/08/17	2	69.60	18	69.29	69.40	-16	2,076	-0.77%
2020/08/14	0	0.00	0.1	67.50	67.40	-0.1	2,008	0.00%
2020/08/12	0	0.00	1	66.90	67.10	-1	1,986	-0.05%
2020/08/11	0	0.00	10	65.75	66.10	-10	1,959	-0.51%
2020/08/05	0	0.00	3.1	65.11	65.20	-3.1	2,005	-0.15%
2020/08/04	0	0.00	1	64.10	64.00	-1	2,042	-0.05%
2020/08/03	1	63.80	1.1	63.98	63.80	-0.1	2,058	-0.01%
2020/07/31	1	63.80	0	0.00	64.30	1	2,070	0.05%
2020/07/28	1	62.70	1	63.00	62.50	0	2,038	0.00%
2020/07/27	0	0.00	1	62.20	62.00	-1	2,034	-0.05%
2020/07/24	6	64.02	31	63.60	63.30	-25	2,042	-1.22%
2020/07/23	3	65.53	0	0.00	65.10	3	2,035	0.15%
2020/07/22	30	65.60	0	0.00	65.70	30	2,041	1.47%
2020/07/17	1	65.20	0	0.00	65.00	1	2,062	0.05%
2020/07/15	0	0.00	2	65.85	65.90	-2	2,070	-0.10%
2020/07/14	5	67.60	0	0.00	68.00	5	2,079	0.24%
2020/07/13	5	68.88	0	0.00	68.70	5	2,052	0.24%
2020/07/10	0	0.00	16	68.94	69.10	-16	2,071	-0.77%
2020/07/09	2	70.45	0	0.00	70.30	2	2,067	0.10%
2020/07/08	0	0.00	1	70.30	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	7	70.43	70.40	-7	2,043	-0.34%
2020/07/06	2	69.50	5	69.30	69.50	-3	2,043	-0.15%
2020/07/03	2	66.50	0	0.00	67.00	2	2,054	0.10%
2020/07/02	3	66.53	0	0.00	66.90	3	2,083	0.14%
2020/07/01	11	66.47	3	66.57	66.40	8	2,071	0.39%
2020/06/30	0	0.00	4	63.40	64.40	-4	2,110	-0.19%
2020/06/29	2	62.30	0	0.00	62.40	2	2,124	0.09%
2020/06/23	2	64.55	0	0.00	64.00	2	2,125	0.09%
2020/06/19	2	63.60	0	0.00	63.60	2	2,145	0.09%
2020/06/16	0	0.00	0.1	63.30	63.20	-0.1	2,158	-0.01%
2020/06/15	3	63.13	0	0.00	62.20	3	2,214	0.14%
2020/06/12	1	62.40	10	62.39	63.20	-9	2,240	-0.40%
2020/06/11	1	65.90	1	65.50	63.90	0	2,261	0.00%
2020/06/01	0	0.00	2	63.50	64.30	-2	2,387	-0.08%
2020/05/26	10	62.70	0	0.00	62.40	10	2,363	0.42%
2020/05/21	0	0.00	1	63.30	63.90	-1	2,472	-0.04%
2020/05/18	0	0.00	1	62.30	62.10	-1	2,457	-0.04%
2020/05/15	1	61.70	0	0.00	61.80	1	2,449	0.04%
2020/05/07	0	0.00	10	62.35	62.40	-10	2,310	-0.43%
2020/05/06	5	62.00	0	0.00	61.70	5	2,310	0.22%
2020/05/05	2	62.30	5	62.12	62.40	-3	2,314	-0.13%
2020/04/28	0	0.00	3	61.20	61.50	-3	2,313	-0.13%
2020/04/23	0	0.00	2	59.60	59.30	-2	2,344	-0.09%
2020/04/22	0	0.00	1	56.40	58.80	-1	2,318	-0.04%
2020/04/21	1	58.00	0.2	58.20	57.80	0.8	2,299	0.03%
2020/04/20	0	0.00	1	60.50	60.50	-1	2,277	-0.04%
2020/04/17	1	61.30	1	62.00	60.20	0	2,266	0.00%
2020/04/16	1	61.30	0	0.00	61.50	1	2,224	0.04%
2020/04/15	1	61.40	11	60.85	61.50	-10	2,208	-0.45%
2020/04/14	5	60.30	1	60.00	60.10	4	2,184	0.18%
2020/04/09	1.1	61.23	8	60.30	59.00	-6.9	2,195	-0.31%
2020/04/08	29	59.42	27	59.02	58.80	2	2,147	0.09%
2020/04/07	7	55.36	11	55.56	55.60	-4	2,060	-0.19%
2020/04/06	6	54.13	2	53.60	54.20	4	2,008	0.20%
2020/03/25	0	0.00	1	52.30	52.00	-1	1,876	-0.05%
2020/03/24	0	0.00	1	47.75	48.30	-1	1,852	-0.05%
2020/03/20	1	48.90	1	49.55	49.05	0	1,842	0.00%
2020/03/16	0	0.00	1	57.60	55.50	-1	1,688	-0.06%
2020/03/13	0	0.00	1	55.00	57.60	-1	1,672	-0.06%
2020/03/12	2	61.35	0	0.00	60.80	2	1,588	0.13%
2020/03/11	1	67.20	0	0.00	67.30	1	1,505	0.07%
2020/03/10	0	0.00	2	68.50	68.00	-2	1,551	-0.13%
2020/03/09	1	68.99	1	69.50	68.20	0	1,545	0.00%
2020/03/06	1	69.90	0	0.00	70.40	1	1,540	0.06%
2020/03/05	1	70.70	1	70.00	70.60	0	1,562	0.00%
2020/03/04	0	0.00	1	68.80	69.10	-1	1,559	-0.06%
2020/03/03	2	69.25	0	0.00	69.10	2	1,583	0.13%
2020/02/27	0	0.00	2	68.70	69.00	-2	1,603	-0.12%
2020/02/25	2	69.15	0	0.00	69.10	2	1,570	0.13%
2020/02/24	2	70.00	0	0.00	69.50	2	1,523	0.13%
2020/02/21	0	0.00	11	71.90	71.50	-11	1,503	-0.73%
2020/02/18	2	71.90	0	0.00	71.70	2	1,561	0.13%
2020/02/05	2	70.40	0	0.00	71.00	2	1,894	0.11%
2020/02/04	1	70.30	1	70.40	70.30	0	2,001	0.00%
2020/01/30	0.1	70.50	1	70.60	70.10	-0.9	2,168	-0.04%
2020/01/15	0	0.00	2	75.50	75.30	-2	2,198	-0.09%
2020/01/14	0	0.00	25	75.48	75.60	-25	2,212	-1.13%
2020/01/13	0	0.00	4	75.30	75.00	-4	2,210	-0.18%
2020/01/10	1	74.30	1	74.60	74.30	0	2,268	0.00%
2020/01/09	1	74.40	5	74.58	74.20	-4	2,277	-0.18%
2020/01/08	2	73.70	0	0.00	73.60	2	2,281	0.09%
2020/01/07	3	74.17	0	0.00	74.50	3	2,273	0.13%
2020/01/06	15	74.67	0	0.00	74.30	15	2,279	0.66%
2020/01/03	6	75.92	8	76.51	75.70	-2	2,275	-0.09%
2020/01/02	0	0.00	7	76.07	76.30	-7	2,264	-0.31%
2019/12/31	5	75.50	20	75.50	75.50	-15	2,270	-0.66%
2019/12/30	0	0.00	10	75.40	75.50	-10	2,270	-0.44%
2019/12/27	1	75.70	0	0.00	75.90	1	2,268	0.04%
2019/12/25	0	0.00	1	75.40	75.60	-1	2,285	-0.04%
2019/12/23	12	75.62	1	75.20	75.30	11	2,369	0.46%
2019/12/20	0	0.00	32	76.26	76.10	-32	2,385	-1.34%
2019/12/19	1	75.60	7	75.79	75.70	-6	2,387	-0.25%
2019/12/17	0	0.00	3	75.13	75.20	-3	2,392	-0.13%
2019/12/16	6	74.40	0	0.00	74.60	6	2,422	0.25%
2019/12/13	6	74.68	1	75.30	74.60	5	2,467	0.20%
2019/12/12	15	75.08	1	75.20	74.80	14	2,567	0.55%
2019/12/11	1	74.70	1	74.90	74.80	0	2,569	0.00%
2019/12/10	0	0.00	1	75.30	75.10	-1	2,576	-0.04%
2019/12/09	9	75.23	0	0.00	74.70	9	2,588	0.35%
2019/12/06	4	75.35	1	75.80	75.50	3	2,605	0.12%
2019/12/05	21	75.90	19	75.36	75.80	2	2,656	0.08%
2019/12/02	0	0.00	2	74.00	74.50	-2	2,878	-0.07%
2019/11/29	3	74.93	2	75.60	75.00	1	3,123	0.03%
2019/11/28	0	0.00	7	75.20	75.10	-7	3,153	-0.22%
2019/11/27	6	74.92	0	0.00	74.90	6	3,158	0.19%
2019/11/26	3	74.97	0	0.00	75.20	3	3,164	0.09%
2019/11/25	7	74.99	0	0.00	74.90	7	3,207	0.22%
2019/11/22	1	75.20	1	75.10	75.10	0	3,309	0.00%
2019/11/20	0	0.00	1	75.60	75.10	-1	3,336	-0.03%
2019/11/19	1	75.40	0	0.00	75.20	1	3,326	0.03%
2019/11/15	5	74.20	0	0.00	74.10	5	3,322	0.15%
2019/11/14	6	74.68	0	0.00	74.40	6	3,332	0.18%
2019/11/12	4	74.00	0	0.00	74.20	4	3,370	0.12%
2019/11/11	6	74.05	2	74.15	73.60	4	3,397	0.12%
2019/11/08	2	75.20	0	0.00	75.00	2	3,389	0.06%
2019/11/07	1	74.40	21	75.06	74.50	-20	3,402	-0.59%
2019/11/06	11	75.23	8	75.76	75.80	3	3,349	0.09%
2019/11/05	24	74.41	0	0.00	74.50	24	3,319	0.72%
2019/11/04	6	74.67	1	74.70	74.40	5	3,306	0.15%
2019/11/01	14	75.03	0	0.00	74.90	14	3,263	0.43%
2019/10/31	16	76.85	0	0.00	76.00	16	3,189	0.50%
2019/10/30	6	77.52	2	78.40	78.10	4	3,079	0.13%
2019/10/29	6	77.98	0	0.00	77.60	6	3,051	0.20%
2019/10/28	4	78.73	3	78.57	78.60	1	3,016	0.03%
2019/10/25	0	0.00	3	80.10	80.10	-3	2,977	-0.10%
2019/10/24	0	0.00	1	80.40	81.10	-1	2,963	-0.03%
2019/10/21	2	80.80	9	81.00	80.80	-7	3,002	-0.23%
2019/10/18	1	82.50	0	0.00	81.00	1	3,026	0.03%
2019/10/15	5	80.60	1	81.00	80.60	4	2,957	0.14%
2019/10/14	0	0.00	5	81.38	81.00	-5	2,958	-0.17%
2019/10/09	0	0.00	3	80.53	81.00	-3	2,945	-0.10%
2019/10/08	2	81.20	3	81.10	80.60	-1	2,935	-0.03%
2019/10/07	0	0.00	1	83.50	81.90	-1	2,919	-0.03%
2019/10/04	3	82.00	0	0.00	81.90	3	2,893	0.10%
2019/10/03	0	0.00	3	82.17	82.00	-3	2,895	-0.10%
2019/10/02	1	82.40	0	0.00	82.60	1	2,892	0.03%
2019/09/27	1	81.60	5	81.36	81.60	-4	2,870	-0.14%
2019/09/26	1	83.80	3	83.77	83.30	-2	2,833	-0.07%
2019/09/25	1	83.60	0	0.00	83.80	1	2,796	0.04%
2019/09/24	1	83.00	18	83.84	83.00	-17	2,801	-0.61%
2019/09/23	0	0.00	4	83.30	82.80	-4	2,766	-0.14%
2019/09/20	10	83.19	6	83.10	83.00	4	2,772	0.14%
2019/09/19	1	82.90	0	0.00	82.80	1	2,758	0.04%
2019/09/18	0	0.00	32	82.23	81.90	-32	2,777	-1.15%
2019/09/17	26	83.54	27	82.54	81.20	-1	2,728	-0.04%
2019/09/16	0	0.00	30	81.53	81.80	-30	2,666	-1.13%
2019/09/12	0	0.00	10	81.80	81.80	-10	2,675	-0.37%
2019/09/11	0	0.00	1	81.60	81.50	-1	2,670	-0.04%
2019/09/09	3	82.17	2	80.50	81.50	1	2,612	0.04%
2019/09/06	2	82.30	3	82.37	82.10	-1	2,543	-0.04%
2019/09/05	17.1	81.65	10	82.30	81.90	7.1	2,451	0.29%
2019/09/04	20	81.78	14	81.55	82.00	6	2,365	0.25%
2019/09/03	80	81.56	59	82.15	80.70	21	2,259	0.93%
2019/09/02	10	78.48	4	78.30	79.00	6	1,996	0.30%
2019/08/30	6	78.55	7	78.76	78.80	-1	1,958	-0.05%
2019/08/29	5	78.70	0	0.00	78.80	5	1,932	0.26%
2019/08/28	8	80.13	6	79.97	79.30	2	1,914	0.10%
2019/08/27	54	79.54	65	79.58	79.20	-11	1,862	-0.59%
2019/08/26	8	76.69	1	76.90	77.00	7	1,752	0.40%
2019/08/23	0	0.00	2	77.70	77.80	-2	1,743	-0.11%
2019/08/22	1	78.40	2	78.20	77.80	-1	1,743	-0.06%
2019/08/15	3	78.10	2	77.90	77.90	1	1,728	0.06%
2019/08/14	1	78.10	2	78.90	77.90	-1	1,708	-0.06%
2019/08/13	1	76.80	0	0.00	77.20	1	1,703	0.06%
2019/08/12	9	76.57	8	76.68	76.90	1	1,729	0.06%
2019/08/08	1	73.30	1	73.80	73.70	0	1,715	0.00%
2019/08/06	0	0.00	20	73.50	74.80	-20	1,788	-1.12%
2019/08/02	17	76.57	0	0.00	75.80	17	1,915	0.89%
2019/08/01	1	78.00	0	0.00	78.20	1	1,926	0.05%
2019/07/31	0	0.00	3	78.30	78.30	-3	1,978	-0.15%
2019/07/30	0	0.00	2	78.20	77.60	-2	2,021	-0.10%
2019/07/29	0	0.00	1	78.50	78.50	-1	2,026	-0.05%
2019/07/26	1	79.20	2	79.40	79.00	-1	2,048	-0.05%
2019/07/25	0	0.00	2	79.50	79.20	-2	2,053	-0.10%
2019/07/24	19	78.98	35	79.02	78.80	-16	2,081	-0.77%
2019/07/23	1	78.20	17	77.82	77.70	-16	2,090	-0.77%
2019/07/22	65	77.49	53	77.54	77.50	12	2,094	0.57%
2019/07/17	12	75.67	0	0.00	75.40	12	2,123	0.56%
2019/07/16	0	0.00	2	76.60	76.30	-2	2,181	-0.09%
2019/07/12	0	0.00	16	76.34	76.30	-16	2,269	-0.71%
2019/07/11	0	0.00	2	75.30	75.40	-2	2,337	-0.09%
2019/07/10	0	0.00	2	75.20	75.20	-2	2,481	-0.08%
2019/07/09	0	0.00	2	75.30	75.20	-2	2,571	-0.08%
2019/07/05	2	74.40	0	0.00	74.50	2	2,613	0.08%
2019/07/03	1	74.40	1	74.80	74.00	0	2,657	0.00%
2019/07/02	1	74.70	4	74.75	74.70	-3	2,677	-0.11%
2019/07/01	4	74.53	3	74.47	74.50	1	2,702	0.04%
2019/06/28	3	72.70	0	0.00	73.20	3	2,717	0.11%
2019/06/25	2	73.80	2	74.20	72.90	0	2,776	0.00%
2019/06/24	4	72.00	0	0.00	72.30	4	2,766	0.14%
2019/06/21	2	73.05	1	73.00	72.00	1	2,805	0.04%
2019/06/19	0	0.00	2	70.90	71.10	-2	2,896	-0.07%
2019/06/17	0	0.00	1	70.50	70.50	-1	3,057	-0.03%
2019/06/10	1	70.10	0	0.00	70.50	1	3,491	0.03%
2019/05/29	0	0.00	1	69.60	70.10	-1	3,673	-0.03%
2019/05/22	0	70.90	0	0.00	70.40	0	3,843	0.00%
2019/05/21	1	69.40	0	0.00	69.50	1	3,853	0.03%
2019/05/17	2	69.10	0	0.00	68.50	2	3,911	0.05%
2019/05/16	1	69.70	0	0.00	69.70	1	3,894	0.03%
2019/05/15	5	69.00	0	0.00	69.20	5	3,886	0.13%
2019/05/14	1	67.10	0	0.00	69.30	1	3,919	0.03%
2019/05/13	1	71.00	1	70.90	70.20	0	3,910	0.00%
2019/05/09	3	75.80	2	75.90	75.80	1	3,794	0.03%
2019/05/08	8	77.45	6	77.47	77.50	2	3,787	0.05%
2019/05/07	6	78.52	0	0.00	78.70	6	3,763	0.16%
2019/05/06	8	79.43	1	79.90	79.50	7	3,772	0.19%
2019/05/03	7	81.40	12	81.48	81.10	-5	3,773	-0.13%
2019/05/02	1	80.40	0	0.00	80.50	1	3,808	0.03%
2019/04/30	3	78.67	7	79.94	80.00	-4	3,910	-0.10%
2019/04/29	2	79.00	1	78.70	78.60	1	3,962	0.03%
2019/04/26	1	80.00	1	80.00	80.00	0	3,981	0.00%
2019/04/25	3	80.97	0	0.00	80.80	3	3,983	0.08%
2019/04/24	15	80.93	0	0.00	80.80	15	4,000	0.37%
2019/04/23	7	81.09	1	81.00	81.10	6	4,027	0.15%
2019/04/22	1	82.20	2	81.90	81.80	-1	4,006	-0.02%
2019/04/19	8	80.26	0	0.00	80.40	8	3,969	0.20%
2019/04/18	20	80.72	44	80.88	80.10	-24	3,974	-0.60%
2019/04/17	60	82.97	21	83.77	82.00	39	3,968	0.98%
2019/04/16	9	82.76	12	82.63	83.40	-3	3,921	-0.08%
2019/04/15	0	0.00	23	82.52	82.80	-23	3,849	-0.60%
2019/04/12	8	80.19	0	0.00	79.90	8	3,857	0.21%
2019/04/11	2	80.20	4	80.93	79.90	-2	3,945	-0.05%
2019/04/10	12	81.18	0	0.00	80.90	12	4,001	0.30%
2019/04/09	4	81.60	1	81.70	81.60	3	4,012	0.07%
2019/04/03	5	80.70	1.1	80.79	80.60	3.9	4,051	0.10%
2019/04/02	5	81.00	5	81.00	81.10	0	4,059	0.00%
2019/04/01	11	81.99	6	82.60	82.00	5	4,061	0.12%
2019/03/29	0	0.00	1	80.70	81.00	-1	3,987	-0.03%
2019/03/28	4	80.45	0	0.00	80.50	4	4,008	0.10%
2019/03/27	6	80.93	0	0.00	80.90	6	4,039	0.15%
2019/03/26	1	82.50	1	82.80	81.60	0	4,075	0.00%
2019/03/25	2	81.05	0	0.00	82.10	2	4,063	0.05%
2019/03/22	5	83.36	8	83.35	81.70	-3	4,118	-0.07%
2019/03/21	32	83.01	13	82.83	82.80	19	4,101	0.46%
2019/03/20	7	82.63	6	82.70	82.80	1	4,119	0.02%
2019/03/19	6	81.65	5	81.60	81.70	1	4,097	0.02%
2019/03/18	35.9	79.80	64	80.94	81.60	-28.1	4,130	-0.68%
2019/03/15	7	76.80	0.5	76.80	76.50	6.5	3,954	0.16%
2019/03/14	12	77.43	0	0.00	76.70	12	3,935	0.30%
2019/03/13	0	0.00	1	79.10	78.20	-1	3,921	-0.03%
2019/03/12	6	78.87	1	79.00	78.70	5	3,938	0.13%
2019/03/11	0	0.00	1	79.50	78.80	-1	3,943	-0.03%
2019/03/08	0	78.30	0	0.00	78.20	0	4,004	0.00%
2019/03/07	0.1	78.10	1	78.40	77.70	-0.9	4,032	-0.02%
2019/03/06	0	0.00	8	77.83	78.10	-8	4,069	-0.20%
2019/03/05	2	78.04	2	77.45	77.40	0	4,202	0.00%
2019/03/04	2	79.30	0	0.00	78.70	2	4,188	0.05%
2019/02/27	7	78.81	3	78.70	78.60	4	4,145	0.10%
2019/02/26	4	79.00	3	78.97	78.80	1	4,137	0.02%
2019/02/25	33	78.88	47	78.75	78.90	-14	4,080	-0.34%
2019/02/22	1	77.20	3	77.80	77.10	-2	4,000	-0.05%
2019/02/21	6	77.73	1	77.60	77.60	5	4,007	0.12%
2019/02/20	5	77.22	6	77.30	77.30	-1	3,990	-0.03%
2019/02/19	2	77.30	5	77.74	77.20	-3	3,955	-0.08%
2019/02/18	4	76.38	0	0.00	76.50	4	3,889	0.10%
2019/02/15	3.1	75.60	0	0.00	75.40	3.1	3,863	0.08%
2019/02/13	1	76.20	0	0.00	76.30	1	3,813	0.03%
2019/02/12	6	75.58	1	76.30	75.70	5	3,760	0.13%
2019/02/11	5	76.50	3	77.03	76.30	2	3,724	0.05%
2019/01/30	4	75.15	0	0.00	75.40	4	3,703	0.11%
2019/01/29	5	74.96	0	0.00	74.70	5	3,688	0.14%
2019/01/28	0	76.50	6	75.92	76.20	-6	3,652	-0.16%
2019/01/25	16	76.36	7	75.63	75.60	9	3,646	0.25%
2019/01/24	11	76.82	1	76.70	76.50	10	3,606	0.28%
2019/01/23	16.1	76.73	3	77.20	77.30	13.1	3,604	0.36%
2019/01/22	4	77.23	3	76.30	75.50	1	3,566	0.03%
2019/01/21	2	77.25	7.1	77.66	77.50	-5.1	3,489	-0.15%
2019/01/18	2	78.40	2	78.40	78.70	0	3,424	0.00%
2019/01/17	1	79.80	0	0.00	79.40	1	3,394	0.03%
2019/01/16	4	80.45	3	80.30	80.60	1	3,450	0.03%
2019/01/15	5	81.58	3	80.97	81.00	2	3,446	0.06%
2019/01/14	0	0.00	1	79.80	79.80	-1	3,408	-0.03%
2019/01/10	0	0.00	8	81.14	80.60	-8	3,390	-0.24%
2019/01/09	2	80.65	1	80.60	80.60	1	3,377	0.03%
2019/01/08	0	82.50	50	81.84	82.50	-50	3,328	-1.50%
2019/01/07	10	83.32	0	0.00	82.00	10	3,293	0.30%
2019/01/03	19	82.57	20	82.40	82.20	-1	3,165	-0.03%
2019/01/02	4	81.70	9	82.08	80.90	-5	3,059	-0.16%
2018/12/28	16	79.90	15	79.00	79.90	1	2,974	0.03%
2018/12/27	4	79.30	8	79.19	79.00	-4	2,964	-0.13%
2018/12/26	1	77.70	5	77.74	77.10	-4	2,902	-0.14%
2018/12/25	1	78.80	0	0.00	78.10	1	2,887	0.03%
2018/12/24	1	79.52	2	79.10	80.50	-1	2,843	-0.03%
2018/12/21	0	77.90	1	77.90	77.90	-1	2,821	-0.03%
2018/12/20	2	78.55	2	78.65	78.40	0	2,799	0.00%
2018/12/19	6	79.45	6	79.72	78.80	0	2,767	0.00%
2018/12/18	1	79.20	1	79.40	78.60	0	2,707	0.00%
2018/12/17	2	82.00	9	82.89	79.10	-7	2,711	-0.26%
2018/12/14	3	80.80	50	80.16	80.90	-47	2,682	-1.75%
2018/12/13	4	79.95	54.3	79.97	80.00	-50.3	2,665	-1.89%
2018/12/12	10	80.40	3	80.97	80.50	7	2,751	0.25%
2018/12/11	4	79.38	14	79.70	80.50	-10	2,727	-0.37%
2018/12/10	0	0.00	5	77.80	77.30	-5	2,619	-0.19%
2018/12/07	1.2	75.57	2	76.15	76.40	-0.8	2,597	-0.03%
2018/12/06	1	74.30	2	73.90	74.20	-1	2,591	-0.04%
2018/12/05	5	76.80	5	76.80	76.80	0	2,574	0.00%
2018/12/04	3	79.00	3	78.83	78.30	0	2,572	0.00%
2018/12/03	12	79.03	20	79.34	79.50	-8	2,563	-0.31%
2018/11/30	3.2	76.53	4	76.80	77.00	-0.8	2,500	-0.03%
2018/11/29	5.1	77.47	3	77.50	77.00	2.1	2,526	0.08%
2018/11/28	56	77.64	10	76.79	77.50	46	2,469	1.86%
2018/11/27	0	0.00	3	73.30	73.60	-3	2,308	-0.13%
2018/11/26	50	72.06	3	72.30	72.20	47	2,279	2.06%
2018/11/23	24	71.51	0	0.00	71.10	24	2,275	1.05%
2018/11/21	2	73.65	0	0.00	73.80	2	2,251	0.09%
2018/11/20	1	74.20	17	75.16	74.00	-16	2,246	-0.71%
2018/11/19	11	74.49	20	74.58	74.70	-9	2,228	-0.40%
2018/11/16	6	73.82	0	0.00	73.40	6	2,196	0.27%
2018/11/15	0	0.00	10	73.85	73.90	-10	2,186	-0.46%
2018/11/13	1	71.40	1	73.20	73.20	0	2,206	0.00%
2018/11/09	5	73.94	9	73.60	73.50	-4	2,193	-0.18%
2018/11/08	0	0.00	9	74.32	73.90	-9	2,154	-0.42%
2018/11/07	8	72.78	5	73.14	73.20	3	2,125	0.14%
2018/11/02	2	72.40	0	0.00	72.80	2	2,116	0.09%
2018/11/01	4	72.10	150.1	71.97	72.30	-146.1	2,118	-6.90%	大賣/鉅額交易
2018/10/31	0	0.00	5	70.60	72.00	-5	2,107	-0.24%
2018/10/29	3	71.20	7	69.74	68.90	-4	2,137	-0.19%
2018/10/26	0	0.00	2	73.30	72.60	-2	2,098	-0.10%
2018/10/25	3	73.40	2	73.29	72.60	1	2,058	0.05%
2018/10/24	17	73.24	15	73.10	74.00	2	2,031	0.10%
2018/10/23	0	0.00	1	71.50	71.20	-1	1,948	-0.05%
2018/10/19	7	68.70	7	69.59	71.00	0	1,922	0.00%
2018/10/18	1	71.20	0	0.00	71.10	1	1,917	0.05%
2018/10/17	4	70.85	0	0.00	71.10	4	1,931	0.21%
2018/10/15	0	0.00	1	67.40	67.00	-1	1,935	-0.05%
2018/10/12	0	0.00	5	65.66	67.50	-5	1,939	-0.26%
2018/10/11	5	64.00	0	0.00	64.30	5	1,976	0.25%
2018/10/05	0	0.00	6	69.35	70.00	-6	1,991	-0.30%
2018/10/04	0	0.00	7	72.23	72.00	-7	1,985	-0.35%
2018/10/03	5	73.00	5	72.60	72.70	0	1,991	0.00%
2018/10/01	0	0.00	2	74.10	74.20	-2	2,005	-0.10%
2018/09/28	3	74.27	9	75.64	74.10	-6	2,032	-0.30%
2018/09/26	0	0.00	11	74.35	73.40	-11	1,980	-0.56%
2018/09/25	5	75.50	13	75.05	75.20	-8	1,964	-0.41%
2018/09/21	10	75.02	16	75.11	75.10	-6	1,938	-0.31%
2018/09/20	20	74.51	25	74.38	74.10	-5	1,904	-0.26%
2018/09/19	26	73.10	1	74.20	72.60	25	1,830	1.37%
2018/09/18	57	74.40	46	74.52	74.10	11	1,753	0.63%
2018/09/17	5	71.50	6	71.62	72.50	-1	1,596	-0.06%
2018/09/14	1	68.60	0	0.00	68.80	1	1,514	0.07%
2018/09/10	3	70.03	3	70.20	69.20	0	1,457	0.00%
2018/09/07	6	72.95	3	72.03	70.80	3	1,430	0.21%
2018/09/06	4	72.35	2	72.30	71.80	2	1,407	0.14%
2018/09/05	153	72.23	3	73.27	71.90	150	1,384	10.84%	大買/鉅額交易
2018/09/04	1	69.30	0	0.00	69.20	1	1,313	0.08%
2018/08/29	5	70.20	5	70.20	70.20	0	1,368	0.00%
2018/08/27	0	0.00	2	69.00	68.50	-2	1,384	-0.14%
2018/08/20	1	68.00	0	0.00	68.10	1	1,419	0.07%
2018/08/17	1	69.60	0	0.00	69.50	1	1,395	0.07%
2018/08/15	5	72.60	5	71.20	71.00	0	1,408	0.00%
2018/08/14	1	72.00	0	0.00	72.10	1	1,454	0.07%
2018/08/13	0	0.00	1	71.30	72.00	-1	1,495	-0.07%
2018/08/10	0	0.00	5	73.80	73.90	-5	1,479	-0.34%
2018/08/07	0	0.00	6	78.97	78.90	-6	1,462	-0.41%
2018/08/06	1	80.50	7	80.56	79.10	-6	1,475	-0.41%
2018/08/03	6	79.00	0	0.00	79.00	6	1,436	0.42%
2018/08/02	0	0.00	1	77.20	76.70	-1	1,421	-0.07%
2018/07/24	2	77.20	0	0.00	77.50	2	1,467	0.14%
2018/07/19	0	0.00	3	77.17	76.60	-3	1,439	-0.21%
2018/07/18	2	77.35	1	77.90	77.60	1	1,464	0.07%
2018/07/17	1	77.00	0	0.00	77.00	1	1,424	0.07%
2018/07/13	6	75.63	4	75.70	75.20	2	1,491	0.13%
2018/07/09	0	0.00	1	73.20	74.40	-1	1,534	-0.07%
2018/07/06	5	73.20	0	0.00	73.90	5	1,524	0.33%
2018/06/19	2	74.70	2	74.60	73.80	0	1,641	0.00%
2018/06/12	0	0.00	1	73.80	73.70	-1	1,682	-0.06%
2018/06/08	6	75.07	6	75.43	74.50	0	1,697	0.00%
2018/06/05	0	0.00	1	73.70	73.60	-1	1,711	-0.06%
2018/05/21	6	70.25	5	70.20	71.50	1	1,742	0.06%
2018/05/16	1	66.90	0	0.00	66.90	1	1,707	0.06%
2018/05/09	0	0.00	1	67.30	66.70	-1	1,645	-0.06%
2018/04/27	1	68.20	0	0.00	68.20	1	1,660	0.06%
2018/04/19	1	71.10	0	0.00	71.40	1	1,519	0.07%
2018/04/18	2	72.95	0	0.00	72.70	2	1,468	0.14%
2018/04/17	0	0.00	1.1	73.00	73.50	-1.1	1,453	-0.08%
2018/04/16	1	74.80	0	0.00	74.80	1	1,423	0.07%
2018/04/10	0	0.00	0.1	77.10	76.60	-0.1	1,465	-0.01%
2018/03/28	1	75.70	0	0.00	76.00	1	1,385	0.07%
2018/03/26	1	77.30	0	0.00	77.30	1	1,337	0.07%
2018/03/16	2	80.10	1	79.80	79.80	1	1,259	0.08%
2018/03/09	1	78.50	0	0.00	78.90	1	1,177	0.08%
2018/03/02	1	79.50	0	0.00	79.70	1	1,062	0.09%
2018/03/01	1	81.00	0	0.00	80.10	1	1,068	0.09%
2018/02/23	1	81.00	1	81.00	81.00	0	1,090	0.00%
2018/02/09	0	0.00	35	79.25	80.80	-35	1,091	-3.21%
2018/01/17	0	0.00	2	86.30	86.30	-2	1,152	-0.17%
2018/01/16	2	86.80	0	0.00	86.30	2	1,157	0.17%
2018/01/12	35	85.49	0	0.00	85.30	35	1,181	2.96%
2018/01/10	0	0.00	8	85.61	85.20	-8	1,243	-0.64%
2018/01/05	8	88.10	0	0.00	88.10	8	1,283	0.62%
2018/01/03	2	86.80	4	86.80	87.20	-2	1,247	-0.16%