喬山 (1736)-台新-台中券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
80.6
漲跌
▲2.0
漲幅
+2.54%
成交量
4,453張
產業
上市運動休閒▼0.48%
297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

喬山 (1736)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/25	11	80.80	7	81.36	80.60	4	1,014	0.39%
2024/04/24	46	78.93	4	79.60	78.60	42	945	4.44%
2024/04/23	2	76.65	2	76.20	76.90	0	911	0.00%
2024/04/22	3	75.00	1	74.80	74.40	2	905	0.22%
2024/04/19	6.1	74.70	2	75.95	74.50	4.1	897	0.46%
2024/04/18	1	77.00	0	0.00	76.90	1	890	0.11%
2024/04/17	2	76.05	3	76.60	77.80	-1	875	-0.11%
2024/04/16	49	75.52	13.1	75.43	74.40	36	861	4.18%
2024/04/15	47	77.97	24	78.35	77.60	23	842	2.73%
2024/04/12	79	79.82	40.1	78.92	80.20	38.9	802	4.85%
2024/04/11	75	80.07	105.1	79.38	80.40	-30.1	753	-4.00%	大賣/
2024/04/10	138	75.20	121.1	75.80	75.80	17	662	2.56%	大買/大賣/
2024/04/09	80.1	76.65	27	76.04	77.10	53.1	579	9.15%
2024/04/08	7	71.24	0	0.00	70.20	7	487	1.44%
2024/04/02	2	70.25	0	0.00	70.20	2	471	0.42%
2024/04/01	0.5	71.00	0	0.00	71.50	0.5	468	0.11%
2024/03/29	10	71.17	10	71.68	71.00	0	466	0.00%
2024/03/28	2	71.55	0	0.00	71.90	2	460	0.43%
2024/03/27	0.1	69.80	1	70.00	70.40	-0.9	450	-0.20%
2024/03/25	3	70.33	3	69.57	70.00	0	446	0.00%
2024/03/22	4	68.83	1.1	68.80	68.80	2.9	444	0.65%
2024/03/21	4	71.70	10	71.33	71.10	-6	440	-1.36%
2024/03/20	10	72.06	0	0.00	72.20	10	442	2.26%
2024/03/19	1	72.40	1	72.60	72.60	0	441	0.00%
2024/03/18	0	0.00	2.6	72.04	72.00	-2.6	439	-0.59%
2024/03/15	0	0.00	0.1	72.45	71.30	-0.1	437	-0.02%
2024/03/14	3.4	72.14	4	74.30	72.30	-0.6	433	-0.13%
2024/03/13	0	0.00	0.3	71.70	72.10	-0.3	429	-0.07%
2024/03/12	1	73.60	7	73.39	73.40	-6	425	-1.41%
2024/03/11	1	75.10	0	0.00	73.60	1	419	0.24%
2024/03/08	0	72.40	2	73.80	72.80	-2	391	-0.51%
2024/03/07	0.2	73.45	8.4	72.09	72.40	-8.2	365	-2.24%
2024/03/06	5	71.70	9	71.16	71.00	-4	338	-1.18%
2024/03/05	2	69.75	3.1	69.11	70.10	-1.1	309	-0.36%
2024/03/04	5	66.30	0	0.00	66.20	5	289	1.73%
2024/02/27	1.2	65.68	0	0.00	65.30	1.2	292	0.41%
2024/02/26	1	65.90	1	66.00	66.30	0	293	0.00%
2024/02/22	1	66.80	0	0.00	66.20	1	301	0.33%
2024/02/21	0.1	66.20	0	0.00	65.80	0.1	307	0.04%
2024/02/20	4	66.25	0	0.00	65.80	4	317	1.26%
2024/02/19	0.2	65.50	0	0.00	65.60	0.2	325	0.05%
2024/02/16	0	0.00	1	63.70	65.00	-1	341	-0.29%
2024/02/15	0.4	64.50	0	0.00	64.10	0.4	342	0.12%
2024/02/05	0	0.00	1	64.90	64.80	-1	350	-0.29%
2024/02/01	2	64.90	0	0.00	65.10	2	356	0.56%
2024/01/31	2	65.00	0	0.00	64.90	2	366	0.55%
2024/01/29	2	66.75	0	0.00	66.60	2	371	0.54%
2024/01/25	3	66.10	0	0.00	65.70	3	374	0.80%
2024/01/24	1	66.50	0	0.00	66.10	1	375	0.27%
2024/01/23	4	65.10	0	0.00	66.30	4	382	1.05%
2024/01/18	2	65.15	0	0.00	64.70	2	395	0.51%
2024/01/16	1	66.30	5	66.20	66.20	-4	390	-1.02%
2024/01/15	0.2	67.20	1	67.10	67.00	-0.8	394	-0.22%
2024/01/12	7	67.70	0	0.00	67.60	7	418	1.67%
2024/01/11	0	0.00	1	68.20	68.80	-1	418	-0.24%
2024/01/09	1	71.00	0	0.00	69.40	1	440	0.23%
2024/01/08	16	70.73	1	70.70	70.80	15	434	3.45%
2024/01/05	0	0.00	3	69.03	70.10	-3	442	-0.68%
2024/01/04	1	68.30	0	0.00	68.40	1	472	0.21%
2023/12/28	1	68.50	0	0.00	69.00	1	512	0.20%
2023/12/21	0	0.00	2	68.90	68.80	-2	584	-0.34%
2023/12/19	1	68.00	0	0.00	68.30	1	609	0.16%
2023/12/18	2	68.80	2	70.20	68.70	0	617	0.00%
2023/12/15	0	0.00	2	69.50	69.90	-2	622	-0.32%
2023/12/14	6	68.87	0	0.00	69.00	6	622	0.96%
2023/12/13	0	0.00	1	68.10	68.10	-1	621	-0.16%
2023/12/12	1.1	68.11	0	0.00	67.90	1.1	637	0.16%
2023/12/11	2	68.60	0	0.00	68.30	2	654	0.31%
2023/12/07	2.1	69.39	0	0.00	68.60	2.1	662	0.31%
2023/11/28	0	0.00	2	72.20	71.70	-2	731	-0.27%
2023/11/20	3	72.77	3.1	73.45	72.90	-0.1	809	-0.02%
2023/11/16	0	0.00	1	71.40	71.50	-1	801	-0.12%
2023/11/15	0	0.00	1	70.00	70.70	-1	796	-0.13%
2023/11/13	1	69.30	1	68.30	69.10	0	798	0.00%
2023/11/10	0	0.00	1	68.80	67.80	-1	797	-0.13%
2023/11/08	2	69.75	1.2	69.73	70.20	0.8	800	0.10%
2023/11/07	0	0.00	1	69.80	69.00	-1	796	-0.13%
2023/11/06	0	0.00	2	69.20	69.60	-2	816	-0.25%
2023/11/03	1	69.50	1	68.60	68.10	0	838	0.00%
2023/11/01	0.1	66.55	0	0.00	66.70	0.1	846	0.01%
2023/10/31	0.1	67.54	5	66.22	65.90	-4.9	854	-0.57%
2023/10/27	1.1	67.91	2	68.00	67.80	-0.9	870	-0.10%
2023/10/26	1.1	66.85	0	0.00	66.90	1.1	880	0.12%
2023/10/25	0.1	69.80	0	0.00	68.80	0.1	885	0.01%
2023/10/24	3.1	69.29	0	0.00	68.80	3.1	921	0.33%
2023/10/23	0	70.00	0	0.00	68.80	0	954	0.00%
2023/10/20	3.1	68.27	0	0.00	68.30	3.1	959	0.33%
2023/10/19	1	71.22	0	0.00	71.50	1	950	0.11%
2023/10/18	4	71.93	1	72.00	71.90	3	987	0.31%
2023/10/17	0.1	72.94	0	0.00	72.10	0.1	1,081	0.01%
2023/10/16	4	73.52	0	0.00	72.70	4	1,154	0.35%
2023/10/13	1	74.70	2	75.05	73.20	-1	1,162	-0.08%
2023/10/12	8	75.20	0	0.00	74.60	8	1,175	0.68%
2023/10/11	1	76.60	0	0.00	76.60	1	1,151	0.09%
2023/10/04	0	0.00	2	77.60	78.80	-2	1,228	-0.16%
2023/10/03	1	78.20	2	78.75	79.10	-1	1,244	-0.08%
2023/10/02	3	79.27	17.2	79.64	78.70	-14.2	1,303	-1.09%
2023/09/28	1	75.80	0	0.00	75.20	1	1,343	0.07%
2023/09/25	1	75.20	2	75.70	77.00	-1	1,362	-0.07%
2023/09/22	2	73.50	2	74.80	73.40	0	1,359	0.00%
2023/09/21	4	73.40	0	0.00	72.10	4	1,389	0.29%
2023/09/20	2	74.05	0	0.00	73.20	2	1,387	0.14%
2023/09/19	2	76.55	1	75.70	75.70	1	1,391	0.07%
2023/09/15	0	0.00	1	80.40	78.00	-1	1,404	-0.07%
2023/09/14	0	0.00	5	79.00	79.00	-5	1,400	-0.36%
2023/09/12	2	76.40	0	0.00	76.20	2	1,392	0.14%
2023/09/11	17	79.00	21	79.18	77.50	-4	1,386	-0.29%
2023/09/06	0	0.00	1	79.50	77.80	-1	1,365	-0.07%
2023/09/05	0	0.00	5	78.70	78.50	-5	1,354	-0.37%
2023/09/04	0	0.00	1	79.30	78.10	-1	1,365	-0.07%
2023/08/31	1	76.50	0	0.00	76.90	1	1,352	0.07%
2023/08/29	19	74.15	0	0.00	75.20	19	1,344	1.41%
2023/08/28	0	0.00	11	73.42	72.70	-11	1,335	-0.82%
2023/08/25	1	77.10	6	75.38	76.70	-5	1,317	-0.38%
2023/08/24	2	73.10	0	0.00	74.20	2	1,279	0.16%
2023/08/23	1	70.40	0	0.00	70.80	1	1,266	0.08%
2023/08/21	0	0.00	1	73.00	72.60	-1	1,263	-0.08%
2023/08/18	4.1	72.85	5	73.04	71.20	-0.9	1,260	-0.07%
2023/08/17	0	0.00	1	75.20	74.30	-1	1,247	-0.08%
2023/08/16	2	74.60	0	0.00	74.00	2	1,244	0.16%
2023/08/15	0	0.00	1	76.70	76.90	-1	1,237	-0.08%
2023/08/14	1	76.20	0	0.00	75.20	1	1,237	0.08%
2023/08/10	3.3	76.43	1	76.00	75.70	2.3	1,254	0.18%
2023/08/09	2	76.56	2	77.45	77.20	0	1,258	0.00%
2023/08/08	1	78.10	0	0.00	78.10	1	1,284	0.08%
2023/08/07	1	78.60	0	0.00	79.20	1	1,287	0.08%
2023/08/04	0	0.00	1	79.20	79.20	-1	1,280	-0.08%
2023/08/02	0.1	78.50	0	0.00	77.50	0.1	1,274	0.01%
2023/07/28	1	78.80	0	0.00	78.60	1	1,239	0.08%
2023/07/27	2	80.95	3.2	81.65	80.60	-1.2	1,222	-0.09%
2023/07/26	2	79.80	7.3	80.01	79.60	-5.3	1,185	-0.45%
2023/07/25	3	78.33	0	0.00	78.10	3	1,150	0.26%
2023/07/24	1	79.10	3	79.30	78.40	-2	1,137	-0.18%
2023/07/21	3	80.23	4.5	80.15	80.70	-1.5	1,119	-0.14%
2023/07/20	12	81.00	16	81.15	79.50	-4	1,081	-0.37%
2023/07/19	15.2	80.13	10	80.63	78.50	5.2	979	0.53%
2023/07/18	0	0.00	11	76.93	76.80	-11	898	-1.22%
2023/07/17	0.5	78.40	6	78.08	78.00	-5.5	886	-0.62%
2023/07/14	5	76.68	3	77.20	76.30	2	865	0.23%
2023/07/13	1	78.10	1	77.90	77.30	0	857	0.00%
2023/07/12	2	77.80	8	77.54	77.20	-6	842	-0.71%
2023/07/11	2.1	77.40	1	76.80	76.20	1.1	787	0.14%
2023/07/10	2	77.60	1.1	77.48	77.90	0.9	765	0.12%
2023/07/07	6.2	77.70	6	78.62	78.10	0.2	757	0.03%
2023/07/06	10.1	78.19	4	74.93	78.80	6.1	704	0.87%
2023/07/05	1	73.50	0	0.00	73.60	1	630	0.16%
2023/06/30	1	71.90	0	0.00	71.80	1	601	0.17%
2023/06/29	0	0.00	9.5	71.65	73.00	-9.5	588	-1.61%
2023/06/28	1	67.60	1	68.30	68.80	0	550	0.00%
2023/06/27	1	70.50	0	0.00	70.20	1	549	0.18%
2023/06/26	0	0.00	0.2	70.40	70.30	-0.2	542	-0.04%
2023/06/21	2	70.35	3	70.33	70.30	-1	536	-0.19%
2023/06/20	0	0.00	4.1	70.32	70.30	-4.1	530	-0.77%
2023/06/19	0	0.00	2	69.25	69.40	-2	520	-0.38%
2023/06/16	0	0.00	1.1	66.98	67.80	-1.1	511	-0.21%
2023/06/15	0	65.60	0	0.00	65.80	0	506	0.01%
2023/06/13	1	66.10	2	65.80	65.70	-1	523	-0.19%
2023/06/09	0	0.00	1	66.60	67.80	-1	533	-0.19%
2023/06/08	0	68.60	12	67.78	67.20	-12	533	-2.24%
2023/06/07	1	66.00	1	66.60	66.40	0	534	0.00%
2023/06/06	0	0.00	9	64.06	64.50	-9	533	-1.69%
2023/06/05	4	63.50	0	0.00	63.40	4	535	0.75%
2023/06/02	3	63.53	4	63.25	63.40	-1	539	-0.19%
2023/06/01	2	61.60	0	0.00	61.70	2	538	0.37%
2023/05/31	0	0.00	1	61.50	61.40	-1	549	-0.18%
2023/05/23	1	61.50	0	0.00	61.30	1	583	0.17%
2023/05/19	1	61.30	0	0.00	61.90	1	592	0.17%
2023/05/18	1	62.00	0	0.00	62.00	1	602	0.17%
2023/05/17	0	0.00	1	62.50	62.60	-1	610	-0.16%
2023/05/16	0	0.00	2	60.50	61.20	-2	612	-0.33%
2023/05/15	7	59.99	8	58.18	57.90	-1	602	-0.17%
2023/05/12	3	63.40	0	0.00	56.70	3	598	0.50%
2023/05/11	3	63.40	0	0.00	63.00	3	596	0.50%
2023/05/10	1	64.80	0	0.00	64.80	1	598	0.17%
2023/05/09	9.1	64.95	0	0.00	64.60	9.1	603	1.51%
2023/05/08	1	66.10	0	0.00	65.90	1	613	0.16%
2023/05/02	0	0.00	1	68.00	67.50	-1	730	-0.14%
2023/04/28	0	0.00	11	66.85	67.00	-11	757	-1.45%
2023/04/27	1	66.90	20	66.84	66.50	-19	781	-2.43%
2023/04/26	0	0.00	1	67.28	67.00	-1	823	-0.13%
2023/04/25	13	66.30	3	68.37	66.50	10	841	1.19%
2023/04/24	1	67.80	2	68.00	67.20	-1	850	-0.12%
2023/04/20	3	66.60	7	66.50	66.60	-4	1,026	-0.39%
2023/04/19	9	67.74	0	0.00	67.60	9	1,067	0.84%
2023/04/18	0	0.00	1	69.20	68.60	-1	1,101	-0.09%
2023/04/17	3.1	68.05	1	68.80	68.80	2.1	1,216	0.17%
2023/04/14	5	69.08	0	0.00	68.80	5	1,252	0.40%
2023/04/13	0	0.00	15	69.83	69.90	-15	1,255	-1.20%
2023/04/12	0	0.00	38	69.92	69.30	-38	1,256	-3.02%
2023/04/11	4	68.78	3.1	69.44	69.10	0.9	1,248	0.07%
2023/04/10	2	67.50	3	67.87	67.90	-1	1,246	-0.08%
2023/04/07	2	67.00	0	0.00	67.00	2	1,245	0.16%
2023/04/06	1	66.00	0	0.00	66.80	1	1,249	0.08%
2023/03/30	4	66.75	0	0.00	66.50	4	1,280	0.31%
2023/03/29	8	67.06	0	0.00	67.00	8	1,297	0.62%
2023/03/28	5	67.24	2	69.00	67.10	3	1,334	0.22%
2023/03/27	0	0.00	4	67.65	67.90	-4	1,413	-0.28%
2023/03/24	0	0.00	11	66.62	66.90	-11	1,448	-0.76%
2023/03/23	0.1	67.30	1	67.40	67.40	-0.9	1,452	-0.06%
2023/03/22	2	66.85	0	0.00	66.90	2	1,469	0.14%
2023/03/21	1	67.00	4	66.70	66.90	-3	1,525	-0.20%
2023/03/20	0	0.00	2	66.40	66.30	-2	1,562	-0.13%
2023/03/17	0	0.00	2	65.60	65.60	-2	1,585	-0.13%
2023/03/16	2	64.35	0	0.00	64.10	2	1,661	0.12%
2023/03/15	13	65.92	0	0.00	66.40	13	1,760	0.74%
2023/03/14	2	64.45	1.1	64.32	64.30	0.9	1,894	0.05%
2023/03/10	9.5	66.14	2	66.25	65.70	7.5	2,056	0.36%
2023/03/09	7.1	68.11	1	68.50	67.60	6.1	2,059	0.30%
2023/03/08	1	68.70	0	0.00	68.60	1	2,069	0.05%
2023/03/07	6	69.13	0	0.00	69.00	6	2,086	0.29%
2023/03/03	3	68.27	2	69.10	68.20	1	2,156	0.05%
2023/03/02	1	68.80	0	0.00	68.80	1	2,217	0.05%
2023/03/01	3	69.00	0	0.00	68.80	3	2,376	0.13%
2023/02/24	1	69.50	1	69.70	70.10	0	2,632	0.00%
2023/02/23	1	69.80	1	69.90	69.70	0	2,754	0.00%
2023/02/22	0	0.00	1	70.00	69.80	-1	2,840	-0.04%
2023/02/21	7	69.74	2	69.50	69.70	5	2,851	0.18%
2023/02/20	1	70.60	0	0.00	70.10	1	2,861	0.03%
2023/02/17	0	0.00	1	71.50	70.90	-1	2,893	-0.03%
2023/02/16	2	72.20	0.1	71.40	72.00	1.9	2,942	0.07%
2023/02/15	0	0.00	2	71.25	71.00	-2	2,966	-0.07%
2023/02/14	2	70.65	5	70.84	71.00	-3	2,977	-0.10%
2023/02/13	6	69.25	1	70.10	70.00	5	2,991	0.17%
2023/02/10	17	69.32	0	0.00	69.00	17	3,011	0.56%
2023/02/09	8.1	69.77	32	69.73	69.60	-23.9	3,008	-0.80%
2023/02/08	0	0.00	1	73.20	73.20	-1	3,005	-0.03%
2023/02/07	1	74.00	1	74.00	74.10	0	3,047	0.00%
2023/02/06	1	74.20	7	74.37	74.10	-6	3,052	-0.20%
2023/02/02	6.1	73.40	13	73.96	73.10	-6.9	3,062	-0.23%
2023/02/01	15	73.49	4	73.33	73.50	11	3,061	0.36%
2023/01/31	0	0.00	2	71.85	71.80	-2	3,076	-0.07%
2023/01/30	2	70.60	3	71.53	71.00	-1	3,056	-0.03%
2023/01/17	2	69.80	0	0.00	70.70	2	3,050	0.07%
2023/01/16	1	71.20	5	71.02	71.40	-4	3,035	-0.13%
2023/01/12	1	69.70	1	69.00	69.00	0	3,009	0.00%
2023/01/11	10	69.94	4	70.00	69.90	6	3,035	0.20%
2023/01/10	22	73.35	11	71.49	69.90	11	3,025	0.36%
2023/01/09	2	76.60	3	76.67	76.50	-1	2,902	-0.03%
2023/01/06	12	75.98	22	75.45	75.70	-10	2,896	-0.35%
2023/01/05	9	74.57	4	75.43	75.00	5	2,881	0.17%
2023/01/04	1.1	71.55	0	69.00	72.10	1.1	2,792	0.04%
2023/01/03	15	68.67	0	0.00	69.10	15	2,790	0.54%
2022/12/30	16	69.59	0	0.00	69.50	16	2,838	0.56%
2022/12/29	6	69.83	0	0.00	69.50	6	2,879	0.21%
2022/12/28	3	71.00	1	70.50	70.00	2	2,957	0.07%
2022/12/27	2	73.55	1	72.42	72.40	1	3,071	0.03%
2022/12/21	3	75.70	1	74.91	74.90	2	3,407	0.06%
2022/12/20	2	78.95	3	77.30	75.70	-1	3,485	-0.03%
2022/12/19	7	82.01	18	82.22	79.20	-11	3,490	-0.32%
2022/12/16	0	0.00	1	80.00	79.00	-1	3,437	-0.03%
2022/12/15	2	79.00	6	79.05	79.00	-4	3,435	-0.12%
2022/12/14	3	77.77	2	78.30	78.80	1	3,447	0.03%
2022/12/13	17	78.60	18	78.70	78.00	-1	3,483	-0.03%
2022/12/12	11.2	81.54	10	81.48	80.40	1.2	3,501	0.03%
2022/12/09	5	81.16	3	81.77	81.00	2	3,510	0.06%
2022/12/08	11	83.06	13	83.69	81.30	-2	3,542	-0.06%
2022/12/07	44	82.38	103	81.71	83.10	-59	3,526	-1.67%	大賣/
2022/12/06	105	84.70	215	85.37	84.80	-110	3,554	-3.09%	大買/大賣/鉅額交易
2022/12/05	313	83.14	162.6	83.33	85.10	150.4	3,547	4.24%	大買/大賣/鉅額交易
2022/12/02	5	77.08	1	77.40	77.40	4	3,517	0.11%
2022/12/01	14	77.26	2	77.20	76.50	12	3,530	0.34%
2022/11/30	1	76.10	11	76.65	76.90	-10	3,525	-0.28%
2022/11/29	1	75.10	6	75.83	76.00	-5	3,536	-0.14%
2022/11/28	5	75.56	7	76.37	76.00	-2	3,534	-0.06%
2022/11/25	7.1	76.48	6	75.13	75.20	1.1	3,499	0.03%
2022/11/24	4	76.03	13.6	76.62	76.90	-9.6	3,460	-0.28%
2022/11/23	22.2	77.58	16.2	77.91	78.00	6.1	3,389	0.18%
2022/11/22	43.6	75.04	44	75.23	77.90	-0.4	3,232	-0.01%
2022/11/21	7	69.39	10.3	71.49	73.40	-3.3	2,976	-0.11%
2022/11/18	1	66.00	6	66.53	66.80	-5	2,863	-0.17%
2022/11/17	5	64.00	1	63.70	64.00	4	2,772	0.14%
2022/11/16	1	64.30	1	64.30	64.20	0	2,754	0.00%
2022/11/15	14	65.11	4	64.95	64.10	10	2,733	0.37%
2022/11/14	9	65.43	11	66.20	67.70	-2	2,695	-0.07%
2022/11/11	3	65.23	3	65.17	63.80	0	2,639	0.00%
2022/11/10	2	64.40	1	64.50	64.30	1	2,604	0.04%
2022/11/09	3	64.57	2	65.85	64.60	1	2,579	0.04%
2022/11/08	6	66.13	2	67.05	65.60	4	2,553	0.16%
2022/11/07	2	67.05	2	67.40	67.10	0	2,525	0.00%
2022/11/04	8	67.03	9	67.19	67.90	-1	2,512	-0.04%
2022/11/03	7	69.87	3	68.83	69.20	4	2,468	0.16%
2022/11/02	5	72.02	3	72.23	72.00	2	2,418	0.08%
2022/11/01	2	72.90	2	72.65	72.90	0	2,405	0.00%
2022/10/31	8	72.01	4	72.18	72.30	4	2,391	0.17%
2022/10/28	6	75.47	3	75.97	73.20	3	2,353	0.13%
2022/10/27	1	76.70	4	76.13	77.80	-3	2,321	-0.13%
2022/10/25	1	73.80	1	74.30	73.00	0	2,260	0.00%
2022/10/24	0.2	74.50	0	0.00	74.40	0.2	2,236	0.01%
2022/10/20	5	76.26	5	75.26	75.40	0	2,212	0.00%
2022/10/19	2	79.05	9	78.58	77.30	-7	2,186	-0.32%
2022/10/18	19	77.06	5	77.30	77.30	14	2,148	0.65%
2022/10/14	7	78.24	4	77.40	76.10	3	2,096	0.14%
2022/10/13	0	0.00	1	73.30	74.30	-1	2,055	-0.05%
2022/10/12	13	73.03	14	73.81	74.80	-1	2,030	-0.05%
2022/10/11	6	74.78	4	73.98	72.60	2	1,999	0.10%
2022/10/07	10	78.37	4.1	77.19	76.40	5.9	1,960	0.30%
2022/10/06	14	79.02	2	81.95	79.00	12	1,904	0.63%
2022/10/05	15	80.91	22	81.06	81.40	-7	1,853	-0.38%
2022/10/04	20	79.99	20	78.93	80.80	0	1,768	0.00%
2022/10/03	17	76.59	14.2	76.90	77.00	2.8	1,638	0.17%
2022/09/30	9	73.71	7	73.76	74.00	2	1,548	0.13%
2022/09/29	20	75.88	20.1	75.91	74.10	-0.1	1,511	-0.01%
2022/09/28	29.5	77.88	33.3	76.47	72.80	-3.8	1,416	-0.27%
2022/09/27	29.3	76.02	11	77.13	78.60	18.3	1,260	1.45%
2022/09/26	2	72.40	3	71.33	72.50	-1	1,164	-0.09%
2022/09/22	5	74.22	3	75.03	74.40	2	1,093	0.18%
2022/09/21	0	0.00	7.1	74.72	74.40	-7.1	1,053	-0.67%
2022/09/20	24.1	75.85	25	75.01	74.50	-0.9	1,032	-0.09%
2022/09/19	8	75.84	6	75.48	74.30	2	982	0.20%
2022/09/16	8	75.34	10	75.42	74.60	-2	907	-0.22%
2022/09/15	4	76.30	3	74.77	74.30	1	861	0.12%
2022/09/14	24	74.10	16	74.59	74.50	8	799	1.00%
2022/09/13	15	74.73	16	74.79	74.80	-1	736	-0.14%
2022/09/12	14	71.14	12.2	71.68	73.20	1.8	594	0.30%
2022/09/08	0	0.00	7.1	66.14	67.10	-7.1	455	-1.55%
2022/09/07	0	0.00	2	59.95	61.00	-2	327	-0.61%
2022/09/06	1	59.50	1	61.80	59.30	0	297	0.00%
2022/09/05	2	60.55	1	60.00	60.00	1	279	0.36%
2022/09/02	0	0.00	17.3	57.69	58.30	-17.3	245	-7.02%
2022/09/01	5	55.56	0	0.00	55.50	5	224	2.23%
2022/08/29	3	53.87	0	0.00	53.80	3	212	1.41%
2022/08/26	9	55.13	0	0.00	56.40	9	205	4.39%
2022/08/25	0	0.00	5	56.40	54.50	-5	197	-2.54%
2022/08/24	8	53.34	0	0.00	52.60	8	181	4.40%
2022/08/19	2	53.80	0	0.00	54.00	2	172	1.16%
2022/08/15	1.1	54.12	0.5	54.30	54.50	0.6	166	0.36%
2022/08/12	4	53.88	1	53.90	54.30	3	165	1.81%
2022/08/08	1.2	54.27	0	0.00	54.10	1.2	155	0.75%
2022/07/27	0	0.00	2	56.25	56.60	-2	184	-1.09%
2022/07/25	0	0.00	3	56.70	56.90	-3	203	-1.47%
2022/07/22	0	0.00	4	54.18	54.90	-4	213	-1.87%
2022/07/15	1	52.50	0	0.00	52.00	1	241	0.41%
2022/07/13	0	0.00	4	51.98	52.60	-4	247	-1.62%
2022/07/12	1	51.30	0	0.00	51.00	1	246	0.41%
2022/07/01	0	0.00	1	55.00	53.70	-1	235	-0.42%
2022/06/28	4	56.40	0	0.00	56.60	4	232	1.72%
2022/06/27	1	56.50	3	56.87	57.00	-2	232	-0.86%
2022/06/24	0	0.00	2	55.20	55.00	-2	227	-0.88%
2022/06/14	0	0.00	1	52.80	52.60	-1	226	-0.44%
2022/06/13	1	52.10	0	0.00	52.60	1	228	0.44%
2022/05/25	0	0.00	2	53.25	53.40	-2	255	-0.78%
2022/05/19	1	52.50	0	0.00	52.30	1	266	0.38%
2022/05/18	0	0.00	1	53.30	53.40	-1	267	-0.37%
2022/05/12	5	51.14	0	0.00	50.20	5	272	1.84%
2022/05/11	2	52.40	0	0.00	52.50	2	269	0.74%
2022/05/09	0	0.00	1	55.20	54.50	-1	277	-0.36%
2022/05/06	0	0.00	2	56.80	56.60	-2	276	-0.72%
2022/05/04	1	59.70	0	0.00	58.50	1	273	0.37%
2022/05/03	2	59.15	2	59.10	58.90	0	272	0.00%
2022/04/29	1	59.10	1.1	59.01	58.10	-0.1	267	-0.04%
2022/04/28	5	57.84	12.2	59.55	58.90	-7.2	261	-2.75%
2022/04/26	0	0.00	20	56.00	58.20	-20	246	-8.12%
2022/04/25	1	54.60	3	56.33	54.80	-2	233	-0.86%
2022/04/22	1	56.90	0	0.00	56.90	1	232	0.43%
2022/04/21	0	0.00	1	56.40	57.00	-1	235	-0.43%
2022/04/20	0.1	55.70	0	0.00	55.60	0.1	231	0.05%
2022/04/18	0	0.00	5	53.30	53.60	-5	240	-2.08%
2022/04/08	0	0.00	0.1	53.80	54.00	-0.1	272	-0.02%
2022/03/23	2	54.95	1	55.00	54.80	1	282	0.35%
2022/03/22	0	0.00	3	54.93	55.30	-3	285	-1.05%
2022/03/18	0	0.00	2	53.70	53.50	-2	287	-0.70%
2022/03/17	0	0.00	2	52.95	53.00	-2	289	-0.69%
2022/03/16	0	0.00	2	50.80	51.00	-2	287	-0.69%
2022/03/14	0	0.00	4	52.55	52.60	-4	287	-1.39%
2022/03/07	4	52.38	0	0.00	52.20	4	294	1.36%
2022/03/04	1	55.60	0.2	55.55	55.30	0.8	290	0.28%
2022/03/03	1	56.10	1	56.90	56.40	0	293	0.00%
2022/03/02	1	56.20	0.1	56.20	56.30	0.9	297	0.30%
2022/03/01	1	56.90	1	56.70	56.60	0	301	0.00%
2022/02/25	0	0.00	1	55.90	56.00	-1	304	-0.33%
2022/02/24	2	55.45	0	55.50	54.80	2	308	0.64%
2022/02/17	0.1	57.30	0.1	57.50	57.40	0	322	-0.01%
2022/02/16	2.2	57.83	2	57.50	57.70	0.2	335	0.06%
2022/02/15	0	57.60	0	0.00	57.50	0	336	0.01%
2022/02/14	1	57.30	1	57.40	57.90	0	340	0.00%
2022/02/10	1	57.90	11.1	57.88	58.20	-10.1	362	-2.77%
2022/02/09	4	56.48	2	56.85	56.80	2	368	0.54%
2022/01/26	0	0.00	0.1	53.30	53.20	-0.1	366	-0.03%
2022/01/21	3	54.13	1	54.40	54.00	2	375	0.53%
2022/01/20	0	0.00	0.3	56.10	55.30	-0.3	370	-0.08%
2022/01/19	2	55.30	0	0.00	55.30	2	371	0.54%
2022/01/18	3	56.53	0	0.00	56.30	3	369	0.81%
2022/01/17	0	0.00	1	57.10	56.80	-1	370	-0.27%
2022/01/14	2	56.30	2	56.70	57.10	0	372	0.00%
2022/01/12	0	0.00	1	58.10	58.10	-1	380	-0.26%
2022/01/11	2	58.20	12	59.60	58.10	-10	383	-2.61%
2022/01/10	12.2	60.23	2	60.20	59.90	10.2	375	2.72%
2022/01/06	0	0.00	11.1	58.46	57.90	-11.1	369	-3.01%
2022/01/04	1	56.90	2	57.90	56.70	-1	379	-0.26%
2021/12/30	0	0.00	1	56.10	56.30	-1	420	-0.24%
2021/12/28	2.1	56.95	0	0.00	57.00	2.1	462	0.45%
2021/12/27	0	0.00	2	57.00	57.10	-2	486	-0.41%
2021/12/24	0	0.00	0.2	56.50	56.20	-0.2	491	-0.03%
2021/12/22	1	56.80	11	56.89	56.80	-10	501	-1.99%
2021/12/20	2	55.65	0	0.00	55.60	2	501	0.40%
2021/12/17	1.2	56.37	0	0.00	56.90	1.2	499	0.23%
2021/12/15	2	55.25	0	0.00	55.10	2	499	0.40%
2021/12/14	5	55.51	0	0.00	55.20	5	498	1.01%
2021/12/13	26	56.71	0	0.00	56.50	26	494	5.26%
2021/12/10	11	56.78	0	0.00	57.00	11	495	2.22%
2021/12/09	0	0.00	1	57.00	57.00	-1	495	-0.20%
2021/12/08	2	57.70	0	0.00	57.60	2	493	0.41%
2021/12/07	3	57.14	1	57.60	57.40	2	493	0.41%
2021/12/06	1	57.50	0	0.00	57.20	1	490	0.20%
2021/12/03	1	57.60	0	0.00	57.90	1	493	0.20%
2021/12/02	1	58.30	0	0.00	57.80	1	496	0.20%
2021/12/01	1	58.70	2	58.70	58.60	-1	501	-0.20%
2021/11/30	1	58.00	3	59.90	59.90	-2	505	-0.40%
2021/11/26	3	57.80	0.1	57.80	58.00	2.9	508	0.57%
2021/11/25	12	59.41	10	58.85	59.00	2	506	0.39%
2021/11/23	6	59.07	0	0.00	59.20	6	509	1.18%
2021/11/22	0	0.00	1	60.60	60.00	-1	506	-0.20%
2021/11/19	0	0.00	2	60.60	60.30	-2	506	-0.39%
2021/11/18	0	0.00	3	61.33	61.30	-3	504	-0.59%
2021/11/17	1	61.90	0	0.00	62.00	1	503	0.20%
2021/11/16	11	61.85	0	0.00	61.20	11	505	2.17%
2021/11/15	0	0.00	5	60.76	62.70	-5	509	-0.98%
2021/11/12	0	0.00	1	59.60	59.60	-1	508	-0.20%
2021/11/11	1	60.00	0	0.00	59.80	1	533	0.19%
2021/11/10	5	59.44	8	60.04	59.90	-3	553	-0.54%
2021/11/09	3	59.13	3	59.93	60.40	0	539	0.00%
2021/11/08	7	60.61	1	61.80	59.90	6	541	1.11%
2021/11/05	0	0.00	2.1	59.52	59.60	-2.1	542	-0.39%
2021/11/04	2	58.85	0	0.00	58.80	2	564	0.35%
2021/11/03	0	0.00	1	59.00	58.70	-1	590	-0.17%
2021/11/02	1	58.40	0	0.00	58.00	1	625	0.16%
2021/11/01	1	58.50	5	59.30	58.80	-4	725	-0.55%
2021/10/29	8	58.36	1	58.40	58.30	7	782	0.89%
2021/10/28	0	0.00	2	57.70	58.60	-2	781	-0.26%
2021/10/21	3	58.30	0	0.00	57.40	3	783	0.38%
2021/10/20	2	58.00	0	0.00	58.00	2	783	0.26%
2021/10/15	0	0.00	2	56.35	56.30	-2	781	-0.26%
2021/10/14	0	0.00	1	55.10	55.10	-1	799	-0.13%
2021/10/13	0	0.00	3	55.50	55.40	-3	810	-0.37%
2021/10/12	2	53.80	0	0.00	54.00	2	802	0.25%
2021/10/08	5	55.66	0	0.00	55.10	5	793	0.63%
2021/10/07	5	56.00	5	55.94	55.90	0	781	0.00%
2021/10/06	3	55.53	0	0.00	54.50	3	765	0.39%
2021/10/05	4	56.95	1	57.00	57.00	3	744	0.40%
2021/10/04	5.1	61.17	0	0.00	58.60	5.1	732	0.69%
2021/10/01	1	64.90	5	64.10	64.20	-4	714	-0.56%
2021/09/29	0	0.00	5	65.50	65.00	-5	715	-0.70%
2021/09/28	0	0.00	1	66.60	66.70	-1	731	-0.14%
2021/09/27	0	0.00	1	67.00	67.30	-1	747	-0.13%
2021/09/23	0	0.00	1	65.60	65.70	-1	781	-0.13%
2021/09/22	2	65.50	1	65.60	65.40	1	795	0.13%
2021/09/16	1	66.00	0.1	66.60	65.90	1	905	0.10%
2021/09/10	0	0.00	0.5	67.60	68.00	-0.5	945	-0.05%
2021/09/08	0	0.00	1	67.20	66.50	-1	950	-0.11%
2021/09/06	1	71.30	2	71.40	70.00	-1	948	-0.11%
2021/09/03	0	0.00	3	72.33	72.00	-3	948	-0.32%
2021/09/02	0	0.00	3	70.07	69.70	-3	942	-0.32%
2021/09/01	0	0.00	1	69.98	69.60	-1	950	-0.11%
2021/08/31	0	0.00	0.1	68.70	68.60	-0.1	959	-0.01%
2021/08/30	1	67.70	2	68.00	68.70	-1	959	-0.10%
2021/08/27	1	66.80	0	0.00	67.10	1	958	0.10%
2021/08/26	1.1	66.35	1	65.90	65.90	0.1	959	0.01%
2021/08/25	0	0.00	6	66.08	67.00	-6	972	-0.62%
2021/08/24	2.1	65.66	3	66.30	65.60	-1	972	-0.10%
2021/08/23	0	69.30	0	0.00	65.60	0	971	0.00%
2021/08/20	1	64.00	2	64.20	63.90	-1	974	-0.10%
2021/08/19	0.5	66.30	0	0.00	64.60	0.5	972	0.05%
2021/08/18	6	66.13	2	64.45	67.80	4	966	0.41%
2021/08/17	13	65.52	10	66.62	64.10	3	972	0.31%
2021/08/16	6	68.89	10	68.48	68.00	-4	953	-0.42%
2021/08/13	1	73.30	2	73.30	72.80	-1	944	-0.11%
2021/08/12	1	73.20	1	73.30	73.40	0	942	0.00%
2021/08/11	2	74.45	5	74.20	73.90	-3	939	-0.32%
2021/08/10	13	74.75	20	75.95	76.40	-7	938	-0.74%
2021/08/09	9	77.07	4	76.93	75.90	5	945	0.53%
2021/08/06	18	80.08	4	81.10	79.70	14	931	1.50%
2021/08/05	40	82.39	29.2	83.29	83.10	10.8	938	1.15%
2021/08/04	8	79.03	13	79.32	83.00	-5	905	-0.55%
2021/08/03	1	76.00	0	0.00	75.50	1	859	0.12%
2021/08/02	1	76.50	1	77.30	76.40	0	865	0.00%
2021/07/30	1	76.10	0	0.00	76.00	1	876	0.11%
2021/07/29	2	75.95	1	76.40	76.50	1	896	0.11%
2021/07/28	1	75.80	0	0.00	76.30	1	905	0.11%
2021/07/26	0.1	76.30	2	76.20	75.70	-1.9	927	-0.20%
2021/07/23	1	76.10	0	0.00	76.50	1	929	0.11%
2021/07/22	3	76.93	0	0.00	76.70	3	935	0.32%
2021/07/21	0	0.00	3	76.30	76.70	-3	940	-0.32%
2021/07/20	3.1	75.75	3.1	75.70	75.10	0	938	0.00%
2021/07/19	1	78.00	1	78.00	78.00	0	925	0.00%
2021/07/16	1	80.20	0	0.00	80.00	1	930	0.11%
2021/07/15	3	80.00	0	0.00	79.90	3	938	0.32%
2021/07/13	1	82.40	4.1	82.35	82.10	-3.1	939	-0.33%
2021/07/12	0	0.00	2	82.40	82.30	-2	950	-0.21%
2021/07/09	1	82.00	0	0.00	82.80	1	955	0.10%
2021/07/08	1	83.80	3	82.50	82.40	-2	969	-0.21%
2021/07/07	1	83.50	0	0.00	83.20	1	990	0.10%
2021/07/06	0	0.00	3	85.00	84.20	-3	1,015	-0.30%
2021/07/05	3.2	84.13	2	84.95	84.00	1.2	1,038	0.12%
2021/07/02	3	86.03	2	85.35	85.40	1	1,031	0.10%
2021/07/01	2	83.65	4	84.73	83.10	-2	1,029	-0.19%
2021/06/30	5	84.74	4	85.30	84.30	1	1,035	0.10%
2021/06/29	3	86.20	3	85.77	85.30	0	1,022	0.00%
2021/06/28	3	86.33	7	88.07	86.90	-4	1,034	-0.39%
2021/06/25	22	87.55	8.2	87.27	85.50	13.8	1,008	1.37%
2021/06/24	0	0.00	3	81.03	84.00	-3	955	-0.31%
2021/06/23	0	0.00	7	79.30	80.00	-7	929	-0.75%
2021/06/21	0.1	78.46	0	0.00	77.80	0.1	934	0.01%
2021/06/17	3	79.83	0	0.00	79.90	3	952	0.31%
2021/06/16	0	0.00	1	81.00	80.80	-1	962	-0.10%
2021/06/15	1	80.00	0	0.00	80.10	1	971	0.10%
2021/06/11	3	79.70	1	80.44	79.90	2	1,005	0.20%
2021/06/09	2	80.20	0	0.00	79.50	2	1,031	0.19%
2021/06/07	6	78.33	3	76.73	78.00	3	1,049	0.29%
2021/06/03	1.1	80.38	0	0.00	80.00	1.1	1,087	0.10%
2021/06/02	2	80.60	1	81.50	80.40	1	1,095	0.09%
2021/06/01	0.2	79.00	0	0.00	79.10	0.2	1,087	0.02%
2021/05/28	0	0.00	1	80.20	79.70	-1	1,111	-0.09%
2021/05/26	0	79.30	0	0.00	79.20	0	1,124	0.00%
2021/05/25	2	79.10	1	81.20	80.00	1	1,129	0.09%
2021/05/24	1	77.50	1	77.30	77.80	0	1,119	0.00%
2021/05/21	1	76.70	3	75.53	76.50	-2	1,134	-0.18%
2021/05/20	0.2	73.50	0	0.00	72.20	0.2	1,136	0.02%
2021/05/19	0	0.00	1	73.00	72.30	-1	1,137	-0.09%
2021/05/18	3	72.83	1	71.50	73.80	2	1,157	0.17%
2021/05/17	0	0.00	17	68.92	69.80	-17	1,179	-1.44%
2021/05/14	0	0.00	2	73.90	74.10	-2	1,161	-0.17%
2021/05/13	7	78.06	5	75.80	75.50	2	1,157	0.17%
2021/05/12	7	79.90	14	78.36	76.20	-7	1,127	-0.62%
2021/05/11	6	75.17	3	77.20	73.90	3	1,079	0.28%
2021/05/10	3	80.50	1	80.70	80.50	2	1,103	0.18%
2021/05/07	1	80.10	1	78.60	78.90	0	1,119	0.00%
2021/05/06	2	82.60	6	80.45	79.70	-4	1,122	-0.36%
2021/05/05	2	81.55	4	83.18	82.30	-2	1,108	-0.18%
2021/05/04	4.1	81.75	4	80.10	81.20	0.1	1,108	0.00%
2021/05/03	0	0.00	2	83.50	82.80	-2	1,097	-0.18%
2021/04/29	1	83.90	1	83.60	83.50	0	1,105	0.00%
2021/04/27	2	84.50	3	84.53	84.20	-1	1,179	-0.08%
2021/04/26	5	84.38	2	84.70	84.60	3	1,192	0.25%
2021/04/23	0	0.00	3	82.03	82.00	-3	1,232	-0.24%
2021/04/22	1	84.20	3	84.47	82.40	-2	1,292	-0.15%
2021/04/21	2.3	84.43	0	0.00	84.30	2.3	1,316	0.17%
2021/04/20	1	85.30	3	85.27	85.20	-2	1,342	-0.15%
2021/04/19	5	85.28	0	0.00	85.80	5	1,374	0.36%
2021/04/16	4	85.38	0	0.00	85.20	4	1,398	0.29%
2021/04/15	2	85.55	2	85.55	85.50	0	1,467	0.00%
2021/04/14	4	86.00	4	87.45	85.90	0	1,565	0.00%
2021/04/13	26	90.67	22	88.50	87.30	4	1,696	0.24%
2021/04/12	9	90.14	6.2	90.42	90.40	2.8	1,714	0.16%
2021/04/09	3.2	89.03	4	88.85	88.60	-0.8	1,710	-0.05%
2021/04/08	1	86.60	2	87.40	88.30	-1	1,705	-0.06%
2021/04/07	1	87.19	8	87.08	87.00	-7	1,715	-0.41%
2021/04/06	8	86.49	0	0.00	86.30	8	1,747	0.46%
2021/04/01	2	86.20	5	86.50	86.70	-3	1,753	-0.17%
2021/03/31	6	87.20	1	87.50	86.00	5	1,785	0.28%
2021/03/30	2	86.50	0	0.00	86.90	2	1,829	0.11%
2021/03/29	5	86.26	0	0.00	85.80	5	1,897	0.26%
2021/03/26	3	86.97	3	87.10	87.00	0	2,025	0.00%
2021/03/25	4	87.15	1	87.40	86.90	3	2,111	0.14%
2021/03/24	1	88.00	1	87.70	87.90	0	2,181	0.00%
2021/03/23	1	87.80	0	0.00	87.60	1	2,281	0.04%
2021/03/22	6	87.63	5	87.88	88.50	1	2,338	0.04%
2021/03/19	4	90.00	7	90.51	89.40	-3	2,353	-0.13%
2021/03/18	3	92.43	7	91.73	91.90	-4	2,361	-0.17%
2021/03/17	28	93.51	26.1	93.02	92.30	1.9	2,398	0.08%
2021/03/16	10	92.02	7	92.06	91.70	3	2,404	0.12%
2021/03/15	0	0.00	3	91.10	90.30	-3	2,476	-0.12%
2021/03/12	3	90.00	8	90.55	89.70	-5	2,520	-0.20%
2021/03/11	2	89.00	3	89.70	88.90	-1	2,517	-0.04%
2021/03/10	2	87.10	8	87.31	87.10	-6	2,526	-0.24%
2021/03/09	8	87.40	8	86.73	86.50	0	2,557	0.00%
2021/03/08	0	0.00	9	84.53	84.50	-9	2,585	-0.35%
2021/03/05	5	84.60	3	84.67	85.20	2	2,601	0.08%
2021/03/04	6	86.05	2	87.00	86.20	4	2,618	0.15%
2021/03/03	4	86.90	8	87.49	87.90	-4	2,619	-0.15%
2021/03/02	5	89.02	5	89.32	89.00	0	2,628	0.00%
2021/02/26	1	89.00	2	88.80	89.70	-1	2,671	-0.04%
2021/02/25	3	90.13	9	90.54	90.50	-6	2,681	-0.22%
2021/02/24	4.1	90.28	0	0.00	89.50	4.1	2,709	0.15%
2021/02/23	5	90.58	6.1	90.57	90.90	-1.1	2,731	-0.04%
2021/02/22	7	89.17	2	88.80	88.80	5	2,751	0.18%
2021/02/19	3	89.53	2	89.70	89.90	1	2,881	0.03%
2021/02/18	5	89.90	6	89.67	90.20	-1	2,936	-0.03%
2021/02/17	10	87.80	15	88.75	88.80	-5	2,987	-0.17%
2021/02/05	1.2	85.01	3	85.20	85.30	-1.8	3,036	-0.06%
2021/02/04	0	0.00	1	85.00	85.10	-1	3,238	-0.03%
2021/02/03	0	0.00	0.2	85.41	85.00	-0.2	3,604	-0.01%
2021/02/02	21	85.20	21.3	85.51	85.80	-0.3	3,824	-0.01%
2021/02/01	7.5	85.05	6	84.62	85.70	1.5	3,849	0.04%
2021/01/29	1	82.80	5	82.60	81.90	-4	3,818	-0.10%
2021/01/28	1	84.80	2	84.45	84.30	-1	3,803	-0.03%
2021/01/27	0	0.00	2	84.00	83.60	-2	3,802	-0.05%
2021/01/26	4	83.70	1	85.60	83.20	3	3,805	0.08%
2021/01/25	0	0.00	1	84.30	84.30	-1	3,807	-0.03%
2021/01/22	9.1	85.70	1	85.70	86.00	8.1	3,813	0.21%
2021/01/21	6	85.43	3	84.73	85.40	3	3,814	0.08%
2021/01/20	5	82.14	4	82.03	82.80	1	3,786	0.03%
2021/01/19	1	85.50	1	86.20	85.50	0	3,739	0.00%
2021/01/18	15	84.45	12	85.64	86.90	3	3,743	0.08%
2021/01/15	21	88.30	10	89.07	86.00	11	3,726	0.30%
2021/01/14	12	92.21	14	91.75	91.60	-2	3,660	-0.05%
2021/01/13	14	95.59	4	96.38	94.40	10	3,619	0.28%
2021/01/12	5	94.40	6	94.40	93.70	-1	3,586	-0.03%
2021/01/11	6.1	96.34	8	96.51	96.10	-1.9	3,552	-0.05%
2021/01/08	28	97.69	31	97.90	96.60	-3	3,527	-0.09%
2021/01/07	14	99.97	41.4	98.72	100.50	-27.4	3,448	-0.79%
2021/01/06	58	97.08	35.1	97.47	96.90	22.9	3,350	0.68%
2021/01/05	9	93.33	11	93.54	93.00	-2	3,210	-0.06%
2021/01/04	5	91.78	2	91.65	91.80	3	3,181	0.09%
2020/12/31	5	92.50	8	92.58	92.60	-3	3,179	-0.09%
2020/12/30	3	90.07	4	91.15	91.30	-1	3,192	-0.03%
2020/12/29	5.9	89.73	9	91.02	89.20	-3.1	3,212	-0.10%
2020/12/28	6.1	91.95	2	92.10	91.70	4.1	3,198	0.13%
2020/12/25	5.1	92.40	18	91.19	92.60	-13	3,181	-0.41%
2020/12/24	25	93.80	21	94.60	92.50	4	3,156	0.13%
2020/12/23	17	95.53	15.1	95.91	96.90	1.9	3,096	0.06%
2020/12/22	18	96.58	63	94.68	93.50	-45	3,043	-1.48%
2020/12/21	27	98.40	34.1	98.23	98.50	-7.1	2,901	-0.24%
2020/12/18	16	96.99	23	96.54	97.70	-7	2,817	-0.25%
2020/12/17	26	94.65	30	93.67	93.80	-4	2,765	-0.14%
2020/12/16	13	91.63	32	92.00	92.30	-19	2,689	-0.71%
2020/12/15	2	88.05	17	88.90	90.00	-15	2,632	-0.57%
2020/12/14	5	89.20	13	89.36	89.20	-8	2,613	-0.31%
2020/12/11	19	88.55	13	88.35	88.00	6	2,602	0.23%
2020/12/10	14	88.69	17	89.51	90.50	-3	2,576	-0.12%
2020/12/09	41	89.20	29	88.41	88.60	12	2,547	0.47%
2020/12/08	17	85.68	14	85.72	85.50	3	2,480	0.12%
2020/12/07	6	83.95	12	84.13	83.80	-6	2,444	-0.25%
2020/12/04	6	85.12	32	84.93	84.80	-26	2,445	-1.06%
2020/12/03	15	83.63	14	84.19	85.00	1	2,440	0.04%
2020/12/02	9	83.93	13	84.22	85.20	-4	2,408	-0.17%
2020/12/01	5	81.70	10	82.07	83.00	-5	2,371	-0.21%
2020/11/30	7	82.79	5	82.60	82.20	2	2,378	0.08%
2020/11/27	10	81.68	4.1	81.90	82.30	5.9	2,381	0.25%
2020/11/26	6	82.07	13	82.30	81.70	-7	2,461	-0.28%
2020/11/25	19	82.64	9	82.51	81.40	10	2,574	0.39%
2020/11/24	1	81.00	1	80.90	81.00	0	2,561	0.00%
2020/11/23	19	80.39	26	80.63	80.50	-7	2,574	-0.27%
2020/11/20	5	80.66	2	81.65	80.50	3	2,553	0.12%
2020/11/19	4.1	80.29	5	80.58	81.00	-0.9	2,587	-0.03%
2020/11/18	36	82.86	23	81.49	80.70	13	2,630	0.49%
2020/11/17	10	81.32	20	81.79	81.40	-10	2,504	-0.40%
2020/11/16	13	79.68	85	78.89	80.70	-72	2,503	-2.88%
2020/11/13	34.1	80.12	36	80.11	80.40	-1.9	2,474	-0.08%
2020/11/12	178	80.89	95	80.77	79.60	83	2,459	3.37%	大買/
2020/11/11	154	76.81	102	77.08	79.70	52	2,314	2.25%	大買/大賣/
2020/11/10	25.1	72.38	55	73.17	74.40	-29.9	1,976	-1.51%
2020/11/09	5	68.06	14	68.67	67.80	-9	1,839	-0.49%
2020/11/06	7	67.24	1	67.60	66.80	6	1,809	0.33%
2020/11/05	6	67.70	5	67.82	67.20	1	1,821	0.05%
2020/11/04	2	67.55	1	68.30	67.10	1	1,822	0.05%
2020/11/02	1	65.10	0	0.00	66.00	1	1,826	0.05%
2020/10/30	1	66.00	1	67.00	65.80	0	1,829	0.00%
2020/10/29	5	67.48	4	67.15	67.00	1	1,852	0.05%
2020/10/28	2	69.40	0	0.00	68.90	2	1,845	0.11%
2020/10/27	1	70.00	0	0.00	69.90	1	1,854	0.05%
2020/10/26	3	71.77	2	72.00	70.30	1	1,900	0.05%
2020/10/23	6	71.60	5	70.72	71.20	1	1,913	0.05%
2020/10/22	1	68.60	0	0.00	68.50	1	1,895	0.05%
2020/10/21	0	0.00	3	69.20	69.50	-3	1,904	-0.16%
2020/10/20	1	69.20	1	68.60	68.70	0	1,913	0.00%
2020/10/16	2	68.95	1	68.90	68.90	1	1,924	0.05%
2020/10/15	2	69.35	4	69.58	69.40	-2	1,930	-0.10%
2020/10/14	1	70.20	2	70.00	70.20	-1	1,932	-0.05%
2020/10/13	3	70.30	1	70.60	70.20	2	1,950	0.10%
2020/10/12	0	0.00	3	71.20	70.80	-3	1,954	-0.15%
2020/10/08	4	70.45	1	70.20	70.50	3	1,951	0.15%
2020/10/07	3	71.93	7	71.14	71.00	-4	1,941	-0.21%
2020/10/06	2	70.75	9	71.07	71.30	-7	1,944	-0.36%
2020/10/05	9	69.04	14	68.76	69.20	-5	1,935	-0.26%
2020/09/30	0	0.00	4	66.75	66.50	-4	1,931	-0.21%
2020/09/29	6	66.72	4	66.55	66.70	2	1,969	0.10%
2020/09/28	1	64.60	9	63.66	64.80	-8	1,979	-0.40%
2020/09/25	4	62.95	2	64.30	62.50	2	1,983	0.10%
2020/09/24	10	65.30	3	65.30	65.20	7	1,970	0.36%
2020/09/23	10	66.56	3	66.33	66.30	7	1,966	0.36%
2020/09/22	1	66.70	1	67.60	66.70	0	1,966	0.00%
2020/09/21	11	69.76	1	69.90	68.50	10	1,964	0.51%
2020/09/18	2	68.95	0	0.00	68.90	2	1,958	0.10%
2020/09/17	4	68.08	18	68.00	68.10	-14	1,970	-0.71%
2020/09/16	6	69.18	11	68.80	68.80	-5	1,982	-0.25%
2020/09/15	5	70.50	5	70.14	69.80	0	1,990	0.00%
2020/09/14	14	68.31	0	0.00	68.80	14	1,983	0.71%
2020/09/11	6	68.92	9	69.04	68.20	-3	2,010	-0.15%
2020/09/10	2	70.40	1	71.30	70.30	1	1,992	0.05%
2020/09/09	1	70.60	2	71.05	71.20	-1	1,996	-0.05%
2020/09/08	6	71.97	5	71.88	71.40	1	2,004	0.05%
2020/09/07	8	71.81	4	72.60	70.80	4	2,028	0.20%
2020/09/04	0	0.00	1	72.20	72.50	-1	2,058	-0.05%
2020/09/03	3	72.83	2	73.00	73.00	1	2,082	0.05%
2020/09/02	7	74.31	5	74.32	73.20	2	2,091	0.10%
2020/09/01	44	75.00	9	75.64	74.10	35	2,108	1.66%
2020/08/31	21	75.44	33	75.48	76.90	-12	2,072	-0.58%
2020/08/28	2	73.05	17	73.82	72.40	-15	2,031	-0.74%
2020/08/27	17	72.82	1	72.20	72.20	16	2,016	0.79%
2020/08/26	2	72.00	4	71.75	72.30	-2	2,017	-0.10%
2020/08/25	10	72.96	7	72.63	72.70	3	2,054	0.15%
2020/08/24	12	72.85	18	72.82	73.50	-6	2,043	-0.29%
2020/08/21	2	68.70	7	68.80	68.50	-5	2,051	-0.24%
2020/08/20	14	66.47	9	66.98	66.50	5	2,146	0.23%
2020/08/19	15	72.83	4	72.53	71.80	11	2,197	0.50%
2020/08/18	14	73.56	14	72.80	72.90	0	2,246	0.00%
2020/08/17	33	71.99	36.1	72.22	71.40	-3.1	2,241	-0.14%
2020/08/14	17	70.31	17	70.24	69.30	0	2,225	0.00%
2020/08/13	15	70.56	26	70.14	70.80	-11	2,236	-0.49%
2020/08/12	7	66.77	2	66.50	67.10	5	2,205	0.23%
2020/08/11	12	68.04	2	65.30	65.30	10	2,261	0.44%
2020/08/10	0	0.00	2	67.20	67.30	-2	2,272	-0.09%
2020/08/07	4	68.08	3	68.60	67.70	1	2,300	0.04%
2020/08/06	3	68.20	1	69.60	67.40	2	2,312	0.09%
2020/08/05	5	68.06	6	68.45	68.60	-1	2,325	-0.04%
2020/08/04	7	68.90	10	68.52	68.90	-3	2,338	-0.13%
2020/08/03	4	66.43	4	66.40	66.20	0	2,335	0.00%
2020/07/31	9	67.70	4	67.78	67.80	5	2,356	0.21%
2020/07/30	12	67.66	17	68.36	69.00	-5	2,379	-0.21%
2020/07/29	5	66.50	4	65.55	66.90	1	2,373	0.04%
2020/07/28	1	62.50	6	61.77	60.90	-5	2,421	-0.21%
2020/07/27	4	63.45	2	63.35	62.70	2	2,497	0.08%
2020/07/24	3	65.67	1	65.70	64.50	2	2,531	0.08%
2020/07/23	2	66.10	2	66.50	66.40	0	2,588	0.00%
2020/07/22	2	67.00	3	67.03	66.70	-1	2,623	-0.04%
2020/07/21	2	66.90	7	66.94	67.10	-5	2,625	-0.19%
2020/07/20	0	0.00	3	64.90	65.30	-3	2,625	-0.11%
2020/07/17	8	66.66	6	65.15	65.00	2	2,630	0.08%
2020/07/16	3	67.60	1	68.10	67.60	2	2,647	0.08%
2020/07/15	1	67.20	2	67.10	66.70	-1	2,661	-0.04%
2020/07/14	10	67.81	3	67.77	67.00	7	2,707	0.26%
2020/07/13	5	67.56	3	68.33	67.90	2	2,715	0.07%
2020/07/10	13	67.19	9	67.10	66.80	4	2,733	0.15%
2020/07/09	5	69.18	2	69.35	68.80	3	2,727	0.11%
2020/07/08	8	69.68	8	70.40	69.50	0	2,729	0.00%
2020/07/07	5	69.86	3	70.50	69.40	2	2,698	0.07%
2020/07/06	1	71.90	4	71.33	71.30	-3	2,702	-0.11%
2020/07/02	1	72.00	1	72.50	72.00	0	2,742	0.00%
2020/07/01	1	71.50	0	0.00	71.40	1	2,747	0.04%
2020/06/30	3	71.57	0	0.00	70.90	3	2,750	0.11%
2020/06/29	4	71.73	7	72.10	71.90	-3	2,749	-0.11%
2020/06/24	4	73.85	1	74.90	73.20	3	2,759	0.11%
2020/06/23	2	73.55	4	74.48	74.50	-2	2,813	-0.07%
2020/06/22	3	73.13	4	74.45	73.00	-1	2,861	-0.03%
2020/06/19	6	74.97	8	75.38	74.70	-2	2,867	-0.07%
2020/06/18	5	75.14	7	74.99	75.80	-2	2,877	-0.07%
2020/06/17	12	74.40	11	73.35	73.60	1	2,867	0.03%
2020/06/16	4	73.80	2	74.25	73.80	2	2,903	0.07%
2020/06/15	5	73.52	7	73.27	72.80	-2	2,910	-0.07%
2020/06/12	15	70.99	11	71.69	72.90	4	2,900	0.14%
2020/06/11	8	73.94	28	73.49	71.70	-20	2,889	-0.69%
2020/06/10	8	76.45	15	76.40	75.70	-7	2,869	-0.24%
2020/06/09	16	75.86	16	76.33	76.30	0	2,876	0.00%
2020/06/08	9	74.88	7	75.17	75.10	2	2,879	0.07%
2020/06/05	15	74.69	12	74.14	74.00	3	2,851	0.11%
2020/06/04	26	72.87	43	73.59	74.70	-17	2,825	-0.60%
2020/06/03	3	71.43	2	71.45	71.20	1	2,768	0.04%
2020/06/02	7	71.19	10	71.09	70.40	-3	2,766	-0.11%
2020/06/01	18	72.59	8	72.84	72.30	10	2,754	0.36%
2020/05/29	8	69.43	10	70.83	72.30	-2	2,716	-0.07%
2020/05/28	27	71.60	19	71.90	69.40	8	2,678	0.30%
2020/05/27	31	72.00	25	71.81	72.00	6	2,619	0.23%
2020/05/26	42	70.03	39	70.09	69.70	3	2,550	0.12%
2020/05/25	56	67.61	73	67.38	68.00	-17	2,453	-0.69%
2020/05/22	53	66.91	7.4	66.67	65.60	45.6	2,375	1.92%
2020/05/21	24	66.58	6	66.43	67.00	18	2,354	0.76%
2020/05/20	4	65.30	15	65.13	66.20	-11	2,368	-0.46%
2020/05/19	87	65.27	22	64.43	63.80	65	2,333	2.79%
2020/05/18	11	60.70	14	61.71	64.30	-3	2,284	-0.13%
2020/05/15	32	59.10	9	59.08	58.50	23	2,223	1.03%
2020/05/14	37	60.62	8	59.80	59.10	29	2,221	1.31%
2020/05/13	30	62.24	5	62.74	62.40	25	2,187	1.14%
2020/05/12	39	61.71	1	62.30	61.30	38	2,177	1.75%
2020/05/11	32	63.14	5	63.52	63.20	27	2,172	1.24%
2020/05/08	4	63.55	7	64.63	63.10	-3	2,148	-0.14%
2020/05/07	6	64.87	10	65.23	65.00	-4	2,122	-0.19%
2020/05/06	28	65.77	3	65.47	65.10	25	2,110	1.18%
2020/05/05	41	66.97	7	66.54	66.50	34	2,087	1.63%
2020/05/04	20	67.47	2	68.30	67.30	18	2,070	0.87%
2020/04/30	37	63.99	62.2	65.80	65.70	-25.2	2,009	-1.25%
2020/04/29	38	61.81	3	61.97	62.00	35	1,952	1.79%
2020/04/28	20	61.26	8	60.83	62.00	12	1,923	0.62%
2020/04/27	12	57.81	7	58.49	58.90	5	1,884	0.27%
2020/04/24	10.1	55.95	0	0.00	55.90	10.1	1,851	0.55%
2020/04/23	16	57.18	5	56.98	56.60	11	1,848	0.60%
2020/04/22	15	56.56	5	54.84	56.90	10	1,852	0.54%
2020/04/21	46	57.29	9	57.29	56.30	37	1,854	2.00%
2020/04/20	6.1	57.96	10	58.04	59.20	-3.9	1,825	-0.21%
2020/04/17	26	58.68	4	59.40	57.30	22	1,821	1.21%
2020/04/16	14	56.73	5	56.92	57.60	9	1,795	0.50%
2020/04/15	16	57.84	1	58.50	57.50	15	1,848	0.81%
2020/04/14	15	55.94	8	56.08	56.30	7	1,820	0.38%
2020/04/13	7	54.14	2	55.75	54.60	5	1,805	0.28%
2020/04/10	7	54.14	4	54.00	54.20	3	1,780	0.17%
2020/04/09	20	54.71	5	55.60	54.10	15	1,792	0.84%
2020/04/08	7.1	53.98	3	54.27	54.90	4.1	1,767	0.23%
2020/04/07	3	52.57	13	52.73	53.80	-10	1,748	-0.57%
2020/04/06	4	51.00	2	50.80	51.00	2	1,731	0.12%
2020/04/01	19	51.24	2	51.45	50.90	17	1,730	0.98%
2020/03/31	29	51.51	0	0.00	50.60	29	1,738	1.67%
2020/03/30	8	49.68	17	50.15	51.60	-9	1,727	-0.52%
2020/03/27	20	52.94	40	52.80	50.80	-20	1,706	-1.17%
2020/03/26	17	50.14	23	50.08	52.40	-6	1,663	-0.36%
2020/03/25	13	46.14	5	46.86	47.65	8	1,619	0.49%
2020/03/24	5	43.46	2	43.58	43.35	3	1,632	0.18%
2020/03/23	8	41.23	25	41.08	42.05	-17	1,651	-1.03%
2020/03/20	11	42.31	6	42.38	41.30	5	1,654	0.30%
2020/03/19	8	41.79	20	42.55	41.15	-12	1,647	-0.73%
2020/03/18	11	47.70	7	47.65	45.70	4	1,645	0.24%
2020/03/17	24	47.29	49	47.85	47.15	-25	1,648	-1.52%
2020/03/16	9	53.50	30	51.95	50.30	-21	1,633	-1.29%
2020/03/13	44	53.84	42	52.98	53.80	2	1,638	0.12%
2020/03/12	13	58.63	31	59.57	58.70	-18	1,614	-1.11%
2020/03/11	8	65.35	6	65.20	63.90	2	1,618	0.12%
2020/03/10	1	62.90	3	63.73	66.00	-2	1,622	-0.12%
2020/03/09	9	66.83	2	65.00	65.00	7	1,609	0.43%
2020/03/06	8	69.05	2	68.95	69.00	6	1,600	0.37%
2020/03/05	14	70.87	5	70.62	70.20	9	1,620	0.56%
2020/03/04	7	69.27	0	0.00	69.40	7	1,663	0.42%
2020/03/03	14	69.70	14	69.81	69.10	0	1,712	0.00%
2020/03/02	32	69.21	55	68.89	68.10	-23	1,783	-1.29%
2020/02/27	24	72.24	15	72.35	70.60	9	1,937	0.46%
2020/02/26	4	75.68	2	76.10	75.60	2	2,019	0.10%
2020/02/25	23	76.78	14	76.91	76.90	9	2,051	0.44%
2020/02/24	60	79.00	36	78.92	78.40	24	2,161	1.11%
2020/02/21	9	78.86	14	80.28	78.20	-5	2,258	-0.22%
2020/02/20	12	76.40	1	76.80	76.00	11	2,258	0.49%
2020/02/19	2	77.35	1	77.30	77.10	1	2,371	0.04%
2020/02/18	8	77.23	0	0.00	77.70	8	2,379	0.34%
2020/02/17	9	79.07	12	78.64	77.80	-3	2,451	-0.12%
2020/02/14	3	75.90	0	0.00	75.70	3	2,577	0.12%
2020/02/13	4	76.05	3	76.50	75.80	1	2,594	0.04%
2020/02/12	3	76.60	16	76.61	76.60	-13	2,621	-0.50%
2020/02/11	2	74.45	0	0.00	73.90	2	2,678	0.07%
2020/02/10	2	74.10	3	72.40	74.00	-1	2,718	-0.04%
2020/02/07	10	75.02	6	75.13	74.50	4	2,840	0.14%
2020/02/06	2	74.60	2	74.45	74.60	0	2,989	0.00%
2020/02/05	7	73.91	3	73.80	73.70	4	3,104	0.13%
2020/02/04	10	70.77	14.4	71.07	72.10	-4.4	3,148	-0.14%
2020/02/03	8	67.04	4	67.70	68.00	4	3,368	0.12%
2020/01/31	6	73.35	1	74.40	73.30	5	3,509	0.14%
2020/01/30	0	0.00	8	75.05	73.50	-8	3,510	-0.23%
2020/01/17	2	82.00	1	81.80	81.80	1	3,531	0.03%
2020/01/16	11	83.08	9	82.57	82.30	2	3,543	0.06%
2020/01/15	5	81.70	21	81.87	81.80	-16	3,542	-0.45%
2020/01/14	20	81.02	16	80.94	80.90	4	3,546	0.11%
2020/01/13	15	81.39	0	0.00	80.90	15	3,561	0.42%
2020/01/10	40	81.51	38	81.61	81.70	2	3,575	0.06%
2020/01/09	34	83.67	33	83.38	82.10	1	3,610	0.03%
2020/01/08	19	81.44	14	80.26	80.10	5	3,613	0.14%
2020/01/07	5	83.40	5	82.84	83.00	0	3,639	0.00%
2020/01/06	6	82.40	2	82.50	83.00	4	3,667	0.11%
2020/01/03	14	84.09	1	83.50	83.30	13	3,747	0.35%
2020/01/02	3	85.00	0	0.00	85.00	3	3,762	0.08%
2019/12/31	2	85.30	1	85.00	85.00	1	3,792	0.03%
2019/12/30	2	85.90	3	84.80	85.10	-1	3,816	-0.03%
2019/12/27	5	85.10	7	84.26	84.00	-2	3,883	-0.05%
2019/12/26	5	84.10	10	84.31	84.50	-5	3,948	-0.13%
2019/12/25	11	82.85	7	83.29	83.40	4	3,943	0.10%
2019/12/24	13	82.37	14	82.39	82.10	-1	3,967	-0.03%
2019/12/23	21	83.83	19	83.02	82.80	2	3,988	0.05%
2019/12/20	13	82.22	11	82.13	81.80	2	3,964	0.05%
2019/12/19	32	82.21	37	81.91	81.60	-5	3,947	-0.13%
2019/12/18	27	83.58	14	83.41	83.10	13	3,917	0.33%
2019/12/17	37	85.54	5	86.38	85.00	32	3,893	0.82%
2019/12/16	17	85.05	16	86.09	86.50	1	3,874	0.03%
2019/12/13	25	83.94	22	83.52	83.30	3	3,854	0.08%
2019/12/12	17	84.84	17	84.86	84.10	0	3,844	0.00%
2019/12/11	7	86.53	13	85.82	85.60	-6	3,868	-0.16%
2019/12/10	28	87.42	13	86.71	86.20	15	3,903	0.38%
2019/12/09	21	90.33	13	89.69	89.00	8	3,919	0.20%
2019/12/06	39	91.04	32	91.14	90.60	7	3,972	0.18%
2019/12/05	20	90.18	12	89.96	89.60	8	3,939	0.20%
2019/12/04	14	88.73	11	88.95	88.90	3	3,958	0.08%
2019/12/03	24	90.43	21	90.70	89.80	3	3,958	0.08%
2019/12/02	33	88.64	44	89.48	90.50	-11	3,978	-0.28%
2019/11/29	10	91.18	13	90.53	89.00	-3	3,967	-0.08%
2019/11/28	24	93.21	26	92.68	92.50	-2	3,933	-0.05%
2019/11/27	43	94.77	42	94.35	94.30	1	3,963	0.03%
2019/11/26	44	94.38	64.4	94.19	96.70	-20.4	3,970	-0.51%
2019/11/25	43	91.73	53	91.82	92.90	-10	3,825	-0.26%
2019/11/22	15	89.55	11	89.75	88.80	4	3,803	0.11%
2019/11/21	95	89.64	87	89.62	88.80	8	3,877	0.21%
2019/11/20	38	88.90	59	89.12	89.40	-21	3,800	-0.55%
2019/11/19	27	87.19	39	87.45	86.80	-12	3,691	-0.33%
2019/11/18	37	87.34	69	87.90	86.10	-32	3,653	-0.88%
2019/11/15	17	85.68	19	85.31	85.60	-2	3,578	-0.06%
2019/11/14	38	86.12	38	86.02	85.60	0	3,621	0.00%
2019/11/13	78	85.65	82	85.47	85.60	-4	3,602	-0.11%
2019/11/12	30	81.64	13	81.50	81.50	17	3,562	0.48%
2019/11/11	16	81.11	19	81.21	81.00	-3	3,664	-0.08%
2019/11/08	34	82.97	37	83.27	82.70	-3	3,770	-0.08%
2019/11/07	23	83.14	15	82.21	81.50	8	3,816	0.21%
2019/11/06	75	85.37	77	85.72	84.40	-2	3,959	-0.05%
2019/11/05	50	84.30	68	84.07	85.00	-18	3,936	-0.46%
2019/11/04	47	80.70	44	80.94	80.10	3	3,838	0.08%
2019/11/01	5	77.16	20	77.30	76.70	-15	3,743	-0.40%
2019/10/31	102	79.62	88	79.48	78.80	14	3,717	0.38%	大買/
2019/10/30	55	76.81	77	76.58	78.60	-22	3,542	-0.62%
2019/10/29	14	72.04	10	71.50	71.50	4	3,431	0.12%
2019/10/28	8	72.61	0	0.00	72.60	8	3,471	0.23%
2019/10/25	15	73.49	19	73.42	73.00	-4	3,548	-0.11%
2019/10/24	18	72.16	0	0.00	72.50	18	3,675	0.49%
2019/10/23	12	72.71	13	72.98	72.90	-1	3,669	-0.03%
2019/10/22	18	73.22	19	72.54	72.50	-1	3,684	-0.03%
2019/10/21	38	72.85	42	72.64	73.20	-4	3,704	-0.11%
2019/10/18	22	74.19	16	72.23	72.00	6	3,740	0.16%
2019/10/17	39	72.58	42	73.09	74.00	-3	3,729	-0.08%
2019/10/16	33	72.79	50	72.08	71.50	-17	3,688	-0.46%
2019/10/15	17	74.78	14	74.49	74.30	3	3,652	0.08%
2019/10/14	7	76.77	6	75.40	75.40	1	3,636	0.03%
2019/10/09	38	76.95	41	76.21	76.80	-3	3,651	-0.08%
2019/10/08	18	80.15	0	0.00	79.10	18	3,680	0.49%
2019/10/07	7	81.26	4	82.48	80.50	3	3,742	0.08%
2019/10/04	30	83.91	46	84.41	83.00	-16	3,860	-0.41%
2019/10/03	59	86.22	29	86.27	85.30	30	4,070	0.74%
2019/10/02	21	83.54	20	83.25	84.00	1	4,087	0.02%
2019/10/01	5	80.06	0	0.00	79.60	5	4,099	0.12%
2019/09/27	15	81.72	10	81.29	80.80	5	4,117	0.12%
2019/09/26	17	84.88	11	84.03	83.60	6	4,117	0.15%
2019/09/25	1	83.10	0	0.00	83.40	1	4,149	0.02%
2019/09/24	0	0.00	2	84.00	83.20	-2	4,259	-0.05%
2019/09/23	1	84.10	0	0.00	84.10	1	4,291	0.02%
2019/09/20	2	84.90	1	85.00	85.00	1	4,312	0.02%
2019/09/19	3	86.40	1	86.00	86.30	2	4,390	0.05%
2019/09/18	1	84.50	4	85.25	85.60	-3	4,416	-0.07%
2019/09/17	3	83.83	7	83.80	84.10	-4	4,464	-0.09%
2019/09/16	3	84.37	3	84.33	83.30	0	4,489	0.00%
2019/09/12	8	84.89	8	84.83	84.90	0	4,510	0.00%
2019/09/11	11	82.91	13	82.75	82.60	-2	4,535	-0.04%
2019/09/10	29	84.82	25	83.68	82.30	4	4,623	0.09%
2019/09/09	6	85.93	5	85.40	85.40	1	4,604	0.02%
2019/09/06	21	86.87	20	87.35	86.20	1	4,623	0.02%
2019/09/05	16	87.50	12	87.49	87.50	4	4,661	0.09%
2019/09/04	38	87.96	48	87.87	87.40	-10	4,774	-0.21%
2019/09/03	18	86.44	9	85.98	85.20	9	4,843	0.19%
2019/09/02	16	87.51	27	87.38	88.00	-11	5,011	-0.22%
2019/08/30	38	88.75	37	89.06	87.00	1	5,236	0.02%
2019/08/29	16	88.28	22	87.60	88.60	-6	5,206	-0.12%
2019/08/28	11	85.23	4	84.90	84.00	7	5,175	0.14%
2019/08/27	42	87.50	19	88.47	85.80	23	5,287	0.44%
2019/08/26	23	88.37	25	88.32	90.00	-2	5,257	-0.04%
2019/08/23	21	86.02	6	86.40	84.80	15	5,237	0.29%
2019/08/22	10	87.31	2	88.30	87.00	8	5,385	0.15%
2019/08/21	7	88.34	3	88.67	87.80	4	5,481	0.07%
2019/08/20	10	89.25	6	90.00	88.30	4	5,547	0.07%
2019/08/19	19.6	89.85	2	89.95	89.30	17.6	5,672	0.31%
2019/08/16	31	91.44	19	91.55	90.20	12	5,754	0.21%
2019/08/15	22.2	95.77	11	95.46	93.00	11.2	5,809	0.19%
2019/08/14	29	99.34	48	98.97	96.40	-19	5,813	-0.33%
2019/08/13	65	98.71	69	98.08	98.60	-4	5,735	-0.07%
2019/08/12	69	94.32	61	94.32	95.40	8	5,657	0.14%
2019/08/08	50	89.23	225	89.38	90.80	-175	5,604	-3.12%	大賣/鉅額交易
2019/08/07	122	83.40	72	83.67	84.60	50	5,434	0.92%	大買/
2019/08/06	11	79.26	16	79.87	81.10	-5	5,339	-0.09%
2019/08/05	8	78.51	5	79.20	78.40	3	5,276	0.06%
2019/08/02	87	80.76	15	79.94	79.50	72	5,258	1.37%
2019/08/01	108	81.52	34	81.53	82.30	74	5,231	1.41%	大買/
2019/07/31	56	77.63	82	79.08	80.30	-26	5,175	-0.50%
2019/07/30	249	78.90	21	78.50	77.20	228	5,133	4.44%	大買/鉅額交易
2019/07/29	219	80.50	59	81.70	79.80	160	5,088	3.14%	大買/鉅額交易
2019/07/26	205	80.06	133	80.92	80.00	72	5,015	1.44%	大買/大賣/
2019/07/25	4	76.35	1	76.40	76.00	3	4,855	0.06%
2019/07/24	14	76.61	6	76.73	76.50	8	4,884	0.16%
2019/07/23	18	75.95	12	75.90	75.20	6	4,853	0.12%
2019/07/22	55	79.16	15	78.81	77.30	40	4,814	0.83%
2019/07/19	11	78.03	28	78.72	79.10	-17	4,751	-0.36%
2019/07/18	99	78.71	11	78.90	77.50	88	4,728	1.86%
2019/07/17	28	78.55	17	78.76	77.60	11	4,706	0.23%
2019/07/16	16	79.11	16	79.04	79.00	0	4,664	0.00%
2019/07/15	12	78.76	9	80.22	77.80	3	4,625	0.06%
2019/07/12	23	82.54	117	83.31	77.50	-94	4,572	-2.06%	大賣/
2019/07/11	27	79.84	22	80.14	80.00	5	4,462	0.11%
2019/07/10	46	77.53	81.1	78.06	79.40	-35.1	4,362	-0.80%
2019/07/09	97	74.99	79	75.62	77.40	18	4,213	0.43%
2019/07/08	99	71.80	20	71.44	70.40	79	3,969	1.99%
2019/07/05	32	69.38	46	69.29	71.50	-14	3,870	-0.36%
2019/07/04	21	66.10	17	66.14	67.40	4	3,783	0.11%
2019/07/03	16	66.14	3	66.13	65.30	13	3,751	0.35%
2019/07/02	31	65.15	28	65.43	66.60	3	3,721	0.08%
2019/07/01	47	64.39	33	64.82	64.30	14	3,660	0.38%
2019/06/28	21	69.39	12	69.50	68.60	9	3,552	0.25%
2019/06/27	7	69.06	7	69.07	69.60	0	3,531	0.00%
2019/06/26	29	69.43	20	69.84	68.30	9	3,534	0.25%
2019/06/25	16	68.01	16	68.40	68.80	0	3,455	0.00%
2019/06/24	29	69.45	27	69.08	68.10	2	3,419	0.06%
2019/06/21	16	68.69	19	68.62	68.40	-3	3,365	-0.09%
2019/06/20	21	69.20	10	68.55	68.40	11	3,329	0.33%
2019/06/19	15	68.71	18	69.33	70.00	-3	3,268	-0.09%
2019/06/18	25	69.39	27	69.63	66.90	-2	3,197	-0.06%
2019/06/17	36	68.91	18	68.32	67.50	18	3,096	0.58%
2019/06/14	7	68.24	11	68.42	68.40	-4	3,082	-0.13%
2019/06/13	31.1	68.89	43	68.62	68.40	-11.9	3,067	-0.39%
2019/06/12	34	69.27	34	69.37	69.40	0	2,993	0.00%
2019/06/11	17	72.99	12	73.38	71.10	5	2,863	0.17%
2019/06/10	32	71.39	22	71.41	73.80	10	2,747	0.36%
2019/06/06	34	66.62	52	66.38	69.90	-18	2,553	-0.71%
2019/06/05	10	63.19	11	62.66	63.70	-1	2,301	-0.04%
2019/06/04	15	62.97	12	62.08	62.70	3	2,240	0.13%
2019/06/03	54	62.46	32	62.95	61.90	22	2,174	1.01%
2019/05/31	18	61.90	22	61.12	62.70	-4	2,019	-0.20%
2019/05/30	83	62.20	98	61.34	62.50	-15	1,943	-0.77%
2019/05/29	38	61.92	18	61.93	63.70	20	1,846	1.08%
2019/05/28	9	61.13	35	60.37	59.20	-26	1,646	-1.58%
2019/05/27	26	63.53	28	63.76	64.10	-2	1,517	-0.13%
2019/05/24	31	61.57	43.2	62.26	63.20	-12.2	1,418	-0.86%
2019/05/23	30	58.18	23	58.10	60.80	7	1,245	0.56%
2019/05/22	20	53.80	36	55.58	57.10	-16	1,095	-1.46%
2019/05/21	13	52.53	44	53.50	54.50	-31	977	-3.17%
2019/05/20	17	49.88	12	49.68	49.70	5	857	0.58%
2019/05/17	16	49.19	14	49.29	49.50	2	814	0.25%
2019/05/16	10	46.65	4	47.08	47.00	6	754	0.80%
2019/05/13	0	0.00	2	41.40	41.60	-2	693	-0.29%
2019/05/09	1	45.90	0	0.00	43.85	1	669	0.15%
2019/05/08	1	44.25	18	43.74	44.75	-17	646	-2.63%
2019/05/07	1	44.40	18	44.85	44.25	-17	631	-2.69%
2019/05/06	0	0.00	1	43.40	43.50	-1	608	-0.16%
2019/05/02	3	43.90	8	43.75	43.55	-5	578	-0.86%
2019/04/30	7	42.70	11	43.11	44.20	-4	564	-0.71%
2019/04/25	1	41.00	0	0.00	41.00	1	514	0.19%
2019/04/17	7	41.16	0	0.00	41.65	7	507	1.38%
2019/04/15	0	0.00	5	42.05	41.80	-5	503	-0.99%
2019/04/08	0	0.00	5	40.77	40.75	-5	489	-1.02%
2019/04/03	0.2	41.10	0	0.00	41.10	0.2	483	0.04%
2019/04/01	19	42.18	22	41.64	41.30	-3	469	-0.64%
2019/03/29	49	42.48	3	42.80	41.00	46	446	10.29%
2019/03/28	3	41.78	0	0.00	41.60	3	413	0.73%
2019/03/27	0	0.00	1	40.40	40.35	-1	389	-0.26%
2019/03/25	0	0.00	2	39.00	38.75	-2	367	-0.54%
2019/03/22	1	40.10	0	0.00	39.90	1	361	0.28%
2019/03/20	4	41.30	0	0.00	40.50	4	341	1.17%
2019/03/19	1	40.40	2	40.65	41.00	-1	302	-0.33%
2019/03/18	0	0.00	3	39.10	39.20	-3	258	-1.16%
2019/03/14	0	0.00	3	37.40	37.35	-3	234	-1.28%
2019/03/13	1	36.90	0	0.00	37.05	1	232	0.43%
2019/03/12	1	37.90	2	38.20	37.60	-1	228	-0.44%
2019/03/06	0	0.00	5	37.25	36.90	-5	214	-2.33%
2019/02/27	2	36.75	5	36.80	37.30	-3	211	-1.42%
2019/02/18	0.4	37.95	0	0.00	38.00	0.4	200	0.20%
2019/02/15	0	0.00	1	38.45	38.40	-1	197	-0.51%
2019/02/14	0	0.00	1	37.75	37.95	-1	187	-0.53%
2019/02/13	5	38.60	1	38.50	38.20	4	181	2.20%
2019/02/12	2	37.50	2	37.45	37.95	0	163	0.00%
2019/01/17	0	0.00	1	33.90	34.10	-1	143	-0.70%
2019/01/09	2	35.95	2	35.85	35.40	0	145	0.00%
2019/01/08	0	0.00	1	34.70	34.80	-1	139	-0.72%
2019/01/07	0	0.00	3	34.60	34.50	-3	139	-2.16%
2019/01/03	0	0.00	2	34.00	33.45	-2	146	-1.36%
2018/12/25	1	31.30	0	0.00	31.60	1	157	0.64%
2018/12/24	2	32.20	0	0.00	32.10	2	164	1.22%
2018/12/11	0	0.00	1	32.30	32.35	-1	299	-0.33%
2018/12/10	2	32.10	0	0.00	32.10	2	306	0.65%
2018/12/05	2	34.00	0	0.00	34.20	2	308	0.65%
2018/11/30	1	34.55	0	0.00	33.85	1	314	0.32%
2018/11/29	0	0.00	1	34.80	34.60	-1	316	-0.32%
2018/11/09	1	33.50	0	0.00	32.90	1	418	0.24%
2018/10/29	0	0.00	4	31.75	31.20	-4	713	-0.56%
2018/10/25	0	0.00	32	32.40	32.00	-32	778	-4.11%
2018/10/24	2	32.58	0	0.00	32.35	2	781	0.26%
2018/10/16	0	0.00	1	31.70	31.70	-1	801	-0.12%
2018/10/15	0	0.00	1	32.00	32.00	-1	798	-0.13%
2018/10/12	0	0.00	0.2	33.00	32.80	-0.2	795	-0.03%
2018/10/11	1	32.60	11	32.70	32.85	-10	792	-1.26%
2018/10/02	0	0.00	2	36.58	36.65	-2	764	-0.26%
2018/10/01	0	0.00	1	37.80	37.30	-1	757	-0.13%
2018/09/26	7.2	41.06	13	40.80	39.00	-5.8	731	-0.79%
2018/09/25	10	39.14	8	38.23	40.15	2	671	0.30%
2018/09/20	0	0.00	0.4	36.00	36.20	-0.4	646	-0.06%
2018/09/19	0	0.00	2	38.00	37.35	-2	651	-0.31%
2018/09/18	0	0.00	1	37.35	37.05	-1	652	-0.15%
2018/09/17	1	38.60	5	38.50	38.40	-4	648	-0.62%
2018/09/13	0	0.00	4	36.00	36.00	-4	635	-0.63%
2018/09/12	0	0.00	1	36.00	36.45	-1	634	-0.16%
2018/09/11	0	0.00	1	35.60	34.90	-1	629	-0.16%
2018/08/31	1	37.05	6	37.07	36.65	-5	621	-0.80%
2018/08/27	2	37.10	45	37.04	36.70	-43	628	-6.84%
2018/08/23	6	38.45	8	38.46	38.70	-2	630	-0.32%
2018/08/22	41	38.37	43	38.12	38.25	-2	623	-0.32%
2018/08/21	1	38.10	1	38.45	38.05	0	613	0.00%
2018/08/20	5	37.20	1	38.05	37.40	4	607	0.66%
2018/08/17	15	38.03	3	38.60	37.05	12	597	2.01%
2018/08/16	34	35.97	1	35.80	37.55	33	574	5.74%
2018/08/15	0	0.00	4	34.40	34.55	-4	550	-0.73%
2018/08/14	6	35.44	1	35.20	35.15	5	546	0.91%
2018/08/13	5	34.88	25	35.55	34.60	-20	541	-3.69%
2018/08/10	21	37.28	6	36.55	36.55	15	516	2.90%
2018/08/09	22	38.89	9	38.30	38.25	13	494	2.63%
2018/08/07	4	39.68	3	39.40	40.50	1	455	0.22%
2018/08/06	13	39.63	31	39.74	40.20	-18	420	-4.28%
2018/08/03	26	36.84	15	36.75	38.00	11	333	3.30%
2018/08/01	3	35.77	15	36.10	36.05	-12	255	-4.70%
2018/07/27	0	0.00	1	31.80	31.80	-1	199	-0.50%
2018/07/23	0	0.00	0.1	30.15	30.15	-0.1	182	-0.05%
2018/06/28	0.4	30.80	0	0.00	30.90	0.4	208	0.19%
2018/06/27	3	29.43	0	0.00	29.70	3	200	1.50%
2018/06/21	0	0.00	2	28.85	28.80	-2	199	-1.00%
2018/06/13	0	0.00	3	29.10	29.00	-3	200	-1.50%
2018/06/06	2	30.35	0	0.00	30.00	2	195	1.03%
2018/06/05	0.3	29.55	0	0.00	29.75	0.3	187	0.16%
2018/06/01	0	0.00	1	28.00	28.30	-1	180	-0.55%
2018/05/25	0	0.00	1	27.85	27.80	-1	158	-0.63%
2018/05/21	0	0.00	9	28.45	28.50	-9	146	-6.16%
2018/05/16	2	28.40	2	27.90	28.00	0	139	0.00%
2018/05/15	4	29.15	0.3	29.00	29.20	3.7	131	2.82%
2018/05/11	0	0.00	1	30.25	30.35	-1	131	-0.76%
2018/05/09	4	30.00	0	0.00	29.95	4	129	3.09%
2018/05/03	1.1	29.99	0	0.00	30.10	1.1	128	0.86%
2018/05/02	0	0.00	1	30.40	30.10	-1	127	-0.78%
2018/04/30	1	30.15	0	0.00	30.05	1	126	0.79%
2018/04/26	1	29.85	0	0.00	29.80	1	125	0.80%
2018/04/25	0	0.00	1	30.45	30.45	-1	123	-0.81%
2018/04/19	4	29.86	0	0.00	29.80	4	130	3.08%
2018/04/18	0.3	30.10	0	0.00	30.10	0.3	123	0.24%
2018/04/17	10	31.05	6	31.04	30.65	4	118	3.38%
2018/04/11	1	33.00	0	0.00	32.65	1	110	0.91%
2018/03/29	1	32.65	0	0.00	32.80	1	108	0.92%
2018/03/27	0	0.00	1	33.30	32.80	-1	107	-0.93%
2018/03/16	5	32.70	0	0.00	32.45	5	119	4.18%
2018/03/09	10	32.70	0	0.00	32.70	10	171	5.82%
2018/03/08	0.3	33.20	0	0.00	33.00	0.3	186	0.16%
2018/02/27	0	0.00	1	32.25	32.80	-1	196	-0.51%
2018/02/09	1	31.00	0	0.00	31.55	1	202	0.49%
2018/02/08	0	0.00	0.3	33.10	32.55	-0.3	200	-0.15%
2018/01/29	1	35.70	0	0.00	35.20	1	210	0.48%
2018/01/22	0	0.00	2	36.18	35.60	-2	219	-0.91%
2018/01/15	1	35.10	4	35.54	36.05	-3	228	-1.31%
2018/01/10	5	34.75	0	0.00	34.90	5	227	2.19%
2018/01/05	0	0.00	43	34.44	34.65	-43	234	-18.34%
2018/01/04	0	0.00	4	34.73	34.80	-4	233	-1.71%
2018/01/03	0	0.00	78	35.18	35.00	-78	233	-33.44%