啟碁 (6285)-元大-新莊券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
▲3.0
漲幅
+2.03%
成交量
2,292張
產業
上市通信網路類股
1056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

啟碁 (6285)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	1	149.00	3	150.00	150.50	-2	6,984	-0.03%
2024/04/26	3	148.00	0	0.00	147.50	3	7,128	0.04%
2024/04/25	3	147.17	1	147.50	147.00	2	7,463	0.03%
2024/04/24	0	0.00	1	150.00	150.50	-1	7,496	-0.01%
2024/04/23	4	145.50	2	146.50	144.00	2	7,528	0.03%
2024/04/22	1	145.00	2	145.50	144.00	-1	7,597	-0.01%
2024/04/19	4	147.75	6	148.33	147.00	-2	7,575	-0.03%
2024/04/18	3.5	146.14	0	0.00	148.00	3.5	7,514	0.05%
2024/04/17	7.5	147.27	3	147.17	146.50	4.5	7,501	0.06%
2024/04/16	1	148.00	3	147.50	149.50	-2	7,463	-0.03%
2024/04/15	3.4	153.65	2	154.00	152.50	1.4	7,438	0.02%
2024/04/12	4	154.38	0	154.00	154.50	4	7,427	0.05%
2024/04/11	1.3	155.50	1	155.00	156.00	0.3	7,396	0.00%
2024/04/10	1.4	157.00	2	157.25	156.50	-0.7	7,416	-0.01%
2024/04/09	4	157.25	1	156.50	156.50	3	7,438	0.04%
2024/04/08	1	157.50	2	157.75	157.50	-1	7,469	-0.01%
2024/04/03	0	157.00	10	156.90	157.50	-10	7,497	-0.13%
2024/04/02	0	0.00	6	156.67	157.50	-6	7,565	-0.08%
2024/04/01	5.1	155.51	0.2	154.83	155.50	5	7,568	0.07%
2024/03/29	2	152.00	11.1	152.18	155.00	-9.1	7,680	-0.12%
2024/03/28	2.2	155.11	1.1	156.85	154.50	1.1	7,549	0.01%
2024/03/27	13.1	155.85	3.4	155.76	156.00	9.7	7,564	0.13%
2024/03/26	0.3	149.00	3	150.33	149.50	-2.7	7,667	-0.04%
2024/03/25	11.3	153.61	0.2	152.50	151.50	11.1	7,776	0.14%
2024/03/22	1	154.50	4	154.13	154.00	-3	7,977	-0.04%
2024/03/21	23	153.65	1	153.50	153.50	22	8,085	0.27%
2024/03/20	10	159.95	7	159.72	157.50	3	8,114	0.04%
2024/03/19	2	158.50	25	160.28	161.00	-23	8,335	-0.28%
2024/03/18	3.3	155.36	0.1	156.14	157.50	3.2	8,815	0.04%
2024/03/15	6.1	155.33	6	156.75	154.50	0.1	9,454	0.00%
2024/03/14	33	157.77	67	160.13	155.50	-34	9,679	-0.35%
2024/03/13	28	154.52	21	155.48	156.00	7	9,453	0.07%
2024/03/12	6	144.83	7	148.14	150.00	-1	9,228	-0.01%
2024/03/11	15	142.83	2.1	142.83	143.00	12.9	9,176	0.14%
2024/03/08	4.1	146.48	3.2	147.04	143.50	0.9	9,265	0.01%
2024/03/07	20	153.52	8.4	152.68	150.00	11.7	9,434	0.12%
2024/03/06	23	157.74	18	155.61	154.50	5	9,335	0.05%
2024/03/05	3	155.67	2.4	156.55	157.00	0.6	9,277	0.01%
2024/03/04	7.2	155.61	47.4	156.13	156.50	-40.2	9,228	-0.44%
2024/03/01	16	153.16	10.1	155.48	152.50	5.9	9,124	0.06%
2024/02/29	2	152.77	7	153.29	153.50	-5	9,171	-0.05%
2024/02/27	34.2	159.29	20.1	156.28	153.00	14.1	9,163	0.15%
2024/02/26	24	156.60	4.3	158.40	156.00	19.7	9,082	0.22%
2024/02/23	17.7	156.79	17.3	157.69	156.00	0.4	9,025	0.00%
2024/02/22	10.3	152.44	36.1	153.17	156.50	-25.9	8,926	-0.29%
2024/02/21	1	147.00	0	0.00	146.00	1	8,662	0.01%
2024/02/20	7.1	146.80	2.1	147.99	145.50	5	8,678	0.06%
2024/02/19	5.1	145.44	1.1	146.93	147.00	4	8,706	0.05%
2024/02/16	3	141.84	12	142.46	143.00	-9	8,673	-0.10%
2024/02/15	1	141.00	0	0.00	141.50	1	8,689	0.01%
2024/02/05	0	141.70	1	142.50	141.50	-1	8,698	-0.01%
2024/02/02	5	143.10	1	144.00	144.00	4	8,721	0.05%
2024/02/01	0	0.00	5	144.00	144.00	-5	8,882	-0.06%
2024/01/31	11	142.55	2	143.00	143.00	9	8,922	0.10%
2024/01/30	3	144.50	0	0.00	144.00	3	8,981	0.03%
2024/01/29	0	146.00	3	145.83	146.00	-3	9,093	-0.03%
2024/01/26	0	144.50	0	0.00	144.50	0	9,440	0.00%
2024/01/25	0	146.10	1.4	146.64	145.50	-1.4	9,529	-0.02%
2024/01/24	18	148.14	7.1	147.85	146.50	10.9	9,653	0.11%
2024/01/23	5.1	147.61	8	147.94	148.50	-2.9	9,692	-0.03%
2024/01/22	9.2	143.88	6	144.25	143.50	3.2	9,638	0.03%
2024/01/19	24.4	144.22	13	145.62	143.00	11.4	9,513	0.12%
2024/01/18	9	150.22	25	150.50	150.00	-16	9,211	-0.17%
2024/01/17	5.5	153.67	2	153.00	151.50	3.5	9,237	0.04%
2024/01/16	26	154.21	6.6	156.21	156.50	19.4	9,180	0.21%
2024/01/15	3	151.17	1.3	152.46	152.50	1.7	9,096	0.02%
2024/01/12	1.1	148.56	1	149.00	148.50	0.1	9,105	0.00%
2024/01/11	1	151.50	1	150.00	150.00	0	9,118	0.00%
2024/01/10	2	150.24	4	149.50	149.50	-2	9,189	-0.02%
2024/01/09	2	150.75	2	152.22	151.00	0	9,200	0.00%
2024/01/08	14	151.79	12	153.04	151.50	2	9,230	0.02%
2024/01/05	3	153.83	4.1	154.35	152.50	-1.1	9,354	-0.01%
2024/01/04	7	152.79	2	152.00	152.50	5	9,493	0.05%
2024/01/03	5	155.50	1	155.00	155.00	4	9,529	0.04%
2024/01/02	4	155.75	1	157.00	157.50	3	9,552	0.03%
2023/12/29	6.1	156.59	53	156.98	156.00	-46.9	9,585	-0.49%
2023/12/28	1	158.00	11	159.91	159.00	-10	9,660	-0.10%
2023/12/27	4	157.37	1	158.00	158.50	3	9,767	0.03%
2023/12/26	47	156.51	7.7	157.60	157.50	39.3	9,812	0.40%
2023/12/25	0	153.05	1	155.00	152.50	-1	9,759	-0.01%
2023/12/22	14.2	154.36	10	154.65	153.00	4.2	9,851	0.04%
2023/12/21	24.1	152.66	7	153.29	152.00	17.1	9,821	0.17%
2023/12/20	15.1	156.79	14	156.04	156.50	1.1	9,718	0.01%
2023/12/19	9.5	157.85	12	162.00	157.00	-2.5	9,785	-0.03%
2023/12/18	26.1	163.46	24.1	165.24	164.00	2	9,908	0.02%
2023/12/15	23	165.19	2.1	166.45	165.50	20.9	9,963	0.21%
2023/12/14	34.2	168.51	27	169.69	167.50	7.3	10,063	0.07%
2023/12/13	30.1	164.72	41.3	164.93	167.00	-11.2	9,718	-0.11%
2023/12/12	46.1	157.37	85.6	158.74	155.50	-39.5	9,115	-0.43%
2023/12/11	17	146.38	24.2	146.61	149.50	-7.1	8,624	-0.08%
2023/12/08	0	0.00	13.4	140.11	140.50	-13.4	8,481	-0.16%
2023/12/07	3.2	136.69	2.1	137.26	136.50	1.1	8,494	0.01%
2023/12/06	8	138.50	7.8	139.51	138.00	0.3	8,719	0.00%
2023/12/05	6.1	138.07	6.2	139.06	139.50	-0.2	8,880	0.00%
2023/12/04	12	139.38	12	143.50	139.50	0	9,074	0.00%
2023/12/01	0	135.50	6	136.58	136.50	-6	9,253	-0.06%
2023/11/30	4	136.25	3	135.33	136.50	1	9,334	0.01%
2023/11/29	0.1	138.00	8	137.56	138.00	-8	9,383	-0.08%
2023/11/28	0.4	137.00	1	137.00	136.50	-0.6	9,572	-0.01%
2023/11/27	12.5	133.28	2	133.00	133.00	10.5	9,809	0.11%
2023/11/24	6	136.75	2	137.50	136.50	4	9,961	0.04%
2023/11/22	3.8	142.23	5	142.80	143.00	-1.3	10,299	-0.01%
2023/11/21	11.3	142.59	28.7	142.20	143.00	-17.4	10,447	-0.17%
2023/11/20	1	138.50	2	137.50	138.00	-1	10,759	-0.01%
2023/11/17	14.1	136.90	0.4	137.00	136.50	13.7	11,114	0.12%
2023/11/16	3.4	138.15	13	138.50	139.00	-9.6	11,374	-0.08%
2023/11/15	12	137.29	1.1	137.96	136.00	11	11,832	0.09%
2023/11/14	2	138.25	6.4	138.24	138.00	-4.4	12,056	-0.04%
2023/11/13	3	137.50	5	138.20	138.00	-2	12,445	-0.02%
2023/11/10	4	137.75	6	139.00	137.00	-2	12,513	-0.02%
2023/11/09	26.3	140.34	16	138.16	137.00	10.3	12,633	0.08%
2023/11/08	0.1	137.49	2	139.25	139.00	-1.9	12,625	-0.02%
2023/11/07	13.1	138.16	5	137.70	138.00	8.1	12,873	0.06%
2023/11/06	1	139.00	3	140.17	138.50	-2	13,040	-0.02%
2023/11/03	27	137.04	35.7	138.10	139.00	-8.7	13,068	-0.07%
2023/11/02	0	0.00	15	134.40	135.50	-15	13,063	-0.11%
2023/11/01	13.1	122.61	9	122.28	123.50	4.1	13,255	0.03%
2023/10/31	2.3	128.33	3.1	130.40	127.50	-0.8	13,408	-0.01%
2023/10/30	1.1	131.55	14	131.75	132.00	-12.9	14,000	-0.09%
2023/10/27	2.4	129.46	5	129.80	129.00	-2.6	14,755	-0.02%
2023/10/26	4	129.25	1	130.00	129.50	3	15,216	0.02%
2023/10/25	2	132.00	11.4	132.18	132.50	-9.4	15,221	-0.06%
2023/10/24	7	127.79	3	128.50	128.00	4	15,214	0.03%
2023/10/23	0	125.50	0	126.50	125.50	0	15,297	0.00%
2023/10/20	8	126.19	0	0.00	126.00	8	15,468	0.05%
2023/10/19	4	126.37	2	126.75	128.00	2	15,625	0.01%
2023/10/18	8.3	126.93	4	126.25	126.00	4.3	15,792	0.03%
2023/10/17	0	131.50	2.1	130.99	130.00	-2	15,881	-0.01%
2023/10/16	9.3	130.57	2	132.00	130.00	7.3	16,291	0.04%
2023/10/13	4.3	134.87	21.1	136.78	135.50	-16.8	16,830	-0.10%
2023/10/12	3.3	132.09	4	133.13	133.00	-0.7	17,006	0.00%
2023/10/11	18.1	129.64	5.1	128.42	128.00	13	17,182	0.08%
2023/10/06	4	129.88	3	130.17	130.00	1	17,736	0.01%
2023/10/05	34.1	130.90	22.1	130.57	130.00	12	18,185	0.07%
2023/10/04	20.1	130.10	20	130.10	130.50	0.1	18,717	0.00%
2023/10/03	17.1	134.97	19	133.50	133.00	-2	19,190	-0.01%
2023/10/02	25	137.48	42.1	137.36	137.00	-17	19,328	-0.09%
2023/09/28	8	137.13	12	138.04	138.00	-4	19,577	-0.02%
2023/09/27	10.1	136.20	10.3	137.02	137.00	-0.3	20,119	0.00%
2023/09/26	8.1	140.37	7	139.00	139.00	1.1	20,268	0.01%
2023/09/25	6.3	141.04	7	141.64	141.00	-0.7	20,610	0.00%
2023/09/22	22.4	137.87	16.3	138.70	139.00	6.2	20,672	0.03%
2023/09/21	23.9	140.14	18	140.14	138.00	5.9	20,718	0.03%
2023/09/20	10.6	149.47	15.8	150.90	148.00	-5.2	20,613	-0.03%
2023/09/19	23.2	152.01	18.4	152.38	154.00	4.9	20,440	0.02%
2023/09/18	6.2	147.42	45.4	147.35	147.00	-39.2	20,130	-0.19%
2023/09/15	13.1	146.69	8.3	146.96	147.00	4.8	20,113	0.02%
2023/09/14	8.1	143.77	75.1	143.89	146.50	-67	20,058	-0.33%
2023/09/13	11.3	139.31	18.5	138.53	140.00	-7.2	19,997	-0.04%
2023/09/12	31.4	142.00	29.6	143.08	142.00	1.8	19,843	0.01%
2023/09/11	58	142.80	89.2	144.20	142.00	-31.2	19,768	-0.16%
2023/09/08	50.2	141.81	19.2	140.13	143.00	31	19,591	0.16%
2023/09/07	27.8	141.73	81	142.17	142.00	-53.2	19,493	-0.27%
2023/09/06	21	138.55	74.4	140.06	140.50	-53.4	19,252	-0.28%
2023/09/05	37.5	132.33	13.1	131.99	132.00	24.4	18,930	0.13%
2023/09/04	8	129.31	18.6	129.51	130.00	-10.6	19,147	-0.06%
2023/09/01	30	130.77	2.2	131.91	129.50	27.8	19,178	0.15%
2023/08/31	10	133.20	21.5	134.34	134.00	-11.5	19,038	-0.06%
2023/08/30	12	130.13	33.1	130.56	131.00	-21.1	18,829	-0.11%
2023/08/29	55.1	129.91	17.2	130.23	130.50	37.9	18,716	0.20%
2023/08/28	38.3	128.08	20	129.43	128.00	18.3	18,495	0.10%
2023/08/25	42.3	126.91	30.5	126.54	128.00	11.8	18,358	0.06%
2023/08/24	71.2	130.43	136.1	129.97	127.50	-64.9	18,178	-0.36%	大賣/
2023/08/23	21.8	126.46	34.6	126.55	127.00	-12.9	17,756	-0.07%
2023/08/22	31.1	123.71	38	123.33	123.00	-6.9	17,452	-0.04%
2023/08/21	105.3	124.80	41.4	124.26	124.00	63.9	17,223	0.37%	大買/
2023/08/18	16.5	119.00	15	119.16	117.50	1.4	16,720	0.01%
2023/08/17	121	120.08	343.7	121.97	123.00	-222.7	16,510	-1.35%	大買/大賣/鉅額交易
2023/08/16	8.2	117.03	90	116.38	118.50	-81.8	16,129	-0.51%
2023/08/15	136.2	117.77	7	116.93	117.50	129.2	16,085	0.80%	大買/鉅額交易
2023/08/14	28	118.04	5.1	117.91	118.00	22.9	16,066	0.14%
2023/08/11	93	118.48	68.2	119.57	119.00	24.8	16,117	0.15%
2023/08/10	15	116.77	8	116.12	115.50	7	15,880	0.04%
2023/08/09	16.1	118.46	28	118.07	118.00	-11.9	15,674	-0.08%
2023/08/08	41.2	119.40	22	118.94	118.00	19.2	15,831	0.12%
2023/08/07	67	117.31	80.9	118.54	120.50	-13.9	15,971	-0.09%
2023/08/04	26	116.50	53.1	116.67	118.00	-27.1	15,753	-0.17%
2023/08/02	114.6	116.91	68.7	116.58	113.50	46	15,506	0.30%	大買/
2023/08/01	257.1	118.59	97.8	118.85	120.00	159.3	14,885	1.07%	大買/鉅額交易
2023/07/31	60.2	113.47	38.4	113.48	111.50	21.9	14,092	0.16%
2023/07/28	12	107.71	27	107.76	109.50	-15	13,660	-0.11%
2023/07/27	22.1	108.07	3	108.33	108.00	19.1	13,657	0.14%
2023/07/26	21.6	108.13	24.1	108.06	107.50	-2.5	13,667	-0.02%
2023/07/25	16	110.47	21.2	109.69	109.00	-5.1	13,617	-0.04%
2023/07/24	27.2	111.84	23.5	112.41	112.00	3.7	13,484	0.03%
2023/07/21	24.5	107.34	18.2	108.37	109.00	6.3	13,341	0.05%
2023/07/20	33.2	111.03	4.1	110.87	109.00	29.1	13,231	0.22%
2023/07/19	30.5	113.70	47.2	112.91	110.00	-16.7	13,099	-0.13%
2023/07/18	83.9	119.94	61.3	120.35	117.00	22.6	12,825	0.18%
2023/07/17	31	118.10	47.3	117.30	118.00	-16.3	12,373	-0.13%
2023/07/14	39.2	116.55	37	115.65	117.00	2.2	12,227	0.02%
2023/07/13	40	118.28	24.1	118.12	115.50	15.9	12,008	0.13%
2023/07/12	66.3	116.27	51.2	115.34	116.00	15.1	11,570	0.13%
2023/07/11	48.6	119.07	68.5	119.04	121.00	-19.9	11,305	-0.18%
2023/07/10	40.1	112.50	89.2	112.01	113.00	-49.2	10,783	-0.46%
2023/07/07	36	108.10	29.5	108.66	107.00	6.5	10,256	0.06%
2023/07/06	35.6	107.40	26	107.42	107.50	9.6	10,042	0.10%
2023/07/05	57	108.35	36	107.68	106.00	21	9,920	0.21%
2023/07/04	20	101.35	8	102.13	103.50	12	9,357	0.13%
2023/07/03	22	100.16	89.2	99.79	102.50	-67.2	9,283	-0.72%
2023/06/30	39	95.73	18	95.58	95.30	21	9,204	0.23%
2023/06/29	66	96.78	56	96.87	96.50	10	9,636	0.10%
2023/06/28	28	95.59	37	95.97	94.30	-9	9,437	-0.10%
2023/06/27	10	92.75	5	92.72	92.60	5	9,333	0.05%
2023/06/26	9	93.49	3	93.43	93.30	6	9,400	0.06%
2023/06/21	21	94.31	5.1	94.46	94.20	15.9	9,396	0.17%
2023/06/20	2	93.95	12	95.03	95.10	-10	9,327	-0.11%
2023/06/19	29	95.19	16	95.48	95.60	13	9,248	0.14%
2023/06/16	1	94.20	6	94.07	94.00	-5	9,060	-0.06%
2023/06/15	0.1	92.60	6	92.62	92.60	-5.9	8,933	-0.07%
2023/06/14	0	0.00	10	92.19	92.50	-10	8,870	-0.11%
2023/06/13	18	91.15	11.4	91.52	91.80	6.6	8,846	0.07%
2023/06/12	34.1	91.11	20	91.41	91.00	14.1	8,776	0.16%
2023/06/09	20.1	90.48	10	91.33	90.30	10.1	8,679	0.12%
2023/06/08	31.3	91.98	25.5	92.09	90.00	5.8	8,604	0.07%
2023/06/07	4.5	89.10	22	89.54	90.10	-17.5	8,341	-0.21%
2023/06/06	1	88.40	6.1	87.78	87.40	-5.1	8,317	-0.06%
2023/06/05	2	88.55	5.4	88.63	88.50	-3.4	8,349	-0.04%
2023/06/02	2	88.50	11.3	88.20	88.50	-9.3	8,443	-0.11%
2023/06/01	6	88.12	6	88.20	88.30	0	8,382	0.00%
2023/05/31	7.2	87.74	7	88.30	87.50	0.2	8,357	0.00%
2023/05/30	8	87.49	11	87.53	87.30	-3	8,287	-0.04%
2023/05/29	10	87.50	51	87.29	87.50	-41	8,284	-0.50%
2023/05/26	8.4	85.93	4.2	85.99	86.00	4.2	8,246	0.05%
2023/05/25	4	85.48	3	85.43	85.50	1	8,211	0.01%
2023/05/24	8.3	84.76	6	85.43	85.40	2.3	8,184	0.03%
2023/05/23	4	85.05	3	85.30	84.80	1	8,214	0.01%
2023/05/22	8.3	84.47	2	85.15	85.20	6.3	8,177	0.08%
2023/05/19	13.2	84.21	0	0.00	84.10	13.2	8,144	0.16%
2023/05/18	46.1	84.40	17	84.71	84.30	29.1	8,123	0.36%
2023/05/17	39.1	84.10	1.8	84.35	84.10	37.3	8,018	0.46%
2023/05/16	5.3	86.28	11	86.03	86.60	-5.7	7,848	-0.07%
2023/05/15	3.4	84.31	3	84.30	84.40	0.4	7,823	0.01%
2023/05/12	11.1	83.10	11	82.71	84.10	0.1	7,828	0.00%
2023/05/11	49.8	87.63	14.3	90.20	85.80	35.5	7,519	0.47%
2023/05/10	11.1	96.09	4	96.03	95.30	7.1	7,054	0.10%
2023/05/09	1	96.20	3.3	95.75	95.80	-2.3	7,014	-0.03%
2023/05/08	14.8	96.40	6	96.67	97.00	8.8	6,966	0.13%
2023/05/05	5	95.12	1	95.30	95.30	4	6,981	0.06%
2023/05/04	2.3	93.90	4	95.28	95.60	-1.7	7,035	-0.02%
2023/05/03	7	94.97	3	95.00	94.70	4	7,062	0.06%
2023/05/02	8	94.58	23	93.64	94.90	-15	7,062	-0.21%
2023/04/28	9	92.43	9.2	92.62	92.40	-0.2	7,018	0.00%
2023/04/27	7	90.07	12	89.94	90.90	-5	6,958	-0.07%
2023/04/26	19	91.31	5	91.34	91.30	14	6,898	0.20%
2023/04/25	10	90.60	1	92.30	90.00	9	6,846	0.13%
2023/04/24	5	92.32	3	91.93	92.30	2	6,757	0.03%
2023/04/21	14	93.44	11	93.77	92.50	3	6,713	0.04%
2023/04/20	9	97.39	4.2	97.00	97.10	4.8	6,542	0.07%
2023/04/19	13	100.62	12	100.19	100.50	1	6,415	0.02%
2023/04/18	8.1	99.12	4.3	99.51	97.70	3.8	6,253	0.06%
2023/04/17	14	99.15	12.5	100.15	98.60	1.5	6,160	0.02%
2023/04/14	25	98.88	29	99.31	99.20	-4	5,981	-0.07%
2023/04/13	6	96.22	6.1	96.88	95.90	-0.1	5,721	0.00%
2023/04/12	11	98.19	2	97.85	98.50	9	5,627	0.16%
2023/04/11	16	99.16	4	98.85	98.40	12	5,599	0.21%
2023/04/10	8.2	99.53	3.2	100.92	99.30	5	5,571	0.09%
2023/04/07	1	100.50	3.3	99.98	99.90	-2.3	5,358	-0.04%
2023/04/06	11	103.31	13	101.92	101.00	-2	5,321	-0.04%
2023/03/31	48	103.62	54.2	102.77	103.50	-6.2	5,153	-0.12%
2023/03/30	28.1	101.75	37.3	99.76	103.50	-9.2	4,796	-0.19%
2023/03/29	3	92.83	13.1	93.50	94.40	-10.1	4,239	-0.24%
2023/03/28	10.3	92.23	7.2	93.06	91.70	3.1	4,164	0.07%
2023/03/27	3.3	90.29	8.2	92.07	92.80	-4.9	3,977	-0.12%
2023/03/24	1	89.90	3	89.60	89.60	-2	3,857	-0.05%
2023/03/23	1	88.50	3.2	89.13	89.60	-2.2	3,839	-0.06%
2023/03/22	1	88.40	4.3	88.55	88.50	-3.3	3,836	-0.09%
2023/03/21	0	0.00	3	87.90	88.00	-3	3,876	-0.08%
2023/03/17	0	0.00	1	86.80	86.60	-1	4,046	-0.02%
2023/03/16	3.3	86.33	10	86.94	86.00	-6.7	4,090	-0.16%
2023/03/15	2	88.70	4	89.08	88.50	-2	4,156	-0.05%
2023/03/14	0.3	87.20	3	87.70	87.80	-2.7	4,240	-0.06%
2023/03/13	0.6	86.00	2	86.51	88.20	-1.4	4,439	-0.03%
2023/03/10	3.4	87.15	1	88.30	86.50	2.4	4,534	0.05%
2023/03/09	4	89.43	2	90.60	88.40	2	4,924	0.04%
2023/03/08	5	88.90	2.2	89.53	88.70	2.9	4,935	0.06%
2023/03/07	7.3	89.23	17.2	89.08	89.40	-10	4,936	-0.20%
2023/03/06	1	86.60	7.1	87.16	87.30	-6.1	4,812	-0.13%
2023/03/03	1	85.20	2	85.40	85.00	-1	4,828	-0.02%
2023/03/02	3	84.70	0	0.00	84.50	3	4,929	0.06%
2023/03/01	1	82.21	2	84.30	84.30	-1	5,100	-0.02%
2023/02/24	2	85.10	1	85.10	84.40	1	5,098	0.02%
2023/02/23	12.1	84.09	1	84.20	84.30	11.1	5,084	0.22%
2023/02/22	4.1	84.08	1	84.70	84.20	3.1	5,100	0.06%
2023/02/21	8	84.99	1.5	85.57	85.20	6.5	5,137	0.13%
2023/02/20	1	87.00	2.1	87.46	86.30	-1.1	5,182	-0.02%
2023/02/17	1	87.20	2	87.55	87.60	-1	5,220	-0.02%
2023/02/16	2	87.40	33	87.60	87.60	-31	5,321	-0.58%
2023/02/15	1.1	87.27	0	0.00	86.30	1.1	5,661	0.02%
2023/02/14	1	86.70	11	86.81	86.70	-10	6,298	-0.16%
2023/02/13	0	0.00	4	86.20	86.20	-4	6,363	-0.06%
2023/02/10	1.4	83.34	4	83.85	83.30	-2.6	6,404	-0.04%
2023/02/09	2	85.30	1	85.10	85.20	1	6,464	0.02%
2023/02/08	1	86.40	0	0.00	85.70	1	6,498	0.02%
2023/02/07	5	86.16	3	86.07	86.00	2	6,765	0.03%
2023/02/06	4	85.68	1	85.60	85.50	3	6,724	0.04%
2023/02/03	3	85.30	1.3	85.35	85.30	1.7	6,729	0.03%
2023/02/02	2.1	84.89	8.1	83.97	85.50	-6	6,701	-0.09%
2023/02/01	3	82.67	1	82.80	83.50	2	6,641	0.03%
2023/01/31	5.3	81.62	2	82.40	81.60	3.3	6,592	0.05%
2023/01/30	10	82.20	1	82.80	82.20	9	6,619	0.14%
2023/01/17	0.2	81.82	0	0.00	81.60	0.2	6,709	0.00%
2023/01/16	1	81.40	0	0.00	81.90	1	6,761	0.01%
2023/01/13	1	81.20	0	0.00	81.20	1	6,870	0.01%
2023/01/12	0	81.90	2	82.10	82.00	-2	6,968	-0.03%
2023/01/11	2	81.80	4	81.85	81.80	-2	6,995	-0.03%
2023/01/10	1.2	80.82	0	0.00	80.90	1.2	7,083	0.02%
2023/01/09	4	82.10	1.1	82.00	81.20	2.9	7,201	0.04%
2023/01/06	2	80.50	3.1	80.89	81.00	-1.1	7,412	-0.01%
2023/01/05	3.1	80.19	0	0.00	79.60	3.1	7,464	0.04%
2023/01/04	11	80.49	3	80.57	80.40	8	7,506	0.11%
2023/01/03	0	0.00	4	79.13	78.90	-4	7,557	-0.05%
2022/12/30	2	78.45	0	0.00	78.40	2	7,604	0.03%
2022/12/29	1	77.50	2	77.30	77.70	-1	7,659	-0.01%
2022/12/28	6.2	78.82	2	77.90	78.30	4.2	7,795	0.05%
2022/12/27	2.1	80.71	4	81.15	80.70	-1.9	7,772	-0.02%
2022/12/26	4.1	80.69	2	80.20	81.00	2.1	7,780	0.03%
2022/12/23	8	81.09	0	0.00	80.80	8	7,818	0.10%
2022/12/22	1.3	82.76	0	0.00	82.70	1.3	7,859	0.02%
2022/12/21	10	82.50	0	0.00	82.50	10	7,983	0.13%
2022/12/20	6	82.82	6	83.47	81.60	0	8,097	0.00%
2022/12/19	5.1	83.96	4	83.95	83.90	1.1	8,108	0.01%
2022/12/16	21	85.19	4	85.25	84.80	17	8,167	0.21%
2022/12/15	1	87.00	1	86.90	86.90	0	8,218	0.00%
2022/12/14	0	0.00	1	86.00	86.40	-1	8,229	-0.01%
2022/12/13	11.3	85.83	1.1	85.89	85.00	10.2	8,287	0.12%
2022/12/12	8	86.80	6	86.80	87.10	2	8,274	0.02%
2022/12/09	13.3	87.24	5	87.26	86.70	8.3	8,287	0.10%
2022/12/08	12	88.39	11	88.13	89.80	1	8,206	0.01%
2022/12/07	6.3	88.57	3	87.80	88.10	3.3	8,222	0.04%
2022/12/06	6.5	90.32	3	91.03	89.60	3.5	8,345	0.04%
2022/12/05	13	93.58	8	93.49	91.60	5	8,468	0.06%
2022/12/02	1	91.90	2.1	92.33	92.20	-1.1	8,278	-0.01%
2022/12/01	5	91.18	29	89.23	92.10	-24	8,166	-0.29%
2022/11/30	3	85.73	5	86.22	86.30	-2	7,734	-0.03%
2022/11/29	23	85.68	8	86.00	85.70	15	7,663	0.20%
2022/11/28	2	84.55	0	0.00	84.70	2	7,567	0.03%
2022/11/25	4	85.10	8	84.98	84.00	-4	7,572	-0.05%
2022/11/24	2	85.45	1	86.40	85.50	1	7,515	0.01%
2022/11/23	0	0.00	32	84.80	86.00	-32	7,435	-0.43%
2022/11/22	1	82.10	2	83.25	82.90	-1	7,289	-0.01%
2022/11/21	1	83.30	2	82.70	82.70	-1	7,304	-0.01%
2022/11/18	16	82.44	3	82.53	82.10	13	7,399	0.18%
2022/11/17	12	82.03	21	82.12	82.30	-9	7,376	-0.12%
2022/11/16	6.1	81.22	3	81.37	81.00	3.1	7,310	0.04%
2022/11/15	6	82.17	1	81.80	81.80	5	7,232	0.07%
2022/11/14	9	82.92	19	83.04	82.40	-10	7,210	-0.14%
2022/11/11	42	83.77	10	85.91	82.60	32	7,216	0.44%
2022/11/10	41	88.88	36	89.14	84.60	5	6,871	0.07%
2022/11/09	6	85.15	8	85.24	84.60	-2	6,211	-0.03%
2022/11/08	3	84.43	3	83.83	82.80	0	6,123	0.00%
2022/11/07	8	85.46	22	86.00	85.40	-14	6,095	-0.23%
2022/11/04	15	83.23	2	83.45	83.70	13	6,190	0.21%
2022/11/03	33	85.85	30.2	85.74	83.70	2.8	6,417	0.04%
2022/11/02	1.2	83.70	0	0.00	84.00	1.2	6,263	0.02%
2022/11/01	0	0.00	3	84.07	84.30	-3	6,499	-0.05%
2022/10/28	4	82.45	3	83.30	81.50	1	7,129	0.01%
2022/10/27	3	82.50	4	83.28	84.10	-1	7,101	-0.01%
2022/10/26	12	80.64	14	81.43	81.80	-2	7,080	-0.03%
2022/10/25	10	80.60	5	81.66	81.40	5	6,995	0.07%
2022/10/24	1	83.40	1	83.70	83.30	0	6,903	0.00%
2022/10/21	6	82.67	2	82.30	81.80	4	6,871	0.06%
2022/10/20	3	83.97	3	85.03	85.00	0	6,801	0.00%
2022/10/19	2	84.85	3	84.37	84.00	-1	6,709	-0.01%
2022/10/18	8	84.99	11	85.14	84.70	-3	6,676	-0.04%
2022/10/17	6	84.20	4.1	83.21	85.00	1.9	6,586	0.03%
2022/10/14	10	87.70	30.2	88.05	87.60	-20.2	6,479	-0.31%
2022/10/13	12	85.04	7	84.03	83.40	5	6,250	0.08%
2022/10/12	2	85.05	2	85.20	86.40	0	6,183	0.00%
2022/10/11	2.2	84.77	22	85.25	85.00	-19.8	6,170	-0.32%
2022/10/07	2	87.15	13	87.54	87.60	-11	6,194	-0.18%
2022/10/06	2	86.85	6	87.12	87.50	-4	6,207	-0.06%
2022/10/05	5	86.24	7.1	87.36	87.00	-2.1	6,160	-0.03%
2022/10/04	0	0.00	7	84.26	84.80	-7	5,993	-0.12%
2022/10/03	14	81.21	12	82.18	82.00	2	5,935	0.03%
2022/09/30	29	80.31	30	80.10	81.80	-1	5,947	-0.02%
2022/09/29	10	83.37	11	83.26	82.10	-1	5,908	-0.02%
2022/09/28	15.1	83.45	10	83.64	81.00	5	5,829	0.09%
2022/09/27	8	84.46	36	83.46	86.10	-28	5,690	-0.49%
2022/09/26	21	81.80	1	80.50	80.40	20	5,545	0.36%
2022/09/23	11	85.22	5	86.50	83.20	6	5,512	0.11%
2022/09/22	0	0.00	6	86.05	86.80	-6	5,445	-0.11%
2022/09/21	1	84.10	2	84.85	84.30	-1	5,353	-0.02%
2022/09/20	4	85.10	12	83.80	85.60	-8	5,336	-0.15%
2022/09/19	21	82.00	10	82.40	82.60	11	5,269	0.21%
2022/09/16	4	84.03	2	83.80	83.70	2	5,295	0.04%
2022/09/15	4	84.58	8	84.06	84.20	-4	5,277	-0.08%
2022/09/14	7	84.30	9	84.58	85.00	-2	5,221	-0.04%
2022/09/13	24	86.73	16	87.06	85.90	8	5,147	0.16%
2022/09/12	15	88.24	22	87.13	89.10	-7	4,901	-0.14%
2022/09/08	6	83.82	0.1	83.50	83.20	5.9	4,660	0.13%
2022/09/07	3	82.60	7	82.56	83.00	-4	4,680	-0.09%
2022/09/06	1.9	81.31	2	82.20	81.30	-0.1	4,681	0.00%
2022/09/05	3	83.27	3	84.70	82.80	0	4,673	0.00%
2022/09/02	1	85.00	0	0.00	83.50	1	4,635	0.02%
2022/09/01	5.3	83.97	2	84.00	83.80	3.3	4,627	0.07%
2022/08/31	11	84.52	1	85.00	85.00	10	4,615	0.22%
2022/08/30	6	84.50	6	84.48	84.40	0	4,586	0.00%
2022/08/29	0	0.00	1	82.30	82.60	-1	4,552	-0.02%
2022/08/26	4.1	84.08	2	84.75	83.80	2.1	4,518	0.05%
2022/08/25	8	84.61	62.4	84.69	84.70	-54.4	4,434	-1.23%
2022/08/24	2.3	81.88	12	81.18	82.20	-9.8	4,300	-0.23%
2022/08/23	15.7	80.45	2	80.65	80.60	13.7	4,256	0.32%
2022/08/22	0.3	80.80	0	0.00	81.30	0.3	4,234	0.01%
2022/08/19	8	82.71	1	84.50	82.20	7	4,177	0.17%
2022/08/18	2	82.35	8	83.53	84.20	-6	4,096	-0.15%
2022/08/17	0	0.00	33	81.95	82.40	-33	3,962	-0.83%
2022/08/16	1	80.70	2	80.75	81.20	-1	3,910	-0.03%
2022/08/15	31.3	81.23	15	80.70	80.90	16.3	3,887	0.42%
2022/08/12	2	81.35	2	81.35	81.30	0	3,845	0.00%
2022/08/11	3.2	81.56	3	80.80	81.50	0.2	3,784	0.01%
2022/08/10	14.1	82.60	22.1	83.29	82.20	-8	3,609	-0.22%
2022/08/09	1.3	80.78	68	81.06	81.00	-66.8	3,343	-2.00%
2022/08/08	18	79.98	95.2	80.37	80.90	-77.2	3,214	-2.40%
2022/08/05	34	77.41	37	77.69	79.00	-3	2,992	-0.10%
2022/08/04	33	75.66	36	75.88	76.20	-3	2,710	-0.11%
2022/08/03	2	73.85	3	73.17	72.90	-1	2,402	-0.04%
2022/08/02	3	73.90	6	73.53	73.90	-3	2,482	-0.12%
2022/08/01	3	74.33	1	74.80	74.40	2	2,535	0.08%
2022/07/29	3	74.10	6	74.60	75.00	-3	2,702	-0.11%
2022/07/28	5.3	73.72	3	73.67	73.40	2.3	2,877	0.08%
2022/07/27	1	72.90	3	73.27	73.50	-2	2,887	-0.07%
2022/07/26	0.2	72.00	0	0.00	72.70	0.2	2,920	0.01%
2022/07/25	0	0.00	0	72.60	72.70	0	3,014	0.00%
2022/07/22	0	0.00	2	72.55	72.50	-2	3,124	-0.06%
2022/07/21	1	71.90	0	0.00	72.90	1	3,243	0.03%
2022/07/20	0	0.00	4	72.55	72.60	-4	3,436	-0.12%
2022/07/19	1	71.50	5	71.40	72.00	-4	3,482	-0.11%
2022/07/18	6	71.38	8	70.95	71.90	-2	3,588	-0.06%
2022/07/15	12	70.83	6	72.17	69.90	6	3,598	0.17%
2022/07/14	1	70.10	12.2	69.78	70.20	-11.2	3,534	-0.32%
2022/07/13	0	0.00	12	65.89	65.70	-12	3,460	-0.35%
2022/07/12	10	67.10	4	67.58	67.20	6	3,425	0.18%
2022/07/11	1	68.80	0	0.00	68.60	1	3,402	0.03%
2022/07/06	0	0.00	1	64.60	64.60	-1	3,310	-0.03%
2022/07/05	0	0.00	111	63.00	63.70	-111	3,305	-3.36%	大賣/鉅額交易
2022/07/04	1	63.30	0	0.00	62.50	1	3,317	0.03%
2022/07/01	50	67.44	0	0.00	63.80	50	3,295	1.52%
2022/06/30	42	69.42	1	69.10	69.20	41	3,249	1.26%
2022/06/29	20	69.95	20	70.65	70.40	0	3,224	0.00%
2022/06/28	40	70.55	20	71.10	70.60	20	3,210	0.62%
2022/06/27	12	70.17	1	70.20	70.30	11	3,197	0.34%
2022/06/24	1.2	69.81	1	71.40	69.90	0.2	3,162	0.00%
2022/06/23	1	68.40	0	68.80	69.20	1	3,077	0.03%
2022/06/22	0	0.00	1	68.59	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	6	67.67	68.50	-6	3,030	-0.20%
2022/06/20	0	0.00	2	66.40	66.10	-2	3,017	-0.07%
2022/06/17	2	67.80	3	68.10	67.60	-1	3,004	-0.03%
2022/06/16	1	69.50	4	69.52	67.80	-3	2,982	-0.10%
2022/06/15	3	68.10	1	68.40	68.50	2	2,925	0.07%
2022/06/14	1	67.30	15	66.56	67.30	-14	2,866	-0.49%
2022/06/13	15	65.84	0	0.00	65.60	15	2,842	0.53%
2022/06/10	0	0.00	8	67.10	66.90	-8	2,838	-0.28%
2022/06/09	10	66.19	4	66.48	66.90	6	2,818	0.21%
2022/06/07	10	64.70	0	0.00	64.60	10	2,771	0.36%
2022/06/06	0	0.00	1	64.80	65.30	-1	2,761	-0.04%
2022/06/01	0	0.00	3	64.20	64.30	-3	2,777	-0.11%
2022/05/31	2	64.40	0	0.00	64.80	2	2,770	0.07%
2022/05/30	2	64.20	1	64.30	64.20	1	2,756	0.04%
2022/05/26	1	63.10	0	0.00	62.30	1	2,737	0.04%
2022/05/24	4	63.43	0	0.00	62.50	4	2,747	0.15%
2022/05/23	1	62.90	7	63.21	63.70	-6	2,731	-0.22%
2022/05/20	3	62.60	0	0.00	62.50	3	2,714	0.11%
2022/05/17	1	63.50	0	0.00	63.50	1	2,629	0.04%
2022/05/13	0	0.00	3	64.80	64.90	-3	2,589	-0.12%
2022/05/12	1	63.70	2	64.50	63.80	-1	2,565	-0.04%
2022/05/11	1	62.80	0	0.00	62.80	1	2,521	0.04%
2022/05/10	3	61.57	7	62.63	62.70	-4	2,476	-0.16%
2022/05/09	3	64.27	3.1	63.32	63.00	-0.1	2,394	0.00%
2022/05/06	24.1	66.39	62.1	66.65	65.60	-38	2,317	-1.64%
2022/05/05	67.2	72.24	36	72.73	70.10	31.2	2,151	1.45%
2022/05/04	12	76.28	0	0.00	75.20	12	1,937	0.62%
2022/05/03	35	76.69	13	76.88	76.00	22	1,921	1.14%
2022/04/29	4	76.88	25.5	77.27	76.70	-21.5	1,867	-1.15%
2022/04/28	35.1	75.75	27	76.19	75.60	8.1	1,810	0.44%
2022/04/27	27.1	75.01	24	76.20	75.00	3.1	1,731	0.18%
2022/04/26	4	77.65	30	77.33	76.30	-26	1,662	-1.57%
2022/04/25	0.5	76.30	5	76.40	76.90	-4.5	1,434	-0.32%
2022/04/22	0	0.00	2	76.85	77.10	-2	1,353	-0.15%
2022/04/21	3	74.73	10	74.55	75.90	-7	1,245	-0.56%
2022/04/20	5	73.38	5	73.68	74.10	0	1,182	0.00%
2022/04/18	1	71.70	0	0.00	71.70	1	1,168	0.09%
2022/04/14	0	0.00	1	72.80	72.70	-1	1,216	-0.08%
2022/04/13	0	0.00	0.2	72.00	71.70	-0.2	1,223	-0.01%
2022/04/11	1	72.30	1	72.90	71.80	0	1,281	0.00%
2022/04/08	0	0.00	2	72.65	72.10	-2	1,286	-0.16%
2022/03/29	1	71.00	0	0.00	70.90	1	1,529	0.07%
2022/03/25	0	0.00	1	72.00	71.50	-1	1,554	-0.06%
2022/03/24	2	70.85	2	71.30	71.50	0	1,572	0.00%
2022/03/23	1	70.70	0	0.00	71.00	1	1,611	0.06%
2022/03/21	1	70.00	2	70.05	70.20	-1	1,849	-0.05%
2022/03/08	2	68.40	0	0.00	67.80	2	2,101	0.10%
2022/03/03	1	71.70	0	0.00	71.40	1	2,115	0.05%
2022/02/25	0	0.00	1	70.40	70.60	-1	2,177	-0.05%
2022/02/24	0	0.00	1	71.20	70.20	-1	2,202	-0.05%
2022/02/23	1	72.90	0	0.00	72.50	1	2,231	0.04%
2022/02/18	0	0.00	2	74.00	73.80	-2	2,310	-0.09%
2022/02/15	2	72.50	0	0.00	72.40	2	2,522	0.08%
2022/02/14	0	0.00	2	73.30	73.10	-2	2,694	-0.07%
2022/02/11	10	73.70	0	0.00	73.90	10	2,727	0.37%
2022/02/09	0	0.00	1	73.40	73.60	-1	2,866	-0.03%
2022/02/08	2	72.05	1	72.30	72.60	1	2,953	0.03%
2022/02/07	5	71.20	0	0.00	71.70	5	3,126	0.16%
2022/01/25	2	69.80	1	70.00	70.00	1	3,443	0.03%
2022/01/24	1	68.70	1	69.90	69.90	0	3,521	0.00%
2022/01/21	18	70.03	7.1	70.20	69.90	10.9	3,579	0.31%
2022/01/20	4	71.78	0	0.00	71.60	4	3,622	0.11%
2022/01/19	2	72.75	0	0.00	72.60	2	3,750	0.05%
2022/01/14	1	73.40	1	73.60	73.90	0	3,854	0.00%
2022/01/13	1	73.70	0	0.00	74.40	1	3,864	0.03%
2022/01/12	1	73.90	0	0.00	74.50	1	3,863	0.03%
2022/01/07	5	74.40	0	0.00	74.10	5	3,836	0.13%
2022/01/06	4	75.60	21	75.20	75.20	-17	3,801	-0.45%
2022/01/05	2	76.10	3	75.97	75.60	-1	3,797	-0.03%
2022/01/03	21	78.54	2	77.30	77.00	19	3,788	0.50%
2021/12/30	0	0.00	2	77.85	78.00	-2	3,799	-0.05%
2021/12/29	3	76.97	2	77.30	77.30	1	3,762	0.03%
2021/12/28	7	77.56	5	77.46	76.80	2	3,765	0.05%
2021/12/27	4	77.70	28	76.72	77.70	-24	3,700	-0.65%
2021/12/24	11	75.62	0	0.00	75.70	11	3,647	0.30%
2021/12/23	10	75.20	0	0.00	75.30	10	3,654	0.27%
2021/12/20	0	0.00	3	74.40	74.80	-3	3,823	-0.08%
2021/12/17	2	75.80	0	0.00	75.50	2	3,850	0.05%
2021/12/16	2	77.20	2	77.60	77.30	0	3,896	0.00%
2021/12/15	138	78.05	24	78.05	78.00	114	3,940	2.89%	大買/鉅額交易
2021/12/14	11	76.50	22	76.41	76.20	-11	3,805	-0.29%
2021/12/10	0	0.00	7	74.53	75.00	-7	3,698	-0.19%
2021/12/09	36	75.09	21	75.71	74.80	15	3,690	0.41%
2021/12/07	3	73.10	0	0.00	72.90	3	3,615	0.08%
2021/12/06	1	72.60	0	0.00	72.90	1	3,604	0.03%
2021/12/03	2	73.10	0	0.00	73.20	2	3,594	0.06%
2021/12/02	1	73.30	0	0.00	73.20	1	3,588	0.03%
2021/12/01	1.1	73.26	0	0.00	74.20	1.1	3,562	0.03%
2021/11/30	1	75.60	9	75.11	74.30	-8	3,547	-0.23%
2021/11/29	0	0.00	2	74.60	74.60	-2	3,537	-0.06%
2021/11/26	1	74.70	0	0.00	75.00	1	3,520	0.03%
2021/11/25	1	75.60	1	76.00	76.00	0	3,504	0.00%
2021/11/24	1	74.70	10	74.55	75.20	-9	3,505	-0.26%
2021/11/23	6	75.85	0	0.00	75.10	6	3,493	0.17%
2021/11/22	14	77.34	45	76.96	77.00	-31	3,466	-0.89%
2021/11/19	5	75.56	2	75.80	75.80	3	3,419	0.09%
2021/11/18	3	76.30	2	76.05	76.10	1	3,398	0.03%
2021/11/17	7	76.30	1	77.10	75.80	6	3,382	0.18%
2021/11/16	9	76.96	17	76.81	76.80	-8	3,371	-0.24%
2021/11/15	1	75.70	13	76.13	75.70	-12	3,290	-0.36%
2021/11/12	2	74.05	3	74.37	74.50	-1	3,234	-0.03%
2021/11/11	55.2	75.69	13	75.98	74.90	42.2	3,182	1.33%
2021/11/10	2	78.20	2	78.50	78.80	0	3,037	0.00%
2021/11/09	1	78.30	24	79.13	79.00	-23	3,011	-0.76%
2021/11/08	2	78.35	3	78.00	77.50	-1	2,964	-0.03%
2021/11/05	4	79.63	0	0.00	79.50	4	2,890	0.14%
2021/11/04	7	79.57	9	79.45	79.90	-2	2,813	-0.07%
2021/11/03	14	79.38	17	78.91	78.20	-3	2,662	-0.11%
2021/11/02	9	77.64	4	77.53	76.00	5	2,444	0.20%
2021/11/01	20	78.54	4	79.15	78.60	16	2,366	0.67%
2021/10/29	2	77.80	5.2	77.70	77.50	-3.2	2,283	-0.14%
2021/10/28	48	77.56	19	77.62	77.50	29	2,244	1.29%
2021/10/27	14	76.22	7.1	76.66	77.30	7	2,157	0.32%
2021/10/26	1	74.90	3	75.27	75.00	-2	2,023	-0.10%
2021/10/25	5.2	74.31	4.1	74.74	74.90	1.1	2,002	0.06%
2021/10/22	1	71.60	4	72.05	72.40	-3	1,976	-0.15%
2021/10/21	1	70.70	2	70.95	70.50	-1	2,003	-0.05%
2021/10/20	0.1	70.39	0	0.00	70.20	0.1	2,048	0.00%
2021/10/19	1	70.30	1	69.90	70.20	0	2,094	0.00%
2021/10/18	2	69.95	0	0.00	70.00	2	2,161	0.09%
2021/10/15	0	0.00	2	71.40	70.90	-2	2,272	-0.09%
2021/10/14	0	0.00	1	71.00	70.70	-1	2,383	-0.04%
2021/10/12	3	71.54	0	0.00	71.10	3	2,657	0.11%
2021/10/08	1	73.90	0	74.00	74.30	1	2,827	0.03%
2021/10/07	0	0.00	0	73.10	73.50	0	3,125	0.00%
2021/10/06	0.1	71.45	0	0.00	70.80	0.1	3,303	0.00%
2021/10/05	0	0.00	0.1	71.74	72.00	-0.1	3,346	0.00%
2021/10/04	0	0.00	1.1	70.80	70.20	-1.1	3,370	-0.03%
2021/10/01	2	70.00	3	70.70	70.60	-1	3,394	-0.03%
2021/09/29	1	71.50	0	0.00	72.10	1	3,414	0.03%
2021/09/28	1	72.50	2	73.50	72.90	-1	3,470	-0.03%
2021/09/27	4	75.05	5	76.00	74.30	-1	3,501	-0.03%
2021/09/24	3	75.17	5	74.18	74.40	-2	3,447	-0.06%
2021/09/23	7	74.34	1	74.30	74.20	6	3,508	0.17%
2021/09/22	15	73.75	16.1	74.08	74.90	-1.1	3,634	-0.03%
2021/09/17	1	71.80	2	72.00	72.50	-1	3,556	-0.03%
2021/09/02	0	0.00	1	70.60	70.30	-1	3,611	-0.03%
2021/09/01	1	71.10	0	72.10	71.40	1	3,611	0.03%
2021/08/31	5	72.14	3	72.70	72.40	2	3,594	0.06%
2021/08/26	0	0.00	1	70.80	70.70	-1	3,566	-0.03%
2021/08/23	0	0.00	2	70.40	70.50	-2	3,582	-0.06%
2021/08/20	6	67.75	0	0.00	67.80	6	3,572	0.17%
2021/08/19	1	68.50	0	0.00	68.10	1	3,555	0.03%
2021/08/18	2	69.55	0	0.00	69.80	2	3,546	0.06%
2021/08/17	2	69.00	0	0.00	69.50	2	3,543	0.06%
2021/08/13	1	70.80	0	0.00	70.50	1	3,510	0.03%
2021/08/11	0	0.00	1	71.10	72.20	-1	3,500	-0.03%
2021/08/10	1	72.40	2	72.45	72.90	-1	3,491	-0.03%
2021/08/06	1	72.50	0	0.00	72.50	1	3,490	0.03%
2021/08/04	0	74.70	2	74.50	74.20	-2	3,582	-0.06%
2021/08/03	2	73.20	0	0.00	73.30	2	3,616	0.06%
2021/08/02	2	74.10	0	0.00	74.00	2	3,588	0.06%
2021/07/30	1	75.20	0	0.00	74.20	1	3,582	0.03%
2021/07/29	2.1	76.20	1	76.10	76.00	1.1	3,604	0.03%
2021/07/28	13	75.18	3.2	77.12	76.10	9.9	3,565	0.28%
2021/07/27	2	77.70	2.1	78.07	77.60	-0.1	3,546	0.00%
2021/07/26	1.1	79.27	4	80.28	79.10	-2.9	3,527	-0.08%
2021/07/22	0	0.00	6	78.78	79.10	-6	3,545	-0.17%
2021/07/21	7	77.91	4	77.30	76.90	3	3,547	0.08%
2021/07/20	4	79.10	56	78.27	79.10	-52	3,441	-1.51%
2021/07/19	6	80.08	54	79.83	80.50	-48	3,404	-1.41%
2021/07/16	59	80.43	21	80.07	79.80	38	3,355	1.13%
2021/07/15	22	79.13	42	79.19	78.80	-20	3,200	-0.62%
2021/07/14	15.2	78.91	39	79.31	79.00	-23.9	3,035	-0.79%
2021/07/13	83	76.82	27	77.13	77.00	56	2,727	2.05%
2021/07/12	1	73.90	4	74.25	74.70	-3	2,556	-0.12%
2021/07/09	1	74.00	2	74.55	74.80	-1	2,564	-0.04%
2021/07/08	1	75.80	2	76.45	75.70	-1	2,555	-0.04%
2021/07/07	2	76.00	4.1	76.20	76.30	-2.1	2,540	-0.08%
2021/07/06	0	0.00	3	76.17	75.10	-3	2,539	-0.12%
2021/07/05	11	76.94	9	76.81	76.80	2	2,552	0.08%
2021/07/02	9	76.42	2	76.50	76.20	7	2,501	0.28%
2021/07/01	2	75.85	2	75.75	75.40	0	2,448	0.00%
2021/06/30	6	75.33	17.6	75.40	76.00	-11.6	2,421	-0.48%
2021/06/29	23	74.50	27	75.98	76.00	-4	2,314	-0.17%
2021/06/28	0	0.00	2.7	71.99	72.00	-2.7	2,112	-0.13%
2021/06/24	0.1	69.00	0	0.00	68.90	0.1	2,059	0.00%
2021/06/23	0	0.00	4	67.50	68.30	-4	2,070	-0.19%
2021/06/21	0	0.00	1	67.60	67.00	-1	2,087	-0.05%
2021/06/18	0	68.30	1	68.00	68.60	-1	2,109	-0.05%
2021/06/17	0	0.00	2	68.00	67.90	-2	2,137	-0.09%
2021/06/15	1	67.20	1	67.70	67.40	0	2,275	0.00%
2021/06/11	4	68.70	0	0.00	67.80	4	2,299	0.17%
2021/06/10	3	68.57	1	69.10	69.40	2	2,301	0.09%
2021/06/09	0.1	67.10	1	67.10	66.50	-0.9	2,291	-0.04%
2021/06/04	3	66.03	1	66.30	65.90	2	2,346	0.09%
2021/06/03	1	66.60	0	0.00	66.60	1	2,363	0.04%
2021/06/02	0	0.00	1	67.10	66.90	-1	2,384	-0.04%
2021/06/01	0	0.00	2	67.40	67.50	-2	2,399	-0.08%
2021/05/31	2	66.40	0	0.00	66.20	2	2,417	0.08%
2021/05/28	0	0.00	1	66.00	66.20	-1	2,431	-0.04%
2021/05/27	2	65.00	2	65.10	65.60	0	2,454	0.00%
2021/05/26	3	65.30	2	65.40	65.60	1	2,507	0.04%
2021/05/25	3.2	64.75	1	65.00	65.00	2.2	2,537	0.08%
2021/05/24	2	63.70	0	0.00	63.70	2	2,608	0.08%
2021/05/19	3	62.37	0	0.00	62.50	3	2,681	0.11%
2021/05/18	0.4	63.05	0	0.00	63.10	0.4	2,714	0.01%
2021/05/17	2	61.40	1	62.10	61.00	1	2,733	0.04%
2021/05/14	7	64.00	0	0.00	64.30	7	2,711	0.26%
2021/05/13	1	61.60	1	62.60	63.80	0	2,705	0.00%
2021/05/12	1	64.80	5	63.22	62.20	-4	2,669	-0.15%
2021/05/11	0	0.00	1	67.10	66.70	-1	2,602	-0.04%
2021/05/10	8	69.45	0	0.00	69.00	8	2,582	0.31%
2021/05/06	4	68.50	0	0.00	68.80	4	2,607	0.15%
2021/05/05	1	70.50	0.3	71.00	70.10	0.7	2,577	0.03%
2021/05/04	1	70.00	0	0.00	70.70	1	2,596	0.04%
2021/05/03	2	72.50	1	72.80	72.20	1	2,631	0.04%
2021/04/29	5	74.88	11	75.14	74.40	-6	2,619	-0.23%
2021/04/28	15	76.07	5	76.10	75.90	10	2,652	0.38%
2021/04/27	11.1	73.63	2.1	75.07	75.10	8.9	2,598	0.34%
2021/04/26	7	72.29	20	72.25	72.30	-13	2,558	-0.51%
2021/04/23	8	71.49	0	0.00	72.00	8	2,577	0.31%
2021/04/22	5	72.92	0	0.00	72.70	5	2,565	0.19%
2021/04/21	0	0.00	1	75.00	74.20	-1	2,530	-0.04%
2021/04/20	0	0.00	2	74.65	74.60	-2	2,572	-0.08%
2021/04/19	1	75.00	1	75.50	74.90	0	2,604	0.00%
2021/04/16	17	75.72	4	75.00	75.00	13	2,702	0.48%
2021/04/15	2	73.70	0	0.00	73.70	2	2,689	0.07%
2021/04/14	3	74.43	2	73.80	74.70	1	2,659	0.04%
2021/04/13	1	74.82	4	76.03	74.80	-3	2,693	-0.11%
2021/04/12	1	76.00	1	76.00	75.80	0	2,727	0.00%
2021/04/09	7	76.64	3	76.47	76.20	4	2,928	0.14%
2021/04/08	1	76.00	9	75.94	75.80	-8	2,908	-0.28%
2021/04/07	11	75.37	7	74.94	75.70	4	2,908	0.14%
2021/04/06	2	74.50	0	0.00	73.90	2	2,893	0.07%
2021/04/01	2	74.60	0	0.00	74.50	2	2,889	0.07%
2021/03/31	0	0.00	2	74.65	74.50	-2	2,914	-0.07%
2021/03/29	2	74.05	2	74.30	74.00	0	2,924	0.00%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/25	0.1	74.30	1	74.20	74.00	-0.9	2,942	-0.03%
2021/03/24	1	73.40	3	73.50	73.40	-2	2,968	-0.07%
2021/03/23	12	73.50	0	0.00	73.00	12	2,993	0.40%
2021/03/22	12	73.24	0	0.00	73.30	12	2,998	0.40%
2021/03/19	1	74.00	0	0.00	74.00	1	3,033	0.03%
2021/03/18	11	74.27	0	0.00	74.90	11	3,033	0.36%
2021/03/17	3	75.13	0	0.00	74.90	3	3,001	0.10%
2021/03/16	4	75.23	2	75.25	75.20	2	3,058	0.07%
2021/03/15	2	75.25	0	0.00	75.20	2	3,091	0.06%
2021/03/12	0	0.00	4	75.50	75.50	-4	3,116	-0.13%
2021/03/11	0	0.00	0.3	76.00	75.50	-0.3	3,192	-0.01%
2021/03/10	4	74.78	0	0.00	74.80	4	3,229	0.12%
2021/03/09	1	74.50	1	74.40	75.00	0	3,261	0.00%
2021/03/05	4	74.48	0	0.00	74.80	4	3,315	0.12%
2021/03/04	7	75.33	0	0.00	75.00	7	3,344	0.21%
2021/03/03	3.2	75.66	0	0.00	75.60	3.2	3,350	0.10%
2021/03/02	2	75.90	0	0.00	75.50	2	3,374	0.06%
2021/02/26	1	76.30	0	0.00	76.30	1	3,451	0.03%
2021/02/25	10	78.30	0	0.00	78.20	10	3,576	0.28%
2021/02/24	1	79.20	4	80.00	78.50	-3	3,639	-0.08%
2021/02/23	5	78.64	1	78.10	78.10	4	3,625	0.11%
2021/02/22	2	78.80	2	78.95	78.60	0	3,641	0.00%
2021/02/19	1	79.10	2	79.45	79.00	-1	3,640	-0.03%
2021/02/18	0.1	78.20	3	77.83	78.90	-2.9	3,663	-0.08%
2021/02/17	0.2	77.00	5	76.90	77.40	-4.8	3,699	-0.13%
2021/02/05	1	75.70	0.2	76.30	75.70	0.8	3,707	0.02%
2021/02/04	1	75.40	4.3	76.10	76.30	-3.3	3,762	-0.09%
2021/02/03	1	75.10	1.5	75.52	75.30	-0.5	3,991	-0.01%
2021/02/02	4	75.23	3.5	76.03	75.20	0.5	4,143	0.01%
2021/02/01	3	74.53	0.5	75.00	75.00	2.5	4,173	0.06%
2021/01/29	3	75.87	4.7	76.53	75.80	-1.7	4,196	-0.04%
2021/01/28	2	76.05	1.3	76.68	76.10	0.7	4,200	0.02%
2021/01/27	4.1	75.81	4	76.33	76.40	0.1	4,221	0.00%
2021/01/26	4	76.63	2	77.28	76.20	2	4,228	0.05%
2021/01/25	1	75.10	9.1	77.80	78.00	-8.1	4,216	-0.19%
2021/01/22	6	74.68	1.9	74.86	75.10	4.1	4,158	0.10%
2021/01/21	10	74.60	4.7	75.06	74.40	5.3	4,165	0.13%
2021/01/20	9.6	75.65	6.2	75.98	75.30	3.4	4,152	0.08%
2021/01/19	9	76.36	3	76.90	76.70	6	4,161	0.14%
2021/01/18	3.2	76.06	0.2	76.47	76.40	3	4,152	0.07%
2021/01/15	7	77.60	2	77.75	77.20	5	4,118	0.12%
2021/01/14	2.2	78.57	0	0.00	78.60	2.2	4,119	0.05%
2021/01/13	13	78.31	47.3	78.90	78.40	-34.3	4,163	-0.82%
2021/01/12	5	79.70	2	79.15	78.90	3	4,152	0.07%
2021/01/11	1	80.90	14	80.79	80.70	-13	4,179	-0.31%
2021/01/08	15	78.29	0	0.00	78.30	15	4,273	0.35%
2021/01/07	0.7	79.30	0.1	79.30	79.00	0.6	4,425	0.01%
2021/01/06	0.3	79.80	1.6	79.11	78.80	-1.3	4,420	-0.03%
2021/01/05	1	80.40	3	80.43	80.40	-2	4,365	-0.05%
2021/01/04	9	82.41	10	82.31	81.50	-1	4,336	-0.02%
2020/12/31	2	77.05	2	77.85	77.70	0	4,127	0.00%
2020/12/30	2	77.30	4	77.70	77.70	-2	4,112	-0.05%
2020/12/29	1	77.20	4	77.63	78.10	-3	4,109	-0.07%
2020/12/28	3	78.20	2	78.00	77.80	1	4,111	0.02%
2020/12/25	5	77.36	1	78.40	77.00	4	4,118	0.10%
2020/12/24	0	77.80	0	0.00	77.30	0	4,104	0.00%
2020/12/22	1	76.80	2	76.60	76.00	-1	4,258	-0.02%
2020/12/18	1	77.50	0.1	77.30	77.20	0.9	4,464	0.02%
2020/12/17	0.2	78.80	3	78.27	78.70	-2.8	4,486	-0.06%
2020/12/15	14	76.32	1	78.10	75.90	13	4,621	0.28%
2020/12/14	7.7	78.01	0.1	78.60	78.20	7.6	4,839	0.16%
2020/12/11	4	76.73	0	0.00	78.10	4	4,859	0.08%
2020/12/10	7	77.84	6	77.92	77.50	1	4,866	0.02%
2020/12/09	9.2	79.53	0	0.00	79.50	9.2	4,860	0.19%
2020/12/08	1	79.50	1	79.40	79.50	0	4,881	0.00%
2020/12/07	2	80.05	26	79.76	80.00	-24	4,946	-0.49%
2020/12/04	2	80.20	0	0.00	80.90	2	4,942	0.04%
2020/12/03	2	81.35	25.1	81.10	81.50	-23.1	4,982	-0.46%
2020/12/02	61	83.85	0	0.00	83.40	61	5,117	1.19%
2020/12/01	0	0.00	78	82.02	82.30	-78	5,187	-1.50%
2020/11/30	0	0.00	2	82.70	82.70	-2	5,368	-0.04%
2020/11/27	0	0.00	3	83.10	83.20	-3	5,568	-0.05%
2020/11/26	1	83.20	1	83.90	83.30	0	6,032	0.00%
2020/11/25	1	84.90	1.8	83.60	83.10	-0.8	6,291	-0.01%
2020/11/24	31.3	84.73	7	84.86	84.60	24.3	6,492	0.37%
2020/11/23	52	83.38	208	82.78	83.10	-156	6,702	-2.33%	大賣/鉅額交易
2020/11/20	0	0.00	8	82.01	82.10	-8	6,788	-0.12%
2020/11/19	2	81.60	7.1	81.54	81.80	-5.1	7,057	-0.07%
2020/11/18	3	80.67	1	80.40	80.30	2	7,306	0.03%
2020/11/17	0	0.00	1	81.20	80.20	-1	7,399	-0.01%
2020/11/16	3	81.87	3	80.83	80.80	0	7,421	0.00%
2020/11/13	3	80.33	6	80.42	81.80	-3	7,428	-0.04%
2020/11/12	6	81.10	3	82.10	80.80	3	7,519	0.04%
2020/11/11	12	83.16	14	83.18	82.00	-2	7,531	-0.03%
2020/11/10	1	81.50	6	81.68	81.00	-5	7,296	-0.07%
2020/11/09	2	79.50	2	79.95	79.40	0	7,174	0.00%
2020/11/06	5	79.60	7	79.40	79.30	-2	7,165	-0.03%
2020/11/05	3	78.14	1	78.70	78.70	2	7,157	0.03%
2020/11/04	0	0.00	5	78.60	78.80	-5	7,140	-0.07%
2020/11/02	2	74.60	2	74.35	74.60	0	7,073	0.00%
2020/10/30	0	0.00	1	75.60	75.50	-1	7,062	-0.01%
2020/10/29	1	75.70	0	0.00	76.80	1	7,040	0.01%
2020/10/28	11	76.44	3	76.33	76.20	8	7,014	0.11%
2020/10/27	0	0.00	2	78.00	78.50	-2	6,982	-0.03%
2020/10/26	4	77.00	0	0.00	76.10	4	6,938	0.06%
2020/10/23	1	77.70	1	77.40	77.60	0	6,913	0.00%
2020/10/21	1	79.20	0	0.00	78.10	1	6,890	0.01%
2020/10/20	1	79.90	4	80.43	79.90	-3	6,834	-0.04%
2020/10/19	7	81.53	3	81.47	80.90	4	6,801	0.06%
2020/10/16	9	80.60	7	80.33	79.70	2	6,727	0.03%
2020/10/15	9	79.12	12	79.27	80.10	-3	6,535	-0.05%
2020/10/14	0	0.00	1	75.00	74.90	-1	6,360	-0.02%
2020/10/13	6	76.60	5	75.40	75.60	1	6,355	0.02%
2020/10/12	3	76.20	1	76.80	76.30	2	6,359	0.03%
2020/10/07	0	0.00	2	77.60	77.70	-2	6,387	-0.03%
2020/10/06	0	0.00	4	77.60	77.40	-4	6,384	-0.06%
2020/10/05	4	76.78	0	0.00	76.60	4	6,387	0.06%
2020/09/30	2	76.40	0	0.00	76.40	2	6,386	0.03%
2020/09/29	1	75.90	0	0.00	76.00	1	6,397	0.02%
2020/09/28	73	74.62	3	75.50	77.00	70	6,451	1.09%
2020/09/25	15	76.26	23	75.79	74.60	-8	6,478	-0.12%
2020/09/24	3	77.47	2	77.90	76.60	1	6,380	0.02%
2020/09/23	6	79.52	38	78.91	78.30	-32	6,315	-0.51%
2020/09/22	8	81.95	3	81.73	81.30	5	6,232	0.08%
2020/09/21	4	82.95	22.2	83.51	82.80	-18.2	6,183	-0.29%
2020/09/18	4	83.55	7	82.91	82.70	-3	6,137	-0.05%
2020/09/17	43	82.45	21	83.37	83.90	22	6,020	0.37%
2020/09/15	1	80.40	7	80.50	80.50	-6	5,706	-0.11%
2020/09/14	2	79.10	0	0.00	79.40	2	5,699	0.04%
2020/09/10	1	79.10	0	0.00	79.00	1	5,567	0.02%
2020/09/09	0	0.00	2	80.20	80.70	-2	5,474	-0.04%
2020/09/08	3	79.43	3	79.80	80.20	0	5,407	0.00%
2020/09/07	14	81.70	8	80.08	79.40	6	5,325	0.11%
2020/09/04	1	82.20	1	83.00	82.70	0	5,167	0.00%
2020/09/03	21	84.60	42.1	84.75	83.90	-21.1	5,049	-0.42%
2020/09/02	10	85.10	10.1	84.93	85.10	-0.1	4,860	0.00%
2020/09/01	11	83.30	52	84.02	82.50	-41	4,625	-0.89%
2020/08/31	5.1	82.32	12	82.50	82.50	-7	4,152	-0.17%
2020/08/28	18	79.99	50	80.11	79.60	-32	3,880	-0.82%
2020/08/27	4	78.20	32.3	78.35	79.00	-28.3	3,587	-0.79%
2020/08/26	4	76.00	15	75.71	75.80	-11	3,223	-0.34%
2020/08/25	11	74.50	16	75.28	75.00	-5	3,051	-0.16%
2020/08/24	35.1	73.41	35	73.87	74.00	0.1	2,725	0.00%
2020/08/21	2	66.00	19.2	69.50	69.70	-17.2	2,459	-0.70%
2020/08/20	14	66.14	4	64.90	65.80	10	2,365	0.42%
2020/08/19	7	67.89	1	69.00	67.70	6	2,285	0.26%
2020/08/18	3	70.07	11	70.56	69.40	-8	2,198	-0.36%
2020/08/17	0	0.00	8	69.31	69.40	-8	2,076	-0.39%
2020/08/14	0	0.00	1	67.10	67.40	-1	2,008	-0.05%
2020/08/13	0	0.00	13	68.02	67.10	-13	2,008	-0.65%
2020/08/12	0.1	67.10	5	66.92	67.10	-4.9	1,986	-0.25%
2020/08/11	7	66.00	0	0.00	66.10	7	1,959	0.36%
2020/08/07	1	65.50	0	0.00	65.60	1	1,959	0.05%
2020/08/06	5	66.00	24	65.11	65.40	-19	1,978	-0.96%
2020/08/05	2.1	65.16	2	64.80	65.20	0.1	2,005	0.00%
2020/08/04	1	64.00	3	64.00	64.00	-2	2,042	-0.10%
2020/08/03	3	63.87	0	0.00	63.80	3	2,058	0.15%
2020/07/31	5	63.86	0	0.00	64.30	5	2,070	0.24%
2020/07/30	5	64.50	2	63.50	64.20	3	2,053	0.15%
2020/07/28	5	62.50	11	62.79	62.50	-6	2,038	-0.29%
2020/07/27	3	62.63	2	62.10	62.00	1	2,034	0.05%
2020/07/24	1	63.90	0	0.00	63.30	1	2,042	0.05%
2020/07/23	15	65.17	4	65.20	65.10	11	2,035	0.54%
2020/07/22	1	65.50	0	0.00	65.70	1	2,041	0.05%
2020/07/21	1	65.20	0	0.00	65.00	1	2,035	0.05%
2020/07/16	1.6	66.11	0	0.00	66.50	1.6	2,076	0.08%
2020/07/15	4	66.08	58	66.00	65.90	-54	2,070	-2.61%
2020/07/14	11	68.16	6	67.95	68.00	5	2,079	0.24%
2020/07/13	2	68.70	0	0.00	68.70	2	2,052	0.10%
2020/07/10	4.1	68.66	0	0.00	69.10	4.1	2,071	0.20%
2020/07/09	4	70.93	1	70.10	70.30	3	2,067	0.15%
2020/07/08	1	70.00	13	70.02	70.70	-12	2,059	-0.58%
2020/07/07	2	70.60	6	70.33	70.40	-4	2,043	-0.20%
2020/07/06	5	69.68	3.2	69.66	69.50	1.8	2,043	0.09%
2020/07/03	0	0.00	12	66.64	67.00	-12	2,054	-0.58%
2020/07/02	1	66.10	4	66.33	66.90	-3	2,083	-0.14%
2020/07/01	4	66.48	19	65.93	66.40	-15	2,071	-0.72%
2020/06/30	0	0.00	0.1	64.50	64.40	-0.1	2,110	0.00%
2020/06/29	5	62.40	0	0.00	62.40	5	2,124	0.24%
2020/06/24	3	63.73	1	63.50	63.30	2	2,110	0.09%
2020/06/23	3	64.10	0	0.00	64.00	3	2,125	0.14%
2020/06/22	5	64.70	2	65.10	64.50	3	2,130	0.14%
2020/06/19	1	63.80	0	0.00	63.60	1	2,145	0.05%
2020/06/18	1	63.00	0	0.00	63.50	1	2,109	0.05%
2020/06/16	10	63.20	0	0.00	63.20	10	2,158	0.46%
2020/06/15	11	63.25	2	62.80	62.20	9	2,214	0.41%
2020/06/12	2	62.40	3	63.30	63.20	-1	2,240	-0.04%
2020/06/10	0	0.00	17	66.59	66.30	-17	2,262	-0.75%
2020/06/09	8	66.60	1	66.90	66.80	7	2,355	0.30%
2020/06/08	0	0.00	9	66.23	66.10	-9	2,431	-0.37%
2020/06/05	8	67.19	1	66.80	66.60	7	2,432	0.29%
2020/06/04	1.1	65.66	2	65.80	66.30	-0.9	2,422	-0.04%
2020/06/03	0	0.00	6	65.10	65.40	-6	2,409	-0.25%
2020/06/02	0	0.00	5	65.22	64.50	-5	2,399	-0.21%
2020/06/01	6	64.40	5	63.70	64.30	1	2,387	0.04%
2020/05/28	11	64.92	0	0.00	63.90	11	2,379	0.46%
2020/05/25	2	62.30	0	0.00	62.40	2	2,391	0.08%
2020/05/22	4	63.10	1	62.70	62.50	3	2,439	0.12%
2020/05/21	4	63.60	2.3	63.55	63.90	1.7	2,472	0.07%
2020/05/20	4	63.33	0	0.00	62.60	4	2,470	0.16%
2020/05/19	0	0.00	3	62.80	63.20	-3	2,467	-0.12%
2020/05/18	0	0.00	1	62.00	62.10	-1	2,457	-0.04%
2020/05/15	1	62.30	0	0.00	61.80	1	2,449	0.04%
2020/05/14	3	62.60	1	62.90	62.30	2	2,428	0.08%
2020/05/13	1	63.40	2	63.70	63.80	-1	2,413	-0.04%
2020/05/12	3	64.33	0	0.00	64.40	3	2,399	0.13%
2020/05/11	0	0.00	19	63.82	65.60	-19	2,366	-0.80%
2020/05/08	2	62.05	0	0.00	62.00	2	2,319	0.09%
2020/05/07	2	62.75	4	62.23	62.40	-2	2,310	-0.09%
2020/05/06	0	0.00	4	61.80	61.70	-4	2,310	-0.17%
2020/05/05	6	62.37	1	62.00	62.40	5	2,314	0.22%
2020/04/30	1	62.00	2	62.35	62.40	-1	2,316	-0.04%
2020/04/29	2.1	62.10	4	62.08	61.90	-1.9	2,322	-0.08%
2020/04/28	3	60.93	0	0.00	61.50	3	2,313	0.13%
2020/04/27	0	0.00	1	60.70	60.00	-1	2,351	-0.04%
2020/04/24	1	59.30	0	0.00	59.00	1	2,337	0.04%
2020/04/21	3	57.87	1	60.00	57.80	2	2,299	0.09%
2020/04/20	1	60.10	0	0.00	60.50	1	2,277	0.04%
2020/04/17	7	61.07	3	60.60	60.20	4	2,266	0.18%
2020/04/16	0	0.00	2	61.55	61.50	-2	2,224	-0.09%
2020/04/15	11	61.61	15	61.68	61.50	-4	2,208	-0.18%
2020/04/14	5	60.28	0	0.00	60.10	5	2,184	0.23%
2020/04/13	5	59.92	7	58.99	59.40	-2	2,166	-0.09%
2020/04/10	0	0.00	17	58.68	60.00	-17	2,179	-0.78%
2020/04/09	18	59.65	2	60.70	59.00	16	2,195	0.73%
2020/04/08	4	59.38	4.3	59.15	58.80	-0.3	2,147	-0.01%
2020/04/07	1	56.00	14	56.01	55.60	-13	2,060	-0.63%
2020/04/01	5	54.84	11	54.65	54.20	-6	1,992	-0.30%
2020/03/31	0.3	52.40	1	51.80	52.30	-0.8	1,894	-0.04%
2020/03/30	4	50.03	0	0.00	51.00	4	1,870	0.21%
2020/03/27	0	0.00	2	51.75	51.30	-2	1,859	-0.11%
2020/03/26	6	52.02	6	51.28	51.50	0	1,842	0.00%
2020/03/25	5	51.22	4	52.03	52.00	1	1,876	0.05%
2020/03/24	0	0.00	3	48.72	48.30	-3	1,852	-0.16%
2020/03/23	6	46.60	0	0.00	46.10	6	1,856	0.32%
2020/03/20	6	48.01	1	49.25	49.05	5	1,842	0.27%
2020/03/19	4	47.25	21	47.78	45.10	-17	1,806	-0.94%
2020/03/18	5	51.18	2	51.20	50.10	3	1,746	0.17%
2020/03/17	4	52.25	8	53.60	52.10	-4	1,719	-0.23%
2020/03/16	0	0.00	12	56.02	55.50	-12	1,688	-0.71%
2020/03/13	11	55.19	0	0.00	57.60	11	1,672	0.66%
2020/03/12	9	61.12	8	61.76	60.80	1	1,588	0.06%
2020/03/11	4	67.75	90	68.24	67.30	-86	1,505	-5.71%
2020/03/10	2	67.85	2	67.50	68.00	0	1,551	0.00%
2020/03/09	6	68.67	0	0.00	68.20	6	1,545	0.39%
2020/03/06	0	0.00	1	69.80	70.40	-1	1,540	-0.06%
2020/03/05	1	70.80	0	0.00	70.60	1	1,562	0.06%
2020/03/02	5	68.00	1	69.30	68.80	4	1,592	0.25%
2020/02/27	2	68.65	4	68.75	69.00	-2	1,603	-0.12%
2020/02/26	1	69.00	0	0.00	69.00	1	1,602	0.06%
2020/02/25	7	69.29	5	69.60	69.10	2	1,570	0.13%
2020/02/24	8	69.86	1	70.10	69.50	7	1,523	0.46%
2020/02/18	0	0.00	15	72.10	71.70	-15	1,561	-0.96%
2020/02/17	2	71.90	5	71.92	72.10	-3	1,566	-0.19%
2020/02/14	1.1	72.41	0	0.00	72.50	1.1	1,575	0.07%
2020/02/13	2	72.55	3	72.87	72.40	-1	1,579	-0.06%
2020/02/12	1	72.10	1	72.30	72.20	0	1,610	0.00%
2020/02/11	0	0.00	1	71.80	71.80	-1	1,647	-0.06%
2020/02/10	1	70.70	1	69.80	70.90	0	1,713	0.00%
2020/02/07	8	71.21	1	71.10	71.10	7	1,783	0.39%
2020/02/06	1	72.00	2	71.95	72.00	-1	1,835	-0.05%
2020/02/04	0	0.00	3	70.43	70.30	-3	2,001	-0.15%
2020/02/03	5	68.90	0	0.00	68.90	5	2,110	0.24%
2020/01/31	1	70.80	4	70.70	70.70	-3	2,123	-0.14%
2020/01/30	4	70.75	6	70.30	70.10	-2	2,168	-0.09%
2020/01/20	1	75.50	1	75.40	75.50	0	2,169	0.00%
2020/01/17	2	75.55	1	75.90	75.60	1	2,197	0.05%
2020/01/16	0	0.00	10	75.51	75.60	-10	2,190	-0.46%
2020/01/15	1	75.50	0	0.00	75.30	1	2,198	0.05%
2020/01/14	1	75.30	3	75.53	75.60	-2	2,212	-0.09%
2020/01/13	10	75.00	0	0.00	75.00	10	2,210	0.45%
2020/01/10	0	0.00	1	74.60	74.30	-1	2,268	-0.04%
2020/01/09	0	0.00	1	74.30	74.20	-1	2,277	-0.04%
2020/01/08	5	73.82	1	73.70	73.60	4	2,281	0.18%
2020/01/07	2	74.00	2	74.15	74.50	0	2,273	0.00%
2020/01/06	2	74.10	15	74.67	74.30	-13	2,279	-0.57%
2020/01/03	3	76.30	0	0.00	75.70	3	2,275	0.13%
2020/01/02	0	0.00	13	75.86	76.30	-13	2,264	-0.57%
2019/12/31	1	75.40	2	75.70	75.50	-1	2,270	-0.04%
2019/12/30	6	75.60	0	0.00	75.50	6	2,270	0.26%
2019/12/27	0	0.00	4	75.80	75.90	-4	2,268	-0.18%
2019/12/26	0	0.00	5	75.80	75.80	-5	2,268	-0.22%
2019/12/25	2	75.50	0	0.00	75.60	2	2,285	0.09%
2019/12/24	5	75.40	0	0.00	75.30	5	2,322	0.22%
2019/12/23	2	75.80	2	75.30	75.30	0	2,369	0.00%
2019/12/20	24	76.23	3	76.27	76.10	21	2,385	0.88%
2019/12/19	46	75.50	1	75.50	75.70	45	2,387	1.88%
2019/12/18	3	75.70	3	75.80	75.60	0	2,390	0.00%
2019/12/17	2	75.00	0	0.00	75.20	2	2,392	0.08%
2019/12/16	45	74.50	0	0.00	74.60	45	2,422	1.86%
2019/12/12	0	0.00	61	74.84	74.80	-61	2,567	-2.38%
2019/12/11	0	0.00	5	75.20	74.80	-5	2,569	-0.19%
2019/12/10	0	0.00	3	75.10	75.10	-3	2,576	-0.12%
2019/12/09	2	75.40	65	74.78	74.70	-63	2,588	-2.43%
2019/12/06	0	0.00	5	75.58	75.50	-5	2,605	-0.19%
2019/12/05	0	0.00	6	75.55	75.80	-6	2,656	-0.23%
2019/12/04	0	0.00	2	74.20	74.00	-2	2,687	-0.07%
2019/12/03	5	74.08	0	0.00	74.20	5	2,770	0.18%
2019/12/02	3	73.87	6	74.13	74.50	-3	2,878	-0.10%
2019/11/29	0	0.00	7	74.80	75.00	-7	3,123	-0.22%
2019/11/28	5	75.36	2	75.30	75.10	3	3,153	0.10%
2019/11/27	2	75.20	0	0.00	74.90	2	3,158	0.06%
2019/11/26	11	75.22	12	75.16	75.20	-1	3,164	-0.03%
2019/11/25	5	75.02	1	75.50	74.90	4	3,207	0.12%
2019/11/22	4	75.25	1	75.10	75.10	3	3,309	0.09%
2019/11/21	1	74.60	0	0.00	75.10	1	3,321	0.03%
2019/11/20	1	75.60	1	75.10	75.10	0	3,336	0.00%
2019/11/19	1	75.10	3	75.20	75.20	-2	3,326	-0.06%
2019/11/18	8	74.48	0	0.00	74.30	8	3,307	0.24%
2019/11/15	3	74.20	0	0.00	74.10	3	3,322	0.09%
2019/11/14	12	74.56	11	74.45	74.40	1	3,332	0.03%
2019/11/13	7	75.09	10	74.94	75.10	-3	3,341	-0.09%
2019/11/12	1	74.00	2	74.15	74.20	-1	3,370	-0.03%
2019/11/11	21	73.99	2	73.80	73.60	19	3,397	0.56%
2019/11/08	10	75.10	4	75.23	75.00	6	3,389	0.18%
2019/11/07	16	74.86	0	0.00	74.50	16	3,402	0.47%
2019/11/06	53	75.41	31	75.64	75.80	22	3,349	0.66%
2019/11/05	41	74.48	20	74.50	74.50	21	3,319	0.63%
2019/11/04	33	74.68	25	74.40	74.40	8	3,306	0.24%
2019/11/01	34	75.32	7	74.96	74.90	27	3,263	0.83%
2019/10/31	59	76.63	111	77.07	76.00	-52	3,189	-1.63%	大賣/
2019/10/30	0	0.00	3	78.37	78.10	-3	3,079	-0.10%
2019/10/29	18	77.81	4	77.55	77.60	14	3,051	0.46%
2019/10/28	44	78.43	5	78.46	78.60	39	3,016	1.29%
2019/10/25	26	80.81	2	80.10	80.10	24	2,977	0.81%
2019/10/24	1	80.90	2	80.75	81.10	-1	2,963	-0.03%
2019/10/23	3	80.47	2	80.65	80.30	1	2,977	0.03%
2019/10/22	10	80.64	1	80.60	80.60	9	2,996	0.30%
2019/10/21	10	81.20	10	80.80	80.80	0	3,002	0.00%
2019/10/18	14	81.99	58	82.02	81.00	-44	3,026	-1.45%
2019/10/17	0	0.00	5	81.30	81.20	-5	2,964	-0.17%
2019/10/16	0	0.00	6	80.60	80.60	-6	2,954	-0.20%
2019/10/15	6	80.67	0	0.00	80.60	6	2,957	0.20%
2019/10/14	0	0.00	6	82.45	81.00	-6	2,958	-0.20%
2019/10/09	10	80.22	6	81.00	81.00	4	2,945	0.14%
2019/10/08	48	81.02	1	81.10	80.60	47	2,935	1.60%
2019/10/07	7	81.80	4	82.65	81.90	3	2,919	0.10%
2019/10/04	23	81.99	2	82.40	81.90	21	2,893	0.73%
2019/10/03	2	82.00	1	82.00	82.00	1	2,895	0.03%
2019/10/02	2	82.10	1	82.70	82.60	1	2,892	0.03%
2019/10/01	1	82.40	9.1	82.33	82.30	-8.1	2,883	-0.28%
2019/09/27	68	81.70	4	81.50	81.60	64	2,870	2.23%
2019/09/26	0	0.00	4	84.24	83.30	-4	2,833	-0.14%
2019/09/25	6	82.63	13	83.16	83.80	-7	2,796	-0.25%
2019/09/24	5	83.26	52	83.53	83.00	-47	2,801	-1.68%
2019/09/23	4	83.28	3	83.40	82.80	1	2,766	0.04%
2019/09/20	0	0.00	1.4	82.87	83.00	-1.4	2,772	-0.05%
2019/09/19	2	82.60	4	82.78	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	6	82.42	81.90	-6	2,777	-0.22%
2019/09/17	25	82.75	12	82.86	81.20	13	2,728	0.48%
2019/09/16	2	81.20	2	81.70	81.80	0	2,666	0.00%
2019/09/12	0	0.00	10	81.77	81.80	-10	2,675	-0.37%
2019/09/11	1	81.80	4	81.90	81.50	-3	2,670	-0.11%
2019/09/10	2	81.40	7.1	81.92	81.30	-5.1	2,650	-0.19%
2019/09/09	8	80.95	12	81.58	81.50	-4	2,612	-0.15%
2019/09/06	10	81.80	31	82.30	82.10	-21	2,543	-0.83%
2019/09/05	22	81.55	18	81.92	81.90	4	2,451	0.16%
2019/09/04	14	81.30	67	81.41	82.00	-53	2,365	-2.24%
2019/09/03	123	81.46	93	81.13	80.70	30	2,259	1.33%	大買/
2019/09/02	33	78.44	1	78.30	79.00	32	1,996	1.60%
2019/08/30	36	78.74	9	79.30	78.80	27	1,958	1.38%
2019/08/29	37	78.61	1	78.60	78.80	36	1,932	1.86%
2019/08/28	6	79.72	0	0.00	79.30	6	1,914	0.31%
2019/08/27	3	79.10	51	79.75	79.20	-48	1,862	-2.58%
2019/08/26	2	76.70	3	76.93	77.00	-1	1,752	-0.06%
2019/08/23	1	77.20	0	0.00	77.80	1	1,743	0.06%
2019/08/22	11	77.84	0	0.00	77.80	11	1,743	0.63%
2019/08/21	2	78.00	2	78.10	78.10	0	1,741	0.00%
2019/08/20	0	0.00	6	78.10	77.80	-6	1,728	-0.35%
2019/08/19	7	78.18	0	0.00	77.80	7	1,724	0.41%
2019/08/16	0	0.00	1	78.20	78.00	-1	1,719	-0.06%
2019/08/15	4	77.98	14	77.58	77.90	-10	1,728	-0.58%
2019/08/14	3.7	78.23	6	78.17	77.90	-2.3	1,708	-0.14%
2019/08/13	0	0.00	12	77.14	77.20	-12	1,703	-0.70%
2019/08/12	43.2	76.68	42	76.97	76.90	1.2	1,729	0.07%
2019/08/08	0	0.00	1	73.40	73.70	-1	1,715	-0.06%
2019/08/07	53	72.66	13	72.95	73.10	40	1,763	2.27%
2019/08/06	16	73.16	8	73.78	74.80	8	1,788	0.45%
2019/08/05	36	75.95	0	0.00	75.10	36	1,838	1.96%
2019/08/02	13	76.38	4	76.80	75.80	9	1,915	0.47%
2019/08/01	1	78.20	0	0.00	78.20	1	1,926	0.05%
2019/07/31	1	77.60	0	0.00	78.30	1	1,978	0.05%
2019/07/30	6	78.50	7	77.60	77.60	-1	2,021	-0.05%
2019/07/29	2	78.75	0	0.00	78.50	2	2,026	0.10%
2019/07/26	45	79.20	1	78.70	79.00	44	2,048	2.15%
2019/07/25	0	0.00	7	79.23	79.20	-7	2,053	-0.34%
2019/07/24	2	78.70	16	78.92	78.80	-14	2,081	-0.67%
2019/07/23	0	0.00	4	77.83	77.70	-4	2,090	-0.19%
2019/07/22	7	77.19	3	76.77	77.50	4	2,094	0.19%
2019/07/19	5	75.80	5	75.80	75.80	0	2,071	0.00%
2019/07/18	0	0.00	1	75.40	75.40	-1	2,088	-0.05%
2019/07/17	5	75.92	4	75.48	75.40	1	2,123	0.05%
2019/07/16	2	76.50	0	0.00	76.30	2	2,181	0.09%
2019/07/15	33	76.37	0	0.00	76.30	33	2,201	1.50%
2019/07/12	12	76.23	1	76.40	76.30	11	2,269	0.48%
2019/07/11	50	75.20	9.2	75.43	75.40	40.8	2,337	1.75%
2019/07/10	0	0.00	1	75.00	75.20	-1	2,481	-0.04%
2019/07/09	1	75.40	4	75.10	75.20	-3	2,571	-0.12%
2019/07/08	2	74.20	0	0.00	74.50	2	2,582	0.08%
2019/07/05	13	74.40	0	0.00	74.50	13	2,613	0.50%
2019/07/04	0	0.00	3	74.63	74.40	-3	2,641	-0.11%
2019/07/03	0	0.00	4	74.00	74.00	-4	2,657	-0.15%
2019/07/02	2.5	74.54	0	0.00	74.70	2.5	2,677	0.09%
2019/07/01	3	74.43	1	74.50	74.50	2	2,702	0.07%
2019/06/28	1	72.70	0	0.00	73.20	1	2,717	0.04%
2019/06/27	6	72.93	6	73.50	73.60	0	2,782	0.00%
2019/06/26	5	72.76	1	72.30	73.00	4	2,778	0.14%
2019/06/25	8	74.48	8	73.53	72.90	0	2,776	0.00%
2019/06/24	0	0.00	1	72.10	72.30	-1	2,766	-0.04%
2019/06/21	3	73.07	2	73.10	72.00	1	2,805	0.04%
2019/06/20	3	72.27	2	72.70	72.40	1	2,813	0.04%
2019/06/17	2	70.35	0	0.00	70.50	2	3,057	0.07%
2019/06/14	1	70.60	0	0.00	70.50	1	3,155	0.03%
2019/06/13	0	0.00	1	70.90	70.70	-1	3,380	-0.03%
2019/06/11	0	0.00	3	70.80	70.60	-3	3,487	-0.09%
2019/06/10	0	0.00	1	70.50	70.50	-1	3,491	-0.03%
2019/06/05	6	69.85	1	69.90	69.60	5	3,537	0.14%
2019/06/04	0	0.00	2	70.20	69.60	-2	3,556	-0.06%
2019/06/03	1	69.60	1	69.40	69.60	0	3,580	0.00%
2019/05/31	0	0.00	1	70.70	70.80	-1	3,592	-0.03%
2019/05/23	3	69.87	1	69.40	70.10	2	3,829	0.05%
2019/05/22	1	69.90	0	0.00	70.40	1	3,843	0.03%
2019/05/21	2	68.70	1	69.60	69.50	1	3,853	0.03%
2019/05/20	2	67.50	10	67.50	67.50	-8	3,903	-0.20%
2019/05/17	11	68.33	0	0.00	68.50	11	3,911	0.28%
2019/05/16	2	70.30	21	70.41	69.70	-19	3,894	-0.49%
2019/05/15	17	69.29	0	0.00	69.20	17	3,886	0.44%
2019/05/14	15	68.03	30	67.87	69.30	-15	3,919	-0.38%
2019/05/13	34	71.97	23	70.40	70.20	11	3,910	0.28%
2019/05/10	2	74.80	11	74.26	73.50	-9	3,847	-0.23%
2019/05/09	14	77.01	21	75.71	75.80	-7	3,794	-0.18%
2019/05/08	5	77.48	0	0.00	77.50	5	3,787	0.13%
2019/05/07	21	78.98	1	78.40	78.70	20	3,763	0.53%
2019/05/06	5	80.00	2	79.40	79.50	3	3,772	0.08%
2019/05/03	31	81.25	25	81.42	81.10	6	3,773	0.16%
2019/05/02	10	79.60	0	0.00	80.50	10	3,808	0.26%
2019/04/29	4	78.63	10	78.50	78.60	-6	3,962	-0.15%
2019/04/26	0	0.00	2	80.10	80.00	-2	3,981	-0.05%
2019/04/25	0	0.00	1	80.90	80.80	-1	3,983	-0.03%
2019/04/24	2	81.00	2	82.00	80.80	0	4,000	0.00%
2019/04/23	7.1	81.71	4	81.35	81.10	3.1	4,027	0.08%
2019/04/22	15	82.15	0	0.00	81.80	15	4,006	0.37%
2019/04/19	1	80.50	22	80.20	80.40	-21	3,969	-0.53%
2019/04/18	6	80.85	4	81.90	80.10	2	3,974	0.05%
2019/04/17	2	82.35	2	82.85	82.00	0	3,968	0.00%
2019/04/16	3	83.50	15	82.71	83.40	-12	3,921	-0.31%
2019/04/15	35	82.13	7	82.49	82.80	28	3,849	0.73%
2019/04/12	1	80.20	0	0.00	79.90	1	3,857	0.03%
2019/04/11	1	80.00	1	81.20	79.90	0	3,945	0.00%
2019/04/10	10	80.80	1	80.90	80.90	9	4,001	0.22%
2019/04/09	4	81.70	8	81.65	81.60	-4	4,012	-0.10%
2019/04/08	2	81.45	4	81.55	81.50	-2	4,052	-0.05%
2019/04/03	0	0.00	0.2	80.70	80.60	-0.2	4,051	0.00%
2019/04/02	1	81.20	1	81.80	81.10	0	4,059	0.00%
2019/04/01	4	82.68	1	82.10	82.00	3	4,061	0.07%
2019/03/27	1	80.80	1	81.40	80.90	0	4,039	0.00%
2019/03/26	4	82.30	2	81.85	81.60	2	4,075	0.05%
2019/03/25	2	80.95	3	80.93	82.10	-1	4,063	-0.02%
2019/03/22	2	83.35	3	81.50	81.70	-1	4,118	-0.02%
2019/03/21	1	83.20	8	83.30	82.80	-7	4,101	-0.17%
2019/03/20	3	82.77	4	82.95	82.80	-1	4,119	-0.02%
2019/03/19	5	82.00	23.4	81.83	81.70	-18.4	4,097	-0.45%
2019/03/18	45	80.85	13	80.74	81.60	32	4,130	0.77%
2019/03/15	5	76.60	1	77.20	76.50	4	3,954	0.10%
2019/03/14	9	77.18	5	76.68	76.70	4	3,935	0.10%
2019/03/13	4	78.40	0	0.00	78.20	4	3,921	0.10%
2019/03/12	2	78.80	1	78.80	78.70	1	3,938	0.03%
2019/03/08	0	0.00	12	77.67	78.20	-12	4,004	-0.30%
2019/03/07	21	78.43	0	0.00	77.70	21	4,032	0.52%
2019/03/06	1	78.30	2	78.25	78.10	-1	4,069	-0.02%
2019/02/26	0	0.00	11	78.83	78.80	-11	4,137	-0.27%
2019/02/25	12	78.63	4	78.48	78.90	8	4,080	0.20%
2019/02/22	2	77.10	1	77.50	77.10	1	4,000	0.02%
2019/02/21	2	77.60	2	77.95	77.60	0	4,007	0.00%
2019/02/20	0	0.00	4	77.38	77.30	-4	3,990	-0.10%
2019/02/19	5	77.28	9	77.30	77.20	-4	3,955	-0.10%
2019/02/18	1	76.00	8	76.28	76.50	-7	3,889	-0.18%
2019/02/15	5	75.66	7	76.31	75.40	-2	3,863	-0.05%
2019/02/14	6	76.03	0	0.00	76.10	6	3,842	0.16%
2019/02/13	20	76.97	17	76.39	76.30	3	3,813	0.08%
2019/02/12	19	75.60	10	75.60	75.70	9	3,760	0.24%
2019/02/11	20	76.63	32	76.24	76.30	-12	3,724	-0.32%
2019/01/30	17	75.56	13	75.48	75.40	4	3,703	0.11%
2019/01/29	5	75.10	0	0.00	74.70	5	3,688	0.14%
2019/01/28	4	76.13	15	76.31	76.20	-11	3,652	-0.30%
2019/01/25	24	76.10	2	76.60	75.60	22	3,646	0.60%
2019/01/24	0	0.00	1	76.80	76.50	-1	3,606	-0.03%
2019/01/23	3	76.43	2	76.85	77.30	1	3,604	0.03%
2019/01/22	18	76.53	5	75.98	75.50	13	3,566	0.36%
2019/01/21	4	77.43	5.1	77.43	77.50	-1.1	3,489	-0.03%
2019/01/18	2	78.70	2	78.10	78.70	0	3,424	0.00%
2019/01/17	1	79.80	1	79.60	79.40	0	3,394	0.00%
2019/01/15	3	81.63	2	80.90	81.00	1	3,446	0.03%
2019/01/14	1	79.80	0	0.00	79.80	1	3,408	0.03%
2019/01/11	2	79.70	3	80.60	79.60	-1	3,413	-0.03%
2019/01/10	2	80.85	0	0.00	80.60	2	3,390	0.06%
2019/01/09	23	81.49	13	81.02	80.60	10	3,377	0.30%
2019/01/08	10	81.80	21.1	82.50	82.50	-11.1	3,328	-0.33%
2019/01/07	33.1	83.45	2	83.25	82.00	31.1	3,293	0.94%
2019/01/04	14	81.77	14	82.87	83.10	0	3,226	0.00%
2019/01/03	31	82.06	32	82.48	82.20	-1	3,165	-0.03%
2019/01/02	6	82.23	5	81.24	80.90	1	3,059	0.03%
2018/12/27	0	0.00	1	79.60	79.00	-1	2,964	-0.03%
2018/12/25	2	78.15	1	78.50	78.10	1	2,887	0.03%
2018/12/24	1	78.70	0	0.00	80.50	1	2,843	0.04%
2018/12/21	1	78.60	1	77.10	77.90	0	2,821	0.00%
2018/12/20	5	78.46	2	78.55	78.40	3	2,799	0.11%
2018/12/19	1	80.20	3	79.63	78.80	-2	2,767	-0.07%
2018/12/18	2	79.00	2	78.90	78.60	0	2,707	0.00%
2018/12/17	4	80.58	2	80.65	79.10	2	2,711	0.07%
2018/12/14	1	80.52	1	80.50	80.90	0	2,682	0.00%
2018/12/13	3	80.00	2	79.60	80.00	1	2,665	0.04%
2018/12/12	4	80.58	7	80.36	80.50	-3	2,751	-0.11%
2018/12/11	6	79.42	6	79.62	80.50	0	2,727	0.00%
2018/12/10	9	76.54	4	77.25	77.30	5	2,619	0.19%
2018/12/07	4	76.43	2	76.40	76.40	2	2,597	0.08%
2018/12/03	1	80.10	3	79.03	79.50	-2	2,563	-0.08%
2018/11/30	4	76.58	4	76.60	77.00	0	2,500	0.00%
2018/11/29	6	78.10	9	77.58	77.00	-3	2,526	-0.12%
2018/11/28	12	76.48	18	77.76	77.50	-6	2,469	-0.24%
2018/11/27	0	0.00	2	73.60	73.60	-2	2,308	-0.09%
2018/11/26	7	71.87	9	71.98	72.20	-2	2,279	-0.09%
2018/11/23	9	71.83	7	71.80	71.10	2	2,275	0.09%
2018/11/22	6	73.40	0	0.00	73.00	6	2,257	0.27%
2018/11/21	1	73.70	0	0.00	73.80	1	2,251	0.04%
2018/11/20	3	74.23	3	74.47	74.00	0	2,246	0.00%
2018/11/19	1	74.70	2	74.65	74.70	-1	2,228	-0.04%
2018/11/16	0	0.00	0.2	73.50	73.40	-0.2	2,196	-0.01%
2018/11/13	0	0.00	2	71.90	73.20	-2	2,206	-0.09%
2018/11/09	3	73.30	3	74.33	73.50	0	2,193	0.00%
2018/11/08	4	73.85	3	74.23	73.90	1	2,154	0.05%
2018/11/07	0	0.00	2	73.00	73.20	-2	2,125	-0.09%
2018/11/06	2	73.10	2	73.70	71.50	0	2,124	0.00%
2018/10/31	0	0.00	1	72.00	72.00	-1	2,107	-0.05%
2018/10/30	3	67.93	0	0.00	68.80	3	2,121	0.14%
2018/10/29	10	70.39	16	70.01	68.90	-6	2,137	-0.28%
2018/10/26	3	72.70	0	0.00	72.60	3	2,098	0.14%
2018/10/24	10	73.77	10	73.76	74.00	0	2,031	0.00%
2018/10/23	2	71.50	2	71.95	71.20	0	1,948	0.00%
2018/10/18	0	0.00	5	70.50	71.10	-5	1,917	-0.26%
2018/10/17	2	71.10	3	71.23	71.10	-1	1,931	-0.05%
2018/10/16	1	68.90	1	69.30	69.70	0	1,934	0.00%
2018/10/15	1	66.90	0	0.00	67.00	1	1,935	0.05%
2018/10/12	1	67.90	0	0.00	67.50	1	1,939	0.05%
2018/10/11	3	64.80	3	64.30	64.30	0	1,976	0.00%
2018/10/09	2	69.90	1	69.30	69.90	1	1,985	0.05%
2018/10/08	0	0.00	2	69.60	70.50	-2	1,986	-0.10%
2018/10/04	3	72.30	0	0.00	72.00	3	1,985	0.15%
2018/10/02	1	74.40	0	0.00	74.10	1	1,991	0.05%
2018/10/01	0	0.00	2	74.40	74.20	-2	2,005	-0.10%
2018/09/28	5	75.64	4	75.29	74.10	1	2,032	0.05%
2018/09/27	3	74.60	9	74.47	74.90	-6	2,000	-0.30%
2018/09/26	5	73.40	11	74.15	73.40	-6	1,980	-0.30%
2018/09/25	0	0.00	1	75.20	75.20	-1	1,964	-0.05%
2018/09/21	1	74.90	0	0.00	75.10	1	1,938	0.05%
2018/09/20	1	74.40	3.1	73.97	74.10	-2.1	1,904	-0.11%
2018/09/19	9	73.17	8	72.80	72.60	1	1,830	0.05%
2018/09/18	8	74.83	4	74.38	74.10	4	1,753	0.23%
2018/09/17	4	71.90	2	72.60	72.50	2	1,596	0.13%
2018/09/14	20	68.72	0	0.00	68.80	20	1,514	1.32%
2018/09/13	5	68.40	2	68.20	68.10	3	1,496	0.20%
2018/09/12	2	69.15	0	0.00	69.00	2	1,486	0.13%
2018/09/10	3	70.57	1	71.90	69.20	2	1,457	0.14%
2018/09/06	0	0.00	1	72.20	71.80	-1	1,407	-0.07%
2018/09/05	3	72.82	4	71.15	71.90	-1	1,384	-0.07%
2018/09/03	2	68.45	0	68.50	68.00	2	1,313	0.15%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/30	3	69.33	0	0.00	68.90	3	1,365	0.22%
2018/08/28	0	0.00	1	69.30	68.70	-1	1,375	-0.07%
2018/08/27	2	68.10	0	0.00	68.50	2	1,384	0.14%
2018/08/24	1	67.50	0	0.00	67.30	1	1,427	0.07%
2018/08/21	0	0.00	1	68.60	68.50	-1	1,428	-0.07%
2018/08/20	1	68.10	0	0.00	68.10	1	1,419	0.07%
2018/08/17	0	0.00	0.1	70.00	69.50	-0.1	1,395	-0.01%
2018/08/16	0	0.00	1	70.00	70.00	-1	1,403	-0.07%
2018/08/15	1	71.10	1	71.00	71.00	0	1,408	0.00%
2018/08/14	0	0.00	1	72.40	72.10	-1	1,454	-0.07%
2018/08/13	1	71.60	11	71.25	72.00	-10	1,495	-0.67%
2018/08/10	0	0.00	2	73.80	73.90	-2	1,479	-0.14%
2018/08/08	10.1	79.00	2	79.40	79.00	8.1	1,469	0.55%
2018/08/06	0	0.00	2	79.20	79.10	-2	1,475	-0.14%
2018/08/03	1	79.40	10	78.66	79.00	-9	1,436	-0.63%
2018/08/02	0	0.00	1	77.10	76.70	-1	1,421	-0.07%
2018/08/01	2	76.40	5	76.38	76.40	-3	1,441	-0.21%
2018/07/27	0	0.00	2	77.00	76.90	-2	1,476	-0.14%
2018/07/26	1	75.60	2	76.20	75.60	-1	1,473	-0.07%
2018/07/24	0	0.00	0	77.50	77.50	0	1,467	0.00%
2018/07/23	1	78.20	6	77.82	78.20	-5	1,449	-0.35%
2018/07/19	1	76.60	0	0.00	76.60	1	1,439	0.07%
2018/07/18	5	77.50	3	77.40	77.60	2	1,464	0.14%
2018/07/17	3	75.83	2	76.55	77.00	1	1,424	0.07%
2018/07/13	0	0.00	1	75.40	75.20	-1	1,491	-0.07%
2018/07/12	0.4	75.40	3	75.30	75.40	-2.6	1,503	-0.17%
2018/07/10	1	75.10	1	74.70	74.80	0	1,533	0.00%
2018/07/09	0	0.00	1	74.20	74.40	-1	1,534	-0.07%
2018/07/06	2	72.00	3	72.83	73.90	-1	1,524	-0.07%
2018/07/03	1	72.50	0	0.00	71.80	1	1,530	0.07%
2018/06/29	21	72.52	20	71.40	72.70	1	1,573	0.06%
2018/06/28	0	0.00	1	70.70	70.50	-1	1,564	-0.06%
2018/06/27	1	71.30	1	71.40	71.20	0	1,567	0.00%
2018/06/26	0	0.00	1	71.70	71.50	-1	1,574	-0.06%
2018/06/25	0	0.00	4	71.85	71.70	-4	1,599	-0.25%
2018/06/22	2	71.35	8	71.31	71.30	-6	1,619	-0.37%
2018/06/21	5	72.66	11	72.30	72.30	-6	1,626	-0.37%
2018/06/20	1	72.70	2	73.50	73.40	-1	1,631	-0.06%
2018/06/19	0	0.00	2	74.05	73.80	-2	1,641	-0.12%
2018/06/15	2	72.90	1	73.40	73.10	1	1,633	0.06%
2018/06/14	1	73.30	0	0.00	73.50	1	1,642	0.06%
2018/06/13	1	74.30	2	74.15	73.90	-1	1,650	-0.06%
2018/06/12	1	73.50	2	73.50	73.70	-1	1,682	-0.06%
2018/06/11	1	73.90	2	74.00	74.00	-1	1,694	-0.06%
2018/06/08	9	74.82	1	74.90	74.50	8	1,697	0.47%
2018/06/07	2	73.85	2	74.30	74.00	0	1,681	0.00%
2018/06/06	0	0.00	1	73.70	74.00	-1	1,693	-0.06%
2018/06/05	6	73.85	2	74.10	73.60	4	1,711	0.23%
2018/06/01	4	73.00	6	71.92	72.80	-2	1,727	-0.12%
2018/05/31	0	0.00	1	71.50	71.60	-1	1,710	-0.06%
2018/05/30	3	70.50	0	0.00	70.50	3	1,748	0.17%
2018/05/29	3	71.50	2	71.60	71.50	1	1,757	0.06%
2018/05/25	0	0.00	2	71.50	71.50	-2	1,784	-0.11%
2018/05/24	40	70.80	2	71.40	70.80	38	1,787	2.13%
2018/05/23	5	70.30	0	0.00	70.10	5	1,784	0.28%
2018/05/22	8	70.43	17	70.51	69.70	-9	1,782	-0.50%
2018/05/21	6	69.17	20	69.65	71.50	-14	1,742	-0.80%
2018/05/18	2	68.10	4	68.50	68.00	-2	1,704	-0.12%
2018/05/17	1	68.50	0	0.00	68.10	1	1,709	0.06%
2018/05/16	4	67.33	0	0.00	66.90	4	1,707	0.23%
2018/05/15	2	66.70	13	67.70	67.90	-11	1,690	-0.65%
2018/05/14	0	0.00	1	66.80	66.10	-1	1,692	-0.06%
2018/05/11	8	66.40	2	66.30	66.10	6	1,676	0.36%
2018/05/10	3	67.03	1	66.00	66.00	2	1,672	0.12%
2018/05/09	17	67.12	12	67.50	66.70	5	1,645	0.30%
2018/05/08	13	68.35	0	0.00	68.10	13	1,622	0.80%
2018/05/04	12	69.43	0	0.00	69.50	12	1,608	0.75%
2018/05/02	4	70.53	1	70.40	70.40	3	1,636	0.18%
2018/04/30	1	68.30	0	0.00	69.80	1	1,648	0.06%
2018/04/26	17	68.90	2	68.00	67.70	15	1,656	0.91%
2018/04/24	7	69.76	0	0.00	69.70	7	1,633	0.43%
2018/04/20	7	69.76	0	0.00	69.00	7	1,594	0.44%
2018/04/19	2	71.55	0	0.00	71.40	2	1,519	0.13%
2018/04/18	3	72.77	0	0.00	72.70	3	1,468	0.20%
2018/04/17	1	73.00	0	0.00	73.50	1	1,453	0.07%
2018/04/16	8	74.80	5.1	74.92	74.80	2.9	1,423	0.20%
2018/04/12	2	76.00	2	76.30	76.30	0	1,415	0.00%
2018/04/11	36	76.58	0	0.00	76.00	36	1,430	2.52%
2018/04/02	3	79.50	1	80.00	79.00	2	1,435	0.14%
2018/03/31	1	77.00	0	0.00	77.70	1	1,402	0.07%
2018/03/30	1	76.50	0	0.00	76.40	1	1,397	0.07%
2018/03/28	1	75.80	1	75.80	76.00	0	1,385	0.00%
2018/03/23	0	0.00	1	76.80	77.50	-1	1,326	-0.08%
2018/03/22	0	0.00	2	78.40	78.30	-2	1,314	-0.15%
2018/03/16	3	80.10	2	80.00	79.80	1	1,259	0.08%
2018/03/15	2	79.45	0.1	79.50	79.30	1.9	1,225	0.16%
2018/03/14	2	79.00	2	79.15	79.00	0	1,208	0.00%
2018/03/13	1	79.00	0	0.00	79.10	1	1,194	0.08%
2018/03/12	11	79.43	0	0.00	78.80	11	1,181	0.93%
2018/03/09	1	78.70	0	0.00	78.90	1	1,177	0.08%
2018/03/01	4	80.63	0	0.00	80.10	4	1,068	0.37%
2018/02/26	2	82.20	0	0.00	81.30	2	1,080	0.19%
2018/02/22	2	80.05	0	0.00	80.20	2	1,086	0.18%
2018/02/08	2	81.50	1	81.90	81.50	1	1,094	0.09%
2018/02/07	1	83.00	0	0.00	82.60	1	1,110	0.09%
2018/02/06	9	83.27	0	0.00	81.30	9	1,120	0.80%
2018/02/02	1	85.70	0	0.00	85.20	1	1,111	0.09%
2018/01/30	3	85.87	0	0.00	85.80	3	1,157	0.26%
2018/01/24	5	87.90	4	87.80	88.20	1	1,161	0.09%
2018/01/23	0	0.00	1	87.40	86.90	-1	1,152	-0.09%
2018/01/18	0	0.00	1	86.60	86.70	-1	1,151	-0.09%
2018/01/17	1	86.50	0	0.00	86.30	1	1,152	0.09%
2018/01/16	0	0.00	0	86.30	86.30	0	1,157	0.00%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/12	1	85.60	0	0.00	85.30	1	1,181	0.08%
2018/01/05	0	0.00	11	88.21	88.10	-11	1,283	-0.86%
2018/01/04	21	88.22	0	0.00	89.10	21	1,282	1.64%