中磊 (5388)-元大-仁愛券商分點個股進出

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
118.0
漲跌
▼2.0
漲幅
-1.67%
成交量
3,961張
產業
上市通信網路類股
738人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/05/30	1	120.50	0	0.00	120.00	1	5,418	0.02%
2024/05/29	3	123.00	0	0.00	123.50	3	5,490	0.05%
2024/05/28	3.1	122.33	1	122.00	122.00	2.1	5,504	0.04%
2024/05/27	1.1	123.00	2	121.75	121.50	-0.9	5,525	-0.02%
2024/05/24	3.1	122.53	2	122.75	122.50	1.1	5,539	0.02%
2024/05/23	0.2	121.75	0	0.00	120.00	0.2	5,521	0.00%
2024/05/22	0	0.00	9	121.00	123.00	-9	5,610	-0.16%
2024/05/21	9	118.56	1	119.50	120.00	8	5,637	0.14%
2024/05/16	1	117.00	1	117.00	116.50	0	5,394	0.00%
2024/05/14	1	115.50	0	0.00	115.00	1	5,394	0.02%
2024/05/13	0.1	116.00	0	0.00	115.50	0.1	5,367	0.00%
2024/05/10	3	114.33	0	115.00	114.50	3	5,355	0.06%
2024/05/09	2	117.00	1	117.50	115.00	1	5,348	0.02%
2024/05/08	5	115.50	0	0.00	115.50	5	5,349	0.09%
2024/05/07	1	120.00	0	0.00	118.50	1	5,265	0.02%
2024/05/06	4.1	121.64	0	0.00	121.50	4.1	5,202	0.08%
2024/05/03	0.2	125.00	0	0.00	121.50	0.2	5,192	0.00%
2024/05/02	0	0.00	2	123.00	125.00	-2	5,182	-0.04%
2024/04/30	2	125.00	1	124.50	124.00	1	5,216	0.02%
2024/04/29	1	123.00	2	123.50	124.50	-1	5,187	-0.02%
2024/04/26	1	122.00	0	0.00	123.00	1	5,163	0.02%
2024/04/25	12	122.92	0	0.00	122.00	12	5,156	0.23%
2024/04/22	10.1	122.00	0	0.00	121.00	10.1	5,120	0.20%
2024/04/19	0.1	122.00	0	0.00	121.50	0.1	5,100	0.00%
2024/04/18	1.1	122.50	0	0.00	124.00	1.1	5,068	0.02%
2024/04/17	3	125.50	0	0.00	123.50	3	5,025	0.06%
2024/04/16	1.1	126.55	5	125.00	125.00	-3.9	4,942	-0.08%
2024/04/15	2	131.50	1	132.00	130.50	1	4,918	0.02%
2024/04/12	0.1	134.00	1	134.00	134.00	-0.9	4,925	-0.02%
2024/04/11	0.1	135.00	0.1	134.00	134.00	0	4,909	0.00%
2024/04/09	5	134.20	0	0.00	134.00	5	4,878	0.10%
2024/04/02	1	138.00	2.1	137.49	137.50	-1.1	4,821	-0.02%
2024/04/01	0.1	137.00	0	0.00	137.50	0.1	4,801	0.00%
2024/03/29	16.1	135.19	0	0.00	135.50	16.1	4,769	0.34%
2024/03/28	2	146.50	5	149.30	144.00	-3	4,646	-0.06%
2024/03/27	2	144.50	2	147.00	148.50	0	4,535	0.00%
2024/03/26	4	144.25	0	0.00	145.00	4	4,469	0.09%
2024/03/25	2	150.00	1	147.02	147.00	1	4,390	0.02%
2024/03/22	1.5	150.50	6	149.17	149.00	-4.5	4,355	-0.10%
2024/03/21	14	144.64	2	146.49	147.00	12	4,299	0.28%
2024/03/20	3	146.33	14.1	148.21	143.50	-11.1	4,290	-0.26%
2024/03/19	0	0.00	19.2	141.61	143.00	-19.2	4,364	-0.44%
2024/03/18	4	137.75	5.1	138.02	138.00	-1.1	4,498	-0.02%
2024/03/15	7	136.71	1	137.00	137.50	6	4,535	0.13%
2024/03/14	1.1	138.36	0.1	140.00	137.00	1.1	4,493	0.02%
2024/03/13	1	137.50	12	137.54	138.00	-11	4,441	-0.25%
2024/03/12	2	134.25	1	136.00	136.00	1	4,401	0.02%
2024/03/11	11.1	135.72	0	0.00	132.00	11.1	4,374	0.25%
2024/03/08	11	136.91	2	136.75	135.50	9	4,320	0.21%
2024/03/07	5.1	139.80	17	141.97	140.00	-12	4,282	-0.28%
2024/03/06	28	139.57	3	140.17	138.50	25	4,202	0.59%
2024/03/05	25	143.62	72.3	144.90	145.50	-47.3	3,978	-1.19%
2024/03/04	50	140.45	4	139.88	141.50	46	3,796	1.21%
2024/03/01	1.1	136.05	2	136.25	135.50	-0.9	3,706	-0.03%
2024/02/29	1.1	135.00	0	0.00	135.50	1.1	3,692	0.03%
2024/02/27	1	133.50	1	135.50	135.50	0	3,654	0.00%
2024/02/26	1	137.00	1	136.50	136.00	0	3,604	0.00%
2024/02/23	3	137.83	7	138.21	139.50	-4	3,543	-0.11%
2024/02/22	3	135.17	10	134.25	136.50	-7	3,357	-0.21%
2024/02/21	2	128.00	0	0.00	128.00	2	3,206	0.06%
2024/02/20	0	0.00	3	129.33	129.00	-3	3,213	-0.09%
2024/02/19	0	0.00	12	128.46	128.00	-12	3,201	-0.37%
2024/02/16	1	124.50	0	0.00	125.00	1	3,191	0.03%
2024/02/15	2	124.50	0	0.00	124.50	2	3,268	0.06%
2024/02/05	6	125.50	1	125.50	125.50	5	3,269	0.15%
2024/02/02	5	127.10	0	0.00	127.00	5	3,411	0.15%
2024/02/01	1	128.50	0	0.00	127.50	1	3,511	0.03%
2024/01/31	1	130.50	2	130.24	130.00	-1	3,509	-0.03%
2024/01/30	1	129.00	0	0.00	128.00	1	3,476	0.03%
2024/01/25	1	128.00	1	127.00	128.00	0	3,542	0.00%
2024/01/24	2	127.00	2	127.00	127.50	0	3,542	0.00%
2024/01/22	1	128.00	10	128.00	128.50	-9	3,518	-0.26%
2024/01/19	10	127.00	0	0.00	127.00	10	3,534	0.28%
2024/01/18	1	125.50	0	0.00	126.00	1	3,525	0.03%
2024/01/17	1	128.00	0	0.00	126.50	1	3,523	0.03%
2024/01/16	2	129.50	0.7	128.27	128.00	1.3	3,534	0.04%
2024/01/15	1	128.50	2	129.75	129.50	-1	3,532	-0.03%
2024/01/12	0	0.00	0	130.00	128.00	0	3,547	0.00%
2024/01/11	3	127.00	0	0.00	127.00	3	3,543	0.08%
2024/01/10	0.1	126.00	0	0.00	125.50	0.1	3,590	0.00%
2024/01/09	5	125.50	0	0.00	125.50	5	3,616	0.14%
2024/01/08	2	127.75	1	128.00	127.00	1	3,606	0.03%
2024/01/04	0	0.00	2	132.00	130.50	-2	3,649	-0.05%
2024/01/02	0	0.00	0	136.00	136.00	0	3,667	0.00%
2023/12/29	0	0.00	0	135.00	134.50	0	3,670	0.00%
2023/12/27	0	0.00	0	134.00	134.00	0	3,720	0.00%
2023/12/26	0	0.00	0.1	133.10	133.50	-0.1	3,733	0.00%
2023/12/25	0	0.00	1.1	132.47	131.50	-1.1	3,760	-0.03%
2023/12/22	0	0.00	0.1	135.80	133.00	-0.1	3,865	0.00%
2023/12/21	1.1	132.52	0	133.50	131.00	1	3,822	0.03%
2023/12/20	0	0.00	0.1	134.29	133.00	-0.1	3,821	0.00%
2023/12/19	0	133.50	2	134.25	133.50	-2	3,811	-0.05%
2023/12/18	0	0.00	0	138.50	136.50	0	3,802	0.00%
2023/12/15	6	139.49	0	0.00	137.00	6	3,741	0.16%
2023/12/14	5.1	140.71	2	140.99	141.00	3.1	3,682	0.08%
2023/12/13	3	132.67	8.1	135.82	136.50	-5.1	3,371	-0.15%
2023/12/12	1	129.00	2	129.25	128.50	-1	3,142	-0.03%
2023/12/11	0	0.00	6	125.25	126.00	-6	3,098	-0.19%
2023/12/07	2	124.00	0	0.00	123.00	2	3,129	0.06%
2023/12/06	0	125.50	3	125.50	125.00	-3	3,228	-0.09%
2023/12/05	0	0.00	2	127.00	127.00	-2	3,230	-0.06%
2023/12/04	0	0.00	20	127.00	127.00	-20	3,302	-0.61%
2023/12/01	0	0.00	2	125.26	125.50	-2	3,433	-0.06%
2023/11/30	0	0.00	1	123.00	124.00	-1	3,442	-0.03%
2023/11/29	0	0.00	0	124.00	124.00	0	3,435	0.00%
2023/11/28	0	0.00	4.1	122.39	123.00	-4.1	3,453	-0.12%
2023/11/27	2	119.50	1	120.00	119.50	1	3,476	0.03%
2023/11/23	1	122.00	0	0.00	121.50	1	3,545	0.03%
2023/11/22	14	123.00	0	0.00	123.00	14	3,581	0.39%
2023/11/21	7.1	123.02	13	123.58	123.50	-5.9	3,621	-0.16%
2023/11/20	3.1	121.52	9	122.00	122.00	-5.9	3,669	-0.16%
2023/11/17	16.1	120.35	0	0.00	121.50	16.1	3,769	0.43%
2023/11/16	0.1	123.00	1	122.00	122.50	-0.9	3,815	-0.02%
2023/11/15	5	122.80	1	121.00	121.00	4	3,881	0.10%
2023/11/14	0	0.00	9	125.39	123.00	-9	3,883	-0.23%
2023/11/13	3	121.83	1	120.00	120.00	2	3,893	0.05%
2023/11/10	2	120.50	28	121.16	121.50	-26	3,887	-0.67%
2023/11/09	6	114.00	8	114.50	113.50	-2	3,781	-0.05%
2023/11/08	3	120.00	2.1	120.43	120.00	0.9	3,751	0.02%
2023/11/07	1.1	118.50	1	118.50	119.50	0.1	3,783	0.00%
2023/11/06	2	119.00	1	119.00	118.50	1	3,833	0.03%
2023/11/03	13	116.65	0	0.00	118.00	13	3,870	0.34%
2023/11/02	0	0.00	1	117.00	116.50	-1	3,910	-0.03%
2023/10/31	2	114.50	1	113.00	112.50	1	4,146	0.02%
2023/10/25	0	117.50	0	0.00	116.50	0	5,373	0.00%
2023/10/24	0	0.00	1	116.50	116.50	-1	5,385	-0.02%
2023/10/20	2	114.25	1	114.50	114.50	1	5,447	0.02%
2023/10/19	2	115.50	6	116.00	115.50	-4	5,476	-0.07%
2023/10/18	17	116.65	12	115.50	115.50	5	5,527	0.09%
2023/10/17	1.1	120.45	0	0.00	118.50	1.1	5,537	0.02%
2023/10/16	1	118.00	0	0.00	118.50	1	5,613	0.02%
2023/10/12	0	0.00	12	119.58	119.00	-12	5,766	-0.21%
2023/10/11	25	118.48	12	117.00	117.00	13	5,809	0.22%
2023/10/03	1.1	121.86	0	0.00	120.50	1.1	6,252	0.02%
2023/10/02	1	124.00	7	123.50	123.50	-6	6,502	-0.09%
2023/09/28	1	121.50	5	121.50	123.00	-4	6,793	-0.06%
2023/09/27	16	122.34	14	120.68	123.00	2	6,869	0.03%
2023/09/26	12	128.04	10	126.50	126.50	2	6,952	0.03%
2023/09/25	5	129.50	0	0.00	130.00	5	7,322	0.07%
2023/09/22	2	125.50	2	128.00	128.50	0	7,519	0.00%
2023/09/21	0	0.00	1	126.00	125.50	-1	7,988	-0.01%
2023/09/19	1	132.50	1	132.00	132.00	0	8,272	0.00%
2023/09/18	0	0.00	1	129.50	129.00	-1	8,245	-0.01%
2023/09/15	10	130.00	14	129.50	129.50	-4	8,227	-0.05%
2023/09/14	7	128.86	2	130.00	131.50	5	8,259	0.06%
2023/09/12	0	0.00	1	128.00	127.50	-1	8,282	-0.01%
2023/09/11	12	128.58	3	128.00	126.50	9	8,262	0.11%
2023/09/08	1	126.50	1	126.50	127.00	0	8,152	0.00%
2023/09/07	1	125.00	1	127.00	126.00	0	8,141	0.00%
2023/09/06	0	0.00	3	127.33	125.50	-3	8,068	-0.04%
2023/09/05	0	0.00	1	122.00	122.50	-1	7,903	-0.01%
2023/09/01	0	0.00	7	120.43	117.50	-7	7,921	-0.09%
2023/08/31	2	122.25	1	121.50	121.50	1	7,935	0.01%
2023/08/30	0	0.00	1	120.50	120.00	-1	7,966	-0.01%
2023/08/29	6	120.25	6	119.67	120.50	0	7,982	0.00%
2023/08/28	11	117.09	12	119.29	118.50	-1	8,008	-0.01%
2023/08/25	6	118.83	3	119.50	118.50	3	8,125	0.04%
2023/08/24	7	120.21	7	119.71	119.00	0	8,105	0.00%
2023/08/23	1	120.50	1	121.00	120.00	0	8,112	0.00%
2023/08/22	1	119.00	0	0.00	118.00	1	8,066	0.01%
2023/08/21	3	117.67	3	117.00	117.00	0	7,998	0.00%
2023/08/18	1	114.00	0	0.00	113.00	1	7,910	0.01%
2023/08/16	12	113.83	11	113.09	113.00	1	7,860	0.01%
2023/08/15	1	113.50	5	114.30	114.00	-4	7,846	-0.05%
2023/08/11	2	112.75	4	113.38	112.00	-2	7,835	-0.03%
2023/08/10	3	112.33	3	114.33	111.00	0	7,810	0.00%
2023/08/09	2	114.25	2	115.00	114.00	0	7,740	0.00%
2023/08/08	11	112.95	1.1	114.93	112.00	9.9	7,740	0.13%
2023/08/07	11.1	111.55	5	112.10	115.50	6.1	7,700	0.08%
2023/08/04	2	116.00	2	117.25	118.00	0	7,523	0.00%
2023/08/02	14	118.43	25	118.86	117.00	-11	7,407	-0.15%
2023/08/01	22	118.93	13	115.88	116.00	9	7,110	0.13%
2023/07/31	23	120.93	31	118.41	122.00	-8	6,588	-0.12%
2023/07/28	1	109.00	6	111.00	111.00	-5	6,283	-0.08%
2023/07/25	2	107.50	1	109.00	107.50	1	6,191	0.02%
2023/07/24	1	111.00	1	110.51	110.50	0	6,145	0.00%
2023/07/21	1	108.50	0	0.00	108.50	1	6,114	0.02%
2023/07/20	1	111.50	5	110.20	109.50	-4	6,082	-0.07%
2023/07/19	10	112.70	3	116.50	111.00	7	6,028	0.12%
2023/07/18	5	113.30	7	115.21	114.50	-2	5,972	-0.03%
2023/07/17	9	115.50	2	117.50	115.00	7	5,911	0.12%
2023/07/14	1	115.50	9	116.61	117.00	-8	5,830	-0.14%
2023/07/13	24	117.96	20	117.50	116.00	4	5,767	0.07%
2023/07/12	4	115.50	4	116.00	116.00	0	5,548	0.00%
2023/07/11	10	115.80	11.6	116.60	117.00	-1.6	5,505	-0.03%
2023/07/10	8	113.19	0	0.00	113.00	8	5,547	0.14%
2023/07/07	13	114.69	3	114.67	114.00	10	5,483	0.18%
2023/07/06	3.6	117.69	10	116.95	119.50	-6.4	5,280	-0.12%
2023/07/05	4	114.50	1.4	113.75	113.50	2.6	5,019	0.05%
2023/07/04	4.1	112.40	14.2	113.38	115.00	-10.1	4,973	-0.20%
2023/07/03	17.5	111.03	10.1	112.46	114.00	7.4	4,827	0.15%
2023/06/30	5.1	105.28	10	104.55	105.00	-4.9	4,488	-0.11%
2023/06/29	9	108.00	19	106.29	106.50	-10	4,411	-0.23%
2023/06/28	2	102.05	34	101.46	99.60	-32	3,984	-0.80%
2023/06/27	4	96.10	0	0.00	96.50	4	3,650	0.11%
2023/06/26	2	94.50	3	96.53	97.00	-1	3,648	-0.03%
2023/06/21	1	95.60	0	0.00	95.90	1	3,633	0.03%
2023/06/20	6	96.52	3	95.70	95.70	3	3,649	0.08%
2023/06/16	4.1	96.26	0	0.00	97.00	4.1	3,543	0.12%
2023/06/15	1	96.40	0	0.00	97.20	1	3,493	0.03%
2023/06/14	1	95.60	9	96.12	96.70	-8	3,493	-0.23%
2023/06/13	1	95.10	0	0.00	95.40	1	3,545	0.03%
2023/06/12	1	95.30	1	95.90	95.30	0	3,647	0.00%
2023/06/08	3	95.23	4	96.00	94.70	-1	3,797	-0.03%
2023/06/07	14	94.95	3.1	94.81	94.80	10.9	3,905	0.28%
2023/06/06	17	96.11	11	96.40	96.30	6	3,923	0.15%
2023/06/05	6	98.17	33	98.26	98.40	-27	3,934	-0.69%
2023/06/02	2	95.70	1	96.60	95.60	1	4,004	0.02%
2023/06/01	2	95.90	5	96.54	95.70	-3	4,024	-0.07%
2023/05/31	19	95.23	31	95.26	95.50	-12	3,959	-0.30%
2023/05/30	1	92.60	0	0.00	92.40	1	3,811	0.03%
2023/05/29	1	93.00	21	92.36	93.30	-20	3,830	-0.52%
2023/05/26	2	90.30	4	90.00	90.60	-2	3,801	-0.05%
2023/05/25	0	0.00	2	89.20	89.20	-2	3,767	-0.05%
2023/05/22	1	88.20	0	0.00	89.70	1	3,783	0.03%
2023/05/19	1	87.90	21	88.33	88.50	-20	3,778	-0.53%
2023/05/18	12	87.81	10	87.35	87.90	2	3,834	0.05%
2023/05/17	1	85.70	0	0.00	86.80	1	3,779	0.03%
2023/05/16	0	0.00	0	87.00	86.70	0	3,748	0.00%
2023/05/15	5	84.02	0	0.00	84.80	5	3,738	0.13%
2023/05/12	8	84.98	7	85.20	84.40	1	3,769	0.03%
2023/05/11	17	85.24	15	84.50	84.90	2	3,728	0.05%
2023/05/09	0	0.00	1	88.10	87.60	-1	3,745	-0.03%
2023/05/08	0	0.00	3	87.97	88.40	-3	3,740	-0.08%
2023/05/05	13	85.32	13	84.90	84.80	0	3,728	0.00%
2023/05/04	0	0.00	1	85.20	85.30	-1	3,803	-0.03%
2023/05/03	1	82.10	1	82.90	82.90	0	3,836	0.00%
2023/05/02	3	82.87	0	0.00	82.90	3	3,857	0.08%
2023/04/28	1	82.40	0	0.00	82.10	1	3,868	0.03%
2023/04/26	6	80.38	6	80.58	81.10	0	3,841	0.00%
2023/04/25	6	80.10	0	0.00	80.30	6	3,838	0.16%
2023/04/24	11	82.44	1	82.40	82.70	10	3,812	0.26%
2023/04/21	10	83.25	10	82.83	82.70	0	3,827	0.00%
2023/04/20	1	86.50	0	0.00	85.50	1	3,812	0.03%
2023/04/18	2	88.00	0	0.00	88.00	2	3,828	0.05%
2023/04/13	23	88.27	0	0.00	87.70	23	3,788	0.61%
2023/04/12	3	94.13	100	94.38	94.30	-97	3,624	-2.68%
2023/04/11	1	93.20	2.2	94.12	94.60	-1.2	3,562	-0.03%
2023/04/10	3	92.60	4	93.68	93.60	-1	3,490	-0.03%
2023/04/07	14	93.99	0	0.00	93.50	14	3,441	0.41%
2023/04/06	2	95.30	3	96.20	96.60	-1	3,367	-0.03%
2023/03/31	2	94.60	0	0.00	94.80	2	3,315	0.06%
2023/03/30	17	95.18	44	95.85	95.10	-27	3,279	-0.82%
2023/03/29	1	92.50	8	93.15	92.80	-7	3,145	-0.22%
2023/03/28	2	91.20	3	91.50	90.90	-1	3,160	-0.03%
2023/03/27	0	0.00	4	92.28	91.80	-4	3,138	-0.13%
2023/03/24	1	91.40	2	91.60	91.20	-1	3,156	-0.03%
2023/03/23	1	90.10	1	90.91	91.80	0	3,240	0.00%
2023/03/22	1	90.70	0	0.00	90.70	1	3,260	0.03%
2023/03/21	1	90.40	1	90.90	90.80	0	3,276	0.00%
2023/03/20	1	89.60	0	0.00	89.60	1	3,268	0.03%
2023/03/17	1	89.80	22	89.85	89.70	-21	3,292	-0.64%
2023/03/16	16	89.48	9	88.42	88.10	7	3,291	0.21%
2023/03/15	9	91.03	5	91.48	91.00	4	3,298	0.12%
2023/03/14	1	90.80	14	91.40	91.50	-13	3,266	-0.40%
2023/03/13	8	88.31	19	90.53	91.00	-11	3,256	-0.34%
2023/03/10	18	90.26	5	89.68	89.10	13	3,186	0.41%
2023/03/09	5	90.42	7	90.80	91.10	-2	3,171	-0.06%
2023/03/08	4	89.08	3	90.24	91.30	1	3,213	0.03%
2023/03/07	18	89.26	19	89.47	89.60	-1	3,307	-0.03%
2023/03/06	104	87.83	2	87.90	87.20	102	3,216	3.17%	大買/鉅額交易
2023/03/03	2	85.60	0	85.90	85.70	2	3,409	0.06%
2023/03/02	2	85.55	1	85.50	85.80	1	3,478	0.03%
2023/03/01	0	0.00	3	84.90	85.60	-3	3,540	-0.08%
2023/02/23	4	84.50	1	84.60	84.80	3	3,636	0.08%
2023/02/21	0	0.00	1	83.80	83.90	-1	4,086	-0.02%
2023/02/20	2	84.30	0	0.00	84.20	2	4,123	0.05%
2023/02/17	2	84.80	4	84.98	84.70	-2	4,171	-0.05%
2023/02/16	5	82.90	12	84.47	84.90	-7	4,171	-0.17%
2023/02/15	0	0.00	1	82.40	82.30	-1	4,188	-0.02%
2023/02/10	1	80.50	0	0.00	80.50	1	4,281	0.02%
2023/02/09	0	0.00	2	82.35	82.10	-2	4,282	-0.05%
2023/02/08	1	82.50	0	0.00	82.50	1	4,282	0.02%
2023/02/07	1	83.00	2	83.15	83.30	-1	4,269	-0.02%
2023/02/06	0	0.00	0	83.00	82.50	0	4,254	0.00%
2023/02/03	5	82.88	1	83.80	82.70	4	4,261	0.09%
2023/02/02	1	82.50	1	82.11	83.00	0	4,238	0.00%
2023/02/01	1	82.00	2	81.80	81.90	-1	4,184	-0.02%
2023/01/31	4	80.10	6	80.42	80.30	-2	4,144	-0.05%
2023/01/30	1	80.00	0	0.00	79.90	1	4,147	0.02%
2023/01/17	1	79.10	0	0.00	79.00	1	4,160	0.02%
2023/01/16	20	78.90	0	0.00	78.90	20	4,198	0.48%
2023/01/13	1	78.40	2	79.65	78.20	-1	4,264	-0.02%
2023/01/12	0	0.00	0	79.57	79.50	0	4,296	0.00%
2023/01/11	2	79.60	1	79.80	79.30	1	4,356	0.02%
2023/01/10	2	79.10	3	79.80	78.60	-1	4,393	-0.02%
2023/01/09	5	80.16	2	80.60	79.80	3	4,419	0.07%
2023/01/05	62	77.33	0	78.00	76.90	62	4,423	1.40%
2023/01/04	0	0.00	0	78.25	77.30	0	4,556	0.00%
2023/01/03	0	0.00	0	77.00	76.70	0	4,612	0.00%
2022/12/30	5	76.90	5	76.50	76.30	0	4,738	0.00%
2022/12/29	21	75.90	0	0.00	75.90	21	4,775	0.44%
2022/12/28	20	76.30	0	0.00	76.30	20	4,834	0.41%
2022/12/27	0	0.00	2	78.50	78.10	-2	4,920	-0.04%
2022/12/21	6	76.95	0	0.00	76.50	6	5,228	0.11%
2022/12/20	58	76.52	0	0.00	76.00	58	5,242	1.11%
2022/12/19	1	80.20	0	0.00	80.20	1	5,218	0.02%
2022/12/16	4	81.13	0	0.00	81.20	4	5,240	0.08%
2022/12/15	0	0.00	6	83.30	83.40	-6	5,220	-0.11%
2022/12/14	1	80.00	2	81.45	82.20	-1	5,163	-0.02%
2022/12/13	42	79.45	1	79.40	79.40	41	5,129	0.80%
2022/12/12	1	81.50	1	81.40	81.50	0	5,161	0.00%
2022/12/08	2	81.50	1	82.20	81.70	1	5,228	0.02%
2022/12/07	6	81.32	1	80.70	80.40	5	5,247	0.10%
2022/12/06	0	0.00	3	84.50	83.20	-3	5,271	-0.06%
2022/12/05	2	84.95	0	0.00	84.90	2	5,258	0.04%
2022/12/01	1	84.10	1	84.10	83.90	0	5,260	0.00%
2022/11/30	4	84.43	3	84.20	83.50	1	5,230	0.02%
2022/11/29	2	84.00	2	83.85	84.10	0	5,229	0.00%
2022/11/28	0	0.00	4	81.95	81.60	-4	5,157	-0.08%
2022/11/25	5	82.52	3	82.63	82.70	2	5,168	0.04%
2022/11/24	31	79.82	0	0.00	81.10	31	4,974	0.62%
2022/11/23	80	79.88	0	0.00	79.80	80	4,998	1.60%
2022/11/22	45	78.74	0	0.00	80.40	45	5,052	0.89%
2022/11/21	50	79.55	0	0.00	79.10	50	5,104	0.98%
2022/11/18	74	80.10	1	79.80	80.40	73	5,068	1.44%
2022/11/17	73	79.16	11	79.64	78.30	62	4,928	1.26%
2022/11/16	80	76.78	0	0.00	76.80	80	4,910	1.63%
2022/11/15	48	76.66	1	77.20	76.90	47	4,983	0.94%
2022/11/14	20	76.35	0	0.00	77.40	20	5,111	0.39%
2022/11/11	158	78.48	1	81.00	77.00	157	5,187	3.03%	大買/鉅額交易
2022/11/10	31	77.99	2	80.00	78.20	29	5,206	0.56%
2022/11/08	1	78.00	0	0.00	77.20	1	5,540	0.02%
2022/11/07	0	0.00	1	77.90	78.70	-1	5,723	-0.02%
2022/11/04	1	77.10	0	0.00	77.50	1	6,027	0.02%
2022/11/02	28	76.70	6	76.80	76.50	22	6,631	0.33%
2022/10/31	30	75.55	0	0.00	75.60	30	7,262	0.41%
2022/10/28	51	74.48	1	74.70	73.90	50	7,343	0.68%
2022/10/27	51	75.39	1	75.60	75.60	50	7,346	0.68%
2022/10/26	51	74.68	0	0.00	74.00	51	7,400	0.69%
2022/10/25	37	75.66	7	75.40	75.20	30	7,478	0.40%
2022/10/24	7	76.86	7	75.90	75.40	0	7,562	0.00%
2022/10/21	15	76.43	8	75.60	75.20	7	7,615	0.09%
2022/10/19	20	81.90	20	80.20	80.20	0	7,595	0.00%
2022/10/18	0	0.00	1	82.80	82.90	-1	7,586	-0.01%
2022/10/17	2	79.25	0	0.00	80.80	2	7,594	0.03%
2022/10/13	1	79.90	0	0.00	78.50	1	7,776	0.01%
2022/10/12	3	81.40	3	81.93	82.40	0	7,812	0.00%
2022/10/11	0	0.00	2	84.60	85.10	-2	7,829	-0.03%
2022/10/07	1	86.30	1	86.60	86.10	0	8,067	0.00%
2022/10/05	1	85.00	0	0.00	84.50	1	8,449	0.01%
2022/10/04	1	83.70	3	84.03	84.50	-2	8,540	-0.02%
2022/09/29	1	80.10	0	0.00	78.70	1	8,984	0.01%
2022/09/28	3	79.53	0	0.00	78.70	3	8,948	0.03%
2022/09/27	0	84.90	1	83.10	83.90	-1	8,872	-0.01%
2022/09/23	3	88.60	0	0.00	87.80	3	8,842	0.03%
2022/09/21	4	90.38	0	0.00	89.50	4	8,866	0.05%
2022/09/20	0	91.50	0	0.00	91.30	0	8,865	0.00%
2022/09/19	4	90.13	1	90.50	89.80	3	8,966	0.03%
2022/09/16	2	91.10	0	0.00	91.00	2	9,048	0.02%
2022/09/15	14	92.04	2	94.20	91.10	12	9,083	0.13%
2022/09/14	7	92.53	6	92.98	93.00	1	9,181	0.01%
2022/09/13	6	94.93	1	95.40	94.30	5	9,219	0.05%
2022/09/12	1	97.20	4	97.55	97.00	-3	9,138	-0.03%
2022/09/08	2	94.05	6	94.60	94.10	-4	9,151	-0.04%
2022/09/07	12	93.45	1	93.90	93.90	11	9,240	0.12%
2022/09/06	7	95.77	10	94.56	94.30	-3	9,197	-0.03%
2022/09/05	4	97.90	8	98.08	96.70	-4	9,117	-0.04%
2022/09/02	1	97.50	17	97.69	97.50	-16	9,017	-0.18%
2022/09/01	14	95.35	1	95.50	95.50	13	8,941	0.15%
2022/08/31	8	96.80	3	97.00	97.30	5	8,915	0.06%
2022/08/30	3	93.83	21	96.43	97.00	-18	8,901	-0.20%
2022/08/29	16	91.90	10	92.87	93.20	6	8,830	0.07%
2022/08/26	13	97.97	2	98.15	97.30	11	8,717	0.13%
2022/08/25	0	0.00	3	96.57	97.60	-3	8,594	-0.03%
2022/08/24	7	95.81	2	95.80	96.00	5	8,542	0.06%
2022/08/23	5	98.00	7	97.61	97.40	-2	8,437	-0.02%
2022/08/22	6	95.95	2	95.50	95.00	4	8,272	0.05%
2022/08/19	16	97.42	4	98.73	98.40	12	8,172	0.15%
2022/08/18	3	96.70	32	97.03	98.50	-29	8,029	-0.36%
2022/08/17	33	98.05	24	97.52	97.40	9	7,930	0.11%
2022/08/16	43	98.81	35	99.37	99.00	8	7,872	0.10%
2022/08/15	51	99.51	45	99.08	99.00	6	7,812	0.08%
2022/08/12	32	103.00	11	103.05	102.50	21	7,569	0.28%
2022/08/11	41	104.32	46	105.29	104.50	-5	7,378	-0.07%
2022/08/10	4	103.38	4	105.25	103.50	0	7,075	0.00%
2022/08/09	6	100.83	6	103.17	105.50	0	6,933	0.00%
2022/08/08	3	97.83	38	98.06	101.00	-35	6,612	-0.53%
2022/08/05	1	90.10	36	91.38	92.00	-35	6,108	-0.57%
2022/08/04	3	86.50	6	88.97	89.70	-3	6,026	-0.05%
2022/08/03	6	86.23	6	86.38	86.30	0	5,972	0.00%
2022/08/02	14	87.31	5	86.48	86.80	9	6,013	0.15%
2022/08/01	10	89.80	4	89.70	89.50	6	6,004	0.10%
2022/07/29	8	89.13	5	89.44	90.40	3	5,973	0.05%
2022/07/28	6	87.50	13	88.58	88.00	-7	6,009	-0.12%
2022/07/27	6	85.82	9.1	86.65	87.00	-3.1	5,970	-0.05%
2022/07/26	17.1	85.71	14	85.38	86.00	3.1	5,991	0.05%
2022/07/25	1	85.20	1	86.50	86.40	0	6,077	0.00%
2022/07/22	14	86.41	0	0.00	85.50	14	6,196	0.23%
2022/07/21	8	87.38	3	87.80	88.00	5	6,380	0.08%
2022/07/20	3	86.93	3	86.73	87.70	0	6,531	0.00%
2022/07/18	2	88.10	0	0.00	88.50	2	6,420	0.03%
2022/07/15	7	88.13	12	89.01	88.20	-5	6,451	-0.08%
2022/07/14	3	88.17	27.1	88.39	90.50	-24.1	6,197	-0.39%
2022/07/13	11.1	83.62	9	82.47	82.30	2.1	5,844	0.04%
2022/07/12	14	83.82	10	83.50	84.00	4	5,685	0.07%
2022/07/11	20	87.18	11	85.18	85.60	9	5,535	0.16%
2022/07/08	5	84.54	20	86.45	86.90	-15	5,213	-0.29%
2022/07/07	16	81.44	37	81.24	82.10	-21	4,951	-0.42%
2022/07/06	5	76.20	0	0.00	76.00	5	4,868	0.10%
2022/07/04	10	75.50	0	0.00	75.00	10	4,909	0.20%
2022/07/01	11	78.73	3	76.00	75.90	8	4,966	0.16%
2022/06/30	3	81.67	3	80.80	81.10	0	4,985	0.00%
2022/06/28	0	0.00	2.3	84.45	83.70	-2.3	5,017	-0.05%
2022/06/27	26.3	82.73	5	83.64	83.80	21.3	5,104	0.42%
2022/06/24	2	83.40	5	84.28	83.60	-3	5,033	-0.06%
2022/06/22	0	0.00	8	81.31	81.20	-8	4,888	-0.16%
2022/06/21	0	0.00	3.4	79.06	81.20	-3.4	4,782	-0.07%
2022/06/20	1.2	75.99	0.1	76.10	75.50	1.1	4,722	0.02%
2022/06/17	150.3	76.71	2	78.00	76.80	148.3	4,741	3.13%	大買/鉅額交易
2022/06/16	2	81.40	1	82.20	79.60	1	4,693	0.02%
2022/06/14	24	76.08	0	0.00	79.10	24	4,639	0.52%
2022/06/13	2	77.50	0	0.00	77.30	2	4,700	0.04%
2022/06/10	0	0.00	0	80.00	80.20	0	4,773	0.00%
2022/06/08	2	80.80	0	0.00	79.00	2	4,985	0.04%
2022/06/02	0	0.00	1	80.20	80.30	-1	4,927	-0.02%
2022/05/31	1	79.80	0	0.00	79.50	1	4,901	0.02%
2022/05/30	0	0.00	2	80.70	80.60	-2	4,863	-0.04%
2022/05/27	3	77.83	4	79.18	78.70	-1	4,822	-0.02%
2022/05/26	71	76.44	3	77.43	77.50	68	4,793	1.42%
2022/05/25	5	78.52	2	79.00	79.00	3	4,742	0.06%
2022/05/24	1	80.40	2	79.55	79.10	-1	4,743	-0.02%
2022/05/23	3	80.03	7	80.69	79.60	-4	4,673	-0.09%
2022/05/20	1	77.90	0	0.00	77.10	1	4,599	0.02%
2022/05/19	10	77.90	10	76.40	77.60	0	4,562	0.00%
2022/05/16	0.1	77.40	2	78.00	77.40	-1.9	4,485	-0.04%
2022/05/13	5	75.80	6	75.38	74.90	-1	4,417	-0.02%
2022/05/12	192	72.19	0	0.00	72.00	192	4,409	4.35%	大買/鉅額交易
2022/05/11	222	73.11	0	0.00	73.50	222	4,412	5.03%	大買/鉅額交易
2022/05/10	151	73.31	0	0.00	74.30	151	4,446	3.40%	大買/鉅額交易
2022/05/09	125	74.70	0	0.00	74.20	125	4,448	2.81%	大買/鉅額交易
2022/05/06	94	75.33	2.1	76.37	76.20	91.9	4,492	2.05%
2022/05/05	6	80.10	0.1	80.40	79.00	5.9	4,596	0.13%
2022/05/04	2	81.30	0	0.00	82.30	2	4,626	0.04%
2022/05/03	4	82.65	1	85.10	82.70	3	4,687	0.06%
2022/04/29	10	84.97	13	83.65	83.40	-3	4,705	-0.06%
2022/04/28	5.2	86.10	2	85.55	83.60	3.2	4,617	0.07%
2022/04/27	10	85.50	3	85.43	87.40	7	4,487	0.16%
2022/04/26	6	85.40	27	86.33	86.70	-21	4,372	-0.48%
2022/04/25	2	81.90	2	81.80	81.50	0	4,279	0.00%
2022/04/22	6	84.55	7	84.80	86.30	-1	4,356	-0.02%
2022/04/21	2	85.10	18	83.60	85.60	-16	4,281	-0.37%
2022/04/20	2	80.80	5	81.12	80.10	-3	4,094	-0.07%
2022/04/19	0	0.00	1	78.50	78.10	-1	4,059	-0.02%
2022/04/18	82	75.65	2	76.20	76.10	80	4,079	1.96%
2022/04/15	2	76.55	0	0.00	76.40	2	4,115	0.05%
2022/04/11	1	76.90	1	77.30	77.50	0	4,378	0.00%
2022/04/07	1	76.10	1	79.10	75.20	0	4,871	0.00%
2022/04/06	6	80.98	7	81.54	81.00	-1	4,809	-0.02%
2022/04/01	0	0.00	7	81.09	81.10	-7	4,744	-0.15%
2022/03/30	0	0.00	7	80.36	80.40	-7	4,650	-0.15%
2022/03/28	1	78.20	0	0.00	78.80	1	4,492	0.02%
2022/03/25	0	0.00	6	79.15	79.30	-6	4,463	-0.13%
2022/03/24	0	0.00	3	79.43	77.90	-3	4,421	-0.07%
2022/03/23	2	77.30	2	77.70	77.80	0	4,355	0.00%
2022/03/22	0	0.00	5	77.14	77.90	-5	4,336	-0.12%
2022/03/21	3	77.63	3	76.90	76.30	0	4,320	0.00%
2022/03/18	0	0.00	1	76.00	76.10	-1	4,273	-0.02%
2022/03/17	0	0.00	1	77.70	76.20	-1	4,236	-0.02%
2022/03/16	10	76.29	21	76.48	76.10	-11	4,169	-0.26%
2022/03/15	3	77.03	0	76.80	78.80	3	4,087	0.07%
2022/03/14	15	79.20	16	79.21	79.30	-1	3,988	-0.02%
2022/03/11	7	75.59	14.5	76.45	75.90	-7.4	3,855	-0.19%
2022/03/10	3	74.07	4	73.28	74.40	-1	3,735	-0.03%
2022/03/09	5	69.80	4	70.45	69.60	1	3,693	0.03%
2022/03/08	1	70.00	0	0.00	69.70	1	3,687	0.03%
2022/03/07	7	71.39	7	71.03	71.20	0	3,658	0.00%
2022/03/03	1	74.10	0	0.00	74.50	1	3,636	0.03%
2022/03/02	1	74.10	0	0.00	74.10	1	3,635	0.03%
2022/03/01	0	74.60	1	74.50	74.50	-1	3,623	-0.03%
2022/02/24	5	72.28	3	72.00	72.00	2	3,634	0.06%
2022/02/23	1	73.70	1	73.90	73.70	0	3,635	0.00%
2022/02/22	0	0.00	27.1	74.11	73.60	-27.1	3,640	-0.75%
2022/02/21	1	74.10	1	74.20	74.00	0	3,617	0.00%
2022/02/18	6	74.22	16	74.96	74.40	-10	3,634	-0.28%
2022/02/17	3	74.73	0	0.00	73.90	3	3,671	0.08%
2022/02/16	3	74.90	204	74.65	75.00	-201	3,630	-5.54%	大賣/鉅額交易
2022/02/15	7	73.90	0	0.00	73.60	7	3,599	0.19%
2022/02/14	17	74.83	186	75.01	74.50	-169	3,561	-4.75%	大賣/鉅額交易
2022/02/11	4.3	75.42	0	75.20	75.50	4.2	3,524	0.12%
2022/02/10	2.2	76.57	18	76.80	76.50	-15.8	3,469	-0.45%
2022/02/09	1	78.30	35	77.56	78.60	-34	3,406	-1.00%
2022/02/08	28.1	78.78	1	78.60	78.80	27.1	3,354	0.81%
2022/02/07	6	76.48	1	75.90	77.50	5	3,256	0.15%
2022/01/26	21	76.59	11	76.59	77.00	10	3,058	0.33%
2022/01/25	12	75.48	8	74.90	74.30	4	2,862	0.14%
2022/01/24	4	74.47	0.2	75.20	75.90	3.8	2,748	0.14%
2022/01/21	6.2	73.90	4.1	73.33	73.30	2.2	2,662	0.08%
2022/01/20	0	0.00	1.2	75.41	75.70	-1.2	2,605	-0.04%
2022/01/19	1.1	75.33	22	74.95	75.50	-20.9	2,556	-0.82%
2022/01/18	404	75.24	16	74.88	74.80	388	2,407	16.12%	大買/鉅額交易
2022/01/17	8.1	72.01	2	72.00	73.50	6	2,271	0.27%
2022/01/14	20	68.58	1	71.10	70.00	19	2,128	0.89%
2022/01/12	31	68.45	10	69.70	68.50	21	2,068	1.02%
2022/01/11	13.2	68.37	0	0.00	67.80	13.2	2,037	0.65%
2022/01/10	0	0.00	2	71.60	70.20	-2	1,990	-0.10%
2022/01/07	0	0.00	24	71.06	71.00	-24	1,928	-1.24%
2022/01/06	298	67.75	0	0.00	67.40	298	1,787	16.67%	大買/鉅額交易
2022/01/05	66	69.32	0	0.00	69.30	66	1,732	3.81%
2022/01/04	4	71.55	22	70.82	70.30	-18	1,674	-1.08%
2022/01/03	11	73.18	0	0.00	72.60	11	1,580	0.70%
2021/12/30	21	73.34	10	74.04	75.70	11	1,373	0.80%
2021/12/29	0	70.00	0	0.00	70.30	0	978	0.00%
2021/12/28	0	0.00	3	70.00	70.00	-3	967	-0.31%
2021/12/27	0	0.00	9	69.20	69.40	-9	952	-0.95%
2021/12/20	0	0.00	3	68.00	67.40	-3	886	-0.34%
2021/12/17	2	68.00	0	0.00	68.00	2	870	0.23%
2021/12/16	1	68.80	0	0.00	68.80	1	857	0.12%
2021/12/15	0	0.00	12	69.50	69.20	-12	846	-1.42%
2021/12/14	9	69.10	0	0.00	68.50	9	806	1.12%
2021/12/13	6	69.20	0	0.00	69.90	6	808	0.74%
2021/12/08	0	68.80	0	68.60	68.70	0	786	0.00%
2021/12/07	3	68.30	3	67.97	68.30	0	774	0.00%
2021/12/06	1	65.10	0	0.00	65.30	1	756	0.13%
2021/12/01	1	66.50	0	0.00	66.50	1	759	0.13%
2021/11/30	1	65.70	0	0.00	65.70	1	760	0.13%
2021/11/29	0	65.80	5	65.24	65.40	-5	751	-0.66%
2021/11/26	5	65.80	2	65.80	65.50	3	744	0.40%
2021/11/25	4	67.50	0	0.00	67.20	4	734	0.54%
2021/11/24	3	67.03	5	66.88	67.20	-2	730	-0.27%
2021/11/23	3	67.63	0	0.00	67.20	3	718	0.42%
2021/11/22	1	69.80	14	69.71	70.20	-13	704	-1.84%
2021/11/19	1	67.60	2	67.70	68.00	-1	689	-0.15%
2021/11/18	1	69.40	0	0.00	68.60	1	683	0.15%
2021/11/17	6	69.20	1	69.00	69.00	5	679	0.74%
2021/11/16	12	68.59	5	68.70	69.20	7	660	1.06%
2021/11/11	2	65.75	0	0.00	65.50	2	607	0.33%
2021/11/05	0	0.00	1	67.10	67.00	-1	599	-0.17%
2021/11/04	0	66.60	1	66.70	66.70	-1	570	-0.18%
2021/11/01	8	65.00	0	0.00	65.20	8	547	1.46%
2021/10/28	2	64.30	2	64.50	64.30	0	539	0.00%
2021/10/26	0	0.00	0	63.80	63.60	0	543	0.00%
2021/10/22	0	0.00	1	62.90	62.80	-1	548	-0.18%
2021/10/20	0	0.00	2	62.05	62.00	-2	543	-0.37%
2021/10/15	1	61.70	0	0.00	61.60	1	547	0.18%
2021/10/14	1	61.20	0	0.00	61.10	1	552	0.18%
2021/10/05	0	60.80	0	0.00	60.70	0	639	0.00%
2021/10/01	2	61.00	0	0.00	61.00	2	664	0.30%
2021/09/30	1	62.20	0	0.00	62.20	1	691	0.14%
2021/09/29	0.1	62.70	0	0.00	62.30	0.1	696	0.01%
2021/09/23	3	63.67	0	0.00	63.70	3	722	0.42%
2021/09/17	0	63.60	0	0.00	63.80	0	736	0.00%
2021/09/16	2	63.65	0	0.00	63.10	2	747	0.27%
2021/09/13	1	66.10	0	0.00	66.30	1	740	0.14%
2021/09/10	0	0.00	1	67.30	67.30	-1	743	-0.13%
2021/09/09	0	0.00	4	66.75	67.20	-4	749	-0.53%
2021/09/08	0	0.00	2	66.15	66.00	-2	745	-0.27%
2021/09/07	0	0.00	0	65.50	65.50	0	741	0.00%
2021/08/25	0	0.00	5	65.88	66.80	-5	792	-0.63%
2021/08/24	0	0.00	0	64.20	64.40	0	776	0.00%
2021/08/18	5	61.00	2	62.30	63.60	3	783	0.38%
2021/08/17	0	61.60	0	0.00	61.20	0	782	0.00%
2021/08/13	9	61.78	0	0.00	61.10	9	862	1.04%
2021/08/11	6	63.55	1	64.40	63.90	5	857	0.58%
2021/08/10	2	63.85	0	0.00	63.80	2	859	0.23%
2021/08/04	4	65.35	0	0.00	65.80	4	967	0.41%
2021/08/03	7	65.34	0	0.00	65.60	7	1,003	0.70%
2021/07/30	1	65.00	0	0.00	64.90	1	1,016	0.10%
2021/07/29	4	65.55	0	0.00	65.70	4	1,012	0.39%
2021/07/23	0	0.00	0	67.00	66.80	0	1,086	0.00%
2021/07/22	3	67.20	1	67.10	67.00	2	1,104	0.18%
2021/07/21	1	66.30	0	0.00	66.30	1	1,115	0.09%
2021/07/16	1	66.80	1	67.70	67.60	0	1,163	0.00%
2021/07/14	3	69.60	1	69.50	70.00	2	1,162	0.17%
2021/07/08	1	67.50	0	0.00	66.90	1	1,211	0.08%
2021/07/07	100	67.54	0	0.00	67.40	100	1,250	8.00%
2021/07/05	0	0.00	6	68.60	68.90	-6	1,305	-0.46%
2021/06/30	1	68.70	1	69.40	68.80	0	1,453	0.00%
2021/06/29	1	68.40	0	0.00	68.50	1	1,520	0.07%
2021/06/28	1	67.70	2	68.50	68.40	-1	1,577	-0.06%
2021/06/25	53	68.03	1	68.10	68.80	52	1,597	3.25%
2021/06/24	1	66.80	0	0.00	66.90	1	1,607	0.06%
2021/06/22	19	65.85	0	0.00	65.80	19	1,706	1.11%
2021/06/21	46	65.97	3	65.80	66.20	43	1,718	2.50%
2021/06/18	0	0.00	2	66.80	66.50	-2	1,745	-0.11%
2021/06/11	36	65.42	0	0.00	65.50	36	1,973	1.82%
2021/06/10	18	66.00	0	0.00	66.00	18	1,984	0.91%
2021/06/09	20	65.30	0	0.00	64.70	20	1,990	1.00%
2021/06/08	0	0.00	0.1	64.60	64.10	-0.1	2,004	0.00%
2021/06/07	54	64.00	0	0.00	64.00	54	2,027	2.66%
2021/06/04	25	64.80	0	0.00	64.60	25	2,036	1.23%
2021/06/03	47	66.20	0	0.00	66.20	47	2,052	2.29%
2021/06/02	2	66.80	0	0.00	66.40	2	2,066	0.10%
2021/06/01	2	66.70	2	67.30	67.40	0	2,073	0.00%
2021/05/31	0	0.00	5	66.20	66.50	-5	2,094	-0.24%
2021/05/28	220	66.00	0	0.00	66.00	220	2,115	10.40%	大買/鉅額交易
2021/05/27	14	65.20	0	0.00	65.20	14	2,131	0.66%
2021/05/26	75	64.76	0	0.00	65.00	75	2,141	3.50%
2021/05/25	2	64.35	0	0.00	64.80	2	2,145	0.09%
2021/05/24	6	64.10	0	0.00	64.30	6	2,149	0.28%
2021/05/21	6	66.60	2	67.60	66.20	4	2,132	0.19%
2021/05/18	103	63.10	0	0.00	63.50	103	2,103	4.90%	大買/鉅額交易
2021/05/17	89	62.38	0	0.00	59.80	89	2,104	4.23%
2021/05/13	1	60.50	0	0.00	61.60	1	2,065	0.05%
2021/05/12	4	65.68	0	0.00	63.30	4	2,041	0.20%
2021/05/11	2	66.65	0	0.00	66.70	2	1,998	0.10%
2021/05/10	0	0.00	0	70.80	70.10	0	1,964	0.00%
2021/05/05	5	70.00	0	0.00	69.80	5	1,978	0.25%
2021/05/03	1	72.60	88	73.16	71.80	-87	1,944	-4.47%
2021/04/29	0	0.00	50	74.27	74.10	-50	1,946	-2.57%
2021/04/28	0	0.00	2	75.20	75.20	-2	1,947	-0.10%
2021/04/23	0	0.00	0.2	73.60	73.30	-0.2	1,969	-0.01%
2021/04/21	7	75.40	0	0.00	75.10	7	1,962	0.36%
2021/04/19	1	75.60	0	0.00	75.60	1	1,988	0.05%
2021/04/16	130	76.66	0	0.00	76.20	130	1,989	6.53%	大買/鉅額交易
2021/04/15	1	75.10	1	75.10	75.50	0	1,993	0.00%
2021/04/14	0	0.00	3	74.90	75.00	-3	2,001	-0.15%
2021/04/13	0	0.00	3	77.37	75.80	-3	1,997	-0.15%
2021/04/12	1	76.50	1	76.60	76.50	0	1,975	0.00%
2021/04/09	5	76.34	1	77.00	76.70	4	1,937	0.21%
2021/04/08	10	76.89	3	77.07	76.50	7	1,897	0.37%
2021/04/06	2	75.75	0.1	75.50	75.70	1.9	1,799	0.11%
2021/04/01	0.1	75.00	0	0.00	75.40	0.1	1,745	0.01%
2021/03/31	25	74.31	0	0.00	74.10	25	1,672	1.49%
2021/03/30	110	73.13	0	0.00	73.50	110	1,610	6.83%	大買/鉅額交易
2021/03/29	100	72.98	0	0.00	73.00	100	1,583	6.32%
2021/03/26	100	73.47	0	0.00	73.20	100	1,574	6.35%
2021/03/25	200	74.07	1	74.60	73.40	199	1,559	12.76%	大買/鉅額交易
2021/03/24	32	72.86	0	0.00	73.10	32	1,482	2.16%
2021/03/23	0	0.00	1	73.70	72.90	-1	1,470	-0.07%
2021/03/22	4	73.33	0	0.00	73.20	4	1,451	0.28%
2021/03/19	1	73.40	0	0.00	73.70	1	1,428	0.07%
2021/03/18	6	73.88	6	73.95	74.40	0	1,378	0.00%
2021/03/15	2	71.70	0	0.00	71.70	2	1,399	0.14%
2021/03/10	2	71.20	0	0.00	71.00	2	1,391	0.14%
2021/03/09	0	0.00	1	70.50	71.30	-1	1,391	-0.07%
2021/03/03	2	71.80	0	0.00	71.60	2	1,405	0.14%
2021/02/05	0	0.00	2	72.00	72.10	-2	1,465	-0.14%
2021/02/02	2	73.20	0	0.00	73.20	2	1,513	0.13%
2021/01/27	1	74.50	0	0.00	74.70	1	1,510	0.07%
2021/01/26	0	0.00	0	76.70	74.00	0	1,495	0.00%
2021/01/22	0	71.20	0	0.00	73.60	0	1,472	0.00%
2021/01/20	1	74.60	8	72.15	72.00	-7	1,438	-0.49%
2021/01/19	1	74.00	0	0.00	73.90	1	1,407	0.07%
2021/01/18	1	73.80	0	0.00	74.20	1	1,392	0.07%
2021/01/15	0	0.00	10	75.80	75.20	-10	1,374	-0.73%
2021/01/14	14	76.69	0	0.00	76.90	14	1,356	1.03%
2021/01/13	5	77.06	0	0.00	77.00	5	1,352	0.37%
2021/01/08	2	79.05	7	78.64	79.00	-5	1,285	-0.39%
2021/01/06	10	81.70	11.2	80.64	79.50	-1.2	1,234	-0.10%
2021/01/05	0	0.00	1	80.60	80.70	-1	1,194	-0.08%
2020/12/25	0	0.00	1	77.90	77.80	-1	1,123	-0.09%
2020/12/23	1	76.90	0	0.00	77.10	1	1,119	0.09%
2020/12/22	2	77.00	0	0.00	77.00	2	1,131	0.18%
2020/12/16	1	78.90	6	78.90	78.90	-5	1,137	-0.44%
2020/12/15	0.2	79.40	0	0.00	78.80	0.2	1,127	0.02%
2020/12/11	1	81.30	0	0.00	81.40	1	1,123	0.09%
2020/12/10	10	82.22	0	0.00	81.70	10	1,097	0.91%
2020/12/09	5	79.68	4	80.68	81.00	1	1,020	0.10%
2020/12/04	6	78.60	0	0.00	78.50	6	942	0.64%
2020/12/03	3	79.00	0	0.00	78.70	3	931	0.32%
2020/12/02	1	78.20	0	0.00	79.30	1	924	0.11%
2020/12/01	1	78.60	0	0.00	78.40	1	910	0.11%
2020/11/30	1	79.30	8	79.30	79.00	-7	905	-0.77%
2020/11/27	2	79.40	0	0.00	79.60	2	894	0.22%
2020/11/26	0	0.00	3	80.13	80.50	-3	838	-0.36%
2020/11/25	9	78.82	0	0.00	77.60	9	780	1.15%
2020/11/24	0	0.00	2	78.90	78.60	-2	759	-0.26%
2020/11/23	0	0.00	1	77.90	77.90	-1	741	-0.13%
2020/11/18	0	0.00	0	77.00	76.40	0	741	0.00%
2020/11/12	0	0.00	8	77.50	76.90	-8	787	-1.02%
2020/11/10	0	0.00	1	76.30	76.00	-1	761	-0.13%
2020/11/09	0	0.00	1	75.80	75.80	-1	761	-0.13%
2020/11/05	0	73.90	0	0.00	73.40	0	753	0.00%
2020/10/27	0	0.00	1	75.30	75.30	-1	917	-0.11%
2020/10/19	1	75.00	0	0.00	74.90	1	1,108	0.09%
2020/10/08	2	73.50	0	0.00	73.40	2	1,240	0.16%
2020/09/25	0.5	73.80	0	0.00	71.70	0.5	1,652	0.03%
2020/09/10	15	74.67	0	0.00	74.40	15	2,020	0.74%
2020/09/09	1	74.80	0	0.00	75.10	1	2,018	0.05%
2020/09/04	1	77.40	0	0.00	77.70	1	2,036	0.05%
2020/09/01	1	77.80	1	78.00	77.90	0	2,116	0.00%
2020/08/31	3	77.93	0	0.00	77.80	3	2,178	0.14%
2020/08/28	2	79.00	0	0.00	79.00	2	2,179	0.09%
2020/08/12	0	0.00	1	80.60	80.50	-1	2,055	-0.05%
2020/08/10	0	0.00	1	81.00	80.50	-1	2,048	-0.05%
2020/08/07	1	80.50	5	80.90	80.90	-4	2,046	-0.20%
2020/08/06	1	82.00	1	81.80	83.40	0	2,009	0.00%
2020/07/28	1	78.80	0	0.00	78.60	1	2,032	0.05%
2020/07/27	2	83.25	0	0.00	81.30	2	2,016	0.10%
2020/07/23	0	0.00	12	84.02	84.50	-12	1,950	-0.62%
2020/07/10	0	0.00	5	81.60	81.30	-5	1,801	-0.28%
2020/07/09	6	85.22	1	83.00	83.30	5	1,772	0.28%
2020/07/08	2	85.90	0	0.00	86.20	2	1,684	0.12%
2020/07/07	10	84.80	0	0.00	84.90	10	1,604	0.62%
2020/07/06	0	0.00	2	83.50	83.60	-2	1,511	-0.13%
2020/07/03	0	0.00	11	81.65	81.90	-11	1,478	-0.74%
2020/07/01	0	0.00	1	79.80	80.00	-1	1,439	-0.07%
2020/06/22	2	80.00	12	80.60	78.50	-10	1,347	-0.74%
2020/06/18	0	0.00	1	77.90	77.70	-1	1,210	-0.08%
2020/06/17	2	75.15	0	0.00	75.40	2	1,185	0.17%
2020/06/12	0	0.00	1	75.00	75.40	-1	1,255	-0.08%
2020/06/09	0	0.00	2	77.85	77.40	-2	1,299	-0.15%
2020/06/05	1	77.00	1	76.70	76.00	0	1,281	0.00%
2020/05/13	0	0.00	19	73.07	73.60	-19	1,372	-1.38%
2020/05/11	1	73.40	1	73.40	73.30	0	1,378	0.00%
2020/05/05	29	75.01	1	76.40	73.80	28	1,369	2.05%
2020/05/04	1	73.90	0	0.00	73.50	1	1,314	0.08%
2020/04/30	0	0.00	1	75.30	74.90	-1	1,301	-0.08%
2020/04/15	0	0.00	1	70.50	70.20	-1	1,305	-0.08%
2020/04/10	1	67.90	0	0.00	68.10	1	1,314	0.08%
2020/04/08	1	67.80	0	0.00	67.80	1	1,334	0.07%
2020/04/01	0	0.00	2	64.00	64.60	-2	1,308	-0.15%
2020/03/27	1	63.80	0	0.00	62.50	1	1,271	0.08%
2020/03/25	2	62.25	0	0.00	61.80	2	1,259	0.16%
2020/03/19	0	0.00	2	56.30	56.80	-2	1,229	-0.16%
2020/03/09	1	71.50	0	0.00	70.50	1	1,099	0.09%
2020/03/06	0	0.00	1	73.00	72.70	-1	1,082	-0.09%
2020/03/02	2	71.85	0	0.00	71.30	2	1,051	0.19%
2020/02/27	1	73.30	0	0.00	73.80	1	1,039	0.10%
2020/02/20	0	0.00	1	77.50	77.10	-1	1,025	-0.10%
2020/02/05	1	74.10	1	74.00	74.00	0	1,088	0.00%
2020/01/31	0	0.00	2	73.80	74.30	-2	1,100	-0.18%
2020/01/17	0	0.00	1	78.10	77.50	-1	1,100	-0.09%
2020/01/13	1	76.20	2	76.05	76.30	-1	1,241	-0.08%
2020/01/09	1	74.80	0	0.00	74.70	1	1,292	0.08%
2020/01/08	2	74.80	0	0.00	74.30	2	1,318	0.15%
2019/12/31	0	0.00	1	77.40	77.70	-1	1,521	-0.07%
2019/12/19	1	76.90	0	0.00	76.20	1	1,724	0.06%
2019/12/16	0	0.00	1	76.20	76.50	-1	1,749	-0.06%
2019/12/13	2	76.05	1	76.70	76.70	1	1,788	0.06%
2019/12/12	0	0.00	1	76.20	75.30	-1	1,775	-0.06%
2019/12/10	1	74.20	0	0.00	74.90	1	1,789	0.06%
2019/12/06	10	75.60	11	75.27	75.00	-1	1,817	-0.06%
2019/12/05	0	0.00	3	75.60	76.20	-3	1,964	-0.15%
2019/12/04	1	74.80	0	0.00	74.60	1	1,986	0.05%
2019/12/03	0	0.00	5	74.60	75.10	-5	2,026	-0.25%
2019/12/02	2	75.05	0	0.00	74.80	2	2,058	0.10%
2019/11/29	0	0.00	5	75.80	75.70	-5	2,101	-0.24%
2019/11/25	1	76.60	0	0.00	76.40	1	2,352	0.04%
2019/11/19	1	77.60	3	77.60	78.00	-2	2,708	-0.07%
2019/11/18	0	0.00	2	77.40	77.50	-2	2,729	-0.07%
2019/11/15	0	0.00	1	77.60	76.90	-1	2,856	-0.04%
2019/11/14	0	0.00	1	77.40	77.10	-1	2,918	-0.03%
2019/11/13	0	0.00	2	77.35	77.20	-2	3,035	-0.07%
2019/11/12	0	0.00	5	76.78	77.70	-5	3,163	-0.16%
2019/11/11	10	76.70	0	0.00	75.20	10	3,346	0.30%
2019/11/07	2	78.00	0	0.00	77.90	2	3,381	0.06%
2019/11/06	1	79.30	0	0.00	79.20	1	3,395	0.03%
2019/10/31	0	0.00	5	80.80	80.30	-5	3,579	-0.14%
2019/10/29	2	80.00	5	79.76	79.90	-3	3,639	-0.08%
2019/10/28	1	81.50	0	0.00	81.20	1	3,670	0.03%
2019/10/25	0	0.00	2.2	81.95	81.50	-2.2	3,771	-0.06%
2019/10/23	2	82.20	2	83.95	81.90	0	4,055	0.00%
2019/10/21	0	0.00	1	82.00	81.90	-1	4,051	-0.02%
2019/10/17	1	80.80	1	81.10	81.50	0	4,094	0.00%
2019/10/16	0	0.00	1	82.40	81.10	-1	4,085	-0.02%
2019/10/14	1	84.00	2	83.10	82.80	-1	4,050	-0.02%
2019/10/09	2	81.65	3	82.30	82.50	-1	4,013	-0.02%
2019/10/08	1	81.10	1	81.50	81.00	0	4,009	0.00%
2019/10/07	0	0.00	4	82.28	82.40	-4	3,976	-0.10%
2019/10/04	2	80.95	2	80.75	80.70	0	3,879	0.00%
2019/10/03	1	79.60	1	79.90	79.90	0	3,860	0.00%
2019/10/02	3	80.03	3	80.70	80.70	0	3,860	0.00%
2019/09/27	3	79.67	27	79.36	79.00	-24	3,871	-0.62%
2019/09/26	20	81.80	3	80.90	80.40	17	3,849	0.44%
2019/09/24	7	79.00	0	0.00	78.80	7	3,806	0.18%
2019/09/19	0	0.00	2	78.35	78.20	-2	3,798	-0.05%
2019/09/18	1	77.40	2	77.10	77.50	-1	3,812	-0.03%
2019/09/16	1	77.50	0	0.00	78.20	1	3,767	0.03%
2019/09/12	2	78.95	0	0.00	78.10	2	3,771	0.05%
2019/09/11	1	78.60	0	0.00	78.60	1	3,764	0.03%
2019/09/09	5	77.72	10	77.70	77.20	-5	3,704	-0.13%
2019/09/06	5	82.28	2	81.80	81.80	3	3,547	0.08%
2019/09/05	12	81.75	0	0.00	82.50	12	3,530	0.34%
2019/09/03	1	80.90	5	81.10	80.90	-4	3,464	-0.12%
2019/09/02	5	81.70	1	81.90	82.00	4	3,435	0.12%
2019/08/29	12	82.80	0	0.00	82.80	12	3,356	0.36%
2019/08/28	6	84.00	9	84.79	84.00	-3	3,290	-0.09%
2019/08/27	7	83.44	9	83.21	83.00	-2	3,165	-0.06%
2019/08/26	2	79.30	10	79.45	79.00	-8	2,974	-0.27%
2019/08/22	1	83.00	0	0.00	82.20	1	2,873	0.03%
2019/08/21	10	82.70	3	82.73	82.80	7	2,828	0.25%
2019/08/20	0	0.00	8	82.85	82.50	-8	2,791	-0.29%
2019/08/19	8	82.56	4	82.30	81.90	4	2,666	0.15%
2019/08/16	7	82.60	6	81.57	81.00	1	2,600	0.04%
2019/08/15	4	80.55	6	80.32	81.50	-2	2,487	-0.08%
2019/08/14	5	80.70	10	80.52	80.80	-5	2,360	-0.21%
2019/08/12	1	77.90	1	76.60	76.30	0	2,136	0.00%
2019/08/08	0	0.00	8	76.88	77.30	-8	2,088	-0.38%
2019/08/07	11	76.62	11	76.19	76.40	0	2,055	0.00%
2019/08/06	4	72.70	5	73.88	75.10	-1	1,980	-0.05%
2019/08/05	0	0.00	11	73.83	73.50	-11	1,965	-0.56%
2019/08/02	4	72.85	1	73.80	73.30	3	1,957	0.15%
2019/08/01	2	74.60	0	0.00	74.90	2	1,956	0.10%
2019/07/31	7	74.50	2	74.60	74.20	5	1,941	0.26%
2019/07/30	2	73.95	5	74.20	74.00	-3	1,890	-0.16%
2019/07/29	27	76.98	0	0.00	75.30	27	1,848	1.46%
2019/07/26	6	76.83	16	76.76	77.10	-10	1,759	-0.57%
2019/07/25	2	71.80	7	72.71	73.30	-5	1,565	-0.32%
2019/07/24	1	70.90	0	0.00	71.10	1	1,482	0.07%
2019/07/23	0	0.00	2	70.85	69.90	-2	1,466	-0.14%
2019/07/22	2	70.45	2	70.40	70.50	0	1,474	0.00%
2019/07/15	0	0.00	2	68.70	68.70	-2	1,811	-0.11%
2019/07/12	0	0.00	3	68.93	68.70	-3	1,829	-0.16%
2019/07/11	0	0.00	3	67.63	67.70	-3	1,808	-0.17%
2019/07/10	0	0.00	1	67.40	67.60	-1	1,834	-0.05%
2019/07/08	1	66.90	0	0.00	68.00	1	1,864	0.05%
2019/07/05	0	0.00	3	66.97	67.30	-3	1,877	-0.16%
2019/07/03	0	0.00	1	67.70	67.60	-1	1,875	-0.05%
2019/07/02	2	67.80	0	0.00	67.90	2	1,886	0.11%
2019/07/01	1	68.60	0	0.00	68.40	1	1,909	0.05%
2019/06/25	1	67.80	1	67.00	67.00	0	2,012	0.00%
2019/06/21	0	0.00	1	69.50	67.00	-1	2,045	-0.05%
2019/06/20	0	0.00	1	68.60	68.60	-1	2,046	-0.05%
2019/06/19	0	0.00	2	68.00	67.90	-2	2,081	-0.10%
2019/06/18	0	0.00	2	67.20	67.40	-2	2,104	-0.10%
2019/06/13	0	0.00	2	67.50	67.30	-2	2,333	-0.09%
2019/06/11	2	67.40	2	66.80	66.80	0	2,357	0.00%
2019/06/10	2	66.85	6	66.98	67.70	-4	2,367	-0.17%
2019/06/04	0	0.00	1	65.40	65.40	-1	2,479	-0.04%
2019/05/30	0	0.00	1	64.60	65.50	-1	2,845	-0.04%
2019/05/29	1	63.20	2	63.65	64.30	-1	3,040	-0.03%
2019/05/28	0	0.00	3	64.40	63.50	-3	3,213	-0.09%
2019/05/27	3	64.00	0	0.00	64.20	3	3,233	0.09%
2019/05/24	1	64.10	3	63.90	63.50	-2	3,274	-0.06%
2019/05/23	3	63.67	1	63.30	63.30	2	3,289	0.06%
2019/05/21	1	62.90	1	64.10	64.70	0	3,327	0.00%
2019/05/20	1	62.70	4	62.58	62.50	-3	3,335	-0.09%
2019/05/17	11	65.37	11	63.32	63.20	0	3,347	0.00%
2019/05/15	10	65.10	10	64.90	64.90	0	3,479	0.00%
2019/05/14	2	62.10	2	63.90	64.80	0	3,513	0.00%
2019/05/13	1	66.60	1	64.70	64.80	0	3,519	0.00%
2019/05/10	3	64.23	7	64.70	63.90	-4	3,494	-0.11%
2019/05/09	1	64.30	0	0.00	64.00	1	3,514	0.03%
2019/05/08	2	66.00	4	66.00	66.70	-2	3,481	-0.06%
2019/05/07	9	67.54	0	0.00	67.30	9	3,503	0.26%
2019/05/06	5	67.50	0	0.00	67.10	5	3,522	0.14%
2019/05/03	0	0.00	2	68.90	69.30	-2	3,502	-0.06%
2019/05/02	0	0.00	2	68.30	68.50	-2	3,502	-0.06%
2019/04/30	0	0.00	3	68.43	68.00	-3	3,519	-0.09%
2019/04/29	7	67.71	0	0.00	67.70	7	3,503	0.20%
2019/04/26	2	69.10	11	70.07	69.10	-9	3,501	-0.26%
2019/04/25	0	0.00	2	71.50	71.30	-2	3,459	-0.06%
2019/04/24	13	71.65	11	71.27	71.30	2	3,510	0.06%
2019/04/23	19	70.81	24	70.87	70.80	-5	3,497	-0.14%
2019/04/22	30	71.07	22	72.02	72.50	8	3,430	0.23%
2019/04/19	0	0.00	2	67.70	67.70	-2	3,190	-0.06%
2019/04/18	1	68.00	0	0.00	67.10	1	3,202	0.03%
2019/04/17	16	68.78	15	67.81	67.90	1	3,240	0.03%
2019/04/16	1	67.50	4	68.20	68.40	-3	3,299	-0.09%
2019/04/15	1	67.50	0	0.00	67.60	1	3,341	0.03%
2019/04/12	2	67.10	0	0.00	67.10	2	3,398	0.06%
2019/04/11	1	67.70	0	0.00	67.70	1	3,425	0.03%
2019/04/10	1	67.90	2	68.80	68.90	-1	3,469	-0.03%
2019/04/08	10	68.20	1	68.80	68.80	9	3,524	0.26%
2019/04/03	3	67.70	0	0.00	67.70	3	3,528	0.09%
2019/04/02	3	68.73	7	70.13	68.20	-4	3,545	-0.11%
2019/04/01	5	69.04	9	68.38	68.90	-4	3,597	-0.11%
2019/03/29	3	67.57	1	67.60	67.50	2	3,561	0.06%
2019/03/27	1	67.30	4	68.58	68.60	-3	3,630	-0.08%
2019/03/25	3	66.00	6	66.70	67.20	-3	3,670	-0.08%
2019/03/22	4	67.95	0	0.00	67.60	4	3,700	0.11%
2019/03/21	0	0.00	1	69.00	68.90	-1	3,719	-0.03%
2019/03/20	2	68.55	0	0.00	68.60	2	3,893	0.05%
2019/03/19	4	69.68	6	70.37	68.90	-2	3,916	-0.05%
2019/03/18	25	68.00	28	68.61	68.60	-3	3,907	-0.08%
2019/03/14	0	0.00	6	66.55	66.30	-6	4,001	-0.15%
2019/03/13	6	66.07	0	0.00	65.90	6	4,055	0.15%
2019/03/12	1	66.80	1	66.60	65.90	0	4,097	0.00%
2019/03/11	13	66.23	6	65.95	65.90	7	4,218	0.17%
2019/03/08	6	65.00	6	65.60	65.90	0	4,260	0.00%
2019/03/07	4	67.70	3	67.87	66.80	1	4,273	0.02%
2019/03/06	4	70.75	26	70.60	69.60	-22	4,231	-0.52%
2019/03/05	5	67.98	1	68.00	67.90	4	4,114	0.10%
2019/03/04	5	67.66	25	67.78	69.20	-20	4,093	-0.49%
2019/02/27	21	65.40	29	65.39	65.50	-8	4,055	-0.20%
2019/02/25	2	63.35	0	0.00	63.00	2	4,274	0.05%
2019/02/22	1	62.10	0	0.00	62.10	1	4,562	0.02%
2019/02/21	1	62.40	0	0.00	62.40	1	4,709	0.02%
2019/02/20	1	62.80	0	0.00	63.00	1	4,722	0.02%
2019/02/19	1	62.10	0	0.00	62.20	1	4,699	0.02%
2019/02/18	0	0.00	1	61.30	61.40	-1	4,682	-0.02%
2019/02/15	13	61.82	1	61.10	61.40	12	4,670	0.26%
2019/02/14	5	63.50	1	63.50	63.50	4	4,587	0.09%
2019/02/13	1	65.90	1	66.40	65.00	0	4,557	0.00%
2019/02/12	0	0.00	5	65.50	65.20	-5	4,536	-0.11%
2019/02/11	6	64.05	2	64.00	64.30	4	4,502	0.09%
2019/01/30	1	64.30	4	64.20	63.60	-3	4,487	-0.07%
2019/01/25	1	64.10	0	0.00	64.20	1	4,412	0.02%
2019/01/24	2	62.90	0	0.00	63.50	2	4,391	0.05%
2019/01/23	3	62.50	0	0.00	62.90	3	4,386	0.07%
2019/01/22	5	62.50	0	0.00	62.80	5	4,370	0.11%
2019/01/21	16	63.62	0	0.00	63.50	16	4,353	0.37%
2019/01/18	0	0.00	2	63.60	63.80	-2	4,342	-0.05%
2019/01/16	2	64.50	1	66.00	65.80	1	4,275	0.02%
2019/01/14	1	63.60	10	63.60	63.70	-9	4,180	-0.22%
2019/01/11	1	65.00	1	64.80	64.90	0	4,157	0.00%
2019/01/10	0	0.00	7	65.43	65.80	-7	4,135	-0.17%
2019/01/07	7	66.73	2	66.45	66.30	5	4,018	0.12%
2019/01/04	0	0.00	5	66.40	66.20	-5	3,965	-0.13%
2019/01/03	1	65.40	10	65.95	65.40	-9	3,911	-0.23%
2019/01/02	14	65.66	5	65.70	64.90	9	3,870	0.23%
2018/12/28	0	0.00	3	64.20	64.20	-3	3,810	-0.08%
2018/12/27	0	0.00	3	64.70	63.70	-3	3,803	-0.08%
2018/12/26	13	63.08	5	62.00	61.70	8	3,736	0.21%
2018/12/25	0	0.00	2	64.10	63.30	-2	3,717	-0.05%
2018/12/24	3	64.90	4	64.38	65.50	-1	3,668	-0.03%
2018/12/20	1	60.40	1	60.10	61.20	0	3,520	0.00%
2018/12/19	0	0.00	6	62.70	63.00	-6	3,475	-0.17%
2018/12/18	10	63.65	9	63.22	63.20	1	3,445	0.03%
2018/12/17	24	66.43	8	66.64	65.70	16	3,398	0.47%
2018/12/14	2	67.65	0	0.00	67.80	2	3,354	0.06%
2018/12/13	9	68.29	12	68.27	68.20	-3	3,305	-0.09%
2018/12/12	0	0.00	3	65.60	65.10	-3	3,106	-0.10%
2018/12/11	5	65.48	4	66.25	65.20	1	3,059	0.03%
2018/12/10	14	65.04	1	64.60	65.00	13	2,973	0.44%
2018/12/07	6	64.12	10	64.27	64.60	-4	2,895	-0.14%
2018/12/06	6	61.07	5	61.30	60.50	1	2,820	0.04%
2018/12/05	2	64.70	1	64.50	64.50	1	2,756	0.04%
2018/12/04	4	67.30	9	66.49	65.00	-5	2,709	-0.18%
2018/12/03	3	63.60	5	64.00	63.60	-2	2,567	-0.08%
2018/11/30	5	64.78	3	64.67	62.60	2	2,493	0.08%
2018/11/29	0	0.00	16	63.45	62.50	-16	2,426	-0.66%
2018/11/28	5	64.00	0	0.00	63.00	5	2,375	0.21%
2018/11/27	4	63.28	21	63.10	63.10	-17	2,317	-0.73%
2018/11/26	50	62.35	21	61.80	64.00	29	2,242	1.29%
2018/11/23	3	61.40	3	62.70	60.20	0	2,078	0.00%
2018/11/22	23	64.43	28	63.69	62.40	-5	1,911	-0.26%
2018/11/21	11	65.39	19	63.11	63.60	-8	1,669	-0.48%
2018/11/20	5	58.72	21	59.01	60.50	-16	1,347	-1.19%
2018/11/19	4	54.10	5	55.24	55.00	-1	1,193	-0.08%
2018/11/16	0	0.00	3	53.53	53.40	-3	1,173	-0.26%
2018/11/14	2	52.50	0	0.00	52.20	2	1,199	0.17%
2018/11/13	3	53.07	0	0.00	53.10	3	1,237	0.24%
2018/11/12	3	54.30	2	53.90	53.90	1	1,269	0.08%
2018/11/09	6	52.55	8	52.68	52.90	-2	1,273	-0.16%
2018/11/08	0	0.00	1	51.60	51.40	-1	1,280	-0.08%
2018/11/07	1	50.10	0	0.00	50.70	1	1,327	0.08%
2018/11/02	0	0.00	1	51.10	51.00	-1	1,490	-0.07%
2018/11/01	0	0.00	8	50.00	50.20	-8	1,492	-0.54%
2018/10/31	4	49.10	0	0.00	49.30	4	1,488	0.27%
2018/10/24	0	0.00	1	49.90	49.70	-1	1,477	-0.07%
2018/10/23	0	0.00	1	49.00	49.00	-1	1,475	-0.07%
2018/10/17	0	0.00	5	46.45	46.20	-5	1,456	-0.34%
2018/10/15	1	45.25	1	44.95	45.40	0	1,428	0.00%
2018/10/12	5	45.00	1	44.70	45.05	4	1,419	0.28%
2018/10/08	1	47.50	0	0.00	47.50	1	1,398	0.07%
2018/10/05	0	0.00	1	48.60	48.50	-1	1,400	-0.07%
2018/10/04	0	0.00	1	49.30	49.40	-1	1,377	-0.07%
2018/10/03	1	49.25	0	0.00	49.50	1	1,377	0.07%
2018/09/27	1	50.00	0	0.00	50.00	1	1,397	0.07%
2018/09/26	2	49.90	0	0.00	49.85	2	1,402	0.14%
2018/09/19	1	51.50	9	50.50	50.50	-8	1,362	-0.59%
2018/09/17	0	0.00	2	52.15	52.30	-2	1,342	-0.15%
2018/09/13	5	51.60	0	0.00	51.20	5	1,328	0.38%
2018/09/12	5	52.00	12	51.85	51.70	-7	1,323	-0.53%
2018/09/11	3	49.18	0	0.00	49.40	3	1,287	0.23%
2018/09/10	11	50.47	2	49.20	49.00	9	1,295	0.69%
2018/09/07	0	0.00	2	50.50	50.90	-2	1,296	-0.15%
2018/09/06	0	0.00	1	52.40	51.80	-1	1,291	-0.08%
2018/09/04	2	51.70	0	0.00	52.00	2	1,294	0.15%
2018/09/03	0	0.00	39	52.35	52.30	-39	1,291	-3.02%
2018/08/28	25	54.12	0	0.00	53.70	25	1,499	1.67%
2018/08/27	2	53.90	0	0.00	54.00	2	1,525	0.13%
2018/08/24	2	53.50	0	0.00	53.50	2	1,539	0.13%
2018/08/23	14	54.50	1	54.60	54.90	13	1,555	0.84%
2018/08/22	1	53.90	0	0.00	53.80	1	1,565	0.06%
2018/08/21	2	53.75	0	0.00	53.60	2	1,558	0.13%
2018/08/20	0	0.00	5	54.40	54.20	-5	1,567	-0.32%
2018/08/17	1	51.80	0	0.00	52.10	1	1,572	0.06%
2018/08/16	2	52.30	0	0.00	52.20	2	1,542	0.13%
2018/08/15	0	0.00	5	52.60	54.00	-5	1,520	-0.33%
2018/08/13	14	57.11	0	0.00	56.30	14	1,441	0.97%
2018/08/10	5	64.40	0	0.00	62.50	5	1,353	0.37%
2018/08/09	2	68.20	0	0.00	68.00	2	1,299	0.15%
2018/08/08	0	0.00	4	69.45	69.00	-4	1,326	-0.30%
2018/08/01	2	67.90	0	0.00	67.60	2	1,469	0.14%
2018/07/31	2	67.60	0	0.00	67.80	2	1,507	0.13%
2018/07/30	3	69.47	0	0.00	68.60	3	1,505	0.20%
2018/07/27	0	0.00	3	69.40	69.50	-3	1,494	-0.20%
2018/07/25	1	67.90	4	68.30	67.80	-3	1,484	-0.20%
2018/07/20	0	0.00	1	68.20	68.20	-1	1,489	-0.07%
2018/07/18	1	68.80	0	0.00	68.10	1	1,491	0.07%
2018/07/12	0	0.00	1	65.90	66.00	-1	1,456	-0.07%
2018/07/09	1	64.10	0	0.00	64.60	1	1,465	0.07%
2018/07/06	0	0.00	1	64.60	66.00	-1	1,435	-0.07%
2018/07/05	6	66.03	6	64.90	64.80	0	1,421	0.00%
2018/07/03	1	70.80	2	70.90	70.70	-1	1,439	-0.07%
2018/07/02	10	71.04	0	0.00	70.80	10	1,431	0.70%
2018/06/29	5	70.90	1	70.90	70.90	4	1,434	0.28%
2018/06/28	2	69.75	0	0.00	69.50	2	1,432	0.14%
2018/06/26	1	69.70	0	0.00	69.70	1	1,435	0.07%
2018/06/25	1	70.50	2	70.40	70.20	-1	1,433	-0.07%
2018/06/22	1	69.60	0	0.00	69.60	1	1,435	0.07%
2018/06/21	1	69.90	0	0.00	70.00	1	1,436	0.07%
2018/06/19	1	70.40	0	0.00	70.40	1	1,439	0.07%
2018/06/15	0	0.00	11	71.45	71.00	-11	1,428	-0.77%
2018/06/13	0	0.00	1	72.90	72.60	-1	1,408	-0.07%
2018/06/08	2	74.30	4	74.40	73.70	-2	1,441	-0.14%
2018/06/07	0	0.00	2	73.25	73.90	-2	1,438	-0.14%
2018/06/06	0	0.00	2	73.80	73.70	-2	1,404	-0.14%
2018/06/05	3	75.13	8	75.33	73.90	-5	1,375	-0.36%
2018/06/04	5	70.90	3	72.30	72.00	2	1,265	0.16%
2018/06/01	0	0.00	2	69.80	70.20	-2	1,232	-0.16%
2018/05/31	8	69.79	0	0.00	69.20	8	1,212	0.66%
2018/05/30	0	0.00	1	70.30	69.80	-1	1,190	-0.08%
2018/05/29	1	70.70	0	0.00	70.60	1	1,175	0.09%
2018/05/28	0	0.00	7	72.14	72.70	-7	1,165	-0.60%
2018/05/25	0	0.00	2	71.80	71.60	-2	1,141	-0.18%
2018/05/24	0	0.00	1	70.10	69.50	-1	1,100	-0.09%
2018/05/23	1	70.20	0	0.00	70.00	1	1,093	0.09%
2018/05/21	1	69.50	0	0.00	70.10	1	1,089	0.09%
2018/05/17	0	0.00	1	69.80	70.20	-1	1,096	-0.09%
2018/05/16	2	68.95	0	0.00	68.70	2	1,080	0.19%
2018/05/15	10	70.08	0	0.00	69.90	10	1,058	0.94%
2018/05/14	7	72.20	0	0.00	71.50	7	1,053	0.66%
2018/05/11	3	73.03	0	0.00	72.50	3	1,044	0.29%
2018/05/10	2	73.50	1	73.90	72.70	1	1,028	0.10%
2018/05/09	1	73.20	1	72.90	72.70	0	1,008	0.00%
2018/05/08	2	73.80	1	73.90	74.10	1	970	0.10%
2018/05/04	0	0.00	1	79.00	78.20	-1	936	-0.11%
2018/04/30	2	79.60	0	0.00	80.30	2	944	0.21%
2018/04/27	3	79.60	0	0.00	78.30	3	972	0.31%
2018/04/26	1	80.30	0	0.00	80.00	1	988	0.10%
2018/04/25	1	80.10	0	0.00	80.30	1	993	0.10%
2018/04/23	1	81.50	0	0.00	81.60	1	1,013	0.10%
2018/04/19	0	0.00	1	81.90	81.70	-1	1,033	-0.10%
2018/04/18	2	81.40	1	81.10	81.50	1	1,040	0.10%
2018/04/10	2	82.00	0	0.00	82.00	2	1,340	0.15%
2018/04/09	0	0.00	3	84.07	83.10	-3	1,345	-0.22%
2018/04/03	0	0.00	6	81.80	81.90	-6	1,323	-0.45%
2018/03/31	2	80.20	0	0.00	82.10	2	1,335	0.15%
2018/03/29	1	79.30	0	0.00	79.80	1	1,356	0.07%
2018/03/27	2	79.30	0	0.00	79.40	2	1,366	0.15%
2018/03/26	5	79.20	0	0.00	79.20	5	1,451	0.34%
2018/03/23	1	78.90	6	79.62	79.90	-5	1,467	-0.34%
2018/03/22	3	80.80	0	0.00	80.60	3	1,531	0.20%
2018/03/21	1	81.40	1	81.00	81.10	0	1,563	0.00%
2018/03/16	8	80.50	0	0.00	80.50	8	1,599	0.50%
2018/03/15	0	0.00	1	80.50	80.70	-1	1,586	-0.06%
2018/03/14	0	0.00	1	80.70	80.70	-1	1,574	-0.06%
2018/03/13	4	82.50	3	81.90	81.70	1	1,544	0.06%
2018/03/08	0	0.00	1	82.30	82.00	-1	1,503	-0.07%
2018/03/02	2	82.20	0	0.00	82.20	2	1,538	0.13%
2018/02/22	0	0.00	1	84.60	84.50	-1	1,537	-0.07%
2018/02/21	0	0.00	6	84.40	84.20	-6	1,543	-0.39%
2018/02/01	1	84.00	2	84.60	83.90	-1	1,508	-0.07%
2018/01/30	2	83.40	0	0.00	83.20	2	1,567	0.13%
2018/01/26	4	83.75	0	0.00	83.70	4	1,628	0.25%
2018/01/23	4	83.13	1	83.60	83.00	3	1,632	0.18%
2018/01/19	0	0.00	2	84.20	84.10	-2	1,643	-0.12%
2018/01/18	0	0.00	5	83.60	83.50	-5	1,659	-0.30%
2018/01/17	4	83.03	0	0.00	83.20	4	1,670	0.24%
2018/01/16	0	0.00	2	84.00	84.10	-2	1,653	-0.12%
2018/01/15	0	0.00	3	83.93	84.10	-3	1,640	-0.18%
2018/01/12	2	84.60	0	0.00	84.50	2	1,646	0.12%
2018/01/11	2	84.30	1	84.00	84.30	1	1,647	0.06%
2018/01/09	6	85.90	12	85.68	85.10	-6	1,671	-0.36%
2018/01/08	3	87.53	0	0.00	86.00	3	1,726	0.17%
2018/01/05	1	87.20	3	88.83	87.70	-2	1,715	-0.12%
2018/01/04	10	86.93	8	87.40	89.00	2	1,656	0.12%
2018/01/03	10	85.20	0	0.00	85.20	10	1,570	0.64%