中磊 (5388)-元富-成功券商分點個股進出

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
124.5
漲跌
▲1.5
漲幅
+1.22%
成交量
2,567張
產業
上市通信網路類股
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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	2	123.50	4	125.00	124.50	-2	5,187	-0.04%
2024/04/26	0.1	123.00	0	0.00	123.00	0.1	5,163	0.00%
2024/04/25	0.1	122.75	0	0.00	122.00	0.1	5,156	0.00%
2024/04/24	4	124.00	0	0.00	124.00	4	5,159	0.08%
2024/04/23	0	0.00	0.1	123.50	123.00	-0.1	5,128	0.00%
2024/04/22	0.1	121.75	1	121.50	121.00	-0.9	5,120	-0.02%
2024/04/18	0.1	122.50	0	0.00	124.00	0.1	5,068	0.00%
2024/04/17	1.1	124.50	0	0.00	123.50	1.1	5,025	0.02%
2024/04/16	1.4	126.79	2	127.50	125.00	-0.6	4,942	-0.01%
2024/04/15	0.2	132.00	1	131.00	130.50	-0.8	4,918	-0.02%
2024/04/10	5	134.00	0	0.00	134.00	5	4,902	0.10%
2024/04/09	1.1	135.48	0	0.00	134.00	1.1	4,878	0.02%
2024/04/08	0.1	135.50	0	0.00	135.50	0.1	4,850	0.00%
2024/04/03	2	138.50	0	0.00	136.00	2	4,843	0.04%
2024/04/01	2	136.50	5	136.70	137.50	-3	4,801	-0.06%
2024/03/29	7.4	135.30	3	136.00	135.50	4.4	4,769	0.09%
2024/03/28	3.1	147.29	2	147.25	144.00	1.1	4,646	0.02%
2024/03/27	0.1	144.75	2	146.50	148.50	-1.9	4,535	-0.04%
2024/03/26	5.1	144.59	3	140.00	145.00	2.1	4,469	0.05%
2024/03/25	5	147.40	0	0.00	147.00	5	4,390	0.11%
2024/03/22	1	147.00	1	151.00	149.00	0	4,355	0.00%
2024/03/21	0	0.00	1	146.50	147.00	-1	4,299	-0.02%
2024/03/20	1.1	145.88	7	147.21	143.50	-6	4,290	-0.14%
2024/03/19	2	139.75	6	141.92	143.00	-4	4,364	-0.09%
2024/03/18	1	138.00	2	138.25	138.00	-1	4,498	-0.02%
2024/03/15	1	136.50	0	0.00	137.50	1	4,535	0.02%
2024/03/14	1.1	139.55	0	0.00	137.00	1.1	4,493	0.02%
2024/03/13	3	138.17	6.2	138.65	138.00	-3.2	4,441	-0.07%
2024/03/12	2	134.75	0	0.00	136.00	2	4,401	0.05%
2024/03/11	0.2	133.88	0	0.00	132.00	0.2	4,374	0.00%
2024/03/08	2	137.75	0	0.00	135.50	2	4,320	0.05%
2024/03/07	11	139.77	16	140.59	140.00	-5	4,282	-0.12%
2024/03/06	16.2	140.36	6	139.58	138.50	10.2	4,202	0.24%
2024/03/05	1	147.50	3	145.33	145.50	-2	3,978	-0.05%
2024/03/04	2	141.25	9.2	140.59	141.50	-7.2	3,796	-0.19%
2024/03/01	3	135.83	2	138.00	135.50	1	3,706	0.03%
2024/02/27	1	134.08	0	0.00	135.50	1	3,654	0.03%
2024/02/26	8	136.88	1	136.50	136.00	7	3,604	0.19%
2024/02/23	2	140.50	7.1	138.50	139.50	-5.1	3,543	-0.14%
2024/02/22	4	135.75	5	133.90	136.50	-1	3,357	-0.03%
2024/02/21	0	128.50	0	0.00	128.00	0	3,206	0.00%
2024/02/20	2	129.25	6	129.67	129.00	-4	3,213	-0.12%
2024/02/16	0	0.00	2	124.50	125.00	-2	3,191	-0.06%
2024/02/15	10	124.00	0	0.00	124.50	10	3,268	0.31%
2024/02/05	0.1	126.00	0	0.00	125.50	0.1	3,269	0.00%
2024/02/02	1.2	127.02	6	126.50	127.00	-4.9	3,411	-0.14%
2024/02/01	4.1	128.25	0	0.00	127.50	4.1	3,511	0.12%
2024/01/31	4	129.00	1	131.50	130.00	3	3,509	0.09%
2024/01/30	0.1	128.00	0	0.00	128.00	0.1	3,476	0.00%
2024/01/26	0	0.00	1	128.50	128.50	-1	3,495	-0.03%
2024/01/25	0.1	127.50	0	0.00	128.00	0.1	3,542	0.00%
2024/01/22	1	128.51	0	0.00	128.50	1	3,518	0.03%
2024/01/19	1.1	126.00	0	0.00	127.00	1.1	3,534	0.03%
2024/01/18	0.1	125.00	0	0.00	126.00	0.1	3,525	0.00%
2024/01/17	0.1	127.00	0	0.00	126.50	0.1	3,523	0.00%
2024/01/16	2.1	129.96	3	128.33	128.00	-1	3,534	-0.03%
2024/01/15	0	0.00	0	130.00	129.50	0	3,532	0.00%
2024/01/12	0	0.00	1	130.00	128.00	-1	3,547	-0.03%
2024/01/11	0	0.00	0.2	128.00	127.00	-0.2	3,543	-0.01%
2024/01/10	0.1	125.58	0	126.00	125.50	0	3,590	0.00%
2024/01/09	2.1	125.73	1	124.50	125.50	1.1	3,616	0.03%
2024/01/08	2.1	127.27	7	127.79	127.00	-4.9	3,606	-0.14%
2024/01/04	2.1	131.28	0	0.00	130.50	2.1	3,649	0.06%
2024/01/02	0	0.00	1.2	136.00	136.00	-1.2	3,667	-0.03%
2023/12/29	0	0.00	3.1	134.50	134.50	-3.1	3,670	-0.08%
2023/12/28	0	134.00	0	0.00	134.50	0	3,690	0.00%
2023/12/25	0.1	131.75	1	131.00	131.50	-0.9	3,760	-0.02%
2023/12/22	3	135.17	0	0.00	133.00	3	3,865	0.08%
2023/12/21	0.1	132.58	0	0.00	131.00	0.1	3,822	0.00%
2023/12/20	0.3	133.50	0	0.00	133.00	0.3	3,821	0.01%
2023/12/19	2.5	133.62	2.1	133.98	133.50	0.4	3,811	0.01%
2023/12/18	3.1	138.48	3	139.00	136.50	0.1	3,802	0.00%
2023/12/15	2.3	138.04	0	0.00	137.00	2.3	3,741	0.06%
2023/12/14	2.5	140.50	1	137.50	141.00	1.5	3,682	0.04%
2023/12/13	13.1	134.28	35	136.19	136.50	-21.9	3,371	-0.65%
2023/12/12	1	128.51	28	128.95	128.50	-27	3,142	-0.86%
2023/12/11	0.1	126.17	2	126.00	126.00	-1.9	3,098	-0.06%
2023/12/08	12	123.50	1	123.50	123.50	11	3,094	0.36%
2023/12/07	0.1	124.00	0	0.00	123.00	0.1	3,129	0.00%
2023/12/06	3	125.00	0	0.00	125.00	3	3,228	0.09%
2023/12/04	2	127.00	26	127.58	127.00	-24	3,302	-0.73%
2023/12/01	2	125.50	12	124.71	125.50	-10	3,433	-0.29%
2023/11/30	0	0.00	20	123.75	124.00	-20	3,442	-0.58%
2023/11/29	1	123.50	32	123.78	124.00	-31	3,435	-0.90%
2023/11/28	0	0.00	20	123.00	123.00	-20	3,453	-0.58%
2023/11/27	1.1	119.05	1	119.50	119.50	0.1	3,476	0.00%
2023/11/24	0.1	121.50	0	0.00	121.00	0.1	3,487	0.00%
2023/11/23	0.1	121.50	0	0.00	121.50	0.1	3,545	0.00%
2023/11/21	2	124.25	0	0.00	123.50	2	3,621	0.06%
2023/11/20	0	0.00	1	122.50	122.00	-1	3,669	-0.03%
2023/11/17	1.1	121.50	0	0.00	121.50	1.1	3,769	0.03%
2023/11/16	1	123.00	1.6	123.00	122.50	-0.6	3,815	-0.02%
2023/11/14	2	125.00	4	123.88	123.00	-2	3,883	-0.05%
2023/11/13	20.1	121.37	22	120.23	120.00	-1.9	3,893	-0.05%
2023/11/10	22	121.50	30	121.40	121.50	-8	3,887	-0.21%
2023/11/09	8	113.50	3	115.33	113.50	5	3,781	0.13%
2023/11/07	0	0.00	1	119.00	119.50	-1	3,783	-0.03%
2023/11/06	2	119.00	0	0.00	118.50	2	3,833	0.05%
2023/11/03	0	0.00	1	118.50	118.00	-1	3,870	-0.03%
2023/11/01	20	110.50	0	0.00	112.50	20	4,043	0.49%
2023/10/31	0.1	114.50	0	0.00	112.50	0.1	4,146	0.00%
2023/10/30	0.1	114.00	0	0.00	115.50	0.1	4,467	0.00%
2023/10/27	1.1	113.50	0	0.00	112.50	1.1	4,977	0.02%
2023/10/26	0	0.00	32	115.66	115.00	-32	5,299	-0.60%
2023/10/24	0.1	114.50	0	0.00	116.50	0.1	5,385	0.00%
2023/10/23	0.1	114.50	2	114.75	114.00	-2	5,401	-0.04%
2023/10/20	4	114.50	0	0.00	114.50	4	5,447	0.07%
2023/10/19	0.1	116.50	0	0.00	115.50	0.1	5,476	0.00%
2023/10/18	2.2	117.20	0	0.00	115.50	2.2	5,527	0.04%
2023/10/17	1.1	121.73	0	0.00	118.50	1.1	5,537	0.02%
2023/10/16	1.1	118.14	0	0.00	118.50	1.1	5,613	0.02%
2023/10/13	3	122.17	4	122.25	121.50	-1	5,699	-0.02%
2023/10/12	0.6	120.36	1	119.49	119.00	-0.5	5,766	-0.01%
2023/10/11	21.1	117.08	0	0.00	117.00	21.1	5,809	0.36%
2023/10/06	11.1	121.00	0	0.00	121.00	11.1	5,975	0.18%
2023/10/05	0.1	121.50	0	0.00	121.50	0.1	6,046	0.00%
2023/10/04	0	0.00	5	122.00	121.50	-5	6,148	-0.08%
2023/10/03	0.2	120.83	0	0.00	120.50	0.2	6,252	0.00%
2023/10/02	6	122.58	0	0.00	123.50	6	6,502	0.09%
2023/09/28	3.1	123.14	1	123.00	123.00	2.1	6,793	0.03%
2023/09/27	25.2	121.36	3	120.50	123.00	22.2	6,869	0.32%
2023/09/25	1	129.50	0	0.00	130.00	1	7,322	0.01%
2023/09/22	1	126.00	2	127.75	128.50	-1	7,519	-0.01%
2023/09/21	0	0.00	11	126.41	125.50	-11	7,988	-0.14%
2023/09/20	5	129.00	7	130.00	129.00	-2	8,283	-0.02%
2023/09/19	4	131.75	1.1	131.09	132.00	2.9	8,272	0.04%
2023/09/18	0.2	130.00	1	129.50	129.00	-0.8	8,245	-0.01%
2023/09/15	0	0.00	3	130.83	129.50	-3	8,227	-0.04%
2023/09/14	5	130.60	1	131.50	131.50	4	8,259	0.05%
2023/09/13	0.1	127.00	0	0.00	128.00	0.1	8,254	0.00%
2023/09/12	9	124.44	6	125.75	127.50	3	8,282	0.04%
2023/09/11	9	127.89	0.5	127.50	126.50	8.5	8,262	0.10%
2023/09/07	4	125.63	3	127.17	126.00	1	8,141	0.01%
2023/09/06	4	124.50	4	126.63	125.50	0	8,068	0.00%
2023/09/05	0	0.00	1.1	121.54	122.50	-1.1	7,903	-0.01%
2023/09/01	2	119.25	0	0.00	117.50	2	7,921	0.03%
2023/08/31	0	0.00	1	122.50	121.50	-1	7,935	-0.01%
2023/08/30	1	121.50	0	0.00	120.00	1	7,966	0.01%
2023/08/29	2	120.00	3	120.50	120.50	-1	7,982	-0.01%
2023/08/28	0	0.00	6	117.83	118.50	-6	8,008	-0.07%
2023/08/25	0	0.00	0.3	119.00	118.50	-0.3	8,125	0.00%
2023/08/24	2	120.25	3	120.67	119.00	-1	8,105	-0.01%
2023/08/23	2	120.01	2	121.00	120.00	0	8,112	0.00%
2023/08/22	0	0.00	1.1	118.91	118.00	-1.1	8,066	-0.01%
2023/08/21	6.6	116.67	16	117.44	117.00	-9.4	7,998	-0.12%
2023/08/18	3	114.50	7	113.79	113.00	-4	7,910	-0.05%
2023/08/17	3	114.17	1	113.50	116.00	2	7,921	0.03%
2023/08/16	5.1	113.59	0	0.00	113.00	5.1	7,860	0.06%
2023/08/15	1	111.50	1	113.50	114.00	0	7,846	0.00%
2023/08/14	0.1	110.00	0	0.00	110.50	0.1	7,876	0.00%
2023/08/11	3	112.50	4	113.00	112.00	-1	7,835	-0.01%
2023/08/10	1.2	112.04	32	111.35	111.00	-30.9	7,810	-0.40%
2023/08/09	1	115.00	1	114.00	114.00	0	7,740	0.00%
2023/08/08	7.1	113.63	11	113.00	112.00	-3.9	7,740	-0.05%
2023/08/07	15	112.94	7	114.07	115.50	8	7,700	0.10%
2023/08/04	1	117.50	1	118.50	118.00	0	7,523	0.00%
2023/08/02	16.1	118.59	8.1	117.94	117.00	8	7,407	0.11%
2023/08/01	24	119.83	19	118.24	116.00	5	7,110	0.07%
2023/07/31	3	118.33	8	120.38	122.00	-5	6,588	-0.08%
2023/07/28	1	111.50	2	110.25	111.00	-1	6,283	-0.02%
2023/07/27	0.1	108.06	0	0.00	108.00	0.1	6,217	0.00%
2023/07/26	1.1	107.11	0	0.00	107.00	1.1	6,208	0.02%
2023/07/25	2.1	108.99	0	0.00	107.50	2.1	6,191	0.03%
2023/07/24	2.1	110.95	1	110.50	110.50	1.1	6,145	0.02%
2023/07/21	10.3	108.02	1	108.50	108.50	9.3	6,114	0.15%
2023/07/20	1	110.00	0	0.00	109.50	1	6,082	0.02%
2023/07/19	44.1	112.75	10	111.00	111.00	34.1	6,028	0.56%
2023/07/18	5	114.50	72.7	114.58	114.50	-67.7	5,972	-1.13%
2023/07/17	1.3	115.05	0	0.00	115.00	1.3	5,911	0.02%
2023/07/14	7	115.93	2	116.00	117.00	5	5,830	0.09%
2023/07/13	5.1	119.67	4	119.25	116.00	1.1	5,767	0.02%
2023/07/12	0	115.89	0	0.00	116.00	0	5,548	0.00%
2023/07/11	3.3	116.15	0	0.00	117.00	3.3	5,505	0.06%
2023/07/10	1	115.00	0	112.50	113.00	1	5,547	0.02%
2023/07/07	4.3	114.77	1.3	115.62	114.00	3	5,483	0.05%
2023/07/06	5	118.00	4.1	118.10	119.50	0.9	5,280	0.02%
2023/07/04	0	0.00	0.1	114.50	115.00	-0.1	4,973	0.00%
2023/07/03	4	111.88	6.2	110.36	114.00	-2.2	4,827	-0.04%
2023/06/30	6	104.25	1	105.00	105.00	5	4,488	0.11%
2023/06/29	10.2	106.15	15.6	106.79	106.50	-5.4	4,411	-0.12%
2023/06/28	17.1	100.84	12.2	100.64	99.60	4.9	3,984	0.12%
2023/06/27	0	96.50	0	0.00	96.50	0	3,650	0.00%
2023/06/26	0.1	95.32	3	97.00	97.00	-2.9	3,648	-0.08%
2023/06/21	3.1	96.00	0	0.00	95.90	3.1	3,633	0.09%
2023/06/20	1.2	97.15	0	0.00	95.70	1.2	3,649	0.03%
2023/06/19	1	96.00	0	0.00	98.50	1	3,581	0.03%
2023/06/16	1.1	96.17	0	0.00	97.00	1.1	3,543	0.03%
2023/06/15	2	96.95	1	96.60	97.20	1	3,493	0.03%
2023/06/13	0	95.50	0	0.00	95.40	0	3,545	0.00%
2023/06/12	0	0.00	1	94.80	95.30	-1	3,647	-0.03%
2023/06/09	1	95.40	1	95.00	95.40	0	3,704	0.00%
2023/06/08	0.2	95.43	3	95.47	94.70	-2.8	3,797	-0.07%
2023/06/07	0.5	95.47	0	0.00	94.80	0.5	3,905	0.01%
2023/06/06	3.4	96.56	0	0.00	96.30	3.4	3,923	0.09%
2023/06/05	2.3	97.97	2	98.35	98.40	0.3	3,934	0.01%
2023/06/02	1	95.80	1	96.20	95.60	0	4,004	0.00%
2023/06/01	13.1	95.77	13	97.11	95.70	0.1	4,024	0.00%
2023/05/31	14.3	95.69	32	95.52	95.50	-17.7	3,959	-0.45%
2023/05/30	1	92.60	1	92.70	92.40	0	3,811	0.00%
2023/05/29	0	93.30	2	93.05	93.30	-2	3,830	-0.05%
2023/05/26	0	0.00	2	90.60	90.60	-2	3,801	-0.05%
2023/05/24	0	0.00	1	88.90	89.20	-1	3,790	-0.03%
2023/05/23	2	89.50	2	89.35	88.50	0	3,806	0.00%
2023/05/22	2	88.90	2	89.30	89.70	0	3,783	0.00%
2023/05/19	2	88.30	0	88.20	88.50	2	3,778	0.05%
2023/05/18	1	88.20	0	88.00	87.90	1	3,834	0.03%
2023/05/17	0	0.00	1	85.80	86.80	-1	3,779	-0.03%
2023/05/16	1	86.80	4.1	86.50	86.70	-3.1	3,748	-0.08%
2023/05/12	2	85.20	2.1	85.70	84.40	-0.1	3,769	0.00%
2023/05/11	0	0.00	1	85.71	84.90	-1	3,728	-0.03%
2023/05/10	1	88.00	2	88.05	87.50	-1	3,719	-0.03%
2023/05/08	1	86.70	1.3	87.23	88.40	-0.3	3,740	-0.01%
2023/05/05	0	0.00	0.6	85.36	84.80	-0.6	3,728	-0.02%
2023/05/04	0	85.10	0	0.00	85.30	0	3,803	0.00%
2023/05/03	0	0.00	2	83.00	82.90	-2	3,836	-0.05%
2023/04/28	2	82.10	0	0.00	82.10	2	3,868	0.05%
2023/04/27	0	0.00	0	82.10	81.20	0	3,854	0.00%
2023/04/26	1	80.50	0	0.00	81.10	1	3,841	0.03%
2023/04/25	1.1	80.99	15	80.40	80.30	-13.9	3,838	-0.36%
2023/04/24	0	82.30	0	0.00	82.70	0	3,812	0.00%
2023/04/21	12	83.66	0	0.00	82.70	12	3,827	0.31%
2023/04/20	2	86.70	2	86.15	85.50	0	3,812	0.00%
2023/04/19	1	88.00	0	0.00	88.10	1	3,842	0.03%
2023/04/17	1	88.30	1	88.80	88.30	0	3,811	0.00%
2023/04/13	27	88.07	25	88.86	87.70	2	3,788	0.05%
2023/04/12	0	0.00	82	94.30	94.30	-82	3,624	-2.26%
2023/04/11	5	94.22	10	94.40	94.60	-5	3,562	-0.14%
2023/04/10	6	93.60	1	94.00	93.60	5	3,490	0.14%
2023/04/07	13	94.55	0	0.00	93.50	13	3,441	0.38%
2023/04/06	2	94.90	7	96.40	96.60	-5	3,367	-0.15%
2023/03/31	8	94.63	0	0.00	94.80	8	3,315	0.24%
2023/03/30	1	95.60	3	95.93	95.10	-2	3,279	-0.06%
2023/03/29	0	0.00	26	92.65	92.80	-26	3,145	-0.83%
2023/03/28	1	91.00	1	92.70	90.90	0	3,160	0.00%
2023/03/27	0	91.80	1	91.80	91.80	-1	3,138	-0.03%
2023/03/24	8	91.43	3	91.53	91.20	5	3,156	0.16%
2023/03/23	0	0.00	35	91.46	91.80	-35	3,240	-1.08%
2023/03/22	3	91.00	4	90.83	90.70	-1	3,260	-0.03%
2023/03/21	0	0.00	5	90.40	90.80	-5	3,276	-0.15%
2023/03/20	12	89.72	2	89.60	89.60	10	3,268	0.30%
2023/03/17	11	89.70	0	0.00	89.70	11	3,292	0.33%
2023/03/16	0	0.00	1	90.20	88.10	-1	3,291	-0.03%
2023/03/15	0	0.00	30	91.90	91.00	-30	3,298	-0.91%
2023/03/14	0	0.00	7	91.10	91.50	-7	3,266	-0.21%
2023/03/13	2	88.00	20	91.00	91.00	-18	3,256	-0.55%
2023/03/10	15	89.88	1	89.00	89.10	14	3,186	0.44%
2023/03/09	35	90.97	0	0.00	91.10	35	3,171	1.10%
2023/03/08	15	89.40	30	90.71	91.30	-15	3,213	-0.47%
2023/03/07	14	89.59	3	89.47	89.60	11	3,307	0.33%
2023/03/06	3	87.60	6	87.65	87.20	-3	3,216	-0.09%
2023/03/02	0	86.00	0	0.00	85.80	0	3,478	0.00%
2023/03/01	0	85.60	0.4	85.50	85.60	-0.4	3,540	-0.01%
2023/02/24	2	85.75	1	84.50	84.30	1	3,577	0.03%
2023/02/23	1.4	84.40	5	84.60	84.80	-3.6	3,636	-0.10%
2023/02/22	2	82.65	2	83.50	84.40	0	3,897	0.00%
2023/02/21	3	84.07	0	0.00	83.90	3	4,086	0.07%
2023/02/20	0	0.00	2	84.20	84.20	-2	4,123	-0.05%
2023/02/17	0	0.00	0	85.00	84.70	0	4,171	0.00%
2023/02/16	0	0.00	62	84.16	84.90	-62	4,171	-1.49%
2023/02/15	0	0.00	2	82.60	82.30	-2	4,188	-0.05%
2023/02/14	0	0.00	11	81.55	81.50	-11	4,229	-0.26%
2023/02/13	10	80.80	2	81.50	81.30	8	4,257	0.19%
2023/02/10	30	80.47	0	0.00	80.50	30	4,281	0.70%
2023/02/09	0	0.00	0.3	82.20	82.10	-0.3	4,282	-0.01%
2023/02/08	3	82.80	1	83.80	82.50	2	4,282	0.05%
2023/02/06	0	0.00	2	82.40	82.50	-2	4,254	-0.05%
2023/02/03	1	82.50	5	83.80	82.70	-4	4,261	-0.09%
2023/02/02	26	82.02	1	82.80	83.00	25	4,238	0.59%
2023/02/01	0	0.00	6	81.40	81.90	-6	4,184	-0.14%
2023/01/31	0	0.00	5	80.10	80.30	-5	4,144	-0.12%
2023/01/30	5	80.00	1	80.20	79.90	4	4,147	0.10%
2023/01/17	0	0.00	2	78.95	79.00	-2	4,160	-0.05%
2023/01/13	3	78.34	0	78.90	78.20	3	4,264	0.07%
2023/01/12	2	79.35	0	0.00	79.50	2	4,296	0.05%
2023/01/10	6	79.65	0	0.00	78.60	6	4,393	0.14%
2023/01/09	1	79.80	0	0.00	79.80	1	4,419	0.02%
2023/01/06	0	0.00	1	77.90	77.70	-1	4,382	-0.02%
2023/01/05	22	77.29	0	0.00	76.90	22	4,423	0.50%
2023/01/04	0	0.00	1	77.73	77.30	-1	4,556	-0.02%
2023/01/03	10	76.70	0	0.00	76.70	10	4,612	0.22%
2022/12/27	0	78.50	0	0.00	78.10	0	4,920	0.00%
2022/12/26	0	0.00	15	77.57	77.30	-15	5,014	-0.30%
2022/12/23	0.1	76.60	0	0.00	77.40	0.1	5,083	0.00%
2022/12/22	10	77.20	0	78.50	77.50	10	5,139	0.19%
2022/12/21	0.1	76.50	0	0.00	76.50	0.1	5,228	0.00%
2022/12/20	6.2	77.26	5	76.20	76.00	1.2	5,242	0.02%
2022/12/19	2.2	80.41	0	0.00	80.20	2.2	5,218	0.04%
2022/12/16	3.1	81.67	0	0.00	81.20	3.1	5,240	0.06%
2022/12/15	4	83.28	7	83.76	83.40	-3	5,220	-0.06%
2022/12/14	6.3	81.97	16	82.16	82.20	-9.7	5,163	-0.19%
2022/12/13	2.2	80.37	1	79.80	79.40	1.2	5,129	0.02%
2022/12/12	0.1	81.50	0	0.00	81.50	0.1	5,161	0.00%
2022/12/09	1.1	81.98	5	81.60	80.90	-4	5,185	-0.08%
2022/12/08	5	81.10	0	0.00	81.70	5	5,228	0.10%
2022/12/07	1.1	80.95	7	82.24	80.40	-5.9	5,247	-0.11%
2022/12/06	2	83.40	0.4	84.50	83.20	1.6	5,271	0.03%
2022/12/05	1	85.00	0	0.00	84.90	1	5,258	0.02%
2022/12/02	0	84.50	0	0.00	83.90	0	5,234	0.00%
2022/12/01	2	84.05	4	84.50	83.90	-2	5,260	-0.04%
2022/11/30	21	84.74	3	84.50	83.50	18	5,230	0.34%
2022/11/29	6	83.53	8	83.74	84.10	-2	5,229	-0.04%
2022/11/28	0	81.80	2	81.80	81.60	-2	5,157	-0.04%
2022/11/25	10.4	82.95	4	81.85	82.70	6.4	5,168	0.12%
2022/11/24	10	81.30	3	81.43	81.10	7	4,974	0.14%
2022/11/23	5	81.08	5	80.12	79.80	0	4,998	0.00%
2022/11/22	14	79.71	38	80.32	80.40	-24	5,052	-0.48%
2022/11/21	1	79.80	0	0.00	79.10	1	5,104	0.02%
2022/11/18	3	79.33	22	82.23	80.40	-19	5,068	-0.37%
2022/11/17	47	79.09	17	78.70	78.30	30	4,928	0.61%
2022/11/16	0	0.00	0	80.80	76.80	0	4,910	0.00%
2022/11/15	20	76.60	0	0.00	76.90	20	4,983	0.40%
2022/11/11	40	77.90	1	80.22	77.00	39	5,187	0.75%
2022/11/10	21	79.34	20	78.20	78.20	1	5,206	0.02%
2022/11/09	0	0.00	2	78.75	78.60	-2	5,299	-0.04%
2022/11/08	1	78.50	0	0.00	77.20	1	5,540	0.02%
2022/11/07	1	77.70	1	78.70	78.70	0	5,723	0.00%
2022/11/04	1	77.30	0	0.00	77.50	1	6,027	0.02%
2022/11/03	0	0.00	1	77.50	77.90	-1	6,235	-0.02%
2022/11/02	0	0.00	2	76.70	76.50	-2	6,631	-0.03%
2022/10/31	2	75.60	1	75.60	75.60	1	7,262	0.01%
2022/10/28	0	74.40	0	0.00	73.90	0	7,343	0.00%
2022/10/27	14	75.10	0	0.00	75.60	14	7,346	0.19%
2022/10/26	20.1	74.30	0	0.00	74.00	20.1	7,400	0.27%
2022/10/25	0	0.00	0.1	76.80	75.20	-0.1	7,478	0.00%
2022/10/24	3.1	76.48	0	0.00	75.40	3.1	7,562	0.04%
2022/10/20	1	78.60	0	0.00	78.70	1	7,592	0.01%
2022/10/18	0	0.00	1	82.60	82.90	-1	7,586	-0.01%
2022/10/14	0	0.00	4	81.80	81.80	-4	7,601	-0.05%
2022/10/12	1	79.90	0	0.00	82.40	1	7,812	0.01%
2022/10/11	1	84.40	2	84.20	85.10	-1	7,829	-0.01%
2022/10/07	5	87.38	2	86.15	86.10	3	8,067	0.04%
2022/10/05	2	85.40	3	85.90	84.50	-1	8,449	-0.01%
2022/10/04	2	83.55	0	0.00	84.50	2	8,540	0.02%
2022/09/28	2.2	81.62	2	79.50	78.70	0.2	8,948	0.00%
2022/09/27	10.1	83.20	0	0.00	83.90	10.1	8,872	0.11%
2022/09/26	0.2	84.53	3	84.10	84.30	-2.9	8,862	-0.03%
2022/09/23	1.2	89.60	1	90.70	87.80	0.2	8,842	0.00%
2022/09/22	1.1	90.34	2	90.15	90.40	-0.9	8,853	-0.01%
2022/09/21	1.1	91.03	5	89.62	89.50	-3.9	8,866	-0.04%
2022/09/20	1	91.00	1	91.60	91.30	0	8,865	0.00%
2022/09/19	5.1	91.88	0	0.00	89.80	5.1	8,966	0.06%
2022/09/16	0.2	91.57	0	0.00	91.00	0.2	9,048	0.00%
2022/09/15	33.1	92.44	0	0.00	91.10	33.1	9,083	0.36%
2022/09/14	3	92.47	1	92.70	93.00	2	9,181	0.02%
2022/09/13	9	95.08	16	95.43	94.30	-7	9,219	-0.08%
2022/09/12	3	96.43	3	97.03	97.00	0	9,138	0.00%
2022/09/07	0	0.00	15	93.87	93.90	-15	9,240	-0.16%
2022/09/06	1	93.70	10	93.54	94.30	-9	9,197	-0.10%
2022/09/05	4	98.63	0.1	98.14	96.70	3.9	9,117	0.04%
2022/09/02	0	0.00	5	97.36	97.50	-5	9,017	-0.06%
2022/09/01	8	95.60	28	95.41	95.50	-20	8,941	-0.22%
2022/08/31	11	97.32	6	96.45	97.30	5	8,915	0.06%
2022/08/30	30	96.22	0	0.00	97.00	30	8,901	0.34%
2022/08/29	12	92.77	12	91.78	93.20	0	8,830	0.00%
2022/08/26	36	98.74	1	98.69	97.30	35	8,717	0.40%
2022/08/25	0	97.20	3	96.83	97.60	-3	8,594	-0.03%
2022/08/24	2	95.90	6	96.08	96.00	-4	8,542	-0.05%
2022/08/23	6	96.53	6	97.17	97.40	0	8,437	0.00%
2022/08/22	14	95.37	5.1	95.43	95.00	8.9	8,272	0.11%
2022/08/19	5	98.46	4	99.23	98.40	1	8,172	0.01%
2022/08/18	10	97.91	0	0.00	98.50	10	8,029	0.12%
2022/08/17	0	97.40	4	97.40	97.40	-4	7,930	-0.05%
2022/08/16	1	100.00	14	99.68	99.00	-13	7,872	-0.17%
2022/08/15	10	98.80	5	98.94	99.00	5	7,812	0.06%
2022/08/12	0	0.00	1	106.50	102.50	-1	7,569	-0.01%
2022/08/11	31	104.21	41	105.02	104.50	-10	7,378	-0.14%
2022/08/10	26	104.65	6	104.00	103.50	20	7,075	0.28%
2022/08/09	18	101.69	18	104.00	105.50	0	6,933	0.00%
2022/08/08	19	98.84	55	99.61	101.00	-36	6,612	-0.54%
2022/08/05	2	90.50	6	91.33	92.00	-4	6,108	-0.07%
2022/08/04	1	86.00	3	88.70	89.70	-2	6,026	-0.03%
2022/08/03	0	0.00	4	86.83	86.30	-4	5,972	-0.07%
2022/08/02	6	87.02	2	86.60	86.80	4	6,013	0.07%
2022/08/01	4	91.25	5	89.78	89.50	-1	6,004	-0.02%
2022/07/29	3	89.20	29	90.22	90.40	-26	5,973	-0.44%
2022/07/28	1	87.70	13	88.30	88.00	-12	6,009	-0.20%
2022/07/27	0	87.00	0	0.00	87.00	0	5,970	0.00%
2022/07/26	0	0.00	12	86.10	86.00	-12	5,991	-0.20%
2022/07/22	14	86.12	1	85.60	85.50	13	6,196	0.21%
2022/07/21	1	87.78	2	87.30	88.00	-1	6,380	-0.02%
2022/07/20	8	87.05	3	88.67	87.70	5	6,531	0.08%
2022/07/19	20	88.39	0	0.00	87.80	20	6,383	0.31%
2022/07/18	20	88.18	1	87.40	88.50	19	6,420	0.30%
2022/07/15	5	88.98	2	89.20	88.20	3	6,451	0.05%
2022/07/14	15	88.97	50.8	89.82	90.50	-35.8	6,197	-0.58%
2022/07/13	12	83.04	0	0.00	82.30	12	5,844	0.21%
2022/07/12	0	0.00	2	82.60	84.00	-2	5,685	-0.04%
2022/07/11	2	87.40	1	89.20	85.60	1	5,535	0.02%
2022/07/08	1	84.90	2.1	86.07	86.90	-1.1	5,213	-0.02%
2022/07/05	1	75.80	0	76.90	76.10	1	4,897	0.02%
2022/07/04	0	0.00	1	75.40	75.00	-1	4,909	-0.02%
2022/06/30	3	80.80	4	80.35	81.10	-1	4,985	-0.02%
2022/06/27	1.1	83.59	0	0.00	83.80	1.1	5,104	0.02%
2022/06/24	7	83.83	14	83.79	83.60	-7	5,033	-0.14%
2022/06/23	1	81.00	1	80.50	81.10	0	4,909	0.00%
2022/06/22	12	82.80	13	81.72	81.20	-1	4,888	-0.02%
2022/06/20	0	0.00	0	76.20	75.50	0	4,722	0.00%
2022/06/17	0	0.00	1	76.10	76.80	-1	4,741	-0.02%
2022/06/16	8	82.39	2	81.10	79.60	6	4,693	0.13%
2022/06/15	4	79.95	0	79.90	79.60	4	4,602	0.09%
2022/06/13	0.1	77.65	0	0.00	77.30	0.1	4,700	0.00%
2022/06/10	0	0.00	1	80.10	80.20	-1	4,773	-0.02%
2022/06/07	0	81.20	0	0.00	80.30	0	4,971	0.00%
2022/05/27	0	79.10	0	0.00	78.70	0	4,822	0.00%
2022/05/26	0	0.00	13	78.20	77.50	-13	4,793	-0.27%
2022/05/25	0	0.00	10	78.41	79.00	-10	4,742	-0.21%
2022/05/24	3	80.70	0	0.00	79.10	3	4,743	0.06%
2022/05/23	21	79.56	1	80.21	79.60	20	4,673	0.43%
2022/05/20	0	0.00	32	77.48	77.10	-32	4,599	-0.70%
2022/05/19	7	77.94	5	77.60	77.60	2	4,562	0.04%
2022/05/18	2	78.70	22	78.28	78.00	-20	4,537	-0.44%
2022/05/17	11	78.73	20	78.55	78.10	-9	4,537	-0.20%
2022/05/16	19	77.75	7	77.50	77.40	12	4,485	0.27%
2022/05/13	23	75.23	4	75.13	74.90	19	4,417	0.43%
2022/05/12	1	72.40	48	72.83	72.00	-47	4,409	-1.07%
2022/05/11	8	74.30	3	72.60	73.50	5	4,412	0.11%
2022/05/10	18	75.16	15	73.85	74.30	3	4,446	0.07%
2022/05/09	3	75.67	5	74.40	74.20	-2	4,448	-0.04%
2022/05/06	15	77.40	7	76.50	76.20	8	4,492	0.18%
2022/05/05	35	82.10	5	79.50	79.00	30	4,596	0.65%
2022/05/04	20	81.40	20	82.10	82.30	0	4,626	0.00%
2022/05/03	5	82.60	0	0.00	82.70	5	4,687	0.11%
2022/04/29	20	84.56	30	84.29	83.40	-10	4,705	-0.21%
2022/04/28	48	85.74	16	84.43	83.60	32	4,617	0.69%
2022/04/27	57	85.78	16	86.77	87.40	41	4,487	0.91%
2022/04/26	7	83.70	11	85.73	86.70	-4	4,372	-0.09%
2022/04/25	10	83.18	0	0.00	81.50	10	4,279	0.23%
2022/04/22	1	85.40	1	86.30	86.30	0	4,356	0.00%
2022/04/21	15	84.23	16	85.53	85.60	-1	4,281	-0.02%
2022/04/20	0	0.00	2	81.00	80.10	-2	4,094	-0.05%
2022/04/15	1	76.60	2	76.50	76.40	-1	4,115	-0.02%
2022/04/14	4	77.50	0	0.00	78.00	4	4,240	0.09%
2022/04/11	25	77.90	0	0.00	77.50	25	4,378	0.57%
2022/04/08	5	77.20	0	0.00	78.20	5	4,523	0.11%
2022/04/07	21	76.55	0	0.00	75.20	21	4,871	0.43%
2022/04/06	5	80.88	73	81.02	81.00	-68	4,809	-1.41%
2022/04/01	2	81.55	211	81.29	81.10	-209	4,744	-4.40%	大賣/鉅額交易
2022/03/31	0	0.00	18	79.14	79.10	-18	4,662	-0.39%
2022/03/30	0	0.00	70	80.85	80.40	-70	4,650	-1.51%
2022/03/29	0	78.90	0	0.00	78.40	0	4,548	0.00%
2022/03/28	0	79.20	2	78.40	78.80	-2	4,492	-0.04%
2022/03/25	0	0.00	1	79.50	79.30	-1	4,463	-0.02%
2022/03/24	10	78.32	0	0.00	77.90	10	4,421	0.23%
2022/03/23	1	78.00	1	78.00	77.80	0	4,355	0.00%
2022/03/22	1	77.30	0	0.00	77.90	1	4,336	0.02%
2022/03/21	0	0.00	2	76.85	76.30	-2	4,320	-0.05%
2022/03/17	9	76.63	1	77.60	76.20	8	4,236	0.19%
2022/03/16	27	76.80	0	0.00	76.10	27	4,169	0.65%
2022/03/15	13	78.31	4	78.40	78.80	9	4,087	0.22%
2022/03/14	15	78.17	46	79.40	79.30	-31	3,988	-0.78%
2022/03/11	4	75.68	16.1	76.28	75.90	-12.1	3,855	-0.31%
2022/03/10	2	73.60	30.1	73.63	74.40	-28.1	3,735	-0.75%
2022/03/09	10.1	69.60	0	0.00	69.60	10.1	3,693	0.27%
2022/03/08	1	70.50	1	70.10	69.70	0	3,687	0.00%
2022/03/07	1	72.10	7	71.70	71.20	-6	3,658	-0.16%
2022/03/04	0	0.00	1	74.50	73.90	-1	3,640	-0.03%
2022/03/02	0	73.80	0	0.00	74.10	0	3,635	0.00%
2022/03/01	1	74.40	1.1	74.54	74.50	-0.1	3,623	0.00%
2022/02/25	0	0.00	1	72.30	72.30	-1	3,617	-0.03%
2022/02/24	5.1	72.00	0	0.00	72.00	5.1	3,634	0.14%
2022/02/22	2	73.80	9	73.60	73.60	-7	3,640	-0.19%
2022/02/21	2	74.30	0	0.00	74.00	2	3,617	0.06%
2022/02/18	1	74.80	0	0.00	74.40	1	3,634	0.03%
2022/02/17	1	75.00	1	75.80	73.90	0	3,671	0.00%
2022/02/16	1	75.00	0	0.00	75.00	1	3,630	0.03%
2022/02/15	15	74.15	2	74.35	73.60	13	3,599	0.36%
2022/02/14	6	74.67	2	73.90	74.50	4	3,561	0.11%
2022/02/11	10	75.50	0	0.00	75.50	10	3,524	0.28%
2022/02/10	18	76.43	1	77.00	76.50	17	3,469	0.49%
2022/02/09	0	78.60	1	78.20	78.60	-1	3,406	-0.03%
2022/02/08	2	77.55	6	78.67	78.80	-4	3,354	-0.12%
2022/02/07	6	76.85	2.2	76.78	77.50	3.8	3,256	0.12%
2022/01/26	7.2	76.92	44	77.26	77.00	-36.8	3,058	-1.20%
2022/01/25	4	76.03	8	75.01	74.30	-4	2,862	-0.14%
2022/01/24	6	75.12	48	75.50	75.90	-42	2,748	-1.53%
2022/01/21	2	74.05	0	0.00	73.30	2	2,662	0.08%
2022/01/20	6	75.45	0	0.00	75.70	6	2,605	0.23%
2022/01/19	4	75.03	56	75.22	75.50	-52	2,556	-2.03%
2022/01/18	5	75.00	21	75.14	74.80	-16	2,407	-0.67%
2022/01/17	5	74.18	9.1	73.51	73.50	-4.1	2,271	-0.18%
2022/01/14	1	68.60	3	71.13	70.00	-2	2,128	-0.09%
2022/01/12	0	0.00	1	69.70	68.50	-1	2,068	-0.05%
2022/01/11	2	69.10	0	0.00	67.80	2	2,037	0.10%
2022/01/10	1	70.50	0	0.00	70.20	1	1,990	0.05%
2022/01/07	11	70.65	3	71.36	71.00	8	1,928	0.41%
2022/01/06	0	68.10	0	0.00	67.40	0	1,787	0.00%
2022/01/05	1.1	69.35	0	0.00	69.30	1.1	1,732	0.06%
2022/01/04	3.1	70.91	6	70.75	70.30	-2.9	1,674	-0.18%
2022/01/03	14	74.14	2.1	74.47	72.60	11.9	1,580	0.75%
2021/12/30	49	73.75	32	73.97	75.70	17	1,373	1.24%
2021/12/29	0	0.00	0	70.50	70.30	0	978	0.00%
2021/12/28	2	69.70	3	70.00	70.00	-1	967	-0.10%
2021/12/27	0	69.40	6	69.20	69.40	-6	952	-0.63%
2021/12/24	0	0.00	0	69.10	68.40	0	952	0.00%
2021/12/23	0	0.00	3	69.30	69.70	-3	931	-0.33%
2021/12/22	0	0.00	0	69.70	67.40	0	890	0.00%
2021/12/21	0	0.00	1	68.00	68.00	-1	887	-0.11%
2021/12/17	0	0.00	4	67.76	68.00	-4	870	-0.46%
2021/12/15	0	0.00	0	69.56	69.20	0	846	0.00%
2021/12/13	0	0.00	0	69.59	69.90	0	808	0.00%
2021/12/10	1	69.30	3	69.10	69.00	-2	798	-0.25%
2021/12/09	0	0.00	0	69.14	68.80	0	797	0.00%
2021/12/08	0	0.00	0	68.73	68.70	0	786	0.00%
2021/12/07	0	0.00	0	68.03	68.30	0	774	0.00%
2021/12/06	0	65.45	0	0.00	65.30	0	756	0.00%
2021/12/03	0	0.00	0	67.50	66.00	0	762	0.00%
2021/12/01	0.1	65.80	0	0.00	66.50	0.1	759	0.01%
2021/11/26	0	0.00	0.1	66.55	65.50	-0.1	744	-0.01%
2021/11/25	0	0.00	0	67.50	67.20	0	734	0.00%
2021/11/23	1	68.00	0	0.00	67.20	1	718	0.14%
2021/11/22	1	69.90	1	69.80	70.20	0	704	0.00%
2021/11/18	3	68.77	0	69.60	68.60	3	683	0.44%
2021/11/17	0	0.00	0	69.40	69.00	0	679	0.00%
2021/11/16	0	0.00	1	69.00	69.20	-1	660	-0.15%
2021/11/12	0	65.50	1	65.00	65.10	-1	609	-0.16%
2021/11/11	1	66.20	0	0.00	65.50	1	607	0.16%
2021/11/08	5	67.48	1	68.00	67.50	4	616	0.65%
2021/11/05	5	66.94	3	67.00	67.00	2	599	0.33%
2021/11/04	0.1	66.70	32	66.41	66.70	-31.9	570	-5.59%
2021/11/03	1	64.70	0	0.00	64.50	1	549	0.18%
2021/10/21	0	61.00	0	0.00	61.00	0	547	0.00%
2021/10/13	0	60.60	0	0.00	60.80	0	556	0.00%
2021/10/08	1	62.20	0	0.00	62.30	1	588	0.17%
2021/10/07	0	0.00	20	62.00	62.10	-20	611	-3.27%
2021/10/05	0	60.30	0	0.00	60.70	0	639	0.00%
2021/10/01	0	61.60	0	0.00	61.00	0	664	0.00%
2021/09/17	0	0.00	1	63.80	63.80	-1	736	-0.14%
2021/09/16	0	63.70	0	0.00	63.10	0	747	0.00%
2021/09/15	2	65.20	0	0.00	64.30	2	736	0.27%
2021/09/14	4	65.80	0	0.00	65.70	4	739	0.54%
2021/09/13	6	66.37	0	0.00	66.30	6	740	0.81%
2021/09/10	3	67.43	0	0.00	67.30	3	743	0.40%
2021/09/09	7	67.06	0	0.00	67.20	7	749	0.93%
2021/09/07	7	66.21	0	0.00	65.50	7	741	0.94%
2021/09/06	0	65.60	0	0.00	65.10	0	742	0.00%
2021/09/03	0	0.00	1	65.80	65.90	-1	747	-0.13%
2021/08/25	0	0.00	0	65.60	66.80	0	792	0.00%
2021/08/16	0	60.70	0	0.00	61.20	0	807	0.00%
2021/08/13	10	61.70	0	0.00	61.10	10	862	1.16%
2021/08/12	10	63.10	0	0.00	63.00	10	857	1.17%
2021/08/10	0	63.80	0	0.00	63.80	0	859	0.00%
2021/08/09	0	64.80	0	0.00	64.70	0	884	0.00%
2021/08/06	0	65.10	0	0.00	65.10	0	898	0.00%
2021/08/02	0	0.00	10	65.10	65.50	-10	1,013	-0.99%
2021/07/30	50	65.00	0	0.00	64.90	50	1,016	4.92%
2021/07/28	0	66.00	0	0.00	66.00	0	1,021	0.00%
2021/07/21	20	66.60	0	0.00	66.30	20	1,115	1.79%
2021/07/15	0	0.00	60	69.40	69.20	-60	1,167	-5.14%
2021/07/14	0	0.00	0	69.77	70.00	0	1,162	0.00%
2021/07/13	0	0.00	0	68.80	69.10	0	1,163	0.00%
2021/07/08	0	0.00	10	67.00	66.90	-10	1,211	-0.83%
2021/07/05	0	0.00	0	68.80	68.90	0	1,305	0.00%
2021/07/02	1	68.00	0	0.00	68.00	1	1,370	0.07%
2021/07/01	7	68.29	0	0.00	67.80	7	1,400	0.50%
2021/06/28	10	68.00	0	68.80	68.40	10	1,577	0.63%
2021/06/25	10	67.50	0	67.70	68.80	10	1,597	0.63%
2021/06/18	0	0.00	8	66.60	66.50	-8	1,745	-0.46%
2021/06/16	0	0.00	0	66.50	66.20	0	1,833	0.00%
2021/06/10	1	66.10	0	66.30	66.00	1	1,984	0.05%
2021/06/07	0	63.80	0	0.00	64.00	0	2,027	0.00%
2021/06/04	20	64.50	1	65.50	64.60	19	2,036	0.93%
2021/06/02	30	66.60	2	66.30	66.40	28	2,066	1.36%
2021/05/24	2	64.20	0	0.00	64.30	2	2,149	0.09%
2021/05/21	65	67.15	55	68.07	66.20	10	2,132	0.47%
2021/05/20	0	62.50	4	62.15	62.00	-4	2,082	-0.19%
2021/05/18	5	63.20	0	0.00	63.50	5	2,103	0.24%
2021/05/14	1	62.50	0	0.00	63.30	1	2,081	0.05%
2021/05/13	20	61.50	0	0.00	61.60	20	2,065	0.97%
2021/05/12	15	61.95	31	63.36	63.30	-16	2,041	-0.78%
2021/05/11	0	68.20	0	0.00	66.70	0	1,998	0.00%
2021/05/10	2	70.55	0	0.00	70.10	2	1,964	0.10%
2021/05/07	0	0.00	6	70.30	70.60	-6	1,963	-0.31%
2021/05/05	5	70.20	0	0.00	69.80	5	1,978	0.25%
2021/05/04	5	69.10	0	0.00	69.40	5	1,976	0.25%
2021/05/03	0	72.60	0	0.00	71.80	0	1,944	0.00%
2021/04/29	5	74.68	2	74.20	74.10	3	1,946	0.15%
2021/04/27	0	0.00	1	74.30	74.30	-1	1,960	-0.05%
2021/04/23	10	73.20	2	73.30	73.30	8	1,969	0.41%
2021/04/22	45	73.76	0	0.00	73.30	45	1,981	2.27%
2021/04/21	5	75.20	0	0.00	75.10	5	1,962	0.26%
2021/04/20	0	0.00	1	75.20	75.50	-1	1,976	-0.05%
2021/04/19	5	75.90	0	0.00	75.60	5	1,988	0.25%
2021/04/16	1	76.10	2	76.55	76.20	-1	1,989	-0.05%
2021/04/15	1	75.60	0	0.00	75.50	1	1,993	0.05%
2021/04/14	8	74.73	0	0.00	75.00	8	2,001	0.40%
2021/04/13	3	77.26	2	77.30	75.80	1	1,997	0.05%
2021/04/12	1	76.50	3	76.50	76.50	-2	1,975	-0.10%
2021/04/09	2	76.60	1	76.70	76.70	1	1,937	0.05%
2021/04/08	4	76.78	0	77.20	76.50	4	1,897	0.21%
2021/04/07	1	75.40	6	75.43	76.10	-5	1,830	-0.27%
2021/04/06	8	75.76	2	75.85	75.70	6	1,799	0.33%
2021/04/01	2	75.10	4	74.75	75.40	-2	1,745	-0.12%
2021/03/31	0	0.00	11	74.18	74.10	-11	1,672	-0.66%
2021/03/30	2	73.30	0	0.00	73.50	2	1,610	0.12%
2021/03/29	0	73.20	0	0.00	73.00	0	1,583	0.00%
2021/03/26	0	0.00	1	73.60	73.20	-1	1,574	-0.06%
2021/03/25	4	74.13	5	74.50	73.40	-1	1,559	-0.06%
2021/03/23	3	73.33	0	0.00	72.90	3	1,470	0.20%
2021/03/22	5	72.40	0	0.00	73.20	5	1,451	0.34%
2021/03/19	0	0.00	1	73.60	73.70	-1	1,428	-0.07%
2021/03/18	10	74.21	2	73.16	74.40	8	1,378	0.58%
2021/03/17	1	71.80	0	72.20	71.70	1	1,267	0.08%
2021/03/16	1	71.70	0	0.00	71.80	1	1,333	0.07%
2021/03/15	0	0.00	0	72.20	71.70	0	1,399	0.00%
2021/03/12	1	71.50	0	71.90	71.50	1	1,402	0.07%
2021/03/11	0	0.00	45	71.31	71.30	-45	1,398	-3.22%
2021/03/10	10	71.00	15	70.71	71.00	-5	1,391	-0.36%
2021/03/09	0	0.00	0	71.40	71.30	0	1,391	0.00%
2021/03/08	0	0.00	35	71.37	71.10	-35	1,377	-2.54%
2021/03/05	20	70.30	56	70.30	70.20	-36	1,367	-2.63%
2021/03/04	10	71.10	0	0.00	70.70	10	1,371	0.73%
2021/03/02	0	0.00	50	72.70	72.20	-50	1,446	-3.46%
2021/02/26	10	72.70	5	72.80	72.80	5	1,452	0.35%
2021/02/23	0	73.80	0	74.30	73.50	0	1,486	0.00%
2021/02/17	5	72.50	0	0.00	72.60	5	1,468	0.34%
2021/02/04	0	72.40	0	0.00	72.00	0	1,485	0.00%
2021/02/03	4	73.40	0	0.00	72.80	4	1,489	0.27%
2021/02/01	0	72.60	0	0.00	72.60	0	1,530	0.00%
2021/01/29	10	73.70	0	0.00	73.40	10	1,536	0.65%
2021/01/28	0	0.00	35	74.85	75.00	-35	1,525	-2.29%
2021/01/26	5	73.30	0	0.00	74.00	5	1,495	0.33%
2021/01/22	1	73.30	1	73.80	73.60	0	1,472	0.00%
2021/01/21	10	72.10	0	0.00	71.20	10	1,455	0.69%
2021/01/18	30	74.00	0	0.00	74.20	30	1,392	2.16%
2021/01/15	20	75.90	10	75.70	75.20	10	1,374	0.73%
2021/01/14	0	76.80	0	0.00	76.90	0	1,356	0.00%
2021/01/13	21	76.90	0	0.00	77.00	21	1,352	1.55%
2021/01/12	0.1	77.42	0	0.00	77.10	0.1	1,328	0.00%
2021/01/08	0	0.00	3	78.70	79.00	-3	1,285	-0.23%
2021/01/06	5	81.50	5	80.90	79.50	0	1,234	0.00%
2021/01/05	1	80.10	31	80.34	80.70	-30	1,194	-2.51%
2021/01/04	10	78.50	0	0.00	78.90	10	1,151	0.87%
2020/12/28	0	0.00	1	77.80	77.90	-1	1,129	-0.09%
2020/12/25	0	0.00	1	78.00	77.80	-1	1,123	-0.09%
2020/12/22	0	0.00	4	77.80	77.00	-4	1,131	-0.35%
2020/12/18	1	78.90	0	0.00	78.30	1	1,141	0.09%
2020/12/16	1	78.80	0	0.00	78.90	1	1,137	0.09%
2020/12/11	0	0.00	4	80.40	81.40	-4	1,123	-0.36%
2020/12/10	3	81.10	6	82.25	81.70	-3	1,097	-0.27%
2020/12/09	6	80.63	2	80.05	81.00	4	1,020	0.39%
2020/12/07	1	78.70	13	78.55	78.60	-12	938	-1.28%
2020/12/04	0	0.00	5.2	79.30	78.50	-5.2	942	-0.55%
2020/12/03	0	0.00	2	79.40	78.70	-2	931	-0.21%
2020/12/02	1	78.20	3	79.47	79.30	-2	924	-0.22%
2020/12/01	2	78.20	2	78.50	78.40	0	910	0.00%
2020/11/30	0.1	79.20	0	0.00	79.00	0.1	905	0.01%
2020/11/27	9	79.68	4	79.68	79.60	5	894	0.56%
2020/11/26	1	78.40	2	79.00	80.50	-1	838	-0.12%
2020/11/25	1	77.50	1	79.30	77.60	0	780	0.00%
2020/11/24	1.1	78.78	0	0.00	78.60	1.1	759	0.14%
2020/11/23	0	0.00	1	77.80	77.90	-1	741	-0.13%
2020/11/13	1	76.20	0	0.00	76.20	1	779	0.13%
2020/10/30	0	0.00	2	73.50	73.40	-2	857	-0.23%
2020/10/29	0	0.00	2	73.50	73.70	-2	875	-0.23%
2020/10/28	10	74.20	0	0.00	74.10	10	887	1.13%
2020/10/22	1	75.20	0	0.00	76.40	1	1,007	0.10%
2020/10/19	0	0.00	2	74.50	74.90	-2	1,108	-0.18%
2020/10/15	1	73.30	0	0.00	74.50	1	1,155	0.09%
2020/10/13	0	0.00	8	72.85	73.00	-8	1,204	-0.66%
2020/10/12	1	73.60	3	73.37	73.10	-2	1,222	-0.16%
2020/10/08	0	0.00	16	73.40	73.40	-16	1,240	-1.29%
2020/09/25	20	71.60	0	0.00	71.70	20	1,652	1.21%
2020/09/24	1	73.90	1	73.90	73.90	0	1,683	0.00%
2020/09/23	1	73.30	10	73.23	73.50	-9	1,683	-0.53%
2020/09/18	0	0.00	1	76.30	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	3	76.00	76.40	-3	1,775	-0.17%
2020/09/14	1	75.20	0	0.00	75.40	1	1,972	0.05%
2020/09/11	3	73.90	0	0.00	73.90	3	2,003	0.15%
2020/09/04	20	77.60	0	0.00	77.70	20	2,036	0.98%
2020/09/03	20	78.30	0	0.00	78.40	20	2,057	0.97%
2020/09/02	20	79.00	4	79.25	79.30	16	2,086	0.77%
2020/09/01	1	78.10	8	77.20	77.90	-7	2,116	-0.33%
2020/08/31	1	78.70	50	78.12	77.80	-49	2,178	-2.25%
2020/08/28	10	78.80	2	79.00	79.00	8	2,179	0.37%
2020/08/27	2	80.15	6	80.05	79.80	-4	2,178	-0.18%
2020/08/20	23	76.53	0	0.00	74.70	23	2,119	1.09%
2020/08/19	3	79.50	0	0.00	78.60	3	2,091	0.14%
2020/08/18	26	78.80	0	0.00	78.50	26	2,092	1.24%
2020/08/17	0	0.00	0.1	79.80	79.50	-0.1	2,080	0.00%
2020/08/14	14	79.20	0	0.00	79.40	14	2,080	0.67%
2020/08/13	20	79.60	0	0.00	79.20	20	2,078	0.96%
2020/08/11	0	0.00	5	81.20	81.30	-5	2,056	-0.24%
2020/08/07	45	80.86	0	0.00	80.90	45	2,046	2.20%
2020/08/06	0	0.00	1	82.00	83.40	-1	2,009	-0.05%
2020/08/04	41	79.41	0	0.00	79.40	41	1,994	2.06%
2020/07/30	1	79.20	0	0.00	78.90	1	1,975	0.05%
2020/07/29	5	78.72	1	78.20	78.80	4	2,022	0.20%
2020/07/28	0	0.00	1	78.60	78.60	-1	2,032	-0.05%
2020/07/27	1	83.40	0	0.00	81.30	1	2,016	0.05%
2020/07/23	3	84.50	5	84.46	84.50	-2	1,950	-0.10%
2020/07/21	12	82.98	0	0.00	82.70	12	1,933	0.62%
2020/07/15	0	0.00	5	81.00	80.60	-5	1,842	-0.27%
2020/07/13	0	0.00	1	82.00	82.00	-1	1,806	-0.06%
2020/07/10	2	81.80	0	0.00	81.30	2	1,801	0.11%
2020/07/09	4	84.73	3	84.00	83.30	1	1,772	0.06%
2020/07/08	0	0.00	42	85.86	86.20	-42	1,684	-2.49%
2020/07/07	7	85.17	0	0.00	84.90	7	1,604	0.44%
2020/07/06	14	83.64	0	0.00	83.60	14	1,511	0.93%
2020/07/03	0	0.00	60	81.55	81.90	-60	1,478	-4.06%
2020/07/02	0	0.00	1	80.30	80.20	-1	1,445	-0.07%
2020/07/01	0	0.00	3	79.27	80.00	-3	1,439	-0.21%
2020/06/30	1	78.90	1	78.70	78.10	0	1,421	0.00%
2020/06/24	1	77.90	10	78.10	77.90	-9	1,390	-0.65%
2020/06/23	19	78.47	0	0.00	78.10	19	1,390	1.37%
2020/06/22	8	79.00	2	79.60	78.50	6	1,347	0.45%
2020/06/19	1	77.80	0	0.00	77.10	1	1,261	0.08%
2020/06/09	0	0.00	1	77.10	77.40	-1	1,299	-0.08%
2020/06/08	0	0.00	1	76.70	76.70	-1	1,301	-0.08%
2020/06/05	1	76.00	1	76.30	76.00	0	1,281	0.00%
2020/06/04	16	73.99	0	0.00	74.00	16	1,230	1.30%
2020/05/28	1	72.10	0	0.00	72.10	1	1,289	0.08%
2020/05/26	15	74.16	21	73.50	73.20	-6	1,324	-0.45%
2020/05/25	0	0.00	6	73.45	73.60	-6	1,323	-0.45%
2020/05/22	60	72.20	0	0.00	72.40	60	1,327	4.52%
2020/05/21	1	72.70	0	0.00	72.60	1	1,333	0.08%
2020/05/20	1	71.80	1	72.20	71.90	0	1,338	0.00%
2020/05/19	2	72.10	0	0.00	72.00	2	1,351	0.15%
2020/05/18	7	71.40	11	72.61	71.40	-4	1,365	-0.29%
2020/05/15	0	0.00	5	72.60	72.10	-5	1,367	-0.37%
2020/05/12	3	72.10	0	0.00	72.00	3	1,385	0.22%
2020/05/11	0	0.00	0.2	73.60	73.30	-0.2	1,378	-0.01%
2020/05/08	35.1	73.36	0	0.00	73.30	35.1	1,368	2.56%
2020/05/07	0	0.00	3	72.00	73.30	-3	1,370	-0.22%
2020/05/06	4	73.95	1	73.50	73.00	3	1,378	0.22%
2020/05/05	1	73.80	0	0.00	73.80	1	1,369	0.07%
2020/04/30	0	0.00	121	75.33	74.90	-121	1,301	-9.30%	大賣/鉅額交易
2020/04/28	1	74.20	1	73.90	74.20	0	1,295	0.00%
2020/04/17	1	71.50	3	70.87	70.50	-2	1,312	-0.15%
2020/04/15	0	0.00	3	70.00	70.20	-3	1,305	-0.23%
2020/04/14	0	0.00	23	69.10	69.10	-23	1,303	-1.76%
2020/04/10	1	68.00	0	0.00	68.10	1	1,314	0.08%
2020/04/08	1.1	67.70	0	0.00	67.80	1.1	1,334	0.08%
2020/04/06	0	0.00	2	64.60	64.90	-2	1,319	-0.15%
2020/04/01	2	63.40	0	0.00	64.60	2	1,308	0.15%
2020/03/24	0	0.00	4	60.70	60.70	-4	1,245	-0.32%
2020/03/23	0	0.00	2	58.90	58.80	-2	1,242	-0.16%
2020/03/20	10	60.01	4	60.20	60.60	6	1,246	0.48%
2020/03/19	0	0.00	50	56.40	56.80	-50	1,229	-4.07%
2020/03/18	0	0.00	1	61.10	59.30	-1	1,222	-0.08%
2020/03/17	10	60.20	10	61.10	61.30	0	1,206	0.00%
2020/03/13	10	61.70	0	0.00	62.30	10	1,178	0.85%
2020/03/12	33	67.35	0	0.00	66.90	33	1,139	2.90%
2020/03/09	22	71.86	0	0.00	70.50	22	1,099	2.00%
2020/03/06	52	72.70	0	0.00	72.70	52	1,082	4.80%
2020/03/03	0	0.00	1	71.60	71.70	-1	1,069	-0.09%
2020/03/02	3	71.70	0	0.00	71.30	3	1,051	0.29%
2020/02/27	2	73.30	0	0.00	73.80	2	1,039	0.19%
2020/02/20	0	0.00	1	77.30	77.10	-1	1,025	-0.10%
2020/02/19	0	0.00	1	76.30	76.90	-1	1,011	-0.10%
2020/02/12	0	0.00	3	75.17	74.50	-3	1,058	-0.28%
2020/02/11	1	74.60	1	74.80	74.70	0	1,063	0.00%
2020/02/05	1	74.60	10	74.10	74.00	-9	1,088	-0.83%
2020/02/04	1	73.60	0	0.00	73.50	1	1,097	0.09%
2020/02/03	1	70.10	0	0.00	71.50	1	1,097	0.09%
2020/01/30	4	73.65	13	73.50	73.30	-9	1,125	-0.80%
2020/01/20	0	0.00	1	78.10	78.20	-1	1,095	-0.09%
2020/01/17	1	77.50	3	78.10	77.50	-2	1,100	-0.18%
2020/01/16	3	76.57	0	0.00	76.90	3	1,090	0.28%
2020/01/15	0	0.00	5	76.50	76.50	-5	1,208	-0.41%
2020/01/14	0	0.00	1	76.60	76.20	-1	1,228	-0.08%
2020/01/13	1	76.00	1	76.30	76.30	0	1,241	0.00%
2020/01/09	1	74.80	1	75.30	74.70	0	1,292	0.00%
2020/01/08	3	74.57	5	74.50	74.30	-2	1,318	-0.15%
2020/01/07	1	75.90	1	75.50	74.40	0	1,333	0.00%
2020/01/06	2	75.80	1	76.10	75.60	1	1,364	0.07%
2020/01/03	1	77.70	0	0.00	77.00	1	1,412	0.07%
2020/01/02	0	0.00	2	78.15	78.20	-2	1,439	-0.14%
2019/12/31	2	77.25	3	77.43	77.70	-1	1,521	-0.07%
2019/12/27	0	0.00	1	77.00	76.80	-1	1,555	-0.06%
2019/12/26	2	76.40	0	0.00	76.40	2	1,567	0.13%
2019/12/24	10	76.10	0	0.00	76.30	10	1,641	0.61%
2019/12/17	2	76.65	1	76.50	76.60	1	1,739	0.06%
2019/12/16	2	76.40	1	77.00	76.50	1	1,749	0.06%
2019/12/13	1	76.50	2	76.35	76.70	-1	1,788	-0.06%
2019/12/12	2	75.75	1	76.20	75.30	1	1,775	0.06%
2019/12/11	1	75.60	2	75.55	75.40	-1	1,775	-0.06%
2019/12/10	1	74.90	0	0.00	74.90	1	1,789	0.06%
2019/12/09	3	74.53	0	0.00	74.00	3	1,795	0.17%
2019/12/06	4	75.18	0	0.00	75.00	4	1,817	0.22%
2019/12/05	0	0.00	10	76.10	76.20	-10	1,964	-0.51%
2019/12/04	3	74.83	0	0.00	74.60	3	1,986	0.15%
2019/12/03	22	74.65	0	0.00	75.10	22	2,026	1.09%
2019/12/02	3	75.00	0	0.00	74.80	3	2,058	0.15%
2019/11/29	7	75.84	0	0.00	75.70	7	2,101	0.33%
2019/11/28	1	77.10	0	0.00	76.80	1	2,128	0.05%
2019/11/27	0	0.00	2	77.50	77.50	-2	2,169	-0.09%
2019/11/26	16	76.51	0	0.00	76.90	16	2,230	0.72%
2019/11/25	5	77.12	0	0.00	76.40	5	2,352	0.21%
2019/11/21	1	77.50	0	0.00	77.50	1	2,608	0.04%
2019/11/20	1	78.00	1	78.20	78.20	0	2,665	0.00%
2019/11/18	0	0.00	1	77.10	77.50	-1	2,729	-0.04%
2019/11/15	15	76.55	0	0.00	76.90	15	2,856	0.53%
2019/11/13	2	77.20	0	0.00	77.20	2	3,035	0.07%
2019/11/12	2	76.00	1	77.90	77.70	1	3,163	0.03%
2019/11/11	22	76.02	0	0.00	75.20	22	3,346	0.66%
2019/11/08	12	78.00	0	0.00	77.70	12	3,339	0.36%
2019/11/07	21	78.11	0	0.00	77.90	21	3,381	0.62%
2019/11/01	15	79.34	0	0.00	79.00	15	3,557	0.42%
2019/10/31	0	0.00	6	80.20	80.30	-6	3,579	-0.17%
2019/10/30	1	81.50	0	0.00	81.20	1	3,598	0.03%
2019/10/29	23	79.90	18	81.35	79.90	5	3,639	0.14%
2019/10/28	0	0.00	19	81.57	81.20	-19	3,670	-0.52%
2019/10/25	1	81.70	9	81.70	81.50	-8	3,771	-0.21%
2019/10/24	1	81.60	3	81.90	82.10	-2	3,957	-0.05%
2019/10/23	12	83.88	5	81.90	81.90	7	4,055	0.17%
2019/10/21	0	0.00	5	82.34	81.90	-5	4,051	-0.12%
2019/10/18	5	81.50	1	82.00	82.70	4	4,127	0.10%
2019/10/17	1	80.80	0	0.00	81.50	1	4,094	0.02%
2019/10/16	1	81.10	0	0.00	81.10	1	4,085	0.02%
2019/10/14	0	0.00	2	83.80	82.80	-2	4,050	-0.05%
2019/10/09	0	0.00	15	82.47	82.50	-15	4,013	-0.37%
2019/10/08	0	0.00	1	81.40	81.00	-1	4,009	-0.02%
2019/10/07	5	82.40	5	82.64	82.40	0	3,976	0.00%
2019/10/04	0	0.00	5	80.60	80.70	-5	3,879	-0.13%
2019/09/26	1	79.40	2	80.15	80.40	-1	3,849	-0.03%
2019/09/24	17	78.70	0	0.00	78.80	17	3,806	0.45%
2019/09/23	0.2	80.40	1	78.90	79.00	-0.8	3,799	-0.02%
2019/09/20	0	0.00	23	78.50	78.20	-23	3,805	-0.60%
2019/09/19	0	0.00	3	78.33	78.20	-3	3,798	-0.08%
2019/09/18	24	77.41	1	77.90	77.50	23	3,812	0.60%
2019/09/16	1	77.40	1	77.90	78.20	0	3,767	0.00%
2019/09/12	1	78.20	1	79.10	78.10	0	3,771	0.00%
2019/09/11	0	0.00	7	78.56	78.60	-7	3,764	-0.19%
2019/09/09	41	76.93	5.2	77.02	77.20	35.8	3,704	0.97%
2019/09/06	5	81.90	0	0.00	81.80	5	3,547	0.14%
2019/09/05	2	81.80	4	81.85	82.50	-2	3,530	-0.06%
2019/09/03	3	81.86	10	81.70	80.90	-7	3,464	-0.20%
2019/09/02	22	81.62	5	81.68	82.00	17	3,435	0.49%
2019/08/30	0	0.00	4	82.00	82.50	-4	3,402	-0.12%
2019/08/29	2	83.15	2	82.80	82.80	0	3,356	0.00%
2019/08/28	30	83.56	30	84.27	84.00	0	3,290	0.00%
2019/08/27	50	83.05	43	84.01	83.00	7	3,165	0.22%
2019/08/26	30	79.16	1	80.10	79.00	29	2,974	0.97%
2019/08/23	22	81.23	7	82.33	81.00	15	2,921	0.51%
2019/08/22	0	0.00	11	82.85	82.20	-11	2,873	-0.38%
2019/08/21	5	82.60	1	82.70	82.80	4	2,828	0.14%
2019/08/20	51	82.80	57	83.38	82.50	-6	2,791	-0.21%
2019/08/19	21	82.50	24	82.08	81.90	-3	2,666	-0.11%
2019/08/16	1	82.60	3	82.30	81.00	-2	2,600	-0.08%
2019/08/15	14	80.66	6	79.98	81.50	8	2,487	0.32%
2019/08/14	10	80.74	8	80.89	80.80	2	2,360	0.08%
2019/08/13	13	76.35	3	77.37	76.30	10	2,148	0.47%
2019/08/12	1	76.50	4	77.85	76.30	-3	2,136	-0.14%
2019/08/08	23	76.67	28	77.16	77.30	-5	2,088	-0.24%
2019/08/07	15	76.23	12	77.46	76.40	3	2,055	0.15%
2019/08/06	1	74.50	0	0.00	75.10	1	1,980	0.05%
2019/08/05	0	0.00	1	73.70	73.50	-1	1,965	-0.05%
2019/08/02	2	73.10	6	72.85	73.30	-4	1,957	-0.20%
2019/08/01	5	74.20	1	74.60	74.90	4	1,956	0.20%
2019/07/31	3	74.57	0	0.00	74.20	3	1,941	0.15%
2019/07/30	3	74.80	29	74.48	74.00	-26	1,890	-1.38%
2019/07/29	9	77.71	12	78.44	75.30	-3	1,848	-0.16%
2019/07/26	3	75.93	11	76.49	77.10	-8	1,759	-0.45%
2019/07/25	3	73.10	17	73.35	73.30	-14	1,565	-0.89%
2019/07/24	1	70.90	0	0.00	71.10	1	1,482	0.07%
2019/07/23	4	70.90	6	71.60	69.90	-2	1,466	-0.14%
2019/07/22	2	69.80	0	0.00	70.50	2	1,474	0.14%
2019/07/19	55	68.21	0	0.00	68.00	55	1,404	3.92%
2019/07/15	2	68.70	1	68.30	68.70	1	1,811	0.06%
2019/07/12	3	68.87	0	0.00	68.70	3	1,829	0.16%
2019/07/11	6	67.70	0	0.00	67.70	6	1,808	0.33%
2019/07/10	2	67.40	0	0.00	67.60	2	1,834	0.11%
2019/07/09	15	67.91	1	67.70	67.70	14	1,855	0.75%
2019/07/05	9	66.80	1	66.70	67.30	8	1,877	0.43%
2019/07/03	0	0.00	1	67.70	67.60	-1	1,875	-0.05%
2019/07/01	0	0.00	5	68.40	68.40	-5	1,909	-0.26%
2019/06/27	0	0.00	1	67.90	68.00	-1	1,984	-0.05%
2019/06/21	0	0.00	2	69.00	67.00	-2	2,045	-0.10%
2019/06/20	0	0.00	3	69.00	68.60	-3	2,046	-0.15%
2019/06/19	1	68.00	30	67.90	67.90	-29	2,081	-1.39%
2019/06/18	0	0.00	1	67.00	67.40	-1	2,104	-0.05%
2019/06/11	1	67.00	0	0.00	66.80	1	2,357	0.04%
2019/06/10	10	66.90	0	0.00	67.70	10	2,367	0.42%
2019/05/31	0	0.00	1	65.10	65.80	-1	2,761	-0.04%
2019/05/29	20	64.30	1	64.00	64.30	19	3,040	0.62%
2019/05/22	0	0.00	1	65.00	64.70	-1	3,304	-0.03%
2019/05/20	0	0.00	1	62.50	62.50	-1	3,335	-0.03%
2019/05/17	5	64.50	0	0.00	63.20	5	3,347	0.15%
2019/05/16	1	65.20	0	0.00	65.00	1	3,429	0.03%
2019/05/15	1	65.10	1	64.80	64.90	0	3,479	0.00%
2019/05/14	2	63.70	5	62.66	64.80	-3	3,513	-0.09%
2019/05/13	1	65.10	1	66.60	64.80	0	3,519	0.00%
2019/05/10	0	0.00	2	63.40	63.90	-2	3,494	-0.06%
2019/05/09	2	64.40	1	64.80	64.00	1	3,514	0.03%
2019/05/06	1	67.20	1	67.30	67.10	0	3,522	0.00%
2019/05/03	0.1	69.30	0	0.00	69.30	0.1	3,502	0.00%
2019/05/02	0	0.00	2	68.40	68.50	-2	3,502	-0.06%
2019/04/30	2	68.05	0	0.00	68.00	2	3,519	0.06%
2019/04/29	1	67.30	0	0.00	67.70	1	3,503	0.03%
2019/04/26	1	68.80	4	69.80	69.10	-3	3,501	-0.09%
2019/04/24	8	72.38	20	71.63	71.30	-12	3,510	-0.34%
2019/04/23	9	72.76	8	70.80	70.80	1	3,497	0.03%
2019/04/22	55	72.05	58	72.03	72.50	-3	3,430	-0.09%
2019/04/19	0	0.00	1	67.70	67.70	-1	3,190	-0.03%
2019/04/18	2	67.15	0	0.00	67.10	2	3,202	0.06%
2019/04/17	1	68.00	0	0.00	67.90	1	3,240	0.03%
2019/04/16	1	67.80	0	0.00	68.40	1	3,299	0.03%
2019/04/15	0	0.00	2	67.50	67.60	-2	3,341	-0.06%
2019/04/10	0	0.00	1	68.50	68.90	-1	3,469	-0.03%
2019/04/09	1	68.50	0	0.00	68.20	1	3,479	0.03%
2019/04/08	1	68.00	1	68.50	68.80	0	3,524	0.00%
2019/04/03	2	67.65	1	67.70	67.70	1	3,528	0.03%
2019/04/02	0	0.00	15	68.83	68.20	-15	3,545	-0.42%
2019/04/01	13	68.62	1	69.00	68.90	12	3,597	0.33%
2019/03/28	2	67.95	2	68.40	68.00	0	3,586	0.00%
2019/03/27	2	68.60	1	68.70	68.60	1	3,630	0.03%
2019/03/26	0.1	67.00	0	0.00	67.30	0.1	3,635	0.00%
2019/03/25	4	66.95	0	0.00	67.20	4	3,670	0.11%
2019/03/22	13	67.75	13	67.60	67.60	0	3,700	0.00%
2019/03/21	2	69.00	1	69.30	68.90	1	3,719	0.03%
2019/03/20	23	68.63	5	68.80	68.60	18	3,893	0.46%
2019/03/19	14	69.16	3	69.43	68.90	11	3,916	0.28%
2019/03/18	5	68.76	2	68.55	68.60	3	3,907	0.08%
2019/03/15	6	66.60	1	66.90	66.90	5	3,908	0.13%
2019/03/14	3	66.37	0	0.00	66.30	3	4,001	0.07%
2019/03/13	5	66.00	0	0.00	65.90	5	4,055	0.12%
2019/03/12	1	66.10	0	0.00	65.90	1	4,097	0.02%
2019/03/11	0	0.00	11	66.90	65.90	-11	4,218	-0.26%
2019/03/08	23	65.86	6	65.72	65.90	17	4,260	0.40%
2019/03/07	6	67.73	6	66.77	66.80	0	4,273	0.00%
2019/03/06	4	70.20	4	70.75	69.60	0	4,231	0.00%
2019/03/05	2	67.75	0	0.00	67.90	2	4,114	0.05%
2019/03/04	19	67.65	9	68.19	69.20	10	4,093	0.24%
2019/02/27	13	64.75	15	64.94	65.50	-2	4,055	-0.05%
2019/02/26	0	0.00	1	63.50	63.10	-1	4,043	-0.02%
2019/02/25	43	63.32	3	63.40	63.00	40	4,274	0.94%
2019/02/22	60	62.03	0	0.00	62.10	60	4,562	1.32%
2019/02/21	70	62.47	5	63.00	62.40	65	4,709	1.38%
2019/02/18	2	61.10	0	0.00	61.40	2	4,682	0.04%
2019/02/15	5	61.10	2	61.00	61.40	3	4,670	0.06%
2019/02/14	1	63.80	0	0.00	63.50	1	4,587	0.02%
2019/02/13	2	65.80	2	65.65	65.00	0	4,557	0.00%
2019/02/12	1	64.70	4	65.53	65.20	-3	4,536	-0.07%
2019/02/11	3	63.80	0	0.00	64.30	3	4,502	0.07%
2019/01/30	1	63.90	1	64.20	63.60	0	4,487	0.00%
2019/01/29	1	63.90	1	63.90	64.10	0	4,451	0.00%
2019/01/28	2	64.90	1	64.50	64.50	1	4,444	0.02%
2019/01/25	4	64.00	5	64.32	64.20	-1	4,412	-0.02%
2019/01/23	1	62.70	0	0.00	62.90	1	4,386	0.02%
2019/01/22	2	62.80	0	0.00	62.80	2	4,370	0.05%
2019/01/18	1	64.00	3	63.70	63.80	-2	4,342	-0.05%
2019/01/17	2	65.35	2	64.70	64.30	0	4,313	0.00%
2019/01/16	1	66.20	31	65.78	65.80	-30	4,275	-0.70%
2019/01/15	0	0.00	2	64.95	64.50	-2	4,208	-0.05%
2019/01/14	2	63.40	0	0.00	63.70	2	4,180	0.05%
2019/01/11	21	64.70	1	64.80	64.90	20	4,157	0.48%
2019/01/10	1	65.10	22	65.51	65.80	-21	4,135	-0.51%
2019/01/09	25	64.96	3	65.50	64.80	22	4,120	0.53%
2019/01/08	7	66.54	7	66.57	66.20	0	4,089	0.00%
2019/01/07	1	66.80	2	66.80	66.30	-1	4,018	-0.02%
2019/01/04	21	66.59	42	66.23	66.20	-21	3,965	-0.53%
2019/01/03	2	65.60	20	65.40	65.40	-18	3,911	-0.46%
2019/01/02	2	65.45	1	66.00	64.90	1	3,870	0.03%
2018/12/28	3	63.97	1	64.00	64.20	2	3,810	0.05%
2018/12/27	2	64.30	20	64.52	63.70	-18	3,803	-0.47%
2018/12/26	8	63.44	0	0.00	61.70	8	3,736	0.21%
2018/12/25	13	63.45	3	63.80	63.30	10	3,717	0.27%
2018/12/24	39	64.94	50	65.37	65.50	-11	3,668	-0.30%
2018/12/21	9	61.83	4	61.75	61.60	5	3,564	0.14%
2018/12/20	1	60.50	1	61.00	61.20	0	3,520	0.00%
2018/12/19	3	63.63	4	62.53	63.00	-1	3,475	-0.03%
2018/12/18	4	64.13	4	63.93	63.20	0	3,445	0.00%
2018/12/17	33	66.67	3	66.97	65.70	30	3,398	0.88%
2018/12/13	18	68.14	54	68.18	68.20	-36	3,305	-1.09%
2018/12/12	1	65.20	2	65.60	65.10	-1	3,106	-0.03%
2018/12/11	8	66.08	4	66.50	65.20	4	3,059	0.13%
2018/12/10	4	65.25	6	63.92	65.00	-2	2,973	-0.07%
2018/12/07	41	64.50	42	64.80	64.60	-1	2,895	-0.03%
2018/12/06	2	62.00	4	63.00	60.50	-2	2,820	-0.07%
2018/12/05	4	64.70	1	64.80	64.50	3	2,756	0.11%
2018/12/04	2	65.00	5	66.34	65.00	-3	2,709	-0.11%
2018/12/03	3	63.87	3	64.00	63.60	0	2,567	0.00%
2018/11/30	3	64.07	2	64.00	62.60	1	2,493	0.04%
2018/11/29	2	63.45	0	0.00	62.50	2	2,426	0.08%
2018/11/28	3	63.73	1	64.00	63.00	2	2,375	0.08%
2018/11/27	0	0.00	1	63.10	63.10	-1	2,317	-0.04%
2018/11/26	6	63.47	14	63.08	64.00	-8	2,242	-0.36%
2018/11/23	9	62.49	10	60.84	60.20	-1	2,078	-0.05%
2018/11/22	5	63.46	2	65.30	62.40	3	1,911	0.16%
2018/11/21	3	62.77	8	62.89	63.60	-5	1,669	-0.30%
2018/11/20	41	59.39	52	60.24	60.50	-11	1,347	-0.82%
2018/11/19	0	0.00	10	55.30	55.00	-10	1,193	-0.84%
2018/11/16	10	53.00	0	0.00	53.40	10	1,173	0.85%
2018/11/13	1	53.00	1	53.00	53.10	0	1,237	0.00%
2018/11/12	0	0.00	28	53.90	53.90	-28	1,269	-2.21%
2018/11/09	0	0.00	17	52.67	52.90	-17	1,273	-1.34%
2018/11/06	11	51.26	0	0.00	49.85	11	1,415	0.78%
2018/11/02	0	0.00	4	51.80	51.00	-4	1,490	-0.27%
2018/10/31	0	0.00	10	49.15	49.30	-10	1,488	-0.67%
2018/10/25	0	0.00	2	49.85	48.65	-2	1,477	-0.14%
2018/10/24	0	0.00	10	50.10	49.70	-10	1,477	-0.68%
2018/10/22	5	49.31	2	49.15	49.05	3	1,482	0.20%
2018/10/16	0	0.00	1	46.00	45.85	-1	1,455	-0.07%
2018/10/12	0	0.00	11	44.57	45.05	-11	1,419	-0.77%
2018/10/08	10	47.75	0	0.00	47.50	10	1,398	0.71%
2018/10/05	2	48.55	0	0.00	48.50	2	1,400	0.14%
2018/09/26	20	50.00	3	50.50	49.85	17	1,402	1.21%
2018/09/25	2	51.50	0	0.00	50.70	2	1,390	0.14%
2018/09/21	3	51.00	0	0.00	51.60	3	1,380	0.22%
2018/09/19	20	50.60	0	0.00	50.50	20	1,362	1.47%
2018/09/13	0	0.00	1	51.90	51.20	-1	1,328	-0.08%
2018/09/12	1	51.70	32	52.03	51.70	-31	1,323	-2.34%
2018/09/11	4	49.28	0	0.00	49.40	4	1,287	0.31%
2018/09/07	0	0.00	2	50.70	50.90	-2	1,296	-0.15%
2018/09/03	1	52.90	0	0.00	52.30	1	1,291	0.08%
2018/08/28	3	54.00	0	0.00	53.70	3	1,499	0.20%
2018/08/27	4	54.08	2	53.60	54.00	2	1,525	0.13%
2018/08/24	1	53.70	1	53.30	53.50	0	1,539	0.00%
2018/08/23	2	54.40	0	0.00	54.90	2	1,555	0.13%
2018/08/22	0	0.00	1	54.10	53.80	-1	1,565	-0.06%
2018/08/16	28	52.40	0	0.00	52.20	28	1,542	1.82%
2018/08/14	18	54.51	6	54.28	54.20	12	1,494	0.80%
2018/08/13	8	58.04	24	56.66	56.30	-16	1,441	-1.11%
2018/08/10	34	64.46	2	62.70	62.50	32	1,353	2.36%
2018/08/09	5	68.10	10	68.20	68.00	-5	1,299	-0.38%
2018/08/07	0	0.00	12	68.64	68.90	-12	1,353	-0.89%
2018/07/31	2	68.40	0	0.00	67.80	2	1,507	0.13%
2018/07/30	5	68.60	0	0.00	68.60	5	1,505	0.33%
2018/07/27	0	0.00	5	69.20	69.50	-5	1,494	-0.33%
2018/07/25	0	0.00	1	67.90	67.80	-1	1,484	-0.07%
2018/07/24	6	67.30	0	0.00	68.50	6	1,484	0.40%
2018/07/20	1	67.70	1	68.60	68.20	0	1,489	0.00%
2018/07/18	1	68.50	0	0.00	68.10	1	1,491	0.07%
2018/07/13	0	0.00	12	67.30	67.50	-12	1,468	-0.82%
2018/07/09	12	63.60	0	0.00	64.60	12	1,465	0.82%
2018/07/05	2	66.15	0	0.00	64.80	2	1,421	0.14%
2018/07/04	0	0.00	88	70.33	70.00	-88	1,413	-6.23%
2018/07/03	0	0.00	35	70.76	70.70	-35	1,439	-2.43%
2018/06/29	1	71.30	0	0.00	70.90	1	1,434	0.07%
2018/06/28	1	70.00	0	0.00	69.50	1	1,432	0.07%
2018/06/21	2	70.30	0	0.00	70.00	2	1,436	0.14%
2018/06/20	15	69.60	0	0.00	69.80	15	1,445	1.04%
2018/06/15	10	70.80	0	0.00	71.00	10	1,428	0.70%
2018/06/14	5	71.50	0	0.00	71.30	5	1,413	0.35%
2018/06/12	0	0.00	5	73.00	73.60	-5	1,417	-0.35%
2018/06/11	2	73.50	0	0.00	73.70	2	1,422	0.14%
2018/06/07	5	73.16	0	0.00	73.90	5	1,438	0.35%
2018/06/05	5	74.50	6	74.67	73.90	-1	1,375	-0.07%
2018/05/31	1	69.20	0	0.00	69.20	1	1,212	0.08%
2018/05/29	41	71.10	0	0.00	70.60	41	1,175	3.49%
2018/05/28	1	72.20	1	72.50	72.70	0	1,165	0.00%
2018/05/25	0	0.00	1	70.90	71.60	-1	1,141	-0.09%
2018/05/24	30	69.70	0	0.00	69.50	30	1,100	2.72%
2018/05/18	1	69.30	1	69.40	69.30	0	1,089	0.00%
2018/05/16	5	69.60	0	0.00	68.70	5	1,080	0.46%
2018/05/15	2	70.10	0	0.00	69.90	2	1,058	0.19%
2018/05/14	0	0.00	1	71.50	71.50	-1	1,053	-0.09%
2018/05/11	10	73.30	0	0.00	72.50	10	1,044	0.96%
2018/05/10	0	0.00	1	74.00	72.70	-1	1,028	-0.10%
2018/05/09	22	71.49	1	71.70	72.70	21	1,008	2.08%
2018/05/08	0	0.00	26	76.86	74.10	-26	970	-2.68%
2018/05/04	1	78.90	0	0.00	78.20	1	936	0.11%
2018/05/02	20	79.10	0	0.00	79.50	20	943	2.12%
2018/04/26	0	0.00	2	80.30	80.00	-2	988	-0.20%
2018/04/17	1	81.20	0	0.00	81.60	1	1,041	0.10%
2018/04/13	0	0.00	1	81.70	82.20	-1	1,117	-0.09%
2018/04/12	0	0.00	2	82.40	81.60	-2	1,152	-0.17%
2018/04/10	1	82.00	2	82.00	82.00	-1	1,340	-0.07%
2018/04/09	0	0.00	2	84.15	83.10	-2	1,345	-0.15%
2018/04/03	0	0.00	4	81.30	81.90	-4	1,323	-0.30%
2018/04/02	0	0.00	1	82.00	82.00	-1	1,328	-0.08%
2018/03/30	1	80.20	0	0.00	80.00	1	1,331	0.08%
2018/03/21	0	0.00	1	81.20	81.10	-1	1,563	-0.06%
2018/03/20	0	0.00	5	81.10	81.70	-5	1,571	-0.32%
2018/03/16	1	80.90	0	0.00	80.50	1	1,599	0.06%
2018/03/15	0	0.00	1	80.70	80.70	-1	1,586	-0.06%
2018/03/13	10	81.90	0	0.00	81.70	10	1,544	0.65%
2018/03/09	0	0.00	1	81.50	82.40	-1	1,507	-0.07%
2018/03/05	1	81.90	0	0.00	81.20	1	1,542	0.06%
2018/02/23	1	84.10	0	0.00	84.20	1	1,529	0.07%
2018/02/12	1	82.70	0	0.00	82.40	1	1,538	0.07%
2018/02/08	0	0.00	1	82.20	82.30	-1	1,526	-0.07%
2018/02/06	15	80.00	0	0.00	81.40	15	1,513	0.99%
2018/02/05	0	0.00	1	83.30	84.00	-1	1,490	-0.07%
2018/02/02	1	83.90	1	83.80	83.70	0	1,489	0.00%
2018/01/30	0	0.00	2	83.40	83.20	-2	1,567	-0.13%
2018/01/25	0	0.00	2	83.45	83.50	-2	1,628	-0.12%
2018/01/24	0	0.00	1	83.70	83.70	-1	1,634	-0.06%
2018/01/23	2	83.40	0	0.00	83.00	2	1,632	0.12%
2018/01/19	1	83.20	30	84.25	84.10	-29	1,643	-1.76%
2018/01/18	2	84.00	2	84.10	83.50	0	1,659	0.00%
2018/01/16	2	84.50	3	83.83	84.10	-1	1,653	-0.06%
2018/01/15	2	83.75	1	85.00	84.10	1	1,640	0.06%
2018/01/12	1	84.90	3	84.90	84.50	-2	1,646	-0.12%
2018/01/11	0	0.00	1	84.00	84.30	-1	1,647	-0.06%
2018/01/09	49	85.58	2	86.20	85.10	47	1,671	2.81%
2018/01/08	23	86.51	4	87.58	86.00	19	1,726	1.10%
2018/01/05	63	87.74	3	88.67	87.70	60	1,715	3.50%
2018/01/04	3	88.73	2	87.60	89.00	1	1,656	0.06%
2018/01/02	1	84.30	1	84.40	85.30	0	1,578	0.00%