中磊 (5388)-元大-館前券商分點個股進出

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
123.0
漲跌
▲1.0
漲幅
+0.82%
成交量
2,181張
產業
上市通信網路類股▲0.93%
732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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	122.51	2	123.50	123.00	0	5,163	0.00%
2024/04/25	0.1	123.42	0	0.00	122.00	0.1	5,156	0.00%
2024/04/24	1	124.03	0	0.00	124.00	1	5,159	0.02%
2024/04/23	1.1	123.52	0	0.00	123.00	1.1	5,128	0.02%
2024/04/22	1.1	121.52	0	0.00	121.00	1.1	5,120	0.02%
2024/04/19	2.1	121.81	2	122.25	121.50	0.1	5,100	0.00%
2024/04/18	1.1	123.89	1.1	121.67	124.00	0	5,068	0.00%
2024/04/17	3.1	124.53	5	124.20	123.50	-1.9	5,025	-0.04%
2024/04/16	2.2	126.78	0	0.00	125.00	2.2	4,942	0.04%
2024/04/15	3	131.67	1	132.00	130.50	2	4,918	0.04%
2024/04/12	0.1	134.00	0	0.00	134.00	0.1	4,925	0.00%
2024/04/11	3	133.51	0	134.25	134.00	3	4,909	0.06%
2024/04/10	2.1	135.00	1	134.50	134.00	1	4,902	0.02%
2024/04/09	1.1	134.11	3	135.33	134.00	-1.9	4,878	-0.04%
2024/04/08	1	134.52	0.1	135.50	135.50	1	4,850	0.02%
2024/04/03	1.1	136.02	1	138.50	136.00	0.1	4,843	0.00%
2024/04/02	1	137.00	2	137.01	137.50	-1	4,821	-0.02%
2024/04/01	4	136.50	5.1	136.72	137.50	-1.1	4,801	-0.02%
2024/03/29	7.4	135.45	2	136.00	135.50	5.4	4,769	0.11%
2024/03/28	6.4	146.53	7	146.93	144.00	-0.6	4,646	-0.01%
2024/03/27	0	0.00	1.2	147.25	148.50	-1.2	4,535	-0.03%
2024/03/26	5	142.20	12	144.88	145.00	-7	4,469	-0.16%
2024/03/25	13	148.08	5	149.00	147.00	8	4,390	0.18%
2024/03/22	5	148.50	5	147.11	149.00	0	4,355	0.00%
2024/03/21	2	144.25	4.2	144.50	147.00	-2.2	4,299	-0.05%
2024/03/20	17	148.15	18	146.69	143.50	-1	4,290	-0.02%
2024/03/19	2	140.75	21.1	141.90	143.00	-19.1	4,364	-0.44%
2024/03/18	2	137.25	3	138.33	138.00	-1	4,498	-0.02%
2024/03/15	2.6	136.41	1	137.00	137.50	1.6	4,535	0.03%
2024/03/14	4	138.38	3.2	138.28	137.00	0.8	4,493	0.02%
2024/03/13	1.1	138.05	2	138.50	138.00	-1	4,441	-0.02%
2024/03/12	5	135.90	7.2	135.36	136.00	-2.2	4,401	-0.05%
2024/03/11	6	134.42	4	135.00	132.00	2	4,374	0.05%
2024/03/08	6	137.00	7	137.00	135.50	-1	4,320	-0.02%
2024/03/07	2.1	140.80	4	140.38	140.00	-1.9	4,282	-0.04%
2024/03/06	17.8	140.23	5	140.20	138.50	12.8	4,202	0.30%
2024/03/05	38.2	145.30	36	142.63	145.50	2.2	3,978	0.05%
2024/03/04	8.3	139.85	2	141.25	141.50	6.3	3,796	0.17%
2024/03/01	1	137.50	1	136.50	135.50	0	3,706	0.00%
2024/02/27	2	135.50	4	135.13	135.50	-2	3,654	-0.05%
2024/02/26	3	136.67	3	137.50	136.00	0	3,604	0.00%
2024/02/23	10	136.80	10	138.85	139.50	0	3,543	0.00%
2024/02/22	5	135.50	5	134.10	136.50	0	3,357	0.00%
2024/02/21	2.1	128.98	1	128.50	128.00	1.1	3,206	0.03%
2024/02/20	4.1	129.50	0	0.00	129.00	4.1	3,213	0.13%
2024/02/19	2.2	127.30	0	0.00	128.00	2.2	3,201	0.07%
2024/02/05	0	126.00	0	0.00	125.50	0	3,269	0.00%
2024/02/01	2	128.25	0	0.00	127.50	2	3,511	0.06%
2024/01/31	2	130.50	1	130.00	130.00	1	3,509	0.03%
2024/01/30	0	0.00	1	128.50	128.00	-1	3,476	-0.03%
2024/01/29	1	128.50	0	0.00	128.50	1	3,467	0.03%
2024/01/26	0	0.00	1	128.50	128.50	-1	3,495	-0.03%
2024/01/25	3	127.67	0	0.00	128.00	3	3,542	0.08%
2024/01/24	2	126.25	0	0.00	127.50	2	3,542	0.06%
2024/01/23	0	0.00	1	130.00	130.00	-1	3,519	-0.03%
2024/01/16	10	128.00	10	129.00	128.00	0	3,534	0.00%
2024/01/15	0	0.00	5	130.00	129.50	-5	3,532	-0.14%
2024/01/12	0	0.00	2	128.00	128.00	-2	3,547	-0.06%
2024/01/09	0	0.00	7	125.50	125.50	-7	3,616	-0.19%
2024/01/08	0	0.00	3	127.33	127.00	-3	3,606	-0.08%
2024/01/05	1	132.00	0	0.00	130.50	1	3,613	0.03%
2024/01/03	1	135.00	2	133.25	133.00	-1	3,677	-0.03%
2024/01/02	2	135.50	1	136.00	136.00	1	3,667	0.03%
2023/12/29	1	134.50	1	134.50	134.50	0	3,670	0.00%
2023/12/28	1	134.00	1	134.50	134.50	0	3,690	0.00%
2023/12/27	1	133.00	1	134.00	134.00	0	3,720	0.00%
2023/12/26	1	131.50	1.1	133.56	133.50	-0.1	3,733	0.00%
2023/12/25	2	132.25	1	131.50	131.50	1	3,760	0.03%
2023/12/22	5.1	133.50	3	132.67	133.00	2.1	3,865	0.06%
2023/12/21	2.5	132.60	5	132.60	131.00	-2.5	3,822	-0.07%
2023/12/20	0	0.00	1	133.00	133.00	-1	3,821	-0.03%
2023/12/19	1	136.00	6	134.33	133.50	-5	3,811	-0.13%
2023/12/18	7	137.43	11	138.05	136.50	-4	3,802	-0.11%
2023/12/15	12	139.50	14	136.75	137.00	-2	3,741	-0.05%
2023/12/14	46	139.85	46	137.73	141.00	0	3,682	0.00%
2023/12/13	15	134.57	19	133.74	136.50	-4	3,371	-0.12%
2023/12/12	2	129.00	3	129.00	128.50	-1	3,142	-0.03%
2023/12/11	12	125.96	11	126.00	126.00	1	3,098	0.03%
2023/12/08	2	124.00	1	123.50	123.50	1	3,094	0.03%
2023/12/07	2	124.25	3	123.33	123.00	-1	3,129	-0.03%
2023/12/06	4	126.00	8	125.69	125.00	-4	3,228	-0.12%
2023/12/04	0	0.00	2	127.75	127.00	-2	3,302	-0.06%
2023/12/01	2	126.00	0	0.00	125.50	2	3,433	0.06%
2023/11/30	2	123.25	3	124.17	124.00	-1	3,442	-0.03%
2023/11/29	1	122.50	3	124.00	124.00	-2	3,435	-0.06%
2023/11/28	1	119.50	1	123.00	123.00	0	3,453	0.00%
2023/11/27	1	121.00	2	119.25	119.50	-1	3,476	-0.03%
2023/11/24	1	121.50	3	121.33	121.00	-2	3,487	-0.06%
2023/11/23	1	121.50	1	121.50	121.50	0	3,545	0.00%
2023/11/22	1	123.50	0	0.00	123.00	1	3,581	0.03%
2023/11/21	2	123.00	3	123.67	123.50	-1	3,621	-0.03%
2023/11/20	2	122.00	3	122.17	122.00	-1	3,669	-0.03%
2023/11/17	6	121.17	0	0.00	121.50	6	3,769	0.16%
2023/11/16	1	123.00	2	122.50	122.50	-1	3,815	-0.03%
2023/11/15	4	122.25	0.1	123.65	121.00	3.9	3,881	0.10%
2023/11/14	9.1	123.33	13	123.54	123.00	-3.9	3,883	-0.10%
2023/11/13	13	120.50	0	0.00	120.00	13	3,893	0.33%
2023/11/10	9.1	121.16	16	121.31	121.50	-6.9	3,887	-0.18%
2023/11/09	7	114.64	9.3	113.91	113.50	-2.3	3,781	-0.06%
2023/11/08	2	119.50	1	120.50	120.00	1	3,751	0.03%
2023/11/07	1	119.00	0	0.00	119.50	1	3,783	0.03%
2023/11/06	1	118.50	2	118.75	118.50	-1	3,833	-0.03%
2023/11/03	4.1	116.98	2	116.50	118.00	2.1	3,870	0.05%
2023/11/02	5	117.20	6	116.75	116.50	-1	3,910	-0.03%
2023/11/01	0	0.00	1	110.00	112.50	-1	4,043	-0.02%
2023/10/31	12	115.42	11	113.00	112.50	1	4,146	0.02%
2023/10/30	1	116.00	0	116.50	115.50	1	4,467	0.02%
2023/10/27	2	114.25	1	112.50	112.50	1	4,977	0.02%
2023/10/24	0	0.00	1	117.00	116.50	-1	5,385	-0.02%
2023/10/20	0	114.50	0	0.00	114.50	0	5,447	0.00%
2023/10/19	1	116.50	0	0.00	115.50	1	5,476	0.02%
2023/10/18	1	115.00	1	116.00	115.50	0	5,527	0.00%
2023/10/17	1	121.50	0	0.00	118.50	1	5,537	0.02%
2023/10/13	1	120.50	5	121.50	121.50	-4	5,699	-0.07%
2023/10/11	1	118.00	0	0.00	117.00	1	5,809	0.02%
2023/10/06	8	121.50	0	0.00	121.00	8	5,975	0.13%
2023/10/04	0	0.00	0	122.50	121.50	0	6,148	0.00%
2023/10/03	0	0.00	3	120.67	120.50	-3	6,252	-0.05%
2023/10/02	1	123.00	0	0.00	123.50	1	6,502	0.02%
2023/09/28	11	122.36	8	122.50	123.00	3	6,793	0.04%
2023/09/27	6	122.08	6	121.67	123.00	0	6,869	0.00%
2023/09/26	4	127.88	3	128.17	126.50	1	6,952	0.01%
2023/09/21	11	125.05	1	124.50	125.50	10	7,988	0.13%
2023/09/20	0	129.50	0	0.00	129.00	0	8,283	0.00%
2023/09/19	1	131.00	4	131.00	132.00	-3	8,272	-0.04%
2023/09/18	0	129.00	0	0.00	129.00	0	8,245	0.00%
2023/09/15	3	130.67	6	129.50	129.50	-3	8,227	-0.04%
2023/09/14	2	130.75	7	130.07	131.50	-5	8,259	-0.06%
2023/09/13	0	0.00	1	128.00	128.00	-1	8,254	-0.01%
2023/09/12	0	0.00	9	127.06	127.50	-9	8,282	-0.11%
2023/09/11	3	129.83	7	129.07	126.50	-4	8,262	-0.05%
2023/09/08	2	127.00	2	126.25	127.00	0	8,152	0.00%
2023/09/07	13	126.62	2	127.00	126.00	11	8,141	0.14%
2023/09/06	10	127.40	14	126.00	125.50	-4	8,068	-0.05%
2023/09/05	1	121.50	8.1	121.75	122.50	-7.1	7,903	-0.09%
2023/09/04	3	117.17	1	118.00	118.00	2	7,875	0.03%
2023/09/01	2	118.50	0	0.00	117.50	2	7,921	0.03%
2023/08/31	0.1	122.00	2	122.25	121.50	-1.9	7,935	-0.02%
2023/08/30	2	120.00	8	120.00	120.00	-6	7,966	-0.08%
2023/08/29	6	119.08	4	120.38	120.50	2	7,982	0.03%
2023/08/28	7	118.07	8	119.00	118.50	-1	8,008	-0.01%
2023/08/25	0	0.00	6.2	120.24	118.50	-6.2	8,125	-0.08%
2023/08/24	3.1	120.96	3	119.83	119.00	0.1	8,105	0.00%
2023/08/23	4	120.50	13	120.12	120.00	-9	8,112	-0.11%
2023/08/22	9	118.39	2	118.00	118.00	7	8,066	0.09%
2023/08/21	4	117.00	12	117.67	117.00	-8	7,998	-0.10%
2023/08/18	1	113.00	0	0.00	113.00	1	7,910	0.01%
2023/08/17	16.3	115.91	11	114.50	116.00	5.3	7,921	0.07%
2023/08/16	0	0.00	1	112.50	113.00	-1	7,860	-0.01%
2023/08/15	1	114.00	2	113.00	114.00	-1	7,846	-0.01%
2023/08/14	2	109.50	5	109.90	110.50	-3	7,876	-0.04%
2023/08/11	3	113.17	5	112.80	112.00	-2	7,835	-0.03%
2023/08/10	3	113.49	4	112.25	111.00	-1	7,810	-0.01%
2023/08/09	0	0.00	1	115.00	114.00	-1	7,740	-0.01%
2023/08/08	3	112.50	3.2	112.59	112.00	-0.2	7,740	0.00%
2023/08/07	8.2	112.56	2	114.50	115.50	6.2	7,700	0.08%
2023/08/04	6	117.67	3.1	117.98	118.00	2.9	7,523	0.04%
2023/08/02	19	118.18	22	120.59	117.00	-3	7,407	-0.04%
2023/08/01	33	119.92	15.1	117.13	116.00	17.9	7,110	0.25%
2023/07/31	13.1	119.39	22	120.43	122.00	-8.9	6,588	-0.13%
2023/07/28	8	110.25	3	110.17	111.00	5	6,283	0.08%
2023/07/27	3	107.50	0	0.00	108.00	3	6,217	0.05%
2023/07/26	3	108.17	0	0.00	107.00	3	6,208	0.05%
2023/07/25	0	0.00	3	108.17	107.50	-3	6,191	-0.05%
2023/07/24	0	0.00	2	108.00	110.50	-2	6,145	-0.03%
2023/07/21	1	106.50	1.1	107.55	108.50	-0.1	6,114	0.00%
2023/07/20	6.1	110.25	0	0.00	109.50	6.1	6,082	0.10%
2023/07/19	3.2	111.07	4	115.63	111.00	-0.8	6,028	-0.01%
2023/07/18	3	115.33	4.1	114.47	114.50	-1.1	5,972	-0.02%
2023/07/17	6	116.58	0	116.00	115.00	6	5,911	0.10%
2023/07/14	2	118.00	8	115.75	117.00	-6	5,830	-0.10%
2023/07/13	5	118.80	3	120.00	116.00	2	5,767	0.03%
2023/07/12	2	115.25	1	116.00	116.00	1	5,548	0.02%
2023/07/11	2	116.68	3.1	114.24	117.00	-1.1	5,505	-0.02%
2023/07/10	5	113.80	2	112.50	113.00	3	5,547	0.05%
2023/07/07	4	114.50	12.1	114.75	114.00	-8.1	5,483	-0.15%
2023/07/06	7	117.50	11	118.45	119.50	-4	5,280	-0.08%
2023/07/05	1	115.00	7	115.36	113.50	-6	5,019	-0.12%
2023/07/04	6	113.33	2	113.25	115.00	4	4,973	0.08%
2023/07/03	21	110.83	10	111.75	114.00	11	4,827	0.23%
2023/06/30	2	106.50	0	0.00	105.00	2	4,488	0.04%
2023/06/29	22	105.91	28	107.36	106.50	-6	4,411	-0.14%
2023/06/28	20	102.63	18	101.82	99.60	2	3,984	0.05%
2023/06/26	1.5	96.12	4	97.28	97.00	-2.5	3,648	-0.07%
2023/06/20	1	95.80	2	98.00	95.70	-1	3,649	-0.03%
2023/06/19	0	0.00	1.5	98.23	98.50	-1.5	3,581	-0.04%
2023/06/16	3	97.10	0	0.00	97.00	3	3,543	0.08%
2023/06/15	0.1	96.70	3.1	97.10	97.20	-2.9	3,493	-0.08%
2023/06/14	2	95.80	1	96.50	96.70	1	3,493	0.03%
2023/06/13	2	95.10	0	0.00	95.40	2	3,545	0.06%
2023/06/12	0	0.00	1	95.60	95.30	-1	3,647	-0.03%
2023/06/09	0	0.00	2	95.50	95.40	-2	3,704	-0.05%
2023/06/07	3	94.70	0.1	95.00	94.80	3	3,905	0.08%
2023/06/06	2	96.10	2	96.80	96.30	0	3,923	0.00%
2023/06/05	3	98.60	6.5	98.77	98.40	-3.5	3,934	-0.09%
2023/06/02	1	95.70	3	96.44	95.60	-2	4,004	-0.05%
2023/06/01	0	0.00	1	96.50	95.70	-1	4,024	-0.02%
2023/05/31	3	95.53	12	94.62	95.50	-9	3,959	-0.23%
2023/05/30	0	0.00	0.5	92.62	92.40	-0.5	3,811	-0.01%
2023/05/29	0	0.00	3	92.17	93.30	-3	3,830	-0.08%
2023/05/26	0	0.00	2	90.70	90.60	-2	3,801	-0.05%
2023/05/25	0	0.00	1	89.30	89.20	-1	3,767	-0.03%
2023/05/23	2	88.75	0	0.00	88.50	2	3,806	0.05%
2023/05/22	1	89.80	0	0.00	89.70	1	3,783	0.03%
2023/05/18	1.1	87.52	2	87.80	87.90	-1	3,834	-0.02%
2023/05/17	1	85.40	0	0.00	86.80	1	3,779	0.03%
2023/05/15	0	84.20	0	0.00	84.80	0	3,738	0.00%
2023/05/12	0	84.70	0	0.00	84.40	0	3,769	0.00%
2023/05/11	1	87.00	1	85.00	84.90	0	3,728	0.00%
2023/05/09	0	0.00	3	87.50	87.60	-3	3,745	-0.08%
2023/05/08	2	85.90	2	88.20	88.40	0	3,740	0.00%
2023/05/03	1	82.60	0	0.00	82.90	1	3,836	0.03%
2023/05/02	0	0.00	5	82.94	82.90	-5	3,857	-0.13%
2023/04/27	1	81.40	0	0.00	81.20	1	3,854	0.03%
2023/04/26	5	80.50	0	0.00	81.10	5	3,841	0.13%
2023/04/25	1	80.30	0	0.00	80.30	1	3,838	0.03%
2023/04/24	2	83.15	0	0.00	82.70	2	3,812	0.05%
2023/04/20	4	86.10	0	0.00	85.50	4	3,812	0.10%
2023/04/19	3	87.57	0	0.00	88.10	3	3,842	0.08%
2023/04/18	2	88.05	2	88.30	88.00	0	3,828	0.00%
2023/04/17	2	88.41	1	88.70	88.30	1	3,811	0.03%
2023/04/14	1	88.50	0	0.00	88.60	1	3,822	0.03%
2023/04/13	1	88.78	0	0.00	87.70	1	3,788	0.03%
2023/04/12	2.1	94.26	16	94.30	94.30	-13.9	3,624	-0.38%
2023/04/10	2	92.60	0.2	92.70	93.60	1.8	3,490	0.05%
2023/04/07	2	94.20	0	0.00	93.50	2	3,441	0.06%
2023/04/06	0	0.00	8	95.63	96.60	-8	3,367	-0.24%
2023/03/31	1	94.90	0	0.00	94.80	1	3,315	0.03%
2023/03/30	2.1	95.14	7	95.24	95.10	-4.9	3,279	-0.15%
2023/03/29	0	0.00	7	93.07	92.80	-7	3,145	-0.22%
2023/03/28	1	90.90	0	0.00	90.90	1	3,160	0.03%
2023/03/27	0	0.00	20	91.85	91.80	-20	3,138	-0.64%
2023/03/23	0	0.00	2	91.50	91.80	-2	3,240	-0.06%
2023/03/22	0	0.00	2	90.70	90.70	-2	3,260	-0.06%
2023/03/21	0	90.80	3	90.80	90.80	-3	3,276	-0.09%
2023/03/17	0.1	89.50	0	0.00	89.70	0.1	3,292	0.00%
2023/03/16	3	89.03	1	90.80	88.10	2	3,291	0.06%
2023/03/15	9	90.87	0	0.00	91.00	9	3,298	0.27%
2023/03/14	8	90.99	3	91.27	91.50	5	3,266	0.15%
2023/03/13	3	90.17	1	91.20	91.00	2	3,256	0.06%
2023/03/10	11	90.73	9.2	91.37	89.10	1.8	3,186	0.06%
2023/03/09	1	90.30	5	90.70	91.10	-4	3,171	-0.13%
2023/03/08	1	90.90	21	90.90	91.30	-20	3,213	-0.62%
2023/03/07	16	88.85	31	89.45	89.60	-15	3,307	-0.45%
2023/03/06	15.2	87.25	3	87.23	87.20	12.2	3,216	0.38%
2023/03/02	1	85.70	0	0.00	85.80	1	3,478	0.03%
2023/03/01	0	0.00	1	85.50	85.60	-1	3,540	-0.03%
2023/02/24	3	85.87	6	85.82	84.30	-3	3,577	-0.08%
2023/02/23	2	84.40	0	0.00	84.80	2	3,636	0.06%
2023/02/22	1	82.30	2	83.30	84.40	-1	3,897	-0.03%
2023/02/21	1	84.10	0	0.00	83.90	1	4,086	0.02%
2023/02/20	3	84.60	2	84.20	84.20	1	4,123	0.02%
2023/02/17	0	0.00	6	84.70	84.70	-6	4,171	-0.14%
2023/02/16	23	83.14	24	84.15	84.90	-1	4,171	-0.02%
2023/02/14	1	81.40	0	0.00	81.50	1	4,229	0.02%
2023/02/13	0	0.00	2	81.10	81.30	-2	4,257	-0.05%
2023/02/10	2	80.50	1	80.50	80.50	1	4,281	0.02%
2023/02/09	2	82.15	0	0.00	82.10	2	4,282	0.05%
2023/02/08	2	82.70	0	0.00	82.50	2	4,282	0.05%
2023/02/07	1	83.00	0	0.00	83.30	1	4,269	0.02%
2023/02/06	2	82.45	2	82.75	82.50	0	4,254	0.00%
2023/02/03	3	83.07	5	83.04	82.70	-2	4,261	-0.05%
2023/02/02	3	81.93	3	82.30	83.00	0	4,238	0.00%
2023/02/01	1	81.90	0	0.00	81.90	1	4,184	0.02%
2023/01/16	0	0.00	2	78.60	78.90	-2	4,198	-0.05%
2023/01/13	1	79.10	0	0.00	78.20	1	4,264	0.02%
2023/01/12	2	79.50	2	79.40	79.50	0	4,296	0.00%
2023/01/10	1	78.90	8	79.30	78.60	-7	4,393	-0.16%
2023/01/09	2	80.85	1	79.60	79.80	1	4,419	0.02%
2023/01/06	0	0.00	1	77.70	77.70	-1	4,382	-0.02%
2023/01/05	1	77.00	0	0.00	76.90	1	4,423	0.02%
2022/12/30	0	0.00	4	76.40	76.30	-4	4,738	-0.08%
2022/12/29	3	75.57	0	0.00	75.90	3	4,775	0.06%
2022/12/26	2	77.70	2	77.40	77.30	0	5,014	0.00%
2022/12/21	0	0.00	2	76.80	76.50	-2	5,228	-0.04%
2022/12/20	1	77.20	1	76.20	76.00	0	5,242	0.00%
2022/12/16	1	81.00	1	81.50	81.20	0	5,240	0.00%
2022/12/15	4	83.40	5	83.72	83.40	-1	5,220	-0.02%
2022/12/14	1	82.20	0	0.00	82.20	1	5,163	0.02%
2022/12/13	5	80.84	6	80.32	79.40	-1	5,129	-0.02%
2022/12/12	8	81.75	13	81.42	81.50	-5	5,161	-0.10%
2022/12/09	5	81.66	1	80.93	80.90	4	5,185	0.08%
2022/12/08	1	82.10	0	0.00	81.70	1	5,228	0.02%
2022/12/07	0	80.40	0	0.00	80.40	0	5,247	0.00%
2022/12/06	11	85.71	11	83.71	83.20	0	5,271	0.00%
2022/12/02	2	84.00	1	84.10	83.90	1	5,234	0.02%
2022/12/01	8	84.55	12	84.68	83.90	-4	5,260	-0.08%
2022/11/30	2	83.50	0	0.00	83.50	2	5,230	0.04%
2022/11/29	6	83.65	41	83.51	84.10	-35	5,229	-0.67%
2022/11/28	20	81.85	0	0.00	81.60	20	5,157	0.39%
2022/11/25	39	82.87	14.1	82.90	82.70	24.9	5,168	0.48%
2022/11/24	1.1	80.09	4	81.35	81.10	-2.9	4,974	-0.06%
2022/11/23	8	80.36	0	0.00	79.80	8	4,998	0.16%
2022/11/22	2	79.70	1	79.80	80.40	1	5,052	0.02%
2022/11/21	1	79.79	1	81.00	79.10	0	5,104	0.00%
2022/11/18	13	81.31	21	80.76	80.40	-8	5,068	-0.16%
2022/11/17	32	79.41	16	78.94	78.30	16	4,928	0.32%
2022/11/15	1	76.80	0	0.00	76.90	1	4,983	0.02%
2022/11/11	4	78.53	2	78.20	77.00	2	5,187	0.04%
2022/11/10	1	80.30	0	0.00	78.20	1	5,206	0.02%
2022/11/08	2	78.58	0	0.00	77.20	2	5,540	0.04%
2022/11/07	0	0.00	1	78.50	78.70	-1	5,723	-0.02%
2022/11/04	1	77.00	0	0.00	77.50	1	6,027	0.02%
2022/11/03	0	0.00	2	77.50	77.90	-2	6,235	-0.03%
2022/10/27	11	74.30	11	74.30	75.60	0	7,346	0.00%
2022/10/26	1	74.00	0	0.00	74.00	1	7,400	0.01%
2022/10/24	0	0.00	3	75.63	75.40	-3	7,562	-0.04%
2022/10/21	4	77.10	3	77.07	75.20	1	7,615	0.01%
2022/10/20	2	78.90	0	0.00	78.70	2	7,592	0.03%
2022/10/19	1	82.60	4	80.27	80.20	-3	7,595	-0.04%
2022/10/18	1	82.30	2	82.80	82.90	-1	7,586	-0.01%
2022/10/17	1	79.70	3	80.00	80.80	-2	7,594	-0.03%
2022/10/14	1	81.00	2	81.65	81.80	-1	7,601	-0.01%
2022/10/13	2	81.90	2	78.50	78.50	0	7,776	0.00%
2022/10/12	4	82.10	6	79.80	82.40	-2	7,812	-0.03%
2022/10/11	0	0.00	1	84.20	85.10	-1	7,829	-0.01%
2022/10/07	4	86.48	6	87.30	86.10	-2	8,067	-0.02%
2022/10/06	1	85.10	1	85.90	85.90	0	8,315	0.00%
2022/10/05	1	85.00	2	84.85	84.50	-1	8,449	-0.01%
2022/10/04	11	83.84	0	0.00	84.50	11	8,540	0.13%
2022/10/03	1	79.50	2	80.60	81.70	-1	8,769	-0.01%
2022/09/28	1	82.00	1	80.70	78.70	0	8,948	0.00%
2022/09/27	7	83.34	0	0.00	83.90	7	8,872	0.08%
2022/09/26	1	84.90	0	0.00	84.30	1	8,862	0.01%
2022/09/23	0	89.40	0	0.00	87.80	0	8,842	0.00%
2022/09/22	1	90.00	0	0.00	90.40	1	8,853	0.01%
2022/09/21	5	91.50	0	0.00	89.50	5	8,866	0.06%
2022/09/19	1	88.50	4	90.20	89.80	-3	8,966	-0.03%
2022/09/16	5	92.19	0	0.00	91.00	5	9,048	0.06%
2022/09/15	3	93.37	2	94.00	91.10	1	9,083	0.01%
2022/09/14	0	92.30	0	0.00	93.00	0	9,181	0.00%
2022/09/13	1	94.30	1	94.30	94.30	0	9,219	0.00%
2022/09/12	6	97.12	4	97.03	97.00	2	9,138	0.02%
2022/09/06	8	96.37	0	0.00	94.30	8	9,197	0.09%
2022/09/05	6	98.10	1	96.70	96.70	5	9,117	0.05%
2022/09/02	6	97.47	10	96.89	97.50	-4	9,017	-0.04%
2022/08/31	1	97.80	12	97.08	97.30	-11	8,915	-0.12%
2022/08/30	2	95.15	1.2	96.72	97.00	0.8	8,901	0.01%
2022/08/29	2.2	92.82	4	93.25	93.20	-1.8	8,830	-0.02%
2022/08/26	6	98.23	10	98.23	97.30	-4	8,717	-0.05%
2022/08/25	5	97.28	8	97.24	97.60	-3	8,594	-0.04%
2022/08/24	16	96.34	10	96.00	96.00	6	8,542	0.07%
2022/08/23	9	96.00	13	97.34	97.40	-4	8,437	-0.05%
2022/08/22	16	95.73	0	0.00	95.00	16	8,272	0.19%
2022/08/19	15	98.35	3	98.40	98.40	12	8,172	0.15%
2022/08/18	10	97.73	6	97.54	98.50	4	8,029	0.05%
2022/08/17	6	98.16	6	97.35	97.40	0	7,930	0.00%
2022/08/16	11	99.05	6	98.90	99.00	5	7,872	0.06%
2022/08/15	5	99.04	5	98.56	99.00	0	7,812	0.00%
2022/08/12	10	104.55	8	104.01	102.50	2	7,569	0.03%
2022/08/11	7	104.06	10	104.00	104.50	-3	7,378	-0.04%
2022/08/10	7	104.43	6.2	104.84	103.50	0.8	7,075	0.01%
2022/08/09	8.2	103.58	21	102.05	105.50	-12.8	6,933	-0.18%
2022/08/08	20	97.89	47	98.58	101.00	-27	6,612	-0.41%
2022/08/05	9.1	91.37	2	90.10	92.00	7.1	6,108	0.12%
2022/08/04	10	88.91	0	0.00	89.70	10	6,026	0.17%
2022/08/03	2	87.40	0	0.00	86.30	2	5,972	0.03%
2022/08/02	2	86.05	2	88.40	86.80	0	6,013	0.00%
2022/08/01	6	90.28	8	90.60	89.50	-2	6,004	-0.03%
2022/07/29	2	89.50	5	89.18	90.40	-3	5,973	-0.05%
2022/07/28	1	88.90	5	88.16	88.00	-4	6,009	-0.07%
2022/07/27	0	0.00	2	85.70	87.00	-2	5,970	-0.03%
2022/07/26	0	0.00	4	85.73	86.00	-4	5,991	-0.07%
2022/07/25	20	86.50	25	86.28	86.40	-5	6,077	-0.08%
2022/07/22	0	0.00	2	86.05	85.50	-2	6,196	-0.03%
2022/07/21	1	87.70	1	88.20	88.00	0	6,380	0.00%
2022/07/20	12	87.87	10	87.21	87.70	2	6,531	0.03%
2022/07/19	7	88.33	4	88.55	87.80	3	6,383	0.05%
2022/07/18	2	87.40	4	87.68	88.50	-2	6,420	-0.03%
2022/07/15	32	88.78	25	88.90	88.20	7	6,451	0.11%
2022/07/14	5	87.72	55	89.67	90.50	-50	6,197	-0.81%
2022/07/13	2	83.50	0	0.00	82.30	2	5,844	0.03%
2022/07/12	2	82.95	2	83.85	84.00	0	5,685	0.00%
2022/07/11	24	87.96	20	85.12	85.60	4	5,535	0.07%
2022/07/08	6	85.53	15	85.63	86.90	-9	5,213	-0.17%
2022/07/07	15	81.15	9	78.90	82.10	6	4,951	0.12%
2022/07/06	1	77.00	1	76.00	76.00	0	4,868	0.00%
2022/07/01	3	78.17	1	75.90	75.90	2	4,966	0.04%
2022/06/29	0	0.00	10	82.56	82.60	-10	5,025	-0.20%
2022/06/28	3	84.10	4	83.75	83.70	-1	5,017	-0.02%
2022/06/27	13	82.48	3	83.10	83.80	10	5,104	0.20%
2022/06/24	3	83.17	2	84.20	83.60	1	5,033	0.02%
2022/06/23	0	0.00	5	81.20	81.10	-5	4,909	-0.10%
2022/06/22	12	82.71	8	82.79	81.20	4	4,888	0.08%
2022/06/21	4	79.30	7	79.87	81.20	-3	4,782	-0.06%
2022/06/20	0	0.00	2	76.00	75.50	-2	4,722	-0.04%
2022/06/17	6	77.17	0	0.00	76.80	6	4,741	0.13%
2022/06/16	4	80.40	2	81.90	79.60	2	4,693	0.04%
2022/06/15	1	79.40	4	79.75	79.60	-3	4,602	-0.07%
2022/06/14	5	76.56	5	78.02	79.10	0	4,639	0.00%
2022/06/13	1	78.10	1	77.30	77.30	0	4,700	0.00%
2022/06/10	1	79.20	2	80.10	80.20	-1	4,773	-0.02%
2022/06/09	3	78.93	2	79.70	79.80	1	4,911	0.02%
2022/06/08	8	79.96	2	79.65	79.00	6	4,985	0.12%
2022/06/07	1	80.20	0	0.00	80.30	1	4,971	0.02%
2022/06/06	4	80.83	3	80.37	80.30	1	4,929	0.02%
2022/06/01	2	80.80	7	80.46	80.50	-5	4,928	-0.10%
2022/05/31	9	79.66	3	79.83	79.50	6	4,901	0.12%
2022/05/30	3	79.93	4	80.55	80.60	-1	4,863	-0.02%
2022/05/27	3	78.60	5	78.66	78.70	-2	4,822	-0.04%
2022/05/26	6	77.73	4	77.85	77.50	2	4,793	0.04%
2022/05/25	1	79.10	5	78.84	79.00	-4	4,742	-0.08%
2022/05/24	6	79.68	5	79.96	79.10	1	4,743	0.02%
2022/05/23	3	80.60	6.1	79.81	79.60	-3.1	4,673	-0.07%
2022/05/20	1	77.30	1	76.90	77.10	0	4,599	0.00%
2022/05/19	2	77.15	1	77.30	77.60	1	4,562	0.02%
2022/05/18	2	78.05	10	78.76	78.00	-8	4,537	-0.18%
2022/05/17	3.1	78.62	3	78.43	78.10	0.1	4,537	0.00%
2022/05/16	15	77.59	7	77.67	77.40	8	4,485	0.18%
2022/05/13	5	75.06	4	75.35	74.90	1	4,417	0.02%
2022/05/11	2	74.00	2	74.00	73.50	0	4,412	0.00%
2022/05/10	4	73.50	3	74.30	74.30	1	4,446	0.02%
2022/05/09	2	74.90	2	76.60	74.20	0	4,448	0.00%
2022/05/06	2	75.95	0	0.00	76.20	2	4,492	0.04%
2022/05/05	38	81.00	43	80.17	79.00	-5	4,596	-0.11%
2022/05/04	2	82.20	2	82.30	82.30	0	4,626	0.00%
2022/05/03	4	84.10	2	85.05	82.70	2	4,687	0.04%
2022/04/29	2	85.10	1	84.60	83.40	1	4,705	0.02%
2022/04/28	7	86.09	0	0.00	83.60	7	4,617	0.15%
2022/04/27	48	86.28	5	86.48	87.40	43	4,487	0.96%
2022/04/26	1	82.40	1.4	86.50	86.70	-0.4	4,372	-0.01%
2022/04/25	0.1	81.80	1	80.90	81.50	-0.9	4,279	-0.02%
2022/04/22	1	83.50	0.2	84.30	86.30	0.8	4,356	0.02%
2022/04/21	2.5	82.45	9	83.25	85.60	-6.5	4,281	-0.15%
2022/04/20	0	0.00	2	80.85	80.10	-2	4,094	-0.05%
2022/04/19	1	77.30	5	78.72	78.10	-4	4,059	-0.10%
2022/04/18	2	76.10	1	76.10	76.10	1	4,079	0.02%
2022/04/14	1	78.50	0	0.00	78.00	1	4,240	0.02%
2022/04/11	1	77.70	0	0.00	77.50	1	4,378	0.02%
2022/04/08	3	78.20	15	77.67	78.20	-12	4,523	-0.27%
2022/04/07	2	76.50	0	0.00	75.20	2	4,871	0.04%
2022/04/06	23	81.26	18	80.92	81.00	5	4,809	0.10%
2022/04/01	22	79.99	46	79.71	81.10	-24	4,744	-0.51%
2022/03/31	3	79.23	13	79.86	79.10	-10	4,662	-0.21%
2022/03/30	18	79.53	14	80.80	80.40	4	4,650	0.09%
2022/03/29	18	79.05	30	79.10	78.40	-12	4,548	-0.26%
2022/03/28	20	78.62	18	78.73	78.80	2	4,492	0.05%
2022/03/25	20	79.38	6	79.05	79.30	14	4,463	0.31%
2022/03/24	31	78.32	13	78.44	77.90	18	4,421	0.41%
2022/03/23	23	77.89	22	77.70	77.80	1	4,355	0.02%
2022/03/22	0	0.00	1	77.90	77.90	-1	4,336	-0.02%
2022/03/21	2	77.90	12	76.81	76.30	-10	4,320	-0.23%
2022/03/18	12	76.48	5	76.00	76.10	7	4,273	0.16%
2022/03/17	5	76.36	0	0.00	76.20	5	4,236	0.12%
2022/03/16	2	76.25	1	78.00	76.10	1	4,169	0.02%
2022/03/15	1	76.30	4	78.40	78.80	-3	4,087	-0.07%
2022/03/14	2	77.70	7.5	78.61	79.30	-5.5	3,988	-0.14%
2022/03/11	5.4	76.01	8	76.30	75.90	-2.6	3,855	-0.07%
2022/03/10	1	72.30	1	73.20	74.40	0	3,735	0.00%
2022/03/09	1	70.40	0	0.00	69.60	1	3,693	0.03%
2022/03/07	0	0.00	2	71.15	71.20	-2	3,658	-0.05%
2022/03/04	0	0.00	6	73.85	73.90	-6	3,640	-0.16%
2022/03/03	0	0.00	2	74.25	74.50	-2	3,636	-0.06%
2022/03/02	0	0.00	8	74.30	74.10	-8	3,635	-0.22%
2022/03/01	1	74.30	2	73.70	74.50	-1	3,623	-0.03%
2022/02/25	14	72.61	11	72.57	72.30	3	3,617	0.08%
2022/02/24	0	0.00	1	72.00	72.00	-1	3,634	-0.03%
2022/02/23	1	73.70	0	0.00	73.70	1	3,635	0.03%
2022/02/22	0	0.00	4.4	73.50	73.60	-4.4	3,640	-0.12%
2022/02/21	1	74.30	1	74.10	74.00	0	3,617	0.00%
2022/02/18	6	74.40	1	75.00	74.40	5	3,634	0.14%
2022/02/17	1	74.00	0	0.00	73.90	1	3,671	0.03%
2022/02/16	2	74.85	2	74.50	75.00	0	3,630	0.00%
2022/02/15	2	73.50	0	0.00	73.60	2	3,599	0.06%
2022/02/14	3	74.50	0	0.00	74.50	3	3,561	0.08%
2022/02/11	5	75.00	1	75.00	75.50	4	3,524	0.11%
2022/02/10	15	77.17	17	76.61	76.50	-2	3,469	-0.06%
2022/02/09	8	78.20	8.1	78.30	78.60	-0.1	3,406	0.00%
2022/02/08	4.1	77.94	8.1	78.69	78.80	-4.1	3,354	-0.12%
2022/02/07	7.2	78.02	12.1	77.10	77.50	-4.9	3,256	-0.15%
2022/01/26	5.1	76.48	15	76.95	77.00	-9.9	3,058	-0.32%
2022/01/25	4	75.43	3.1	75.17	74.30	1	2,862	0.03%
2022/01/24	2	73.75	11	73.91	75.90	-9	2,748	-0.33%
2022/01/21	2	74.15	1.5	73.70	73.30	0.5	2,662	0.02%
2022/01/20	0.1	75.48	8	75.84	75.70	-8	2,605	-0.31%
2022/01/19	9	74.83	24	74.92	75.50	-15	2,556	-0.59%
2022/01/18	15	74.71	14.5	74.56	74.80	0.5	2,407	0.02%
2022/01/17	16	72.86	14.3	73.47	73.50	1.7	2,271	0.07%
2022/01/14	2	69.00	2	70.35	70.00	0	2,128	0.00%
2022/01/13	10	69.16	23	68.86	69.10	-13	2,076	-0.63%
2022/01/12	13	68.61	3	70.00	68.50	10	2,068	0.48%
2022/01/11	3	69.70	1	68.40	67.80	2	2,037	0.10%
2022/01/10	2	71.25	1	72.20	70.20	1	1,990	0.05%
2022/01/07	7	71.29	55	71.15	71.00	-48	1,928	-2.49%
2022/01/06	4	68.40	0	0.00	67.40	4	1,787	0.22%
2022/01/05	6	70.65	0.1	69.30	69.30	5.9	1,732	0.34%
2022/01/04	7	71.17	3	70.57	70.30	4	1,674	0.24%
2022/01/03	12	73.38	18	73.92	72.60	-6	1,580	-0.38%
2021/12/30	14	74.60	19	74.77	75.70	-5	1,373	-0.36%
2021/12/29	3	70.10	0	0.00	70.30	3	978	0.31%
2021/12/28	0	0.00	1	69.70	70.00	-1	967	-0.10%
2021/12/24	12	69.33	0	0.00	68.40	12	952	1.26%
2021/12/20	1	68.00	0	0.00	67.40	1	886	0.11%
2021/12/17	1	68.30	0	0.00	68.00	1	870	0.11%
2021/12/16	4	69.23	3	68.80	68.80	1	857	0.12%
2021/12/15	0	0.00	1	70.50	69.20	-1	846	-0.12%
2021/12/14	1	68.80	0	0.00	68.50	1	806	0.12%
2021/12/09	1	69.10	0	0.00	68.80	1	797	0.13%
2021/12/08	2	68.50	8	68.80	68.70	-6	786	-0.76%
2021/12/07	0	0.00	1	68.00	68.30	-1	774	-0.13%
2021/12/03	1	66.00	1	66.00	66.00	0	762	0.00%
2021/11/23	1	67.60	0	0.00	67.20	1	718	0.14%
2021/11/22	0	0.00	2	70.00	70.20	-2	704	-0.28%
2021/11/18	2	68.65	0	0.00	68.60	2	683	0.29%
2021/11/16	1	68.90	4	68.68	69.20	-3	660	-0.45%
2021/11/15	0	0.00	2	66.70	66.00	-2	608	-0.33%
2021/11/11	2	65.80	2	65.70	65.50	0	607	0.00%
2021/11/08	1	67.80	0	0.00	67.50	1	616	0.16%
2021/11/05	1	67.00	0	0.00	67.00	1	599	0.17%
2021/10/27	0	0.00	1	64.70	64.70	-1	539	-0.19%
2021/10/21	0	0.00	26	62.35	61.00	-26	547	-4.75%
2021/09/27	1	63.30	0	0.00	63.30	1	707	0.14%
2021/09/22	0	0.00	1	63.60	63.40	-1	730	-0.14%
2021/09/16	1	63.00	0	0.00	63.10	1	747	0.13%
2021/09/13	0.1	66.60	3	66.60	66.30	-3	740	-0.40%
2021/09/08	0	0.00	4	66.23	66.00	-4	745	-0.54%
2021/08/26	1	66.80	1	65.90	66.00	0	797	0.00%
2021/08/16	6	60.80	0	0.00	61.20	6	807	0.74%
2021/08/04	3	65.40	0	0.00	65.80	3	967	0.31%
2021/07/30	0	0.00	3	65.00	64.90	-3	1,016	-0.30%
2021/07/29	1	65.50	0	0.00	65.70	1	1,012	0.10%
2021/07/28	2	67.00	0	0.00	66.00	2	1,021	0.20%
2021/07/27	0	0.00	2	67.80	67.30	-2	1,063	-0.19%
2021/07/26	1	66.60	0	0.00	66.70	1	1,073	0.09%
2021/07/16	0	0.00	1	67.30	67.60	-1	1,163	-0.09%
2021/07/15	1	69.70	0	0.00	69.20	1	1,167	0.09%
2021/07/13	0	0.00	1	68.90	69.10	-1	1,163	-0.09%
2021/07/07	2	67.50	1	67.40	67.40	1	1,250	0.08%
2021/07/06	1	68.30	0	0.00	68.10	1	1,268	0.08%
2021/07/02	0	0.00	1	68.00	68.00	-1	1,370	-0.07%
2021/06/16	0	0.00	2	66.20	66.20	-2	1,833	-0.11%
2021/06/07	4	63.60	0	0.00	64.00	4	2,027	0.20%
2021/06/04	1	64.60	0	0.00	64.60	1	2,036	0.05%
2021/06/03	8	66.50	0.3	66.40	66.20	7.8	2,052	0.38%
2021/06/02	0	0.00	1	66.40	66.40	-1	2,066	-0.05%
2021/05/28	0.2	65.50	0	0.00	66.00	0.2	2,115	0.01%
2021/05/26	1	64.40	1	64.60	65.00	0	2,141	0.00%
2021/05/25	0	0.00	1	64.80	64.80	-1	2,145	-0.05%
2021/05/24	2.2	64.10	0	0.00	64.30	2.2	2,149	0.10%
2021/05/21	1.1	65.68	2	66.65	66.20	-0.9	2,132	-0.04%
2021/05/10	0	0.00	5	70.30	70.10	-5	1,964	-0.25%
2021/05/05	0	0.00	1	70.00	69.80	-1	1,978	-0.05%
2021/05/03	0	0.00	1	71.90	71.80	-1	1,944	-0.05%
2021/04/29	1	74.10	3	74.50	74.10	-2	1,946	-0.10%
2021/04/28	1	74.90	0	0.00	75.20	1	1,947	0.05%
2021/04/27	0	0.00	1	74.20	74.30	-1	1,960	-0.05%
2021/04/26	1	73.30	1	74.00	73.80	0	1,961	0.00%
2021/04/23	4	73.33	0	0.00	73.30	4	1,969	0.20%
2021/04/22	0	0.00	20	74.25	73.30	-20	1,981	-1.01%
2021/04/21	4	75.15	0	0.00	75.10	4	1,962	0.20%
2021/04/16	0	0.00	1	76.00	76.20	-1	1,989	-0.05%
2021/04/15	25.1	75.38	5	75.60	75.50	20.1	1,993	1.01%
2021/04/14	2	75.05	50	74.30	75.00	-48	2,001	-2.40%
2021/04/13	15	77.17	0	0.00	75.80	15	1,997	0.75%
2021/04/12	15	76.73	1	76.70	76.50	14	1,975	0.71%
2021/04/09	20.1	76.90	5	77.02	76.70	15.1	1,937	0.78%
2021/04/08	1	76.90	1	77.40	76.50	0	1,897	0.00%
2021/04/07	0	0.00	12	75.21	76.10	-12	1,830	-0.66%
2021/04/06	3	75.80	1	75.30	75.70	2	1,799	0.11%
2021/04/01	12	75.04	3	75.23	75.40	9	1,745	0.52%
2021/03/31	1	74.40	4	74.28	74.10	-3	1,672	-0.18%
2021/03/29	1	73.00	0	0.00	73.00	1	1,583	0.06%
2021/03/26	3	73.37	0	0.00	73.20	3	1,574	0.19%
2021/03/25	3	74.17	2	74.00	73.40	1	1,559	0.06%
2021/03/24	2	73.05	0	0.00	73.10	2	1,482	0.13%
2021/03/23	1	73.00	2	73.10	72.90	-1	1,470	-0.07%
2021/03/22	1	73.20	1	73.10	73.20	0	1,451	0.00%
2021/03/19	4	73.50	0	0.00	73.70	4	1,428	0.28%
2021/03/18	12	74.50	44	72.18	74.40	-32	1,378	-2.32%
2021/03/17	1	71.80	45	71.80	71.70	-44	1,267	-3.47%
2021/03/16	1	71.90	0	0.00	71.80	1	1,333	0.07%
2021/03/12	1	71.30	0	0.00	71.50	1	1,402	0.07%
2021/03/09	1	71.20	0	0.00	71.30	1	1,391	0.07%
2021/03/05	7	70.24	0	0.00	70.20	7	1,367	0.51%
2021/03/04	3	70.77	58	71.17	70.70	-55	1,371	-4.01%
2021/02/24	4	73.33	5	73.50	73.10	-1	1,496	-0.07%
2021/02/19	10	73.70	0	0.00	73.90	10	1,474	0.68%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/02/03	0	0.00	1	73.30	72.80	-1	1,489	-0.07%
2021/01/20	1	72.50	0	0.00	72.00	1	1,438	0.07%
2021/01/19	12	74.01	1	73.90	73.90	11	1,407	0.78%
2021/01/15	2	76.20	0	0.00	75.20	2	1,374	0.15%
2021/01/14	1	76.60	29	76.99	76.90	-28	1,356	-2.06%
2021/01/13	2	76.90	0	0.00	77.00	2	1,352	0.15%
2021/01/12	4	78.03	0	0.00	77.10	4	1,328	0.30%
2021/01/08	1	79.00	0	0.00	79.00	1	1,285	0.08%
2021/01/07	0	0.00	6	80.60	80.00	-6	1,263	-0.47%
2021/01/06	2	81.40	8	80.39	79.50	-6	1,234	-0.49%
2021/01/05	1	80.80	2	79.60	80.70	-1	1,194	-0.08%
2021/01/04	58	78.63	2	78.60	78.90	56	1,151	4.86%
2020/12/31	2	78.00	1	77.70	78.00	1	1,146	0.09%
2020/12/25	0	0.00	1	78.10	77.80	-1	1,123	-0.09%
2020/12/24	0	0.00	1	77.70	77.50	-1	1,118	-0.09%
2020/12/23	1	76.90	0	0.00	77.10	1	1,119	0.09%
2020/12/22	1	77.70	7	77.31	77.00	-6	1,131	-0.53%
2020/12/18	2	78.35	1	78.80	78.30	1	1,141	0.09%
2020/12/16	0	0.00	1	78.90	78.90	-1	1,137	-0.09%
2020/12/11	5	80.50	8	80.86	81.40	-3	1,123	-0.27%
2020/12/10	8	81.84	5	82.08	81.70	3	1,097	0.27%
2020/12/09	19	80.42	4	80.48	81.00	15	1,020	1.47%
2020/12/08	2	79.00	0	0.00	79.00	2	943	0.21%
2020/12/04	1	79.50	0	0.00	78.50	1	942	0.11%
2020/12/03	0	0.00	2	79.50	78.70	-2	931	-0.21%
2020/12/01	1	78.20	1	78.40	78.40	0	910	0.00%
2020/11/30	1	79.30	3	79.17	79.00	-2	905	-0.22%
2020/11/27	6	79.82	0	0.00	79.60	6	894	0.67%
2020/11/26	0	0.00	7	79.50	80.50	-7	838	-0.83%
2020/11/25	6	78.47	0	0.00	77.60	6	780	0.77%
2020/11/24	2	78.65	4	78.83	78.60	-2	759	-0.26%
2020/11/23	0	0.00	35	77.14	77.90	-35	741	-4.72%
2020/11/20	0	0.00	1	75.40	75.30	-1	711	-0.14%
2020/11/17	0	0.00	4	76.53	76.30	-4	758	-0.53%
2020/11/16	1	75.30	0	0.00	76.10	1	781	0.13%
2020/11/13	10	76.10	0	0.00	76.20	10	779	1.28%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/11	0	0.00	5	76.50	76.20	-5	766	-0.65%
2020/11/09	1	75.80	0	0.00	75.80	1	761	0.13%
2020/11/06	1	74.00	0	0.00	73.80	1	751	0.13%
2020/11/05	0	0.00	10	73.40	73.40	-10	753	-1.33%
2020/11/04	1	73.40	0	0.00	73.70	1	762	0.13%
2020/11/02	15	73.03	0	0.00	73.00	15	833	1.80%
2020/10/30	1	73.10	0	0.00	73.40	1	857	0.12%
2020/10/23	1	75.70	0	0.00	75.60	1	961	0.10%
2020/10/21	1	75.50	0	0.00	75.80	1	1,040	0.10%
2020/10/20	1	75.00	0	0.00	74.90	1	1,076	0.09%
2020/10/16	1	74.00	2	74.00	73.90	-1	1,114	-0.09%
2020/10/15	0	0.00	1	73.30	74.50	-1	1,155	-0.09%
2020/10/12	35	73.60	35	73.60	73.10	0	1,222	0.00%
2020/10/07	1	72.90	0	0.00	72.90	1	1,266	0.08%
2020/09/29	1	72.00	0	0.00	72.10	1	1,501	0.07%
2020/09/18	9	76.10	0	0.00	76.10	9	1,757	0.51%
2020/09/16	4	75.95	0	0.00	75.20	4	1,824	0.22%
2020/09/11	1	74.20	0	0.00	73.90	1	2,003	0.05%
2020/09/10	7	74.80	0	0.00	74.40	7	2,020	0.35%
2020/09/09	2	74.85	0	0.00	75.10	2	2,018	0.10%
2020/09/07	4	76.90	0	0.00	76.90	4	2,015	0.20%
2020/09/03	6	79.05	0	0.00	78.40	6	2,057	0.29%
2020/09/02	10	78.76	0	0.00	79.30	10	2,086	0.48%
2020/09/01	5	77.70	0	0.00	77.90	5	2,116	0.24%
2020/08/31	1	78.00	0	0.00	77.80	1	2,178	0.05%
2020/08/28	2	78.95	0	0.00	79.00	2	2,179	0.09%
2020/08/27	2	79.70	2	80.20	79.80	0	2,178	0.00%
2020/08/26	0	0.00	1	79.20	79.10	-1	2,166	-0.05%
2020/08/24	1	78.00	0	0.00	78.30	1	2,150	0.05%
2020/08/20	3	74.80	1	75.00	74.70	2	2,119	0.09%
2020/08/18	1	78.60	0	0.00	78.50	1	2,092	0.05%
2020/08/13	5	79.64	0	0.00	79.20	5	2,078	0.24%
2020/08/11	1	81.50	0	0.00	81.30	1	2,056	0.05%
2020/08/07	0	0.00	2	81.20	80.90	-2	2,046	-0.10%
2020/08/06	1	82.30	1	82.00	83.40	0	2,009	0.00%
2020/08/05	0	0.00	1	80.80	81.90	-1	2,003	-0.05%
2020/08/03	0	0.00	1	79.80	79.90	-1	1,985	-0.05%
2020/07/31	2	78.45	0	0.00	79.20	2	1,983	0.10%
2020/07/30	1	79.00	0	0.00	78.90	1	1,975	0.05%
2020/07/29	1	79.00	1	80.00	78.80	0	2,022	0.00%
2020/07/28	1	79.60	1	79.20	78.60	0	2,032	0.00%
2020/07/27	1	81.50	0	0.00	81.30	1	2,016	0.05%
2020/07/24	1	85.30	3	84.40	83.00	-2	1,986	-0.10%
2020/07/21	1	83.50	1	83.30	82.70	0	1,933	0.00%
2020/07/20	1	83.10	4	82.95	83.70	-3	1,894	-0.16%
2020/07/17	3	81.57	2	81.65	81.70	1	1,861	0.05%
2020/07/16	1	80.50	0	0.00	80.50	1	1,856	0.05%
2020/07/14	2	80.70	0	0.00	80.60	2	1,835	0.11%
2020/07/13	2	81.95	0	0.00	82.00	2	1,806	0.11%
2020/07/10	2	81.80	4	81.73	81.30	-2	1,801	-0.11%
2020/07/09	1	84.70	1	84.50	83.30	0	1,772	0.00%
2020/07/08	5	85.58	5	85.24	86.20	0	1,684	0.00%
2020/07/07	1	87.10	12	85.39	84.90	-11	1,604	-0.69%
2020/07/06	0	0.00	4	83.45	83.60	-4	1,511	-0.26%
2020/07/02	3	80.50	0	0.00	80.20	3	1,445	0.21%
2020/07/01	1	79.30	0	0.00	80.00	1	1,439	0.07%
2020/06/23	1	79.30	2	78.30	78.10	-1	1,390	-0.07%
2020/06/22	0	0.00	2	81.00	78.50	-2	1,347	-0.15%
2020/06/18	0	0.00	1	77.60	77.70	-1	1,210	-0.08%
2020/06/17	0	0.00	1	75.60	75.40	-1	1,185	-0.08%
2020/06/16	1	76.30	0	0.00	76.40	1	1,198	0.08%
2020/06/11	0	0.00	1	77.00	75.60	-1	1,280	-0.08%
2020/06/09	1	77.50	8	77.81	77.40	-7	1,299	-0.54%
2020/06/08	1	76.60	1	77.00	76.70	0	1,301	0.00%
2020/06/05	3	76.87	0	0.00	76.00	3	1,281	0.23%
2020/06/02	0	0.00	7	72.90	73.20	-7	1,254	-0.56%
2020/06/01	2	72.70	1	72.20	72.90	1	1,263	0.08%
2020/05/22	0	0.00	1	72.40	72.40	-1	1,327	-0.08%
2020/05/18	1	71.10	0	0.00	71.40	1	1,365	0.07%
2020/05/14	1	72.50	0	0.00	72.20	1	1,370	0.07%
2020/05/12	1	72.40	0	0.00	72.00	1	1,385	0.07%
2020/05/08	0	0.00	1	73.30	73.30	-1	1,368	-0.07%
2020/05/06	1	73.50	0	0.00	73.00	1	1,378	0.07%
2020/05/05	4	76.03	6	76.37	73.80	-2	1,369	-0.15%
2020/05/04	0	0.00	1	74.40	73.50	-1	1,314	-0.08%
2020/04/30	0	0.00	4	75.08	74.90	-4	1,301	-0.31%
2020/04/28	0	0.00	1	74.00	74.20	-1	1,295	-0.08%
2020/04/22	0	0.00	1	68.60	69.60	-1	1,329	-0.08%
2020/04/21	1	69.00	2	70.50	69.00	-1	1,328	-0.08%
2020/04/15	0	0.00	4	69.88	70.20	-4	1,305	-0.31%
2020/04/14	1	69.00	0	0.00	69.10	1	1,303	0.08%
2020/04/08	0	0.00	1	68.00	67.80	-1	1,334	-0.07%
2020/04/01	1	63.90	2	64.60	64.60	-1	1,308	-0.08%
2020/03/20	1	58.80	0	0.00	60.60	1	1,246	0.08%
2020/03/19	0	0.00	2	55.60	56.80	-2	1,229	-0.16%
2020/03/18	1	61.10	0	0.00	59.30	1	1,222	0.08%
2020/03/17	2	60.50	1	61.30	61.30	1	1,206	0.08%
2020/03/13	3	61.00	7	60.80	62.30	-4	1,178	-0.34%
2020/03/12	5	68.22	0	0.00	66.90	5	1,139	0.44%
2020/03/11	0	0.00	1	72.30	72.30	-1	1,115	-0.09%
2020/03/10	1	71.70	1	70.50	71.80	0	1,108	0.00%
2020/03/09	1	70.50	0	0.00	70.50	1	1,099	0.09%
2020/03/06	0	0.00	1	72.70	72.70	-1	1,082	-0.09%
2020/03/04	1	71.00	0	0.00	71.40	1	1,073	0.09%
2020/03/02	4	71.53	0	0.00	71.30	4	1,051	0.38%
2020/02/27	2	74.20	0	0.00	73.80	2	1,039	0.19%
2020/02/26	1	74.80	2	75.30	75.30	-1	1,038	-0.10%
2020/02/25	0	0.00	73	76.49	75.90	-73	1,033	-7.06%
2020/02/21	2	77.30	0	0.00	77.00	2	1,017	0.20%
2020/02/19	0	0.00	2	76.70	76.90	-2	1,011	-0.20%
2020/02/14	1	76.00	0	0.00	76.00	1	1,007	0.10%
2020/02/11	1	74.70	0	0.00	74.70	1	1,063	0.09%
2020/02/07	0	0.00	2	73.70	73.30	-2	1,092	-0.18%
2020/02/04	0	0.00	2	73.45	73.50	-2	1,097	-0.18%
2020/02/03	1	70.40	4	70.90	71.50	-3	1,097	-0.27%
2020/01/30	2	73.40	1	73.50	73.30	1	1,125	0.09%
2020/01/20	5	78.00	1	77.80	78.20	4	1,095	0.37%
2020/01/17	3	78.50	0	0.00	77.50	3	1,100	0.27%
2020/01/06	0	0.00	2	76.30	75.60	-2	1,364	-0.15%
2020/01/03	3	78.90	3	77.20	77.00	0	1,412	0.00%
2020/01/02	1	78.10	2	78.00	78.20	-1	1,439	-0.07%
2019/12/31	1	77.60	0	0.00	77.70	1	1,521	0.07%
2019/12/27	0	0.00	2	76.70	76.80	-2	1,555	-0.13%
2019/12/20	1	76.80	0	0.00	77.50	1	1,729	0.06%
2019/12/18	0	0.00	1	76.80	77.20	-1	1,732	-0.06%
2019/12/17	3	76.53	0	0.00	76.60	3	1,739	0.17%
2019/12/16	3	76.67	1	76.60	76.50	2	1,749	0.11%
2019/12/13	0	0.00	7	76.53	76.70	-7	1,788	-0.39%
2019/12/05	1	75.90	0	0.00	76.20	1	1,964	0.05%
2019/12/04	2	74.70	0	0.00	74.60	2	1,986	0.10%
2019/11/29	1	75.90	0	0.00	75.70	1	2,101	0.05%
2019/11/28	1	77.40	0	0.00	76.80	1	2,128	0.05%
2019/11/27	0	0.00	1	77.50	77.50	-1	2,169	-0.05%
2019/11/26	2	76.75	0	0.00	76.90	2	2,230	0.09%
2019/11/20	2	78.20	0	0.00	78.20	2	2,665	0.08%
2019/11/15	1	76.70	1	76.70	76.90	0	2,856	0.00%
2019/11/14	0	0.00	3	77.30	77.10	-3	2,918	-0.10%
2019/11/12	6	76.43	3	77.60	77.70	3	3,163	0.09%
2019/11/11	7	75.86	3	76.70	75.20	4	3,346	0.12%
2019/11/07	0	0.00	3	78.10	77.90	-3	3,381	-0.09%
2019/11/04	1	79.20	0	0.00	79.20	1	3,539	0.03%
2019/11/01	1	79.00	1	79.20	79.00	0	3,557	0.00%
2019/10/28	1	81.30	3	81.70	81.20	-2	3,670	-0.05%
2019/10/23	1	82.80	7	83.83	81.90	-6	4,055	-0.15%
2019/10/22	0	0.00	3	82.23	82.30	-3	3,985	-0.08%
2019/10/18	3	82.07	2	81.80	82.70	1	4,127	0.02%
2019/10/17	2	80.95	2	81.10	81.50	0	4,094	0.00%
2019/10/16	2	81.70	2	81.40	81.10	0	4,085	0.00%
2019/10/14	4	83.40	5	83.34	82.80	-1	4,050	-0.02%
2019/10/09	0	0.00	2	82.35	82.50	-2	4,013	-0.05%
2019/10/08	3	82.23	0	0.00	81.00	3	4,009	0.07%
2019/10/07	6	82.17	8	82.69	82.40	-2	3,976	-0.05%
2019/10/04	2	81.40	1	80.80	80.70	1	3,879	0.03%
2019/10/03	0	0.00	3	79.90	79.90	-3	3,860	-0.08%
2019/10/02	0	0.00	3	80.33	80.70	-3	3,860	-0.08%
2019/09/27	2	78.90	2	79.30	79.00	0	3,871	0.00%
2019/09/26	8	80.95	7	80.74	80.40	1	3,849	0.03%
2019/09/25	1	78.50	1	79.00	78.90	0	3,789	0.00%
2019/09/24	0	0.00	3	78.90	78.80	-3	3,806	-0.08%
2019/09/20	2	78.40	1	78.50	78.20	1	3,805	0.03%
2019/09/19	1	78.30	1	78.30	78.20	0	3,798	0.00%
2019/09/18	2	77.45	0	0.00	77.50	2	3,812	0.05%
2019/09/17	0	0.00	4	78.65	78.20	-4	3,760	-0.11%
2019/09/16	0	0.00	1	77.70	78.20	-1	3,767	-0.03%
2019/09/12	4	78.85	6	78.05	78.10	-2	3,771	-0.05%
2019/09/11	0	0.00	1	78.80	78.60	-1	3,764	-0.03%
2019/09/10	0	0.00	2	78.15	78.10	-2	3,744	-0.05%
2019/09/09	21	78.47	5	78.38	77.20	16	3,704	0.43%
2019/09/06	2	81.80	4	82.33	81.80	-2	3,547	-0.06%
2019/09/05	14	81.66	2	82.45	82.50	12	3,530	0.34%
2019/09/04	0	0.00	2	81.30	81.70	-2	3,491	-0.06%
2019/09/03	5	81.56	1	82.00	80.90	4	3,464	0.12%
2019/09/02	4	81.75	2	82.10	82.00	2	3,435	0.06%
2019/08/30	11	82.74	2	83.00	82.50	9	3,402	0.26%
2019/08/29	1	82.50	5	82.80	82.80	-4	3,356	-0.12%
2019/08/28	7	83.71	62	84.47	84.00	-55	3,290	-1.67%
2019/08/27	7	83.36	938	83.22	83.00	-931	3,165	-29.41%	大賣/鉅額交易
2019/08/26	2	79.50	288	79.96	79.00	-286	2,974	-9.61%	大賣/鉅額交易
2019/08/23	3	81.47	0	0.00	81.00	3	2,921	0.10%
2019/08/22	0	0.00	1	83.80	82.20	-1	2,873	-0.03%
2019/08/21	2	82.95	0	0.00	82.80	2	2,828	0.07%
2019/08/20	6	82.92	212	83.47	82.50	-206	2,791	-7.38%	大賣/鉅額交易
2019/08/19	2	82.70	309	82.40	81.90	-307	2,666	-11.51%	大賣/鉅額交易
2019/08/16	1	81.80	207	81.34	81.00	-206	2,600	-7.92%	大賣/鉅額交易
2019/08/15	11	80.35	4	81.13	81.50	7	2,487	0.28%
2019/08/14	9	80.84	30	80.63	80.80	-21	2,360	-0.89%
2019/08/13	0	0.00	2	77.00	76.30	-2	2,148	-0.09%
2019/08/12	11	77.10	7	78.00	76.30	4	2,136	0.19%
2019/08/08	6	76.53	3	76.60	77.30	3	2,088	0.14%
2019/08/07	8	76.69	15	76.87	76.40	-7	2,055	-0.34%
2019/08/06	5	71.50	2	74.40	75.10	3	1,980	0.15%
2019/08/05	1	73.40	3	74.10	73.50	-2	1,965	-0.10%
2019/08/02	3	73.00	0	0.00	73.30	3	1,957	0.15%
2019/08/01	0	0.00	2	74.80	74.90	-2	1,956	-0.10%
2019/07/31	1	75.70	2	74.60	74.20	-1	1,941	-0.05%
2019/07/30	3	75.20	1.3	74.22	74.00	1.7	1,890	0.09%
2019/07/29	10	77.30	3	77.60	75.30	7	1,848	0.38%
2019/07/26	7	75.90	83	76.71	77.10	-76	1,759	-4.32%
2019/07/25	0	0.00	4	73.15	73.30	-4	1,565	-0.26%
2019/07/24	0	0.00	3	71.27	71.10	-3	1,482	-0.20%
2019/07/23	3	70.73	7	70.97	69.90	-4	1,466	-0.27%
2019/07/22	3	70.10	6	69.47	70.50	-3	1,474	-0.20%
2019/07/17	0	0.00	0.5	68.00	67.70	-0.5	1,561	-0.03%
2019/07/16	0	0.00	1	68.90	68.30	-1	1,819	-0.05%
2019/07/12	0	0.00	4	69.55	68.70	-4	1,829	-0.22%
2019/07/09	0	0.00	3	67.50	67.70	-3	1,855	-0.16%
2019/07/05	0	0.00	5	67.22	67.30	-5	1,877	-0.27%
2019/07/04	6	66.00	0	0.00	66.00	6	1,866	0.32%
2019/07/03	72	67.66	20	68.00	67.60	52	1,875	2.77%
2019/07/02	0	0.00	3	68.10	67.90	-3	1,886	-0.16%
2019/06/28	10	67.50	0	0.00	67.30	10	1,945	0.51%
2019/06/27	12	67.57	0	0.00	68.00	12	1,984	0.60%
2019/06/26	0	0.00	1	67.10	67.00	-1	1,994	-0.05%
2019/06/25	22	67.05	1	67.00	67.00	21	2,012	1.04%
2019/06/24	10	66.70	0	0.00	67.70	10	2,018	0.50%
2019/06/21	82	67.55	0	0.00	67.00	82	2,045	4.01%
2019/06/19	0	0.00	1	68.00	67.90	-1	2,081	-0.05%
2019/06/18	10	66.90	0	0.00	67.40	10	2,104	0.48%
2019/06/17	50	66.96	0	0.00	66.60	50	2,133	2.34%
2019/06/14	20	67.15	0	0.00	67.00	20	2,242	0.89%
2019/06/13	20	67.35	0	0.00	67.30	20	2,333	0.86%
2019/06/12	20	66.75	0	0.00	66.70	20	2,346	0.85%
2019/06/11	20	66.85	1	67.90	66.80	19	2,357	0.81%
2019/06/10	20	66.65	0	0.00	67.70	20	2,367	0.84%
2019/06/06	20	65.90	1	65.60	65.80	19	2,379	0.80%
2019/06/05	3	65.50	0	0.00	65.60	3	2,412	0.12%
2019/06/03	31	64.13	98	64.23	65.10	-67	2,582	-2.59%
2019/05/31	30	65.75	3	65.73	65.80	27	2,761	0.98%
2019/05/30	12	64.47	18	64.78	65.50	-6	2,845	-0.21%
2019/05/29	30	63.60	10	64.00	64.30	20	3,040	0.66%
2019/05/28	0	0.00	2	64.50	63.50	-2	3,213	-0.06%
2019/05/23	11	63.71	1	63.70	63.30	10	3,289	0.30%
2019/05/22	11	64.73	1	65.00	64.70	10	3,304	0.30%
2019/05/20	1	63.00	0	0.00	62.50	1	3,335	0.03%
2019/05/17	13	64.35	5	63.44	63.20	8	3,347	0.24%
2019/05/16	0	0.00	1	65.30	65.00	-1	3,429	-0.03%
2019/05/15	1	64.40	1	65.10	64.90	0	3,479	0.00%
2019/05/14	22	63.60	1	64.40	64.80	21	3,513	0.60%
2019/05/10	3	64.07	0	0.00	63.90	3	3,494	0.09%
2019/05/09	64	64.28	0	0.00	64.00	64	3,514	1.82%
2019/05/08	100	66.65	0	0.00	66.70	100	3,481	2.87%
2019/05/07	103	67.66	0	0.00	67.30	103	3,503	2.94%	大買/鉅額交易
2019/05/06	62	67.64	0	0.00	67.10	62	3,522	1.76%
2019/05/03	25	69.38	1	68.40	69.30	24	3,502	0.69%
2019/05/02	25	68.30	1	68.30	68.50	24	3,502	0.69%
2019/04/30	152	67.79	31	68.15	68.00	121	3,519	3.44%	大買/鉅額交易
2019/04/29	132	67.70	6	67.48	67.70	126	3,503	3.60%	大買/鉅額交易
2019/04/26	131	68.97	0	0.00	69.10	131	3,501	3.74%	大買/鉅額交易
2019/04/24	8	71.38	8	72.10	71.30	0	3,510	0.00%
2019/04/23	9	71.28	4	70.88	70.80	5	3,497	0.14%
2019/04/22	12	70.25	23	71.45	72.50	-11	3,430	-0.32%
2019/04/18	13	67.69	0	0.00	67.10	13	3,202	0.41%
2019/04/17	12	68.67	0	0.00	67.90	12	3,240	0.37%
2019/04/16	0	0.00	1	68.30	68.40	-1	3,299	-0.03%
2019/04/15	10	67.80	1	68.10	67.60	9	3,341	0.27%
2019/04/11	1	67.70	0	0.00	67.70	1	3,425	0.03%
2019/04/09	0	0.00	5	68.80	68.20	-5	3,479	-0.14%
2019/04/08	5	68.00	2	68.50	68.80	3	3,524	0.09%
2019/04/02	0	0.00	5	68.94	68.20	-5	3,545	-0.14%
2019/04/01	3	68.73	10	68.87	68.90	-7	3,597	-0.19%
2019/03/29	8	67.61	0	0.00	67.50	8	3,561	0.22%
2019/03/27	20	67.90	3	68.50	68.60	17	3,630	0.47%
2019/03/26	560	67.90	0	0.00	67.30	560	3,635	15.40%	大買/鉅額交易
2019/03/25	241	67.21	0	0.00	67.20	241	3,670	6.57%	大買/鉅額交易
2019/03/22	6	67.90	3	67.57	67.60	3	3,700	0.08%
2019/03/21	1	68.90	2	69.30	68.90	-1	3,719	-0.03%
2019/03/20	0	0.00	1	69.40	68.60	-1	3,893	-0.03%
2019/03/19	11	70.35	24	69.78	68.90	-13	3,916	-0.33%
2019/03/18	17	68.71	11	68.32	68.60	6	3,907	0.15%
2019/03/15	2	66.70	1	66.90	66.90	1	3,908	0.03%
2019/03/14	1	66.20	0	0.00	66.30	1	4,001	0.02%
2019/03/13	1	65.90	0	0.00	65.90	1	4,055	0.02%
2019/03/12	4	66.30	0	0.00	65.90	4	4,097	0.10%
2019/03/11	7	66.00	0	0.00	65.90	7	4,218	0.17%
2019/03/08	1	65.00	4	65.83	65.90	-3	4,260	-0.07%
2019/03/07	16	67.97	4	67.63	66.80	12	4,273	0.28%
2019/03/06	5	70.46	6	70.42	69.60	-1	4,231	-0.02%
2019/03/05	2	68.15	6	68.85	67.90	-4	4,114	-0.10%
2019/03/04	8	67.81	17	67.92	69.20	-9	4,093	-0.22%
2019/02/27	4	65.20	5.6	65.07	65.50	-1.6	4,055	-0.04%
2019/02/26	3	63.30	0	0.00	63.10	3	4,043	0.07%
2019/02/25	3	63.33	16	63.53	63.00	-13	4,274	-0.30%
2019/02/22	0	0.00	3	62.03	62.10	-3	4,562	-0.07%
2019/02/21	15	62.53	2	62.45	62.40	13	4,709	0.28%
2019/02/20	5	62.60	0	0.00	63.00	5	4,722	0.11%
2019/02/19	1	61.90	1	62.20	62.20	0	4,699	0.00%
2019/02/15	4	62.58	15	61.20	61.40	-11	4,670	-0.24%
2019/02/14	2	63.90	0	0.00	63.50	2	4,587	0.04%
2019/02/13	3	65.47	2	65.90	65.00	1	4,557	0.02%
2019/02/12	0	0.00	4	65.53	65.20	-4	4,536	-0.09%
2019/01/29	0	0.00	1	63.70	64.10	-1	4,451	-0.02%
2019/01/28	4	64.70	1	65.00	64.50	3	4,444	0.07%
2019/01/25	2	64.10	0	0.00	64.20	2	4,412	0.05%
2019/01/24	1	63.30	2	63.45	63.50	-1	4,391	-0.02%
2019/01/23	1	62.50	0	0.00	62.90	1	4,386	0.02%
2019/01/21	2	64.05	1	63.60	63.50	1	4,353	0.02%
2019/01/18	1	64.40	2	63.80	63.80	-1	4,342	-0.02%
2019/01/17	4	65.55	10	64.43	64.30	-6	4,313	-0.14%
2019/01/16	7	65.23	4	65.90	65.80	3	4,275	0.07%
2019/01/15	5	64.34	6	64.68	64.50	-1	4,208	-0.02%
2019/01/14	6	64.23	11	63.55	63.70	-5	4,180	-0.12%
2019/01/11	5	65.84	9	64.79	64.90	-4	4,157	-0.10%
2019/01/10	3	65.07	2	65.35	65.80	1	4,135	0.02%
2019/01/09	4	65.88	4	64.83	64.80	0	4,120	0.00%
2019/01/08	8	66.50	19	66.52	66.20	-11	4,089	-0.27%
2019/01/07	14	66.96	7	66.39	66.30	7	4,018	0.17%
2019/01/04	14	65.52	7	65.83	66.20	7	3,965	0.18%
2019/01/03	16	65.91	12	65.88	65.40	4	3,911	0.10%
2019/01/02	8	65.68	9	66.00	64.90	-1	3,870	-0.03%
2018/12/28	3	63.57	2	64.20	64.20	1	3,810	0.03%
2018/12/27	7	64.04	12	64.13	63.70	-5	3,803	-0.13%
2018/12/26	6	63.50	9	62.08	61.70	-3	3,736	-0.08%
2018/12/25	24	64.04	16	63.58	63.30	8	3,717	0.22%
2018/12/24	14	63.86	7	63.94	65.50	7	3,668	0.19%
2018/12/22	0	0.00	1	62.00	61.90	-1	3,554	-0.03%
2018/12/21	10	62.01	16	61.78	61.60	-6	3,564	-0.17%
2018/12/20	3	60.97	1	61.00	61.20	2	3,520	0.06%
2018/12/19	2	63.90	21	63.10	63.00	-19	3,475	-0.55%
2018/12/18	5	64.06	2	63.55	63.20	3	3,445	0.09%
2018/12/17	11	66.23	7	65.83	65.70	4	3,398	0.12%
2018/12/14	5	67.06	3	67.53	67.80	2	3,354	0.06%
2018/12/13	19	68.11	18	68.28	68.20	1	3,305	0.03%
2018/12/12	6	65.57	24.2	66.01	65.10	-18.2	3,106	-0.59%
2018/12/11	23	65.78	7	66.30	65.20	16	3,059	0.52%
2018/12/10	6	64.95	6	64.98	65.00	0	2,973	0.00%
2018/12/07	5	63.32	10	64.59	64.60	-5	2,895	-0.17%
2018/12/06	29	61.69	3	63.00	60.50	26	2,820	0.92%
2018/12/05	8	64.25	3	64.50	64.50	5	2,756	0.18%
2018/12/04	11	65.95	10	65.65	65.00	1	2,709	0.04%
2018/12/03	11	63.95	7	63.56	63.60	4	2,567	0.16%
2018/11/30	13	63.87	1	64.00	62.60	12	2,493	0.48%
2018/11/29	10	63.26	5	62.94	62.50	5	2,426	0.21%
2018/11/28	9	63.74	9	63.46	63.00	0	2,375	0.00%
2018/11/27	2	63.20	3	63.10	63.10	-1	2,317	-0.04%
2018/11/26	15	63.11	31	63.10	64.00	-16	2,242	-0.71%
2018/11/22	3	65.60	13	66.28	62.40	-10	1,911	-0.52%
2018/11/21	10	62.30	20	64.25	63.60	-10	1,669	-0.60%
2018/11/20	7	59.97	4	59.80	60.50	3	1,347	0.22%
2018/11/19	0	0.00	1	55.00	55.00	-1	1,193	-0.08%
2018/11/16	1	53.40	1	53.30	53.40	0	1,173	0.00%
2018/11/12	1	54.00	0	0.00	53.90	1	1,269	0.08%
2018/11/09	1	52.50	1	52.30	52.90	0	1,273	0.00%
2018/11/08	1	51.50	1	51.60	51.40	0	1,280	0.00%
2018/11/01	1	50.10	1	49.95	50.20	0	1,492	0.00%
2018/10/31	1	49.10	1	49.05	49.30	0	1,488	0.00%
2018/10/30	4	47.51	4	47.68	47.80	0	1,485	0.00%
2018/10/26	1	48.70	1	48.65	48.75	0	1,475	0.00%
2018/10/25	1	49.05	2	48.95	48.65	-1	1,477	-0.07%
2018/10/24	2	50.23	2	50.15	49.70	0	1,477	0.00%
2018/10/19	2	48.88	2	48.85	49.90	0	1,472	0.00%
2018/10/18	6	46.93	1	46.95	47.20	5	1,451	0.34%
2018/10/17	1	46.70	11	46.50	46.20	-10	1,456	-0.69%
2018/10/12	1	44.90	0	0.00	45.05	1	1,419	0.07%
2018/10/09	1	46.85	2	47.15	47.50	-1	1,389	-0.07%
2018/09/27	0	0.00	2	49.83	50.00	-2	1,397	-0.14%
2018/09/26	1	49.80	0	0.00	49.85	1	1,402	0.07%
2018/09/20	0	0.00	2	50.60	50.30	-2	1,373	-0.15%
2018/09/13	0	0.00	1	51.60	51.20	-1	1,328	-0.08%
2018/09/12	1	52.20	2	52.55	51.70	-1	1,323	-0.08%
2018/09/11	2	49.65	1	49.85	49.40	1	1,287	0.08%
2018/09/10	1	49.15	0	0.00	49.00	1	1,295	0.08%
2018/09/07	0	0.00	2	50.50	50.90	-2	1,296	-0.15%
2018/09/05	1	53.50	1	53.40	52.80	0	1,294	0.00%
2018/09/04	0	0.00	1	51.80	52.00	-1	1,294	-0.08%
2018/09/03	4	53.23	0	0.00	52.30	4	1,291	0.31%
2018/08/31	4	54.00	0	0.00	54.00	4	1,310	0.31%
2018/08/30	0	0.00	1	54.80	54.50	-1	1,356	-0.07%
2018/08/29	3	54.20	1	54.20	54.40	2	1,386	0.14%
2018/08/28	1	53.70	1	54.30	53.70	0	1,499	0.00%
2018/08/24	1	53.50	2	54.60	53.50	-1	1,539	-0.06%
2018/08/23	4	54.55	2	54.55	54.90	2	1,555	0.13%
2018/08/22	0	0.00	1	54.00	53.80	-1	1,565	-0.06%
2018/08/21	2	53.70	1	54.00	53.60	1	1,558	0.06%
2018/08/17	1	51.70	1	51.60	52.10	0	1,572	0.00%
2018/08/16	12	52.73	0	0.00	52.20	12	1,542	0.78%
2018/08/14	0	0.00	3	55.60	54.20	-3	1,494	-0.20%
2018/08/13	23	57.56	6	56.75	56.30	17	1,441	1.18%
2018/08/10	4	62.90	2	63.10	62.50	2	1,353	0.15%
2018/08/09	2	68.10	0	0.00	68.00	2	1,299	0.15%
2018/08/08	3	69.40	5	68.90	69.00	-2	1,326	-0.15%
2018/08/03	1	68.00	1	67.80	68.10	0	1,392	0.00%
2018/07/30	6	69.60	0	0.00	68.60	6	1,505	0.40%
2018/07/27	1	68.70	0	0.00	69.50	1	1,494	0.07%
2018/07/25	1	68.80	0	0.00	67.80	1	1,484	0.07%
2018/07/20	1	68.10	1	68.00	68.20	0	1,489	0.00%
2018/07/19	1	67.40	0	0.00	67.10	1	1,486	0.07%
2018/07/18	0	0.00	5	69.10	68.10	-5	1,491	-0.34%
2018/07/16	0	0.00	40	68.05	68.20	-40	1,483	-2.70%
2018/07/13	8	67.26	2	67.20	67.50	6	1,468	0.41%
2018/07/06	11	64.96	2	64.50	66.00	9	1,435	0.63%
2018/07/04	0	0.00	10	70.10	70.00	-10	1,413	-0.71%
2018/07/03	0	0.00	11	70.96	70.70	-11	1,439	-0.76%
2018/07/02	33	71.50	0	0.00	70.80	33	1,431	2.30%
2018/06/29	1	71.70	20	70.66	70.90	-19	1,434	-1.32%
2018/06/28	1	69.50	0	0.00	69.50	1	1,432	0.07%
2018/06/26	2	69.55	0	0.00	69.70	2	1,435	0.14%
2018/06/25	0	0.00	1	70.80	70.20	-1	1,433	-0.07%
2018/06/22	1	69.60	0	0.00	69.60	1	1,435	0.07%
2018/06/20	0	0.00	5	70.20	69.80	-5	1,445	-0.35%
2018/06/19	1	70.40	0	0.00	70.40	1	1,439	0.07%
2018/06/14	0	0.00	6	71.57	71.30	-6	1,413	-0.42%
2018/06/13	14	73.12	0	0.00	72.60	14	1,408	0.99%
2018/06/12	8	73.00	1	73.00	73.60	7	1,417	0.49%
2018/06/11	0	0.00	2	73.50	73.70	-2	1,422	-0.14%
2018/06/08	48	74.20	0	0.00	73.70	48	1,441	3.33%
2018/06/07	1	73.40	1	73.40	73.90	0	1,438	0.00%
2018/06/06	1	74.00	3	73.80	73.70	-2	1,404	-0.14%
2018/06/05	20	74.63	1	74.90	73.90	19	1,375	1.38%
2018/06/04	0	0.00	2	71.45	72.00	-2	1,265	-0.16%
2018/06/01	2	69.70	1	70.40	70.20	1	1,232	0.08%
2018/05/31	2	69.50	0	0.00	69.20	2	1,212	0.16%
2018/05/30	1	69.80	0	0.00	69.80	1	1,190	0.08%
2018/05/29	1	71.70	0	0.00	70.60	1	1,175	0.09%
2018/05/28	2	71.10	3	72.10	72.70	-1	1,165	-0.09%
2018/05/25	3	71.60	1	70.70	71.60	2	1,141	0.18%
2018/05/16	2	68.45	0	0.00	68.70	2	1,080	0.19%
2018/05/15	0	0.00	1	70.40	69.90	-1	1,058	-0.09%
2018/05/14	1	73.20	0	0.00	71.50	1	1,053	0.09%
2018/05/10	1	72.70	0	0.00	72.70	1	1,028	0.10%
2018/05/09	2	73.55	0	0.00	72.70	2	1,008	0.20%
2018/05/08	2	74.10	5	75.34	74.10	-3	970	-0.31%
2018/05/07	0	0.00	48	79.05	78.40	-48	935	-5.13%
2018/05/03	0	0.00	8	79.08	78.70	-8	942	-0.85%
2018/05/02	0	0.00	556	79.24	79.50	-556	943	-58.90%	大賣/鉅額交易
2018/04/30	0	0.00	1	78.50	80.30	-1	944	-0.11%
2018/04/27	10	79.50	1	78.30	78.30	9	972	0.93%
2018/04/19	0	0.00	0.1	81.70	81.70	-0.1	1,033	-0.01%
2018/04/16	0	0.00	1	82.00	82.10	-1	1,074	-0.09%
2018/04/12	0	0.00	1	82.00	81.60	-1	1,152	-0.09%
2018/04/11	1	82.00	0	0.00	82.00	1	1,215	0.08%
2018/04/09	2	84.40	2	84.05	83.10	0	1,345	0.00%
2018/04/02	0	0.00	1	82.00	82.00	-1	1,328	-0.08%
2018/03/31	1	82.10	1.1	81.46	82.10	-0.1	1,335	0.00%
2018/03/29	0	0.00	2	79.70	79.80	-2	1,356	-0.15%
2018/03/27	6	80.07	1	81.30	79.40	5	1,366	0.37%
2018/03/23	0	0.00	100	79.55	79.90	-100	1,467	-6.81%
2018/03/21	1	81.50	0	0.00	81.10	1	1,563	0.06%
2018/03/19	1	81.40	1	81.50	81.10	0	1,602	0.00%
2018/03/16	1	80.10	0	0.00	80.50	1	1,599	0.06%
2018/03/15	1	80.50	2	80.50	80.70	-1	1,586	-0.06%
2018/03/14	1	80.70	0	0.00	80.70	1	1,574	0.06%
2018/03/13	1	83.70	0	0.00	81.70	1	1,544	0.06%
2018/03/12	2	83.55	1	83.70	84.00	1	1,514	0.07%
2018/03/09	1	81.40	0	0.00	82.40	1	1,507	0.07%
2018/03/08	5	82.40	0	0.00	82.00	5	1,503	0.33%
2018/03/07	2	82.55	1	82.30	81.70	1	1,507	0.07%
2018/03/06	1	81.60	1	81.60	81.60	0	1,518	0.00%
2018/03/05	0	0.00	2	81.70	81.20	-2	1,542	-0.13%
2018/03/02	0	0.00	1	83.20	82.20	-1	1,538	-0.06%
2018/03/01	10	84.25	0	0.00	83.90	10	1,537	0.65%
2018/02/23	0	0.00	1	84.40	84.20	-1	1,529	-0.07%
2018/02/22	0	0.00	1	84.00	84.50	-1	1,537	-0.07%
2018/02/21	15	83.85	4	83.55	84.20	11	1,543	0.71%
2018/02/12	50	82.33	0	0.00	82.40	50	1,538	3.25%
2018/02/09	50	80.10	50	80.10	82.50	0	1,536	0.00%
2018/02/08	1	82.80	50	82.00	82.30	-49	1,526	-3.21%
2018/02/07	50	83.20	1	82.70	82.70	49	1,520	3.22%
2018/02/06	2	80.80	0	0.00	81.40	2	1,513	0.13%
2018/02/05	0	0.00	52	81.67	84.00	-52	1,490	-3.49%
2018/02/02	0	0.00	33	83.70	83.70	-33	1,489	-2.22%
2018/01/30	1	84.40	1	83.40	83.20	0	1,567	0.00%
2018/01/26	2	83.85	0	0.00	83.70	2	1,628	0.12%
2018/01/25	1	83.60	0	0.00	83.50	1	1,628	0.06%
2018/01/24	1	83.80	5	83.50	83.70	-4	1,634	-0.24%
2018/01/23	1	83.20	0	0.00	83.00	1	1,632	0.06%
2018/01/22	2	84.45	2	83.70	84.00	0	1,620	0.00%
2018/01/18	0	0.00	5	83.60	83.50	-5	1,659	-0.30%
2018/01/17	0	0.00	1	83.70	83.20	-1	1,670	-0.06%
2018/01/16	5	84.00	0	0.00	84.10	5	1,653	0.30%
2018/01/11	0	0.00	1	83.90	84.30	-1	1,647	-0.06%
2018/01/10	0	0.00	1	84.40	84.50	-1	1,673	-0.06%
2018/01/09	2	86.45	0	0.00	85.10	2	1,671	0.12%
2018/01/08	1	86.40	3	86.93	86.00	-2	1,726	-0.12%
2018/01/05	0	0.00	9	87.88	87.70	-9	1,715	-0.52%
2018/01/04	14	87.96	7	87.99	89.00	7	1,656	0.42%
2018/01/03	3	85.23	0.1	86.50	85.20	2.9	1,570	0.19%
2018/01/02	1	84.50	0	0.00	85.30	1	1,578	0.06%