啟碁 (6285)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	150.00	2	150.00	150.50	0	6,984	0.00%
2024/04/25	2.1	147.52	0	0.00	147.00	2.1	7,463	0.03%
2024/04/24	0	0.00	3.5	148.43	150.50	-3.5	7,496	-0.05%
2024/04/23	4	145.13	1	147.50	144.00	3	7,528	0.04%
2024/04/22	2	146.00	6.2	145.37	144.00	-4.2	7,597	-0.06%
2024/04/19	3	146.50	6	149.00	147.00	-3	7,575	-0.04%
2024/04/18	4.1	146.48	2.1	146.30	148.00	2	7,514	0.03%
2024/04/17	7.4	148.47	2	152.25	146.50	5.4	7,501	0.07%
2024/04/16	10.3	149.24	7.3	149.60	149.50	3	7,463	0.04%
2024/04/15	1	152.50	0.1	153.50	152.50	0.9	7,438	0.01%
2024/04/12	6	154.17	2	154.50	154.50	4	7,427	0.05%
2024/04/11	0	0.00	3	156.50	156.00	-3	7,396	-0.04%
2024/04/10	0	0.00	2	157.50	156.50	-2	7,416	-0.03%
2024/04/09	0.1	156.50	0	0.00	156.50	0.1	7,438	0.00%
2024/04/08	1	157.50	0	0.00	157.50	1	7,469	0.01%
2024/04/03	0	0.00	2	156.49	157.50	-2	7,497	-0.03%
2024/04/02	3	156.83	2	157.00	157.50	1	7,565	0.01%
2024/04/01	11	155.50	0.1	155.50	155.50	10.9	7,568	0.14%
2024/03/29	7	152.71	8	154.63	155.00	-1	7,680	-0.01%
2024/03/28	3	153.50	2	155.50	154.50	1	7,549	0.01%
2024/03/27	2	153.50	18	153.42	156.00	-16	7,564	-0.21%
2024/03/26	4.4	148.25	5	150.20	149.50	-0.6	7,667	-0.01%
2024/03/25	4.1	152.38	3	152.50	151.50	1.1	7,776	0.01%
2024/03/22	25.2	153.64	24.2	154.63	154.00	1	7,977	0.01%
2024/03/21	25.2	154.83	5	153.70	153.50	20.2	8,085	0.25%
2024/03/20	12	161.13	16.1	162.47	157.50	-4.1	8,114	-0.05%
2024/03/19	18	159.92	15	160.90	161.00	3	8,335	0.04%
2024/03/18	14.1	155.53	3	156.50	157.50	11.1	8,815	0.13%
2024/03/15	5	154.80	5.6	154.91	154.50	-0.6	9,454	-0.01%
2024/03/14	49.8	159.67	23.8	159.45	155.50	26.1	9,679	0.27%
2024/03/13	0.1	153.50	22.3	156.20	156.00	-22.3	9,453	-0.24%
2024/03/12	3	146.67	5	149.00	150.00	-2	9,228	-0.02%
2024/03/11	2.3	143.04	1	145.00	143.00	1.3	9,176	0.01%
2024/03/08	4.9	145.89	4.3	146.73	143.50	0.6	9,265	0.01%
2024/03/07	9.1	150.40	0.1	152.00	150.00	9	9,434	0.10%
2024/03/06	11	156.87	3	156.67	154.50	8	9,335	0.09%
2024/03/05	0.1	157.34	3	157.83	157.00	-2.9	9,277	-0.03%
2024/03/04	15.5	156.89	23	157.48	156.50	-7.5	9,228	-0.08%
2024/03/01	4	153.51	3	153.67	152.50	1	9,124	0.01%
2024/02/29	0.1	153.00	6	153.50	153.50	-6	9,171	-0.06%
2024/02/27	14.1	155.50	9	155.00	153.00	5.1	9,163	0.06%
2024/02/26	9.4	156.46	7	156.64	156.00	2.4	9,082	0.03%
2024/02/23	12.3	157.06	19.4	156.12	156.00	-7.1	9,025	-0.08%
2024/02/22	27.3	153.70	31.8	153.68	156.50	-4.5	8,926	-0.05%
2024/02/21	2	146.26	5	147.00	146.00	-3	8,662	-0.03%
2024/02/20	8.1	146.77	4.5	146.17	145.50	3.6	8,678	0.04%
2024/02/19	1.7	145.94	6.3	145.79	147.00	-4.6	8,706	-0.05%
2024/02/16	2.5	141.78	3.2	142.34	143.00	-0.7	8,673	-0.01%
2024/02/15	2	142.00	31.5	142.48	141.50	-29.5	8,689	-0.34%
2024/02/05	3.5	141.58	2.5	141.50	141.50	1.1	8,698	0.01%
2024/02/02	34.5	142.64	1.2	143.21	144.00	33.3	8,721	0.38%
2024/02/01	1.3	143.89	1.2	144.50	144.00	0.1	8,882	0.00%
2024/01/31	1.4	142.77	4	143.00	143.00	-2.6	8,922	-0.03%
2024/01/30	2	144.75	0.3	145.50	144.00	1.7	8,981	0.02%
2024/01/29	3	146.00	2	146.51	146.00	1	9,093	0.01%
2024/01/26	0.1	145.00	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	3.1	145.66	46	146.22	145.50	-42.9	9,529	-0.45%
2024/01/24	3.4	147.40	2	147.00	146.50	1.4	9,653	0.01%
2024/01/23	5	147.60	12.3	148.05	148.50	-7.3	9,692	-0.08%
2024/01/22	11.3	143.69	2.2	143.36	143.50	9.1	9,638	0.09%
2024/01/19	29.9	144.71	12.1	144.22	143.00	17.8	9,513	0.19%
2024/01/18	1	151.42	1.1	150.03	150.00	0	9,211	0.00%
2024/01/17	53.1	155.78	1	151.50	151.50	52.1	9,237	0.56%
2024/01/16	2.1	157.07	15.3	155.70	156.50	-13.2	9,180	-0.14%
2024/01/15	0.1	151.03	3	153.00	152.50	-2.9	9,096	-0.03%
2024/01/12	3	149.50	0	0.00	148.50	3	9,105	0.03%
2024/01/11	5.1	150.50	0	0.00	150.00	5.1	9,118	0.06%
2024/01/10	2.1	148.98	50.3	148.50	149.50	-48.2	9,189	-0.52%
2024/01/09	4.1	150.90	0	0.00	151.00	4.1	9,200	0.04%
2024/01/08	6	151.75	0	0.00	151.50	6	9,230	0.07%
2024/01/05	1.3	154.56	0.5	154.00	152.50	0.8	9,354	0.01%
2024/01/04	2	152.50	10	152.45	152.50	-8	9,493	-0.08%
2024/01/03	1	155.00	1	156.00	155.00	0	9,529	0.00%
2024/01/02	0	0.00	0.1	157.50	157.50	-0.1	9,552	0.00%
2023/12/29	2	156.75	2	157.50	156.00	0	9,585	0.00%
2023/12/28	2	161.25	16.1	160.13	159.00	-14.1	9,660	-0.15%
2023/12/27	4	158.12	8	157.63	158.50	-4	9,767	-0.04%
2023/12/26	6.1	157.51	2	155.25	157.50	4.1	9,812	0.04%
2023/12/25	1.1	152.53	2	154.50	152.50	-0.9	9,759	-0.01%
2023/12/22	17	155.62	4	155.25	153.00	13	9,851	0.13%
2023/12/21	4.1	152.75	2.2	152.64	152.00	1.9	9,821	0.02%
2023/12/20	11	157.23	14.1	156.18	156.50	-3.1	9,718	-0.03%
2023/12/19	11	158.14	6.2	158.37	157.00	4.8	9,785	0.05%
2023/12/18	14	164.54	15	165.06	164.00	-1	9,908	-0.01%
2023/12/15	1	165.50	5.6	166.08	165.50	-4.5	9,963	-0.05%
2023/12/14	16.2	168.01	9.4	167.60	167.50	6.8	10,063	0.07%
2023/12/13	39.1	165.25	51.2	165.37	167.00	-12.1	9,718	-0.12%
2023/12/12	40	156.56	49.2	157.21	155.50	-9.2	9,115	-0.10%
2023/12/11	16.1	148.52	24.9	148.10	149.50	-8.8	8,624	-0.10%
2023/12/08	6.2	140.34	8.2	140.99	140.50	-2	8,481	-0.02%
2023/12/07	1.2	137.46	0	137.50	136.50	1.1	8,494	0.01%
2023/12/06	4.3	138.24	2.5	138.30	138.00	1.8	8,719	0.02%
2023/12/05	9.5	137.45	61.9	137.33	139.50	-52.4	8,880	-0.59%
2023/12/04	22	141.16	20.2	141.86	139.50	1.8	9,074	0.02%
2023/12/01	2	137.25	1.2	137.50	136.50	0.8	9,253	0.01%
2023/11/30	1	137.00	1	136.50	136.50	0	9,334	0.00%
2023/11/29	14	136.36	1	138.00	138.00	13	9,383	0.14%
2023/11/28	0.4	136.48	2	136.50	136.50	-1.6	9,572	-0.02%
2023/11/27	8.4	133.34	8	134.25	133.00	0.4	9,809	0.00%
2023/11/24	5.4	137.31	0	0.00	136.50	5.4	9,961	0.05%
2023/11/22	17	141.68	26	143.17	143.00	-9	10,299	-0.09%
2023/11/21	8.1	142.14	5	142.10	143.00	3.1	10,447	0.03%
2023/11/20	0.2	137.50	3	137.83	138.00	-2.9	10,759	-0.03%
2023/11/17	4	137.00	2.6	137.50	136.50	1.4	11,114	0.01%
2023/11/16	1	137.50	10.2	138.20	139.00	-9.2	11,374	-0.08%
2023/11/15	5	137.50	12	136.96	136.00	-7	11,832	-0.06%
2023/11/14	1.1	138.43	6	138.75	138.00	-4.9	12,056	-0.04%
2023/11/13	7.1	137.51	5	137.80	138.00	2.1	12,445	0.02%
2023/11/10	1	138.00	1	138.00	137.00	0	12,513	0.00%
2023/11/09	26	138.46	7	137.29	137.00	19	12,633	0.15%
2023/11/08	3	138.50	3	138.17	139.00	0	12,625	0.00%
2023/11/07	8	137.75	3	138.00	138.00	5	12,873	0.04%
2023/11/06	7	139.86	6.3	140.72	138.50	0.7	13,040	0.01%
2023/11/03	25.2	136.71	30	138.50	139.00	-4.8	13,068	-0.04%
2023/11/02	0	0.00	17.1	132.98	135.50	-17.1	13,063	-0.13%
2023/11/01	14.1	123.10	8	123.31	123.50	6.1	13,255	0.05%
2023/10/31	4.1	129.45	4.1	130.56	127.50	0	13,408	0.00%
2023/10/30	0	0.00	7	131.71	132.00	-7	14,000	-0.05%
2023/10/27	5	129.50	0.1	130.00	129.00	5	14,755	0.03%
2023/10/26	7.1	129.51	0	0.00	129.50	7.1	15,216	0.05%
2023/10/25	1.1	132.50	27	130.98	132.50	-25.9	15,221	-0.17%
2023/10/24	1	128.48	1	129.00	128.00	0	15,214	0.00%
2023/10/23	0	0.00	1	125.50	125.50	-1	15,297	-0.01%
2023/10/20	0	0.00	7.1	126.28	126.00	-7.1	15,468	-0.05%
2023/10/19	1	125.50	0	0.00	128.00	1	15,625	0.01%
2023/10/18	15	127.40	5.2	127.67	126.00	9.8	15,792	0.06%
2023/10/17	3	132.00	2.2	130.64	130.00	0.8	15,881	0.01%
2023/10/16	12	132.04	6.5	131.31	130.00	5.5	16,291	0.03%
2023/10/13	8.2	135.88	14	136.21	135.50	-5.8	16,830	-0.03%
2023/10/12	21.1	132.48	35	132.87	133.00	-13.9	17,006	-0.08%
2023/10/11	17	129.41	31	130.47	128.00	-14	17,182	-0.08%
2023/10/06	9	130.28	0	0.00	130.00	9	17,736	0.05%
2023/10/05	5.1	130.91	0	0.00	130.00	5.1	18,185	0.03%
2023/10/04	30	130.77	26	130.62	130.50	4	18,717	0.02%
2023/10/03	37.1	132.88	6	132.83	133.00	31	19,190	0.16%
2023/10/02	2	138.50	4	137.01	137.00	-2	19,328	-0.01%
2023/09/28	47	137.27	3.7	137.77	138.00	43.4	19,577	0.22%
2023/09/27	52	136.61	49.4	137.00	137.00	2.6	20,119	0.01%
2023/09/26	10.2	139.91	41	139.59	139.00	-30.8	20,268	-0.15%
2023/09/25	12	141.17	13	141.92	141.00	-1	20,610	0.00%
2023/09/22	32	137.72	50	138.47	139.00	-18	20,672	-0.09%
2023/09/21	98	138.92	50.3	141.25	138.00	47.7	20,718	0.23%
2023/09/20	21.1	149.52	22	148.82	148.00	-0.9	20,613	0.00%
2023/09/19	21.1	152.03	25	152.96	154.00	-3.9	20,440	-0.02%
2023/09/18	2	147.00	5	146.00	147.00	-3	20,130	-0.01%
2023/09/15	22	146.86	14	148.14	147.00	8	20,113	0.04%
2023/09/14	14.1	145.19	43.2	144.43	146.50	-29.1	20,058	-0.14%
2023/09/13	14	139.50	10	139.70	140.00	4	19,997	0.02%
2023/09/12	15	141.50	12	141.08	142.00	3	19,843	0.02%
2023/09/11	13	142.77	15.6	143.81	142.00	-2.6	19,768	-0.01%
2023/09/08	29	139.09	9	141.67	143.00	20	19,591	0.10%
2023/09/07	9.1	141.79	32	142.28	142.00	-22.9	19,493	-0.12%
2023/09/06	14.3	139.89	46.3	137.99	140.50	-32	19,252	-0.17%
2023/09/05	23	131.70	26	132.58	132.00	-3	18,930	-0.02%
2023/09/04	8	129.56	5	129.30	130.00	3	19,147	0.02%
2023/09/01	11	131.36	3	129.67	129.50	8	19,178	0.04%
2023/08/31	5	133.70	14	133.85	134.00	-9	19,038	-0.05%
2023/08/30	17	129.74	9.4	131.21	131.00	7.6	18,829	0.04%
2023/08/29	8.3	130.13	7	130.14	130.50	1.3	18,716	0.01%
2023/08/28	14.1	128.36	18	128.50	128.00	-3.9	18,495	-0.02%
2023/08/25	7.1	126.74	7	126.79	128.00	0.1	18,358	0.00%
2023/08/24	37.1	130.78	44.1	129.70	127.50	-7	18,178	-0.04%
2023/08/23	17	126.62	21.4	126.61	127.00	-4.4	17,756	-0.02%
2023/08/22	6	123.50	7	123.71	123.00	-1	17,452	-0.01%
2023/08/21	25	123.54	36	123.90	124.00	-11	17,223	-0.06%
2023/08/18	14.2	119.61	20	118.15	117.50	-5.8	16,720	-0.03%
2023/08/17	23	121.89	82	122.30	123.00	-59	16,510	-0.36%
2023/08/16	9	117.22	30	117.98	118.50	-21	16,129	-0.13%
2023/08/15	14.2	117.46	10	117.20	117.50	4.2	16,085	0.03%
2023/08/14	13	118.08	8	118.56	118.00	5	16,066	0.03%
2023/08/11	10	119.25	11.5	119.39	119.00	-1.5	16,117	-0.01%
2023/08/10	42.5	116.74	41.2	115.63	115.50	1.3	15,880	0.01%
2023/08/09	26	119.42	9.1	117.19	118.00	16.9	15,674	0.11%
2023/08/08	42.4	119.07	35	119.04	118.00	7.3	15,831	0.05%
2023/08/07	17.1	118.97	17.4	118.93	120.50	-0.3	15,971	0.00%
2023/08/04	16.1	116.47	37	116.55	118.00	-20.9	15,753	-0.13%
2023/08/02	85.3	116.95	31.4	115.80	113.50	53.9	15,506	0.35%
2023/08/01	55.3	118.48	94.3	119.00	120.00	-39	14,885	-0.26%
2023/07/31	19	113.11	20	112.23	111.50	-1	14,092	-0.01%
2023/07/28	4	109.13	1.5	108.67	109.50	2.5	13,660	0.02%
2023/07/27	1	108.00	0.2	108.21	108.00	0.8	13,657	0.01%
2023/07/26	6	107.42	2.6	107.02	107.50	3.4	13,667	0.02%
2023/07/25	23	109.48	3	111.83	109.00	20	13,617	0.15%
2023/07/24	24	112.08	15	111.77	112.00	9	13,484	0.07%
2023/07/21	11	108.05	7.3	108.66	109.00	3.8	13,341	0.03%
2023/07/20	8.1	110.81	4.1	110.74	109.00	4	13,231	0.03%
2023/07/19	24.3	114.62	51.6	113.83	110.00	-27.3	13,099	-0.21%
2023/07/18	71.7	119.89	47.3	121.03	117.00	24.4	12,825	0.19%
2023/07/17	35.3	117.29	55	117.84	118.00	-19.7	12,373	-0.16%
2023/07/14	26.1	116.77	31.2	117.47	117.00	-5.2	12,227	-0.04%
2023/07/13	81.2	118.50	59.3	119.38	115.50	21.9	12,008	0.18%
2023/07/12	47.3	116.62	29.1	116.05	116.00	18.2	11,570	0.16%
2023/07/11	55.2	118.33	113.1	118.11	121.00	-57.9	11,305	-0.51%	大賣/
2023/07/10	22	112.70	59.3	111.90	113.00	-37.3	10,783	-0.35%
2023/07/07	19.3	108.24	17.2	108.25	107.00	2.1	10,256	0.02%
2023/07/06	32	107.00	29	107.59	107.50	3	10,042	0.03%
2023/07/05	39.4	107.48	30.4	107.43	106.00	8.9	9,920	0.09%
2023/07/04	13.4	101.80	10.2	102.05	103.50	3.2	9,357	0.03%
2023/07/03	10.3	99.21	270.1	100.66	102.50	-259.8	9,283	-2.80%	大賣/鉅額交易
2023/06/30	24.2	95.46	25	95.36	95.30	-0.8	9,204	-0.01%
2023/06/29	22.1	96.72	41.3	96.95	96.50	-19.2	9,636	-0.20%
2023/06/28	14	95.81	25.3	95.71	94.30	-11.3	9,437	-0.12%
2023/06/27	71.3	93.11	40	92.96	92.60	31.3	9,333	0.34%
2023/06/26	39.3	93.60	30.1	93.42	93.30	9.2	9,400	0.10%
2023/06/21	31.1	94.86	65.5	94.35	94.20	-34.4	9,396	-0.37%
2023/06/20	45	94.24	43	94.75	95.10	2	9,327	0.02%
2023/06/19	46	95.15	2	95.70	95.60	44	9,248	0.48%
2023/06/16	28.1	92.91	38.3	93.53	94.00	-10.2	9,060	-0.11%
2023/06/15	49	92.52	43.2	92.60	92.60	5.9	8,933	0.07%
2023/06/14	5.5	92.31	17	92.27	92.50	-11.5	8,870	-0.13%
2023/06/13	37.5	91.47	22	91.96	91.80	15.4	8,846	0.17%
2023/06/12	21.3	90.72	25	91.63	91.00	-3.7	8,776	-0.04%
2023/06/09	12	90.45	15	91.27	90.30	-3	8,679	-0.03%
2023/06/08	90.1	91.08	17.5	91.32	90.00	72.6	8,604	0.84%
2023/06/07	27	88.28	55.1	89.53	90.10	-28.1	8,341	-0.34%
2023/06/06	49.1	88.08	41	87.45	87.40	8.1	8,317	0.10%
2023/06/05	27	88.38	30.6	88.52	88.50	-3.6	8,349	-0.04%
2023/06/02	58	87.74	55	88.49	88.50	3	8,443	0.04%
2023/06/01	31	87.95	26	88.38	88.30	5	8,382	0.06%
2023/05/31	23	87.84	17	87.59	87.50	6	8,357	0.07%
2023/05/30	44.3	87.42	16	87.33	87.30	28.3	8,287	0.34%
2023/05/29	15.3	86.97	14.6	87.50	87.50	0.7	8,284	0.01%
2023/05/26	28.1	85.76	31.4	85.96	86.00	-3.3	8,246	-0.04%
2023/05/25	41.2	85.41	6.1	85.56	85.50	35.1	8,211	0.43%
2023/05/24	32	84.77	32	85.32	85.40	0	8,184	0.00%
2023/05/23	27.1	85.34	27	84.81	84.80	0.1	8,214	0.00%
2023/05/22	22	84.18	19	85.20	85.20	3	8,177	0.04%
2023/05/19	22.7	84.62	16	84.10	84.10	6.7	8,144	0.08%
2023/05/18	23.3	84.41	29	84.58	84.30	-5.7	8,123	-0.07%
2023/05/17	162	84.58	50	84.13	84.10	112	8,018	1.40%	大買/鉅額交易
2023/05/16	67	86.48	48	85.93	86.60	19	7,848	0.24%
2023/05/15	10	84.40	0	0.00	84.40	10	7,823	0.13%
2023/05/12	51.3	83.10	44	83.85	84.10	7.3	7,828	0.09%
2023/05/11	76.8	88.94	6.8	86.50	85.80	70	7,519	0.93%
2023/05/10	80	95.75	11	97.18	95.30	69	7,054	0.98%
2023/05/09	19	95.27	16.1	95.47	95.80	2.9	7,014	0.04%
2023/05/08	12	96.86	10	96.10	97.00	2	6,966	0.03%
2023/05/05	37	95.19	16	95.74	95.30	21	6,981	0.30%
2023/05/04	13.1	93.32	8	94.33	95.60	5.1	7,035	0.07%
2023/05/03	13	94.66	28.1	95.76	94.70	-15.1	7,062	-0.21%
2023/05/02	8	95.26	75	94.35	94.90	-67	7,062	-0.95%
2023/04/28	17	92.04	10	92.90	92.40	7	7,018	0.10%
2023/04/27	21.1	89.64	40	90.47	90.90	-18.9	6,958	-0.27%
2023/04/26	37.1	90.36	10	91.20	91.30	27.1	6,898	0.39%
2023/04/25	67.1	90.14	1	89.80	90.00	66.1	6,846	0.97%
2023/04/24	3.1	92.28	1	92.20	92.30	2.1	6,757	0.03%
2023/04/21	13.2	95.73	5	94.08	92.50	8.2	6,713	0.12%
2023/04/20	6.1	98.28	0	0.00	97.10	6.1	6,542	0.09%
2023/04/19	25	100.12	25.1	99.62	100.50	-0.1	6,415	0.00%
2023/04/18	17.1	98.99	5	98.50	97.70	12.1	6,253	0.19%
2023/04/17	19.1	99.79	15	98.42	98.60	4.1	6,160	0.07%
2023/04/14	5	99.00	28.1	99.37	99.20	-23.1	5,981	-0.39%
2023/04/13	23.4	96.67	3.1	96.79	95.90	20.3	5,721	0.35%
2023/04/12	15	97.93	14	98.46	98.50	1	5,627	0.02%
2023/04/11	4.1	98.74	1.1	99.91	98.40	3	5,599	0.05%
2023/04/10	24.2	98.31	19.2	98.81	99.30	5	5,571	0.09%
2023/04/07	2.1	100.48	1	100.00	99.90	1.1	5,358	0.02%
2023/04/06	12.3	101.76	7.1	100.93	101.00	5.2	5,321	0.10%
2023/03/31	6	103.08	3	103.50	103.50	3	5,153	0.06%
2023/03/30	7.3	99.69	172.5	99.92	103.50	-165.3	4,796	-3.45%	大賣/鉅額交易
2023/03/29	10	92.00	13.2	93.01	94.40	-3.2	4,239	-0.08%
2023/03/28	24.1	92.15	24	92.58	91.70	0.1	4,164	0.00%
2023/03/27	10	90.00	15.8	91.70	92.80	-5.8	3,977	-0.15%
2023/03/24	10.2	89.70	13.1	89.67	89.60	-2.9	3,857	-0.07%
2023/03/23	0	0.00	2	88.85	89.60	-2	3,839	-0.05%
2023/03/22	1	88.60	1	88.60	88.50	0	3,836	0.00%
2023/03/20	1	86.30	3	87.23	87.10	-2	3,888	-0.05%
2023/03/17	2.1	86.71	1	86.90	86.60	1.1	4,046	0.03%
2023/03/16	26	86.94	22	86.00	86.00	4	4,090	0.10%
2023/03/15	15	88.53	17	88.55	88.50	-2	4,156	-0.05%
2023/03/14	16	87.39	17.2	87.92	87.80	-1.2	4,240	-0.03%
2023/03/13	1	85.70	2	87.20	88.20	-1	4,439	-0.02%
2023/03/10	24.1	87.86	21.2	86.51	86.50	2.9	4,534	0.06%
2023/03/09	22.4	89.77	27	88.98	88.40	-4.6	4,924	-0.09%
2023/03/08	2.2	88.90	1.1	89.48	88.70	1.1	4,935	0.02%
2023/03/07	21.7	87.58	29.2	88.48	89.40	-7.5	4,936	-0.15%
2023/03/06	0	0.00	43	87.01	87.30	-43	4,812	-0.89%
2023/03/03	11	84.76	13	85.37	85.00	-2	4,828	-0.04%
2023/03/02	15	84.60	16	84.50	84.50	-1	4,929	-0.02%
2023/03/01	29	82.88	27	84.28	84.30	2	5,100	0.04%
2023/02/24	21	84.98	20.6	84.37	84.40	0.4	5,098	0.01%
2023/02/23	22.1	84.39	22	84.30	84.30	0.1	5,084	0.00%
2023/02/22	31.1	84.30	21	84.20	84.20	10.1	5,100	0.20%
2023/02/21	32	85.18	5	85.10	85.20	27	5,137	0.53%
2023/02/20	11	87.50	11	86.46	86.30	0	5,182	0.00%
2023/02/17	2	87.40	5	87.28	87.60	-3	5,220	-0.06%
2023/02/16	2	87.25	1	87.30	87.60	1	5,321	0.02%
2023/02/15	17	86.76	13	86.49	86.30	4	5,661	0.07%
2023/02/14	3	86.97	4	86.93	86.70	-1	6,298	-0.02%
2023/02/13	11	83.75	10.4	86.21	86.20	0.6	6,363	0.01%
2023/02/10	1	83.80	1	83.20	83.30	0	6,404	0.00%
2023/02/09	21	85.60	19	85.20	85.20	2	6,464	0.03%
2023/02/08	10	86.45	12	85.83	85.70	-2	6,498	-0.03%
2023/02/07	1	86.30	0	0.00	86.00	1	6,765	0.01%
2023/02/06	9	84.94	7	85.50	85.50	2	6,724	0.03%
2023/02/03	17	84.73	20	85.51	85.30	-3	6,729	-0.04%
2023/02/02	21	83.68	34	84.56	85.50	-13	6,701	-0.19%
2023/02/01	0	0.00	2	83.45	83.50	-2	6,641	-0.03%
2023/01/31	0	0.00	10	81.50	81.60	-10	6,592	-0.15%
2023/01/30	1	82.80	0	0.00	82.20	1	6,619	0.02%
2023/01/17	0.1	81.70	0	0.00	81.60	0.1	6,709	0.00%
2023/01/16	9	81.40	9	81.80	81.90	0	6,761	0.00%
2023/01/13	15	82.50	15.1	81.40	81.20	-0.1	6,870	0.00%
2023/01/12	10	82.07	12	82.21	82.00	-2	6,968	-0.03%
2023/01/11	15	81.30	15.1	81.80	81.80	-0.1	6,995	0.00%
2023/01/10	0	0.00	3	81.83	80.90	-3	7,083	-0.04%
2023/01/09	21	81.22	11	81.31	81.20	10	7,201	0.14%
2023/01/06	1	80.80	3	80.70	81.00	-2	7,412	-0.03%
2023/01/05	18.1	80.79	19	79.79	79.60	-0.9	7,464	-0.01%
2023/01/04	1.5	80.47	1	80.50	80.40	0.5	7,506	0.01%
2023/01/03	16	78.18	17	79.05	78.90	-1	7,557	-0.01%
2022/12/30	2	78.80	0.6	78.70	78.40	1.4	7,604	0.02%
2022/12/29	35	77.45	31	77.70	77.70	4	7,659	0.05%
2022/12/28	45	79.65	44	77.85	78.30	1	7,795	0.01%
2022/12/27	22.1	81.08	20	80.70	80.70	2.1	7,772	0.03%
2022/12/26	24	80.58	21	81.31	81.00	3	7,780	0.04%
2022/12/23	30	81.30	30	80.80	80.80	0	7,818	0.00%
2022/12/22	16	82.93	15	82.70	82.70	1	7,859	0.01%
2022/12/21	26	82.12	26	82.73	82.50	0	7,983	0.00%
2022/12/20	22	84.14	29	81.88	81.60	-7	8,097	-0.09%
2022/12/19	21	84.57	20	84.00	83.90	1	8,108	0.01%
2022/12/16	16.2	85.00	10	85.25	84.80	6.2	8,167	0.08%
2022/12/15	16.1	85.81	18	86.91	86.90	-1.9	8,218	-0.02%
2022/12/14	20	85.35	20	86.13	86.40	0	8,229	0.00%
2022/12/13	34.1	86.39	33	85.39	85.00	1.1	8,287	0.01%
2022/12/12	21	86.50	22.1	87.07	87.10	-1.1	8,274	-0.01%
2022/12/09	89	88.29	32	86.51	86.70	57	8,287	0.69%
2022/12/08	3.1	88.06	1	88.50	89.80	2.1	8,206	0.02%
2022/12/07	2.5	88.00	2	88.25	88.10	0.5	8,222	0.01%
2022/12/06	9	89.98	12	89.66	89.60	-3	8,345	-0.04%
2022/12/05	41.2	92.95	5	93.82	91.60	36.2	8,468	0.43%
2022/12/02	11.2	91.67	2	91.55	92.20	9.2	8,278	0.11%
2022/12/01	6	89.26	19.7	91.16	92.10	-13.7	8,166	-0.17%
2022/11/30	0	0.00	2.1	86.23	86.30	-2.1	7,734	-0.03%
2022/11/29	3	86.07	5	85.82	85.70	-2	7,663	-0.03%
2022/11/28	12	84.91	3	85.00	84.70	9	7,567	0.12%
2022/11/25	2.5	85.06	0	0.00	84.00	2.5	7,572	0.03%
2022/11/24	3.3	85.37	1	85.50	85.50	2.3	7,515	0.03%
2022/11/23	0.1	85.70	83.1	84.60	86.00	-83	7,435	-1.12%
2022/11/22	14	81.89	17	83.25	82.90	-3	7,289	-0.04%
2022/11/21	0	0.00	2	83.10	82.70	-2	7,304	-0.03%
2022/11/18	5.6	82.57	7	83.30	82.10	-1.4	7,399	-0.02%
2022/11/17	20	82.15	7.1	82.18	82.30	12.9	7,376	0.17%
2022/11/16	25	80.85	53	81.05	81.00	-28	7,310	-0.38%
2022/11/15	21	82.01	5	82.20	81.80	16	7,232	0.22%
2022/11/14	10.4	82.87	9	82.40	82.40	1.4	7,210	0.02%
2022/11/11	55.1	83.80	30	83.03	82.60	25.1	7,216	0.35%
2022/11/10	70	86.84	25.3	87.12	84.60	44.8	6,871	0.65%
2022/11/09	12	84.72	24	85.43	84.60	-12	6,211	-0.19%
2022/11/08	19.1	84.03	0	0.00	82.80	19.1	6,123	0.31%
2022/11/07	5.1	84.79	19	86.15	85.40	-13.9	6,095	-0.23%
2022/11/04	6	83.23	1	83.00	83.70	5	6,190	0.08%
2022/11/03	20.1	84.56	24.1	85.81	83.70	-4	6,417	-0.06%
2022/11/02	1	84.30	2	83.65	84.00	-1	6,263	-0.02%
2022/11/01	0	0.00	1.4	84.22	84.30	-1.4	6,499	-0.02%
2022/10/31	0	0.00	15	83.47	83.70	-15	6,804	-0.22%
2022/10/28	13.1	82.09	0	0.00	81.50	13.1	7,129	0.18%
2022/10/27	0	0.00	18	83.43	84.10	-18	7,101	-0.25%
2022/10/26	17	80.32	14	81.70	81.80	3	7,080	0.04%
2022/10/25	34.2	81.00	15	81.45	81.40	19.2	6,995	0.27%
2022/10/24	6	83.77	2	83.80	83.30	4	6,903	0.06%
2022/10/21	4.7	82.87	3	82.20	81.80	1.7	6,871	0.02%
2022/10/20	2.3	84.12	11	85.19	85.00	-8.7	6,801	-0.13%
2022/10/19	3.2	84.39	1	84.40	84.00	2.2	6,709	0.03%
2022/10/18	0.1	83.90	5.1	85.13	84.70	-5.1	6,676	-0.08%
2022/10/17	15	83.70	2	84.35	85.00	13	6,586	0.20%
2022/10/14	13	87.92	10	88.68	87.60	3	6,479	0.05%
2022/10/13	11.5	86.26	10	84.26	83.40	1.5	6,250	0.02%
2022/10/12	7	84.60	8	85.60	86.40	-1	6,183	-0.02%
2022/10/11	19.3	85.40	17	84.99	85.00	2.3	6,170	0.04%
2022/10/07	25	87.79	28	87.65	87.60	-3	6,194	-0.05%
2022/10/06	11.5	86.85	7.1	87.06	87.50	4.5	6,207	0.07%
2022/10/05	2	87.30	3.6	87.91	87.00	-1.6	6,160	-0.03%
2022/10/04	0	0.00	1.2	84.64	84.80	-1.2	5,993	-0.02%
2022/10/03	0.2	81.49	0	0.00	82.00	0.2	5,935	0.00%
2022/09/29	2	84.15	3	83.13	82.10	-1	5,908	-0.02%
2022/09/28	14.9	82.08	3	83.10	81.00	11.9	5,829	0.20%
2022/09/27	1	83.80	12.1	84.07	86.10	-11.1	5,690	-0.20%
2022/09/26	4.4	81.72	7	80.53	80.40	-2.6	5,545	-0.05%
2022/09/23	8	84.48	2.3	83.70	83.20	5.7	5,512	0.10%
2022/09/22	3.1	84.54	11.4	85.61	86.80	-8.3	5,445	-0.15%
2022/09/21	14.8	84.70	7	85.06	84.30	7.8	5,353	0.15%
2022/09/20	2	84.60	6.8	85.10	85.60	-4.8	5,336	-0.09%
2022/09/19	2.2	81.99	3	82.50	82.60	-0.8	5,269	-0.02%
2022/09/16	3.5	83.89	0	0.00	83.70	3.5	5,295	0.07%
2022/09/15	2.4	84.78	2	85.40	84.20	0.4	5,277	0.01%
2022/09/14	2.1	84.27	4	84.53	85.00	-1.9	5,221	-0.04%
2022/09/13	31.2	86.64	12	85.94	85.90	19.2	5,147	0.37%
2022/09/12	60	87.94	65.3	88.77	89.10	-5.3	4,901	-0.11%
2022/09/08	0	0.00	1	84.40	83.20	-1	4,660	-0.02%
2022/09/07	0	0.00	2	82.30	83.00	-2	4,680	-0.04%
2022/09/06	1.3	80.87	2	82.00	81.30	-0.7	4,681	-0.01%
2022/09/05	2	85.20	0	0.00	82.80	2	4,673	0.04%
2022/09/02	1	84.10	5	84.68	83.50	-4	4,635	-0.09%
2022/09/01	2	84.50	1	83.70	83.80	1	4,627	0.02%
2022/08/31	0	0.00	14	84.54	85.00	-14	4,615	-0.30%
2022/08/30	4	83.80	3.4	84.42	84.40	0.6	4,586	0.01%
2022/08/29	3.2	80.73	9	81.76	82.60	-5.8	4,552	-0.13%
2022/08/26	22	84.48	8	84.24	83.80	14	4,518	0.31%
2022/08/25	7	84.64	14.4	84.55	84.70	-7.4	4,434	-0.17%
2022/08/24	3	81.50	8	81.80	82.20	-5	4,300	-0.12%
2022/08/23	1.2	80.56	6.1	80.62	80.60	-4.9	4,256	-0.12%
2022/08/22	2.1	80.96	2	80.75	81.30	0.1	4,234	0.00%
2022/08/19	4.1	82.93	2	83.50	82.20	2.1	4,177	0.05%
2022/08/18	3	83.70	2	83.65	84.20	1	4,096	0.02%
2022/08/17	7	81.40	7	82.23	82.40	0	3,962	0.00%
2022/08/16	0	0.00	6	80.75	81.20	-6	3,910	-0.15%
2022/08/15	2.2	80.78	2	81.00	80.90	0.2	3,887	0.00%
2022/08/12	3.2	81.55	10	81.23	81.30	-6.8	3,845	-0.18%
2022/08/11	15	81.78	11	82.06	81.50	4	3,784	0.11%
2022/08/10	11.2	82.49	25.3	82.33	82.20	-14.1	3,609	-0.39%
2022/08/09	1.2	80.83	3	81.00	81.00	-1.8	3,343	-0.05%
2022/08/08	21	79.70	21.4	80.65	80.90	-0.4	3,214	-0.01%
2022/08/05	4.2	77.25	8.6	77.65	79.00	-4.4	2,992	-0.15%
2022/08/04	0	0.00	4	76.20	76.20	-4	2,710	-0.15%
2022/08/03	0	0.00	1	73.70	72.90	-1	2,402	-0.04%
2022/08/02	0	0.00	4	73.25	73.90	-4	2,482	-0.16%
2022/07/29	1	73.60	13.1	74.47	75.00	-12.1	2,702	-0.45%
2022/07/28	1	73.40	0	0.00	73.40	1	2,877	0.03%
2022/07/27	0	0.00	1	73.50	73.50	-1	2,887	-0.03%
2022/07/26	0	0.00	2	72.40	72.70	-2	2,920	-0.07%
2022/07/22	0	0.00	4	72.53	72.50	-4	3,124	-0.13%
2022/07/21	0.1	71.20	11	72.51	72.90	-10.9	3,243	-0.34%
2022/07/20	2	72.55	1	72.90	72.60	1	3,436	0.03%
2022/07/19	3	71.67	2	72.00	72.00	1	3,482	0.03%
2022/07/18	2	71.30	1	72.00	71.90	1	3,588	0.03%
2022/07/15	2	69.90	1.2	72.68	69.90	0.8	3,598	0.02%
2022/07/14	0	0.00	9.2	69.29	70.20	-9.2	3,534	-0.26%
2022/07/13	5	65.72	2	65.45	65.70	3	3,460	0.09%
2022/07/12	2	67.50	0	0.00	67.20	2	3,425	0.06%
2022/07/11	1	69.30	0	0.00	68.60	1	3,402	0.03%
2022/07/08	0	0.00	1	69.40	69.20	-1	3,387	-0.03%
2022/07/07	1	65.00	2	67.65	68.90	-1	3,343	-0.03%
2022/07/06	1	63.80	1	64.20	64.60	0	3,310	0.00%
2022/07/04	0.1	63.80	0	0.00	62.50	0.1	3,317	0.00%
2022/07/01	4	65.33	0	0.00	63.80	4	3,295	0.12%
2022/06/30	9	69.40	3	68.77	69.20	6	3,249	0.18%
2022/06/27	2	69.60	5	70.20	70.30	-3	3,197	-0.09%
2022/06/24	1	70.40	6	71.38	69.90	-5	3,162	-0.16%
2022/06/23	3	68.77	6	69.03	69.20	-3	3,077	-0.10%
2022/06/22	1	68.00	0	0.00	68.40	1	3,059	0.03%
2022/06/20	2	66.75	0	0.00	66.10	2	3,017	0.07%
2022/06/17	3	67.80	1	67.20	67.60	2	3,004	0.07%
2022/06/16	14	68.94	3.1	69.37	67.80	11	2,982	0.37%
2022/06/15	9	68.18	17.1	68.31	68.50	-8.1	2,925	-0.28%
2022/06/14	0	0.00	9	66.36	67.30	-9	2,866	-0.31%
2022/06/13	7	65.81	3	65.90	65.60	4	2,842	0.14%
2022/06/10	2	66.65	4	67.23	66.90	-2	2,838	-0.07%
2022/06/09	3.1	66.25	2	66.90	66.90	1.1	2,818	0.04%
2022/06/07	2	64.35	0	0.00	64.60	2	2,771	0.07%
2022/06/02	0	0.00	1	64.60	64.60	-1	2,770	-0.04%
2022/06/01	1	64.10	0	0.00	64.30	1	2,777	0.04%
2022/05/31	4	64.80	0	0.00	64.80	4	2,770	0.14%
2022/05/30	0	0.00	2	64.25	64.20	-2	2,756	-0.07%
2022/05/27	0	0.00	1	63.30	63.10	-1	2,738	-0.04%
2022/05/26	1.1	62.60	2	62.40	62.30	-1	2,737	-0.03%
2022/05/24	1	63.10	0	0.00	62.50	1	2,747	0.04%
2022/05/23	3	63.27	4	63.33	63.70	-1	2,731	-0.04%
2022/05/20	2.1	62.60	2	62.50	62.50	0.1	2,714	0.00%
2022/05/19	1.2	62.58	0	0.00	63.20	1.2	2,691	0.04%
2022/05/18	2	63.10	2	63.85	63.80	0	2,675	0.00%
2022/05/17	1	63.50	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	64.20	0	0.00	63.90	1	2,607	0.04%
2022/05/13	1	65.00	1	65.20	64.90	0	2,589	0.00%
2022/05/12	4.1	64.47	1	64.30	63.80	3.1	2,565	0.12%
2022/05/11	3.2	62.91	9	64.27	62.80	-5.8	2,521	-0.23%
2022/05/10	12.6	61.34	2	62.50	62.70	10.6	2,476	0.43%
2022/05/09	5	63.96	17	63.69	63.00	-12	2,394	-0.50%
2022/05/06	34.3	66.43	17	66.17	65.60	17.3	2,317	0.75%
2022/05/05	91	73.25	47	70.91	70.10	44	2,151	2.05%
2022/05/04	2	76.20	6	75.85	75.20	-4	1,937	-0.21%
2022/05/03	7	76.26	3.2	76.43	76.00	3.8	1,921	0.20%
2022/04/29	4.2	77.10	7	76.93	76.70	-2.8	1,867	-0.15%
2022/04/28	3	76.23	8	75.94	75.60	-5	1,810	-0.28%
2022/04/27	8	74.83	23	76.14	75.00	-15	1,731	-0.87%
2022/04/26	8.1	77.54	7.5	78.08	76.30	0.6	1,662	0.04%
2022/04/25	0	0.00	4	76.28	76.90	-4	1,434	-0.28%
2022/04/21	0	0.00	3.1	75.53	75.90	-3.1	1,245	-0.25%
2022/04/20	0.1	73.60	8	73.31	74.10	-7.9	1,182	-0.67%
2022/04/19	1	72.10	0	0.00	71.90	1	1,144	0.09%
2022/04/18	0	0.00	3	71.77	71.70	-3	1,168	-0.26%
2022/04/15	4	71.08	0	0.00	71.10	4	1,185	0.34%
2022/04/14	1	72.70	4.1	72.72	72.70	-3.1	1,216	-0.26%
2022/04/13	3	71.73	0	0.00	71.70	3	1,223	0.25%
2022/04/12	0	0.00	12.2	71.22	71.30	-12.2	1,258	-0.97%
2022/04/11	2	72.30	4	72.90	71.80	-2	1,281	-0.16%
2022/04/08	10	72.75	1	72.90	72.10	9	1,286	0.70%
2022/03/30	0	0.00	1	71.90	71.80	-1	1,531	-0.07%
2022/03/28	0	0.00	2	71.00	71.00	-2	1,536	-0.13%
2022/03/25	1	71.50	0	0.00	71.50	1	1,554	0.06%
2022/03/23	0	0.00	5	71.04	71.00	-5	1,611	-0.31%
2022/03/22	0	0.00	5	70.30	70.50	-5	1,685	-0.30%
2022/03/21	1	70.00	2	69.80	70.20	-1	1,849	-0.05%
2022/03/18	3	68.90	0	0.00	68.50	3	1,943	0.15%
2022/03/17	0	0.00	12	69.53	69.80	-12	1,949	-0.62%
2022/03/16	0.2	68.30	0	0.00	68.20	0.2	1,960	0.01%
2022/03/15	5	68.46	0	0.00	68.10	5	2,023	0.25%
2022/03/14	0.1	70.10	0	0.00	69.90	0.1	2,022	0.00%
2022/03/10	3	69.80	1	70.00	69.90	2	2,060	0.10%
2022/03/09	1.2	68.96	1	68.90	69.00	0.2	2,072	0.01%
2022/03/08	8	68.04	1	67.90	67.80	7	2,101	0.33%
2022/03/07	5	69.20	0	0.00	69.30	5	2,094	0.24%
2022/03/03	8	71.35	1	71.90	71.40	7	2,115	0.33%
2022/03/02	1	71.40	0	0.00	71.40	1	2,143	0.05%
2022/03/01	0	0.00	2	71.60	71.80	-2	2,162	-0.09%
2022/02/25	1.1	70.89	0	0.00	70.60	1.1	2,177	0.05%
2022/02/24	6	70.33	0	0.00	70.20	6	2,202	0.27%
2022/02/23	2	72.50	0	0.00	72.50	2	2,231	0.09%
2022/02/22	1	72.50	7	72.61	72.70	-6	2,258	-0.27%
2022/02/21	1	72.80	0	0.00	73.10	1	2,279	0.04%
2022/02/18	6	73.80	0	0.00	73.80	6	2,310	0.26%
2022/02/17	0.1	73.70	10	73.60	73.70	-9.9	2,401	-0.41%
2022/02/16	0.3	73.30	1	73.30	73.30	-0.7	2,462	-0.03%
2022/02/15	0.1	73.30	0	0.00	72.40	0.1	2,522	0.00%
2022/02/11	0	0.00	2	73.65	73.90	-2	2,727	-0.07%
2022/02/10	1	74.30	0	0.00	73.90	1	2,779	0.04%
2022/02/09	1	72.80	11	73.16	73.60	-10	2,866	-0.35%
2022/02/08	0	0.00	19	72.35	72.60	-19	2,953	-0.64%
2022/02/07	28	71.36	11	71.35	71.70	17	3,126	0.54%
2022/01/26	5	70.10	3	70.30	70.10	2	3,360	0.06%
2022/01/25	1	69.90	3	69.97	70.00	-2	3,443	-0.06%
2022/01/21	7	70.07	1	69.90	69.90	6	3,579	0.17%
2022/01/20	1	71.80	23.2	71.99	71.60	-22.2	3,622	-0.61%
2022/01/19	10.2	73.17	0	0.00	72.60	10.2	3,750	0.27%
2022/01/18	1	75.20	4	75.30	75.10	-3	3,754	-0.08%
2022/01/17	0	0.00	16	74.78	74.90	-16	3,841	-0.42%
2022/01/14	3	73.37	1	73.70	73.90	2	3,854	0.05%
2022/01/13	9	73.76	0.1	74.50	74.40	8.9	3,864	0.23%
2022/01/12	4	74.05	1	74.50	74.50	3	3,863	0.08%
2022/01/11	9	73.93	1	74.50	73.70	8	3,865	0.21%
2022/01/07	14	74.37	3	74.20	74.10	11	3,836	0.29%
2022/01/05	1	75.40	1	76.60	75.60	0	3,797	0.00%
2022/01/04	0	0.00	6	76.35	76.00	-6	3,787	-0.16%
2022/01/03	2	77.60	0	0.00	77.00	2	3,788	0.05%
2021/12/30	4	78.03	4	77.73	78.00	0	3,799	0.00%
2021/12/29	4	77.23	0.1	77.00	77.30	4	3,762	0.10%
2021/12/28	2	77.00	0	0.00	76.80	2	3,765	0.05%
2021/12/27	1	77.80	9	77.63	77.70	-8	3,700	-0.22%
2021/12/24	0	0.00	5	75.60	75.70	-5	3,647	-0.14%
2021/12/23	0	0.00	0	75.20	75.30	0	3,654	0.00%
2021/12/22	0	75.20	2	75.10	75.10	-2	3,673	-0.05%
2021/12/21	3	75.10	6	74.85	75.10	-3	3,732	-0.08%
2021/12/20	9	74.89	13	75.06	74.80	-4	3,823	-0.10%
2021/12/17	14.6	76.36	15	75.80	75.50	-0.4	3,850	-0.01%
2021/12/16	5	78.00	16	77.64	77.30	-11	3,896	-0.28%
2021/12/15	15.4	77.95	10	77.86	78.00	5.4	3,940	0.14%
2021/12/14	20	76.27	2	76.75	76.20	18	3,805	0.47%
2021/12/13	5	75.26	15	75.45	75.40	-10	3,715	-0.27%
2021/12/10	8	74.55	1	74.70	75.00	7	3,698	0.19%
2021/12/09	13	74.62	2	75.20	74.80	11	3,690	0.30%
2021/12/06	4	72.78	0	0.00	72.90	4	3,604	0.11%
2021/12/03	3.1	73.11	3	73.00	73.20	0.1	3,594	0.00%
2021/12/02	7	73.67	0	0.00	73.20	7	3,588	0.20%
2021/12/01	3	73.63	1	74.00	74.20	2	3,562	0.06%
2021/11/30	12	75.15	3	75.37	74.30	9	3,547	0.25%
2021/11/29	12.1	73.50	2	74.30	74.60	10.1	3,537	0.29%
2021/11/26	0	0.00	1	74.80	75.00	-1	3,520	-0.03%
2021/11/25	10	75.90	4	75.90	76.00	6	3,504	0.17%
2021/11/24	3.1	74.67	0	0.00	75.20	3.1	3,505	0.09%
2021/11/23	3	75.80	0	0.00	75.10	3	3,493	0.09%
2021/11/22	2	76.75	1	76.70	77.00	1	3,466	0.03%
2021/11/19	1.3	75.94	1	75.90	75.80	0.3	3,419	0.01%
2021/11/18	2	76.10	11	76.49	76.10	-9	3,398	-0.26%
2021/11/17	1.1	75.93	2	75.80	75.80	-0.9	3,382	-0.03%
2021/11/16	5	76.70	20	77.17	76.80	-15	3,371	-0.44%
2021/11/15	18.1	75.62	6	75.18	75.70	12.1	3,290	0.37%
2021/11/12	2.3	74.90	3	74.90	74.50	-0.7	3,234	-0.02%
2021/11/11	50.4	76.12	32	75.04	74.90	18.4	3,182	0.58%
2021/11/10	1.5	78.47	11	78.61	78.80	-9.5	3,037	-0.31%
2021/11/09	10.1	78.54	14	78.20	79.00	-3.9	3,011	-0.13%
2021/11/08	3.6	77.54	3	77.43	77.50	0.6	2,964	0.02%
2021/11/05	14	79.62	10	79.40	79.50	4	2,890	0.14%
2021/11/04	11	79.09	13.8	79.95	79.90	-2.8	2,813	-0.10%
2021/11/03	8.2	79.45	20.7	79.18	78.20	-12.5	2,662	-0.47%
2021/11/02	10	78.89	17	76.94	76.00	-7	2,444	-0.29%
2021/11/01	12	78.52	26.1	78.46	78.60	-14.1	2,366	-0.60%
2021/10/29	24	77.75	28.1	77.67	77.50	-4.1	2,283	-0.18%
2021/10/28	16	77.46	25	77.56	77.50	-9	2,244	-0.40%
2021/10/27	3	76.83	4	76.65	77.30	-1	2,157	-0.05%
2021/10/26	0	0.00	25	75.12	75.00	-25	2,023	-1.24%
2021/10/25	15	74.21	9.2	73.63	74.90	5.8	2,002	0.29%
2021/10/22	0	0.00	0.1	72.40	72.40	-0.1	1,976	0.00%
2021/10/21	4	70.88	11	70.98	70.50	-7	2,003	-0.35%
2021/10/20	0.1	70.40	3	70.47	70.20	-2.9	2,048	-0.14%
2021/10/19	10	70.40	2.1	69.94	70.20	7.9	2,094	0.38%
2021/10/18	3.1	70.00	0	0.00	70.00	3.1	2,161	0.14%
2021/10/15	0.1	70.70	0	0.00	70.90	0.1	2,272	0.00%
2021/10/14	1	70.20	6	70.73	70.70	-5	2,383	-0.21%
2021/10/13	0	0.00	1	70.50	70.40	-1	2,500	-0.04%
2021/10/12	23	71.71	20.3	71.51	71.10	2.8	2,657	0.10%
2021/10/08	12	73.35	11	73.94	74.30	1	2,827	0.04%
2021/10/07	0	0.00	20	72.45	73.50	-20	3,125	-0.64%
2021/10/06	9	72.00	9	70.67	70.80	0	3,303	0.00%
2021/10/05	12	70.98	6	71.65	72.00	6	3,346	0.18%
2021/10/04	7	71.17	1	70.50	70.20	6	3,370	0.18%
2021/10/01	7.1	72.03	18	70.41	70.60	-10.9	3,394	-0.32%
2021/09/30	5	72.06	7	72.81	73.10	-2	3,391	-0.06%
2021/09/29	18	72.12	30	71.77	72.10	-12	3,414	-0.35%
2021/09/28	10	72.76	0	0.00	72.90	10	3,470	0.29%
2021/09/27	17	75.18	15.3	75.20	74.30	1.7	3,501	0.05%
2021/09/24	2	74.25	10.1	74.54	74.40	-8.1	3,447	-0.24%
2021/09/23	31.4	73.94	6	74.33	74.20	25.4	3,508	0.73%
2021/09/22	28	74.35	3	74.02	74.90	25	3,634	0.69%
2021/09/17	3	71.63	3	71.53	72.50	0	3,556	0.00%
2021/09/16	3.1	70.90	0	0.00	70.50	3.1	3,562	0.09%
2021/09/13	1.1	69.72	2	69.70	69.90	-0.9	3,567	-0.03%
2021/09/09	1.3	69.07	2	69.05	69.10	-0.7	3,590	-0.02%
2021/09/08	0	0.00	1	69.60	69.30	-1	3,582	-0.03%
2021/09/07	0	0.00	1	70.70	70.50	-1	3,578	-0.03%
2021/09/01	1	71.00	1	71.30	71.40	0	3,611	0.00%
2021/08/30	0	0.00	2	72.00	71.90	-2	3,588	-0.06%
2021/08/27	0	0.00	1	71.30	71.10	-1	3,572	-0.03%
2021/08/25	0	0.00	1	70.80	71.00	-1	3,575	-0.03%
2021/08/24	0.1	70.00	2	70.45	70.00	-1.9	3,580	-0.05%
2021/08/20	1	68.00	0	0.00	67.80	1	3,572	0.03%
2021/08/19	1	68.80	0	0.00	68.10	1	3,555	0.03%
2021/08/18	0	0.00	1	69.00	69.80	-1	3,546	-0.03%
2021/08/17	2	69.70	1	69.60	69.50	1	3,543	0.03%
2021/08/16	0.1	68.50	1	68.40	69.50	-0.9	3,534	-0.03%
2021/08/13	0	0.00	2	70.60	70.50	-2	3,510	-0.06%
2021/08/12	2	71.45	0	0.00	71.20	2	3,504	0.06%
2021/08/11	1	71.10	2	72.15	72.20	-1	3,500	-0.03%
2021/08/10	1.1	70.75	2	72.19	72.90	-0.9	3,491	-0.03%
2021/08/09	1	71.90	0	0.00	72.00	1	3,502	0.03%
2021/08/05	0.1	74.10	0	0.00	73.30	0.1	3,506	0.00%
2021/08/04	1	74.40	1	74.30	74.20	0	3,582	0.00%
2021/08/03	2	73.30	1	73.60	73.30	1	3,616	0.03%
2021/08/02	1	73.90	4	74.00	74.00	-3	3,588	-0.08%
2021/07/30	4	74.88	5	74.46	74.20	-1	3,582	-0.03%
2021/07/29	7	76.14	1	76.00	76.00	6	3,604	0.17%
2021/07/28	5	75.90	5.4	75.99	76.10	-0.4	3,565	-0.01%
2021/07/27	2	78.05	4.4	77.74	77.60	-2.4	3,546	-0.07%
2021/07/26	1.4	79.93	9	79.91	79.10	-7.7	3,527	-0.22%
2021/07/23	17	79.00	0	0.00	78.60	17	3,487	0.49%
2021/07/22	0	0.00	7	78.60	79.10	-7	3,545	-0.20%
2021/07/21	13	78.10	6	77.68	76.90	7	3,547	0.20%
2021/07/20	9	79.66	6	78.90	79.10	3	3,441	0.09%
2021/07/19	7	80.43	10	80.13	80.50	-3	3,404	-0.09%
2021/07/16	18	80.04	12.1	80.13	79.80	6	3,355	0.18%
2021/07/15	37	79.18	10.2	79.01	78.80	26.8	3,200	0.84%
2021/07/14	26	78.88	33.3	78.82	79.00	-7.3	3,035	-0.24%
2021/07/13	10	77.22	17.1	77.09	77.00	-7.1	2,727	-0.26%
2021/07/12	1	74.30	8	74.45	74.70	-7	2,556	-0.27%
2021/07/09	2	74.40	1	74.80	74.80	1	2,564	0.04%
2021/07/08	7	76.24	5	76.46	75.70	2	2,555	0.08%
2021/07/07	3	76.20	0	0.00	76.30	3	2,540	0.12%
2021/07/06	0	0.00	7	75.21	75.10	-7	2,539	-0.28%
2021/07/05	4	76.80	4	76.93	76.80	0	2,552	0.00%
2021/07/02	6.1	76.46	2	76.60	76.20	4.1	2,501	0.16%
2021/07/01	1	75.30	0	0.00	75.40	1	2,448	0.04%
2021/06/30	9	76.12	3	76.23	76.00	6	2,421	0.25%
2021/06/29	8.4	75.74	17.4	74.94	76.00	-9	2,314	-0.39%
2021/06/28	1	71.00	2	71.40	72.00	-1	2,112	-0.05%
2021/06/25	1	70.50	1	69.80	70.30	0	2,080	0.00%
2021/06/21	1	67.30	0	0.00	67.00	1	2,087	0.05%
2021/06/17	1	67.60	0	0.00	67.90	1	2,137	0.05%
2021/06/16	1	67.50	1.1	67.25	67.50	-0.1	2,179	0.00%
2021/06/15	1.1	66.83	3	67.23	67.40	-1.9	2,275	-0.08%
2021/06/11	3	68.37	0	0.00	67.80	3	2,299	0.13%
2021/06/10	0	0.00	5	68.28	69.40	-5	2,301	-0.22%
2021/06/08	0	0.00	1	66.20	66.20	-1	2,296	-0.04%
2021/06/07	0.1	65.60	1	66.00	66.00	-1	2,328	-0.04%
2021/06/04	0	0.00	0.1	66.10	65.90	-0.1	2,346	0.00%
2021/06/01	2	67.50	1	67.30	67.50	1	2,399	0.04%
2021/05/28	0.1	66.30	0	0.00	66.20	0.1	2,431	0.00%
2021/05/26	0.2	65.90	0	0.00	65.60	0.2	2,507	0.01%
2021/05/25	0	65.20	1	64.90	65.00	-1	2,537	-0.04%
2021/05/21	1	64.00	2	64.35	63.90	-1	2,631	-0.04%
2021/05/19	3	62.40	1	63.90	62.50	2	2,681	0.07%
2021/05/18	1	61.30	1	62.20	63.10	0	2,714	0.00%
2021/05/17	2	60.00	0	0.00	61.00	2	2,733	0.07%
2021/05/14	1	63.90	1	64.10	64.30	0	2,711	0.00%
2021/05/13	0.2	62.90	8	61.20	63.80	-7.8	2,705	-0.29%
2021/05/12	4	62.38	1	61.10	62.20	3	2,669	0.11%
2021/05/11	4.1	66.16	3	66.93	66.70	1.1	2,602	0.04%
2021/05/10	3.4	69.85	1	69.60	69.00	2.4	2,582	0.09%
2021/05/07	3.1	70.17	11	70.00	70.40	-8	2,586	-0.31%
2021/05/06	11.1	69.15	2	68.85	68.80	9.1	2,607	0.35%
2021/05/05	3	70.60	0	0.00	70.10	3	2,577	0.12%
2021/05/04	2.3	72.24	7	70.23	70.70	-4.7	2,596	-0.18%
2021/05/03	12	72.85	12	72.31	72.20	0	2,631	0.00%
2021/04/29	5	74.72	1	75.40	74.40	4	2,619	0.15%
2021/04/28	4	76.40	11	76.48	75.90	-7	2,652	-0.27%
2021/04/27	5	74.72	7	73.94	75.10	-2	2,598	-0.08%
2021/04/26	0	0.00	24	72.33	72.30	-24	2,558	-0.94%
2021/04/23	7.7	71.70	0	0.00	72.00	7.7	2,577	0.30%
2021/04/22	7.2	73.29	2	73.70	72.70	5.2	2,565	0.20%
2021/04/21	3	74.10	0	0.00	74.20	3	2,530	0.12%
2021/04/20	5.5	74.75	0.3	74.70	74.60	5.3	2,572	0.20%
2021/04/19	2	74.80	1	75.20	74.90	1	2,604	0.04%
2021/04/16	4	74.88	4	75.13	75.00	0	2,702	0.00%
2021/04/15	3	73.67	0	0.00	73.70	3	2,689	0.11%
2021/04/14	2	74.15	0	0.00	74.70	2	2,659	0.08%
2021/04/13	0	0.00	2	75.90	74.80	-2	2,693	-0.07%
2021/04/09	0	0.00	2	76.70	76.20	-2	2,928	-0.07%
2021/04/08	1	75.90	102	75.85	75.80	-101	2,908	-3.47%	大賣/鉅額交易
2021/04/07	102	75.12	2	75.20	75.70	100	2,908	3.44%	大買/
2021/04/06	1.1	74.20	0	0.00	73.90	1.1	2,893	0.04%
2021/04/01	1	74.30	0	0.00	74.50	1	2,889	0.03%
2021/03/31	0.1	74.70	4	74.68	74.50	-4	2,914	-0.14%
2021/03/29	0	0.00	2	74.25	74.00	-2	2,924	-0.07%
2021/03/26	1	73.80	1	74.00	73.90	0	2,933	0.00%
2021/03/25	1	74.30	6	73.68	74.00	-5	2,942	-0.17%
2021/03/23	3	73.20	0	0.00	73.00	3	2,993	0.10%
2021/03/22	2	73.40	10	73.18	73.30	-8	2,998	-0.27%
2021/03/19	6	73.99	2	74.05	74.00	4	3,033	0.13%
2021/03/18	5	74.42	2	74.95	74.90	3	3,033	0.10%
2021/03/17	4	75.10	1	75.30	74.90	3	3,001	0.10%
2021/03/16	0	0.00	1	75.10	75.20	-1	3,058	-0.03%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/12	3	75.43	0	0.00	75.50	3	3,116	0.10%
2021/03/11	2	75.40	0	0.00	75.50	2	3,192	0.06%
2021/03/09	0	0.00	11	74.46	75.00	-11	3,261	-0.34%
2021/03/08	3	75.17	0	0.00	75.10	3	3,303	0.09%
2021/03/05	5.1	74.82	0	0.00	74.80	5.1	3,315	0.15%
2021/03/02	0	0.00	4	76.50	75.50	-4	3,374	-0.12%
2021/02/26	9	76.42	14	76.70	76.30	-5	3,451	-0.14%
2021/02/25	5	78.66	0	0.00	78.20	5	3,576	0.14%
2021/02/24	4	79.45	5	78.94	78.50	-1	3,639	-0.03%
2021/02/19	3	79.00	1	78.90	79.00	2	3,640	0.05%
2021/02/18	0	0.00	1	78.00	78.90	-1	3,663	-0.03%
2021/02/17	0	0.00	7	76.76	77.40	-7	3,699	-0.19%
2021/02/05	13	76.01	6	75.80	75.70	7	3,707	0.19%
2021/02/04	3	76.30	0	0.00	76.30	3	3,762	0.08%
2021/02/02	8	75.38	8	75.00	75.20	0	4,143	0.00%
2021/02/01	2	74.50	0	0.00	75.00	2	4,173	0.05%
2021/01/29	1.2	76.58	0	0.00	75.80	1.2	4,196	0.03%
2021/01/28	0	0.00	1	75.60	76.10	-1	4,200	-0.02%
2021/01/27	0	0.00	40	76.20	76.40	-40	4,221	-0.95%
2021/01/26	0	0.00	1	77.30	76.20	-1	4,228	-0.02%
2021/01/25	1.5	76.97	3	77.20	78.00	-1.5	4,216	-0.04%
2021/01/22	2	74.80	0	0.00	75.10	2	4,158	0.05%
2021/01/21	6	74.85	1	75.00	74.40	5	4,165	0.12%
2021/01/20	3	75.70	3	75.37	75.30	0	4,152	0.00%
2021/01/18	5.1	76.21	2	76.75	76.40	3.1	4,152	0.07%
2021/01/15	12	77.95	0	0.00	77.20	12	4,118	0.29%
2021/01/14	13	78.66	3	78.33	78.60	10	4,119	0.24%
2021/01/13	5	78.64	1	78.40	78.40	4	4,163	0.10%
2021/01/12	5	78.94	6	79.52	78.90	-1	4,152	-0.02%
2021/01/11	13	80.72	13.5	80.81	80.70	-0.5	4,179	-0.01%
2021/01/08	4	78.15	0	0.00	78.30	4	4,273	0.09%
2021/01/07	9	79.13	2	79.10	79.00	7	4,425	0.16%
2021/01/06	2	80.80	0	0.00	78.80	2	4,420	0.05%
2021/01/05	25	80.89	10	80.10	80.40	15	4,365	0.34%
2021/01/04	11	81.93	16	82.71	81.50	-5	4,336	-0.12%
2020/12/31	1	77.00	1	77.50	77.70	0	4,127	0.00%
2020/12/30	2	77.50	1	77.10	77.70	1	4,112	0.02%
2020/12/29	1	76.70	1	78.10	78.10	0	4,109	0.00%
2020/12/28	2	78.10	1	77.80	77.80	1	4,111	0.02%
2020/12/25	2.1	77.22	1	78.10	77.00	1.1	4,118	0.03%
2020/12/23	0	0.00	1	77.50	77.60	-1	4,157	-0.02%
2020/12/22	10	76.80	0	0.00	76.00	10	4,258	0.23%
2020/12/21	2	77.30	2	77.10	77.00	0	4,341	0.00%
2020/12/18	4	77.35	5	76.80	77.20	-1	4,464	-0.02%
2020/12/17	2	78.05	0	0.00	78.70	2	4,486	0.04%
2020/12/15	6	75.98	2	76.60	75.90	4	4,621	0.09%
2020/12/11	10.3	76.61	3	76.40	78.10	7.3	4,859	0.15%
2020/12/10	8	77.89	2	78.40	77.50	6	4,866	0.12%
2020/12/09	8	79.49	3	79.60	79.50	5	4,860	0.10%
2020/12/08	3	79.47	2	79.30	79.50	1	4,881	0.02%
2020/12/07	4	79.70	0	0.00	80.00	4	4,946	0.08%
2020/12/03	3	82.50	1	81.10	81.50	2	4,982	0.04%
2020/12/02	2	83.10	3	83.00	83.40	-1	5,117	-0.02%
2020/12/01	2	82.15	0	0.00	82.30	2	5,187	0.04%
2020/11/30	3	83.40	1	83.10	82.70	2	5,368	0.04%
2020/11/27	0	0.00	1	83.30	83.20	-1	5,568	-0.02%
2020/11/26	2	83.95	0	0.00	83.30	2	6,032	0.03%
2020/11/25	3	84.33	1	85.20	83.10	2	6,291	0.03%
2020/11/24	5	84.60	11	84.23	84.60	-6	6,492	-0.09%
2020/11/23	4	82.85	6.8	83.03	83.10	-2.8	6,702	-0.04%
2020/11/20	0	0.00	2	81.60	82.10	-2	6,788	-0.03%
2020/11/19	1	80.10	1	81.20	81.80	0	7,057	0.00%
2020/11/18	1	80.30	0.1	81.00	80.30	0.9	7,306	0.01%
2020/11/17	1	81.30	3	81.00	80.20	-2	7,399	-0.03%
2020/11/16	4.3	80.96	3	80.83	80.80	1.3	7,421	0.02%
2020/11/13	6	81.72	5	80.56	81.80	1	7,428	0.01%
2020/11/12	4	81.43	6	81.90	80.80	-2	7,519	-0.03%
2020/11/11	9	83.30	7	83.34	82.00	2	7,531	0.03%
2020/11/10	0	81.20	9.1	81.67	81.00	-9.1	7,296	-0.12%
2020/11/09	1	80.00	1	79.20	79.40	0	7,174	0.00%
2020/11/06	2	79.60	2	79.60	79.30	0	7,165	0.00%
2020/11/05	0	0.00	5	78.72	78.70	-5	7,157	-0.07%
2020/11/04	1	78.60	3	78.10	78.80	-2	7,140	-0.03%
2020/11/03	0	0.00	1	77.30	76.60	-1	7,096	-0.01%
2020/11/02	1	74.50	1	74.50	74.60	0	7,073	0.00%
2020/10/30	1	75.50	0	0.00	75.50	1	7,062	0.01%
2020/10/28	3	76.60	0	0.00	76.20	3	7,014	0.04%
2020/10/27	3	78.50	8	77.71	78.50	-5	6,982	-0.07%
2020/10/23	4	77.45	0	0.00	77.60	4	6,913	0.06%
2020/10/22	3	77.90	3	77.13	77.40	0	6,931	0.00%
2020/10/21	0	0.00	1	80.20	78.10	-1	6,890	-0.01%
2020/10/20	3	80.00	0	0.00	79.90	3	6,834	0.04%
2020/10/19	1	80.70	4	81.75	80.90	-3	6,801	-0.04%
2020/10/16	6	79.97	15.1	81.21	79.70	-9.1	6,727	-0.13%
2020/10/15	5	79.32	9	78.92	80.10	-4	6,535	-0.06%
2020/10/14	2	74.85	5	75.60	74.90	-3	6,360	-0.05%
2020/10/08	1	77.20	5	77.06	76.60	-4	6,367	-0.06%
2020/10/07	7	77.71	4	77.45	77.70	3	6,387	0.05%
2020/10/06	0	0.00	6	77.43	77.40	-6	6,384	-0.09%
2020/10/05	0	0.00	2	76.80	76.60	-2	6,387	-0.03%
2020/09/30	1	76.20	4	76.55	76.40	-3	6,386	-0.05%
2020/09/29	4	76.40	3	75.97	76.00	1	6,397	0.02%
2020/09/28	6	76.13	3	76.10	77.00	3	6,451	0.05%
2020/09/25	12	74.83	10	74.69	74.60	2	6,478	0.03%
2020/09/24	9	77.27	4	78.45	76.60	5	6,380	0.08%
2020/09/23	11	79.45	6	78.82	78.30	5	6,315	0.08%
2020/09/22	2	81.60	6	81.90	81.30	-4	6,232	-0.06%
2020/09/21	3	82.87	5	83.10	82.80	-2	6,183	-0.03%
2020/09/18	7	83.04	3	83.00	82.70	4	6,137	0.07%
2020/09/17	49	83.16	46	82.56	83.90	3	6,020	0.05%
2020/09/16	15	80.83	15	80.14	80.10	0	5,739	0.00%
2020/09/15	20	80.22	18	80.92	80.50	2	5,706	0.04%
2020/09/14	22	79.85	26	79.55	79.40	-4	5,699	-0.07%
2020/09/11	2	78.50	5	78.94	79.90	-3	5,627	-0.05%
2020/09/10	5	79.26	4	79.35	79.00	1	5,567	0.02%
2020/09/09	10	78.77	10	78.84	80.70	0	5,474	0.00%
2020/09/08	7	79.47	17	80.14	80.20	-10	5,407	-0.18%
2020/09/07	9	80.72	7	79.66	79.40	2	5,325	0.04%
2020/09/04	42	82.13	5	82.52	82.70	37	5,167	0.72%
2020/09/03	11.1	84.50	50.1	83.97	83.90	-38.9	5,049	-0.77%
2020/09/02	8	84.96	11	85.10	85.10	-3	4,860	-0.06%
2020/09/01	31	83.90	153	85.25	82.50	-122	4,625	-2.64%	大賣/鉅額交易
2020/08/31	14	82.08	19	82.26	82.50	-5	4,152	-0.12%
2020/08/28	52	79.85	36	79.76	79.60	16	3,880	0.41%
2020/08/27	10	78.44	18	78.55	79.00	-8	3,587	-0.22%
2020/08/26	3	75.50	2	75.65	75.80	1	3,223	0.03%
2020/08/25	11	75.62	29	76.27	75.00	-18	3,051	-0.59%
2020/08/24	9	71.84	29	73.58	74.00	-20	2,725	-0.73%
2020/08/21	2	66.10	7	70.16	69.70	-5	2,459	-0.20%
2020/08/20	3	65.03	4	64.90	65.80	-1	2,365	-0.04%
2020/08/19	2	67.75	0	0.00	67.70	2	2,285	0.09%
2020/08/18	8	69.70	3	69.67	69.40	5	2,198	0.23%
2020/08/17	4	68.30	14	69.50	69.40	-10	2,076	-0.48%
2020/08/14	1	67.20	0	0.00	67.40	1	2,008	0.05%
2020/08/13	3	67.60	2	67.35	67.10	1	2,008	0.05%
2020/08/12	4	66.63	6.2	66.45	67.10	-2.2	1,986	-0.11%
2020/08/11	5	66.26	6	66.02	66.10	-1	1,959	-0.05%
2020/08/07	0	0.00	1	65.50	65.60	-1	1,959	-0.05%
2020/08/06	1	65.30	2	65.85	65.40	-1	1,978	-0.05%
2020/07/31	2	64.50	0	0.00	64.30	2	2,070	0.10%
2020/07/29	1	62.70	0	0.00	62.60	1	2,038	0.05%
2020/07/28	0.1	62.50	0	0.00	62.50	0.1	2,038	0.00%
2020/07/27	5	62.20	2	63.70	62.00	3	2,034	0.15%
2020/07/24	16	63.74	1	63.50	63.30	15	2,042	0.73%
2020/07/22	1	65.60	0	0.00	65.70	1	2,041	0.05%
2020/07/21	5	65.30	1	65.20	65.00	4	2,035	0.20%
2020/07/20	0	0.00	1	64.50	64.90	-1	2,045	-0.05%
2020/07/17	8	65.21	0	0.00	65.00	8	2,062	0.39%
2020/07/16	1	65.70	2	66.25	66.50	-1	2,076	-0.05%
2020/07/15	6	65.77	11	65.89	65.90	-5	2,070	-0.24%
2020/07/14	5	68.06	7	67.84	68.00	-2	2,079	-0.10%
2020/07/13	3	69.00	5	69.10	68.70	-2	2,052	-0.10%
2020/07/10	3	68.27	9	68.67	69.10	-6	2,071	-0.29%
2020/07/08	5	69.78	1	70.70	70.70	4	2,059	0.19%
2020/07/07	6	70.22	4	70.18	70.40	2	2,043	0.10%
2020/07/06	2	69.75	28	69.58	69.50	-26	2,043	-1.27%
2020/07/03	5	66.70	0	0.00	67.00	5	2,054	0.24%
2020/07/02	2	66.60	1	66.40	66.90	1	2,083	0.05%
2020/07/01	2	65.20	15	66.50	66.40	-13	2,071	-0.63%
2020/06/29	6	62.12	0	0.00	62.40	6	2,124	0.28%
2020/06/24	7	63.36	2	63.40	63.30	5	2,110	0.24%
2020/06/23	3	64.40	0	0.00	64.00	3	2,125	0.14%
2020/06/19	4	63.90	0	0.00	63.60	4	2,145	0.19%
2020/06/17	0	0.00	1	63.70	63.20	-1	2,119	-0.05%
2020/06/16	5	63.40	0	0.00	63.20	5	2,158	0.23%
2020/06/15	4	63.05	0	0.00	62.20	4	2,214	0.18%
2020/06/12	5	62.32	0	0.00	63.20	5	2,240	0.22%
2020/06/11	3	65.40	9	66.06	63.90	-6	2,261	-0.27%
2020/06/10	0	0.00	1	66.50	66.30	-1	2,262	-0.04%
2020/06/09	0	0.00	1	66.80	66.80	-1	2,355	-0.04%
2020/06/08	3	66.07	3	66.10	66.10	0	2,431	0.00%
2020/06/05	6	67.03	1	66.80	66.60	5	2,432	0.21%
2020/06/04	10	66.20	25	65.23	66.30	-15	2,422	-0.62%
2020/06/02	7	65.44	3	65.13	64.50	4	2,399	0.17%
2020/06/01	1	63.80	1	64.20	64.30	0	2,387	0.00%
2020/05/29	2	63.30	0	0.00	63.20	2	2,381	0.08%
2020/05/28	0	0.00	8	64.45	63.90	-8	2,379	-0.34%
2020/05/27	9	63.53	5	64.06	64.00	4	2,367	0.17%
2020/05/26	2	62.50	0	0.00	62.40	2	2,363	0.08%
2020/05/25	1	62.30	0	0.00	62.40	1	2,391	0.04%
2020/05/22	2	62.75	0	0.00	62.50	2	2,439	0.08%
2020/05/21	0	0.00	2	63.65	63.90	-2	2,472	-0.08%
2020/05/20	7	63.11	0	0.00	62.60	7	2,470	0.28%
2020/05/19	1	62.80	0	0.00	63.20	1	2,467	0.04%
2020/05/18	1	61.50	0	0.00	62.10	1	2,457	0.04%
2020/05/14	3	62.70	0	0.00	62.30	3	2,428	0.12%
2020/05/13	2	63.05	2	63.60	63.80	0	2,413	0.00%
2020/05/12	13	64.82	0	0.00	64.40	13	2,399	0.54%
2020/05/11	8	64.13	6	62.93	65.60	2	2,366	0.08%
2020/05/08	2	62.30	2	62.60	62.00	0	2,319	0.00%
2020/05/07	1	61.80	2	62.45	62.40	-1	2,310	-0.04%
2020/05/06	12	62.16	0.1	62.00	61.70	11.9	2,310	0.52%
2020/05/05	10	62.10	0	0.00	62.40	10	2,314	0.43%
2020/05/04	0	0.00	2	61.60	61.50	-2	2,313	-0.09%
2020/04/29	11	62.10	0	0.00	61.90	11	2,322	0.47%
2020/04/28	1	61.30	4.1	61.16	61.50	-3.1	2,313	-0.13%
2020/04/27	2	60.20	0	0.00	60.00	2	2,351	0.09%
2020/04/24	0	0.00	1	59.10	59.00	-1	2,337	-0.04%
2020/04/23	1	59.60	1	59.40	59.30	0	2,344	0.00%
2020/04/22	3	57.60	1	58.50	58.80	2	2,318	0.09%
2020/04/21	4	58.15	1	58.30	57.80	3	2,299	0.13%
2020/04/20	0	0.00	17	60.00	60.50	-17	2,277	-0.75%
2020/04/17	0	0.00	1	60.50	60.20	-1	2,266	-0.04%
2020/04/16	2	61.40	0	0.00	61.50	2	2,224	0.09%
2020/04/15	4	61.40	6	61.10	61.50	-2	2,208	-0.09%
2020/04/14	1	60.30	2	60.55	60.10	-1	2,184	-0.05%
2020/04/10	3	59.00	5	59.30	60.00	-2	2,179	-0.09%
2020/04/09	7	59.66	12	60.76	59.00	-5	2,195	-0.23%
2020/04/08	12	59.48	1	57.50	58.80	11	2,147	0.51%
2020/04/07	0	0.00	1	55.40	55.60	-1	2,060	-0.05%
2020/04/06	1	54.00	1	53.90	54.20	0	2,008	0.00%
2020/04/01	3	54.53	2	54.50	54.20	1	1,992	0.05%
2020/03/31	3	52.13	0	0.00	52.30	3	1,894	0.16%
2020/03/25	0	0.00	15	51.90	52.00	-15	1,876	-0.80%
2020/03/20	0	0.00	1	47.85	49.05	-1	1,842	-0.05%
2020/03/19	12	46.94	5	45.97	45.10	7	1,806	0.39%
2020/03/18	1	51.90	0	0.00	50.10	1	1,746	0.06%
2020/03/17	3	52.27	18	52.11	52.10	-15	1,719	-0.87%
2020/03/16	3	56.40	1.5	56.03	55.50	1.5	1,688	0.09%
2020/03/13	15	54.90	1.6	56.11	57.60	13.4	1,672	0.80%
2020/03/12	15	61.07	1	61.20	60.80	14	1,588	0.88%
2020/03/11	2	67.65	0	0.00	67.30	2	1,505	0.13%
2020/03/10	0	0.00	1	67.70	68.00	-1	1,551	-0.06%
2020/03/09	3	68.70	3	69.33	68.20	0	1,545	0.00%
2020/03/06	2	70.00	0	0.00	70.40	2	1,540	0.13%
2020/03/05	2	70.50	2	70.45	70.60	0	1,562	0.00%
2020/03/04	0	0.00	2	68.90	69.10	-2	1,559	-0.13%
2020/03/03	0	0.00	1	69.70	69.10	-1	1,583	-0.06%
2020/03/02	2	69.40	0	0.00	68.80	2	1,592	0.13%
2020/02/27	0	0.00	7	68.60	69.00	-7	1,603	-0.44%
2020/02/26	1	68.90	11	69.00	69.00	-10	1,602	-0.62%
2020/02/25	7	68.99	0	0.00	69.10	7	1,570	0.45%
2020/02/24	1	70.90	0	0.00	69.50	1	1,523	0.07%
2020/02/21	0	0.00	51	71.99	71.50	-51	1,503	-3.39%
2020/02/19	3	71.90	0	0.00	71.90	3	1,536	0.20%
2020/02/17	1	72.40	0	0.00	72.10	1	1,566	0.06%
2020/02/12	0	0.00	2	72.15	72.20	-2	1,610	-0.12%
2020/02/10	0	0.00	8	70.39	70.90	-8	1,713	-0.47%
2020/02/06	0	0.00	70	71.86	72.00	-70	1,835	-3.81%
2020/02/05	2	70.70	0	0.00	71.00	2	1,894	0.11%
2020/02/04	1	70.50	5.1	70.46	70.30	-4.1	2,001	-0.20%
2020/02/03	2	68.30	8	68.65	68.90	-6	2,110	-0.28%
2020/01/31	2	70.75	0	0.00	70.70	2	2,123	0.09%
2020/01/30	4	71.52	22	70.47	70.10	-18	2,168	-0.83%
2020/01/17	0	0.00	4	75.75	75.60	-4	2,197	-0.18%
2020/01/14	0.5	75.60	0	0.00	75.60	0.5	2,212	0.02%
2020/01/09	2	74.50	0.8	74.40	74.20	1.2	2,277	0.05%
2020/01/08	2	73.85	0	0.00	73.60	2	2,281	0.09%
2020/01/07	4	74.20	0	0.00	74.50	4	2,273	0.18%
2020/01/06	2	74.65	2	74.90	74.30	0	2,279	0.00%
2020/01/03	3	75.93	5	75.92	75.70	-2	2,275	-0.09%
2020/01/02	1	76.00	2	75.90	76.30	-1	2,264	-0.04%
2019/12/31	1	75.40	1	75.40	75.50	0	2,270	0.00%
2019/12/30	4	75.50	2	75.50	75.50	2	2,270	0.09%
2019/12/27	4	75.88	2	75.90	75.90	2	2,268	0.09%
2019/12/26	0	0.00	2	75.95	75.80	-2	2,268	-0.09%
2019/12/24	1	75.30	1	75.50	75.30	0	2,322	0.00%
2019/12/23	2	75.55	1	75.60	75.30	1	2,369	0.04%
2019/12/20	4	76.30	46	76.12	76.10	-42	2,385	-1.76%
2019/12/19	3	75.77	5	75.52	75.70	-2	2,387	-0.08%
2019/12/18	15	75.75	3.1	75.80	75.60	11.9	2,390	0.50%
2019/12/16	1	74.50	7	74.60	74.60	-6	2,422	-0.25%
2019/12/13	1	74.60	2	74.60	74.60	-1	2,467	-0.04%
2019/12/12	1	74.60	0	0.00	74.80	1	2,567	0.04%
2019/12/11	3	75.03	0	0.00	74.80	3	2,569	0.12%
2019/12/09	0	0.00	1	75.00	74.70	-1	2,588	-0.04%
2019/12/06	5	75.68	0	0.00	75.50	5	2,605	0.19%
2019/12/05	0	0.00	1	75.80	75.80	-1	2,656	-0.04%
2019/12/04	0	0.00	28	74.00	74.00	-28	2,687	-1.04%
2019/12/03	1	74.10	0	0.00	74.20	1	2,770	0.04%
2019/11/28	20	75.30	0	0.00	75.10	20	3,153	0.63%
2019/11/27	2	74.95	0	0.00	74.90	2	3,158	0.06%
2019/11/26	3	75.00	4	74.90	75.20	-1	3,164	-0.03%
2019/11/25	2	74.90	1	75.20	74.90	1	3,207	0.03%
2019/11/22	3	75.50	0	0.00	75.10	3	3,309	0.09%
2019/11/21	0	0.00	1	74.90	75.10	-1	3,321	-0.03%
2019/11/20	8	75.45	3	75.70	75.10	5	3,336	0.15%
2019/11/19	13	75.10	11	75.61	75.20	2	3,326	0.06%
2019/11/18	1	74.60	0	0.00	74.30	1	3,307	0.03%
2019/11/15	7	74.56	6	74.10	74.10	1	3,322	0.03%
2019/11/14	1	74.50	0	0.00	74.40	1	3,332	0.03%
2019/11/13	3	74.70	0	0.00	75.10	3	3,341	0.09%
2019/11/11	3	73.97	0	0.00	73.60	3	3,397	0.09%
2019/11/07	8	74.38	0	0.00	74.50	8	3,402	0.24%
2019/11/06	5	75.50	2	75.80	75.80	3	3,349	0.09%
2019/11/05	3	74.40	10	74.75	74.50	-7	3,319	-0.21%
2019/11/04	13	74.55	0	74.90	74.40	13	3,306	0.39%
2019/11/01	27	75.05	4	74.93	74.90	23	3,263	0.70%
2019/10/31	39	76.76	9	76.67	76.00	30	3,189	0.94%
2019/10/30	4	77.55	4	78.30	78.10	0	3,079	0.00%
2019/10/29	9	77.77	0	0.00	77.60	9	3,051	0.29%
2019/10/28	12	78.73	0	0.00	78.60	12	3,016	0.40%
2019/10/25	5	80.42	9	81.08	80.10	-4	2,977	-0.13%
2019/10/24	1	80.50	0	0.00	81.10	1	2,963	0.03%
2019/10/23	1	80.60	0	0.00	80.30	1	2,977	0.03%
2019/10/22	3	80.80	0	0.00	80.60	3	2,996	0.10%
2019/10/21	1	81.30	0	0.00	80.80	1	3,002	0.03%
2019/10/18	7	81.40	2	83.20	81.00	5	3,026	0.17%
2019/10/17	0	0.00	1	81.20	81.20	-1	2,964	-0.03%
2019/10/16	1	80.60	1	80.60	80.60	0	2,954	0.00%
2019/10/14	6	82.37	0	0.00	81.00	6	2,958	0.20%
2019/10/09	0	0.00	1	80.10	81.00	-1	2,945	-0.03%
2019/10/07	3	82.07	1	83.50	81.90	2	2,919	0.07%
2019/10/04	0	0.00	2	82.00	81.90	-2	2,893	-0.07%
2019/10/03	0	0.00	1	82.10	82.00	-1	2,895	-0.03%
2019/09/27	1	83.30	3	82.10	81.60	-2	2,870	-0.07%
2019/09/26	7	84.01	3	83.80	83.30	4	2,833	0.14%
2019/09/25	0	0.00	2	83.50	83.80	-2	2,796	-0.07%
2019/09/24	3	83.40	3	83.73	83.00	0	2,801	0.00%
2019/09/23	1	82.90	1	83.20	82.80	0	2,766	0.00%
2019/09/20	12	83.00	1	83.10	83.00	11	2,772	0.40%
2019/09/19	0	0.00	6	82.67	82.80	-6	2,758	-0.22%
2019/09/18	0	0.00	1	82.10	81.90	-1	2,777	-0.04%
2019/09/17	3	82.07	4	82.68	81.20	-1	2,728	-0.04%
2019/09/16	0	0.00	13	81.80	81.80	-13	2,666	-0.49%
2019/09/11	1	81.80	0	0.00	81.50	1	2,670	0.04%
2019/09/10	0	0.00	2	82.15	81.30	-2	2,650	-0.08%
2019/09/09	1	80.90	0	0.00	81.50	1	2,612	0.04%
2019/09/06	0	0.00	4	81.73	82.10	-4	2,543	-0.16%
2019/09/05	4	81.65	2	81.75	81.90	2	2,451	0.08%
2019/09/04	8	81.14	7	81.61	82.00	1	2,365	0.04%
2019/09/03	6	80.97	6	81.70	80.70	0	2,259	0.00%
2019/09/02	2	78.60	0	0.00	79.00	2	1,996	0.10%
2019/08/30	20	78.80	0	0.00	78.80	20	1,958	1.02%
2019/08/29	4	78.53	0	0.00	78.80	4	1,932	0.21%
2019/08/28	1	79.30	7	79.73	79.30	-6	1,914	-0.31%
2019/08/27	10	79.72	38	79.33	79.20	-28	1,862	-1.50%
2019/08/26	0	0.00	6	77.00	77.00	-6	1,752	-0.34%
2019/08/23	0	0.00	2	77.20	77.80	-2	1,743	-0.11%
2019/08/22	3	78.07	2	78.50	77.80	1	1,743	0.06%
2019/08/21	1	78.50	4	78.08	78.10	-3	1,741	-0.17%
2019/08/20	5	78.00	0	0.00	77.80	5	1,728	0.29%
2019/08/19	6	77.80	5	78.42	77.80	1	1,724	0.06%
2019/08/16	2	78.25	0	0.00	78.00	2	1,719	0.12%
2019/08/15	5	77.00	9	77.92	77.90	-4	1,728	-0.23%
2019/08/14	3	78.13	1	77.90	77.90	2	1,708	0.12%
2019/08/13	12	77.18	11	76.71	77.20	1	1,703	0.06%
2019/08/12	2	76.90	2	76.80	76.90	0	1,729	0.00%
2019/08/08	1	73.80	0	0.00	73.70	1	1,715	0.06%
2019/08/07	2	72.50	3	72.90	73.10	-1	1,763	-0.06%
2019/08/06	0	0.00	1	73.30	74.80	-1	1,788	-0.06%
2019/08/05	2	75.95	0	0.00	75.10	2	1,838	0.11%
2019/08/02	4	75.95	0	0.00	75.80	4	1,915	0.21%
2019/07/31	0	0.00	2	78.00	78.30	-2	1,978	-0.10%
2019/07/30	2	78.45	0	0.00	77.60	2	2,021	0.10%
2019/07/29	0	0.00	2	78.70	78.50	-2	2,026	-0.10%
2019/07/26	1	79.40	5	79.00	79.00	-4	2,048	-0.20%
2019/07/25	1	79.40	1	79.00	79.20	0	2,053	0.00%
2019/07/24	2	78.50	3	78.80	78.80	-1	2,081	-0.05%
2019/07/23	2	77.85	2	78.25	77.70	0	2,090	0.00%
2019/07/22	7	77.39	2	77.05	77.50	5	2,094	0.24%
2019/07/18	0	0.00	1.1	75.67	75.40	-1.1	2,088	-0.05%
2019/07/17	1	76.00	0	0.00	75.40	1	2,123	0.05%
2019/07/16	10	76.90	1	76.60	76.30	9	2,181	0.41%
2019/07/15	0	0.00	1	76.40	76.30	-1	2,201	-0.05%
2019/07/12	1	76.10	3	76.53	76.30	-2	2,269	-0.09%
2019/07/11	0	0.00	16	75.49	75.40	-16	2,337	-0.68%
2019/07/10	11	75.02	0	0.00	75.20	11	2,481	0.44%
2019/07/09	1	75.20	4	75.20	75.20	-3	2,571	-0.12%
2019/07/05	1	74.40	0	0.00	74.50	1	2,613	0.04%
2019/07/04	0	0.00	1	74.40	74.40	-1	2,641	-0.04%
2019/07/03	2	74.10	2	74.80	74.00	0	2,657	0.00%
2019/07/02	1	74.70	5	74.42	74.70	-4	2,677	-0.15%
2019/07/01	1	74.40	3	74.50	74.50	-2	2,702	-0.07%
2019/06/27	1	72.90	2	73.35	73.60	-1	2,782	-0.04%
2019/06/25	1	73.70	10	73.78	72.90	-9	2,776	-0.32%
2019/06/24	1	72.00	1	72.50	72.30	0	2,766	0.00%
2019/06/21	10	73.20	0	0.00	72.00	10	2,805	0.36%
2019/06/20	8	72.61	1	72.80	72.40	7	2,813	0.25%
2019/06/14	2	70.75	0	0.00	70.50	2	3,155	0.06%
2019/06/13	0	0.00	2	70.70	70.70	-2	3,380	-0.06%
2019/06/11	5	71.00	4	71.00	70.60	1	3,487	0.03%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/06/03	0	0.00	2	70.05	69.60	-2	3,580	-0.06%
2019/05/31	3	70.70	0	0.00	70.80	3	3,592	0.08%
2019/05/30	3	70.27	0	0.00	70.30	3	3,624	0.08%
2019/05/24	4	69.65	0	0.00	69.80	4	3,827	0.10%
2019/05/23	0	0.00	1	69.70	70.10	-1	3,829	-0.03%
2019/05/22	6	70.07	2	70.05	70.40	4	3,843	0.10%
2019/05/21	3	69.20	0	0.00	69.50	3	3,853	0.08%
2019/05/20	1	68.10	1	67.40	67.50	0	3,903	0.00%
2019/05/17	2	69.40	0	0.00	68.50	2	3,911	0.05%
2019/05/16	1	70.60	0	0.00	69.70	1	3,894	0.03%
2019/05/15	9.4	69.72	0	0.00	69.20	9.4	3,886	0.24%
2019/05/14	15	68.78	6	69.20	69.30	9	3,919	0.23%
2019/05/13	9	70.91	13	72.00	70.20	-4	3,910	-0.10%
2019/05/10	7	74.50	2	74.00	73.50	5	3,847	0.13%
2019/05/09	13	76.44	4	76.70	75.80	9	3,794	0.24%
2019/05/08	21	77.35	15	77.61	77.50	6	3,787	0.16%
2019/05/07	9	78.44	8	78.64	78.70	1	3,763	0.03%
2019/05/06	30	79.56	3	79.10	79.50	27	3,772	0.72%
2019/05/03	1	81.40	0	0.00	81.10	1	3,773	0.03%
2019/04/30	0	0.00	1	79.10	80.00	-1	3,910	-0.03%
2019/04/29	3	79.03	2	78.60	78.60	1	3,962	0.03%
2019/04/26	2	80.30	5	80.24	80.00	-3	3,981	-0.08%
2019/04/25	2	80.90	43	80.87	80.80	-41	3,983	-1.03%
2019/04/23	1	81.10	1	81.10	81.10	0	4,027	0.00%
2019/04/22	8	82.06	7	82.43	81.80	1	4,006	0.02%
2019/04/19	6	80.57	0	0.00	80.40	6	3,969	0.15%
2019/04/18	5	81.00	1	80.70	80.10	4	3,974	0.10%
2019/04/17	3	83.60	5	82.76	82.00	-2	3,968	-0.05%
2019/04/16	12	82.91	3	83.10	83.40	9	3,921	0.23%
2019/04/15	19	82.06	8	82.04	82.80	11	3,849	0.29%
2019/04/12	0	0.00	1	80.30	79.90	-1	3,857	-0.03%
2019/04/11	6	80.20	1	81.20	79.90	5	3,945	0.13%
2019/04/10	2	80.85	1	81.00	80.90	1	4,001	0.02%
2019/04/09	2	82.00	2	81.95	81.60	0	4,012	0.00%
2019/04/08	11	81.45	0	0.00	81.50	11	4,052	0.27%
2019/04/03	4	80.70	2	81.15	80.60	2	4,051	0.05%
2019/04/02	2	81.55	2	81.20	81.10	0	4,059	0.00%
2019/04/01	5	82.28	63	82.01	82.00	-58	4,061	-1.43%
2019/03/27	11	80.62	0	0.00	80.90	11	4,039	0.27%
2019/03/26	11	82.14	1	82.00	81.60	10	4,075	0.25%
2019/03/25	1	80.30	1	81.40	82.10	0	4,063	0.00%
2019/03/22	30	83.33	17	82.16	81.70	13	4,118	0.32%
2019/03/21	4	83.10	1	82.90	82.80	3	4,101	0.07%
2019/03/20	39	83.02	7	82.71	82.80	32	4,119	0.78%
2019/03/19	28	81.87	7	81.96	81.70	21	4,097	0.51%
2019/03/18	8	79.94	29	81.12	81.60	-21	4,130	-0.51%
2019/03/15	3	76.77	0	0.00	76.50	3	3,954	0.08%
2019/03/14	30	77.11	2	77.50	76.70	28	3,935	0.71%
2019/03/13	1	78.40	9	78.60	78.20	-8	3,921	-0.20%
2019/03/12	2	78.75	2	79.20	78.70	0	3,938	0.00%
2019/03/11	0	0.00	3	79.33	78.80	-3	3,943	-0.08%
2019/03/08	10	77.39	5	77.70	78.20	5	4,004	0.12%
2019/03/07	52	78.17	0	0.00	77.70	52	4,032	1.29%
2019/03/06	2	77.90	1	78.30	78.10	1	4,069	0.02%
2019/03/05	25	77.50	1	77.50	77.40	24	4,202	0.57%
2019/03/04	4	79.60	11	79.50	78.70	-7	4,188	-0.17%
2019/02/27	4	78.90	0	0.00	78.60	4	4,145	0.10%
2019/02/26	5	79.40	0	0.00	78.80	5	4,137	0.12%
2019/02/25	2	78.80	11	78.61	78.90	-9	4,080	-0.22%
2019/02/22	7	77.39	6	77.48	77.10	1	4,000	0.02%
2019/02/21	5	78.20	3	77.97	77.60	2	4,007	0.05%
2019/02/20	11	77.30	3	77.20	77.30	8	3,990	0.20%
2019/02/19	11	77.57	13	77.77	77.20	-2	3,955	-0.05%
2019/02/18	1	75.90	1	76.10	76.50	0	3,889	0.00%
2019/02/15	5	75.96	0	0.00	75.40	5	3,863	0.13%
2019/02/14	3	76.17	0	0.00	76.10	3	3,842	0.08%
2019/02/13	2	76.25	0	0.00	76.30	2	3,813	0.05%
2019/02/12	4	75.78	0	0.00	75.70	4	3,760	0.11%
2019/02/11	3	76.77	2	76.85	76.30	1	3,724	0.03%
2019/01/30	0	0.00	1	75.50	75.40	-1	3,703	-0.03%
2019/01/29	1	74.80	1	74.80	74.70	0	3,688	0.00%
2019/01/28	6	76.03	1	76.40	76.20	5	3,652	0.14%
2019/01/25	5	75.88	2	76.00	75.60	3	3,646	0.08%
2019/01/24	2	76.70	1	76.70	76.50	1	3,606	0.03%
2019/01/23	3	76.50	5	76.88	77.30	-2	3,604	-0.06%
2019/01/22	5	76.64	2	77.00	75.50	3	3,566	0.08%
2019/01/21	5	77.54	2	77.50	77.50	3	3,489	0.09%
2019/01/18	17	78.34	2	78.55	78.70	15	3,424	0.44%
2019/01/17	1	79.80	0	0.00	79.40	1	3,394	0.03%
2019/01/16	4	80.63	1	80.40	80.60	3	3,450	0.09%
2019/01/15	3	80.97	4	81.28	81.00	-1	3,446	-0.03%
2019/01/14	1	80.20	2	79.80	79.80	-1	3,408	-0.03%
2019/01/11	3	79.97	1	81.10	79.60	2	3,413	0.06%
2019/01/09	4	80.95	3	80.63	80.60	1	3,377	0.03%
2019/01/08	3	82.40	3	82.27	82.50	0	3,328	0.00%
2019/01/07	2	82.10	3	82.50	82.00	-1	3,293	-0.03%
2019/01/04	6	81.92	5	82.70	83.10	1	3,226	0.03%
2019/01/03	3	82.13	8	82.73	82.20	-5	3,165	-0.16%
2019/01/02	6	81.63	11	81.55	80.90	-5	3,059	-0.16%
2018/12/28	3	79.43	1	79.90	79.90	2	2,974	0.07%
2018/12/27	1	78.50	7	79.66	79.00	-6	2,964	-0.20%
2018/12/26	3	77.80	1	77.30	77.10	2	2,902	0.07%
2018/12/25	5	78.66	0	0.00	78.10	5	2,887	0.17%
2018/12/24	7	79.66	11	80.19	80.50	-4	2,843	-0.14%
2018/12/22	1	77.80	0	0.00	78.10	1	2,792	0.04%
2018/12/21	1	77.30	1	78.10	77.90	0	2,821	0.00%
2018/12/20	2	78.70	1	78.50	78.40	1	2,799	0.04%
2018/12/19	2	79.85	2	79.50	78.80	0	2,767	0.00%
2018/12/18	1	79.10	0	0.00	78.60	1	2,707	0.04%
2018/12/17	4	81.20	6	82.45	79.10	-2	2,711	-0.07%
2018/12/14	3	81.33	4	80.83	80.90	-1	2,682	-0.04%
2018/12/13	7	80.33	5	80.40	80.00	2	2,665	0.08%
2018/12/12	0	0.00	9	80.54	80.50	-9	2,751	-0.33%
2018/12/11	1	80.10	20	79.38	80.50	-19	2,727	-0.70%
2018/12/10	8	77.18	0.1	77.30	77.30	7.9	2,619	0.30%
2018/12/06	0	0.00	4	74.83	74.20	-4	2,591	-0.15%
2018/12/05	0	0.00	4	76.88	76.80	-4	2,574	-0.16%
2018/12/03	2	77.80	10	79.69	79.50	-8	2,563	-0.31%
2018/11/30	0	0.00	0	77.00	77.00	0	2,500	0.00%
2018/11/29	20	77.50	13	77.25	77.00	7	2,526	0.28%
2018/11/28	17	77.46	13	77.22	77.50	4	2,469	0.16%
2018/11/27	1	73.40	1	73.50	73.60	0	2,308	0.00%
2018/11/23	2	71.55	0	0.00	71.10	2	2,275	0.09%
2018/11/21	1	73.90	1	74.10	73.80	0	2,251	0.00%
2018/11/19	0	0.00	10	74.60	74.70	-10	2,228	-0.45%
2018/11/16	1	73.70	3	74.00	73.40	-2	2,196	-0.09%
2018/11/14	6	73.38	1	73.50	72.80	5	2,188	0.23%
2018/11/13	0	0.00	1	72.10	73.20	-1	2,206	-0.05%
2018/11/09	1	73.40	1	72.90	73.50	0	2,193	0.00%
2018/11/08	1	73.90	1	74.20	73.90	0	2,154	0.00%
2018/11/01	0	0.00	3	71.90	72.30	-3	2,118	-0.14%
2018/10/31	5	69.40	56	71.92	72.00	-51	2,107	-2.42%
2018/10/30	0	0.00	5	68.50	68.80	-5	2,121	-0.24%
2018/10/29	4	69.88	0	0.00	68.90	4	2,137	0.19%
2018/10/25	2	73.35	2	72.70	72.60	0	2,058	0.00%
2018/10/24	2	72.65	4	73.15	74.00	-2	2,031	-0.10%
2018/10/23	1	71.20	0	0.00	71.20	1	1,948	0.05%
2018/10/22	0	0.00	1	71.00	70.90	-1	1,926	-0.05%
2018/10/19	6	68.25	5	69.60	71.00	1	1,922	0.05%
2018/10/18	0	0.00	3	70.90	71.10	-3	1,917	-0.16%
2018/10/17	0	0.00	1	71.20	71.10	-1	1,931	-0.05%
2018/10/16	3	68.70	1	69.10	69.70	2	1,934	0.10%
2018/10/12	1	63.80	1	67.40	67.50	0	1,939	0.00%
2018/10/11	5	65.48	1	65.90	64.30	4	1,976	0.20%
2018/10/08	0	0.00	3	69.60	70.50	-3	1,986	-0.15%
2018/10/05	2	69.35	1	70.00	70.00	1	1,991	0.05%
2018/10/04	50	72.20	1	72.10	72.00	49	1,985	2.47%
2018/10/03	2	73.05	0	0.00	72.70	2	1,991	0.10%
2018/10/02	5	74.70	5	74.10	74.10	0	1,991	0.00%
2018/10/01	0	0.00	2	74.40	74.20	-2	2,005	-0.10%
2018/09/28	4	75.40	1	74.30	74.10	3	2,032	0.15%
2018/09/26	0	0.00	0.3	73.60	73.40	-0.3	1,980	-0.01%
2018/09/25	0	0.00	28	75.01	75.20	-28	1,964	-1.43%
2018/09/21	1	74.90	5	74.98	75.10	-4	1,938	-0.21%
2018/09/20	17	74.45	12	74.36	74.10	5	1,904	0.26%
2018/09/19	4	73.40	6	73.53	72.60	-2	1,830	-0.11%
2018/09/18	5	74.02	7	74.47	74.10	-2	1,753	-0.11%
2018/09/17	26	72.40	1.1	70.83	72.50	24.9	1,596	1.56%
2018/09/13	1	68.40	0	0.00	68.10	1	1,496	0.07%
2018/09/12	11	69.59	10	70.20	69.00	1	1,486	0.07%
2018/09/11	0	0.00	1	70.50	70.00	-1	1,476	-0.07%
2018/09/07	3	70.90	0	0.00	70.80	3	1,430	0.21%
2018/09/06	2	72.05	0	0.00	71.80	2	1,407	0.14%
2018/09/05	2	73.00	6	72.43	71.90	-4	1,384	-0.29%
2018/09/04	2	69.20	0	0.00	69.20	2	1,313	0.15%
2018/08/30	2	69.30	0	0.00	68.90	2	1,365	0.15%
2018/08/29	0.1	70.90	0	0.00	70.20	0.1	1,368	0.01%
2018/08/27	1	68.10	1	67.50	68.50	0	1,384	0.00%
2018/08/24	2	67.65	1	68.80	67.30	1	1,427	0.07%
2018/08/23	1	68.50	0	0.00	68.50	1	1,420	0.07%
2018/08/22	3	68.57	0	0.00	68.30	3	1,426	0.21%
2018/08/21	0	0.00	1	68.10	68.50	-1	1,428	-0.07%
2018/08/20	4	68.63	0	0.00	68.10	4	1,419	0.28%
2018/08/17	1	70.20	0	0.00	69.50	1	1,395	0.07%
2018/08/16	5	70.12	7	70.03	70.00	-2	1,403	-0.14%
2018/08/15	1	72.00	0	0.00	71.00	1	1,408	0.07%
2018/08/13	1	70.80	0	0.00	72.00	1	1,495	0.07%
2018/08/10	0	0.00	4	74.30	73.90	-4	1,479	-0.27%
2018/08/08	0	0.00	4	79.00	79.00	-4	1,469	-0.27%
2018/08/07	5	79.02	0	0.00	78.90	5	1,462	0.34%
2018/08/06	0	0.00	1	81.00	79.10	-1	1,475	-0.07%
2018/08/03	5	78.62	0	0.00	79.00	5	1,436	0.35%
2018/08/02	0	0.00	16	76.80	76.70	-16	1,421	-1.13%
2018/07/27	5	76.34	1	76.40	76.90	4	1,476	0.27%
2018/07/26	1	75.50	0	0.00	75.60	1	1,473	0.07%
2018/07/25	2	76.40	0	0.00	75.50	2	1,485	0.13%
2018/07/24	1	77.10	0	0.00	77.50	1	1,467	0.07%
2018/07/20	0	0.00	1	78.20	77.20	-1	1,449	-0.07%
2018/07/18	1	77.90	0	0.00	77.60	1	1,464	0.07%
2018/07/13	3	75.67	1	75.60	75.20	2	1,491	0.13%
2018/07/10	0	0.00	2	75.20	74.80	-2	1,533	-0.13%
2018/07/09	0	0.00	14	73.75	74.40	-14	1,534	-0.91%
2018/07/03	0	0.00	4	72.10	71.80	-4	1,530	-0.26%
2018/06/27	1	71.40	0	0.00	71.20	1	1,567	0.06%
2018/06/26	0	0.00	3	71.80	71.50	-3	1,574	-0.19%
2018/06/22	2	71.80	0	0.00	71.30	2	1,619	0.12%
2018/06/21	3	72.20	0	0.00	72.30	3	1,626	0.18%
2018/06/20	3	72.70	3	73.60	73.40	0	1,631	0.00%
2018/06/19	1	74.10	5	74.00	73.80	-4	1,641	-0.24%
2018/06/13	0.1	73.90	10	74.10	73.90	-9.9	1,650	-0.60%
2018/06/08	10	74.40	0	0.00	74.50	10	1,697	0.59%
2018/06/07	0	0.00	0	74.00	74.00	0	1,681	0.00%
2018/06/06	0	0.00	2	73.70	74.00	-2	1,693	-0.12%
2018/06/05	0	0.00	4	74.10	73.60	-4	1,711	-0.23%
2018/06/04	3	73.83	0	0.00	73.90	3	1,713	0.18%
2018/06/01	6	73.48	6	73.28	72.80	0	1,727	0.00%
2018/05/29	0	0.00	1	71.90	71.50	-1	1,757	-0.06%
2018/05/25	1	71.60	1	71.40	71.50	0	1,784	0.00%
2018/05/24	5	70.98	3	71.40	70.80	2	1,787	0.11%
2018/05/23	0	0.00	3	70.60	70.10	-3	1,784	-0.17%
2018/05/22	6	70.43	0	0.00	69.70	6	1,782	0.34%
2018/05/18	0	0.00	3	68.50	68.00	-3	1,704	-0.18%
2018/05/17	1	67.70	0	0.00	68.10	1	1,709	0.06%
2018/05/16	0	0.00	3	67.80	66.90	-3	1,707	-0.18%
2018/05/15	4	66.93	0	68.10	67.90	4	1,690	0.24%
2018/05/14	0	0.00	3	66.50	66.10	-3	1,692	-0.18%
2018/05/11	9	66.30	0	0.00	66.10	9	1,676	0.54%
2018/05/10	2	66.40	0	0.00	66.00	2	1,672	0.12%
2018/05/09	2	66.70	0	0.00	66.70	2	1,645	0.12%
2018/05/08	9	68.24	0	0.00	68.10	9	1,622	0.55%
2018/05/04	1	69.50	0	0.00	69.50	1	1,608	0.06%
2018/05/02	2	70.30	4	70.65	70.40	-2	1,636	-0.12%
2018/04/26	5	68.56	0	0.00	67.70	5	1,656	0.30%
2018/04/25	0	0.00	1	70.00	70.00	-1	1,636	-0.06%
2018/04/24	3	69.90	0.1	70.00	69.70	2.9	1,633	0.18%
2018/04/23	2	69.50	0	0.00	69.50	2	1,602	0.12%
2018/04/20	12	70.15	1	69.60	69.00	11	1,594	0.69%
2018/04/19	6	71.73	4	71.70	71.40	2	1,519	0.13%
2018/04/18	2	73.20	44	73.04	72.70	-42	1,468	-2.86%
2018/04/17	2	73.60	2	73.10	73.50	0	1,453	0.00%
2018/04/16	3	74.87	0	0.00	74.80	3	1,423	0.21%
2018/04/12	8	76.00	0	0.00	76.30	8	1,415	0.57%
2018/04/11	2	76.00	0	0.00	76.00	2	1,430	0.14%
2018/04/10	3	77.00	0	0.00	76.60	3	1,465	0.20%
2018/04/03	1	77.50	2	77.90	78.00	-1	1,452	-0.07%
2018/04/02	1	79.60	1	79.20	79.00	0	1,435	0.00%
2018/03/31	1	77.20	0	0.00	77.70	1	1,402	0.07%
2018/03/30	2	76.50	0	0.00	76.40	2	1,397	0.14%
2018/03/28	30	76.09	0	0.00	76.00	30	1,385	2.17%
2018/03/27	2	76.50	0	0.00	76.90	2	1,353	0.15%
2018/03/26	12	77.10	0	0.00	77.30	12	1,337	0.90%
2018/03/22	1	78.60	0	0.00	78.30	1	1,314	0.08%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/19	1	79.60	0	0.00	79.40	1	1,273	0.08%
2018/03/15	0	0.00	6	79.73	79.30	-6	1,225	-0.49%
2018/03/14	6	79.25	1	79.00	79.00	5	1,208	0.41%
2018/03/12	0	0.00	0.3	79.80	78.80	-0.3	1,181	-0.03%
2018/03/07	2	78.00	0	0.00	78.00	2	1,145	0.17%
2018/03/06	7	78.53	0	0.00	78.10	7	1,127	0.62%
2018/03/05	6	78.98	4	78.70	78.50	2	1,103	0.18%
2018/03/02	0	0.00	2	79.70	79.70	-2	1,062	-0.19%
2018/02/26	2	81.90	7	81.79	81.30	-5	1,080	-0.46%
2018/02/23	8	80.89	1	80.90	81.00	7	1,090	0.64%
2018/02/22	2	80.00	0	0.00	80.20	2	1,086	0.18%
2018/02/12	6	80.30	13	80.11	80.30	-7	1,084	-0.65%
2018/02/09	7	79.10	7	80.40	80.80	0	1,091	0.00%
2018/02/07	4	82.95	0	0.00	82.60	4	1,110	0.36%
2018/02/06	9	81.97	30	82.02	81.30	-21	1,120	-1.87%
2018/02/05	2	84.40	3.3	84.74	84.20	-1.3	1,104	-0.12%
2018/02/02	2	85.60	0	0.00	85.20	2	1,111	0.18%
2018/02/01	1	85.70	0	0.00	86.00	1	1,163	0.09%
2018/01/31	3	86.20	5	87.00	86.80	-2	1,158	-0.17%
2018/01/29	0	0.00	1	87.50	86.60	-1	1,152	-0.09%
2018/01/26	7	86.50	0	0.00	86.50	7	1,156	0.61%
2018/01/23	0	0.00	1	87.40	86.90	-1	1,152	-0.09%
2018/01/22	2	86.60	0	0.00	86.90	2	1,140	0.18%
2018/01/10	0	0.00	0	85.50	85.20	0	1,243	0.00%
2018/01/09	1	86.90	0	0.00	85.70	1	1,282	0.08%
2018/01/05	7	88.30	1	88.30	88.10	6	1,283	0.47%