中磊 (5388)-元大-敦化券商分點個股進出

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
▲0.5
漲幅
+0.43%
成交量
2,578張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:13:30

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/05/15	0	116.39	1	115.50	115.50	-1	5,368	-0.02%
2024/05/14	1	115.03	0	0.00	115.00	1	5,394	0.02%
2024/05/13	0	0.00	8	116.06	115.50	-8	5,367	-0.15%
2024/05/10	6.1	115.00	0.2	115.00	114.50	5.9	5,355	0.11%
2024/05/09	1	115.04	0	0.00	115.00	1	5,348	0.02%
2024/05/08	4.1	114.89	2	115.50	115.50	2.1	5,349	0.04%
2024/05/07	2.1	118.09	0	0.00	118.50	2.1	5,265	0.04%
2024/05/06	0.1	122.00	0	0.00	121.50	0.1	5,202	0.00%
2024/05/03	3	123.17	2	123.75	121.50	1	5,192	0.02%
2024/05/02	1	122.50	1	124.50	125.00	0	5,182	0.00%
2024/04/30	5	125.00	0	0.00	124.00	5	5,216	0.10%
2024/04/29	0	0.00	2	124.25	124.50	-2	5,187	-0.04%
2024/04/26	1	122.50	0	0.00	123.00	1	5,163	0.02%
2024/04/25	1	122.51	0	0.00	122.00	1	5,156	0.02%
2024/04/24	0	0.00	31	124.00	124.00	-31	5,159	-0.60%
2024/04/22	2.1	120.52	0	0.00	121.00	2.1	5,120	0.04%
2024/04/19	0.1	122.71	0	0.00	121.50	0.1	5,100	0.00%
2024/04/18	0.1	121.77	1	121.11	124.00	-0.9	5,068	-0.02%
2024/04/17	1.1	125.08	0	127.00	123.50	1.1	5,025	0.02%
2024/04/16	0.1	126.60	0	0.00	125.00	0.1	4,942	0.00%
2024/04/15	1	131.50	1	131.50	130.50	0	4,918	0.00%
2024/04/12	30	134.50	10	133.50	134.00	20	4,925	0.41%
2024/04/11	1	134.50	2	133.75	134.00	-1	4,909	-0.02%
2024/04/10	3.2	134.37	1	135.00	134.00	2.2	4,902	0.04%
2024/04/09	1.2	134.13	0	0.00	134.00	1.2	4,878	0.02%
2024/04/08	0.1	135.17	1	135.00	135.50	-0.9	4,850	-0.02%
2024/04/03	0.1	137.07	0	0.00	136.00	0.1	4,843	0.00%
2024/04/02	1	137.01	0	0.00	137.50	1	4,821	0.02%
2024/04/01	0	137.50	1	137.49	137.50	-1	4,801	-0.02%
2024/03/29	4.2	135.64	0	0.00	135.50	4.2	4,769	0.09%
2024/03/26	3.5	141.68	2.4	144.88	145.00	1.1	4,469	0.02%
2024/03/25	1	149.00	0	0.00	147.00	1	4,390	0.02%
2024/03/22	3.3	148.95	1	149.50	149.00	2.3	4,355	0.05%
2024/03/21	0	0.00	0.2	145.50	147.00	-0.2	4,299	0.00%
2024/03/20	0.2	148.00	3	148.95	143.50	-2.8	4,290	-0.07%
2024/03/19	0	0.00	4	141.88	143.00	-4	4,364	-0.09%
2024/03/18	1.1	138.05	1	138.00	138.00	0.1	4,498	0.00%
2024/03/15	0.3	137.50	0	0.00	137.50	0.3	4,535	0.01%
2024/03/14	2	137.00	1	140.50	137.00	1	4,493	0.02%
2024/03/13	3.1	137.85	10.1	137.50	138.00	-7	4,441	-0.16%
2024/03/12	1.1	134.91	2	135.75	136.00	-0.9	4,401	-0.02%
2024/03/11	13	133.00	1	133.00	132.00	12	4,374	0.27%
2024/03/08	1	135.57	5	135.00	135.50	-4	4,320	-0.09%
2024/03/07	3	140.50	1	139.50	140.00	2	4,282	0.05%
2024/03/06	5	138.60	0.2	140.51	138.50	4.8	4,202	0.11%
2024/03/05	2	145.50	1	145.48	145.50	1	3,978	0.02%
2024/03/04	1.2	141.50	3	139.67	141.50	-1.8	3,796	-0.05%
2024/03/01	1	136.50	0	0.00	135.50	1	3,706	0.03%
2024/02/29	2	135.50	1	135.50	135.50	1	3,692	0.03%
2024/02/27	0	135.00	0	0.00	135.50	0	3,654	0.00%
2024/02/26	0.1	137.38	0.5	137.50	136.00	-0.4	3,604	-0.01%
2024/02/23	0	0.00	0.1	136.50	139.50	-0.1	3,543	0.00%
2024/02/22	1.1	133.77	6.1	133.35	136.50	-5	3,357	-0.15%
2024/02/21	0	128.50	6	128.58	128.00	-6	3,206	-0.19%
2024/02/20	0	129.50	2	129.50	129.00	-2	3,213	-0.06%
2024/02/19	0.1	128.50	7.1	128.43	128.00	-7	3,201	-0.22%
2024/02/15	7	124.36	0	0.00	124.50	7	3,268	0.21%
2024/02/05	0.5	126.00	0.1	126.00	125.50	0.4	3,269	0.01%
2024/02/02	0.1	127.37	0	0.00	127.00	0.1	3,411	0.00%
2024/02/01	3	128.16	0	0.00	127.50	3	3,511	0.09%
2024/01/31	6	128.92	2	129.51	130.00	4	3,509	0.11%
2024/01/29	0	128.50	0	0.00	128.50	0	3,467	0.00%
2024/01/26	1	129.00	1	129.00	128.50	0	3,495	0.00%
2024/01/25	0	0.00	31	127.84	128.00	-31	3,542	-0.88%
2024/01/24	0	0.00	2	127.50	127.50	-2	3,542	-0.06%
2024/01/19	0	126.50	0	0.00	127.00	0	3,534	0.00%
2024/01/18	1	126.00	0	0.00	126.00	1	3,525	0.03%
2024/01/16	5	130.00	0	0.00	128.00	5	3,534	0.14%
2024/01/12	0	0.00	0	128.50	128.00	0	3,547	0.00%
2024/01/09	0	0.00	12	125.00	125.50	-12	3,616	-0.33%
2024/01/05	0	0.00	0	131.50	130.50	0	3,613	0.00%
2024/01/04	11	130.95	0	0.00	130.50	11	3,649	0.30%
2024/01/02	0	0.00	0	136.50	136.00	0	3,667	0.00%
2023/12/29	0.1	134.50	1	134.50	134.50	-0.9	3,670	-0.02%
2023/12/28	1	134.50	0	134.50	134.50	1	3,690	0.03%
2023/12/25	0	0.00	1	131.50	131.50	-1	3,760	-0.03%
2023/12/22	2	133.25	0	134.50	133.00	2	3,865	0.05%
2023/12/21	0	0.00	2	132.50	131.00	-2	3,822	-0.05%
2023/12/20	0	0.00	1	134.00	133.00	-1	3,821	-0.03%
2023/12/19	0	0.00	1	134.50	133.50	-1	3,811	-0.03%
2023/12/18	6	140.08	0	139.14	136.50	6	3,802	0.16%
2023/12/15	2.1	137.69	2.1	139.00	137.00	0	3,741	0.00%
2023/12/14	5.2	140.04	1.1	141.44	141.00	4.1	3,682	0.11%
2023/12/13	2.2	134.14	14.1	135.35	136.50	-11.9	3,371	-0.35%
2023/12/12	12	128.92	1.3	128.40	128.50	10.8	3,142	0.34%
2023/12/11	0	0.00	0	126.00	126.00	0	3,098	0.00%
2023/12/08	0	0.00	0	125.00	123.50	0	3,094	0.00%
2023/12/07	0	0.00	2	123.50	123.00	-2	3,129	-0.06%
2023/12/06	3	125.67	2	125.50	125.00	1	3,228	0.03%
2023/12/05	0	127.00	0	0.00	127.00	0	3,230	0.00%
2023/12/04	3	127.00	1	127.00	127.00	2	3,302	0.06%
2023/12/01	2.2	126.91	12	126.83	125.50	-9.8	3,433	-0.29%
2023/11/29	5	123.50	3.2	123.88	124.00	1.8	3,435	0.05%
2023/11/28	0	0.00	0	122.00	123.00	0	3,453	0.00%
2023/11/27	2	120.50	2	119.50	119.50	0	3,476	0.00%
2023/11/21	3	123.17	0	0.00	123.50	3	3,621	0.08%
2023/11/20	0	0.00	1	122.00	122.00	-1	3,669	-0.03%
2023/11/16	1	123.00	2	123.50	122.50	-1	3,815	-0.03%
2023/11/15	2	123.00	0.5	123.50	121.00	1.5	3,881	0.04%
2023/11/14	2	124.00	2	123.25	123.00	0	3,883	0.00%
2023/11/13	2	120.25	3	120.68	120.00	-1	3,893	-0.03%
2023/11/10	8	120.44	13	120.65	121.50	-5	3,887	-0.13%
2023/11/09	2.2	114.45	0	0.00	113.50	2.2	3,781	0.06%
2023/11/08	0	0.00	1	120.00	120.00	-1	3,751	-0.03%
2023/11/06	5	118.50	4	118.50	118.50	1	3,833	0.03%
2023/11/03	3.1	116.94	1	118.99	118.00	2.1	3,870	0.05%
2023/11/02	2	117.75	17	117.12	116.50	-15	3,910	-0.38%
2023/11/01	3.2	113.34	1	111.50	112.50	2.2	4,043	0.05%
2023/10/31	3.2	114.38	0	117.00	112.50	3.2	4,146	0.08%
2023/10/30	0	0.00	10	115.50	115.50	-10	4,467	-0.22%
2023/10/27	0	0.00	5	113.50	112.50	-5	4,977	-0.10%
2023/10/26	0	0.00	2	116.00	115.00	-2	5,299	-0.04%
2023/10/25	2	117.50	2	116.50	116.50	0	5,373	0.00%
2023/10/24	0	0.00	2	116.99	116.50	-2	5,385	-0.04%
2023/10/23	3	113.50	2	114.51	114.00	1	5,401	0.02%
2023/10/20	1	113.50	1	114.50	114.50	0	5,447	0.00%
2023/10/18	4	115.75	1	116.00	115.50	3	5,527	0.05%
2023/10/17	0	0.00	5	120.50	118.50	-5	5,537	-0.09%
2023/10/13	1	122.50	0	0.00	121.50	1	5,699	0.02%
2023/10/12	0	0.00	1	119.98	119.00	-1	5,766	-0.02%
2023/10/11	0	118.00	0	0.00	117.00	0	5,809	0.00%
2023/10/04	0.5	120.00	0	0.00	121.50	0.5	6,148	0.01%
2023/10/03	0	121.67	0	0.00	120.50	0	6,252	0.00%
2023/09/27	12	122.54	11	121.68	123.00	1	6,869	0.01%
2023/09/26	4	128.62	3	126.50	126.50	1	6,952	0.01%
2023/09/25	3	129.50	1	129.99	130.00	2	7,322	0.03%
2023/09/21	1	127.00	3	126.80	125.50	-2	7,988	-0.03%
2023/09/20	0	0.00	5	132.50	129.00	-5	8,283	-0.06%
2023/09/19	0	0.00	0.1	131.60	132.00	-0.1	8,272	0.00%
2023/09/18	3	129.50	0	0.00	129.00	3	8,245	0.04%
2023/09/15	9	130.22	2	130.00	129.50	7	8,227	0.09%
2023/09/14	2	130.01	22	131.02	131.50	-20	8,259	-0.24%
2023/09/13	0	128.00	1	126.55	128.00	-1	8,254	-0.01%
2023/09/12	1	126.50	1	127.00	127.50	0	8,282	0.00%
2023/09/11	32	127.70	31	128.43	126.50	1	8,262	0.01%
2023/09/08	2	125.75	1	126.50	127.00	1	8,152	0.01%
2023/09/07	3	127.16	5	126.40	126.00	-2	8,141	-0.02%
2023/09/06	3	126.50	12	125.54	125.50	-9	8,068	-0.11%
2023/09/05	2	121.50	24	121.92	122.50	-22	7,903	-0.28%
2023/09/04	18	117.28	6	118.42	118.00	12	7,875	0.15%
2023/09/01	11	119.73	1	118.00	117.50	10	7,921	0.13%
2023/08/31	0	0.00	2	121.26	121.50	-2	7,935	-0.03%
2023/08/30	1	120.50	14	120.57	120.00	-13	7,966	-0.16%
2023/08/29	2	119.75	2	121.48	120.50	0	7,982	0.00%
2023/08/25	1	118.00	16	119.09	118.50	-15	8,125	-0.18%
2023/08/24	18	120.67	3	121.50	119.00	15	8,105	0.19%
2023/08/23	19	120.84	6	120.50	120.00	13	8,112	0.16%
2023/08/22	5	118.40	7.2	118.35	118.00	-2.2	8,066	-0.03%
2023/08/21	13.2	116.51	5	117.90	117.00	8.2	7,998	0.10%
2023/08/18	3	115.17	0	0.00	113.00	3	7,910	0.04%
2023/08/17	7	115.71	9	116.17	116.00	-2	7,921	-0.03%
2023/08/16	3	113.17	0	0.00	113.00	3	7,860	0.04%
2023/08/15	0	0.00	1	111.50	114.00	-1	7,846	-0.01%
2023/08/14	3	109.00	2	110.50	110.50	1	7,876	0.01%
2023/08/11	0	0.00	0	112.50	112.00	0	7,835	0.00%
2023/08/10	1	112.00	0	0.00	111.00	1	7,810	0.01%
2023/08/09	0	0.00	0.1	115.00	114.00	-0.1	7,740	0.00%
2023/08/08	0.1	113.00	1	112.50	112.00	-1	7,740	-0.01%
2023/08/07	23	112.70	23	115.00	115.50	0	7,700	0.00%
2023/08/04	6	118.17	3	116.50	118.00	3	7,523	0.04%
2023/08/02	7	118.36	7	119.00	117.00	0	7,407	0.00%
2023/08/01	12	117.41	10	118.35	116.00	2	7,110	0.03%
2023/07/31	4	121.25	10	120.55	122.00	-6	6,588	-0.09%
2023/07/28	1	111.00	0	0.00	111.00	1	6,283	0.02%
2023/07/26	1	107.00	5	109.00	107.00	-4	6,208	-0.06%
2023/07/25	5	108.10	0	0.00	107.50	5	6,191	0.08%
2023/07/24	0	0.00	2	110.99	110.50	-2	6,145	-0.03%
2023/07/21	2	107.50	2	108.00	108.50	0	6,114	0.00%
2023/07/20	2	111.00	4	109.00	109.50	-2	6,082	-0.03%
2023/07/19	8	112.94	4	113.75	111.00	4	6,028	0.07%
2023/07/18	4	114.50	20	115.33	114.50	-16	5,972	-0.27%
2023/07/17	19	116.03	8	115.63	115.00	11	5,911	0.19%
2023/07/14	2	116.00	0	0.00	117.00	2	5,830	0.03%
2023/07/13	28	119.68	30.1	117.57	116.00	-2.1	5,767	-0.04%
2023/07/12	5	115.50	6	115.00	116.00	-1	5,548	-0.02%
2023/07/11	3	113.84	15.1	115.84	117.00	-12.1	5,505	-0.22%
2023/07/10	19	113.61	503	113.51	113.00	-484	5,547	-8.72%	大賣/鉅額交易
2023/07/07	10.2	114.98	2.4	116.00	114.00	7.8	5,483	0.14%
2023/07/06	20.4	118.22	15	116.07	119.50	5.4	5,280	0.10%
2023/07/05	15	113.83	16	114.13	113.50	-1	5,019	-0.02%
2023/07/04	8	113.31	17	113.74	115.00	-9	4,973	-0.18%
2023/07/03	100	111.31	102	109.40	114.00	-2	4,827	-0.04%	大賣/
2023/06/30	14	105.18	0	0.00	105.00	14	4,488	0.31%
2023/06/29	8	104.63	13	105.85	106.50	-5	4,411	-0.11%
2023/06/28	20	101.45	20	101.83	99.60	0	3,984	0.00%
2023/06/27	2	97.20	2	96.50	96.50	0	3,650	0.00%
2023/06/26	2	94.20	2	96.00	97.00	0	3,648	0.00%
2023/06/20	2	97.00	4	97.60	95.70	-2	3,649	-0.05%
2023/06/19	5	96.28	12	97.83	98.50	-7	3,581	-0.20%
2023/06/16	2	95.90	2	96.30	97.00	0	3,543	0.00%
2023/06/15	7	96.83	1	97.00	97.20	6	3,493	0.17%
2023/06/14	0	0.00	2	95.90	96.70	-2	3,493	-0.06%
2023/06/13	2	95.30	8	95.46	95.40	-6	3,545	-0.17%
2023/06/12	2	94.80	6	95.17	95.30	-4	3,647	-0.11%
2023/06/08	4	95.55	2	94.70	94.70	2	3,797	0.05%
2023/06/07	1	94.20	3	94.67	94.80	-2	3,905	-0.05%
2023/06/06	6.1	96.14	0	0.00	96.30	6.1	3,923	0.15%
2023/06/05	5	98.26	3.1	97.61	98.40	1.9	3,934	0.05%
2023/06/02	1.2	95.90	6	96.23	95.60	-4.8	4,004	-0.12%
2023/06/01	1	95.11	0	0.00	95.70	1	4,024	0.02%
2023/05/31	4	95.10	17	94.95	95.50	-13	3,959	-0.33%
2023/05/30	0	92.70	0	0.00	92.40	0	3,811	0.00%
2023/05/29	222	91.45	14	92.99	93.30	208	3,830	5.43%	大買/鉅額交易
2023/05/26	300	90.43	2	90.70	90.60	298	3,801	7.84%	大買/鉅額交易
2023/05/24	3	88.80	2	88.30	89.20	1	3,790	0.03%
2023/05/23	1	88.60	0	0.00	88.50	1	3,806	0.03%
2023/05/22	0	89.80	1	89.80	89.70	-1	3,783	-0.03%
2023/05/19	0	0.00	1	88.00	88.50	-1	3,778	-0.03%
2023/05/17	2	85.90	1	86.30	86.80	1	3,779	0.03%
2023/05/16	0	0.00	6	86.30	86.70	-6	3,748	-0.16%
2023/05/12	4	84.90	1	86.90	84.40	3	3,769	0.08%
2023/05/11	2	85.40	0	0.00	84.90	2	3,728	0.05%
2023/05/10	0	0.00	1	87.50	87.50	-1	3,719	-0.03%
2023/05/09	0	0.00	1	87.60	87.60	-1	3,745	-0.03%
2023/05/08	0	0.00	2	87.05	88.40	-2	3,740	-0.05%
2023/05/05	0	0.00	1	85.00	84.80	-1	3,728	-0.03%
2023/05/04	1	85.00	0	0.00	85.30	1	3,803	0.03%
2023/05/03	0	0.00	1	82.80	82.90	-1	3,836	-0.03%
2023/04/28	1	82.10	0	0.00	82.10	1	3,868	0.03%
2023/04/27	1	81.70	0	0.00	81.20	1	3,854	0.03%
2023/04/24	2	83.10	0	0.00	82.70	2	3,812	0.05%
2023/04/21	4	83.03	3	82.90	82.70	1	3,827	0.03%
2023/04/20	0	86.05	0	0.00	85.50	0	3,812	0.00%
2023/04/19	1	88.00	0	0.00	88.10	1	3,842	0.03%
2023/04/17	1	88.30	0	0.00	88.30	1	3,811	0.03%
2023/04/13	5	89.00	1	89.30	87.70	4	3,788	0.11%
2023/04/12	3	94.13	0	0.00	94.30	3	3,624	0.08%
2023/04/11	2	94.48	3.1	93.84	94.60	-1.1	3,562	-0.03%
2023/04/10	1	93.70	0	92.80	93.60	1	3,490	0.03%
2023/04/07	2.1	93.59	0	0.00	93.50	2.1	3,441	0.06%
2023/04/06	0	0.00	0	96.30	96.60	0	3,367	0.00%
2023/03/31	6	94.95	5	94.80	94.80	1	3,315	0.03%
2023/03/30	4	95.73	3	95.70	95.10	1	3,279	0.03%
2023/03/29	0	92.70	1	92.90	92.80	-1	3,145	-0.03%
2023/03/28	5	92.20	0	0.00	90.90	5	3,160	0.16%
2023/03/27	10	92.20	23	91.90	91.80	-13	3,138	-0.41%
2023/03/24	13	91.54	1	91.50	91.20	12	3,156	0.38%
2023/03/23	0	0.00	1.1	90.31	91.80	-1.1	3,240	-0.03%
2023/03/22	5	90.90	0	0.00	90.70	5	3,260	0.15%
2023/03/16	1	88.80	2	88.60	88.10	-1	3,291	-0.03%
2023/03/15	3	91.10	0	0.00	91.00	3	3,298	0.09%
2023/03/14	1	91.20	11	91.00	91.50	-10	3,266	-0.31%
2023/03/13	1	90.34	10	89.00	91.00	-9	3,256	-0.28%
2023/03/10	0.1	90.91	0	0.00	89.10	0.1	3,186	0.00%
2023/03/09	3	90.43	0	0.00	91.10	3	3,171	0.09%
2023/03/08	2	89.20	1	90.00	91.30	1	3,213	0.03%
2023/03/07	0	0.00	1	89.20	89.60	-1	3,307	-0.03%
2023/03/06	0	0.00	1	87.00	87.20	-1	3,216	-0.03%
2023/03/03	0	0.00	2	85.90	85.70	-2	3,409	-0.06%
2023/03/02	1	85.40	1	85.50	85.80	0	3,478	0.00%
2023/03/01	0	0.00	2	85.45	85.60	-2	3,540	-0.06%
2023/02/24	1	84.99	1	85.20	84.30	0	3,577	0.00%
2023/02/23	1	84.50	0	0.00	84.80	1	3,636	0.03%
2023/02/22	0	0.00	1	82.80	84.40	-1	3,897	-0.03%
2023/02/20	1	84.10	10	84.40	84.20	-9	4,123	-0.22%
2023/02/17	1	84.60	0	0.00	84.70	1	4,171	0.02%
2023/02/16	0	0.00	3.1	84.66	84.90	-3.1	4,171	-0.07%
2023/02/13	0	0.00	0	80.60	81.30	0	4,257	0.00%
2023/02/10	0	0.00	7	80.50	80.50	-7	4,281	-0.16%
2023/02/09	0	82.50	3	82.01	82.10	-3	4,282	-0.07%
2023/02/08	0	0.00	22	82.84	82.50	-22	4,282	-0.51%
2023/02/07	18	82.73	1	83.10	83.30	17	4,269	0.40%
2023/02/03	6	83.17	4.1	82.70	82.70	2	4,261	0.05%
2023/02/02	4	82.20	10	82.28	83.00	-6	4,238	-0.14%
2023/02/01	1	81.50	0	0.00	81.90	1	4,184	0.02%
2023/01/31	0.1	80.50	0	0.00	80.30	0.1	4,144	0.00%
2023/01/30	10	79.70	1	80.00	79.90	9	4,147	0.22%
2023/01/17	10	79.10	3	79.00	79.00	7	4,160	0.17%
2023/01/12	0	0.00	5	79.80	79.50	-5	4,296	-0.12%
2023/01/11	0	0.00	5	80.22	79.30	-5	4,356	-0.11%
2023/01/10	1	79.10	1	80.60	78.60	0	4,393	0.00%
2023/01/09	1	80.70	9	80.83	79.80	-8	4,419	-0.18%
2023/01/04	1	78.20	0	0.00	77.30	1	4,556	0.02%
2023/01/03	0	0.00	1	76.60	76.70	-1	4,612	-0.02%
2022/12/30	1	77.10	0	0.00	76.30	1	4,738	0.02%
2022/12/28	11	77.05	0	0.00	76.30	11	4,834	0.23%
2022/12/22	1.4	77.57	0	0.00	77.50	1.4	5,139	0.03%
2022/12/20	11	78.12	0	0.00	76.00	11	5,242	0.21%
2022/12/19	4	80.40	0	0.00	80.20	4	5,218	0.08%
2022/12/16	1.1	81.68	0	0.00	81.20	1.1	5,240	0.02%
2022/12/15	4	83.30	8	84.05	83.40	-4	5,220	-0.08%
2022/12/13	2	79.70	0	0.00	79.40	2	5,129	0.04%
2022/12/08	5	82.20	0	0.00	81.70	5	5,228	0.10%
2022/12/07	4	81.80	1	82.60	80.40	3	5,247	0.06%
2022/12/06	5	83.76	0	0.00	83.20	5	5,271	0.09%
2022/12/05	3	85.00	2	85.28	84.90	1	5,258	0.02%
2022/12/02	0	83.90	0	0.00	83.90	0	5,234	0.00%
2022/12/01	0	0.00	3	84.50	83.90	-3	5,260	-0.06%
2022/11/30	22	83.67	20	83.95	83.50	2	5,230	0.04%
2022/11/29	4	82.88	11	83.54	84.10	-7	5,229	-0.13%
2022/11/28	4	81.85	2	82.00	81.60	2	5,157	0.04%
2022/11/25	163	82.66	161	82.78	82.70	2	5,168	0.04%	大買/大賣/
2022/11/24	1	79.70	8	80.76	81.10	-7	4,974	-0.14%
2022/11/23	25	80.03	23	80.17	79.80	2	4,998	0.04%
2022/11/22	23	79.28	10	79.90	80.40	13	5,052	0.26%
2022/11/21	3	79.73	1	81.10	79.10	2	5,104	0.04%
2022/11/18	84	80.30	95	81.11	80.40	-11	5,068	-0.22%
2022/11/17	115	79.79	102	79.09	78.30	13	4,928	0.26%	大買/大賣/
2022/11/16	1	76.91	0	0.00	76.80	1	4,910	0.02%
2022/11/15	0.1	76.75	0	0.00	76.90	0.1	4,983	0.00%
2022/11/14	0	0.00	5	77.50	77.40	-5	5,111	-0.10%
2022/11/11	33	77.26	28	78.68	77.00	5	5,187	0.10%
2022/11/10	24	78.26	24	78.61	78.20	0	5,206	0.00%
2022/11/08	1	78.00	0	0.00	77.20	1	5,540	0.02%
2022/11/07	0	0.00	282	78.33	78.70	-282	5,723	-4.93%	大賣/鉅額交易
2022/11/04	1	77.00	0	0.00	77.50	1	6,027	0.02%
2022/11/02	0	0.00	3	77.00	76.50	-3	6,631	-0.05%
2022/11/01	3	75.90	0	0.00	76.40	3	7,150	0.04%
2022/10/26	13	74.08	12	73.78	74.00	1	7,400	0.01%
2022/10/25	9	76.27	12	74.82	75.20	-3	7,478	-0.04%
2022/10/24	6	75.95	5	75.64	75.40	1	7,562	0.01%
2022/10/21	4	75.65	3	76.80	75.20	1	7,615	0.01%
2022/10/20	2	78.80	0	0.00	78.70	2	7,592	0.03%
2022/10/19	7	80.67	5	81.52	80.20	2	7,595	0.03%
2022/10/18	2	82.75	2	82.65	82.90	0	7,586	0.00%
2022/10/17	6	80.97	5	79.40	80.80	1	7,594	0.01%
2022/10/14	11	81.69	1	81.00	81.80	10	7,601	0.13%
2022/10/12	12	82.31	12	80.58	82.40	0	7,812	0.00%
2022/10/11	1	85.00	0	0.00	85.10	1	7,829	0.01%
2022/10/07	117	86.14	117	86.72	86.10	0	8,067	0.00%	大買/大賣/
2022/10/06	17	85.88	23.1	86.09	85.90	-6.1	8,315	-0.07%
2022/10/05	7	85.41	2	85.05	84.50	5	8,449	0.06%
2022/10/04	0	0.00	8	84.08	84.50	-8	8,540	-0.09%
2022/10/03	7.1	80.46	6	79.20	81.70	1.1	8,769	0.01%
2022/09/30	1	76.80	1	77.90	78.80	0	8,946	0.00%
2022/09/28	29	78.82	39	80.47	78.70	-10	8,948	-0.11%
2022/09/27	4	83.75	2	83.15	83.90	2	8,872	0.02%
2022/09/26	3	85.63	1	84.90	84.30	2	8,862	0.02%
2022/09/19	1	88.60	3	90.53	89.80	-2	8,966	-0.02%
2022/09/16	0	0.00	1	91.82	91.00	-1	9,048	-0.01%
2022/09/15	2	93.45	2	94.30	91.10	0	9,083	0.00%
2022/09/14	2	92.45	0	0.00	93.00	2	9,181	0.02%
2022/09/13	5	95.10	0	0.00	94.30	5	9,219	0.05%
2022/09/12	3	97.00	10	98.12	97.00	-7	9,138	-0.08%
2022/09/08	1	94.10	0	0.00	94.10	1	9,151	0.01%
2022/09/07	0	0.00	3	94.80	93.90	-3	9,240	-0.03%
2022/09/06	3	93.77	0	0.00	94.30	3	9,197	0.03%
2022/09/05	0	0.00	2	97.80	96.70	-2	9,117	-0.02%
2022/09/02	0	0.00	3	97.40	97.50	-3	9,017	-0.03%
2022/09/01	5.1	95.82	4	95.45	95.50	1.1	8,941	0.01%
2022/08/31	1	97.30	2.1	96.90	97.30	-1.1	8,915	-0.01%
2022/08/30	2	95.55	1	97.20	97.00	1	8,901	0.01%
2022/08/29	224.1	93.60	225	93.54	93.20	-0.9	8,830	-0.01%	大買/大賣/
2022/08/26	2	99.30	2	99.30	97.30	0	8,717	0.00%
2022/08/25	0	0.00	2	97.50	97.60	-2	8,594	-0.02%
2022/08/24	0.1	96.20	0	0.00	96.00	0.1	8,542	0.00%
2022/08/23	51	97.22	41	97.43	97.40	10	8,437	0.12%
2022/08/22	0	0.00	12	96.20	95.00	-12	8,272	-0.15%
2022/08/19	52	98.56	37.1	98.39	98.40	14.9	8,172	0.18%
2022/08/18	14	97.54	1	98.00	98.50	13	8,029	0.16%
2022/08/17	3	98.49	14	97.27	97.40	-11	7,930	-0.14%
2022/08/16	14	98.91	0	0.00	99.00	14	7,872	0.18%
2022/08/15	14.1	98.79	21	98.95	99.00	-6.9	7,812	-0.09%
2022/08/12	146	103.09	156	102.56	102.50	-10	7,569	-0.13%	大買/大賣/
2022/08/11	153	104.63	180	103.32	104.50	-27	7,378	-0.37%	大買/大賣/
2022/08/10	1	104.49	10	104.05	103.50	-9	7,075	-0.13%
2022/08/09	11	104.95	21	105.00	105.50	-10	6,933	-0.14%
2022/08/08	151	95.53	99	97.91	101.00	52	6,612	0.79%	大買/
2022/08/05	2	90.35	4	90.73	92.00	-2	6,108	-0.03%
2022/08/04	1	89.00	1	88.40	89.70	0	6,026	0.00%
2022/08/02	1	87.00	9	86.40	86.80	-8	6,013	-0.13%
2022/08/01	10	89.80	1	89.50	89.50	9	6,004	0.15%
2022/07/29	1	88.10	4	89.77	90.40	-3	5,973	-0.05%
2022/07/28	2	88.40	1	88.40	88.00	1	6,009	0.02%
2022/07/27	3	85.70	3.1	86.71	87.00	-0.1	5,970	0.00%
2022/07/21	0	87.40	0	0.00	88.00	0	6,380	0.00%
2022/07/20	72	87.81	72	85.88	87.70	0	6,531	0.00%
2022/07/19	1	88.40	1	88.50	87.80	0	6,383	0.00%
2022/07/18	3	87.83	1	88.00	88.50	2	6,420	0.03%
2022/07/15	8	88.46	6	87.97	88.20	2	6,451	0.03%
2022/07/14	1	84.70	4	88.76	90.50	-3	6,197	-0.05%
2022/07/13	19	82.55	17	82.21	82.30	2	5,844	0.03%
2022/07/12	6	83.58	4	83.55	84.00	2	5,685	0.04%
2022/07/11	63	85.63	48	85.53	85.60	15	5,535	0.27%
2022/07/08	6	85.25	27	85.86	86.90	-21	5,213	-0.40%
2022/07/07	4	81.60	1	81.50	82.10	3	4,951	0.06%
2022/07/05	0	0.00	0	77.10	76.10	0	4,897	0.00%
2022/07/04	11	75.82	9.2	75.53	75.00	1.8	4,909	0.04%
2022/07/01	30.1	78.82	12	76.48	75.90	18.1	4,966	0.36%
2022/06/30	1	80.90	1	80.30	81.10	0	4,985	0.00%
2022/06/29	13	82.16	13	82.45	82.60	0	5,025	0.00%
2022/06/28	2	84.15	9.1	84.20	83.70	-7.1	5,017	-0.14%
2022/06/27	17.1	83.47	7	82.81	83.80	10.1	5,104	0.20%
2022/06/24	23.1	84.34	23.1	83.83	83.60	0.1	5,033	0.00%
2022/06/23	0	0.00	0	81.40	81.10	0	4,909	0.00%
2022/06/22	7.1	82.97	6	82.70	81.20	1.1	4,888	0.02%
2022/06/21	0	0.00	0	77.30	81.20	0	4,782	0.00%
2022/06/20	0	75.60	0.1	75.80	75.50	-0.1	4,722	0.00%
2022/06/17	11	78.73	11	77.09	76.80	0	4,741	0.00%
2022/06/16	13.1	82.61	14	82.03	79.60	-0.9	4,693	-0.02%
2022/06/15	0	80.10	17	80.14	79.60	-17	4,602	-0.37%
2022/06/14	10	76.40	0	0.00	79.10	10	4,639	0.22%
2022/06/10	0	0.00	10	80.00	80.20	-10	4,773	-0.21%
2022/06/09	1	79.00	1	79.30	79.80	0	4,911	0.00%
2022/06/08	6	80.75	2	79.00	79.00	4	4,985	0.08%
2022/06/07	1	80.90	1	80.31	80.30	0	4,971	0.00%
2022/06/06	10	81.08	1	81.20	80.30	9	4,929	0.18%
2022/06/02	0	0.00	1.1	80.20	80.30	-1.1	4,927	-0.02%
2022/06/01	0.1	80.00	6	80.85	80.50	-5.9	4,928	-0.12%
2022/05/31	6	79.95	0	79.60	79.50	6	4,901	0.12%
2022/05/30	1	80.00	0	0.00	80.60	1	4,863	0.02%
2022/05/27	0	0.00	0	78.71	78.70	0	4,822	0.00%
2022/05/26	23.1	78.46	21	77.02	77.50	2	4,793	0.04%
2022/05/25	12	78.67	10	79.00	79.00	2	4,742	0.04%
2022/05/24	1	79.61	0	0.00	79.10	1	4,743	0.02%
2022/05/23	20	79.20	27	79.93	79.60	-7	4,673	-0.15%
2022/05/20	13	77.89	12	77.10	77.10	1	4,599	0.02%
2022/05/19	18	76.63	17	77.58	77.60	1	4,562	0.02%
2022/05/18	9	78.20	7	78.00	78.00	2	4,537	0.04%
2022/05/17	10	78.10	1	78.10	78.10	9	4,537	0.20%
2022/05/16	2.1	77.74	23.1	77.94	77.40	-21.1	4,485	-0.47%
2022/05/13	1.1	74.09	12	74.70	74.90	-10.9	4,417	-0.25%
2022/05/12	0.1	73.50	0.1	71.78	72.00	0	4,409	0.00%
2022/05/11	11	73.87	1	73.70	73.50	10	4,412	0.23%
2022/05/10	2.1	73.53	2	74.45	74.30	0.1	4,446	0.00%
2022/05/09	25	76.30	45	74.80	74.20	-20	4,448	-0.45%
2022/05/06	16.1	76.75	15	76.20	76.20	1.1	4,492	0.02%
2022/05/05	38	81.71	5	79.40	79.00	33	4,596	0.72%
2022/05/04	10.1	81.50	0	82.00	82.30	10	4,626	0.22%
2022/05/03	0	0.00	5	83.66	82.70	-5	4,687	-0.11%
2022/04/29	8	85.33	5	84.06	83.40	3	4,705	0.06%
2022/04/28	2	85.05	8	83.30	83.60	-6	4,617	-0.13%
2022/04/27	25	86.52	45	86.34	87.40	-20	4,487	-0.45%
2022/04/26	26	85.15	15	85.68	86.70	11	4,372	0.25%
2022/04/25	7.1	82.02	7	81.46	81.50	0	4,279	0.00%
2022/04/22	14	84.23	8.3	85.43	86.30	5.7	4,356	0.13%
2022/04/21	27.3	85.37	24.1	85.09	85.60	3.2	4,281	0.08%
2022/04/20	5	80.60	11	80.94	80.10	-6	4,094	-0.15%
2022/04/19	4	78.30	0	0.00	78.10	4	4,059	0.10%
2022/04/18	9	75.72	5	76.06	76.10	4	4,079	0.10%
2022/04/14	0	78.10	1	78.10	78.00	-1	4,240	-0.02%
2022/04/13	0	78.20	0	0.00	77.50	0	4,282	0.00%
2022/04/12	1	77.50	0	0.00	77.90	1	4,318	0.02%
2022/04/08	3	78.27	5	78.80	78.20	-2	4,523	-0.04%
2022/04/07	65	77.77	71	75.77	75.20	-6	4,871	-0.12%
2022/04/06	11	80.50	0	0.00	81.00	11	4,809	0.23%
2022/04/01	1	81.00	19.1	81.24	81.10	-18.1	4,744	-0.38%
2022/03/31	10	79.45	0	79.93	79.10	10	4,662	0.21%
2022/03/30	10	81.27	17	80.62	80.40	-7	4,650	-0.15%
2022/03/29	52	78.39	21	78.47	78.40	31	4,548	0.68%
2022/03/28	1	78.60	5	78.64	78.80	-4	4,492	-0.09%
2022/03/25	1	79.29	0	79.30	79.30	1	4,463	0.02%
2022/03/24	0.1	79.06	0	0.00	77.90	0.1	4,421	0.00%
2022/03/23	0	78.20	1	78.00	77.80	-1	4,355	-0.02%
2022/03/22	1	76.10	0	0.00	77.90	1	4,336	0.02%
2022/03/21	5	77.46	4.1	76.79	76.30	0.9	4,320	0.02%
2022/03/18	4	75.88	0	76.45	76.10	4	4,273	0.09%
2022/03/17	15	76.50	1	77.50	76.20	14	4,236	0.33%
2022/03/16	64	76.58	33	76.40	76.10	31	4,169	0.74%
2022/03/15	22	76.69	24	78.42	78.80	-2	4,087	-0.05%
2022/03/14	6	79.75	9	79.04	79.30	-3	3,988	-0.08%
2022/03/11	6	77.21	5	76.50	75.90	1	3,855	0.03%
2022/03/10	0	74.10	0	0.00	74.40	0	3,735	0.00%
2022/03/08	25	69.96	0	69.80	69.70	25	3,687	0.68%
2022/03/01	0	0.00	2	74.50	74.50	-2	3,623	-0.06%
2022/02/25	0	72.20	0	0.00	72.30	0	3,617	0.00%
2022/02/18	0	75.10	0	0.00	74.40	0	3,634	0.00%
2022/02/17	2	73.90	4	74.60	73.90	-2	3,671	-0.05%
2022/02/16	10	74.00	0	0.00	75.00	10	3,630	0.28%
2022/02/15	11	74.07	0	0.00	73.60	11	3,599	0.31%
2022/02/14	0	0.00	15.1	74.63	74.50	-15.1	3,561	-0.42%
2022/02/11	8	75.22	1	75.50	75.50	7	3,524	0.20%
2022/02/10	19	76.35	0	0.00	76.50	19	3,469	0.55%
2022/02/09	2	79.20	2	78.60	78.60	0	3,406	0.00%
2022/02/08	1	77.61	5	77.98	78.80	-4	3,354	-0.12%
2022/02/07	17	77.44	2	78.00	77.50	15	3,256	0.46%
2022/01/26	2	75.97	8	76.54	77.00	-6	3,058	-0.20%
2022/01/25	5	75.10	7	74.74	74.30	-2	2,862	-0.07%
2022/01/24	2.1	75.47	3	75.10	75.90	-0.9	2,748	-0.03%
2022/01/21	0	0.00	6	73.30	73.30	-6	2,662	-0.23%
2022/01/20	0	75.37	4	75.72	75.70	-4	2,605	-0.15%
2022/01/19	4	74.20	13	75.41	75.50	-9	2,556	-0.35%
2022/01/18	2	74.25	30	74.68	74.80	-28	2,407	-1.16%
2022/01/17	4	73.35	7	73.40	73.50	-3	2,271	-0.13%
2022/01/14	2	70.95	2	69.60	70.00	0	2,128	0.00%
2022/01/12	2	69.60	13	70.13	68.50	-11	2,068	-0.53%
2022/01/11	1	68.01	0	0.00	67.80	1	2,037	0.05%
2022/01/10	0.1	71.70	0	0.00	70.20	0.1	1,990	0.00%
2022/01/07	3	70.57	3	71.43	71.00	0	1,928	0.00%
2022/01/06	55	67.65	0	0.00	67.40	55	1,787	3.08%
2022/01/05	21	70.06	0	0.00	69.30	21	1,732	1.21%
2022/01/04	23	70.98	3	70.88	70.30	20	1,674	1.19%
2022/01/03	15	73.20	1	73.70	72.60	14	1,580	0.89%
2021/12/30	12	74.73	12	74.23	75.70	0	1,373	0.00%
2021/12/29	1	70.30	10	70.40	70.30	-9	978	-0.92%
2021/12/27	2	69.40	1	68.90	69.40	1	952	0.11%
2021/12/24	1	68.60	0	0.00	68.40	1	952	0.10%
2021/12/23	0	0.00	1	69.90	69.70	-1	931	-0.11%
2021/12/21	0	67.40	0	0.00	68.00	0	887	0.00%
2021/12/17	0	0.00	2	67.90	68.00	-2	870	-0.23%
2021/12/15	8	70.16	3	69.70	69.20	5	846	0.59%
2021/12/14	0	0.00	4	68.85	68.50	-4	806	-0.50%
2021/12/13	3	69.90	0	0.00	69.90	3	808	0.37%
2021/12/07	0	0.00	1	68.80	68.30	-1	774	-0.13%
2021/12/06	1	65.00	0	0.00	65.30	1	756	0.13%
2021/12/01	1	65.60	0	0.00	66.50	1	759	0.13%
2021/11/26	0	66.00	4	65.50	65.50	-4	744	-0.53%
2021/11/25	1	66.90	0	0.00	67.20	1	734	0.14%
2021/11/24	3	66.90	0	0.00	67.20	3	730	0.41%
2021/11/23	1	67.80	1.5	68.00	67.20	-0.5	718	-0.07%
2021/11/22	1	70.20	5	69.62	70.20	-4	704	-0.57%
2021/11/19	3.1	67.61	2	67.60	68.00	1.1	689	0.16%
2021/11/17	0.1	68.50	5.5	69.14	69.00	-5.4	679	-0.79%
2021/11/16	2	68.70	9	68.87	69.20	-7	660	-1.06%
2021/11/15	5	66.60	1	66.10	66.00	4	608	0.66%
2021/11/12	0	0.00	8	65.70	65.10	-8	609	-1.31%
2021/11/11	2	65.70	0	0.00	65.50	2	607	0.33%
2021/11/09	0	0.00	5	66.84	66.60	-5	617	-0.81%
2021/11/08	1	67.70	5	67.42	67.50	-4	616	-0.65%
2021/11/05	0	0.00	6	67.40	67.00	-6	599	-1.00%
2021/11/04	5	66.50	0	0.00	66.70	5	570	0.88%
2021/11/01	2	64.80	0	0.00	65.20	2	547	0.37%
2021/10/25	0	0.00	1	63.40	63.50	-1	544	-0.18%
2021/10/20	0	0.00	1	62.50	62.00	-1	543	-0.18%
2021/10/14	0	0.00	10	61.30	61.10	-10	552	-1.81%
2021/10/13	11	60.51	0	0.00	60.80	11	556	1.98%
2021/10/06	12	60.64	0	0.00	60.10	12	631	1.90%
2021/10/05	11	60.10	0	0.00	60.70	11	639	1.72%
2021/10/01	3	61.53	0	0.00	61.00	3	664	0.45%
2021/09/29	2	62.40	0	0.00	62.30	2	696	0.29%
2021/09/23	8	63.73	0	0.00	63.70	8	722	1.11%
2021/09/16	1	63.00	0	0.00	63.10	1	747	0.13%
2021/09/13	1	66.20	2	66.10	66.30	-1	740	-0.14%
2021/09/10	2	67.30	1	67.20	67.30	1	743	0.13%
2021/09/09	0	0.00	2	67.15	67.20	-2	749	-0.27%
2021/09/08	0	0.00	1	66.50	66.00	-1	745	-0.13%
2021/09/07	1	65.50	4	65.83	65.50	-3	741	-0.40%
2021/08/26	3	66.00	0	0.00	66.00	3	797	0.38%
2021/08/23	0	0.00	4	63.40	63.70	-4	776	-0.52%
2021/08/18	0	0.00	14	61.20	63.60	-14	783	-1.79%
2021/08/16	2	60.80	6	60.60	61.20	-4	807	-0.50%
2021/08/12	1	63.10	0	0.00	63.00	1	857	0.12%
2021/08/04	0	0.00	2	65.50	65.80	-2	967	-0.21%
2021/08/02	0	0.00	1	65.50	65.50	-1	1,013	-0.10%
2021/07/30	0	0.00	2	65.30	64.90	-2	1,016	-0.20%
2021/07/29	0	0.00	7	65.66	65.70	-7	1,012	-0.69%
2021/07/23	1	66.80	0	0.00	66.80	1	1,086	0.09%
2021/07/22	0	0.00	10	67.30	67.00	-10	1,104	-0.91%
2021/07/21	1	66.30	0	66.80	66.30	1	1,115	0.09%
2021/07/20	0	0.00	7	67.01	66.90	-7	1,118	-0.63%
2021/07/16	0	0.00	0	67.60	67.60	0	1,163	0.00%
2021/07/15	0	69.80	0	0.00	69.20	0	1,167	0.00%
2021/07/14	1	70.00	0	0.00	70.00	1	1,162	0.09%
2021/07/13	0	69.00	2	68.50	69.10	-2	1,163	-0.17%
2021/07/12	5	68.16	0	0.00	68.00	5	1,163	0.43%
2021/07/09	0	0.00	8	67.00	68.00	-8	1,176	-0.68%
2021/07/08	2	66.90	0	0.00	66.90	2	1,211	0.17%
2021/07/07	3	67.57	0	0.00	67.40	3	1,250	0.24%
2021/07/05	12	68.50	0	0.00	68.90	12	1,305	0.92%
2021/07/02	0	0.00	1	67.80	68.00	-1	1,370	-0.07%
2021/07/01	3	68.70	0	68.00	67.80	3	1,400	0.21%
2021/06/30	10	68.80	0	68.50	68.80	10	1,453	0.69%
2021/06/29	0	68.10	0	0.00	68.50	0	1,520	0.00%
2021/06/28	0	68.60	0	0.00	68.40	0	1,577	0.00%
2021/06/25	0	0.00	0.8	68.30	68.80	-0.8	1,597	-0.05%
2021/06/21	1	66.00	0	0.00	66.20	1	1,718	0.06%
2021/06/16	0	0.00	1	66.40	66.20	-1	1,833	-0.05%
2021/06/10	0	0.00	1	66.40	66.00	-1	1,984	-0.05%
2021/06/09	1	65.20	1	64.70	64.70	0	1,990	0.00%
2021/06/08	1	64.20	0	0.00	64.10	1	2,004	0.05%
2021/06/02	1	67.00	0	0.00	66.40	1	2,066	0.05%
2021/05/31	8	66.38	0	0.00	66.50	8	2,094	0.38%
2021/05/27	6	65.30	0	0.00	65.20	6	2,131	0.28%
2021/05/25	7	64.50	0	0.00	64.80	7	2,145	0.33%
2021/05/24	5	64.06	6	64.10	64.30	-1	2,149	-0.05%
2021/05/21	6	66.93	1	67.10	66.20	5	2,132	0.23%
2021/05/20	2	62.20	0	0.00	62.00	2	2,082	0.10%
2021/05/17	2	61.90	3	61.80	59.80	-1	2,104	-0.05%
2021/05/14	3	62.87	0	0.00	63.30	3	2,081	0.14%
2021/05/13	4	61.00	2	61.60	61.60	2	2,065	0.10%
2021/05/11	1	67.50	0	0.00	66.70	1	1,998	0.05%
2021/05/06	1	70.00	0	0.00	69.90	1	1,971	0.05%
2021/05/04	2	69.15	0	0.00	69.40	2	1,976	0.10%
2021/05/03	0	0.00	0	72.20	71.80	0	1,944	0.00%
2021/04/29	0	0.00	1	74.20	74.10	-1	1,946	-0.05%
2021/04/28	0	0.00	1	74.90	75.20	-1	1,947	-0.05%
2021/04/22	1	74.10	1	74.90	73.30	0	1,981	0.00%
2021/04/21	0	0.00	0	75.10	75.10	0	1,962	0.00%
2021/04/20	0	0.00	4	75.50	75.50	-4	1,976	-0.20%
2021/04/19	0	0.00	1	75.60	75.60	-1	1,988	-0.05%
2021/04/15	1	75.30	0	0.00	75.50	1	1,993	0.05%
2021/04/14	1	74.60	4	75.16	75.00	-3	2,001	-0.15%
2021/04/13	2	77.30	1	77.10	75.80	1	1,997	0.05%
2021/04/12	1	77.20	4	76.70	76.50	-3	1,975	-0.15%
2021/04/09	0	76.90	10	77.00	76.70	-10	1,937	-0.52%
2021/04/08	8	76.84	3	76.80	76.50	5	1,897	0.26%
2021/04/07	0	76.20	0	0.00	76.10	0	1,830	0.00%
2021/04/06	0	75.70	1	75.40	75.70	-1	1,799	-0.05%
2021/04/01	2	75.10	5	75.16	75.40	-3	1,745	-0.17%
2021/03/31	1	74.40	0	0.00	74.10	1	1,672	0.06%
2021/03/30	1	72.80	1	72.90	73.50	0	1,610	0.00%
2021/03/29	20	73.05	0	0.00	73.00	20	1,583	1.26%
2021/03/25	8	73.90	1	74.30	73.40	7	1,559	0.45%
2021/03/23	3	72.87	0	0.00	72.90	3	1,470	0.20%
2021/03/22	1	73.00	1	73.00	73.20	0	1,451	0.00%
2021/03/19	1	73.50	5	73.98	73.70	-4	1,428	-0.28%
2021/03/18	13	73.88	1	74.50	74.40	12	1,378	0.87%
2021/03/16	5	72.00	0	0.00	71.80	5	1,333	0.37%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/04	1	70.70	0	0.00	70.70	1	1,371	0.07%
2021/03/02	0	0.00	0	72.80	72.20	0	1,446	0.00%
2021/02/26	1	72.80	0	0.00	72.80	1	1,452	0.07%
2021/02/24	1	73.10	0	0.00	73.10	1	1,496	0.07%
2021/02/23	3	73.23	0	0.00	73.50	3	1,486	0.20%
2021/02/19	3	73.90	1	73.70	73.90	2	1,474	0.14%
2021/02/17	2	72.60	1	72.60	72.60	1	1,468	0.07%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/02/01	0	0.00	10	72.61	72.60	-10	1,530	-0.65%
2021/01/29	0	0.00	1	74.40	73.40	-1	1,536	-0.07%
2021/01/28	1	75.00	0	0.00	75.00	1	1,525	0.07%
2021/01/26	0	0.00	3	74.00	74.00	-3	1,495	-0.20%
2021/01/25	3	73.20	1	73.90	73.90	2	1,485	0.13%
2021/01/20	1	72.50	0	0.00	72.00	1	1,438	0.07%
2021/01/19	1	73.90	0	0.00	73.90	1	1,407	0.07%
2021/01/14	2	76.60	1	76.90	76.90	1	1,356	0.07%
2021/01/13	3	76.93	2	77.35	77.00	1	1,352	0.07%
2021/01/12	4	77.40	0	0.00	77.10	4	1,328	0.30%
2021/01/08	2	78.60	0	79.40	79.00	2	1,285	0.15%
2021/01/06	0	0.00	8	79.69	79.50	-8	1,234	-0.65%
2021/01/05	10	80.80	1	80.80	80.70	9	1,194	0.75%
2020/12/22	0	0.00	0	77.10	77.00	0	1,131	0.00%
2020/12/18	0	0.00	20	79.30	78.30	-20	1,141	-1.75%
2020/12/17	0	78.50	0	0.00	78.80	0	1,140	0.00%
2020/12/15	1	79.70	1	79.01	78.80	0	1,127	0.00%
2020/12/11	1	81.30	0	0.00	81.40	1	1,123	0.09%
2020/12/10	0	0.00	3	81.83	81.70	-3	1,097	-0.27%
2020/12/08	1	79.30	1	79.80	79.00	0	943	0.00%
2020/12/07	0	78.30	0	0.00	78.60	0	938	0.00%
2020/12/04	0	78.70	0	0.00	78.50	0	942	0.00%
2020/12/02	0	0.00	2	79.50	79.30	-2	924	-0.22%
2020/12/01	0	0.00	1	78.70	78.40	-1	910	-0.11%
2020/11/30	4	79.10	0	0.00	79.00	4	905	0.44%
2020/11/27	2	80.00	3	79.10	79.60	-1	894	-0.11%
2020/11/26	3	80.40	0	0.00	80.50	3	838	0.36%
2020/11/25	1	78.00	1	78.40	77.60	0	780	0.00%
2020/11/24	1	78.80	30	78.80	78.60	-29	759	-3.82%
2020/10/30	0	0.00	2	73.50	73.40	-2	857	-0.23%
2020/10/22	0	0.00	1	75.90	76.40	-1	1,007	-0.10%
2020/10/21	3	75.60	0	0.00	75.80	3	1,040	0.29%
2020/10/13	0	0.00	1	72.70	73.00	-1	1,204	-0.08%
2020/10/08	11	73.90	0	0.00	73.40	11	1,240	0.89%
2020/09/30	1	72.20	0	0.00	72.40	1	1,417	0.07%
2020/09/28	2	71.90	0	0.00	71.90	2	1,605	0.12%
2020/09/25	1	72.90	0	0.00	71.70	1	1,652	0.06%
2020/09/24	1	75.30	1	74.80	73.90	0	1,683	0.00%
2020/09/21	0	0.00	1	75.80	75.50	-1	1,737	-0.06%
2020/09/18	0	0.00	1	76.20	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	2	76.20	76.40	-2	1,775	-0.11%
2020/09/16	2	75.40	1	76.90	75.20	1	1,824	0.05%
2020/09/14	10	74.40	0	0.00	75.40	10	1,972	0.51%
2020/09/10	2	75.15	0	0.00	74.40	2	2,020	0.10%
2020/09/07	1	77.20	0	0.00	76.90	1	2,015	0.05%
2020/09/04	2	77.50	1	77.50	77.70	1	2,036	0.05%
2020/09/03	0	0.00	3	78.40	78.40	-3	2,057	-0.15%
2020/09/02	1	79.10	0	0.00	79.30	1	2,086	0.05%
2020/09/01	0	0.00	1	77.60	77.90	-1	2,116	-0.05%
2020/08/24	1	77.60	5	77.82	78.30	-4	2,150	-0.19%
2020/08/20	7	75.93	0	0.00	74.70	7	2,119	0.33%
2020/08/14	1	79.60	0	0.00	79.40	1	2,080	0.05%
2020/08/13	0	0.00	37	80.23	79.20	-37	2,078	-1.78%
2020/08/12	0	0.00	9	80.69	80.50	-9	2,055	-0.44%
2020/08/11	1	80.90	28	81.14	81.30	-27	2,056	-1.31%
2020/08/07	1	80.60	21	80.59	80.90	-20	2,046	-0.98%
2020/08/06	6	82.65	53	82.43	83.40	-47	2,009	-2.34%
2020/08/05	72	80.97	112	80.69	81.90	-40	2,003	-2.00%	大賣/
2020/08/04	79	79.55	79	79.81	79.40	0	1,994	0.00%
2020/08/03	103	79.72	21	79.72	79.90	82	1,985	4.13%	大買/
2020/07/31	0	0.00	103	78.78	79.20	-103	1,983	-5.19%	大賣/鉅額交易
2020/07/30	127	79.23	110	78.99	78.90	17	1,975	0.86%	大買/大賣/
2020/07/29	78	79.71	67	79.60	78.80	11	2,022	0.54%
2020/07/28	183	80.03	178	79.88	78.60	5	2,032	0.25%	大買/大賣/
2020/07/27	52	82.50	88	82.34	81.30	-36	2,016	-1.79%
2020/07/24	110	84.22	133	83.79	83.00	-23	1,986	-1.16%	大買/大賣/
2020/07/23	139	84.24	104	84.30	84.50	35	1,950	1.79%	大買/大賣/
2020/07/22	0	0.00	26	83.21	83.10	-26	1,943	-1.34%
2020/07/21	137	83.38	0	0.00	82.70	137	1,933	7.09%	大買/鉅額交易
2020/07/20	21	82.97	40	82.96	83.70	-19	1,894	-1.00%
2020/07/17	38	81.82	21	81.40	81.70	17	1,861	0.91%
2020/07/16	36	80.94	23	80.67	80.50	13	1,856	0.70%
2020/07/15	49	80.68	36	80.93	80.60	13	1,842	0.71%
2020/07/14	16	80.98	29	80.87	80.60	-13	1,835	-0.71%
2020/07/13	33	82.17	30	82.07	82.00	3	1,806	0.17%
2020/07/10	38	81.81	43	82.39	81.30	-5	1,801	-0.28%
2020/07/09	17	84.78	71	83.97	83.30	-54	1,772	-3.05%
2020/07/08	60	85.50	27	85.25	86.20	33	1,684	1.96%
2020/07/07	49	85.12	63	85.76	84.90	-14	1,604	-0.87%
2020/07/06	31	83.63	35	83.57	83.60	-4	1,511	-0.26%
2020/07/03	69	81.40	34	81.71	81.90	35	1,478	2.37%
2020/07/02	1	80.40	10	80.18	80.20	-9	1,445	-0.62%
2020/07/01	25	79.64	27	79.23	80.00	-2	1,439	-0.14%
2020/06/30	34	78.23	61	78.48	78.10	-27	1,421	-1.90%
2020/06/29	21	78.07	26	77.97	77.80	-5	1,402	-0.36%
2020/06/24	51	78.06	4	77.90	77.90	47	1,390	3.38%
2020/06/23	28	78.77	25	79.50	78.10	3	1,390	0.22%
2020/06/22	56	78.83	35	80.59	78.50	21	1,347	1.56%
2020/06/19	7	77.44	0	0.00	77.10	7	1,261	0.56%
2020/06/18	28	75.30	0	0.00	77.70	28	1,210	2.31%
2020/06/12	0	0.00	1	74.20	75.40	-1	1,255	-0.08%
2020/06/09	10	77.40	5	77.70	77.40	5	1,299	0.38%
2020/06/08	10	76.60	8	76.71	76.70	2	1,301	0.15%
2020/06/05	0	0.00	5	76.50	76.00	-5	1,281	-0.39%
2020/06/04	0	0.00	2	74.65	74.00	-2	1,230	-0.16%
2020/05/27	1	73.10	3	73.50	72.80	-2	1,313	-0.15%
2020/05/21	0	0.00	1	73.30	72.60	-1	1,333	-0.08%
2020/05/18	0	0.00	10	72.54	71.40	-10	1,365	-0.73%
2020/05/11	2	73.45	0	0.00	73.30	2	1,378	0.15%
2020/05/07	0	0.00	10	73.00	73.30	-10	1,370	-0.73%
2020/05/05	10	75.40	0	0.00	73.80	10	1,369	0.73%
2020/05/04	0	0.00	2	73.40	73.50	-2	1,314	-0.15%
2020/04/30	0	0.00	5	75.10	74.90	-5	1,301	-0.38%
2020/04/28	2	73.60	0	0.00	74.20	2	1,295	0.15%
2020/04/27	10	71.70	1	73.30	73.10	9	1,319	0.68%
2020/04/16	0	0.00	1	70.80	70.70	-1	1,302	-0.08%
2020/04/13	0	0.00	1	68.60	68.30	-1	1,311	-0.08%
2020/04/08	2	67.55	4	67.90	67.80	-2	1,334	-0.15%
2020/04/07	4	65.98	0	0.00	67.40	4	1,324	0.30%
2020/03/13	1	60.40	0	0.00	62.30	1	1,178	0.08%
2020/03/12	6	69.32	3	68.43	66.90	3	1,139	0.26%
2020/03/11	3	72.67	1	72.10	72.30	2	1,115	0.18%
2020/03/10	2	69.40	0	0.00	71.80	2	1,108	0.18%
2020/02/26	5	75.00	0	0.00	75.30	5	1,038	0.48%
2020/02/25	5	76.00	0	0.00	75.90	5	1,033	0.48%
2020/02/24	0	0.00	3	77.00	77.20	-3	1,019	-0.29%
2020/02/20	0	0.00	5	77.20	77.10	-5	1,025	-0.49%
2020/02/07	1	74.50	0	0.00	73.30	1	1,092	0.09%
2020/02/03	0	0.00	1	70.50	71.50	-1	1,097	-0.09%
2020/01/31	0	0.00	1	74.20	74.30	-1	1,100	-0.09%
2020/01/20	0	0.00	2	78.20	78.20	-2	1,095	-0.18%
2020/01/14	1	76.40	0	0.00	76.20	1	1,228	0.08%
2020/01/13	0	0.00	1	76.00	76.30	-1	1,241	-0.08%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/08	5	74.50	0	0.00	74.30	5	1,318	0.38%
2019/12/31	1	77.00	0	0.00	77.70	1	1,521	0.07%
2019/12/25	0	0.00	1	76.60	76.70	-1	1,594	-0.06%
2019/12/23	1	77.10	1	76.50	76.50	0	1,715	0.00%
2019/12/20	0	0.00	2	77.05	77.50	-2	1,729	-0.12%
2019/12/16	1	76.50	0	0.00	76.50	1	1,749	0.06%
2019/12/13	0	0.00	9	76.38	76.70	-9	1,788	-0.50%
2019/12/11	2	75.40	1	75.60	75.40	1	1,775	0.06%
2019/12/10	3	74.90	0	0.00	74.90	3	1,789	0.17%
2019/12/09	1	75.30	0	0.00	74.00	1	1,795	0.06%
2019/11/28	1	77.10	0	0.00	76.80	1	2,128	0.05%
2019/11/25	0	0.00	5	77.40	76.40	-5	2,352	-0.21%
2019/11/21	0	0.00	2	77.60	77.50	-2	2,608	-0.08%
2019/11/20	0	0.00	2	77.85	78.20	-2	2,665	-0.08%
2019/11/19	0	0.00	1	78.50	78.00	-1	2,708	-0.04%
2019/11/18	1	77.50	0	0.00	77.50	1	2,729	0.04%
2019/11/14	0	0.00	2	77.20	77.10	-2	2,918	-0.07%
2019/11/12	3	77.67	4	76.88	77.70	-1	3,163	-0.03%
2019/11/07	0	0.00	1	78.10	77.90	-1	3,381	-0.03%
2019/11/06	0	0.00	1	79.50	79.20	-1	3,395	-0.03%
2019/11/05	3	79.67	0	0.00	79.70	3	3,495	0.09%
2019/11/04	2	79.30	1	79.30	79.20	1	3,539	0.03%
2019/11/01	2	79.30	0	0.00	79.00	2	3,557	0.06%
2019/10/31	1	80.00	1	80.50	80.30	0	3,579	0.00%
2019/10/30	1	79.90	1	80.70	81.20	0	3,598	0.00%
2019/10/29	0	0.00	1	79.90	79.90	-1	3,639	-0.03%
2019/10/24	1	81.90	0	0.00	82.10	1	3,957	0.03%
2019/10/23	3	82.70	1	84.30	81.90	2	4,055	0.05%
2019/10/22	0	0.00	1	82.30	82.30	-1	3,985	-0.03%
2019/10/21	1	81.90	0	0.00	81.90	1	4,051	0.02%
2019/10/18	0	0.00	14	82.59	82.70	-14	4,127	-0.34%
2019/10/16	1	81.60	0	0.00	81.10	1	4,085	0.02%
2019/10/15	0	0.00	1	83.20	82.10	-1	4,060	-0.02%
2019/10/14	1	82.70	3	83.10	82.80	-2	4,050	-0.05%
2019/10/09	2	82.15	11	82.79	82.50	-9	4,013	-0.22%
2019/10/08	0	0.00	2	81.15	81.00	-2	4,009	-0.05%
2019/10/07	5	82.08	5	82.82	82.40	0	3,976	0.00%
2019/10/04	2	80.85	1	80.90	80.70	1	3,879	0.03%
2019/10/02	0	0.00	3	80.37	80.70	-3	3,860	-0.08%
2019/10/01	0	0.00	1	80.50	80.50	-1	3,880	-0.03%
2019/09/27	3	79.33	2	79.80	79.00	1	3,871	0.03%
2019/09/26	3	80.00	8	80.14	80.40	-5	3,849	-0.13%
2019/09/25	2	78.70	0	0.00	78.90	2	3,789	0.05%
2019/09/24	0	0.00	2	78.95	78.80	-2	3,806	-0.05%
2019/09/23	0	0.00	11	78.98	79.00	-11	3,799	-0.29%
2019/09/20	2	78.20	0	0.00	78.20	2	3,805	0.05%
2019/09/18	6	77.43	0	0.00	77.50	6	3,812	0.16%
2019/09/17	2	78.50	0	0.00	78.20	2	3,760	0.05%
2019/09/16	1	78.30	0	0.00	78.20	1	3,767	0.03%
2019/09/12	3	78.37	2	78.15	78.10	1	3,771	0.03%
2019/09/11	1	78.30	14	78.64	78.60	-13	3,764	-0.35%
2019/09/10	0	0.00	52	77.98	78.10	-52	3,744	-1.39%
2019/09/09	13	78.40	10	77.14	77.20	3	3,704	0.08%
2019/09/06	1	82.00	4	82.33	81.80	-3	3,547	-0.08%
2019/09/05	1	81.80	4	82.40	82.50	-3	3,530	-0.08%
2019/09/04	1	81.70	0	0.00	81.70	1	3,491	0.03%
2019/09/03	14	82.28	4	82.60	80.90	10	3,464	0.29%
2019/09/02	20	81.89	1	82.30	82.00	19	3,435	0.55%
2019/08/30	3	82.63	4	83.28	82.50	-1	3,402	-0.03%
2019/08/29	11	83.16	2	82.75	82.80	9	3,356	0.27%
2019/08/28	26	84.25	12	84.25	84.00	14	3,290	0.43%
2019/08/27	42	83.66	11	82.98	83.00	31	3,165	0.98%
2019/08/26	9	79.63	0	0.00	79.00	9	2,974	0.30%
2019/08/23	2	81.45	0	0.00	81.00	2	2,921	0.07%
2019/08/22	2	82.90	5	82.94	82.20	-3	2,873	-0.10%
2019/08/21	5	82.86	0	0.00	82.80	5	2,828	0.18%
2019/08/20	3	83.50	6	83.15	82.50	-3	2,791	-0.11%
2019/08/19	5	82.36	1	81.90	81.90	4	2,666	0.15%
2019/08/15	3	81.17	13	81.09	81.50	-10	2,487	-0.40%
2019/08/14	1	81.00	1	80.60	80.80	0	2,360	0.00%
2019/08/13	0	0.00	2	76.45	76.30	-2	2,148	-0.09%
2019/08/12	0	0.00	2	77.30	76.30	-2	2,136	-0.09%
2019/08/08	2	76.60	6	77.17	77.30	-4	2,088	-0.19%
2019/08/07	21	76.30	21	76.73	76.40	0	2,055	0.00%
2019/08/06	1	72.80	1	75.20	75.10	0	1,980	0.00%
2019/08/02	1	73.00	1	73.10	73.30	0	1,957	0.00%
2019/08/01	1	74.50	2	74.20	74.90	-1	1,956	-0.05%
2019/07/31	2	74.25	2	74.45	74.20	0	1,941	0.00%
2019/07/30	8	74.19	2	75.10	74.00	6	1,890	0.32%
2019/07/29	12	76.28	9	75.50	75.30	3	1,848	0.16%
2019/07/26	26	76.97	32	76.72	77.10	-6	1,759	-0.34%
2019/07/25	5	72.52	9	72.67	73.30	-4	1,565	-0.26%
2019/07/24	1	70.70	6	70.70	71.10	-5	1,482	-0.34%
2019/07/23	7	70.97	2	72.20	69.90	5	1,466	0.34%
2019/07/22	0	0.00	18	70.18	70.50	-18	1,474	-1.22%
2019/07/19	0	0.00	100	67.98	68.00	-100	1,404	-7.12%
2019/07/18	1	67.50	0	0.00	67.40	1	1,452	0.07%
2019/07/12	2	68.85	4	69.20	68.70	-2	1,829	-0.11%
2019/07/11	0	0.00	4	67.90	67.70	-4	1,808	-0.22%
2019/07/05	0	0.00	2	67.20	67.30	-2	1,877	-0.11%
2019/07/04	2	65.80	0	0.00	66.00	2	1,866	0.11%
2019/07/01	4	68.48	0	0.00	68.40	4	1,909	0.21%
2019/06/27	0	0.00	1	68.10	68.00	-1	1,984	-0.05%
2019/06/24	0	0.00	4	67.38	67.70	-4	2,018	-0.20%
2019/06/21	11	68.48	10	69.09	67.00	1	2,045	0.05%
2019/06/20	7	68.00	2	68.80	68.60	5	2,046	0.24%
2019/06/19	1	67.60	0	0.00	67.90	1	2,081	0.05%
2019/06/18	0	0.00	1	66.70	67.40	-1	2,104	-0.05%
2019/06/13	2	67.50	2	67.40	67.30	0	2,333	0.00%
2019/06/11	2	66.95	0	0.00	66.80	2	2,357	0.08%
2019/06/10	0	0.00	1	66.50	67.70	-1	2,367	-0.04%
2019/06/06	1	65.80	1	65.80	65.80	0	2,379	0.00%
2019/06/05	0	0.00	1	66.00	65.60	-1	2,412	-0.04%
2019/06/04	1	65.40	1	65.50	65.40	0	2,479	0.00%
2019/06/03	1	64.80	1	64.30	65.10	0	2,582	0.00%
2019/05/31	2	66.00	1	66.20	65.80	1	2,761	0.04%
2019/05/28	0	0.00	1	64.60	63.50	-1	3,213	-0.03%
2019/05/27	0	0.00	2	64.10	64.20	-2	3,233	-0.06%
2019/05/23	3	63.47	0	0.00	63.30	3	3,289	0.09%
2019/05/22	0	0.00	1	65.10	64.70	-1	3,304	-0.03%
2019/05/21	0	0.00	9	64.07	64.70	-9	3,327	-0.27%
2019/05/20	0	0.00	10	62.80	62.50	-10	3,335	-0.30%
2019/05/17	2	63.25	0	0.00	63.20	2	3,347	0.06%
2019/05/16	1	65.30	0	0.00	65.00	1	3,429	0.03%
2019/05/15	2	64.65	1	65.20	64.90	1	3,479	0.03%
2019/05/14	4	63.58	4	64.05	64.80	0	3,513	0.00%
2019/05/13	3	64.93	41	65.68	64.80	-38	3,519	-1.08%
2019/05/10	5	64.02	3	64.90	63.90	2	3,494	0.06%
2019/05/09	3	64.13	4	65.00	64.00	-1	3,514	-0.03%
2019/05/08	5	66.10	0	0.00	66.70	5	3,481	0.14%
2019/05/07	2	67.55	0	0.00	67.30	2	3,503	0.06%
2019/05/06	0	0.00	25	67.18	67.10	-25	3,522	-0.71%
2019/05/02	2	68.20	0	0.00	68.50	2	3,502	0.06%
2019/04/29	11	67.66	0	0.00	67.70	11	3,503	0.31%
2019/04/26	41	69.15	28	69.40	69.10	13	3,501	0.37%
2019/04/25	2	71.15	6	71.48	71.30	-4	3,459	-0.12%
2019/04/24	9	71.01	6	71.78	71.30	3	3,510	0.09%
2019/04/23	18	71.24	13	71.38	70.80	5	3,497	0.14%
2019/04/22	54	72.00	21	72.04	72.50	33	3,430	0.96%
2019/04/19	0	0.00	2	67.60	67.70	-2	3,190	-0.06%
2019/04/18	4	67.43	0	0.00	67.10	4	3,202	0.12%
2019/04/17	1	68.80	0	0.00	67.90	1	3,240	0.03%
2019/04/16	1	67.30	0	0.00	68.40	1	3,299	0.03%
2019/04/15	2	67.75	1	68.00	67.60	1	3,341	0.03%
2019/04/12	0	0.00	2	67.10	67.10	-2	3,398	-0.06%
2019/04/11	1	68.20	1	69.40	67.70	0	3,425	0.00%
2019/04/10	0	0.00	3	68.67	68.90	-3	3,469	-0.09%
2019/04/09	32	68.69	2	68.30	68.20	30	3,479	0.86%
2019/04/08	0	0.00	3	68.57	68.80	-3	3,524	-0.09%
2019/04/03	1	67.70	6	67.92	67.70	-5	3,528	-0.14%
2019/04/02	62	68.70	2	70.10	68.20	60	3,545	1.69%
2019/04/01	57	68.75	0	0.00	68.90	57	3,597	1.58%
2019/03/29	1	67.40	0	0.00	67.50	1	3,561	0.03%
2019/03/28	3	67.80	3	68.20	68.00	0	3,586	0.00%
2019/03/27	3	68.10	4	68.70	68.60	-1	3,630	-0.03%
2019/03/26	5	67.34	1	67.70	67.30	4	3,635	0.11%
2019/03/25	2	66.10	0	0.00	67.20	2	3,670	0.05%
2019/03/22	1	67.50	0	0.00	67.60	1	3,700	0.03%
2019/03/21	1	68.50	2	69.15	68.90	-1	3,719	-0.03%
2019/03/20	5	68.58	5	69.30	68.60	0	3,893	0.00%
2019/03/19	6	69.48	10	70.01	68.90	-4	3,916	-0.10%
2019/03/18	11	68.97	4	68.58	68.60	7	3,907	0.18%
2019/03/15	2	66.55	3	66.53	66.90	-1	3,908	-0.03%
2019/03/14	3	66.40	0	0.00	66.30	3	4,001	0.07%
2019/03/13	1	66.20	0	0.00	65.90	1	4,055	0.02%
2019/03/12	7	66.16	1	66.00	65.90	6	4,097	0.15%
2019/03/08	3	65.43	3	66.60	65.90	0	4,260	0.00%
2019/03/06	3	69.87	1	70.50	69.60	2	4,231	0.05%
2019/03/05	1	68.40	1	67.90	67.90	0	4,114	0.00%
2019/03/04	1	67.90	0	0.00	69.20	1	4,093	0.02%
2019/02/27	0	0.00	1	65.60	65.50	-1	4,055	-0.02%
2019/02/25	1	63.20	0	0.00	63.00	1	4,274	0.02%
2019/02/19	1	62.10	0	0.00	62.20	1	4,699	0.02%
2019/02/18	0	0.00	2	61.30	61.40	-2	4,682	-0.04%
2019/02/15	4	62.00	0	0.00	61.40	4	4,670	0.09%
2019/02/14	0	0.00	3	63.77	63.50	-3	4,587	-0.07%
2019/02/13	1	65.50	1	66.00	65.00	0	4,557	0.00%
2019/02/11	2	63.80	0	0.00	64.30	2	4,502	0.04%
2019/01/28	2	64.80	3	64.67	64.50	-1	4,444	-0.02%
2019/01/25	1	64.00	0	0.00	64.20	1	4,412	0.02%
2019/01/23	1	62.80	1	62.90	62.90	0	4,386	0.00%
2019/01/21	5	64.12	0	0.00	63.50	5	4,353	0.11%
2019/01/18	0	0.00	1	63.60	63.80	-1	4,342	-0.02%
2019/01/16	5	64.90	10	65.10	65.80	-5	4,275	-0.12%
2019/01/14	12	63.30	1	63.40	63.70	11	4,180	0.26%
2019/01/11	1	65.00	0	0.00	64.90	1	4,157	0.02%
2019/01/09	0	0.00	3	64.80	64.80	-3	4,120	-0.07%
2019/01/08	1	66.50	1	66.80	66.20	0	4,089	0.00%
2019/01/07	1	67.30	0	0.00	66.30	1	4,018	0.02%
2019/01/04	0	0.00	8	66.30	66.20	-8	3,965	-0.20%
2019/01/03	3	65.77	2	66.40	65.40	1	3,911	0.03%
2019/01/02	1	65.40	3.1	66.43	64.90	-2.1	3,870	-0.05%
2018/12/28	3	64.00	0	0.00	64.20	3	3,810	0.08%
2018/12/27	0	0.00	2	64.70	63.70	-2	3,803	-0.05%
2018/12/26	20	63.70	20	61.70	61.70	0	3,736	0.00%
2018/12/25	1	64.10	0	0.00	63.30	1	3,717	0.03%
2018/12/24	1	63.10	3	64.60	65.50	-2	3,668	-0.05%
2018/12/22	1	61.40	0	0.00	61.90	1	3,554	0.03%
2018/12/21	20	61.40	21	61.64	61.60	-1	3,564	-0.03%
2018/12/20	1	61.40	2	61.70	61.20	-1	3,520	-0.03%
2018/12/19	2	63.35	4	63.85	63.00	-2	3,475	-0.06%
2018/12/18	5	63.72	0	0.00	63.20	5	3,445	0.15%
2018/12/17	3	66.83	1	65.20	65.70	2	3,398	0.06%
2018/12/14	1	68.20	1	66.60	67.80	0	3,354	0.00%
2018/12/13	34	68.47	36	68.21	68.20	-2	3,305	-0.06%
2018/12/12	3	65.86	2	66.00	65.10	1	3,106	0.03%
2018/12/11	3	66.07	4	65.88	65.20	-1	3,059	-0.03%
2018/12/10	4	63.85	1	65.80	65.00	3	2,973	0.10%
2018/12/07	1	64.90	13	64.55	64.60	-12	2,895	-0.41%
2018/12/06	0	0.00	1	64.60	60.50	-1	2,820	-0.04%
2018/12/05	0	0.00	3	64.33	64.50	-3	2,756	-0.11%
2018/12/04	1	66.90	3	66.20	65.00	-2	2,709	-0.07%
2018/12/03	4	63.98	6	63.98	63.60	-2	2,567	-0.08%
2018/11/30	1	64.60	5	63.80	62.60	-4	2,493	-0.16%
2018/11/29	0	0.00	15	63.22	62.50	-15	2,426	-0.62%
2018/11/28	2	63.45	1	63.50	63.00	1	2,375	0.04%
2018/11/27	13	63.50	3	63.27	63.10	10	2,317	0.43%
2018/11/26	19	61.47	24	61.78	64.00	-5	2,242	-0.22%
2018/11/23	20.1	62.62	5	62.40	60.20	15.1	2,078	0.72%
2018/11/22	12	65.09	17	66.20	62.40	-5	1,911	-0.26%
2018/11/21	51	62.73	33	62.99	63.60	18	1,669	1.08%
2018/11/20	4	60.43	4	59.20	60.50	0	1,347	0.00%
2018/11/19	0	0.00	1	55.50	55.00	-1	1,193	-0.08%
2018/11/13	1	53.20	0	0.00	53.10	1	1,237	0.08%
2018/11/05	0	0.00	2	51.10	51.30	-2	1,486	-0.13%
2018/10/31	0	0.00	2	49.13	49.30	-2	1,488	-0.13%
2018/10/25	0	0.00	1	49.50	48.65	-1	1,477	-0.07%
2018/10/24	0	0.00	3	50.15	49.70	-3	1,477	-0.20%
2018/10/11	1	43.10	0	0.00	43.05	1	1,409	0.07%
2018/10/09	0	0.00	4	47.00	47.50	-4	1,389	-0.29%
2018/10/08	1	47.50	0	0.00	47.50	1	1,398	0.07%
2018/10/05	2	48.58	0	0.00	48.50	2	1,400	0.14%
2018/10/03	2	49.18	0	0.00	49.50	2	1,377	0.15%
2018/09/28	2	50.35	1	50.20	50.00	1	1,394	0.07%
2018/09/26	1	50.40	0	0.00	49.85	1	1,402	0.07%
2018/08/21	1	53.80	0	0.00	53.60	1	1,558	0.06%
2018/08/20	10	53.90	0	0.00	54.20	10	1,567	0.64%
2018/08/17	0	0.00	1	52.60	52.10	-1	1,572	-0.06%
2018/08/16	2	52.75	0	0.00	52.20	2	1,542	0.13%
2018/08/15	3	54.03	0	0.00	54.00	3	1,520	0.20%
2018/08/14	0	0.00	3	55.60	54.20	-3	1,494	-0.20%
2018/08/13	4	56.38	1	60.20	56.30	3	1,441	0.21%
2018/08/10	20	62.50	0	0.00	62.50	20	1,353	1.48%
2018/08/09	2	68.10	0	0.00	68.00	2	1,299	0.15%
2018/08/01	0	0.00	1	68.20	67.60	-1	1,469	-0.07%
2018/07/31	1	68.00	0	0.00	67.80	1	1,507	0.07%
2018/07/30	2	68.80	0	0.00	68.60	2	1,505	0.13%
2018/07/19	1	68.00	0	0.00	67.10	1	1,486	0.07%
2018/07/12	1	65.80	0	0.00	66.00	1	1,456	0.07%
2018/07/11	0	0.00	1	65.30	65.30	-1	1,458	-0.07%
2018/07/09	0	0.00	1	64.60	64.60	-1	1,465	-0.07%
2018/07/05	2	66.30	0	0.00	64.80	2	1,421	0.14%
2018/07/02	1	70.90	0	0.00	70.80	1	1,431	0.07%
2018/06/29	1	70.80	0	0.00	70.90	1	1,434	0.07%
2018/06/26	0	0.00	1	69.60	69.70	-1	1,435	-0.07%
2018/06/25	1	70.60	0	0.00	70.20	1	1,433	0.07%
2018/06/14	0	0.00	1	72.00	71.30	-1	1,413	-0.07%
2018/06/06	0	0.00	1	74.60	73.70	-1	1,404	-0.07%
2018/06/05	1	73.60	0	0.00	73.90	1	1,375	0.07%
2018/05/30	1	70.00	0	0.00	69.80	1	1,190	0.08%
2018/05/22	1	69.70	0	0.00	69.80	1	1,085	0.09%
2018/05/14	1	72.00	0	0.00	71.50	1	1,053	0.09%
2018/05/09	3	72.60	0	0.00	72.70	3	1,008	0.30%
2018/05/08	2	74.00	0	0.00	74.10	2	970	0.21%
2018/05/07	0	0.00	2	78.60	78.40	-2	935	-0.21%
2018/05/02	1	79.00	0	0.00	79.50	1	943	0.11%
2018/04/13	0	0.00	1	82.40	82.20	-1	1,117	-0.09%
2018/04/10	1	82.10	0	0.00	82.00	1	1,340	0.07%
2018/04/09	0	0.00	1	84.90	83.10	-1	1,345	-0.07%
2018/03/28	0	0.00	2	79.70	79.90	-2	1,358	-0.15%
2018/03/27	1	79.60	0	0.00	79.40	1	1,366	0.07%
2018/03/26	5	79.20	0	0.00	79.20	5	1,451	0.34%
2018/03/23	2	79.25	0	0.00	79.90	2	1,467	0.14%
2018/03/21	0	0.00	1	81.50	81.10	-1	1,563	-0.06%
2018/03/20	2	81.50	0	0.00	81.70	2	1,571	0.13%
2018/03/19	1	80.70	2	81.15	81.10	-1	1,602	-0.06%
2018/03/16	0	0.00	1	80.60	80.50	-1	1,599	-0.06%
2018/03/14	4	81.03	0	0.00	80.70	4	1,574	0.25%
2018/03/13	1	81.80	5	82.30	81.70	-4	1,544	-0.26%
2018/03/09	0	0.00	1	82.40	82.40	-1	1,507	-0.07%
2018/03/08	5	81.50	0	0.00	82.00	5	1,503	0.33%
2018/03/05	0	0.00	1	81.60	81.20	-1	1,542	-0.06%
2018/03/02	1	82.50	0	0.00	82.20	1	1,538	0.06%
2018/03/01	1	83.60	0	0.00	83.90	1	1,537	0.07%
2018/02/23	1	84.00	0	0.00	84.20	1	1,529	0.07%
2018/02/06	0	0.00	1	80.40	81.40	-1	1,513	-0.07%
2018/01/31	2	83.70	0	0.00	83.70	2	1,534	0.13%
2018/01/29	1	84.00	0	0.00	84.00	1	1,625	0.06%
2018/01/24	0	0.00	1	82.70	83.70	-1	1,634	-0.06%
2018/01/23	2	83.05	1	83.40	83.00	1	1,632	0.06%
2018/01/22	0	0.00	1	83.60	84.00	-1	1,620	-0.06%
2018/01/19	1	84.20	0	0.00	84.10	1	1,643	0.06%
2018/01/18	0	0.00	1	83.80	83.50	-1	1,659	-0.06%
2018/01/17	1	83.00	1	84.20	83.20	0	1,670	0.00%
2018/01/16	1	84.00	0	0.00	84.10	1	1,653	0.06%
2018/01/15	0	0.00	51	83.70	84.10	-51	1,640	-3.11%
2018/01/12	0	0.00	1	85.60	84.50	-1	1,646	-0.06%
2018/01/11	0	0.00	1	84.00	84.30	-1	1,647	-0.06%
2018/01/10	3	84.57	0	0.00	84.50	3	1,673	0.18%
2018/01/09	2	87.00	1	87.10	85.10	1	1,671	0.06%
2018/01/08	1	86.40	1	88.10	86.00	0	1,726	0.00%
2018/01/05	1	88.00	0	0.00	87.70	1	1,715	0.06%
2018/01/04	50	89.05	2	87.80	89.00	48	1,656	2.90%
2018/01/03	0	0.00	20	85.30	85.20	-20	1,570	-1.27%