中磊 (5388)-亞東券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
2,578張
產業
上市通信網路類股▲0.11%
737人加入追蹤

立即追蹤
本地時間:13:30

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

中磊 (5388)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	116.00	20	116.00	115.50	-17	5,368	-0.32%
2024/05/14	0	0.00	5	115.50	115.00	-5	5,394	-0.09%
2024/05/13	0	0.00	5	116.00	115.50	-5	5,367	-0.09%
2024/05/09	6	116.67	1	116.50	115.00	5	5,348	0.09%
2024/05/08	5.1	114.92	3	117.00	115.50	2.1	5,349	0.04%
2024/05/07	3	118.33	0	0.00	118.50	3	5,265	0.06%
2024/05/03	14	121.54	0	0.00	121.50	14	5,192	0.27%
2024/04/25	20	122.85	0	0.00	122.00	20	5,156	0.39%
2024/04/23	1	122.50	0	0.00	123.00	1	5,128	0.02%
2024/04/17	14.1	125.86	0	0.00	123.50	14.1	5,025	0.28%
2024/04/11	0	134.00	0	0.00	134.00	0	4,909	0.00%
2024/04/10	0	0.00	1	134.50	134.00	-1	4,902	-0.02%
2024/04/09	0	134.50	0	0.00	134.00	0	4,878	0.00%
2024/04/02	2	138.00	1	137.00	137.50	1	4,821	0.02%
2024/04/01	9	136.89	3	137.17	137.50	6	4,801	0.12%
2024/03/29	9	135.45	2	135.50	135.50	7	4,769	0.15%
2024/03/28	7	145.57	1	150.50	144.00	6	4,646	0.13%
2024/03/27	6	146.75	1	145.50	148.50	5	4,535	0.11%
2024/03/26	8	143.81	2	140.00	145.00	6	4,469	0.13%
2024/03/25	0	0.00	10	148.50	147.00	-10	4,390	-0.23%
2024/03/22	11	147.09	1	149.50	149.00	10	4,355	0.23%
2024/03/21	10	145.50	0	0.00	147.00	10	4,299	0.23%
2024/03/20	1	148.00	2	148.75	143.50	-1	4,290	-0.02%
2024/03/19	0	0.00	8	142.25	143.00	-8	4,364	-0.18%
2024/03/18	0	0.00	1	137.00	138.00	-1	4,498	-0.02%
2024/03/12	1	132.53	2	134.00	136.00	-1	4,401	-0.02%
2024/03/11	3	132.51	0	0.00	132.00	3	4,374	0.07%
2024/03/07	1	142.50	3	139.50	140.00	-2	4,282	-0.05%
2024/03/06	17.1	140.23	7.1	138.67	138.50	10	4,202	0.24%
2024/03/05	1.1	145.45	6.3	144.17	145.50	-5.2	3,978	-0.13%
2024/03/04	0	0.00	2	140.00	141.50	-2	3,796	-0.05%
2024/02/29	2	136.00	0	0.00	135.50	2	3,692	0.05%
2024/02/26	0.1	137.00	0	0.00	136.00	0.1	3,604	0.00%
2024/02/23	8.2	137.28	11	137.41	139.50	-2.8	3,543	-0.08%
2024/02/22	3	132.83	4	132.50	136.50	-1	3,357	-0.03%
2024/02/21	2	128.00	0	0.00	128.00	2	3,206	0.06%
2024/02/20	3	129.00	1	129.50	129.00	2	3,213	0.06%
2024/02/19	3	127.50	0	0.00	128.00	3	3,201	0.09%
2024/02/16	14	124.00	0	0.00	125.00	14	3,191	0.44%
2024/02/15	9	124.11	0	0.00	124.50	9	3,268	0.28%
2024/02/02	33	127.08	3	127.00	127.00	30	3,411	0.88%
2024/01/31	0	0.00	1	129.50	130.00	-1	3,509	-0.03%
2024/01/30	1	128.00	1	128.50	128.00	0	3,476	0.00%
2024/01/29	2	128.00	3	128.83	128.50	-1	3,467	-0.03%
2024/01/26	1	128.50	0	0.00	128.50	1	3,495	0.03%
2024/01/25	0	0.00	1	128.00	128.00	-1	3,542	-0.03%
2024/01/17	0	0.00	7	127.21	126.50	-7	3,523	-0.20%
2024/01/15	0	0.00	1	129.50	129.50	-1	3,532	-0.03%
2024/01/12	1	128.00	1	129.00	128.00	0	3,547	0.00%
2024/01/11	0	0.00	3	127.17	127.00	-3	3,543	-0.08%
2024/01/10	0	0.00	2	126.25	125.50	-2	3,590	-0.06%
2024/01/09	2.1	125.01	0	0.00	125.50	2.1	3,616	0.06%
2024/01/08	1.1	127.55	2	127.50	127.00	-1	3,606	-0.03%
2024/01/05	0	0.00	2	132.00	130.50	-2	3,613	-0.06%
2024/01/04	5	133.10	4	130.50	130.50	1	3,649	0.03%
2024/01/02	2	135.00	6	136.08	136.00	-4	3,667	-0.11%
2023/12/28	2	133.50	4	134.25	134.50	-2	3,690	-0.05%
2023/12/27	4	133.00	19	134.11	134.00	-15	3,720	-0.40%
2023/12/26	2	131.50	2	133.50	133.50	0	3,733	0.00%
2023/12/25	8	133.13	0	0.00	131.50	8	3,760	0.21%
2023/12/22	10	133.50	2	135.00	133.00	8	3,865	0.21%
2023/12/21	2	132.75	1	131.50	131.00	1	3,822	0.03%
2023/12/20	2	133.50	1	133.50	133.00	1	3,821	0.03%
2023/12/19	4.1	134.60	2	133.50	133.50	2.1	3,811	0.06%
2023/12/18	2.1	137.86	2	140.00	136.50	0.1	3,802	0.00%
2023/12/15	8.1	139.38	0	0.00	137.00	8.1	3,741	0.22%
2023/12/14	4.3	138.24	4	140.63	141.00	0.3	3,682	0.01%
2023/12/13	3	136.83	7	136.00	136.50	-4	3,371	-0.12%
2023/12/12	2	128.25	34	128.69	128.50	-32	3,142	-1.02%
2023/12/08	1	123.50	5	124.00	123.50	-4	3,094	-0.13%
2023/12/07	0	0.00	4	124.00	123.00	-4	3,129	-0.13%
2023/12/06	5	125.50	5	125.00	125.00	0	3,228	0.00%
2023/12/05	0	0.00	1	127.00	127.00	-1	3,230	-0.03%
2023/12/04	0	0.00	0	127.00	127.00	0	3,302	0.00%
2023/12/01	10	126.60	1	124.50	125.50	9	3,433	0.26%
2023/11/30	0	0.00	1	123.50	124.00	-1	3,442	-0.03%
2023/11/29	2	124.50	0	0.00	124.00	2	3,435	0.06%
2023/11/28	3	122.00	5	123.00	123.00	-2	3,453	-0.06%
2023/11/23	5	122.50	0	0.00	121.50	5	3,545	0.14%
2023/11/21	25	124.00	0	0.00	123.50	25	3,621	0.69%
2023/11/14	0	0.00	2	122.00	123.00	-2	3,883	-0.05%
2023/11/10	0	0.00	75	119.13	121.50	-75	3,887	-1.93%
2023/11/09	4	114.75	2	115.50	113.50	2	3,781	0.05%
2023/11/08	0	0.00	33	120.41	120.00	-33	3,751	-0.88%
2023/11/07	0	0.00	32	119.44	119.50	-32	3,783	-0.85%
2023/11/06	25	118.84	0	0.00	118.50	25	3,833	0.65%
2023/11/03	30	117.33	16	118.63	118.00	14	3,870	0.36%
2023/11/02	2	116.25	37	117.12	116.50	-35	3,910	-0.90%
2023/11/01	29	111.69	0	0.00	112.50	29	4,043	0.72%
2023/10/31	53	114.87	18	115.92	112.50	35	4,146	0.84%
2023/10/30	0	0.00	73	115.08	115.50	-73	4,467	-1.63%
2023/10/27	21	114.71	0	0.00	112.50	21	4,977	0.42%
2023/10/26	30	115.27	2	116.00	115.00	28	5,299	0.53%
2023/10/25	2	117.00	0	0.00	116.50	2	5,373	0.04%
2023/10/24	22	114.66	21	116.86	116.50	1	5,385	0.02%
2023/10/23	15	114.10	0	0.00	114.00	15	5,401	0.28%
2023/10/20	33	114.17	0	0.00	114.50	33	5,447	0.61%
2023/10/19	35	116.26	0	0.00	115.50	35	5,476	0.64%
2023/10/17	2	118.75	0	0.00	118.50	2	5,537	0.04%
2023/10/12	1	118.50	0	0.00	119.00	1	5,766	0.02%
2023/10/11	3	120.00	11	119.50	117.00	-8	5,809	-0.14%
2023/10/05	1	122.00	0	0.00	121.50	1	6,046	0.02%
2023/10/04	1	121.00	0	0.00	121.50	1	6,148	0.02%
2023/10/02	0	0.00	1	123.50	123.50	-1	6,502	-0.02%
2023/09/28	2	122.00	0	0.00	123.00	2	6,793	0.03%
2023/09/27	2	121.50	0	0.00	123.00	2	6,869	0.03%
2023/09/26	1	126.50	31	128.95	126.50	-30	6,952	-0.43%
2023/09/25	1	130.50	0	0.00	130.00	1	7,322	0.01%
2023/09/21	0	0.00	2	124.50	125.50	-2	7,988	-0.03%
2023/09/20	10	129.00	0	0.00	129.00	10	8,283	0.12%
2023/09/19	0	0.00	39	131.35	132.00	-39	8,272	-0.47%
2023/09/18	4	129.00	18	130.00	129.00	-14	8,245	-0.17%
2023/09/15	2	130.25	2	129.50	129.50	0	8,227	0.00%
2023/09/14	12	130.88	1	131.50	131.50	11	8,259	0.13%
2023/09/13	1	128.50	1	127.00	128.00	0	8,254	0.00%
2023/09/12	0	0.00	15	127.60	127.50	-15	8,282	-0.18%
2023/09/11	1	128.00	0	0.00	126.50	1	8,262	0.01%
2023/09/08	2	127.00	3	127.00	127.00	-1	8,152	-0.01%
2023/09/07	0	0.00	1	127.50	126.00	-1	8,141	-0.01%
2023/09/06	22	127.14	7	124.43	125.50	15	8,068	0.19%
2023/09/05	0	0.00	3	120.17	122.50	-3	7,903	-0.04%
2023/09/04	14	116.50	5	118.50	118.00	9	7,875	0.11%
2023/09/01	20	119.25	0	0.00	117.50	20	7,921	0.25%
2023/08/29	4	121.00	0	119.50	120.50	4	7,982	0.05%
2023/08/28	14	119.21	0	0.00	118.50	14	8,008	0.17%
2023/08/25	0	0.00	1	120.50	118.50	-1	8,125	-0.01%
2023/08/24	3	120.33	2	119.50	119.00	1	8,105	0.01%
2023/08/23	1	120.50	62	120.01	120.00	-61	8,112	-0.75%
2023/08/22	1	118.00	1	119.00	118.00	0	8,066	0.00%
2023/08/21	1	118.50	1	118.50	117.00	0	7,998	0.00%
2023/08/17	2	114.50	7	115.86	116.00	-5	7,921	-0.06%
2023/08/15	2	112.25	1	114.00	114.00	1	7,846	0.01%
2023/08/14	1	108.00	0	0.00	110.50	1	7,876	0.01%
2023/08/11	0	0.00	2	112.25	112.00	-2	7,835	-0.03%
2023/08/10	0	0.00	30	111.00	111.00	-30	7,810	-0.38%
2023/08/09	0	0.00	2	114.25	114.00	-2	7,740	-0.03%
2023/08/08	4	114.00	1	112.00	112.00	3	7,740	0.04%
2023/08/07	36	113.65	7	115.50	115.50	29	7,700	0.38%
2023/08/02	2	118.50	7	119.07	117.00	-5	7,407	-0.07%
2023/08/01	41	122.12	19	116.08	116.00	22	7,110	0.31%
2023/07/31	6	117.67	42	121.25	122.00	-36	6,588	-0.55%
2023/07/28	1	108.50	1	111.00	111.00	0	6,283	0.00%
2023/07/27	1	107.50	17	108.00	108.00	-16	6,217	-0.26%
2023/07/25	0	0.00	1	108.00	107.50	-1	6,191	-0.02%
2023/07/21	2	108.50	1	108.50	108.50	1	6,114	0.02%
2023/07/20	3	110.00	0	0.00	109.50	3	6,082	0.05%
2023/07/19	32	113.27	27	113.26	111.00	5	6,028	0.08%
2023/07/18	32	114.56	23	115.52	114.50	9	5,972	0.15%
2023/07/17	19.5	115.93	19	116.82	115.00	0.5	5,911	0.01%
2023/07/14	25	117.10	8.5	117.29	117.00	16.5	5,830	0.28%
2023/07/13	37	117.09	40	119.03	116.00	-3	5,767	-0.05%
2023/07/12	27	115.33	10	115.90	116.00	17	5,548	0.31%
2023/07/11	17	116.56	22	116.52	117.00	-5	5,505	-0.09%
2023/07/10	47	113.29	51	114.47	113.00	-4	5,547	-0.07%
2023/07/07	37	114.38	9.2	115.14	114.00	27.9	5,483	0.51%
2023/07/06	5.2	117.03	13	117.00	119.50	-7.9	5,280	-0.15%
2023/07/05	12	113.50	15	115.40	113.50	-3	5,019	-0.06%
2023/07/04	65	113.35	3.2	114.38	115.00	61.9	4,973	1.24%
2023/07/03	27.2	107.83	15	111.93	114.00	12.2	4,827	0.25%
2023/06/30	2	104.50	0.3	104.50	105.00	1.7	4,488	0.04%
2023/06/29	4.2	106.17	7	107.07	106.50	-2.9	4,411	-0.06%
2023/06/28	7.2	101.65	7	101.07	99.60	0.2	3,984	0.00%
2023/06/27	1	96.10	1	97.40	96.50	0	3,650	0.00%
2023/06/26	1	97.30	1	96.70	97.00	0	3,648	0.00%
2023/06/21	1	96.10	0	0.00	95.90	1	3,633	0.03%
2023/06/19	1	97.40	0	0.00	98.50	1	3,581	0.03%
2023/06/16	2	96.15	0	0.00	97.00	2	3,543	0.06%
2023/06/15	0	0.00	2	96.80	97.20	-2	3,493	-0.06%
2023/06/14	0	0.00	2	96.00	96.70	-2	3,493	-0.06%
2023/06/13	0	0.00	1	95.40	95.40	-1	3,545	-0.03%
2023/06/12	0	0.00	2	95.20	95.30	-2	3,647	-0.05%
2023/06/09	2	95.10	1	95.30	95.40	1	3,704	0.03%
2023/06/08	6	95.30	1	95.70	94.70	5	3,797	0.13%
2023/06/06	0	0.00	1	97.70	96.30	-1	3,923	-0.03%
2023/06/05	0	0.00	1	97.90	98.40	-1	3,934	-0.03%
2023/06/02	1	96.50	4	96.33	95.60	-3	4,004	-0.07%
2023/06/01	4	96.30	0	0.00	95.70	4	4,024	0.10%
2023/05/30	2	92.60	0	0.00	92.40	2	3,811	0.05%
2023/05/29	3	91.90	5	92.70	93.30	-2	3,830	-0.05%
2023/05/26	0	0.00	6	90.48	90.60	-6	3,801	-0.16%
2023/05/25	1	88.50	0	0.00	89.20	1	3,767	0.03%
2023/05/23	5	89.26	0	0.00	88.50	5	3,806	0.13%
2023/05/22	1	88.50	5	89.30	89.70	-4	3,783	-0.11%
2023/05/18	0	0.00	1	88.00	87.90	-1	3,834	-0.03%
2023/05/17	1	85.50	1	86.80	86.80	0	3,779	0.00%
2023/05/16	1	86.00	1	86.50	86.70	0	3,748	0.00%
2023/05/11	5	86.58	0	0.00	84.90	5	3,728	0.13%
2023/05/09	1	88.40	0	0.00	87.60	1	3,745	0.03%
2023/05/08	0	0.00	2	87.10	88.40	-2	3,740	-0.05%
2023/05/05	1	85.10	0	0.00	84.80	1	3,728	0.03%
2023/05/04	0	0.00	3	83.93	85.30	-3	3,803	-0.08%
2023/05/03	2	82.80	8	82.76	82.90	-6	3,836	-0.16%
2023/05/02	1	82.90	0	0.00	82.90	1	3,857	0.03%
2023/04/25	2	82.90	0	0.00	80.30	2	3,838	0.05%
2023/04/21	1	83.90	1	83.00	82.70	0	3,827	0.00%
2023/04/20	1	85.80	0	0.00	85.50	1	3,812	0.03%
2023/04/17	4	88.30	0	0.00	88.30	4	3,811	0.10%
2023/04/13	1	89.70	0	0.00	87.70	1	3,788	0.03%
2023/04/11	3	93.60	2	93.60	94.60	1	3,562	0.03%
2023/04/10	0	0.00	2	93.60	93.60	-2	3,490	-0.06%
2023/04/07	9	95.00	2	94.20	93.50	7	3,441	0.20%
2023/04/06	2	95.70	7	96.26	96.60	-5	3,367	-0.15%
2023/03/31	2	94.75	0	0.00	94.80	2	3,315	0.06%
2023/03/30	6	96.03	1	95.20	95.10	5	3,279	0.15%
2023/03/29	0	0.00	2	93.00	92.80	-2	3,145	-0.06%
2023/03/28	1	91.20	6	91.60	90.90	-5	3,160	-0.16%
2023/03/27	0	0.00	1	91.80	91.80	-1	3,138	-0.03%
2023/03/24	0	0.00	1	91.50	91.20	-1	3,156	-0.03%
2023/03/22	1	90.70	10	90.90	90.70	-9	3,260	-0.28%
2023/03/21	7	90.80	0	0.00	90.80	7	3,276	0.21%
2023/03/16	3	88.93	0	0.00	88.10	3	3,291	0.09%
2023/03/15	16	91.18	1	91.10	91.00	15	3,298	0.45%
2023/03/14	0	0.00	66	91.35	91.50	-66	3,266	-2.02%
2023/03/13	11	88.58	10	89.55	91.00	1	3,256	0.03%
2023/03/10	18	90.14	51	91.48	89.10	-33	3,186	-1.04%
2023/03/09	0	0.00	1	90.30	91.10	-1	3,171	-0.03%
2023/03/08	0	0.00	2	89.65	91.30	-2	3,213	-0.06%
2023/03/07	9	88.64	114	88.94	89.60	-105	3,307	-3.17%	大賣/鉅額交易
2023/03/06	8	87.21	104	87.51	87.20	-96	3,216	-2.98%	大賣/
2023/03/03	1	85.60	33	85.77	85.70	-32	3,409	-0.94%
2023/03/02	1	85.40	1	85.80	85.80	0	3,478	0.00%
2023/03/01	1	85.40	57	85.55	85.60	-56	3,540	-1.58%
2023/02/24	2	85.15	119	85.53	84.30	-117	3,577	-3.27%	大賣/鉅額交易
2023/02/23	0	0.00	1	84.70	84.80	-1	3,636	-0.03%
2023/02/22	4	83.15	2	83.35	84.40	2	3,897	0.05%
2023/02/21	5	84.06	2	84.65	83.90	3	4,086	0.07%
2023/02/17	5	84.74	4	84.90	84.70	1	4,171	0.02%
2023/02/16	3	84.57	4	83.80	84.90	-1	4,171	-0.02%
2023/02/15	1	82.30	6	82.42	82.30	-5	4,188	-0.12%
2023/02/14	3	81.37	1	81.70	81.50	2	4,229	0.05%
2023/02/13	2	81.10	7	81.23	81.30	-5	4,257	-0.12%
2023/02/10	1	80.70	26	81.83	80.50	-25	4,281	-0.58%
2023/02/09	27	82.05	1	82.80	82.10	26	4,282	0.61%
2023/02/08	1	83.20	6	82.72	82.50	-5	4,282	-0.12%
2023/02/07	5	82.96	2	83.10	83.30	3	4,269	0.07%
2023/02/06	1	82.50	2	82.90	82.50	-1	4,254	-0.02%
2023/02/03	1	83.20	5	83.22	82.70	-4	4,261	-0.09%
2023/02/02	5	82.02	4	83.00	83.00	1	4,238	0.02%
2023/02/01	2	81.90	2	82.05	81.90	0	4,184	0.00%
2023/01/31	3	80.30	13	80.32	80.30	-10	4,144	-0.24%
2023/01/30	0	0.00	62	79.95	79.90	-62	4,147	-1.49%
2023/01/17	0	0.00	1	79.00	79.00	-1	4,160	-0.02%
2023/01/16	15	78.79	1	78.50	78.90	14	4,198	0.33%
2023/01/13	15	78.93	15	79.82	78.20	0	4,264	0.00%
2023/01/12	60	79.54	0	0.00	79.50	60	4,296	1.40%
2023/01/11	1	79.30	1	80.30	79.30	0	4,356	0.00%
2023/01/10	1	79.30	0	0.00	78.60	1	4,393	0.02%
2023/01/09	3	80.30	115	80.65	79.80	-112	4,419	-2.53%	大賣/鉅額交易
2023/01/06	12	77.27	29	77.72	77.70	-17	4,382	-0.39%
2023/01/05	17	77.04	22	77.83	76.90	-5	4,423	-0.11%
2023/01/04	0	0.00	50	77.81	77.30	-50	4,556	-1.10%
2023/01/03	3	76.50	36	76.75	76.70	-33	4,612	-0.72%
2022/12/30	26	76.30	25	77.06	76.30	1	4,738	0.02%
2022/12/29	13	75.85	0	0.00	75.90	13	4,775	0.27%
2022/12/28	15	76.93	0	0.00	76.30	15	4,834	0.31%
2022/12/27	15	78.13	0	0.00	78.10	15	4,920	0.30%
2022/12/23	12	76.58	12	77.74	77.40	0	5,083	0.00%
2022/12/22	0	0.00	57	77.55	77.50	-57	5,139	-1.11%
2022/12/21	7	76.46	51	77.13	76.50	-44	5,228	-0.84%
2022/12/20	27.2	78.88	0	0.00	76.00	27.2	5,242	0.52%
2022/12/19	40	80.48	2	80.30	80.20	38	5,218	0.73%
2022/12/16	125	81.87	0.2	81.50	81.20	124.8	5,240	2.38%	大買/鉅額交易
2022/12/15	3	83.53	102	84.20	83.40	-99	5,220	-1.90%	大賣/
2022/12/14	21	80.62	87	81.79	82.20	-66	5,163	-1.28%
2022/12/13	76	80.83	27	80.57	79.40	49	5,129	0.96%
2022/12/12	86	81.58	0	0.00	81.50	86	5,161	1.67%
2022/12/09	24	81.22	68	81.95	80.90	-44	5,185	-0.85%
2022/12/08	105	81.56	0	0.00	81.70	105	5,228	2.01%	大買/鉅額交易
2022/12/07	200	81.45	12	81.47	80.40	188	5,247	3.58%	大買/鉅額交易
2022/12/06	7	84.04	7	84.01	83.20	0	5,271	0.00%
2022/12/05	2	84.35	5	85.14	84.90	-3	5,258	-0.06%
2022/12/02	6	84.08	3	83.90	83.90	3	5,234	0.06%
2022/12/01	6	83.90	3	83.87	83.90	3	5,260	0.06%
2022/11/30	11	83.86	5	84.74	83.50	6	5,230	0.11%
2022/11/29	3	83.90	9	83.62	84.10	-6	5,229	-0.11%
2022/11/28	6	82.12	0	0.00	81.60	6	5,157	0.12%
2022/11/25	29	82.28	24	82.59	82.70	5	5,168	0.10%
2022/11/24	0	0.00	1	81.40	81.10	-1	4,974	-0.02%
2022/11/23	2	80.05	1	80.10	79.80	1	4,998	0.02%
2022/11/22	8	78.41	9	80.10	80.40	-1	5,052	-0.02%
2022/11/21	7	79.81	6	79.30	79.10	1	5,104	0.02%
2022/11/18	1	82.70	9	80.92	80.40	-8	5,068	-0.16%
2022/11/17	11	79.13	130	79.88	78.30	-119	4,928	-2.41%	大賣/鉅額交易
2022/11/16	78	76.61	40	77.16	76.80	38	4,910	0.77%
2022/11/15	46	76.77	11	76.94	76.90	35	4,983	0.70%
2022/11/14	40	77.11	21	77.75	77.40	19	5,111	0.37%
2022/11/11	80	77.91	19	78.12	77.00	61	5,187	1.18%
2022/11/10	11	78.34	21	79.61	78.20	-10	5,206	-0.19%
2022/11/09	9	78.51	5	78.76	78.60	4	5,299	0.08%
2022/11/08	103	78.12	5	78.92	77.20	98	5,540	1.77%	大買/
2022/11/07	190	77.48	3	78.63	78.70	187	5,723	3.27%	大買/鉅額交易
2022/11/04	32	76.81	1	77.00	77.50	31	6,027	0.51%
2022/11/03	1	77.70	1	77.30	77.90	0	6,235	0.00%
2022/11/02	4	76.70	0	0.00	76.50	4	6,631	0.06%
2022/11/01	0	0.00	47	76.02	76.40	-47	7,150	-0.66%
2022/10/31	2	75.50	86	75.41	75.60	-84	7,262	-1.16%
2022/10/28	30	74.48	1	74.60	73.90	29	7,343	0.39%
2022/10/27	32	75.37	0	0.00	75.60	32	7,346	0.44%
2022/10/26	16	74.45	0	0.00	74.00	16	7,400	0.22%
2022/10/25	56	75.50	0	0.00	75.20	56	7,478	0.75%
2022/10/24	0	0.00	2	76.80	75.40	-2	7,562	-0.03%
2022/10/21	3	77.17	0	0.00	75.20	3	7,615	0.04%
2022/10/20	2	79.05	2	79.50	78.70	0	7,592	0.00%
2022/10/19	10	81.17	4	81.93	80.20	6	7,595	0.08%
2022/10/18	1	82.50	6	82.70	82.90	-5	7,586	-0.07%
2022/10/17	6	79.60	103	79.23	80.80	-97	7,594	-1.28%	大賣/
2022/10/14	3	81.27	255	80.73	81.80	-252	7,601	-3.32%	大賣/鉅額交易
2022/10/13	13	81.48	1	80.30	78.50	12	7,776	0.15%
2022/10/12	271	81.52	9	81.50	82.40	262	7,812	3.35%	大買/鉅額交易
2022/10/11	9	84.63	1	84.90	85.10	8	7,829	0.10%
2022/10/07	78	86.39	6	86.38	86.10	72	8,067	0.89%
2022/10/06	0	0.00	2	85.85	85.90	-2	8,315	-0.02%
2022/10/05	14	84.50	7	85.14	84.50	7	8,449	0.08%
2022/10/04	52	82.98	58	83.99	84.50	-6	8,540	-0.07%
2022/10/03	43	79.23	40	80.57	81.70	3	8,769	0.03%
2022/09/29	4	79.63	5	79.02	78.70	-1	8,984	-0.01%
2022/09/28	16	81.35	16	79.25	78.70	0	8,948	0.00%
2022/09/27	2	84.00	0	0.00	83.90	2	8,872	0.02%
2022/09/26	3	85.03	100	86.09	84.30	-97	8,862	-1.09%
2022/09/23	4	88.80	0	0.00	87.80	4	8,842	0.05%
2022/09/22	92	90.01	2	90.10	90.40	90	8,853	1.02%
2022/09/21	6	90.63	0	0.00	89.50	6	8,866	0.07%
2022/09/20	0	0.00	2	91.30	91.30	-2	8,865	-0.02%
2022/09/19	1	90.30	0	0.00	89.80	1	8,966	0.01%
2022/09/16	4	91.38	0	0.00	91.00	4	9,048	0.04%
2022/09/15	3	91.10	0	0.00	91.10	3	9,083	0.03%
2022/09/14	3	92.67	4	92.75	93.00	-1	9,181	-0.01%
2022/09/13	19	94.59	3	94.97	94.30	16	9,219	0.17%
2022/09/12	1	95.60	15	96.03	97.00	-14	9,138	-0.15%
2022/09/08	0	0.00	80	94.08	94.10	-80	9,151	-0.87%
2022/09/07	80	93.75	70	94.88	93.90	10	9,240	0.11%
2022/09/06	81	94.15	3	97.00	94.30	78	9,197	0.85%
2022/09/05	1	98.20	0	0.00	96.70	1	9,117	0.01%
2022/09/02	0	0.00	64	95.88	97.50	-64	9,017	-0.71%
2022/09/01	64	95.49	0	0.00	95.50	64	8,941	0.72%
2022/08/30	2	94.05	50	95.59	97.00	-48	8,901	-0.54%
2022/08/29	50	92.20	0	0.00	93.20	50	8,830	0.57%
2022/08/26	0	0.00	5	97.54	97.30	-5	8,717	-0.06%
2022/08/25	1	97.00	2	97.25	97.60	-1	8,594	-0.01%
2022/08/24	20	95.33	23	96.20	96.00	-3	8,542	-0.04%
2022/08/23	4	96.65	194	95.69	97.40	-190	8,437	-2.25%	大賣/鉅額交易
2022/08/22	0	0.00	91	96.33	95.00	-91	8,272	-1.10%
2022/08/19	212	97.43	20	98.50	98.40	192	8,172	2.35%	大買/鉅額交易
2022/08/18	7	96.70	179	98.05	98.50	-172	8,029	-2.14%	大賣/鉅額交易
2022/08/17	3	97.73	9	98.04	97.40	-6	7,930	-0.08%
2022/08/16	34	99.38	3	99.37	99.00	31	7,872	0.39%
2022/08/15	157	98.54	65	99.00	99.00	92	7,812	1.18%	大買/
2022/08/12	0	0.00	60	105.75	102.50	-60	7,569	-0.79%
2022/08/11	3	104.83	1.2	104.42	104.50	1.8	7,378	0.02%
2022/08/10	0	0.00	61	103.52	103.50	-61	7,075	-0.86%
2022/08/09	2	102.50	54	102.30	105.50	-52	6,933	-0.75%
2022/08/08	22	98.71	73	98.33	101.00	-51	6,612	-0.77%
2022/08/05	7	90.56	7	90.77	92.00	0	6,108	0.00%
2022/08/04	40	87.61	95	88.66	89.70	-55	6,026	-0.91%
2022/08/03	16	86.39	0	0.00	86.30	16	5,972	0.27%
2022/08/02	80	87.15	1	87.30	86.80	79	6,013	1.31%
2022/08/01	63	89.95	3	90.00	89.50	60	6,004	1.00%
2022/07/29	31	88.78	6	89.97	90.40	25	5,973	0.42%
2022/07/28	150	88.52	2	88.55	88.00	148	6,009	2.46%	大買/鉅額交易
2022/07/27	0	0.00	2	87.05	87.00	-2	5,970	-0.03%
2022/07/26	4	85.33	4	86.00	86.00	0	5,991	0.00%
2022/07/25	3	86.03	0	0.00	86.40	3	6,077	0.05%
2022/07/22	7	86.36	8	85.75	85.50	-1	6,196	-0.02%
2022/07/21	2	87.60	0	0.00	88.00	2	6,380	0.03%
2022/07/20	6	87.07	4	87.58	87.70	2	6,531	0.03%
2022/07/15	24	87.95	9	87.67	88.20	15	6,451	0.23%
2022/07/14	8	89.50	10	90.06	90.50	-2	6,197	-0.03%
2022/07/13	8	83.02	1	83.10	82.30	7	5,844	0.12%
2022/07/12	3	83.33	4	84.33	84.00	-1	5,685	-0.02%
2022/07/11	14	85.65	14	87.20	85.60	0	5,535	0.00%
2022/07/08	17	85.98	6.4	85.20	86.90	10.6	5,213	0.20%
2022/07/07	1	81.60	1	81.90	82.10	0	4,951	0.00%
2022/07/04	1	75.00	1	76.80	75.00	0	4,909	0.00%
2022/07/01	2	78.75	2	78.40	75.90	0	4,966	0.00%
2022/06/30	3	81.13	3	80.10	81.10	0	4,985	0.00%
2022/06/29	3	82.13	0	0.00	82.60	3	5,025	0.06%
2022/06/28	0	0.00	1	83.70	83.70	-1	5,017	-0.02%
2022/06/27	3	82.23	8	84.28	83.80	-5	5,104	-0.10%
2022/06/24	23	83.00	52	83.69	83.60	-29	5,033	-0.58%
2022/06/23	1	80.00	0	0.00	81.10	1	4,909	0.02%
2022/06/22	0	0.00	6	82.50	81.20	-6	4,888	-0.12%
2022/06/21	1	81.40	0	0.00	81.20	1	4,782	0.02%
2022/06/17	0	0.00	60	77.10	76.80	-60	4,741	-1.27%
2022/06/16	0	0.00	92	82.45	79.60	-92	4,693	-1.96%
2022/06/15	90	79.80	0	0.00	79.60	90	4,602	1.96%
2022/06/13	0	0.00	120	78.00	77.30	-120	4,700	-2.55%	大賣/鉅額交易
2022/06/10	30	79.67	0	0.00	80.20	30	4,773	0.63%
2022/06/09	30	79.53	0	0.00	79.80	30	4,911	0.61%
2022/06/08	1	80.90	1	79.20	79.00	0	4,985	0.00%
2022/06/06	0	0.00	1	81.00	80.30	-1	4,929	-0.02%
2022/06/02	1	80.30	0	0.00	80.30	1	4,927	0.02%
2022/06/01	0	0.00	3.1	80.74	80.50	-3.1	4,928	-0.06%
2022/05/31	40	79.50	0	0.00	79.50	40	4,901	0.82%
2022/05/30	60	80.69	1	79.20	80.60	59	4,863	1.21%
2022/05/27	96	78.62	6	79.32	78.70	90	4,822	1.87%
2022/05/26	2	77.35	0	0.00	77.50	2	4,793	0.04%
2022/05/25	0	0.00	0.3	78.98	79.00	-0.3	4,742	-0.01%
2022/05/24	0	0.00	124	79.74	79.10	-124	4,743	-2.61%	大賣/鉅額交易
2022/05/23	0	0.00	40	79.78	79.60	-40	4,673	-0.86%
2022/05/20	0	0.00	1	77.30	77.10	-1	4,599	-0.02%
2022/05/18	20	78.20	0	0.00	78.00	20	4,537	0.44%
2022/05/17	31	77.91	0	0.00	78.10	31	4,537	0.68%
2022/05/16	114	77.60	1	77.70	77.40	113	4,485	2.52%	大買/鉅額交易
2022/05/13	2.1	75.00	1	75.30	74.90	1.1	4,417	0.02%
2022/05/12	3.1	73.03	3	72.43	72.00	0.1	4,409	0.00%
2022/05/11	20	73.25	0	0.00	73.50	20	4,412	0.45%
2022/05/10	0	0.00	2	74.75	74.30	-2	4,446	-0.04%
2022/05/09	1	74.20	40	76.02	74.20	-39	4,448	-0.88%
2022/05/06	41	76.11	0	0.00	76.20	41	4,492	0.91%
2022/05/05	6	80.27	52	81.26	79.00	-46	4,596	-1.00%
2022/05/04	50	81.89	1	83.30	82.30	49	4,626	1.06%
2022/04/29	1	83.60	91.2	83.35	83.40	-90.2	4,705	-1.92%
2022/04/28	7	86.01	0	0.00	83.60	7	4,617	0.15%
2022/04/27	96	86.37	13.2	86.01	87.40	82.8	4,487	1.85%
2022/04/26	1	85.70	4.2	85.81	86.70	-3.2	4,372	-0.07%
2022/04/25	2	81.90	60	81.00	81.50	-58	4,279	-1.36%
2022/04/22	6	84.23	6	85.47	86.30	0	4,356	0.00%
2022/04/21	4	83.52	16.1	83.92	85.60	-12.1	4,281	-0.28%
2022/04/20	0	0.00	1	80.10	80.10	-1	4,094	-0.02%
2022/04/19	60	78.43	102	78.03	78.10	-42	4,059	-1.03%	大賣/
2022/04/18	2	76.15	114	76.34	76.10	-112	4,079	-2.75%	大賣/鉅額交易
2022/04/15	1	76.60	0	0.00	76.40	1	4,115	0.02%
2022/04/14	1	77.50	10	77.65	78.00	-9	4,240	-0.21%
2022/04/13	0	0.00	100	77.40	77.50	-100	4,282	-2.34%
2022/04/12	0	0.00	55	77.59	77.90	-55	4,318	-1.27%
2022/04/11	38	77.45	28	78.06	77.50	10	4,378	0.23%
2022/04/08	11	78.39	201	78.04	78.20	-190	4,523	-4.20%	大賣/鉅額交易
2022/04/07	76	78.71	18	76.10	75.20	58	4,871	1.19%
2022/04/06	132	81.94	3	81.90	81.00	129	4,809	2.68%	大買/鉅額交易
2022/04/01	120	80.69	16.2	81.04	81.10	103.8	4,744	2.19%	大買/鉅額交易
2022/03/31	30	79.90	5	80.10	79.10	25	4,662	0.54%
2022/03/30	1	80.70	18.2	80.21	80.40	-17.2	4,650	-0.37%
2022/03/29	13	79.24	20	80.01	78.40	-7	4,548	-0.15%
2022/03/28	3	77.97	2	79.00	78.80	1	4,492	0.02%
2022/03/25	0	0.00	27	79.08	79.30	-27	4,463	-0.60%
2022/03/24	20	78.40	10	78.60	77.90	10	4,421	0.23%
2022/03/23	1	77.30	1	78.60	77.80	0	4,355	0.00%
2022/03/22	2	75.50	1	77.10	77.90	1	4,336	0.02%
2022/03/21	13	77.64	6.2	77.88	76.30	6.8	4,320	0.16%
2022/03/18	2	75.95	0	0.00	76.10	2	4,273	0.05%
2022/03/17	4	76.58	8	77.64	76.20	-4	4,236	-0.09%
2022/03/16	10	76.92	0	0.00	76.10	10	4,169	0.24%
2022/03/15	5	77.30	16	78.72	78.80	-11	4,087	-0.27%
2022/03/14	0	0.00	86	78.08	79.30	-86	3,988	-2.16%
2022/03/11	49	75.61	5	76.28	75.90	44	3,855	1.14%
2022/03/10	40	72.50	5	73.12	74.40	35	3,735	0.94%
2022/03/09	0	0.00	1	70.50	69.60	-1	3,693	-0.03%
2022/03/08	2	70.00	0	0.00	69.70	2	3,687	0.05%
2022/03/07	2	72.15	0	0.00	71.20	2	3,658	0.05%
2022/03/03	2	73.80	2	74.80	74.50	0	3,636	0.00%
2022/03/02	2	73.90	0	0.00	74.10	2	3,635	0.06%
2022/03/01	0	0.00	6	74.67	74.50	-6	3,623	-0.17%
2022/02/25	2	72.10	0	0.00	72.30	2	3,617	0.06%
2022/02/24	1	72.50	2	72.00	72.00	-1	3,634	-0.03%
2022/02/23	2	73.80	0	0.00	73.70	2	3,635	0.06%
2022/02/22	0	0.00	7	73.61	73.60	-7	3,640	-0.19%
2022/02/21	2	74.10	0	0.00	74.00	2	3,617	0.06%
2022/02/18	0	0.00	1	75.30	74.40	-1	3,634	-0.03%
2022/02/17	3	74.63	0	0.00	73.90	3	3,671	0.08%
2022/02/16	2	74.55	0	0.00	75.00	2	3,630	0.06%
2022/02/15	0	0.00	132	73.89	73.60	-132	3,599	-3.67%	大賣/鉅額交易
2022/02/11	58	75.44	1	76.00	75.50	57	3,524	1.62%
2022/02/10	88	76.27	16	77.23	76.50	72	3,469	2.08%
2022/02/09	3	78.17	0	0.00	78.60	3	3,406	0.09%
2022/02/08	2	78.70	22	78.74	78.80	-20	3,354	-0.60%
2022/02/07	13	75.98	2	77.40	77.50	11	3,256	0.34%
2022/01/26	2	77.60	8.2	76.39	77.00	-6.2	3,058	-0.20%
2022/01/25	2	75.15	5	75.56	74.30	-3	2,862	-0.10%
2022/01/24	5	75.90	12	74.63	75.90	-7	2,748	-0.25%
2022/01/21	2	74.00	1	73.30	73.30	1	2,662	0.04%
2022/01/20	1	75.40	8.2	75.60	75.70	-7.2	2,605	-0.28%
2022/01/19	0	0.00	3	75.60	75.50	-3	2,556	-0.12%
2022/01/18	16	73.86	3	74.80	74.80	13	2,407	0.54%
2022/01/17	6	73.65	22	73.59	73.50	-16	2,271	-0.70%
2022/01/14	1	71.10	3	70.20	70.00	-2	2,128	-0.09%
2022/01/12	2	69.25	1	70.20	68.50	1	2,068	0.05%
2022/01/11	17	67.83	0	0.00	67.80	17	2,037	0.83%
2022/01/10	13	71.22	0.5	71.31	70.20	12.5	1,990	0.63%
2022/01/07	1.5	70.88	6	71.27	71.00	-4.5	1,928	-0.23%
2022/01/06	5	67.66	0	0.00	67.40	5	1,787	0.28%
2022/01/05	11	69.77	5	69.32	69.30	6	1,732	0.35%
2022/01/04	13	71.10	0	0.00	70.30	13	1,674	0.78%
2022/01/03	10	74.36	3	73.88	72.60	7	1,580	0.44%
2021/12/30	21	73.31	53	74.02	75.70	-32	1,373	-2.33%
2021/12/29	2	70.10	0	0.00	70.30	2	978	0.20%
2021/12/28	0	0.00	2	69.80	70.00	-2	967	-0.21%
2021/12/27	1	68.80	0	0.00	69.40	1	952	0.11%
2021/12/24	1	68.90	0	0.00	68.40	1	952	0.10%
2021/12/23	2	69.70	12	69.79	69.70	-10	931	-1.07%
2021/12/20	1	68.00	0	0.00	67.40	1	886	0.11%
2021/12/16	2	69.20	0	0.00	68.80	2	857	0.23%
2021/12/15	0	0.00	0.2	69.85	69.20	-0.2	846	-0.02%
2021/12/14	1	68.70	0	0.00	68.50	1	806	0.12%
2021/12/13	2	69.70	11	69.51	69.90	-9	808	-1.11%
2021/12/10	0	0.00	1	69.00	69.00	-1	798	-0.13%
2021/12/09	0	0.00	2	69.20	68.80	-2	797	-0.25%
2021/12/08	2	68.95	0	0.00	68.70	2	786	0.25%
2021/12/07	5	68.40	6	68.32	68.30	-1	774	-0.13%
2021/12/06	1	65.00	0	0.00	65.30	1	756	0.13%
2021/12/03	1	65.80	1	66.40	66.00	0	762	0.00%
2021/11/30	0	0.00	1	66.50	65.70	-1	760	-0.13%
2021/11/29	1	63.70	1	65.60	65.40	0	751	0.00%
2021/11/26	10	65.70	0	0.00	65.50	10	744	1.34%
2021/11/25	1	66.90	0	0.00	67.20	1	734	0.14%
2021/11/23	3	68.67	0	0.00	67.20	3	718	0.42%
2021/11/22	0	0.00	50	69.90	70.20	-50	704	-7.09%
2021/11/19	1	67.70	10	67.50	68.00	-9	689	-1.31%
2021/11/18	5	68.82	0	0.00	68.60	5	683	0.73%
2021/11/17	2	69.05	0	0.00	69.00	2	679	0.29%
2021/11/16	0	0.00	14	69.17	69.20	-14	660	-2.12%
2021/11/12	2	65.25	0	0.00	65.10	2	609	0.33%
2021/11/10	0	0.00	1	66.80	66.50	-1	608	-0.16%
2021/11/08	1	67.50	2	68.10	67.50	-1	616	-0.16%
2021/11/05	3	67.00	0	0.00	67.00	3	599	0.50%
2021/11/04	1	66.20	16	66.23	66.70	-15	570	-2.63%
2021/11/02	1	65.00	1	64.20	64.10	0	548	0.00%
2021/10/28	1	64.20	0	0.00	64.30	1	539	0.19%
2021/10/27	0	0.00	1	63.90	64.70	-1	539	-0.19%
2021/10/26	0	0.00	1	63.70	63.60	-1	543	-0.18%
2021/10/25	0	0.00	1	63.40	63.50	-1	544	-0.18%
2021/10/19	1	61.80	0	0.00	61.90	1	541	0.18%
2021/10/14	0	0.00	31	61.21	61.10	-31	552	-5.61%
2021/10/04	1	61.00	0	0.00	60.80	1	636	0.16%
2021/10/01	0.3	61.60	0	0.00	61.00	0.3	664	0.04%
2021/09/29	1	62.50	0	0.00	62.30	1	696	0.14%
2021/09/27	1	63.30	1	63.50	63.30	0	707	0.00%
2021/09/16	11	63.12	0	0.00	63.10	11	747	1.47%
2021/09/15	1	64.60	0	0.00	64.30	1	736	0.14%
2021/09/09	1	67.00	0	0.00	67.20	1	749	0.13%
2021/09/08	0	0.00	3	66.20	66.00	-3	745	-0.40%
2021/08/25	0	0.00	10	65.90	66.80	-10	792	-1.26%
2021/08/20	0	0.00	1	62.30	62.30	-1	778	-0.13%
2021/08/19	0.3	62.50	0	0.00	62.40	0.3	784	0.03%
2021/08/10	5	63.80	0	0.00	63.80	5	859	0.58%
2021/08/09	1	64.70	0	0.00	64.70	1	884	0.11%
2021/07/30	0	0.00	16	64.83	64.90	-16	1,016	-1.57%
2021/07/27	20	68.00	0	0.00	67.30	20	1,063	1.88%
2021/07/26	10	66.60	0	0.00	66.70	10	1,073	0.93%
2021/07/22	0	0.00	2	67.10	67.00	-2	1,104	-0.18%
2021/07/19	2	67.60	0	0.00	67.60	2	1,128	0.18%
2021/07/15	20	69.70	2	69.50	69.20	18	1,167	1.54%
2021/07/14	34	70.00	2	70.10	70.00	32	1,162	2.75%
2021/07/13	51	68.60	0	0.00	69.10	51	1,163	4.38%
2021/07/12	9	67.70	0	0.00	68.00	9	1,163	0.77%
2021/07/09	0	0.00	2	67.40	68.00	-2	1,176	-0.17%
2021/07/08	100	66.80	0	0.00	66.90	100	1,211	8.26%
2021/07/07	50	67.20	0	0.00	67.40	50	1,250	4.00%
2021/07/05	0	0.00	2	68.60	68.90	-2	1,305	-0.15%
2021/06/29	0	0.00	1	68.40	68.50	-1	1,520	-0.07%
2021/06/23	0	0.00	5	66.30	66.80	-5	1,631	-0.31%
2021/06/16	1	66.40	0	0.00	66.20	1	1,833	0.05%
2021/06/11	1	65.50	0	0.00	65.50	1	1,973	0.05%
2021/06/10	5	66.00	2	66.00	66.00	3	1,984	0.15%
2021/06/04	2	65.40	0	0.00	64.60	2	2,036	0.10%
2021/05/27	0	0.00	10	65.00	65.20	-10	2,131	-0.47%
2021/05/24	2	64.00	0	0.00	64.30	2	2,149	0.09%
2021/05/21	0	0.00	1	68.20	66.20	-1	2,132	-0.05%
2021/05/17	3	62.23	0	0.00	59.80	3	2,104	0.14%
2021/05/13	1	61.70	0	0.00	61.60	1	2,065	0.05%
2021/05/12	11.3	63.79	13	62.57	63.30	-1.8	2,041	-0.09%
2021/05/11	1.3	66.54	0	0.00	66.70	1.3	1,998	0.06%
2021/05/10	0	0.00	2	70.10	70.10	-2	1,964	-0.10%
2021/05/06	1	70.30	6	70.10	69.90	-5	1,971	-0.25%
2021/05/04	1.2	69.02	0	0.00	69.40	1.2	1,976	0.06%
2021/05/03	11	72.08	0	0.00	71.80	11	1,944	0.57%
2021/04/27	0	0.00	4	74.40	74.30	-4	1,960	-0.20%
2021/04/26	0	0.00	2	73.70	73.80	-2	1,961	-0.10%
2021/04/23	3	73.40	0	0.00	73.30	3	1,969	0.15%
2021/04/22	5	74.20	24.5	73.48	73.30	-19.5	1,981	-0.98%
2021/04/19	14.5	76.26	0	76.10	75.60	14.5	1,988	0.73%
2021/04/16	13	76.34	0	0.00	76.20	13	1,989	0.65%
2021/04/15	2	75.70	0.6	75.67	75.50	1.4	1,993	0.07%
2021/04/14	2	75.80	76	74.76	75.00	-74	2,001	-3.70%
2021/04/13	18	77.42	0.4	77.20	75.80	17.6	1,997	0.88%
2021/04/12	6	76.67	2	77.10	76.50	4	1,975	0.20%
2021/04/08	0	0.00	3	77.03	76.50	-3	1,897	-0.16%
2021/04/07	1	75.10	0	0.00	76.10	1	1,830	0.05%
2021/04/06	0	0.00	1	76.10	75.70	-1	1,799	-0.06%
2021/04/01	1	75.20	6	75.20	75.40	-5	1,745	-0.29%
2021/03/31	13	74.14	29	74.29	74.10	-16	1,672	-0.96%
2021/03/30	1	72.90	0	0.00	73.50	1	1,610	0.06%
2021/03/29	2	72.90	0	0.00	73.00	2	1,583	0.13%
2021/03/26	5	74.00	0	0.00	73.20	5	1,574	0.32%
2021/03/25	3	73.97	41	74.15	73.40	-38	1,559	-2.44%
2021/03/24	0	0.00	31	73.18	73.10	-31	1,482	-2.09%
2021/03/23	4	72.95	0	0.00	72.90	4	1,470	0.27%
2021/03/22	9	72.91	0	0.00	73.20	9	1,451	0.62%
2021/03/19	7	73.63	0	0.00	73.70	7	1,428	0.49%
2021/03/18	6	73.88	2	74.15	74.40	4	1,378	0.29%
2021/03/15	1	71.70	0	0.00	71.70	1	1,399	0.07%
2021/03/09	10	71.50	10	70.42	71.30	0	1,391	0.00%
2021/03/04	1	70.70	0	0.00	70.70	1	1,371	0.07%
2021/02/25	1	73.20	0	0.00	73.40	1	1,468	0.07%
2021/02/24	5	73.00	0	0.00	73.10	5	1,496	0.33%
2021/02/23	2	73.15	0	0.00	73.50	2	1,486	0.13%
2021/02/18	0	0.00	1	73.70	73.70	-1	1,473	-0.07%
2021/02/05	1	72.00	0	0.00	72.10	1	1,465	0.07%
2021/02/04	5	72.00	0	0.00	72.00	5	1,485	0.34%
2021/02/02	5	73.30	0	0.00	73.20	5	1,513	0.33%
2021/01/29	31	73.92	0	0.00	73.40	31	1,536	2.02%
2021/01/28	0	0.00	1	75.30	75.00	-1	1,525	-0.07%
2021/01/27	0	0.00	1	74.60	74.70	-1	1,510	-0.07%
2021/01/26	80	73.64	0	0.00	74.00	80	1,495	5.35%
2021/01/25	20	73.90	0	0.00	73.90	20	1,485	1.35%
2021/01/21	1	71.30	0	0.00	71.20	1	1,455	0.07%
2021/01/19	2	73.95	0	0.00	73.90	2	1,407	0.14%
2021/01/18	1	74.70	0	0.00	74.20	1	1,392	0.07%
2021/01/15	7	75.99	0	0.00	75.20	7	1,374	0.51%
2021/01/14	0	0.00	1	76.60	76.90	-1	1,356	-0.07%
2021/01/11	1	78.60	0	0.00	78.80	1	1,306	0.08%
2021/01/08	4	78.70	4	78.50	79.00	0	1,285	0.00%
2021/01/07	1	80.20	2	80.60	80.00	-1	1,263	-0.08%
2021/01/06	3	79.77	2	81.60	79.50	1	1,234	0.08%
2021/01/05	0	0.00	3	80.40	80.70	-3	1,194	-0.25%
2020/12/29	4	78.00	4	77.90	77.90	0	1,134	0.00%
2020/12/28	0	0.00	2	77.60	77.90	-2	1,129	-0.18%
2020/12/25	6	77.93	20	77.90	77.80	-14	1,123	-1.25%
2020/12/22	5	77.50	0	0.00	77.00	5	1,131	0.44%
2020/12/18	0	0.00	19	78.93	78.30	-19	1,141	-1.66%
2020/12/15	2	79.00	1	79.50	78.80	1	1,127	0.09%
2020/12/11	2	80.90	1	82.30	81.40	1	1,123	0.09%
2020/12/10	0	0.00	0.1	81.70	81.70	-0.1	1,097	-0.01%
2020/12/09	1	79.50	7	80.60	81.00	-6	1,020	-0.59%
2020/12/08	2	78.95	1	78.80	79.00	1	943	0.11%
2020/12/07	0	0.00	1	78.50	78.60	-1	938	-0.11%
2020/12/04	2	79.05	0	0.00	78.50	2	942	0.21%
2020/12/02	0	0.00	2	78.85	79.30	-2	924	-0.22%
2020/11/27	1	79.60	0	0.00	79.60	1	894	0.11%
2020/11/26	3	79.60	6	79.23	80.50	-3	838	-0.36%
2020/11/24	0	0.00	1	78.30	78.60	-1	759	-0.13%
2020/11/23	0	0.00	5	77.50	77.90	-5	741	-0.67%
2020/11/11	0	0.00	2	76.40	76.20	-2	766	-0.26%
2020/11/10	0	0.00	2	76.10	76.00	-2	761	-0.26%
2020/11/09	0	0.00	21	75.82	75.80	-21	761	-2.76%
2020/11/03	5	73.00	0	0.00	73.00	5	808	0.62%
2020/10/30	1	73.20	0	0.00	73.40	1	857	0.12%
2020/10/29	6	73.02	0	0.00	73.70	6	875	0.68%
2020/10/21	0	0.00	1	76.00	75.80	-1	1,040	-0.10%
2020/10/20	0	0.00	5	74.90	74.90	-5	1,076	-0.46%
2020/10/19	0	0.00	2	74.75	74.90	-2	1,108	-0.18%
2020/10/15	0	0.00	1	73.80	74.50	-1	1,155	-0.09%
2020/10/13	1	72.80	1	72.80	73.00	0	1,204	0.00%
2020/10/08	1	73.60	1	73.70	73.40	0	1,240	0.00%
2020/10/07	1	72.80	0	0.00	72.90	1	1,266	0.08%
2020/09/25	1	73.40	0	0.00	71.70	1	1,652	0.06%
2020/09/24	5	74.08	1	74.40	73.90	4	1,683	0.24%
2020/09/23	7	73.56	0	0.00	73.50	7	1,683	0.42%
2020/09/22	11	74.79	0	0.00	74.40	11	1,707	0.64%
2020/09/21	1	75.90	0	0.00	75.50	1	1,737	0.06%
2020/09/16	16	76.52	1	76.50	75.20	15	1,824	0.82%
2020/09/11	1	74.20	0	0.00	73.90	1	2,003	0.05%
2020/09/09	7	74.94	0	0.00	75.10	7	2,018	0.35%
2020/09/08	5	76.00	0	0.00	76.00	5	2,009	0.25%
2020/09/04	4	77.58	0	0.00	77.70	4	2,036	0.20%
2020/09/03	1	78.30	0	0.00	78.40	1	2,057	0.05%
2020/09/02	0	0.00	2	79.10	79.30	-2	2,086	-0.10%
2020/09/01	0	0.00	2	77.80	77.90	-2	2,116	-0.09%
2020/08/31	6	78.00	0	0.00	77.80	6	2,178	0.28%
2020/08/28	1	79.10	0	0.00	79.00	1	2,179	0.05%
2020/08/27	0	0.00	1	80.50	79.80	-1	2,178	-0.05%
2020/08/26	0	0.00	1	79.10	79.10	-1	2,166	-0.05%
2020/08/25	0	0.00	2	79.45	79.30	-2	2,166	-0.09%
2020/08/14	2	79.20	0	0.00	79.40	2	2,080	0.10%
2020/08/13	12	79.76	0	0.00	79.20	12	2,078	0.58%
2020/08/11	3	81.00	0	0.00	81.30	3	2,056	0.15%
2020/08/07	4	81.15	0	0.00	80.90	4	2,046	0.20%
2020/08/06	0	0.00	1	82.90	83.40	-1	2,009	-0.05%
2020/08/05	1	81.30	20	81.17	81.90	-19	2,003	-0.95%
2020/08/04	0	0.00	20	80.00	79.40	-20	1,994	-1.00%
2020/07/28	18	79.54	0	0.00	78.60	18	2,032	0.89%
2020/07/24	6	82.90	0	0.00	83.00	6	1,986	0.30%
2020/07/23	0	0.00	6	84.43	84.50	-6	1,950	-0.31%
2020/07/21	3	83.80	7	84.40	82.70	-4	1,933	-0.21%
2020/07/20	0	0.00	10	83.50	83.70	-10	1,894	-0.53%
2020/07/17	1	82.00	0	0.00	81.70	1	1,861	0.05%
2020/07/15	1	80.80	0	0.00	80.60	1	1,842	0.05%
2020/07/14	11	80.85	0	0.00	80.60	11	1,835	0.60%
2020/07/10	4	82.10	0	0.00	81.30	4	1,801	0.22%
2020/07/09	6	84.00	4	86.50	83.30	2	1,772	0.11%
2020/07/08	5	85.84	8	84.99	86.20	-3	1,684	-0.18%
2020/07/07	8	85.44	1	85.50	84.90	7	1,604	0.44%
2020/07/06	0	0.00	10	83.20	83.60	-10	1,511	-0.66%
2020/07/03	7	81.60	2	81.30	81.90	5	1,478	0.34%
2020/07/02	0.1	80.30	1	80.40	80.20	-0.9	1,445	-0.06%
2020/07/01	1	79.60	3	79.40	80.00	-2	1,439	-0.14%
2020/06/30	6	78.55	5	78.10	78.10	1	1,421	0.07%
2020/06/29	0	0.00	1	77.80	77.80	-1	1,402	-0.07%
2020/06/24	0	0.00	2	78.30	77.90	-2	1,390	-0.14%
2020/06/22	2	78.60	2	80.80	78.50	0	1,347	0.00%
2020/06/19	2	77.65	0	0.00	77.10	2	1,261	0.16%
2020/06/18	0	0.00	1	76.10	77.70	-1	1,210	-0.08%
2020/06/16	0	0.00	3	76.10	76.40	-3	1,198	-0.25%
2020/06/11	1	76.90	3	76.23	75.60	-2	1,280	-0.16%
2020/06/09	20	77.40	2	77.65	77.40	18	1,299	1.38%
2020/06/08	2	76.95	0	0.00	76.70	2	1,301	0.15%
2020/06/04	0	0.00	3	74.80	74.00	-3	1,230	-0.24%
2020/05/25	1	74.10	11	74.11	73.60	-10	1,323	-0.76%
2020/05/22	2	72.30	0	0.00	72.40	2	1,327	0.15%
2020/05/21	0	0.00	2	73.40	72.60	-2	1,333	-0.15%
2020/05/18	1	71.20	0	0.00	71.40	1	1,365	0.07%
2020/05/15	0	0.00	1	72.30	72.10	-1	1,367	-0.07%
2020/05/14	1	72.50	0	0.00	72.20	1	1,370	0.07%
2020/05/13	0	0.00	1	73.40	73.60	-1	1,372	-0.07%
2020/05/12	7	72.06	0	0.00	72.00	7	1,385	0.51%
2020/05/07	0	0.00	1	73.90	73.30	-1	1,370	-0.07%
2020/05/06	0	0.00	1	73.50	73.00	-1	1,378	-0.07%
2020/05/05	3	73.93	1	76.50	73.80	2	1,369	0.15%
2020/04/30	0	0.00	1	75.50	74.90	-1	1,301	-0.08%
2020/04/29	0	0.00	1	74.40	74.50	-1	1,288	-0.08%
2020/04/27	0	0.00	6	73.03	73.10	-6	1,319	-0.45%
2020/04/17	0	0.00	1	70.70	70.50	-1	1,312	-0.08%
2020/04/15	0	0.00	1	70.40	70.20	-1	1,305	-0.08%
2020/04/10	5	68.10	0	0.00	68.10	5	1,314	0.38%
2020/04/09	0	0.00	2	68.25	67.70	-2	1,325	-0.15%
2020/04/08	2	67.70	0	0.00	67.80	2	1,334	0.15%
2020/03/27	0	0.00	10	62.40	62.50	-10	1,271	-0.79%
2020/03/23	1	58.90	0	0.00	58.80	1	1,242	0.08%
2020/03/18	10	59.30	0	0.00	59.30	10	1,222	0.82%
2020/03/17	0	0.00	16	60.35	61.30	-16	1,206	-1.33%
2020/03/16	10	63.00	3	62.50	62.20	7	1,177	0.59%
2020/03/13	1	60.30	0	0.00	62.30	1	1,178	0.08%
2020/03/12	0	0.00	4	67.10	66.90	-4	1,139	-0.35%
2020/03/11	1	72.80	0	0.00	72.30	1	1,115	0.09%
2020/03/10	2	68.95	1	69.40	71.80	1	1,108	0.09%
2020/03/09	1	71.80	3	70.90	70.50	-2	1,099	-0.18%
2020/03/06	0	0.00	15	72.90	72.70	-15	1,082	-1.39%
2020/03/03	0	0.00	1	72.30	71.70	-1	1,069	-0.09%
2020/03/02	11	72.14	0	0.00	71.30	11	1,051	1.05%
2020/02/27	6	74.47	1	73.30	73.80	5	1,039	0.48%
2020/02/26	1	74.70	1	75.40	75.30	0	1,038	0.00%
2020/02/25	1	76.60	0	0.00	75.90	1	1,033	0.10%
2020/02/24	0	0.00	1	76.10	77.20	-1	1,019	-0.10%
2020/02/21	1	77.60	0	0.00	77.00	1	1,017	0.10%
2020/02/20	0	0.00	1	77.50	77.10	-1	1,025	-0.10%
2020/02/19	2	76.25	31	76.40	76.90	-29	1,011	-2.87%
2020/02/17	1	75.00	1	76.10	76.00	0	1,002	0.00%
2020/02/13	1	75.30	6	75.70	75.70	-5	1,037	-0.48%
2020/02/12	3	75.07	0	0.00	74.50	3	1,058	0.28%
2020/02/06	0	0.00	11	74.99	74.90	-11	1,091	-1.01%
2020/01/30	2	74.05	0	0.00	73.30	2	1,125	0.18%
2020/01/17	3	78.13	14	78.43	77.50	-11	1,100	-1.00%
2020/01/16	6	76.90	0	0.00	76.90	6	1,090	0.55%
2020/01/08	1	74.60	0	0.00	74.30	1	1,318	0.08%
2020/01/07	5	75.00	4	74.55	74.40	1	1,333	0.08%
2020/01/06	6	76.07	0	0.00	75.60	6	1,364	0.44%
2020/01/02	4	78.10	0	0.00	78.20	4	1,439	0.28%
2019/12/31	0	0.00	5	77.70	77.70	-5	1,521	-0.33%
2019/12/26	0	0.00	1	76.70	76.40	-1	1,567	-0.06%
2019/12/24	5	76.00	1	76.10	76.30	4	1,641	0.24%
2019/12/20	1	77.20	5	77.50	77.50	-4	1,729	-0.23%
2019/12/19	4	76.37	0	0.00	76.20	4	1,724	0.23%
2019/12/18	1	77.00	0	0.00	77.20	1	1,732	0.06%
2019/12/16	0	0.00	1	76.40	76.50	-1	1,749	-0.06%
2019/12/13	1	76.60	14	76.46	76.70	-13	1,788	-0.73%
2019/12/10	2	73.90	37	73.98	74.90	-35	1,789	-1.96%
2019/12/09	2	75.30	52	74.48	74.00	-50	1,795	-2.78%
2019/12/06	8	75.80	2	75.20	75.00	6	1,817	0.33%
2019/12/05	3	75.93	0	0.00	76.20	3	1,964	0.15%
2019/12/04	1	74.90	0	0.00	74.60	1	1,986	0.05%
2019/12/03	0	0.00	4	75.20	75.10	-4	2,026	-0.20%
2019/12/02	9	74.96	4	74.90	74.80	5	2,058	0.24%
2019/11/28	1	77.10	0	0.00	76.80	1	2,128	0.05%
2019/11/26	10	76.70	10	76.80	76.90	0	2,230	0.00%
2019/11/25	2	76.80	1	77.20	76.40	1	2,352	0.04%
2019/11/22	4	77.60	0	0.00	77.40	4	2,548	0.16%
2019/11/20	0	0.00	4	77.80	78.20	-4	2,665	-0.15%
2019/11/19	2	78.45	0	0.00	78.00	2	2,708	0.07%
2019/11/15	4	76.63	0	0.00	76.90	4	2,856	0.14%
2019/11/14	1	77.60	1	77.10	77.10	0	2,918	0.00%
2019/11/13	1	77.40	0	0.00	77.20	1	3,035	0.03%
2019/11/12	0	0.00	4	76.83	77.70	-4	3,163	-0.13%
2019/11/11	8	75.88	0	0.00	75.20	8	3,346	0.24%
2019/11/07	2	78.30	0	0.00	77.90	2	3,381	0.06%
2019/11/06	4	79.68	6	79.25	79.20	-2	3,395	-0.06%
2019/11/01	10	79.75	7	79.06	79.00	3	3,557	0.08%
2019/10/31	5	80.50	4	80.35	80.30	1	3,579	0.03%
2019/10/30	8	80.98	3	81.50	81.20	5	3,598	0.14%
2019/10/29	10	80.50	2	79.90	79.90	8	3,639	0.22%
2019/10/28	5	81.74	5	81.40	81.20	0	3,670	0.00%
2019/10/25	14	81.61	12	82.18	81.50	2	3,771	0.05%
2019/10/24	1	81.90	0	0.00	82.10	1	3,957	0.03%
2019/10/23	16	82.35	16	83.96	81.90	0	4,055	0.00%
2019/10/22	1	82.10	5	82.42	82.30	-4	3,985	-0.10%
2019/10/21	20	82.05	4	81.90	81.90	16	4,051	0.39%
2019/10/18	1	81.90	1	82.70	82.70	0	4,127	0.00%
2019/10/17	2	80.65	0	0.00	81.50	2	4,094	0.05%
2019/10/16	3	81.67	3	81.77	81.10	0	4,085	0.00%
2019/10/15	1	82.10	0	0.00	82.10	1	4,060	0.02%
2019/10/14	2	83.15	27	83.32	82.80	-25	4,050	-0.62%
2019/10/09	19	83.07	2	82.50	82.50	17	4,013	0.42%
2019/10/08	1	81.50	2	81.30	81.00	-1	4,009	-0.02%
2019/10/07	4	82.43	23	82.65	82.40	-19	3,976	-0.48%
2019/10/04	21	81.20	0	0.00	80.70	21	3,879	0.54%
2019/10/02	1	80.70	2	80.00	80.70	-1	3,860	-0.03%
2019/10/01	3	80.53	1	80.60	80.50	2	3,880	0.05%
2019/09/27	17	79.34	3	79.90	79.00	14	3,871	0.36%
2019/09/26	11	79.83	7	81.11	80.40	4	3,849	0.10%
2019/09/25	32	79.08	2	79.05	78.90	30	3,789	0.79%
2019/09/23	11	79.00	1	78.80	79.00	10	3,799	0.26%
2019/09/19	23	78.37	4	78.00	78.20	19	3,798	0.50%
2019/09/18	1	77.40	40	77.29	77.50	-39	3,812	-1.02%
2019/09/17	8	78.43	2	78.85	78.20	6	3,760	0.16%
2019/09/16	0	0.00	5	78.24	78.20	-5	3,767	-0.13%
2019/09/12	9	78.48	1	78.30	78.10	8	3,771	0.21%
2019/09/11	0	0.00	24	78.69	78.60	-24	3,764	-0.64%
2019/09/10	15	77.85	13	78.18	78.10	2	3,744	0.05%
2019/09/09	41	78.65	8	78.38	77.20	33	3,704	0.89%
2019/09/06	20	82.00	0	0.00	81.80	20	3,547	0.56%
2019/09/05	1	81.90	1	81.60	82.50	0	3,530	0.00%
2019/09/04	2	81.30	2	81.40	81.70	0	3,491	0.00%
2019/09/02	7	81.67	7	82.14	82.00	0	3,435	0.00%
2019/08/30	4	83.68	1	83.80	82.50	3	3,402	0.09%
2019/08/29	4	82.65	5	83.30	82.80	-1	3,356	-0.03%
2019/08/28	16	84.70	6	84.88	84.00	10	3,290	0.30%
2019/08/27	22	83.23	24	82.60	83.00	-2	3,165	-0.06%
2019/08/26	20	79.65	0	0.00	79.00	20	2,974	0.67%
2019/08/23	1	81.60	10	81.00	81.00	-9	2,921	-0.31%
2019/08/22	10	82.50	5	83.90	82.20	5	2,873	0.17%
2019/08/20	17.1	83.23	10.1	83.93	82.50	7	2,791	0.25%
2019/08/19	1	83.00	3	82.70	81.90	-2	2,666	-0.08%
2019/08/16	5	82.42	10	82.21	81.00	-5	2,600	-0.19%
2019/08/15	15	81.26	10	80.36	81.50	5	2,487	0.20%
2019/08/14	10.1	80.62	9.2	80.85	80.80	0.9	2,360	0.04%
2019/08/13	4	76.90	22	76.33	76.30	-18	2,148	-0.84%
2019/08/12	4	77.33	1	77.70	76.30	3	2,136	0.14%
2019/08/08	1	76.70	6	76.87	77.30	-5	2,088	-0.24%
2019/08/07	36	76.34	26	76.33	76.40	10	2,055	0.49%
2019/08/06	11	74.36	3	71.20	75.10	8	1,980	0.40%
2019/08/05	0	0.00	23	73.54	73.50	-23	1,965	-1.17%
2019/08/02	5	73.00	17	73.36	73.30	-12	1,957	-0.61%
2019/08/01	2	74.40	0	0.00	74.90	2	1,956	0.10%
2019/07/31	1	74.10	2	74.20	74.20	-1	1,941	-0.05%
2019/07/30	4	75.35	13	75.18	74.00	-9	1,890	-0.48%
2019/07/29	18	75.84	19	76.25	75.30	-1	1,848	-0.05%
2019/07/26	35	74.96	51	76.99	77.10	-16	1,759	-0.91%
2019/07/25	17	72.38	14	73.19	73.30	3	1,565	0.19%
2019/07/24	27	71.17	1	70.90	71.10	26	1,482	1.75%
2019/07/23	12	71.71	21	71.24	69.90	-9	1,466	-0.61%
2019/07/22	44.1	70.04	39	70.09	70.50	5.1	1,474	0.35%
2019/07/19	25	68.15	9	68.00	68.00	16	1,404	1.14%
2019/07/16	12	68.46	33	68.21	68.30	-21	1,819	-1.15%
2019/07/15	20	68.64	1	68.70	68.70	19	1,811	1.05%
2019/07/12	17	68.54	8	68.74	68.70	9	1,829	0.49%
2019/07/11	14	67.80	1	67.90	67.70	13	1,808	0.72%
2019/07/10	0	0.00	2	67.50	67.60	-2	1,834	-0.11%
2019/07/09	1	68.20	1	67.60	67.70	0	1,855	0.00%
2019/07/08	0	0.00	9	67.27	68.00	-9	1,864	-0.48%
2019/07/05	13	67.08	16	67.04	67.30	-3	1,877	-0.16%
2019/07/04	9	66.00	20	66.14	66.00	-11	1,866	-0.59%
2019/07/03	13	67.97	1	67.60	67.60	12	1,875	0.64%
2019/07/02	1	68.50	0	0.00	67.90	1	1,886	0.05%
2019/07/01	0	0.00	9	69.00	68.40	-9	1,909	-0.47%
2019/06/27	11	67.86	0	0.00	68.00	11	1,984	0.55%
2019/06/25	15	67.37	1	67.00	67.00	14	2,012	0.70%
2019/06/24	0	0.00	3	67.60	67.70	-3	2,018	-0.15%
2019/06/21	2	68.25	0	0.00	67.00	2	2,045	0.10%
2019/06/20	2	68.55	0	0.00	68.60	2	2,046	0.10%
2019/06/19	0	0.00	10	67.90	67.90	-10	2,081	-0.48%
2019/06/18	0	0.00	6	67.00	67.40	-6	2,104	-0.29%
2019/06/17	0	0.00	7	67.00	66.60	-7	2,133	-0.33%
2019/06/14	5	67.48	8	67.21	67.00	-3	2,242	-0.13%
2019/06/13	9	67.69	2	67.70	67.30	7	2,333	0.30%
2019/06/11	10	67.18	6	67.18	66.80	4	2,357	0.17%
2019/06/10	8	67.24	16	66.74	67.70	-8	2,367	-0.34%
2019/06/05	1	65.80	0	0.00	65.60	1	2,412	0.04%
2019/06/04	5	65.40	2	65.40	65.40	3	2,479	0.12%
2019/06/03	0	0.00	6	65.20	65.10	-6	2,582	-0.23%
2019/05/31	9	66.00	6	65.58	65.80	3	2,761	0.11%
2019/05/30	3	65.00	0	0.00	65.50	3	2,845	0.11%
2019/05/24	0	0.00	3	64.00	63.50	-3	3,274	-0.09%
2019/05/23	3	64.10	0	0.00	63.30	3	3,289	0.09%
2019/05/22	0	0.00	1	65.20	64.70	-1	3,304	-0.03%
2019/05/21	1	64.10	0	65.00	64.70	1	3,327	0.03%
2019/05/20	0	0.00	3	62.80	62.50	-3	3,335	-0.09%
2019/05/17	7	64.39	5	63.24	63.20	2	3,347	0.06%
2019/05/16	2	64.85	3	64.97	65.00	-1	3,429	-0.03%
2019/05/13	0	0.00	4	65.10	64.80	-4	3,519	-0.11%
2019/05/10	3	65.10	0	0.00	63.90	3	3,494	0.09%
2019/05/09	13	64.57	3	64.27	64.00	10	3,514	0.28%
2019/05/08	11	66.46	7	66.60	66.70	4	3,481	0.11%
2019/05/07	11	68.09	15	67.53	67.30	-4	3,503	-0.11%
2019/05/06	14	67.56	13	67.10	67.10	1	3,522	0.03%
2019/05/03	20	69.04	0	0.00	69.30	20	3,502	0.57%
2019/04/30	0	0.00	6	67.90	68.00	-6	3,519	-0.17%
2019/04/29	4	67.70	0	0.00	67.70	4	3,503	0.11%
2019/04/26	6	68.70	2	68.75	69.10	4	3,501	0.11%
2019/04/24	4	71.53	2	72.10	71.30	2	3,510	0.06%
2019/04/23	2	71.40	7	71.61	70.80	-5	3,497	-0.14%
2019/04/22	9	71.49	26	70.40	72.50	-17	3,430	-0.50%
2019/04/19	5	67.74	6	67.83	67.70	-1	3,190	-0.03%
2019/04/18	3	68.07	3	67.70	67.10	0	3,202	0.00%
2019/04/17	5	68.60	3	68.17	67.90	2	3,240	0.06%
2019/04/16	0	0.00	23	68.46	68.40	-23	3,299	-0.70%
2019/04/15	2	68.05	1	67.60	67.60	1	3,341	0.03%
2019/04/12	15	67.27	3	67.33	67.10	12	3,398	0.35%
2019/04/11	8	67.95	0	0.00	67.70	8	3,425	0.23%
2019/04/10	4	68.13	0	0.00	68.90	4	3,469	0.12%
2019/04/09	2	68.65	5	68.76	68.20	-3	3,479	-0.09%
2019/04/08	5	68.66	15	68.60	68.80	-10	3,524	-0.28%
2019/04/03	16	67.58	23	67.78	67.70	-7	3,528	-0.20%
2019/04/02	16	69.81	33	69.70	68.20	-17	3,545	-0.48%
2019/04/01	19	68.64	46	68.80	68.90	-27	3,597	-0.75%
2019/03/29	15	67.67	17	67.62	67.50	-2	3,561	-0.06%
2019/03/28	13	67.94	10	68.30	68.00	3	3,586	0.08%
2019/03/27	1	68.60	2	68.75	68.60	-1	3,630	-0.03%
2019/03/26	12	67.40	0	0.00	67.30	12	3,635	0.33%
2019/03/25	13	66.47	10	66.98	67.20	3	3,670	0.08%
2019/03/22	36	68.04	0	0.00	67.60	36	3,700	0.97%
2019/03/21	4	69.00	0	0.00	68.90	4	3,719	0.11%
2019/03/20	10	68.90	1	68.70	68.60	9	3,893	0.23%
2019/03/19	2	70.05	21	69.82	68.90	-19	3,916	-0.49%
2019/03/18	15	68.45	30	68.89	68.60	-15	3,907	-0.38%
2019/03/15	1	66.50	1	66.80	66.90	0	3,908	0.00%
2019/03/14	0	0.00	4	66.70	66.30	-4	4,001	-0.10%
2019/03/13	0	0.00	1	66.20	65.90	-1	4,055	-0.02%
2019/03/12	3	65.93	2	66.10	65.90	1	4,097	0.02%
2019/03/11	5	66.48	2	66.90	65.90	3	4,218	0.07%
2019/03/08	11	65.22	4	65.58	65.90	7	4,260	0.16%
2019/03/07	48	67.84	1	66.80	66.80	47	4,273	1.10%
2019/03/06	17	70.18	28	70.10	69.60	-11	4,231	-0.26%
2019/03/05	11	68.06	4	68.18	67.90	7	4,114	0.17%
2019/03/04	1	67.10	29	67.98	69.20	-28	4,093	-0.68%
2019/02/27	12	65.22	25	64.92	65.50	-13	4,055	-0.32%
2019/02/26	3	63.40	0	0.00	63.10	3	4,043	0.07%
2019/02/22	2	62.00	2	61.90	62.10	0	4,562	0.00%
2019/02/20	1	62.20	1	62.70	63.00	0	4,722	0.00%
2019/02/19	1	61.90	5	62.00	62.20	-4	4,699	-0.09%
2019/02/15	17	61.82	5	62.56	61.40	12	4,670	0.26%
2019/02/14	17	63.66	16	64.00	63.50	1	4,587	0.02%
2019/02/13	13	65.31	2	65.85	65.00	11	4,557	0.24%
2019/02/12	2	65.55	23	65.37	65.20	-21	4,536	-0.46%
2019/02/11	8	63.85	12	64.27	64.30	-4	4,502	-0.09%
2019/01/30	7	64.30	21	64.78	63.60	-14	4,487	-0.31%
2019/01/29	6	63.87	6	64.03	64.10	0	4,451	0.00%
2019/01/28	21	64.76	19	64.75	64.50	2	4,444	0.04%
2019/01/25	8	63.70	3	64.10	64.20	5	4,412	0.11%
2019/01/24	3	63.20	3	63.50	63.50	0	4,391	0.00%
2019/01/23	3	62.60	3	62.90	62.90	0	4,386	0.00%
2019/01/22	3	62.60	3	62.80	62.80	0	4,370	0.00%
2019/01/21	23	63.61	1	63.60	63.50	22	4,353	0.51%
2019/01/18	13	63.95	1	63.80	63.80	12	4,342	0.28%
2019/01/17	4	64.65	2	64.90	64.30	2	4,313	0.05%
2019/01/16	3	65.80	3	65.80	65.80	0	4,275	0.00%
2019/01/15	4	64.70	10	64.50	64.50	-6	4,208	-0.14%
2019/01/14	10	63.30	1	63.80	63.70	9	4,180	0.22%
2019/01/11	0	0.00	4	65.40	64.90	-4	4,157	-0.10%
2019/01/10	4	65.25	3	65.47	65.80	1	4,135	0.02%
2019/01/09	13	64.87	20	65.60	64.80	-7	4,120	-0.17%
2019/01/08	2	66.25	0	0.00	66.20	2	4,089	0.05%
2019/01/07	3	66.57	3	66.90	66.30	0	4,018	0.00%
2019/01/04	6	64.35	4	66.15	66.20	2	3,965	0.05%
2019/01/03	2	65.40	2	65.95	65.40	0	3,911	0.00%
2019/01/02	3	65.57	18	65.32	64.90	-15	3,870	-0.39%
2018/12/28	33	63.72	0	0.00	64.20	33	3,810	0.87%
2018/12/27	0	0.00	5	64.02	63.70	-5	3,803	-0.13%
2018/12/26	11	63.62	1	61.70	61.70	10	3,736	0.27%
2018/12/25	1	64.00	1	64.50	63.30	0	3,717	0.00%
2018/12/24	2	65.20	5	65.18	65.50	-3	3,668	-0.08%
2018/12/21	0	0.00	2	61.45	61.60	-2	3,564	-0.06%
2018/12/20	9	61.49	0	0.00	61.20	9	3,520	0.26%
2018/12/19	0	0.00	4	63.68	63.00	-4	3,475	-0.12%
2018/12/18	4	64.00	1	63.10	63.20	3	3,445	0.09%
2018/12/17	3	67.33	1	68.00	65.70	2	3,398	0.06%
2018/12/14	8	67.34	3	67.27	67.80	5	3,354	0.15%
2018/12/13	13	68.47	16.3	68.45	68.20	-3.3	3,305	-0.10%
2018/12/12	2	65.30	2	66.00	65.10	0	3,106	0.00%
2018/12/11	3.3	65.73	13	65.82	65.20	-9.8	3,059	-0.32%
2018/12/10	9	65.06	10	65.01	65.00	-1	2,973	-0.03%
2018/12/07	8	64.85	18	64.01	64.60	-10	2,895	-0.35%
2018/12/06	9	62.72	0	0.00	60.50	9	2,820	0.32%
2018/12/05	6	64.38	2	64.05	64.50	4	2,756	0.15%
2018/12/04	15	66.03	15	66.05	65.00	0	2,709	0.00%
2018/12/03	4	63.68	1	64.00	63.60	3	2,567	0.12%
2018/11/30	10	64.35	11	63.43	62.60	-1	2,493	-0.04%
2018/11/29	3	63.17	2	63.70	62.50	1	2,426	0.04%
2018/11/28	1	64.50	3	63.93	63.00	-2	2,375	-0.08%
2018/11/27	1	63.70	0	0.00	63.10	1	2,317	0.04%
2018/11/26	5	62.90	6	62.87	64.00	-1	2,242	-0.04%
2018/11/23	6	61.78	6	61.87	60.20	0	2,078	0.00%
2018/11/22	8	64.58	6	65.12	62.40	2	1,911	0.10%
2018/11/21	8	63.61	12	63.75	63.60	-4	1,669	-0.24%
2018/11/20	2	59.50	9	60.03	60.50	-7	1,347	-0.52%
2018/11/19	0	0.00	1	55.10	55.00	-1	1,193	-0.08%
2018/11/14	3	52.20	0	0.00	52.20	3	1,199	0.25%
2018/11/13	3	52.10	1	53.20	53.10	2	1,237	0.16%
2018/11/12	3	53.70	1	54.00	53.90	2	1,269	0.16%
2018/11/07	2	50.05	2	50.70	50.70	0	1,327	0.00%
2018/11/06	1	49.65	0	0.00	49.85	1	1,415	0.07%
2018/11/02	0	0.00	7	50.86	51.00	-7	1,490	-0.47%
2018/11/01	2	49.75	1	50.00	50.20	1	1,492	0.07%
2018/10/31	0	0.00	3	49.13	49.30	-3	1,488	-0.20%
2018/10/30	1	46.60	4	47.63	47.80	-3	1,485	-0.20%
2018/10/29	2	47.93	0	0.00	47.50	2	1,482	0.13%
2018/10/26	1	48.10	1	48.65	48.75	0	1,475	0.00%
2018/10/25	5	48.00	0	0.00	48.65	5	1,477	0.34%
2018/10/24	2	49.68	7	50.40	49.70	-5	1,477	-0.34%
2018/10/23	0	0.00	2	49.30	49.00	-2	1,475	-0.14%
2018/10/22	3	48.98	1	49.55	49.05	2	1,482	0.13%
2018/10/19	0	0.00	1	49.90	49.90	-1	1,472	-0.07%
2018/10/18	0	0.00	2	47.08	47.20	-2	1,451	-0.14%
2018/10/17	0	0.00	5	46.60	46.20	-5	1,456	-0.34%
2018/10/15	0	0.00	1	45.00	45.40	-1	1,428	-0.07%
2018/10/12	1	44.20	6	45.13	45.05	-5	1,419	-0.35%
2018/10/11	6	44.70	1	45.10	43.05	5	1,409	0.35%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/10/03	1	49.90	0	0.00	49.50	1	1,377	0.07%
2018/10/02	0	0.00	131	50.14	50.10	-131	1,360	-9.63%	大賣/鉅額交易
2018/10/01	1	49.90	1	50.40	50.30	0	1,386	0.00%
2018/09/28	1	50.30	4	50.70	50.00	-3	1,394	-0.22%
2018/09/26	4	50.00	0	0.00	49.85	4	1,402	0.29%
2018/09/25	0	0.00	200	51.24	50.70	-200	1,390	-14.38%	大賣/鉅額交易
2018/09/21	0	0.00	218	50.91	51.60	-218	1,380	-15.79%	大賣/鉅額交易
2018/09/19	1	51.40	0	0.00	50.50	1	1,362	0.07%
2018/09/14	0	0.00	6	52.13	52.00	-6	1,336	-0.45%
2018/09/13	1	51.60	5	51.70	51.20	-4	1,328	-0.30%
2018/09/12	0	0.00	1	52.80	51.70	-1	1,323	-0.08%
2018/09/10	1	50.00	21	50.14	49.00	-20	1,295	-1.54%
2018/09/06	1	51.80	5	52.20	51.80	-4	1,291	-0.31%
2018/09/05	1	52.80	4	53.05	52.80	-3	1,294	-0.23%
2018/09/04	0	0.00	1	51.80	52.00	-1	1,294	-0.08%
2018/09/03	4	52.00	11	52.03	52.30	-7	1,291	-0.54%
2018/08/31	1	54.00	0	0.00	54.00	1	1,310	0.08%
2018/08/29	0	0.00	4	53.90	54.40	-4	1,386	-0.29%
2018/08/28	0	0.00	15	54.15	53.70	-15	1,499	-1.00%
2018/08/24	0	0.00	3	54.60	53.50	-3	1,539	-0.19%
2018/08/20	0	0.00	5	54.10	54.20	-5	1,567	-0.32%
2018/08/17	3	52.00	14	52.44	52.10	-11	1,572	-0.70%
2018/08/16	1	53.00	0	0.00	52.20	1	1,542	0.06%
2018/08/15	1	52.80	1	52.90	54.00	0	1,520	0.00%
2018/08/14	2	54.30	0	0.00	54.20	2	1,494	0.13%
2018/08/13	6	57.40	8	57.50	56.30	-2	1,441	-0.14%
2018/08/10	9	63.36	0	0.00	62.50	9	1,353	0.66%
2018/08/09	20	68.45	0	0.00	68.00	20	1,299	1.54%
2018/08/07	0	0.00	1	68.40	68.90	-1	1,353	-0.07%
2018/08/06	2	68.10	0	0.00	68.50	2	1,375	0.15%
2018/07/30	1	69.70	5	70.20	68.60	-4	1,505	-0.27%
2018/07/27	0	0.00	1	69.00	69.50	-1	1,494	-0.07%
2018/07/20	0	0.00	5	67.30	68.20	-5	1,489	-0.34%
2018/07/16	0	0.00	5	68.26	68.20	-5	1,483	-0.34%
2018/07/13	6	67.17	1	68.00	67.50	5	1,468	0.34%
2018/07/05	3	65.83	3	66.60	64.80	0	1,421	0.00%
2018/07/04	8	70.26	0	0.00	70.00	8	1,413	0.57%
2018/07/02	1	70.80	0	0.00	70.80	1	1,431	0.07%
2018/06/21	3	70.43	0	0.00	70.00	3	1,436	0.21%
2018/06/14	1	71.50	0	0.00	71.30	1	1,413	0.07%
2018/06/12	0	0.00	2	72.95	73.60	-2	1,417	-0.14%
2018/06/11	0	0.00	1	73.40	73.70	-1	1,422	-0.07%
2018/06/08	4	74.68	3	74.20	73.70	1	1,441	0.07%
2018/06/07	1	73.00	0	0.00	73.90	1	1,438	0.07%
2018/06/06	3	74.07	2	74.50	73.70	1	1,404	0.07%
2018/06/05	8	74.80	7	74.59	73.90	1	1,375	0.07%
2018/06/04	3	71.13	3	71.73	72.00	0	1,265	0.00%
2018/06/01	2	69.90	1	70.50	70.20	1	1,232	0.08%
2018/05/31	2	69.95	0	0.00	69.20	2	1,212	0.16%
2018/05/30	2	69.70	3	69.80	69.80	-1	1,190	-0.08%
2018/05/29	5	71.30	5	70.60	70.60	0	1,175	0.00%
2018/05/28	3	71.93	2	72.40	72.70	1	1,165	0.09%
2018/05/25	2	70.70	0	0.00	71.60	2	1,141	0.18%
2018/05/23	1	70.50	1	70.00	70.00	0	1,093	0.00%
2018/05/17	0	0.00	3	70.00	70.20	-3	1,096	-0.27%
2018/05/16	2	71.10	2	68.65	68.70	0	1,080	0.00%
2018/05/15	5	70.26	3	71.50	69.90	2	1,058	0.19%
2018/05/14	3	72.47	0	0.00	71.50	3	1,053	0.28%
2018/05/11	7	72.91	0	0.00	72.50	7	1,044	0.67%
2018/05/10	7	73.64	4	73.20	72.70	3	1,028	0.29%
2018/05/09	3	71.77	1	72.70	72.70	2	1,008	0.20%
2018/05/08	10	76.40	3	74.57	74.10	7	970	0.72%
2018/05/07	0	0.00	49	78.50	78.40	-49	935	-5.24%
2018/05/04	1	78.20	138	78.45	78.20	-137	936	-14.63%	大賣/鉅額交易
2018/05/03	0	0.00	48	78.69	78.70	-48	942	-5.09%
2018/05/02	0	0.00	84	79.30	79.50	-84	943	-8.90%
2018/04/30	0	0.00	59	79.31	80.30	-59	944	-6.24%
2018/04/20	4	81.75	2	81.70	81.70	2	1,031	0.19%
2018/04/19	33	81.79	2	82.00	81.70	31	1,033	3.00%
2018/04/18	17	81.46	0	0.00	81.50	17	1,040	1.63%
2018/04/17	20	81.60	0	0.00	81.60	20	1,041	1.92%
2018/04/16	26	82.05	0	0.00	82.10	26	1,074	2.42%
2018/04/13	30	82.06	0	0.00	82.20	30	1,117	2.68%
2018/04/12	4	81.60	0	0.00	81.60	4	1,152	0.35%
2018/04/11	1	81.90	2	82.00	82.00	-1	1,215	-0.08%
2018/04/10	2	82.30	1	82.00	82.00	1	1,340	0.07%
2018/04/09	3	83.93	4	83.63	83.10	-1	1,345	-0.07%
2018/04/03	55	81.56	0	0.00	81.90	55	1,323	4.16%
2018/04/02	64	81.97	0	0.00	82.00	64	1,328	4.82%
2018/03/31	39	80.52	0	0.00	82.10	39	1,335	2.92%
2018/03/30	93	80.04	0	0.00	80.00	93	1,331	6.98%
2018/03/20	0	0.00	1	81.60	81.70	-1	1,571	-0.06%
2018/03/19	0	0.00	1	81.50	81.10	-1	1,602	-0.06%
2018/03/15	2	80.85	0	0.00	80.70	2	1,586	0.13%
2018/03/14	3	81.10	0	0.00	80.70	3	1,574	0.19%
2018/03/13	1	82.10	0	0.00	81.70	1	1,544	0.06%
2018/03/07	0	0.00	1	82.20	81.70	-1	1,507	-0.07%
2018/03/05	1	81.40	0	0.00	81.20	1	1,542	0.06%
2018/03/02	1	82.30	0	0.00	82.20	1	1,538	0.06%
2018/02/22	0	0.00	1	84.90	84.50	-1	1,537	-0.07%
2018/02/07	0	0.00	1	83.30	82.70	-1	1,520	-0.07%
2018/02/06	1	80.00	0	0.00	81.40	1	1,513	0.07%
2018/01/26	0	0.00	3	83.70	83.70	-3	1,628	-0.18%
2018/01/23	4	83.00	0	0.00	83.00	4	1,632	0.25%
2018/01/19	0	0.00	1	83.60	84.10	-1	1,643	-0.06%
2018/01/17	4	83.35	0	0.00	83.20	4	1,670	0.24%
2018/01/16	1	84.20	0	0.00	84.10	1	1,653	0.06%
2018/01/15	1	83.80	0	0.00	84.10	1	1,640	0.06%
2018/01/12	1	85.00	1	84.90	84.50	0	1,646	0.00%
2018/01/11	2	84.00	0	0.00	84.30	2	1,647	0.12%
2018/01/10	2	84.00	0	0.00	84.50	2	1,673	0.12%
2018/01/09	2	85.45	1	87.40	85.10	1	1,671	0.06%
2018/01/08	4	86.65	0	0.00	86.00	4	1,726	0.23%
2018/01/05	1	89.00	0	0.00	87.70	1	1,715	0.06%
2018/01/04	1.1	87.45	3.1	86.30	89.00	-2	1,656	-0.12%