立端 (6245)-富邦-建國券商分點個股進出

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

立端

(6245)

可現股當沖

股價
96.1
漲跌
▲0.4
漲幅
+0.42%
成交量
676張
產業
上櫃通信網路類股0.00%
334人加入追蹤

立即追蹤
本地時間:13:30

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

立端 (6245)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	97.15	7.1	97.37	96.10	-6	1,566	-0.38%
2024/05/02	0	95.00	1	95.00	95.70	-1	1,690	-0.06%
2024/04/30	6	95.45	3	95.40	95.40	3	1,738	0.17%
2024/04/26	5.1	94.04	0	0.00	93.80	5.1	1,801	0.28%
2024/04/25	0	0.00	0.2	95.40	93.80	-0.2	1,816	-0.01%
2024/04/24	0.2	93.55	0	0.00	94.40	0.2	1,864	0.01%
2024/04/23	1.1	91.11	0	0.00	92.00	1.1	1,932	0.06%
2024/04/22	0	0.00	1	92.60	92.00	-1	1,989	-0.05%
2024/04/19	5.3	92.50	10	90.50	92.50	-4.7	2,044	-0.23%
2024/04/18	21.1	95.66	0	0.00	95.30	21.1	2,059	1.02%
2024/04/16	8.5	93.78	1	94.10	92.90	7.5	2,145	0.35%
2024/04/15	13.1	98.24	0	0.00	98.20	13.1	2,123	0.62%
2024/04/12	1	99.60	1	100.50	99.70	0	2,125	0.00%
2024/04/11	4	99.90	1	100.50	99.80	3	2,128	0.14%
2024/04/10	11	103.15	8.1	102.01	102.50	2.9	2,125	0.14%
2024/04/09	27.2	98.24	0.1	98.50	98.00	27.1	2,100	1.29%
2024/04/08	3	99.50	3	100.00	99.50	0	2,095	0.00%
2024/04/03	11.1	99.77	1	100.50	99.80	10.1	2,101	0.48%
2024/04/02	3	100.50	1	101.00	100.50	2	2,104	0.10%
2024/04/01	4	100.88	1	101.00	101.50	3	2,115	0.14%
2024/03/29	5.2	99.80	0	0.00	100.50	5.2	2,135	0.24%
2024/03/28	7	100.50	0	0.00	100.00	7	2,158	0.33%
2024/03/27	8	100.56	1	101.00	101.00	7	2,168	0.32%
2024/03/26	15	101.47	3	101.33	101.00	12	2,193	0.55%
2024/03/25	0	0.00	1	102.50	104.00	-1	2,241	-0.04%
2024/03/22	11.6	101.26	2	101.75	101.50	9.6	2,251	0.43%
2024/03/21	0	0.00	7.4	103.11	102.50	-7.4	2,262	-0.33%
2024/03/20	3.1	102.50	1	102.00	102.00	2.1	2,319	0.09%
2024/03/19	5	102.20	1	102.50	102.00	4	2,332	0.17%
2024/03/18	4.1	100.62	1	101.00	100.50	3.1	2,335	0.13%
2024/03/15	2	101.00	1	101.01	101.00	1	2,372	0.04%
2024/03/14	4	100.74	1	101.00	101.00	3	2,401	0.13%
2024/03/13	5	101.39	3	101.67	100.50	2	2,454	0.08%
2024/03/12	4	101.63	6	101.50	102.00	-2	2,493	-0.08%
2024/03/11	20	99.85	1	100.00	100.00	19	2,551	0.74%
2024/03/08	25.5	98.40	7.5	99.97	98.80	18	2,622	0.68%
2024/03/07	33.2	100.86	3.6	100.71	100.00	29.6	2,718	1.09%
2024/03/06	20.5	105.56	4	107.25	104.00	16.5	2,753	0.60%
2024/03/05	13.2	107.54	1	107.50	107.50	12.2	2,715	0.45%
2024/03/04	4	107.13	2.5	107.49	107.50	1.6	2,763	0.06%
2024/03/01	5	105.60	1	107.50	106.00	4	2,882	0.14%
2024/02/29	0	104.50	0	0.00	105.00	0	3,013	0.00%
2024/02/27	34.4	105.09	3.1	107.27	105.00	31.3	3,200	0.98%
2024/02/26	1	104.50	5	105.60	105.50	-4	3,287	-0.12%
2024/02/23	22	105.50	1	106.50	105.50	21	3,380	0.62%
2024/02/22	2	106.00	6.1	105.43	106.00	-4.1	3,367	-0.12%
2024/02/21	5	104.80	4.6	105.32	105.50	0.4	3,351	0.01%
2024/02/20	3.1	105.45	0.1	104.00	105.00	3	3,346	0.09%
2024/02/19	1	103.49	2.1	103.53	103.00	-1.1	3,369	-0.03%
2024/02/16	5.1	103.39	6	102.92	104.50	-0.9	3,348	-0.03%
2024/02/15	22.2	104.12	11.3	106.21	104.00	10.9	3,330	0.33%
2024/02/05	1	114.00	0	0.00	114.50	1	3,237	0.03%
2024/02/02	4	116.63	4	117.13	116.00	0	3,225	0.00%
2024/02/01	1	115.50	1.5	116.00	116.50	-0.5	3,194	-0.02%
2024/01/31	2	115.00	0	0.00	115.00	2	3,180	0.06%
2024/01/30	6	113.50	3	114.33	113.50	3	3,171	0.09%
2024/01/29	3	114.17	1	115.50	115.50	2	3,179	0.06%
2024/01/26	7	115.00	10	113.90	113.50	-3	3,153	-0.10%
2024/01/25	14.2	117.37	57.9	119.81	113.50	-43.7	3,124	-1.40%
2024/01/24	4	117.00	19.1	118.21	115.50	-15.1	3,003	-0.50%
2024/01/23	5	117.00	3.2	117.66	117.50	1.8	2,964	0.06%
2024/01/22	6	116.67	4.2	115.42	117.00	1.8	2,935	0.06%
2024/01/19	0	0.00	3	114.00	114.00	-3	2,902	-0.10%
2024/01/18	1	113.00	6	113.08	112.50	-5	2,886	-0.17%
2024/01/17	3	116.17	12	116.96	117.00	-9	2,836	-0.32%
2024/01/16	13	116.46	8.2	117.54	116.00	4.8	2,768	0.17%
2024/01/15	8	116.06	3.2	113.29	117.50	4.8	2,708	0.18%
2024/01/12	7.2	112.99	2.4	113.17	111.50	4.8	2,656	0.18%
2024/01/11	30.3	112.99	13.2	114.08	113.50	17.1	2,632	0.65%
2024/01/10	0	0.00	2.2	108.05	108.50	-2.2	2,572	-0.09%
2024/01/09	2	108.75	0	0.00	108.00	2	2,565	0.08%
2024/01/08	0.1	111.50	5	111.90	109.50	-4.9	2,557	-0.19%
2024/01/05	1	110.00	1	111.00	111.00	0	2,557	0.00%
2024/01/04	3	109.17	1.2	110.00	109.00	1.8	2,568	0.07%
2024/01/03	1.1	109.46	0	0.00	110.50	1.1	2,566	0.04%
2024/01/02	3.2	110.16	0	0.00	110.50	3.2	2,560	0.13%
2023/12/29	3.3	111.52	1	112.00	112.50	2.3	2,562	0.09%
2023/12/28	1.1	112.96	11	113.45	112.00	-9.9	2,552	-0.39%
2023/12/27	0	0.00	2	114.50	113.00	-2	2,550	-0.08%
2023/12/26	5	114.30	4	114.00	114.00	1	2,547	0.04%
2023/12/25	1.1	114.91	5.1	114.21	113.50	-4	2,527	-0.16%
2023/12/22	1.3	111.92	2	111.50	113.00	-0.7	2,495	-0.03%
2023/12/21	4.1	112.89	6	112.67	111.50	-1.9	2,494	-0.08%
2023/12/20	6	115.48	13	113.69	115.50	-7	2,469	-0.28%
2023/12/19	2	108.26	0	0.00	110.50	2	2,414	0.08%
2023/12/18	2	109.75	0	0.00	109.50	2	2,401	0.08%
2023/12/15	76.1	111.20	8.1	112.48	109.50	68	2,396	2.84%
2023/12/14	2.1	114.68	4	114.25	113.50	-1.9	2,339	-0.08%
2023/12/13	10.1	113.00	14	114.25	113.50	-3.9	2,327	-0.17%
2023/12/12	94.1	113.79	12.5	116.01	113.50	81.7	2,326	3.51%
2023/12/11	16	116.78	12	115.54	113.50	4	2,314	0.17%
2023/12/08	17	116.65	95.2	115.11	117.00	-78.2	2,291	-3.41%
2023/12/07	4.1	115.05	22.2	115.23	112.50	-18.1	2,257	-0.80%
2023/12/06	32	117.11	29	117.72	116.00	3	2,255	0.13%
2023/12/05	25.1	115.74	23.1	117.19	115.00	2.1	2,192	0.09%
2023/12/04	42	119.42	33	121.47	117.00	9	2,151	0.42%
2023/12/01	26	119.85	24.4	118.67	122.50	1.6	2,050	0.08%
2023/11/30	1.1	115.95	17	116.00	115.00	-15.9	1,957	-0.81%
2023/11/29	5.1	114.98	13.1	116.18	115.50	-8.1	1,915	-0.42%
2023/11/28	31	114.58	13.1	113.95	115.50	17.9	1,830	0.98%
2023/11/27	11.4	106.77	23.2	107.70	107.00	-11.8	1,681	-0.70%
2023/11/24	16	115.94	21.5	116.87	115.50	-5.5	1,506	-0.36%
2023/11/23	29	111.34	15.9	113.87	113.00	13.1	1,322	0.99%
2023/11/22	1	108.50	31.9	108.40	108.50	-30.9	1,130	-2.73%
2023/11/21	1	98.10	1	98.90	99.00	0	1,015	0.00%
2023/11/20	0.1	97.70	1.1	98.00	98.00	-1	1,029	-0.10%
2023/11/17	1.1	97.50	1	97.20	97.20	0.1	1,022	0.01%
2023/11/16	4	98.15	7.2	98.18	97.90	-3.2	1,021	-0.31%
2023/11/15	0	93.80	0.1	94.30	94.30	0	978	0.00%
2023/11/14	3	91.50	0.3	92.30	91.80	2.7	978	0.28%
2023/11/13	2	92.80	0	0.00	92.60	2	971	0.21%
2023/11/10	0	0.00	4	94.75	94.80	-4	974	-0.41%
2023/11/09	2	94.05	0.1	94.00	94.00	1.9	990	0.19%
2023/11/08	0	0.00	2	94.50	94.40	-2	1,040	-0.19%
2023/11/07	2	93.55	1.3	93.72	93.60	0.7	1,094	0.06%
2023/11/06	35.2	92.17	39	93.81	94.20	-3.8	1,142	-0.33%
2023/11/03	1.8	90.83	0	0.00	90.80	1.8	1,142	0.15%
2023/11/02	1	90.80	1	91.60	90.50	0	1,219	0.00%
2023/11/01	0	0.00	0.3	89.20	90.20	-0.3	1,251	-0.02%
2023/10/31	1	90.00	0	89.40	89.00	1	1,279	0.08%
2023/10/30	0	0.00	3.2	90.90	90.50	-3.2	1,331	-0.24%
2023/10/26	0.5	89.90	0	0.00	90.10	0.5	1,398	0.04%
2023/10/25	1.1	90.84	0	0.00	90.50	1.1	1,439	0.07%
2023/10/24	0.3	89.90	5.2	90.10	90.40	-5	1,488	-0.33%
2023/10/23	0	0.00	2	91.20	90.00	-2	1,570	-0.13%
2023/10/20	1	89.70	1	90.70	91.20	0	1,607	0.00%
2023/10/19	1.1	91.19	2	91.20	91.50	-0.9	1,657	-0.05%
2023/10/18	2	89.20	4	90.75	91.10	-2	1,686	-0.12%
2023/10/17	1	91.10	0	0.00	90.40	1	1,695	0.06%
2023/10/16	0	0.00	1	91.60	91.30	-1	1,744	-0.06%
2023/10/13	9	92.76	1	93.80	92.00	8	1,811	0.44%
2023/10/12	2	92.89	0	0.00	91.60	2	1,854	0.11%
2023/10/11	0	0.00	1	95.80	94.50	-1	1,905	-0.05%
2023/10/06	2	96.25	1.1	96.42	96.20	0.9	2,078	0.04%
2023/10/05	1.1	95.76	4.1	96.21	96.40	-3	2,099	-0.14%
2023/10/04	1	92.70	1	92.80	93.60	0	2,116	0.00%
2023/10/03	2	92.71	0	0.00	92.30	2	2,147	0.09%
2023/10/02	1.1	94.45	10	94.50	94.60	-9	2,179	-0.41%
2023/09/28	10	91.50	0	0.00	91.60	10	2,208	0.45%
2023/09/27	4	90.85	2	90.45	90.70	2	2,263	0.09%
2023/09/26	3.3	91.26	0	0.00	90.80	3.3	2,301	0.14%
2023/09/25	1.1	93.03	0	0.00	92.60	1.1	2,326	0.05%
2023/09/22	2	93.10	0	0.00	93.30	2	2,370	0.08%
2023/09/21	7.1	93.18	1	93.80	93.00	6.1	2,389	0.25%
2023/09/20	2.2	95.72	1	97.00	94.60	1.2	2,397	0.05%
2023/09/19	2	97.35	1	98.51	96.90	1	2,418	0.04%
2023/09/18	7	97.74	1.1	96.90	97.50	6	2,443	0.24%
2023/09/15	3	97.67	2	98.85	97.70	1	2,488	0.04%
2023/09/14	3.2	98.43	7	98.43	100.00	-3.8	2,509	-0.15%
2023/09/13	4	94.33	5	92.54	93.80	-1	2,517	-0.04%
2023/09/12	4.7	93.73	0	0.00	92.90	4.7	2,572	0.18%
2023/09/11	19.8	96.65	3	96.07	95.60	16.8	2,670	0.63%
2023/09/08	13	101.85	1	102.00	102.00	12	2,711	0.44%
2023/09/07	52.4	102.61	9	103.06	102.50	43.4	2,885	1.50%
2023/09/06	2.5	109.60	1	110.00	109.50	1.5	2,922	0.05%
2023/09/05	1.2	108.67	12	109.00	109.00	-10.8	2,929	-0.37%
2023/09/04	6	107.33	2	107.75	107.50	4	2,980	0.13%
2023/09/01	22.1	107.05	2	107.25	107.00	20.1	3,002	0.67%
2023/08/31	2	104.50	1.3	105.92	106.00	0.7	3,029	0.02%
2023/08/30	0	104.50	1	103.50	104.00	-1	3,041	-0.03%
2023/08/29	8.1	101.28	1	102.50	103.50	7.1	3,087	0.23%
2023/08/28	13	102.85	4	102.63	102.00	9	3,113	0.29%
2023/08/25	4	104.49	1	105.50	104.50	3	3,201	0.09%
2023/08/24	4.1	104.87	2	105.25	104.50	2.1	3,275	0.06%
2023/08/23	1	105.50	1	105.50	105.50	0	3,373	0.00%
2023/08/22	0.1	105.50	0	0.00	105.00	0.1	3,497	0.00%
2023/08/21	0	0.00	2	106.00	106.00	-2	3,653	-0.05%
2023/08/18	1	105.01	1	105.50	105.00	0	3,821	0.00%
2023/08/17	0.2	107.00	2.2	106.32	107.00	-2	4,115	-0.05%
2023/08/16	0.2	103.91	1	103.50	104.00	-0.8	4,276	-0.02%
2023/08/15	2	104.00	3	104.00	105.00	-1	4,464	-0.02%
2023/08/14	25.1	101.28	3.2	102.88	100.00	21.9	4,570	0.48%
2023/08/11	20	106.00	1.2	107.84	105.50	18.8	4,626	0.41%
2023/08/10	5.1	106.68	5	108.80	109.00	0.1	4,659	0.00%
2023/08/09	5	110.10	0	0.00	109.50	5	4,689	0.11%
2023/08/08	5	111.40	3	111.67	110.50	2	4,779	0.04%
2023/08/07	1.1	111.23	3.4	112.85	112.50	-2.3	4,848	-0.05%
2023/08/04	4.3	109.55	5	110.90	113.00	-0.8	4,983	-0.02%
2023/08/02	15.4	110.80	6	111.17	110.00	9.4	5,006	0.19%
2023/08/01	6	114.33	5.1	115.71	114.00	0.9	5,107	0.02%
2023/07/31	2	116.25	2	116.75	116.00	0	5,348	0.00%
2023/07/28	24	114.85	15	114.97	115.00	9	5,356	0.17%
2023/07/27	3.3	118.74	4	119.75	118.00	-0.7	5,330	-0.01%
2023/07/26	26.4	120.08	27.2	119.07	118.00	-0.8	5,319	-0.01%
2023/07/25	9.1	116.99	23	117.09	117.00	-13.9	5,283	-0.26%
2023/07/24	22.1	117.70	61.8	116.27	116.50	-39.6	5,280	-0.75%
2023/07/21	42.2	114.02	2	114.00	114.50	40.2	5,258	0.76%
2023/07/20	1	113.50	3	114.83	116.50	-2	5,311	-0.04%
2023/07/19	6	114.75	31	115.87	113.50	-25	5,308	-0.47%
2023/07/18	2.2	113.23	22	113.93	113.50	-19.8	5,334	-0.37%
2023/07/17	20.3	117.21	20.1	117.25	115.50	0.2	5,353	0.00%
2023/07/14	22.4	117.28	16	116.06	116.00	6.4	5,361	0.12%
2023/07/13	18.2	116.73	45.2	117.76	117.50	-27	5,314	-0.51%
2023/07/12	23	110.00	26	109.54	111.00	-3	5,185	-0.06%
2023/07/11	1	111.50	1	111.50	111.00	0	5,246	0.00%
2023/07/10	34.1	109.59	10.1	107.56	110.00	24.1	5,260	0.46%
2023/07/07	33.1	108.57	47	110.71	109.00	-13.9	5,332	-0.26%
2023/07/06	1.1	111.50	2	111.25	111.00	-1	5,489	-0.02%
2023/07/05	22.1	113.45	5	112.70	112.00	17.1	5,496	0.31%
2023/07/04	3.3	110.80	6	111.33	111.50	-2.7	5,491	-0.05%
2023/07/03	4.2	111.30	43.1	111.06	111.00	-38.9	5,480	-0.71%
2023/06/30	109.1	111.90	52	112.10	112.00	57.1	5,522	1.03%	大買/
2023/06/29	1.1	108.07	1.5	108.74	109.00	-0.4	5,561	-0.01%
2023/06/28	3.1	106.87	11.3	107.89	106.00	-8.2	5,605	-0.15%
2023/06/27	5.7	107.63	9	108.06	107.00	-3.3	5,712	-0.06%
2023/06/26	5.2	108.85	2	109.00	108.50	3.2	5,791	0.06%
2023/06/21	7.6	111.25	12	110.71	111.00	-4.4	6,010	-0.07%
2023/06/20	2.5	111.02	0.2	112.38	111.00	2.3	6,177	0.04%
2023/06/19	53.1	111.09	5.7	112.15	112.00	47.4	6,236	0.76%
2023/06/16	6.3	111.04	15.1	110.98	110.50	-8.8	6,237	-0.14%
2023/06/15	17.7	112.29	25.9	111.81	113.00	-8.2	6,208	-0.13%
2023/06/14	9.5	112.56	16.5	112.70	111.50	-7	6,122	-0.11%
2023/06/13	19.4	113.12	47.5	112.89	113.50	-28.1	6,098	-0.46%
2023/06/12	15.8	115.24	2	115.50	115.00	13.8	5,970	0.23%
2023/06/09	11	127.50	6	127.83	127.50	5	5,959	0.08%
2023/06/08	12.3	126.80	6.1	126.34	125.00	6.2	6,092	0.10%
2023/06/07	12.1	131.67	9.2	131.96	131.00	2.9	6,106	0.05%
2023/06/06	5.1	131.41	4	130.75	130.50	1.1	6,154	0.02%
2023/06/05	6.2	134.90	4	134.25	135.50	2.2	6,167	0.04%
2023/06/02	10	133.75	14.5	133.72	134.50	-4.5	6,235	-0.07%
2023/06/01	6.2	135.02	4	134.50	134.50	2.2	6,334	0.03%
2023/05/31	8	135.75	7.7	136.67	136.50	0.3	6,562	0.00%
2023/05/30	31	136.58	14.2	135.84	136.00	16.8	6,538	0.26%
2023/05/29	2	134.00	27	134.35	135.50	-25	6,546	-0.38%
2023/05/26	20.2	130.22	20	128.63	128.00	0.2	6,556	0.00%
2023/05/25	21.3	131.07	57.2	129.16	129.00	-35.9	6,500	-0.55%
2023/05/24	21	136.79	18	135.33	135.00	3	6,491	0.05%
2023/05/23	9	136.56	195.2	133.01	140.50	-186.2	6,518	-2.86%	大賣/鉅額交易
2023/05/22	5	127.80	49	129.77	128.50	-44	6,536	-0.67%
2023/05/19	36	126.32	35.2	125.84	125.00	0.8	6,667	0.01%
2023/05/18	21.5	123.40	12.5	124.26	124.00	9.1	6,598	0.14%
2023/05/17	18	121.03	18	121.19	121.00	0	6,515	0.00%
2023/05/16	47	121.27	29.2	121.03	119.50	17.9	6,503	0.27%
2023/05/15	34	119.82	35	118.47	118.00	-1	6,578	-0.02%
2023/05/12	22	119.05	21.5	119.07	120.50	0.5	6,623	0.01%
2023/05/11	37	116.15	15.1	117.29	116.00	21.9	6,731	0.33%
2023/05/10	7	116.36	7	118.00	116.00	0	6,737	0.00%
2023/05/09	16	116.84	3.1	114.99	114.00	12.9	6,671	0.19%
2023/05/08	23.1	117.15	11.1	116.81	117.00	12	6,753	0.18%
2023/05/05	18.1	114.70	22	114.91	115.50	-3.9	6,788	-0.06%
2023/05/04	11.1	106.96	7.5	107.27	107.00	3.6	6,558	0.05%
2023/05/03	9.1	104.89	33.1	104.56	104.50	-24	6,556	-0.37%
2023/05/02	3	104.67	34	105.76	105.50	-31	6,630	-0.47%
2023/04/28	12.1	102.63	89	103.22	102.50	-77	6,665	-1.15%
2023/04/27	19.1	99.46	23	99.56	100.50	-4	6,671	-0.06%
2023/04/26	11.1	99.99	9.6	99.55	100.00	1.5	6,776	0.02%
2023/04/25	84.4	99.66	10.5	100.17	98.30	73.9	6,949	1.06%
2023/04/24	11.2	101.52	9	101.72	102.00	2.2	7,208	0.03%
2023/04/21	44.5	101.70	21.1	102.50	100.50	23.5	7,348	0.32%
2023/04/20	85.1	104.30	9.9	105.80	103.00	75.2	7,300	1.03%
2023/04/19	29.2	108.84	29	109.14	108.00	0.2	7,251	0.00%
2023/04/18	52.1	109.62	2.2	109.27	108.50	49.9	7,281	0.69%
2023/04/17	23.5	110.58	0	111.50	110.00	23.4	7,327	0.32%
2023/04/14	19.3	111.47	43	111.26	111.50	-23.8	7,313	-0.32%
2023/04/13	7.3	109.86	4	110.00	109.50	3.3	7,258	0.04%
2023/04/12	29.1	110.14	27.1	109.67	111.00	2	7,245	0.03%
2023/04/11	108.4	110.18	8	109.88	109.50	100.4	7,162	1.40%	大買/
2023/04/10	1	122.00	6	122.58	121.50	-5	7,000	-0.07%
2023/04/07	22	121.64	5	123.10	122.00	17	7,009	0.24%
2023/04/06	4.1	118.80	0.2	120.50	121.50	3.9	7,017	0.06%
2023/03/31	10.2	122.71	21	122.17	121.50	-10.8	7,121	-0.15%
2023/03/30	17	121.91	3	121.33	121.50	14	7,218	0.19%
2023/03/29	2.2	119.13	0.1	119.00	119.00	2.1	7,197	0.03%
2023/03/28	50	120.02	5	117.50	118.00	45	7,243	0.62%
2023/03/27	12	122.50	2	123.25	121.50	10	7,148	0.14%
2023/03/24	26.1	126.95	51	125.32	123.50	-24.9	7,102	-0.35%
2023/03/23	9	121.56	21	120.76	127.00	-12	6,916	-0.17%
2023/03/22	18	115.58	21	114.90	115.50	-3	6,781	-0.04%
2023/03/21	7	114.00	12	113.21	111.50	-5	6,770	-0.07%
2023/03/20	1	113.00	0	0.00	113.50	1	6,866	0.01%
2023/03/17	9	110.94	3	111.83	111.50	6	6,950	0.09%
2023/03/16	4	108.38	29	107.52	107.50	-25	7,009	-0.36%
2023/03/15	21	112.71	23	112.72	111.50	-2	7,091	-0.03%
2023/03/14	3	108.33	4	107.88	110.00	-1	7,162	-0.01%
2023/03/13	30.3	107.53	30	107.35	108.50	0.3	7,206	0.00%
2023/03/10	29	115.17	30	115.88	114.50	-1	7,204	-0.01%
2023/03/09	11	121.14	21	121.19	120.00	-10	7,305	-0.14%
2023/03/08	15	119.77	1	121.00	119.00	14	7,505	0.19%
2023/03/07	50	119.93	10	119.85	121.00	40	7,613	0.53%
2023/03/06	19.5	120.41	34	122.13	119.50	-14.5	7,701	-0.19%
2023/03/03	64	119.63	95.2	121.18	123.00	-31.2	7,598	-0.41%
2023/03/02	41	114.79	40	115.23	116.50	1	7,411	0.01%
2023/03/01	8	110.81	23	111.35	113.00	-15	7,452	-0.20%
2023/02/24	79	112.87	60	110.08	109.50	19	7,558	0.25%
2023/02/23	38	112.80	19	113.55	114.50	19	7,718	0.25%
2023/02/22	50.1	110.88	54	110.76	111.50	-4	7,996	-0.05%
2023/02/21	58	117.76	19	118.19	116.50	39	8,003	0.49%
2023/02/20	44	116.03	34	115.35	116.50	10	7,857	0.13%
2023/02/17	10	112.15	31	113.74	114.50	-21	7,569	-0.28%
2023/02/16	61	105.38	90	107.09	105.50	-29	7,339	-0.40%
2023/02/15	11	103.55	16	102.97	104.50	-5	7,291	-0.07%
2023/02/14	28	102.86	25	103.60	103.00	3	7,344	0.04%
2023/02/13	43	105.36	46	105.58	106.00	-3	7,332	-0.04%
2023/02/10	41	103.06	42	103.88	102.50	-1	7,218	-0.01%
2023/02/09	66	104.51	175	104.45	105.00	-109	7,140	-1.53%	大賣/鉅額交易
2023/02/08	20	100.04	44.2	101.53	101.00	-24.2	6,972	-0.35%
2023/02/07	37	97.49	28.1	97.19	99.50	8.9	6,859	0.13%
2023/02/06	41	96.75	17	97.96	95.20	24	6,859	0.35%
2023/02/03	42	101.10	34.3	98.96	101.00	7.7	6,762	0.11%
2023/02/02	3	94.03	1	94.00	94.10	2	6,627	0.03%
2023/02/01	1.5	93.35	0	0.00	93.00	1.5	6,598	0.02%
2023/01/31	68.3	91.12	27	93.39	91.80	41.3	6,593	0.63%
2023/01/30	19.3	94.76	13	95.68	94.00	6.3	6,533	0.10%
2023/01/17	15.1	95.57	15	94.52	95.50	0.1	6,477	0.00%
2023/01/16	45.3	94.49	16	95.02	95.00	29.3	6,463	0.45%
2023/01/13	44.4	97.60	17	97.89	94.60	27.4	6,363	0.43%
2023/01/12	87.1	101.10	80	101.81	102.00	7.1	6,240	0.11%
2023/01/11	85	96.27	84	99.30	99.40	1	5,981	0.02%
2023/01/09	1	89.60	3	89.30	90.00	-2	5,860	-0.03%
2023/01/06	4	90.10	2	88.80	88.60	2	5,845	0.03%
2023/01/05	4	94.55	6	94.40	92.60	-2	5,834	-0.03%
2023/01/04	3	92.43	2	93.60	91.10	1	5,790	0.02%
2023/01/03	0.1	94.00	4	94.10	93.80	-3.9	5,781	-0.07%
2022/12/30	3	93.27	2	93.25	92.00	1	5,769	0.02%
2022/12/29	1	91.10	0	0.00	92.00	1	5,747	0.02%
2022/12/28	3	92.20	1	91.90	91.00	2	5,778	0.03%
2022/12/27	4	94.63	4	94.73	94.70	0	5,810	0.00%
2022/12/26	1.1	92.07	2	92.05	92.20	-1	5,797	-0.02%
2022/12/23	47	95.01	22	95.38	91.80	25	5,778	0.43%
2022/12/22	45	102.00	14	105.01	98.80	31	5,663	0.55%
2022/12/21	10	103.80	12	102.67	102.50	-2	5,530	-0.04%
2022/12/20	8	99.70	7.1	103.16	98.90	0.9	5,497	0.02%
2022/12/19	1	103.50	0	0.00	103.00	1	5,431	0.02%
2022/12/16	2	100.25	0	0.00	100.50	2	5,478	0.04%
2022/12/15	2	104.00	4	104.88	103.50	-2	5,444	-0.04%
2022/12/14	2	98.00	8	100.46	102.00	-6	5,405	-0.11%
2022/12/13	7	98.91	1	98.00	97.00	6	5,358	0.11%
2022/12/12	3	100.67	4.3	101.58	99.50	-1.3	5,320	-0.02%
2022/12/09	20	104.28	2	108.00	108.00	18	5,286	0.34%
2022/12/08	7	105.57	9	107.06	107.50	-2	5,437	-0.04%
2022/12/07	5	106.27	19	104.08	104.00	-14	5,599	-0.25%
2022/12/06	13	109.46	41	107.15	108.00	-28	5,553	-0.50%
2022/12/05	8	105.06	16.5	104.79	105.50	-8.5	5,455	-0.16%
2022/12/02	22	104.11	44.1	102.16	104.00	-22.1	5,360	-0.41%
2022/12/01	29	96.52	22	97.06	96.60	7	5,216	0.13%
2022/11/30	44	93.71	83	93.35	95.50	-39	5,065	-0.77%
2022/11/29	28	88.13	29	88.60	88.80	-1	4,812	-0.02%
2022/11/28	21	89.59	10	89.10	88.00	11	4,669	0.24%
2022/11/25	6	87.63	17.2	87.20	87.10	-11.2	4,512	-0.25%
2022/11/24	16	87.18	20	87.18	87.30	-4	4,485	-0.09%
2022/11/23	33	87.42	24	87.08	87.90	9	4,449	0.20%
2022/11/22	26	87.37	25	87.17	87.50	1	4,354	0.02%
2022/11/21	69	85.72	70	86.48	87.90	-1	4,194	-0.02%
2022/11/18	82	80.07	67	82.05	82.80	15	3,949	0.38%
2022/11/17	24	75.84	32.3	74.72	76.30	-8.3	3,643	-0.23%
2022/11/16	10.3	72.02	12	72.02	71.20	-1.8	3,514	-0.05%
2022/11/15	11	71.09	10.2	71.32	71.00	0.8	3,489	0.02%
2022/11/14	17	71.06	5	71.44	71.10	12	3,482	0.34%
2022/11/11	7	70.20	148.2	70.90	70.90	-141.2	3,448	-4.09%	大賣/鉅額交易
2022/11/10	9	69.06	107	70.95	69.30	-98	3,420	-2.87%	大賣/
2022/11/09	9	68.19	2	68.45	68.80	7	3,394	0.21%
2022/11/08	1	67.70	8	66.86	67.50	-7	3,389	-0.21%
2022/11/07	18.2	67.41	28	66.89	66.40	-9.8	3,471	-0.28%
2022/11/04	7.1	67.45	16	68.04	67.50	-8.9	3,560	-0.25%
2022/11/03	8.1	66.99	19	67.34	67.50	-10.9	3,585	-0.30%
2022/11/02	29	67.09	72	67.07	67.10	-43	3,596	-1.20%
2022/11/01	13.2	64.61	3	63.97	64.90	10.2	3,558	0.29%
2022/10/31	15.1	64.08	25	64.16	64.40	-9.9	3,591	-0.28%
2022/10/28	0.1	61.70	1	61.60	61.50	-0.9	3,584	-0.03%
2022/10/27	1.1	59.65	3	60.80	61.90	-1.9	3,775	-0.05%
2022/10/26	4.1	59.09	4	59.43	59.40	0.1	3,928	0.00%
2022/10/25	4	59.00	5	59.48	59.60	-1	4,054	-0.02%
2022/10/24	2	60.60	3	61.50	59.40	-1	4,117	-0.02%
2022/10/21	10	59.26	3	60.10	59.10	7	4,099	0.17%
2022/10/20	6	58.10	2.6	58.36	59.10	3.4	4,100	0.08%
2022/10/19	5	63.40	53	63.47	62.10	-48	4,054	-1.18%
2022/10/18	2	60.55	2	60.70	59.90	0	3,993	0.00%
2022/10/17	0	0.00	1	58.10	58.20	-1	3,974	-0.03%
2022/10/14	2	56.60	2	57.50	57.60	0	3,971	0.00%
2022/10/13	1.1	55.06	1	54.30	54.90	0.1	4,010	0.00%
2022/10/12	0	0.00	1	59.80	59.70	-1	3,958	-0.03%
2022/10/11	1	59.00	1	58.80	58.50	0	3,994	0.00%
2022/10/05	28	62.09	24	61.78	60.80	4	4,214	0.09%
2022/10/04	15	62.89	19	62.59	63.00	-4	4,203	-0.10%
2022/10/03	75	58.20	76	59.13	59.60	-1	4,180	-0.02%
2022/09/30	2	58.60	3	58.53	58.60	-1	4,209	-0.02%
2022/09/29	2	58.55	1	57.80	57.60	1	4,222	0.02%
2022/09/28	34	59.13	1	59.70	57.30	33	4,293	0.77%
2022/09/27	6	61.08	0	0.00	62.10	6	4,362	0.14%
2022/09/26	42	62.51	1	65.00	61.50	41	4,403	0.93%
2022/09/23	8.1	66.58	5	65.88	65.60	3.1	4,534	0.07%
2022/09/22	2	70.85	3	70.77	71.20	-1	4,650	-0.02%
2022/09/21	1	70.90	1	71.50	70.80	0	5,053	0.00%
2022/09/20	6	72.05	2	72.45	72.00	4	5,210	0.08%
2022/09/19	4	72.48	4	72.53	71.70	0	5,296	0.00%
2022/09/16	364.1	77.62	429	77.72	75.10	-64.9	5,300	-1.22%	大買/大賣/
2022/09/15	365	78.80	11	79.21	78.30	354	5,221	6.78%	大買/鉅額交易
2022/09/14	10.1	76.23	19	76.11	78.30	-8.9	4,970	-0.18%
2022/09/13	11	69.56	22	70.52	71.40	-11	4,730	-0.23%
2022/09/12	3	66.30	3	66.27	66.10	0	4,681	0.00%
2022/09/07	1	62.60	1	62.90	62.70	0	4,707	0.00%
2022/09/06	4	65.48	1	67.10	64.20	3	4,750	0.06%
2022/09/05	4	67.23	1	67.10	66.80	3	4,823	0.06%
2022/09/02	0	0.00	1	69.10	68.60	-1	5,107	-0.02%
2022/09/01	15	69.17	14	68.41	68.50	1	5,238	0.02%
2022/08/31	14	68.57	16	68.76	69.00	-2	5,232	-0.04%
2022/08/30	1	66.40	3	68.97	68.60	-2	5,209	-0.04%
2022/08/29	2	66.85	2	66.55	66.70	0	5,164	0.00%
2022/08/26	0	0.00	25	71.17	71.30	-25	5,134	-0.49%
2022/08/25	13	70.45	16	70.66	70.70	-3	5,099	-0.06%
2022/08/24	12	68.80	1	68.50	68.20	11	5,054	0.22%
2022/08/23	5	69.34	12	69.43	69.70	-7	5,036	-0.14%
2022/08/19	0	0.00	1	72.00	71.70	-1	4,961	-0.02%
2022/08/18	2	71.40	3	71.00	71.70	-1	4,926	-0.02%
2022/08/17	11	71.28	13.1	71.22	71.30	-2.1	4,878	-0.04%
2022/08/16	12	70.18	16	69.97	70.50	-4	4,820	-0.08%
2022/08/15	26	68.18	5	68.54	68.20	21	4,745	0.44%
2022/08/12	8	70.58	7	70.51	70.20	1	4,665	0.02%
2022/08/11	45.1	71.62	77	73.02	72.70	-31.9	4,531	-0.70%
2022/08/10	37	71.74	7	71.90	70.30	30	4,408	0.68%
2022/08/09	2	70.95	5	70.38	71.30	-3	4,340	-0.07%
2022/08/08	6.1	69.53	6	69.32	70.10	0.1	4,296	0.00%
2022/08/05	8	70.16	6	70.22	70.50	2	4,228	0.05%
2022/08/04	2	68.00	12.1	69.04	70.40	-10.1	4,162	-0.24%
2022/08/03	32	71.08	26	70.13	69.90	6	4,116	0.15%
2022/08/02	10.1	71.95	20.1	71.61	72.00	-10	3,918	-0.25%
2022/08/01	15	70.08	45	70.37	70.40	-30	3,737	-0.80%
2022/07/29	1	67.80	5	67.42	68.30	-4	3,585	-0.11%
2022/07/28	2	65.55	5	66.10	66.20	-3	3,503	-0.09%
2022/07/27	8	65.25	9	64.74	66.30	-1	3,487	-0.03%
2022/07/26	9	65.29	10	67.01	65.00	-1	3,444	-0.03%
2022/07/25	38	67.06	31	67.09	67.40	7	3,408	0.21%
2022/07/22	17	66.45	19	66.29	66.50	-2	3,385	-0.06%
2022/07/21	13	65.65	8	65.78	65.80	5	3,363	0.15%
2022/07/20	20	66.51	20	67.37	65.40	0	3,343	0.00%
2022/07/19	2	66.95	1	66.60	66.70	1	3,292	0.03%
2022/07/18	7	66.74	22	66.67	67.10	-15	3,272	-0.46%
2022/07/15	26	67.38	19	66.97	67.10	7	3,219	0.22%
2022/07/14	27	65.81	37	66.29	67.30	-10	3,143	-0.32%
2022/07/13	11	65.34	14	65.19	64.00	-3	3,073	-0.10%
2022/07/12	8	63.60	11	63.54	63.50	-3	3,071	-0.10%
2022/07/11	9	63.69	6	63.65	64.20	3	3,067	0.10%
2022/07/08	2	63.40	2	63.55	63.60	0	3,064	0.00%
2022/07/07	10	62.95	15	62.52	63.20	-5	2,994	-0.17%
2022/07/06	18	61.79	100	62.82	60.20	-82	2,936	-2.79%
2022/07/05	15	63.47	14	63.91	65.30	1	2,842	0.04%
2022/07/04	22	60.93	23	61.10	61.40	-1	2,724	-0.04%
2022/07/01	63	64.63	5	64.32	62.10	58	2,648	2.19%
2022/06/30	78	68.08	26	68.88	69.00	52	2,468	2.11%
2022/06/29	90	68.85	121	68.77	69.60	-31	2,278	-1.36%	大賣/
2022/06/28	71	65.82	70	65.98	66.50	1	1,841	0.05%
2022/06/27	40	62.08	62	62.02	63.20	-22	1,653	-1.33%
2022/06/24	25	59.83	6	59.40	59.60	19	1,528	1.24%
2022/06/23	8	58.10	9	57.56	57.90	-1	1,477	-0.07%
2022/06/22	1	57.00	2	57.35	56.70	-1	1,454	-0.07%
2022/06/20	4	60.40	5	59.28	56.80	-1	1,422	-0.07%
2022/06/17	2	60.00	10	60.60	60.20	-8	1,367	-0.58%
2022/06/16	8	62.58	9	62.84	60.90	-1	1,343	-0.07%
2022/06/15	12	64.31	3	65.57	64.00	9	1,309	0.69%
2022/06/14	10	63.77	11	63.28	65.00	-1	1,241	-0.08%
2022/06/13	27	66.24	47	65.10	65.60	-20	1,137	-1.76%
2022/06/10	6	62.78	42	63.29	63.60	-36	825	-4.36%
2022/06/09	2	58.20	0	0.00	57.90	2	671	0.30%
2022/06/02	2	55.00	0	0.00	55.20	2	648	0.31%
2022/06/01	1	55.50	2	55.80	55.40	-1	647	-0.15%
2022/05/31	2	56.30	2	56.45	56.40	0	639	0.00%
2022/05/19	1	52.70	4	52.80	52.80	-3	601	-0.50%
2022/05/17	1	50.50	0	0.00	51.00	1	588	0.17%
2022/05/16	3	50.40	0	0.00	51.10	3	575	0.52%
2022/05/13	1	51.50	1	51.60	51.80	0	565	0.00%
2022/05/12	1	51.10	0	0.00	50.90	1	567	0.18%
2022/05/11	3	52.27	0	0.00	51.70	3	554	0.54%
2022/05/10	0	0.00	1	54.40	53.90	-1	543	-0.18%
2022/05/09	3	55.47	1	55.10	54.80	2	529	0.38%
2022/05/06	4	55.75	2	56.60	57.50	2	520	0.38%
2022/05/04	5	58.46	6	57.75	57.80	-1	510	-0.20%
2022/05/03	2	58.25	5	58.52	58.50	-3	500	-0.60%
2022/04/29	4	59.13	4	58.55	59.00	0	500	0.00%
2022/04/28	2	58.10	9	57.77	58.00	-7	496	-1.41%
2022/04/27	8	56.08	4	56.40	57.00	4	493	0.81%
2022/04/26	7	57.76	8	57.20	57.50	-1	486	-0.21%
2022/04/25	9	58.42	6	57.90	58.00	3	476	0.63%
2022/04/22	3	60.77	10	60.80	60.60	-7	459	-1.52%
2022/04/21	0	0.00	1	61.30	61.50	-1	451	-0.22%
2022/04/20	0	0.00	3	60.63	60.90	-3	436	-0.69%
2022/04/19	4	59.60	1	59.20	59.90	3	403	0.74%
2022/04/18	13	61.72	9.2	60.95	59.10	3.8	378	1.01%
2022/04/15	19	59.85	22	59.99	60.00	-3	298	-1.01%
2022/04/14	6	59.35	8	59.89	59.60	-2	261	-0.77%
2022/04/08	1.2	55.76	0	0.00	55.80	1.2	240	0.50%
2022/04/07	1	56.00	0	0.00	55.80	1	244	0.41%
2022/04/06	2	56.50	0	0.00	56.70	2	243	0.82%
2022/04/01	1	56.60	0	0.00	56.50	1	248	0.40%
2022/03/23	0	0.00	1	55.70	55.40	-1	256	-0.39%
2022/03/22	0	0.00	0.9	53.70	54.20	-0.9	251	-0.37%
2022/03/21	1	55.40	0	0.00	53.60	1	254	0.39%
2022/03/16	1	53.30	1	54.00	54.00	0	258	0.00%
2022/03/15	3	53.13	3	53.60	53.60	0	259	0.00%
2022/03/14	1	53.60	1	54.00	54.00	0	262	0.00%
2022/03/10	1	53.90	0.1	54.00	54.30	0.9	276	0.33%
2022/03/08	2	51.85	2	52.70	52.70	0	275	0.00%
2022/03/07	2	52.00	2	52.60	52.80	0	274	0.00%
2022/03/03	5	53.50	0	0.00	53.50	5	273	1.83%
2022/02/25	2	52.10	2	52.50	52.50	0	275	0.00%
2022/02/24	3	52.37	3	52.73	52.80	0	274	0.00%
2022/02/18	2	53.70	1	54.00	54.20	1	277	0.36%
2022/02/17	0	0.00	2	53.95	54.50	-2	276	-0.72%
2022/02/14	2	52.65	2	53.00	53.00	0	283	0.00%
2022/02/11	4	53.75	0	0.00	53.80	4	282	1.42%
2022/02/10	2	54.55	0	0.00	54.50	2	285	0.70%
2022/02/09	0	0.00	1	54.30	54.50	-1	295	-0.34%
2022/01/26	1	52.10	2	52.50	52.70	-1	297	-0.34%
2022/01/25	0	0.00	2	52.30	52.80	-2	299	-0.67%
2022/01/24	0	0.00	3	52.90	53.20	-3	300	-1.00%
2022/01/21	1	53.10	1	53.60	53.60	0	299	0.00%
2022/01/14	2	53.90	0	0.00	53.90	2	298	0.67%
2022/01/10	2	54.70	0	0.00	54.90	2	301	0.66%
2022/01/06	1	55.80	0	0.00	56.20	1	295	0.34%
2022/01/03	2	57.40	1	57.20	57.00	1	296	0.34%
2021/12/24	1	55.90	0	0.00	55.50	1	270	0.37%
2021/12/20	0	52.60	0	0.00	53.00	0	252	0.00%
2021/12/13	0	0.00	14	53.86	54.20	-14	251	-5.57%
2021/12/09	0	0.00	1	51.60	52.00	-1	244	-0.41%
2021/12/07	5	51.30	0	0.00	51.10	5	269	1.86%
2021/11/17	0	0.00	4	50.60	50.90	-4	307	-1.30%
2021/11/16	0	0.00	4	50.05	50.00	-4	307	-1.30%
2021/11/15	0	0.00	2	50.00	49.85	-2	309	-0.65%
2021/11/08	0	0.00	2	50.45	51.40	-2	317	-0.63%
2021/11/02	1	49.00	0	0.00	49.00	1	314	0.32%
2021/10/21	0	0.00	3	50.00	49.00	-3	319	-0.94%
2021/10/19	1	49.60	0	0.00	49.60	1	315	0.32%
2021/10/04	3	44.90	1	46.10	44.45	2	321	0.62%
2021/09/29	1	46.85	2	46.90	46.75	-1	316	-0.32%
2021/09/13	0	0.00	1	49.60	49.50	-1	359	-0.28%
2021/09/10	1	48.90	6	49.77	49.20	-5	345	-1.45%
2021/09/09	6	49.28	0	0.00	49.70	6	340	1.76%
2021/09/03	1	49.35	0	0.00	49.60	1	340	0.29%
2021/09/01	4	50.25	0	0.00	50.00	4	347	1.15%
2021/08/31	1	50.00	1	50.80	50.80	0	351	0.00%
2021/08/30	2	50.25	0	0.00	50.50	2	354	0.56%
2021/08/25	1	51.00	1	50.60	51.00	0	353	0.00%
2021/08/24	1	52.90	0	0.00	53.10	1	357	0.28%
2021/08/23	9	52.88	0	0.00	53.10	9	352	2.55%
2021/08/18	1	52.50	2	52.80	53.50	-1	367	-0.27%
2021/08/13	1	54.00	8	54.41	53.70	-7	374	-1.87%
2021/08/12	1	55.30	0	0.00	55.30	1	372	0.27%
2021/08/10	1	56.80	2	57.30	57.30	-1	390	-0.26%
2021/08/04	1	58.40	0	0.00	58.50	1	460	0.22%
2021/07/28	0	0.00	8.1	58.66	58.40	-8.1	534	-1.51%
2021/07/27	0	0.00	4	59.65	59.50	-4	548	-0.73%
2021/07/26	8	58.48	0	0.00	58.40	8	554	1.44%
2021/07/23	1	58.30	0	0.00	58.30	1	558	0.18%
2021/07/21	1	58.00	0	0.00	57.80	1	568	0.18%
2021/07/20	0	0.00	4	58.85	58.70	-4	572	-0.70%
2021/07/19	0	0.00	1	58.40	58.60	-1	581	-0.17%
2021/07/15	3	58.20	0	0.00	58.40	3	608	0.49%
2021/07/14	11	58.20	0	0.00	58.10	11	621	1.77%
2021/07/13	0	0.00	1	58.20	58.40	-1	633	-0.16%
2021/07/09	1	58.60	0	0.00	58.70	1	657	0.15%
2021/07/07	1	58.80	0	0.00	59.10	1	711	0.14%
2021/07/02	0	0.00	1	58.70	58.50	-1	775	-0.13%
2021/06/30	1	59.10	0	0.00	59.10	1	859	0.12%
2021/06/24	0	0.00	9	60.56	60.50	-9	950	-0.95%
2021/06/22	1	58.50	1	59.00	58.90	0	985	0.00%
2021/06/21	6	58.78	0	0.00	59.00	6	997	0.60%
2021/06/15	1	60.00	1	60.30	59.70	0	1,014	0.00%
2021/06/10	0	0.00	1	60.70	60.70	-1	1,012	-0.10%
2021/06/09	2	60.80	3	61.00	60.50	-1	1,011	-0.10%
2021/06/04	1	59.90	2	60.05	59.80	-1	1,020	-0.10%
2021/06/03	1	60.10	2	60.20	60.50	-1	1,027	-0.10%
2021/05/28	0	0.00	1	59.20	59.20	-1	1,026	-0.10%
2021/05/26	1	58.60	1	58.80	58.70	0	1,028	0.00%
2021/05/24	8	55.91	1	56.00	55.90	7	1,015	0.69%
2021/05/21	0	0.00	5	55.50	55.70	-5	1,022	-0.49%
2021/05/20	7	55.37	1	54.70	55.00	6	1,024	0.59%
2021/05/18	3	53.90	1	54.50	54.70	2	1,022	0.20%
2021/05/17	6	52.90	1	52.30	52.10	5	1,019	0.49%
2021/05/14	1	56.80	0	0.00	56.20	1	1,008	0.10%
2021/05/13	7	58.00	0	0.00	57.70	7	996	0.70%
2021/05/12	2	57.00	8	57.91	59.20	-6	982	-0.61%
2021/05/11	14	61.94	6	61.55	62.00	8	952	0.84%
2021/05/10	1	63.90	0	0.00	63.50	1	936	0.11%
2021/05/07	1	65.10	5	65.50	64.50	-4	931	-0.43%
2021/05/05	0	0.00	4	63.25	63.40	-4	911	-0.44%
2021/05/04	22	63.32	9	62.61	63.10	13	911	1.43%
2021/05/03	14	64.94	5	65.40	64.80	9	902	1.00%
2021/04/27	6	65.85	0	0.00	66.40	6	918	0.65%
2021/04/23	5	65.70	2	65.60	65.90	3	933	0.32%
2021/04/22	23	66.50	0	0.00	66.00	23	934	2.46%
2021/04/21	4	67.38	0	0.00	67.30	4	919	0.44%
2021/04/20	1	67.50	0	0.00	67.90	1	920	0.11%
2021/04/19	0	0.00	1	67.40	66.90	-1	934	-0.11%
2021/04/16	3.2	67.24	0	0.00	67.40	3.2	936	0.34%
2021/04/14	12	67.33	0	0.00	67.10	12	943	1.27%
2021/04/13	7	69.43	0	0.00	68.50	7	960	0.73%
2021/04/12	17	68.80	0	0.00	68.50	17	1,016	1.67%
2021/04/09	0	0.00	2	68.35	68.40	-2	1,052	-0.19%
2021/04/08	5	68.70	2	68.65	68.80	3	1,042	0.29%
2021/04/07	8	68.94	6	69.15	68.90	2	1,027	0.19%
2021/04/06	19	69.62	29	69.69	69.80	-10	1,031	-0.97%
2021/04/01	12	68.43	1	68.70	68.60	11	977	1.13%
2021/03/31	2	67.75	0	0.00	67.80	2	961	0.21%
2021/03/30	1	68.60	1	68.60	68.30	0	949	0.00%
2021/03/29	2	68.35	16.7	68.95	69.00	-14.7	929	-1.59%
2021/03/26	17	68.07	0	0.00	67.90	17	908	1.87%
2021/03/25	27	68.60	5	68.66	67.70	22	922	2.38%
2021/03/24	1	67.00	0	0.00	67.50	1	911	0.11%
2021/03/22	1	67.00	0	0.00	67.10	1	890	0.11%
2021/03/18	2	65.65	0	0.00	66.00	2	880	0.23%
2021/03/16	1	66.00	1	66.00	66.10	0	883	0.00%
2021/03/15	2	66.10	1	65.90	66.30	1	883	0.11%
2021/03/09	1	63.70	0	0.00	64.50	1	889	0.11%
2021/03/02	0	0.00	1	65.70	65.40	-1	927	-0.11%
2021/02/05	0	0.00	0.1	65.00	65.00	-0.1	974	-0.01%
2021/02/02	0	0.00	2	66.00	65.50	-2	1,075	-0.19%
2021/01/29	0	0.00	10	66.35	67.00	-10	1,350	-0.74%
2021/01/28	0	0.00	6	66.82	67.20	-6	1,355	-0.44%
2021/01/27	1	66.40	6	67.32	67.90	-5	1,358	-0.37%
2021/01/26	0	0.00	5	65.70	66.00	-5	1,358	-0.37%
2021/01/25	3	65.00	21	65.08	65.50	-18	1,353	-1.33%
2021/01/21	2	64.60	5	66.24	64.70	-3	1,345	-0.22%
2021/01/20	2	66.85	0	0.00	65.20	2	1,329	0.15%
2021/01/19	0	0.00	10	68.07	67.90	-10	1,318	-0.76%
2021/01/18	4	67.45	2	68.00	68.20	2	1,308	0.15%
2021/01/15	6	69.25	3	69.10	69.50	3	1,296	0.23%
2021/01/14	0	0.00	4	70.55	70.40	-4	1,281	-0.31%
2021/01/12	0	0.00	3	69.23	69.30	-3	1,268	-0.24%
2021/01/11	20	70.58	3	70.13	70.70	17	1,245	1.36%
2021/01/08	10	71.03	4	71.45	71.80	6	1,242	0.48%
2021/01/07	0	0.00	2	72.90	73.00	-2	1,229	-0.16%
2021/01/06	23	73.32	19	72.96	72.60	4	1,221	0.33%
2021/01/05	14	74.79	23	74.19	74.60	-9	1,188	-0.76%
2021/01/04	52	73.23	8	72.48	72.50	44	1,112	3.96%
2020/12/30	1	69.00	0	0.00	69.50	1	1,063	0.09%
2020/12/29	2	69.35	2	69.00	69.50	0	1,064	0.00%
2020/12/28	0	0.00	2	68.40	67.80	-2	1,037	-0.19%
2020/12/23	1	68.20	0	0.00	67.70	1	1,019	0.10%
2020/12/22	3	68.03	0	0.00	68.80	3	1,022	0.29%
2020/12/21	2	68.35	0	0.00	69.00	2	1,011	0.20%
2020/12/18	3	68.80	2	69.30	68.80	1	983	0.10%
2020/12/17	4	65.30	0	0.00	65.50	4	943	0.42%
2020/12/16	2	65.40	2	65.30	65.30	0	948	0.00%
2020/12/14	1	65.00	0	0.00	65.40	1	959	0.10%
2020/12/10	1	65.90	0	0.00	66.00	1	967	0.10%
2020/12/04	1	65.00	1	65.50	65.30	0	977	0.00%
2020/12/01	0	0.00	1	67.30	67.40	-1	950	-0.11%
2020/11/26	0	0.00	12	68.55	69.30	-12	937	-1.28%
2020/11/25	1	67.90	0	0.00	67.80	1	922	0.11%
2020/11/24	2	69.10	0	0.00	68.10	2	918	0.22%
2020/11/18	1	68.80	0	0.00	68.30	1	883	0.11%
2020/11/17	0	0.00	3	67.90	68.20	-3	884	-0.34%
2020/11/16	11	70.04	0	0.00	68.70	11	891	1.23%
2020/11/13	0	0.00	1	69.90	69.70	-1	925	-0.11%
2020/11/12	0	0.00	2	71.35	69.80	-2	961	-0.21%
2020/11/11	0	0.00	7	69.03	69.90	-7	936	-0.75%
2020/11/10	11	69.51	2	68.95	69.90	9	938	0.96%
2020/11/09	9	69.14	5.6	69.69	70.80	3.4	910	0.37%
2020/11/06	3	66.37	4	66.95	67.60	-1	754	-0.13%
2020/11/02	0	0.00	1	60.50	60.70	-1	631	-0.16%
2020/10/29	0	0.00	1	60.80	60.80	-1	632	-0.16%
2020/10/20	0	0.00	3	60.80	61.10	-3	650	-0.46%
2020/10/15	0	0.00	12	61.20	61.20	-12	640	-1.87%
2020/10/14	10	60.80	2	61.00	60.80	8	634	1.26%
2020/10/12	0	0.00	3	60.60	60.20	-3	626	-0.48%
2020/10/08	0	0.00	1	60.40	60.50	-1	620	-0.16%
2020/10/07	0	0.00	4	60.00	59.60	-4	615	-0.65%
2020/10/06	0	0.00	1	59.60	59.50	-1	611	-0.16%
2020/10/05	0	0.00	1	58.30	58.30	-1	609	-0.16%
2020/09/30	0	0.00	1	58.10	58.00	-1	626	-0.16%
2020/09/29	0	0.00	5	57.58	57.80	-5	634	-0.79%
2020/09/28	0	0.00	1	57.10	56.90	-1	649	-0.15%
2020/09/25	11	56.58	3	56.90	56.80	8	659	1.21%
2020/09/24	5	57.10	5	57.60	57.90	0	660	0.00%
2020/09/21	2	58.25	0	0.00	58.50	2	697	0.29%
2020/09/18	1	59.70	1	59.80	59.30	0	699	0.00%
2020/09/17	1	58.90	0	0.00	58.80	1	696	0.14%
2020/09/15	0	0.00	3	59.50	58.90	-3	695	-0.43%
2020/09/14	0	0.00	2	57.50	58.00	-2	694	-0.29%
2020/09/07	0	0.00	1	56.00	56.00	-1	676	-0.15%
2020/09/04	1	54.90	0	0.00	54.90	1	687	0.15%
2020/08/28	0	0.00	2	56.30	56.30	-2	720	-0.28%
2020/08/27	5	56.96	0	0.00	56.40	5	730	0.68%
2020/08/26	0	0.00	9	56.30	56.40	-9	734	-1.23%
2020/08/20	4	55.13	0	0.00	55.10	4	745	0.54%
2020/08/19	7	61.14	3	62.80	58.80	4	725	0.55%
2020/08/18	0	0.00	4.1	59.96	60.60	-4.1	677	-0.60%
2020/08/14	3	58.30	0	0.00	58.30	3	624	0.48%
2020/08/07	2	56.10	0	0.00	56.80	2	593	0.34%
2020/08/05	3	57.50	0	0.00	58.20	3	587	0.51%
2020/07/30	1	57.80	0	0.00	58.20	1	615	0.16%
2020/07/27	5	57.90	0	0.00	58.40	5	627	0.80%
2020/07/23	5	61.50	5	61.50	61.30	0	623	0.00%
2020/07/17	2	59.80	0	0.00	58.90	2	640	0.31%
2020/07/16	1	60.60	0	0.00	60.50	1	646	0.15%
2020/07/14	1	62.00	0	0.00	61.50	1	681	0.15%
2020/07/10	0	0.00	2	62.40	62.00	-2	714	-0.28%
2020/07/09	1	62.60	0	0.00	62.10	1	711	0.14%
2020/07/01	5	62.26	1	62.50	62.00	4	710	0.56%
2020/06/10	0	0.00	0.1	59.70	60.10	-0.1	785	-0.01%
2020/06/08	9	60.61	0	0.00	60.80	9	847	1.06%
2020/06/05	0	0.00	4	62.55	62.00	-4	875	-0.46%
2020/06/04	0	0.00	3	61.50	61.50	-3	870	-0.34%
2020/06/03	3	59.50	2	60.50	60.30	1	862	0.12%
2020/06/02	5	59.50	0	0.00	59.70	5	857	0.58%
2020/05/28	7	57.13	0	0.00	56.80	7	851	0.82%
2020/05/04	0	0.00	1	58.30	58.70	-1	978	-0.10%
2020/04/27	0	0.00	1	56.00	56.50	-1	1,026	-0.10%
2020/04/24	0	0.00	1	56.00	56.00	-1	1,024	-0.10%
2020/04/09	1	49.95	0	0.00	49.70	1	936	0.11%
2020/03/27	0	0.00	3	45.77	46.20	-3	956	-0.31%
2020/03/26	1	44.60	0	0.00	46.20	1	941	0.11%
2020/03/25	2	46.75	0	0.00	45.80	2	933	0.21%
2020/03/24	0	0.00	1	42.40	43.90	-1	924	-0.11%
2020/03/23	1	40.10	0	0.00	40.55	1	930	0.11%
2020/03/20	0	0.00	1	40.05	40.05	-1	923	-0.11%
2020/03/19	1	36.45	5	36.75	36.45	-4	912	-0.44%
2020/03/17	0	0.00	1	40.65	40.15	-1	875	-0.11%
2020/03/16	1	44.30	0	0.00	42.30	1	862	0.12%
2020/03/13	4	43.09	0	0.00	44.15	4	863	0.46%
2020/03/11	0	0.00	5.1	53.69	52.80	-5.1	816	-0.62%
2020/02/27	0	0.00	6	62.75	61.00	-6	741	-0.81%
2020/02/26	0	0.00	20	62.35	63.00	-20	732	-2.73%
2020/02/25	0	0.00	4	62.35	63.00	-4	732	-0.55%
2020/02/24	1	62.00	0	0.00	62.30	1	725	0.14%
2020/02/20	0	0.00	2	64.60	63.30	-2	735	-0.27%
2020/02/14	1	60.60	0	0.00	60.60	1	709	0.14%
2020/02/13	2	60.95	0	0.00	60.00	2	708	0.28%
2020/02/12	5	57.50	5	59.00	60.20	0	701	0.00%
2020/02/10	0	0.00	10	56.00	55.80	-10	697	-1.43%
2020/02/06	0	0.00	5	54.80	57.10	-5	716	-0.70%
2020/02/05	0	0.00	3	54.00	53.80	-3	708	-0.42%
2020/02/04	3	51.50	0	0.00	52.70	3	718	0.42%
2020/02/03	1	50.50	0	0.00	50.60	1	708	0.14%
2020/01/31	0	0.00	5	55.70	54.50	-5	688	-0.73%
2020/01/30	2	57.85	0	0.00	57.60	2	691	0.29%
2020/01/16	1	63.80	0	0.00	63.70	1	716	0.14%
2020/01/15	0	0.00	2	63.70	63.60	-2	729	-0.27%
2020/01/13	0	0.00	2	63.20	63.10	-2	802	-0.25%
2020/01/09	1	64.50	10	64.42	64.60	-9	811	-1.11%
2020/01/08	0	0.00	11	63.64	64.00	-11	822	-1.34%
2020/01/07	3	64.23	10	64.42	64.80	-7	841	-0.83%
2020/01/06	2	65.55	8	65.25	65.10	-6	876	-0.68%
2020/01/03	33	67.36	1	67.70	66.70	32	887	3.60%
2020/01/02	4	68.20	1	68.90	67.80	3	887	0.34%
2019/12/31	3	68.33	3	68.17	68.50	0	874	0.00%
2019/12/27	1	66.80	1	67.00	66.30	0	836	0.00%
2019/12/25	0	0.00	5	66.50	66.10	-5	843	-0.59%
2019/12/24	0	0.00	10	65.20	66.10	-10	863	-1.16%
2019/12/19	1	66.10	0	0.00	66.30	1	928	0.11%
2019/12/18	0	0.00	5	66.60	66.20	-5	976	-0.51%
2019/12/16	0	0.00	1	64.00	64.10	-1	1,010	-0.10%
2019/12/10	11	66.59	5	67.60	66.20	6	1,104	0.54%
2019/12/02	1	63.60	0	0.00	63.50	1	1,181	0.08%
2019/11/27	10	65.40	2.1	65.42	65.90	7.9	1,251	0.63%
2019/11/25	0	0.00	1	64.10	64.00	-1	1,266	-0.08%
2019/11/22	0	0.00	1	64.10	63.30	-1	1,285	-0.08%
2019/11/21	2	63.45	0	0.00	64.00	2	1,311	0.15%
2019/11/20	2	62.80	0	0.00	62.80	2	1,347	0.15%
2019/11/19	1	65.30	0	0.00	64.20	1	1,425	0.07%
2019/11/18	2	64.95	1	65.00	64.50	1	1,516	0.07%
2019/11/08	0	0.00	1	66.60	67.30	-1	1,751	-0.06%
2019/11/07	1	66.80	0	0.00	65.60	1	1,760	0.06%
2019/11/05	0	0.00	3	68.70	67.30	-3	1,749	-0.17%
2019/11/04	0	0.00	1	68.70	68.30	-1	1,731	-0.06%
2019/11/01	10	69.30	0	0.00	68.90	10	1,747	0.57%
2019/10/31	2	69.20	0	0.00	68.80	2	1,757	0.11%
2019/10/29	1	69.80	0	0.00	68.80	1	1,810	0.06%
2019/10/28	1	69.90	0	0.00	69.80	1	1,839	0.05%
2019/10/23	4	72.05	1	71.40	71.20	3	1,990	0.15%
2019/10/22	10	74.01	6	73.42	72.10	4	1,998	0.20%
2019/10/21	0	0.00	1	71.50	71.30	-1	1,947	-0.05%
2019/10/18	0	0.00	11	71.30	71.20	-11	1,957	-0.56%
2019/10/17	0	0.00	1	70.50	71.10	-1	1,960	-0.05%
2019/10/16	0	0.00	1	70.40	70.00	-1	1,958	-0.05%
2019/10/15	1	69.70	2	69.10	70.00	-1	1,994	-0.05%
2019/10/14	11	69.46	20.5	70.27	69.10	-9.5	1,984	-0.48%
2019/10/09	0	0.00	10	68.80	71.90	-10	1,952	-0.51%
2019/10/08	0.1	70.00	0	0.00	70.00	0.1	1,967	0.01%
2019/10/07	1	70.90	0.1	70.60	70.80	0.9	1,988	0.05%
2019/10/03	0.1	71.00	0	0.00	71.00	0.1	2,034	0.00%
2019/10/02	0.1	71.90	0	0.00	71.90	0.1	2,052	0.00%
2019/10/01	0.1	71.80	0	0.00	71.90	0.1	2,096	0.00%
2019/09/27	0.1	72.10	2	73.55	72.20	-1.9	2,193	-0.09%
2019/09/26	5.1	72.11	5	72.68	72.80	0.1	2,243	0.00%
2019/09/25	1.9	71.11	0	0.00	71.10	1.9	2,262	0.08%
2019/09/24	1.1	72.68	0	0.00	72.70	1.1	2,270	0.05%
2019/09/23	2	74.00	7	73.07	74.00	-5	2,268	-0.22%
2019/09/20	0	0.00	3	72.07	71.40	-3	2,230	-0.13%
2019/09/19	6	70.47	0	0.00	71.00	6	2,216	0.27%
2019/09/18	0	0.00	3	69.63	70.00	-3	2,205	-0.14%
2019/09/17	0.4	67.50	0	0.00	68.00	0.4	2,173	0.02%
2019/09/11	22	70.61	2	71.30	71.00	20	2,250	0.89%
2019/09/10	4	71.00	1	71.30	71.10	3	2,237	0.13%
2019/09/09	2	70.00	0	0.00	69.50	2	2,231	0.09%
2019/09/06	2	71.35	0	0.00	71.10	2	2,219	0.09%
2019/09/05	3	71.27	0	0.00	70.90	3	2,208	0.14%
2019/09/04	1	71.51	0	0.00	72.20	1	2,205	0.05%
2019/09/02	0	0.00	1	76.00	74.10	-1	2,229	-0.04%
2019/08/29	2	73.20	0	0.00	72.90	2	2,206	0.09%
2019/08/28	0	0.00	2	74.05	73.10	-2	2,219	-0.09%
2019/08/27	0	0.00	1	76.00	74.90	-1	2,218	-0.05%
2019/08/26	2	73.60	2	74.55	74.10	0	2,254	0.00%
2019/08/23	3	74.57	4	75.15	73.80	-1	2,233	-0.04%
2019/08/22	5	76.60	2	76.50	75.00	3	2,229	0.13%
2019/08/21	34	74.12	1	75.00	73.50	33	2,165	1.52%
2019/08/20	0	0.00	21	73.20	73.80	-21	2,092	-1.00%
2019/08/19	1	67.30	0	0.00	67.10	1	1,932	0.05%
2019/08/15	2	66.80	2	67.15	66.90	0	1,942	0.00%
2019/08/14	0	0.00	5	68.60	68.60	-5	1,941	-0.26%
2019/08/13	2	66.25	0	0.00	66.00	2	1,912	0.10%
2019/08/12	9	66.54	0	0.00	67.00	9	1,924	0.47%
2019/08/08	3	67.70	0	0.00	67.40	3	1,923	0.16%
2019/08/07	3	67.90	0	0.00	67.10	3	1,929	0.16%
2019/08/06	1	65.60	1	68.60	68.20	0	1,939	0.00%
2019/08/05	8	69.48	0	0.00	68.60	8	1,960	0.41%
2019/08/02	5	76.32	4	76.53	76.70	1	2,024	0.05%
2019/08/01	4	77.80	9	79.06	77.90	-5	2,031	-0.25%
2019/07/31	3	76.37	1	77.70	78.50	2	2,020	0.10%
2019/07/30	8	76.24	16	77.69	76.40	-8	2,035	-0.39%
2019/07/29	8	80.16	18	80.27	79.20	-10	2,029	-0.49%
2019/07/26	0	0.00	22	76.86	78.10	-22	1,955	-1.13%
2019/07/25	15	76.83	10	76.20	77.30	5	1,941	0.26%
2019/07/24	15	75.30	2	74.90	74.60	13	1,903	0.68%
2019/07/23	8	74.44	0	0.00	74.20	8	1,920	0.42%
2019/07/22	0	0.00	5	72.34	73.50	-5	1,936	-0.26%
2019/07/18	5	71.20	0	0.00	70.90	5	1,974	0.25%
2019/07/17	12	72.03	38	72.01	71.50	-26	2,022	-1.29%
2019/07/16	1	74.50	0	0.00	74.30	1	2,011	0.05%
2019/07/11	2	75.10	31	75.04	74.80	-29	2,116	-1.37%
2019/07/10	0	0.00	1	76.00	75.60	-1	2,157	-0.05%
2019/07/09	2	75.80	4	76.08	76.20	-2	2,181	-0.09%
2019/07/08	5	76.00	71	76.30	75.60	-66	2,316	-2.85%
2019/07/05	6	76.68	1	77.20	76.90	5	2,377	0.21%
2019/07/04	24	76.64	2	77.50	77.90	22	2,415	0.91%
2019/07/03	29	75.92	6	74.60	74.00	23	2,343	0.98%
2019/07/02	3	72.90	7	74.49	75.20	-4	2,362	-0.17%
2019/07/01	2	73.90	19.1	73.89	73.10	-17.1	2,482	-0.69%
2019/06/28	0	0.00	9	72.49	72.40	-9	2,481	-0.36%
2019/06/27	2	71.95	7	72.29	71.80	-5	2,496	-0.20%
2019/06/25	27	71.11	0	0.00	69.90	27	2,736	0.99%
2019/06/24	16	72.21	11	72.47	72.20	5	2,780	0.18%
2019/06/21	38	74.54	83	72.18	72.20	-45	2,805	-1.60%
2019/06/20	9	72.60	17	72.71	73.90	-8	2,775	-0.29%
2019/06/19	5	71.94	46	72.45	72.50	-41	2,770	-1.48%
2019/06/17	4	69.13	0	0.00	68.90	4	2,820	0.14%
2019/06/14	11	71.17	0	0.00	70.00	11	2,862	0.38%
2019/06/13	6	70.95	0	0.00	70.70	6	2,898	0.21%
2019/06/12	15	72.03	1	72.00	72.40	14	2,941	0.48%
2019/06/11	5	71.00	0	0.00	70.60	5	2,985	0.17%
2019/06/10	22	69.23	1	70.30	70.90	21	3,066	0.68%
2019/06/06	15	66.20	0	0.00	66.20	15	3,181	0.47%
2019/06/05	2	69.00	40	69.27	68.70	-38	3,283	-1.16%
2019/06/04	12	70.77	22	69.71	69.80	-10	3,348	-0.30%
2019/05/31	85	74.32	0	0.00	73.60	85	3,460	2.46%
2019/05/30	14	71.04	12	71.02	71.00	2	3,472	0.06%
2019/05/29	42	72.25	46	72.15	71.10	-4	3,561	-0.11%
2019/05/28	10	68.32	2	68.35	70.90	8	3,657	0.22%
2019/05/27	0	0.00	2	66.90	66.00	-2	3,771	-0.05%
2019/05/24	2	69.65	2	70.50	69.50	0	3,854	0.00%
2019/05/22	0	0.00	3	71.53	71.50	-3	4,006	-0.07%
2019/05/21	4	66.88	4	67.75	70.80	0	4,010	0.00%
2019/05/17	2	69.50	25	70.08	70.00	-23	4,025	-0.57%
2019/05/16	2	69.75	2	70.50	69.00	0	4,031	0.00%
2019/05/15	12	69.48	4	69.65	70.40	8	4,025	0.20%
2019/05/14	6	68.27	13	68.67	68.90	-7	4,017	-0.17%
2019/05/13	11	67.05	0	0.00	67.10	11	4,012	0.27%
2019/05/10	85	67.19	14	67.67	67.20	71	4,006	1.77%
2019/05/09	9	68.60	8	69.95	68.60	1	3,943	0.03%
2019/05/08	9	72.39	4	71.75	71.50	5	3,928	0.13%
2019/05/07	0	0.00	10	73.56	73.50	-10	3,947	-0.25%
2019/05/06	13	71.72	0	0.00	70.80	13	3,970	0.33%
2019/05/03	1	76.80	0	0.00	76.90	1	4,072	0.02%
2019/05/02	4	78.08	0	0.00	76.90	4	4,075	0.10%
2019/04/30	1	77.70	0	0.00	77.70	1	4,095	0.02%
2019/04/29	1	77.00	2.1	75.61	75.60	-1.1	4,117	-0.03%
2019/04/26	1	79.10	37	79.24	78.90	-36	4,137	-0.87%
2019/04/25	10	82.50	1	83.00	81.90	9	4,152	0.22%
2019/04/24	4	82.30	6	82.17	82.00	-2	4,242	-0.05%
2019/04/23	24	81.61	15	82.63	83.00	9	4,269	0.21%
2019/04/22	0	0.00	1	78.90	80.10	-1	4,214	-0.02%
2019/04/19	5	80.84	2	79.90	79.50	3	4,188	0.07%
2019/04/18	19	84.51	13	82.10	80.80	6	4,174	0.14%
2019/04/17	14.1	86.07	21	85.29	84.60	-6.9	4,136	-0.17%
2019/04/16	25	86.12	15.3	85.65	85.00	9.7	4,098	0.24%
2019/04/15	1	85.40	12	85.72	84.70	-11	4,043	-0.27%
2019/04/12	16	84.42	9	86.10	86.30	7	3,989	0.18%
2019/04/11	6	83.77	4	84.53	83.30	2	3,825	0.05%
2019/04/10	11	83.30	4	83.83	81.90	7	3,736	0.19%
2019/04/09	1	83.50	6	82.45	82.60	-5	3,648	-0.14%
2019/04/08	21	84.27	4	84.13	82.40	17	3,617	0.47%
2019/04/03	8	81.43	32	81.42	82.00	-24	3,522	-0.68%
2019/04/02	4	77.55	6	78.15	78.10	-2	3,355	-0.06%
2019/04/01	7	77.73	3	77.27	77.00	4	3,325	0.12%
2019/03/29	43	79.47	18	79.31	78.50	25	3,291	0.76%
2019/03/28	4	74.23	14.1	75.35	77.80	-10.1	3,115	-0.32%
2019/03/27	4	73.00	5	73.06	74.40	-1	3,020	-0.03%
2019/03/26	8	73.80	0	0.00	71.60	8	2,962	0.27%
2019/03/25	4	73.43	13	73.16	74.40	-9	2,929	-0.31%
2019/03/22	3	76.97	2	77.05	76.40	1	2,886	0.03%
2019/03/21	3	77.43	9	78.41	77.50	-6	2,863	-0.21%
2019/03/20	7	76.64	3	76.70	75.70	4	2,778	0.14%
2019/03/19	5	76.74	6	77.45	76.90	-1	2,753	-0.04%
2019/03/18	14	77.17	6	77.53	77.80	8	2,700	0.30%
2019/03/15	6.1	76.12	3	76.87	77.50	3.1	2,661	0.12%
2019/03/14	3.1	77.54	4	77.60	76.80	-0.9	2,604	-0.03%
2019/03/13	5.1	77.95	28	78.84	76.80	-22.9	2,534	-0.90%
2019/03/12	7.1	77.67	6	77.17	79.00	1.1	2,429	0.05%
2019/03/11	25	72.93	25	72.92	76.00	0	2,275	0.00%
2019/03/08	25.1	68.86	3	68.23	69.10	22.1	2,148	1.03%
2019/03/07	14.2	69.95	8	71.33	67.50	6.2	2,064	0.30%
2019/03/06	1.2	70.13	3	70.70	69.90	-1.8	1,953	-0.09%
2019/03/05	3	69.97	2	69.80	69.50	1	1,915	0.05%
2019/03/04	7.1	73.34	0	0.00	72.30	7.1	1,844	0.39%
2019/02/27	9	75.00	14	75.24	76.90	-5	1,744	-0.29%
2019/02/26	8	73.81	34	74.17	72.80	-26	1,609	-1.62%
2019/02/25	1	72.00	8	68.29	73.20	-7	1,463	-0.48%
2019/02/22	44	66.12	15	67.60	66.60	29	1,359	2.13%
2019/02/21	8	62.45	17	61.60	63.50	-9	1,225	-0.73%
2019/02/20	2	59.70	2	60.40	60.20	0	1,180	0.00%
2019/02/19	7	59.41	0	0.00	59.30	7	1,158	0.60%
2019/02/18	9	60.18	5	59.86	60.60	4	1,134	0.35%
2019/02/15	3	63.27	18	62.43	60.70	-15	1,097	-1.37%
2019/02/13	0	0.00	12	61.08	61.50	-12	1,055	-1.14%
2019/02/12	0	0.00	2	61.70	62.00	-2	1,040	-0.19%
2019/02/11	2	61.25	9	62.40	62.00	-7	1,026	-0.68%
2019/01/30	10	60.70	0	0.00	60.00	10	996	1.00%
2019/01/29	2	60.75	10.1	60.60	60.40	-8.1	969	-0.83%
2019/01/28	1	61.10	19.4	61.39	62.30	-18.4	942	-1.95%
2019/01/25	0	0.00	3	61.40	62.30	-3	905	-0.33%
2019/01/24	27	61.10	71	60.02	60.50	-44	852	-5.16%
2019/01/23	0	0.00	8	57.13	57.10	-8	720	-1.11%
2019/01/22	2	57.20	18	56.89	56.90	-16	708	-2.26%
2019/01/21	0	0.00	1.1	56.34	56.90	-1.1	667	-0.17%
2019/01/18	20	55.62	6	55.73	56.10	14	621	2.25%
2019/01/17	0	0.00	4	54.73	55.10	-4	566	-0.71%
2019/01/16	0	0.00	4	54.00	55.10	-4	524	-0.76%
2019/01/15	13	50.84	5	51.24	51.50	8	410	1.95%
2019/01/10	8	49.23	3	49.10	48.90	5	342	1.46%
2019/01/09	15	48.39	7	48.28	48.25	8	320	2.50%
2019/01/08	3	46.88	0	0.00	47.10	3	286	1.05%
2019/01/07	38	46.46	0	0.00	46.80	38	283	13.42%
2018/12/13	0	0.00	1	44.50	44.55	-1	342	-0.29%
2018/12/06	0	0.00	0.2	43.00	43.25	-0.2	403	-0.06%
2018/12/04	1	43.80	0	0.00	43.70	1	414	0.24%
2018/11/29	0	0.00	1	42.95	42.95	-1	426	-0.23%
2018/11/22	1	41.40	2	42.10	41.80	-1	444	-0.23%
2018/11/20	0	0.00	1	40.65	40.70	-1	447	-0.22%
2018/11/16	2	41.10	0	0.00	40.80	2	448	0.45%
2018/11/12	0	0.00	15	40.50	40.55	-15	448	-3.35%
2018/11/07	0	0.00	1	40.15	40.45	-1	448	-0.22%
2018/11/05	1	38.70	0	0.00	39.00	1	457	0.22%
2018/11/01	17	39.37	0	0.00	39.40	17	453	3.75%
2018/10/31	1	37.70	0	0.00	37.70	1	441	0.23%
2018/10/23	0	0.00	0.4	43.00	43.00	-0.4	431	-0.10%
2018/10/08	0	0.00	0	44.50	44.50	0	399	-0.01%
2018/10/03	2	45.65	0	0.00	45.80	2	396	0.50%
2018/09/19	3	46.72	0	0.00	46.85	3	384	0.78%
2018/09/17	0	0.00	4	46.99	47.40	-4	353	-1.13%
2018/09/12	0	0.00	2	45.50	45.70	-2	334	-0.60%
2018/08/28	0	0.00	4	42.93	43.25	-4	408	-0.98%
2018/08/27	0	0.00	1	42.75	42.70	-1	409	-0.24%
2018/08/24	2	42.80	0	0.00	42.50	2	413	0.48%
2018/08/21	0	0.00	7	43.05	43.20	-7	433	-1.61%
2018/07/30	0	0.00	1	45.65	45.90	-1	430	-0.23%
2018/07/20	1	45.00	0	0.00	45.00	1	450	0.22%
2018/07/12	2	45.15	0	0.00	45.20	2	493	0.40%
2018/07/05	5	45.34	0	0.00	45.20	5	486	1.03%
2018/07/03	4	45.95	0	0.00	45.55	4	482	0.83%
2018/06/28	0	0.00	1	46.05	45.80	-1	487	-0.21%
2018/06/19	0	0.00	1	49.00	48.30	-1	496	-0.20%
2018/06/15	0	0.00	1	49.40	49.20	-1	492	-0.20%
2018/06/12	1	51.00	0	0.00	49.10	1	476	0.21%
2018/06/11	0	0.00	5	48.93	49.35	-5	444	-1.13%
2018/05/16	1	45.80	0	0.00	45.85	1	399	0.25%
2018/05/15	2	46.35	0	0.00	45.85	2	402	0.50%
2018/04/27	0	0.00	1	46.50	47.45	-1	455	-0.22%
2018/04/19	0	0.00	13	46.07	46.15	-13	462	-2.81%
2018/04/03	3	44.90	2	44.75	45.00	1	563	0.18%
2018/03/30	4	45.00	0	0.00	45.65	4	589	0.68%
2018/03/29	8	44.58	0	0.00	44.50	8	587	1.36%
2018/03/14	0	0.00	2	43.60	43.65	-2	878	-0.23%
2018/02/07	2	41.00	0	0.00	40.20	2	1,538	0.13%
2018/01/26	0	0.00	0.3	43.60	43.50	-0.3	1,530	-0.02%
2018/01/23	1	45.15	110	45.25	45.00	-109	1,512	-7.21%	大賣/鉅額交易
2018/01/22	0	0.00	110	45.84	45.40	-110	1,502	-7.32%	大賣/鉅額交易
2018/01/19	1	46.45	0	0.00	46.10	1	1,491	0.07%
2018/01/15	0	0.00	3	47.93	47.50	-3	1,480	-0.20%
2018/01/12	0	0.00	4	47.05	47.20	-4	1,479	-0.27%
2018/01/09	1	46.25	0	0.00	46.30	1	1,480	0.07%
2018/01/05	0	0.00	2	47.35	47.10	-2	1,463	-0.14%
2018/01/04	1	47.70	3	47.87	48.20	-2	1,441	-0.14%
2018/01/02	1	46.50	0	0.00	46.10	1	1,390	0.07%