中磊 (5388)-富邦-員林券商分點個股進出

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
118.0
漲跌
▼2.0
漲幅
-1.67%
成交量
3,961張
產業
上市通信網路類股
738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

中磊 (5388)籌碼相關－富邦-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林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
2024/05/31	1	119.50	2	120.00	118.00	-1	5,265	-0.02%
2024/05/30	2	120.75	0	0.00	120.00	2	5,418	0.04%
2024/05/29	0.1	123.50	0	0.00	123.50	0.1	5,490	0.00%
2024/05/28	2.4	122.29	1	122.00	122.00	1.4	5,504	0.03%
2024/05/27	0	0.00	2	123.00	121.50	-2	5,525	-0.04%
2024/05/24	9	122.33	2	122.00	122.50	7	5,539	0.13%
2024/05/23	11	120.91	2	121.00	120.00	9	5,521	0.16%
2024/05/22	2	121.25	1	120.00	123.00	1	5,610	0.02%
2024/05/21	9	119.39	3	119.17	120.00	6	5,637	0.11%
2024/05/20	4	116.50	2	118.25	118.00	2	5,529	0.04%
2024/05/17	2	115.00	0	0.00	115.50	2	5,431	0.04%
2024/05/16	2	117.00	0	0.00	116.50	2	5,394	0.04%
2024/05/14	0	0.00	0.1	116.00	115.00	-0.1	5,394	0.00%
2024/05/13	0	0.00	1	116.00	115.50	-1	5,367	-0.02%
2024/05/10	0	115.00	0	0.00	114.50	0	5,355	0.00%
2024/05/09	0	117.00	0.1	116.50	115.00	0	5,348	0.00%
2024/05/08	3	115.49	0	116.00	115.50	3	5,349	0.06%
2024/05/07	0	119.00	1.3	119.13	118.50	-1.2	5,265	-0.02%
2024/05/06	0	122.00	0	0.00	121.50	0	5,202	0.00%
2024/05/03	2	122.01	0	0.00	121.50	2	5,192	0.04%
2024/05/02	1	123.50	1	123.00	125.00	0	5,182	0.00%
2024/04/30	11	126.45	2	124.50	124.00	9	5,216	0.17%
2024/04/29	1	124.00	0	0.00	124.50	1	5,187	0.02%
2024/04/25	1	122.50	0	0.00	122.00	1	5,156	0.02%
2024/04/24	1	123.50	0	0.00	124.00	1	5,159	0.02%
2024/04/22	2.1	121.02	1.2	121.87	121.00	0.9	5,120	0.02%
2024/04/19	9	122.94	6	120.00	121.50	3	5,100	0.06%
2024/04/18	11.2	124.25	0	0.00	124.00	11.2	5,068	0.22%
2024/04/17	1.3	124.26	2	126.00	123.50	-0.7	5,025	-0.01%
2024/04/16	3.2	126.42	1	127.00	125.00	2.2	4,942	0.04%
2024/04/15	0	0.00	1	131.50	130.50	-1	4,918	-0.02%
2024/04/12	1	134.00	1.1	134.02	134.00	0	4,925	0.00%
2024/04/11	0.1	134.30	1	133.00	134.00	-1	4,909	-0.02%
2024/04/10	0	0.00	1	134.50	134.00	-1	4,902	-0.02%
2024/04/09	1	136.46	3.2	134.09	134.00	-2.2	4,878	-0.04%
2024/04/08	1	135.00	0	0.00	135.50	1	4,850	0.02%
2024/04/01	1	137.50	1	137.50	137.50	0	4,801	0.00%
2024/03/29	10.1	135.10	3	135.50	135.50	7.1	4,769	0.15%
2024/03/28	9	146.89	1.1	145.32	144.00	7.9	4,646	0.17%
2024/03/27	0	0.00	3	147.00	148.50	-3	4,535	-0.07%
2024/03/26	6.1	143.63	3	144.17	145.00	3.1	4,469	0.07%
2024/03/25	8	148.88	2	149.00	147.00	6	4,390	0.14%
2024/03/22	6	147.92	11.2	150.24	149.00	-5.2	4,355	-0.12%
2024/03/21	3	145.50	0	0.00	147.00	3	4,299	0.07%
2024/03/20	5	147.48	7	144.86	143.50	-2	4,290	-0.05%
2024/03/19	8	141.75	11	142.05	143.00	-3	4,364	-0.07%
2024/03/18	1.1	137.55	1	138.00	138.00	0.1	4,498	0.00%
2024/03/15	3	137.00	6	137.67	137.50	-3	4,535	-0.07%
2024/03/14	2.1	138.56	5	139.80	137.00	-2.9	4,493	-0.06%
2024/03/13	12.2	138.39	1	139.00	138.00	11.2	4,441	0.25%
2024/03/12	2	134.50	0	0.00	136.00	2	4,401	0.05%
2024/03/11	3	136.00	0	0.00	132.00	3	4,374	0.07%
2024/03/08	5.2	140.50	8	135.94	135.50	-2.8	4,320	-0.07%
2024/03/07	5	140.00	5	142.00	140.00	0	4,282	0.00%
2024/03/06	8.1	140.01	2	140.00	138.50	6.1	4,202	0.15%
2024/03/05	8	142.19	12.1	144.57	145.50	-4.1	3,978	-0.10%
2024/03/04	1	139.00	6	139.75	141.50	-5	3,796	-0.13%
2024/03/01	4	136.63	0	0.00	135.50	4	3,706	0.11%
2024/02/29	1	135.50	0	0.00	135.50	1	3,692	0.03%
2024/02/27	0	134.00	7	134.07	135.50	-7	3,654	-0.19%
2024/02/26	3	136.33	0	0.00	136.00	3	3,604	0.08%
2024/02/23	11.1	137.64	3.6	137.70	139.50	7.5	3,543	0.21%
2024/02/22	1.1	131.18	1	131.50	136.50	0.1	3,357	0.00%
2024/02/21	0	0.00	1	128.50	128.00	-1	3,206	-0.03%
2024/02/20	0	0.00	2	130.00	129.00	-2	3,213	-0.06%
2024/02/19	3.1	128.17	2	127.75	128.00	1.1	3,201	0.03%
2024/02/16	1	125.00	1	124.50	125.00	0	3,191	0.00%
2024/02/15	0	0.00	0	124.50	124.50	0	3,268	0.00%
2024/02/05	1	125.50	0	0.00	125.50	1	3,269	0.03%
2024/02/02	0	127.00	0	0.00	127.00	0	3,411	0.00%
2024/02/01	2	128.99	0	0.00	127.50	2	3,511	0.06%
2024/01/25	1	128.00	1	128.00	128.00	0	3,542	0.00%
2024/01/24	1	127.01	0	0.00	127.50	1	3,542	0.03%
2024/01/23	1	130.50	1	130.00	130.00	0	3,519	0.00%
2024/01/18	0	0.00	1	125.00	126.00	-1	3,525	-0.03%
2024/01/16	1	130.50	0	0.00	128.00	1	3,534	0.03%
2024/01/12	0	0.00	1	128.50	128.00	-1	3,547	-0.03%
2024/01/11	0	0.00	1	127.50	127.00	-1	3,543	-0.03%
2024/01/09	2	125.25	1	125.50	125.50	1	3,616	0.03%
2024/01/08	1	127.50	0	0.00	127.00	1	3,606	0.03%
2024/01/05	0	0.00	2	131.00	130.50	-2	3,613	-0.06%
2024/01/04	1	131.00	1	131.00	130.50	0	3,649	0.00%
2024/01/02	1	136.50	1	136.00	136.00	0	3,667	0.00%
2023/12/29	0	0.00	2	134.75	134.50	-2	3,670	-0.05%
2023/12/26	1	133.50	1	133.00	133.50	0	3,733	0.00%
2023/12/25	1	131.50	0	0.00	131.50	1	3,760	0.03%
2023/12/22	2	133.00	1	134.50	133.00	1	3,865	0.03%
2023/12/20	1	132.50	1	135.00	133.00	0	3,821	0.00%
2023/12/19	1	133.00	3.2	135.25	133.50	-2.2	3,811	-0.06%
2023/12/18	3	138.67	1.2	140.12	136.50	1.8	3,802	0.05%
2023/12/15	2	137.75	1.3	137.38	137.00	0.7	3,741	0.02%
2023/12/14	6.2	138.41	7	140.21	141.00	-0.8	3,682	-0.02%
2023/12/13	7	136.43	5	136.40	136.50	2	3,371	0.06%
2023/12/12	1	128.50	0	0.00	128.50	1	3,142	0.03%
2023/12/01	1	124.50	0	0.00	125.50	1	3,433	0.03%
2023/11/21	0.2	124.00	1	123.50	123.50	-0.8	3,621	-0.02%
2023/11/20	0	0.00	2	121.50	122.00	-2	3,669	-0.05%
2023/11/17	0	0.00	1	121.00	121.50	-1	3,769	-0.03%
2023/11/15	1	121.00	1	124.00	121.00	0	3,881	0.00%
2023/11/13	1	122.50	1	120.50	120.00	0	3,893	0.00%
2023/11/10	1	122.00	3.1	120.57	121.50	-2.1	3,887	-0.05%
2023/11/09	2	114.50	1	115.50	113.50	1	3,781	0.03%
2023/11/08	0	0.00	1	121.00	120.00	-1	3,751	-0.03%
2023/11/07	1	118.00	0	0.00	119.50	1	3,783	0.03%
2023/11/03	0	0.00	1	118.00	118.00	-1	3,870	-0.03%
2023/11/02	1	118.50	0	0.00	116.50	1	3,910	0.03%
2023/10/26	0	0.00	1	115.00	115.00	-1	5,299	-0.02%
2023/10/20	1	114.00	0	0.00	114.50	1	5,447	0.02%
2023/10/19	1	115.50	1	115.50	115.50	0	5,476	0.00%
2023/10/16	0	0.00	2	120.00	118.50	-2	5,613	-0.04%
2023/10/12	0	0.00	0.5	120.00	119.00	-0.5	5,766	-0.01%
2023/10/11	0.6	118.42	1	118.50	117.00	-0.4	5,809	-0.01%
2023/10/06	1	121.00	0	0.00	121.00	1	5,975	0.02%
2023/10/05	0	0.00	2	123.25	121.50	-2	6,046	-0.03%
2023/10/04	3	121.50	0	0.00	121.50	3	6,148	0.05%
2023/10/03	0.2	121.00	0.5	121.00	120.50	-0.3	6,252	0.00%
2023/10/02	0.5	123.76	0	0.00	123.50	0.5	6,502	0.01%
2023/09/27	5	121.50	2.2	121.98	123.00	2.9	6,869	0.04%
2023/09/26	0	0.00	202	126.71	126.50	-202	6,952	-2.91%	大賣/鉅額交易
2023/09/21	0	0.00	0.8	125.31	125.50	-0.8	7,988	-0.01%
2023/09/19	0	0.00	1	132.00	132.00	-1	8,272	-0.01%
2023/09/18	0	0.00	1	129.00	129.00	-1	8,245	-0.01%
2023/09/15	51	131.00	50	129.50	129.50	1	8,227	0.01%
2023/09/14	2	131.00	1	131.00	131.50	1	8,259	0.01%
2023/09/13	0	0.00	0.1	127.50	128.00	-0.1	8,254	0.00%
2023/09/12	1	127.50	1	124.00	127.50	0	8,282	0.00%
2023/09/11	4	129.50	1.1	127.59	126.50	2.9	8,262	0.04%
2023/09/07	0	0.00	1	126.00	126.00	-1	8,141	-0.01%
2023/09/06	2	125.25	3.2	127.12	125.50	-1.2	8,068	-0.01%
2023/09/05	0	121.50	0	0.00	122.50	0	7,903	0.00%
2023/09/04	0	0.00	0	118.00	118.00	0	7,875	0.00%
2023/09/01	0.1	119.00	0.5	118.00	117.50	-0.4	7,921	-0.01%
2023/08/31	0.1	121.00	1	122.00	121.50	-0.9	7,935	-0.01%
2023/08/29	1	120.00	0	0.00	120.50	1	7,982	0.01%
2023/08/25	0	0.00	1	120.50	118.50	-1	8,125	-0.01%
2023/08/24	0.1	119.50	1	119.50	119.00	-0.9	8,105	-0.01%
2023/08/23	0	0.00	3	120.50	120.00	-3	8,112	-0.04%
2023/08/22	2	119.25	0	0.00	118.00	2	8,066	0.02%
2023/08/21	4.1	118.00	3	118.33	117.00	1.1	7,998	0.01%
2023/08/18	1	113.50	1	114.00	113.00	0	7,910	0.00%
2023/08/17	5.1	115.03	5	115.80	116.00	0.1	7,921	0.00%
2023/08/16	1	112.00	1	113.00	113.00	0	7,860	0.00%
2023/08/15	0.1	114.50	1	113.00	114.00	-0.9	7,846	-0.01%
2023/08/14	0	0.00	2	109.00	110.50	-2	7,876	-0.03%
2023/08/09	3	114.50	0	114.00	114.00	3	7,740	0.04%
2023/08/08	0	0.00	14	112.07	112.00	-14	7,740	-0.18%
2023/08/07	3	112.83	9	113.44	115.50	-6	7,700	-0.08%
2023/08/04	7	117.57	1	118.00	118.00	6	7,523	0.08%
2023/08/02	4.1	117.18	43	120.20	117.00	-38.9	7,407	-0.53%
2023/08/01	74	122.89	9	116.44	116.00	65	7,110	0.91%
2023/07/31	174	120.45	9	120.39	122.00	165	6,588	2.50%	大買/鉅額交易
2023/07/28	5	111.50	5	111.00	111.00	0	6,283	0.00%
2023/07/25	0	0.00	2	107.75	107.50	-2	6,191	-0.03%
2023/07/24	1	110.49	0	111.00	110.50	1	6,145	0.02%
2023/07/21	0.1	108.00	7	107.21	108.50	-6.9	6,114	-0.11%
2023/07/20	1	110.00	2	109.00	109.50	-1	6,082	-0.02%
2023/07/18	8	114.50	1	114.00	114.50	7	5,972	0.12%
2023/07/17	11	115.91	2	115.50	115.00	9	5,911	0.15%
2023/07/14	19	116.37	0	0.00	117.00	19	5,830	0.33%
2023/07/13	3.5	119.69	9.1	118.33	116.00	-5.6	5,767	-0.10%
2023/07/12	1	115.00	4	115.38	116.00	-3	5,548	-0.05%
2023/07/11	5	114.70	7	117.21	117.00	-2	5,505	-0.04%
2023/07/10	8	113.88	9	112.72	113.00	-1	5,547	-0.02%
2023/07/07	17	114.47	10	114.35	114.00	7	5,483	0.13%
2023/07/06	15	117.60	38	118.46	119.50	-23	5,280	-0.44%
2023/07/05	2.1	114.56	6	115.75	113.50	-3.9	5,019	-0.08%
2023/07/04	27	113.44	8	113.44	115.00	19	4,973	0.38%
2023/07/03	19	109.05	28.1	111.33	114.00	-9.1	4,827	-0.19%
2023/06/30	15	105.50	0	0.00	105.00	15	4,488	0.33%
2023/06/29	4	104.38	13	106.00	106.50	-9	4,411	-0.20%
2023/06/28	24	103.49	18	105.19	99.60	6	3,984	0.15%
2023/06/27	0	0.00	1	96.60	96.50	-1	3,650	-0.03%
2023/06/20	1	97.80	0	0.00	95.70	1	3,649	0.03%
2023/06/19	1	98.40	0	0.00	98.50	1	3,581	0.03%
2023/06/16	0	0.00	5	97.00	97.00	-5	3,543	-0.14%
2023/06/15	1	96.70	0	0.00	97.20	1	3,493	0.03%
2023/06/14	4	96.05	3	95.60	96.70	1	3,493	0.03%
2023/06/13	1	95.40	1	95.40	95.40	0	3,545	0.00%
2023/06/12	0	0.00	1	95.30	95.30	-1	3,647	-0.03%
2023/06/09	1	95.20	4	95.33	95.40	-3	3,704	-0.08%
2023/06/07	6	94.92	10	94.60	94.80	-4	3,905	-0.10%
2023/06/06	0	0.00	3	96.13	96.30	-3	3,923	-0.08%
2023/06/05	3	97.90	7	99.11	98.40	-4	3,934	-0.10%
2023/06/02	0	0.00	4	95.43	95.60	-4	4,004	-0.10%
2023/06/01	0.1	96.05	0	0.00	95.70	0.1	4,024	0.00%
2023/05/31	0	0.00	1	95.10	95.50	-1	3,959	-0.03%
2023/05/26	0	90.30	8	90.45	90.60	-8	3,801	-0.21%
2023/05/25	4	88.80	0	0.00	89.20	4	3,767	0.11%
2023/05/24	0	0.00	4	88.93	89.20	-4	3,790	-0.11%
2023/05/23	3	88.90	1	89.40	88.50	2	3,806	0.05%
2023/05/19	0	0.00	1	88.40	88.50	-1	3,778	-0.03%
2023/05/18	1	87.90	1	88.20	87.90	0	3,834	0.00%
2023/05/17	2	85.40	0	0.00	86.80	2	3,779	0.05%
2023/05/16	4	85.85	0	0.00	86.70	4	3,748	0.11%
2023/05/12	1	86.10	2	85.70	84.40	-1	3,769	-0.03%
2023/05/11	0	0.00	2	84.80	84.90	-2	3,728	-0.05%
2023/05/10	3	87.93	3.2	88.33	87.50	-0.2	3,719	-0.01%
2023/05/08	0	0.00	1	86.90	88.40	-1	3,740	-0.03%
2023/05/05	0	0.00	7	85.46	84.80	-7	3,728	-0.19%
2023/05/04	5	84.60	9	83.60	85.30	-4	3,803	-0.11%
2023/05/03	2	82.70	0	0.00	82.90	2	3,836	0.05%
2023/05/02	0	0.00	11	82.62	82.90	-11	3,857	-0.29%
2023/04/28	2	82.10	0	0.00	82.10	2	3,868	0.05%
2023/04/27	1	81.20	0	0.00	81.20	1	3,854	0.03%
2023/04/25	4.1	80.21	2	80.30	80.30	2.1	3,838	0.05%
2023/04/24	3	82.97	2	82.40	82.70	1	3,812	0.03%
2023/04/21	0.3	83.43	0	0.00	82.70	0.3	3,827	0.01%
2023/04/20	2	85.95	4	85.80	85.50	-2	3,812	-0.05%
2023/04/19	3	88.00	0	0.00	88.10	3	3,842	0.08%
2023/04/18	0	0.00	26	88.00	88.00	-26	3,828	-0.68%
2023/04/17	1	88.60	13	88.53	88.30	-12	3,811	-0.31%
2023/04/14	1	87.80	0	0.00	88.60	1	3,822	0.03%
2023/04/13	14	88.26	1	88.00	87.70	13	3,788	0.34%
2023/04/12	12	94.35	1	94.90	94.30	11	3,624	0.30%
2023/04/11	2	94.50	2	94.55	94.60	0	3,562	0.00%
2023/04/10	4.1	93.40	0	0.00	93.60	4.1	3,490	0.12%
2023/04/07	6	94.45	31	93.60	93.50	-25	3,441	-0.73%
2023/04/06	56	96.55	24	96.40	96.60	32	3,367	0.95%
2023/03/31	3	95.03	0.3	94.48	94.80	2.7	3,315	0.08%
2023/03/30	8.3	96.20	5	95.00	95.10	3.3	3,279	0.10%
2023/03/29	0	0.00	1	94.00	92.80	-1	3,145	-0.03%
2023/03/27	0	0.00	1	91.80	91.80	-1	3,138	-0.03%
2023/03/23	0	0.00	1	91.50	91.80	-1	3,240	-0.03%
2023/03/17	5	89.74	0	0.00	89.70	5	3,292	0.15%
2023/03/16	5	89.96	6	89.92	88.10	-1	3,291	-0.03%
2023/03/15	3.8	91.76	4	90.73	91.00	-0.2	3,298	-0.01%
2023/03/14	1	91.10	0	0.00	91.50	1	3,266	0.03%
2023/03/13	2	90.60	0	0.00	91.00	2	3,256	0.06%
2023/03/10	1	90.80	0	0.00	89.10	1	3,186	0.03%
2023/03/09	5	90.40	0.2	90.00	91.10	4.9	3,171	0.15%
2023/03/08	1.1	89.78	2	90.40	91.30	-0.9	3,213	-0.03%
2023/03/07	26	89.22	21	89.81	89.60	5	3,307	0.15%
2023/03/06	0.1	87.49	0.4	87.31	87.20	-0.3	3,216	-0.01%
2023/03/03	1	85.70	0	0.00	85.70	1	3,409	0.03%
2023/03/02	1	86.09	1	85.90	85.80	0	3,478	0.00%
2023/03/01	0.1	84.00	2	85.40	85.60	-1.9	3,540	-0.05%
2023/02/24	1.3	85.95	0	0.00	84.30	1.3	3,577	0.04%
2023/02/23	0	84.40	0	0.00	84.80	0	3,636	0.00%
2023/02/22	1	83.80	0	0.00	84.40	1	3,897	0.03%
2023/02/21	10	84.60	0	0.00	83.90	10	4,086	0.24%
2023/02/17	10	85.00	0	0.00	84.70	10	4,171	0.24%
2023/02/16	1	82.90	132	84.50	84.90	-131	4,171	-3.14%	大賣/鉅額交易
2023/02/15	0	0.00	2	82.40	82.30	-2	4,188	-0.05%
2023/02/13	2	80.85	0	0.00	81.30	2	4,257	0.05%
2023/02/08	10	83.00	0	0.00	82.50	10	4,282	0.23%
2023/02/07	1	83.10	0	0.00	83.30	1	4,269	0.02%
2023/02/06	2	82.70	1	83.10	82.50	1	4,254	0.02%
2023/02/03	0	0.00	2	83.60	82.70	-2	4,261	-0.05%
2023/02/02	0	0.00	8	82.40	83.00	-8	4,238	-0.19%
2023/02/01	2	82.05	2	81.80	81.90	0	4,184	0.00%
2023/01/31	4	80.55	6.1	80.01	80.30	-2.1	4,144	-0.05%
2023/01/30	1	80.20	0	0.00	79.90	1	4,147	0.02%
2023/01/13	0.1	78.70	0	0.00	78.20	0.1	4,264	0.00%
2023/01/12	5	79.40	0	0.00	79.50	5	4,296	0.12%
2023/01/11	0	79.90	3.1	79.91	79.30	-3.1	4,356	-0.07%
2023/01/10	5	80.20	1	79.20	78.60	4	4,393	0.09%
2023/01/09	2	80.15	10	80.90	79.80	-8	4,419	-0.18%
2023/01/06	0	0.00	1	77.40	77.70	-1	4,382	-0.02%
2023/01/04	10	78.20	1	78.00	77.30	9	4,556	0.20%
2023/01/03	2	76.75	2	76.90	76.70	0	4,612	0.00%
2022/12/20	30.2	77.17	0	0.00	76.00	30.2	5,242	0.58%
2022/12/16	5	81.64	0	0.00	81.20	5	5,240	0.10%
2022/12/15	1	83.40	32	84.13	83.40	-31	5,220	-0.59%
2022/12/14	1	81.40	1	82.30	82.20	0	5,163	0.00%
2022/12/13	0	0.00	1	79.70	79.40	-1	5,129	-0.02%
2022/12/12	0	0.00	1	81.30	81.50	-1	5,161	-0.02%
2022/12/09	0	0.00	3	81.50	80.90	-3	5,185	-0.06%
2022/12/08	29	81.62	0	0.00	81.70	29	5,228	0.55%
2022/12/07	0	0.00	20	81.13	80.40	-20	5,247	-0.38%
2022/12/06	5	84.76	5	84.26	83.20	0	5,271	0.00%
2022/12/05	1	85.10	2	85.15	84.90	-1	5,258	-0.02%
2022/12/02	0	0.00	10	83.90	83.90	-10	5,234	-0.19%
2022/12/01	3	84.17	6	84.27	83.90	-3	5,260	-0.06%
2022/11/30	5	83.66	8	84.50	83.50	-3	5,230	-0.06%
2022/11/29	1	82.10	6	83.73	84.10	-5	5,229	-0.10%
2022/11/28	9	82.04	0	0.00	81.60	9	5,157	0.17%
2022/11/25	13	83.58	8.1	83.15	82.70	4.9	5,168	0.10%
2022/11/24	17	80.37	1.1	79.79	81.10	16	4,974	0.32%
2022/11/23	3	80.50	3	80.57	79.80	0	4,998	0.00%
2022/11/22	1.1	80.23	0	0.00	80.40	1.1	5,052	0.02%
2022/11/21	7	80.11	2	80.05	79.10	5	5,104	0.10%
2022/11/18	3	81.20	6.5	81.45	80.40	-3.5	5,068	-0.07%
2022/11/17	14	79.60	8	79.21	78.30	6	4,928	0.12%
2022/11/16	3	77.50	2	76.20	76.80	1	4,910	0.02%
2022/11/11	1.1	77.65	0	0.00	77.00	1.1	5,187	0.02%
2022/11/10	2	79.10	2	78.40	78.20	0	5,206	0.00%
2022/11/09	5	78.68	3	78.40	78.60	2	5,299	0.04%
2022/11/08	2	79.30	1	77.50	77.20	1	5,540	0.02%
2022/11/07	2	78.20	3	78.40	78.70	-1	5,723	-0.02%
2022/11/04	0	0.00	4	76.80	77.50	-4	6,027	-0.07%
2022/11/03	1	77.60	2	76.85	77.90	-1	6,235	-0.02%
2022/11/02	1	76.60	5	76.80	76.50	-4	6,631	-0.06%
2022/11/01	5	76.00	0	0.00	76.40	5	7,150	0.07%
2022/10/31	1	75.60	3	75.50	75.60	-2	7,262	-0.03%
2022/10/28	5	74.38	1	74.10	73.90	4	7,343	0.05%
2022/10/27	5	75.24	3	75.17	75.60	2	7,346	0.03%
2022/10/26	0.1	74.60	2	74.10	74.00	-2	7,400	-0.03%
2022/10/21	4.1	77.44	0	0.00	75.20	4.1	7,615	0.05%
2022/10/20	1.1	79.37	0	0.00	78.70	1.1	7,592	0.01%
2022/10/19	0.3	81.88	0	0.00	80.20	0.3	7,595	0.00%
2022/10/18	0	0.00	7	82.79	82.90	-7	7,586	-0.09%
2022/10/17	122	79.03	19	78.55	80.80	103	7,594	1.36%	大買/鉅額交易
2022/10/14	2	81.10	2	81.65	81.80	0	7,601	0.00%
2022/10/13	0	0.00	1	80.50	78.50	-1	7,776	-0.01%
2022/10/12	6	82.78	5	81.82	82.40	1	7,812	0.01%
2022/10/07	1	87.00	1	86.10	86.10	0	8,067	0.00%
2022/10/06	0	0.00	1	86.30	85.90	-1	8,315	-0.01%
2022/10/05	0	0.00	2	85.80	84.50	-2	8,449	-0.02%
2022/10/04	2	84.20	16.3	83.67	84.50	-14.3	8,540	-0.17%
2022/10/03	10.3	79.26	0	0.00	81.70	10.3	8,769	0.12%
2022/09/29	4	80.10	4	79.70	78.70	0	8,984	0.00%
2022/09/27	1	84.00	1	83.70	83.90	0	8,872	0.00%
2022/09/26	0	0.00	14	84.97	84.30	-14	8,862	-0.16%
2022/09/23	2	88.15	4	88.95	87.80	-2	8,842	-0.02%
2022/09/22	0	0.00	1	90.00	90.40	-1	8,853	-0.01%
2022/09/21	3	90.53	1	89.60	89.50	2	8,866	0.02%
2022/09/20	0	0.00	7	90.90	91.30	-7	8,865	-0.08%
2022/09/19	1	91.00	4	89.95	89.80	-3	8,966	-0.03%
2022/09/16	2	91.65	1	91.70	91.00	1	9,048	0.01%
2022/09/15	3	91.60	3	91.40	91.10	0	9,083	0.00%
2022/09/14	3	93.20	2	92.10	93.00	1	9,181	0.01%
2022/09/13	17	95.11	1	94.40	94.30	16	9,219	0.17%
2022/09/12	1	98.00	5	96.24	97.00	-4	9,138	-0.04%
2022/09/08	5	94.30	7	94.51	94.10	-2	9,151	-0.02%
2022/09/07	7	93.50	15	93.76	93.90	-8	9,240	-0.09%
2022/09/06	5	94.86	1	93.80	94.30	4	9,197	0.04%
2022/09/05	1	98.50	4	97.25	96.70	-3	9,117	-0.03%
2022/09/02	0	0.00	4	96.50	97.50	-4	9,017	-0.04%
2022/09/01	1	95.20	2	95.40	95.50	-1	8,941	-0.01%
2022/08/31	4	97.43	0	0.00	97.30	4	8,915	0.04%
2022/08/30	1	95.60	3	94.40	97.00	-2	8,901	-0.02%
2022/08/29	3	92.67	8	93.36	93.20	-5	8,830	-0.06%
2022/08/26	11	98.04	3	98.93	97.30	8	8,717	0.09%
2022/08/25	1	97.40	4	96.75	97.60	-3	8,594	-0.03%
2022/08/24	10	96.13	6	95.93	96.00	4	8,542	0.05%
2022/08/23	5	97.06	7	97.49	97.40	-2	8,437	-0.02%
2022/08/22	13	96.07	7	95.69	95.00	6	8,272	0.07%
2022/08/19	11	97.85	5.1	98.54	98.40	5.9	8,172	0.07%
2022/08/18	6	97.78	3.2	97.07	98.50	2.8	8,029	0.03%
2022/08/17	23	97.49	30	97.79	97.40	-7	7,930	-0.09%
2022/08/16	21	98.55	14	98.90	99.00	7	7,872	0.09%
2022/08/15	11.2	98.59	11	100.45	99.00	0.2	7,812	0.00%
2022/08/12	10.1	104.66	6	102.83	102.50	4.1	7,569	0.05%
2022/08/11	36	104.19	41	103.09	104.50	-5	7,378	-0.07%
2022/08/10	20	103.70	1	103.00	103.50	19	7,075	0.27%
2022/08/09	15	102.77	9	101.64	105.50	6	6,933	0.09%
2022/08/08	3	98.80	22	95.90	101.00	-19	6,612	-0.29%
2022/08/05	1.1	89.77	10	91.75	92.00	-8.9	6,108	-0.15%
2022/08/04	1	89.10	3.5	87.54	89.70	-2.5	6,026	-0.04%
2022/08/03	2	86.50	20	86.62	86.30	-18	5,972	-0.30%
2022/08/02	4	86.40	2	87.90	86.80	2	6,013	0.03%
2022/08/01	5	89.84	3	90.10	89.50	2	6,004	0.03%
2022/07/29	2	88.75	2	89.30	90.40	0	5,973	0.00%
2022/07/28	3	87.83	2	88.65	88.00	1	6,009	0.02%
2022/07/27	1	86.90	1	87.30	87.00	0	5,970	0.00%
2022/07/26	1	86.50	0	0.00	86.00	1	5,991	0.02%
2022/07/22	5.2	86.86	2	85.55	85.50	3.2	6,196	0.05%
2022/07/21	9	87.47	3	87.97	88.00	6	6,380	0.09%
2022/07/20	7.3	87.10	4	86.98	87.70	3.3	6,531	0.05%
2022/07/19	10	87.90	4	88.30	87.80	6	6,383	0.09%
2022/07/18	7	88.11	0	0.00	88.50	7	6,420	0.11%
2022/07/15	18	87.47	4	89.23	88.20	14	6,451	0.22%
2022/07/14	2	84.90	19	88.11	90.50	-17	6,197	-0.27%
2022/07/13	11	83.78	4	82.28	82.30	7	5,844	0.12%
2022/07/12	11	84.04	1	83.70	84.00	10	5,685	0.18%
2022/07/11	17	87.66	30	88.18	85.60	-13	5,535	-0.23%
2022/07/08	6	86.18	15.5	86.26	86.90	-9.5	5,213	-0.18%
2022/07/07	9	80.61	4.4	80.93	82.10	4.6	4,951	0.09%
2022/07/06	2	76.30	0	0.00	76.00	2	4,868	0.04%
2022/07/04	1	75.10	0	0.00	75.00	1	4,909	0.02%
2022/07/01	2	77.90	1	76.30	75.90	1	4,966	0.02%
2022/06/30	1	80.70	3	80.83	81.10	-2	4,985	-0.04%
2022/06/29	1	82.10	0	0.00	82.60	1	5,025	0.02%
2022/06/28	1	84.20	4	83.93	83.70	-3	5,017	-0.06%
2022/06/27	15	83.10	2	83.20	83.80	13	5,104	0.25%
2022/06/24	4	83.30	43	83.85	83.60	-39	5,033	-0.77%
2022/06/23	1	81.60	5	80.10	81.10	-4	4,909	-0.08%
2022/06/22	5	82.74	4	82.25	81.20	1	4,888	0.02%
2022/06/20	1	77.00	3	75.80	75.50	-2	4,722	-0.04%
2022/06/16	6	80.95	4.2	81.24	79.60	1.8	4,693	0.04%
2022/06/14	1	78.60	0	0.00	79.10	1	4,639	0.02%
2022/06/13	0.1	77.82	3	77.63	77.30	-2.9	4,700	-0.06%
2022/06/10	5.1	79.01	5	80.14	80.20	0.1	4,773	0.00%
2022/06/09	11	79.02	10	79.50	79.80	1	4,911	0.02%
2022/06/08	0.1	79.16	0	0.00	79.00	0.1	4,985	0.00%
2022/06/07	2.1	81.28	2	80.05	80.30	0.1	4,971	0.00%
2022/06/06	1.1	80.79	0	0.00	80.30	1.1	4,929	0.02%
2022/06/02	2.1	80.60	0	0.00	80.30	2.1	4,927	0.04%
2022/05/31	3.1	79.66	0	0.00	79.50	3.1	4,901	0.06%
2022/05/27	1	78.80	0	0.00	78.70	1	4,822	0.02%
2022/05/26	0	0.00	0.1	78.50	77.50	-0.1	4,793	0.00%
2022/05/25	10	79.07	9	79.24	79.00	1	4,742	0.02%
2022/05/23	5	80.00	8	79.58	79.60	-3	4,673	-0.06%
2022/05/20	2	77.90	1	77.10	77.10	1	4,599	0.02%
2022/05/19	1	77.70	1	78.20	77.60	0	4,562	0.00%
2022/05/18	1	78.30	0	0.00	78.00	1	4,537	0.02%
2022/05/17	2.2	77.88	1	79.00	78.10	1.2	4,537	0.03%
2022/05/16	0	0.00	1	78.00	77.40	-1	4,485	-0.02%
2022/05/11	1	73.50	1	73.70	73.50	0	4,412	0.00%
2022/05/10	1	75.00	0	0.00	74.30	1	4,446	0.02%
2022/05/09	1	77.00	0	0.00	74.20	1	4,448	0.02%
2022/05/06	0	0.00	2.7	75.72	76.20	-2.7	4,492	-0.06%
2022/05/05	2	78.85	3	79.30	79.00	-1	4,596	-0.02%
2022/05/04	3	82.53	0	0.00	82.30	3	4,626	0.06%
2022/05/03	4	84.13	2	82.70	82.70	2	4,687	0.04%
2022/04/29	4	84.93	2	83.40	83.40	2	4,705	0.04%
2022/04/28	2.2	86.55	12	85.13	83.60	-9.8	4,617	-0.21%
2022/04/27	33	86.22	24	83.45	87.40	9	4,487	0.20%
2022/04/26	22	85.87	19.6	85.40	86.70	2.4	4,372	0.05%
2022/04/25	4.1	82.56	1	81.20	81.50	3.1	4,279	0.07%
2022/04/22	6.2	84.05	3	84.50	86.30	3.2	4,356	0.07%
2022/04/21	12.1	84.17	7	83.26	85.60	5.1	4,281	0.12%
2022/04/20	3	80.67	3	80.77	80.10	0	4,094	0.00%
2022/04/18	0	0.00	1	75.40	76.10	-1	4,079	-0.02%
2022/04/13	0	0.00	1	77.50	77.50	-1	4,282	-0.02%
2022/04/11	1	77.30	0	0.00	77.50	1	4,378	0.02%
2022/04/08	1	77.30	2	78.45	78.20	-1	4,523	-0.02%
2022/04/07	2	77.50	0	0.00	75.20	2	4,871	0.04%
2022/04/06	11	81.82	1	81.00	81.00	10	4,809	0.21%
2022/04/01	0	0.00	1	80.40	81.10	-1	4,744	-0.02%
2022/03/31	0.1	79.87	1	79.70	79.10	-0.9	4,662	-0.02%
2022/03/30	2	80.00	5	80.28	80.40	-3	4,650	-0.06%
2022/03/29	1	78.20	0	0.00	78.40	1	4,548	0.02%
2022/03/28	0	0.00	1	79.10	78.80	-1	4,492	-0.02%
2022/03/25	1	79.40	26	78.47	79.30	-25	4,463	-0.56%
2022/03/24	2	78.30	3	79.53	77.90	-1	4,421	-0.02%
2022/03/23	3	78.10	4	77.68	77.80	-1	4,355	-0.02%
2022/03/22	2	77.10	0	0.00	77.90	2	4,336	0.05%
2022/03/21	4	77.28	2	77.15	76.30	2	4,320	0.05%
2022/03/18	2	76.70	2	76.70	76.10	0	4,273	0.00%
2022/03/17	1	76.30	0	0.00	76.20	1	4,236	0.02%
2022/03/16	4	77.00	3	76.10	76.10	1	4,169	0.02%
2022/03/14	2	79.00	1.9	78.11	79.30	0.1	3,988	0.00%
2022/03/11	3	75.57	3	76.17	75.90	0	3,855	0.00%
2022/03/10	0	0.00	2	74.20	74.40	-2	3,735	-0.05%
2022/03/08	0	0.00	5	70.80	69.70	-5	3,687	-0.14%
2022/03/07	21	70.74	1	71.20	71.20	20	3,658	0.55%
2022/03/02	1	74.00	0	0.00	74.10	1	3,635	0.03%
2022/03/01	1	73.70	4	74.33	74.50	-3	3,623	-0.08%
2022/02/25	2.1	72.83	0	0.00	72.30	2.1	3,617	0.06%
2022/02/24	3.3	72.84	4	72.80	72.00	-0.7	3,634	-0.02%
2022/02/23	2	73.75	0	73.80	73.70	2	3,635	0.05%
2022/02/22	0.5	78.40	1	73.30	73.60	-0.5	3,640	-0.01%
2022/02/21	1	74.60	0	0.00	74.00	1	3,617	0.03%
2022/02/17	5	74.76	0	0.00	73.90	5	3,671	0.14%
2022/02/15	1.1	74.30	0	0.00	73.60	1.1	3,599	0.03%
2022/02/14	1	74.50	1.1	74.65	74.50	-0.1	3,561	0.00%
2022/02/11	2.1	75.58	7	75.27	75.50	-4.9	3,524	-0.14%
2022/02/10	5	76.62	10	77.00	76.50	-5	3,469	-0.14%
2022/02/09	14	78.27	0	77.90	78.60	14	3,406	0.41%
2022/02/08	0	0.00	4	76.95	78.80	-4	3,354	-0.12%
2022/02/07	3	77.50	0	0.00	77.50	3	3,256	0.09%
2022/01/26	5	76.62	9	77.11	77.00	-4	3,058	-0.13%
2022/01/25	2	75.00	2	75.60	74.30	0	2,862	0.00%
2022/01/24	0	0.00	1	75.90	75.90	-1	2,748	-0.04%
2022/01/20	0	0.00	10	75.30	75.70	-10	2,605	-0.38%
2022/01/19	4	74.03	9	74.41	75.50	-5	2,556	-0.20%
2022/01/18	2	74.20	3	74.97	74.80	-1	2,407	-0.04%
2022/01/17	1	73.90	6	74.07	73.50	-5	2,271	-0.22%
2022/01/14	1	70.20	2	69.15	70.00	-1	2,128	-0.05%
2022/01/12	3	69.50	1	70.00	68.50	2	2,068	0.10%
2022/01/11	18	68.11	1	67.90	67.80	17	2,037	0.83%
2022/01/10	3	70.47	1	69.80	70.20	2	1,990	0.10%
2022/01/07	13	71.13	20.4	70.95	71.00	-7.4	1,928	-0.38%
2022/01/06	1.4	68.20	2	67.70	67.40	-0.6	1,787	-0.03%
2022/01/04	5	71.16	2	71.20	70.30	3	1,674	0.18%
2022/01/03	12	73.77	5	73.73	72.60	7	1,580	0.44%
2021/12/30	15.1	73.86	17	74.31	75.70	-1.9	1,373	-0.14%
2021/12/29	1	70.40	0	0.00	70.30	1	978	0.10%
2021/12/28	2	69.70	1	70.00	70.00	1	967	0.10%
2021/12/24	1	70.00	1	68.80	68.40	0	952	0.00%
2021/12/23	2	69.35	2	70.00	69.70	0	931	0.00%
2021/12/17	1	68.40	0	0.00	68.00	1	870	0.11%
2021/12/16	0	0.00	1	68.90	68.80	-1	857	-0.12%
2021/12/15	0.1	69.90	0	0.00	69.20	0.1	846	0.01%
2021/12/13	0	0.00	1.1	69.41	69.90	-1.1	808	-0.14%
2021/12/08	1.1	68.45	10	68.60	68.70	-8.9	786	-1.13%
2021/12/07	10	68.20	0	0.00	68.30	10	774	1.29%
2021/12/01	0	66.60	0	0.00	66.50	0	759	0.00%
2021/11/26	0.1	65.80	0	0.00	65.50	0.1	744	0.01%
2021/11/24	0	0.00	1	66.80	67.20	-1	730	-0.14%
2021/11/22	1	69.90	2	69.60	70.20	-1	704	-0.14%
2021/11/16	9	68.30	11	68.68	69.20	-2	660	-0.30%
2021/11/10	1	66.20	0	0.00	66.50	1	608	0.16%
2021/11/08	1	67.60	1	68.20	67.50	0	616	0.00%
2021/11/05	2	66.85	1	68.00	67.00	1	599	0.17%
2021/11/04	0	0.00	0	66.00	66.70	0	570	-0.01%
2021/11/01	0	0.00	1	64.90	65.20	-1	547	-0.18%
2021/10/29	0	0.00	5	64.00	63.70	-5	540	-0.93%
2021/10/27	0	0.00	1	64.90	64.70	-1	539	-0.19%
2021/10/26	0	0.00	1	63.60	63.60	-1	543	-0.18%
2021/10/22	5	62.90	1	62.80	62.80	4	548	0.73%
2021/10/15	0	0.00	1	61.60	61.60	-1	547	-0.18%
2021/10/06	1	60.10	0	0.00	60.10	1	631	0.16%
2021/10/05	0	61.00	0	0.00	60.70	0	639	0.00%
2021/09/27	1	63.50	0	0.00	63.30	1	707	0.14%
2021/09/14	1	65.90	0	0.00	65.70	1	739	0.14%
2021/09/08	0	0.00	1	66.30	66.00	-1	745	-0.13%
2021/09/06	1	65.10	0	0.00	65.10	1	742	0.13%
2021/08/25	0	0.00	3	66.10	66.80	-3	792	-0.38%
2021/08/23	0	0.00	1	63.40	63.70	-1	776	-0.13%
2021/08/16	0	61.10	0	0.00	61.20	0	807	0.00%
2021/08/10	1	63.90	0	0.00	63.80	1	859	0.12%
2021/08/04	0	0.00	0.1	65.60	65.80	-0.1	967	-0.01%
2021/07/30	1	64.80	0	0.00	64.90	1	1,016	0.10%
2021/07/29	1	65.60	2	65.60	65.70	-1	1,012	-0.10%
2021/07/28	0	0.00	2	66.50	66.00	-2	1,021	-0.20%
2021/07/27	3	67.80	13	67.52	67.30	-10	1,063	-0.94%
2021/07/21	0	0.00	20	66.80	66.30	-20	1,115	-1.79%
2021/07/14	2	69.60	1	70.00	70.00	1	1,162	0.09%
2021/07/12	1	68.00	0	0.00	68.00	1	1,163	0.09%
2021/07/08	20	66.90	0	0.00	66.90	20	1,211	1.65%
2021/07/07	3	67.30	0	0.00	67.40	3	1,250	0.24%
2021/07/06	3	68.23	0	0.00	68.10	3	1,268	0.24%
2021/07/05	0	0.00	1	68.20	68.90	-1	1,305	-0.08%
2021/06/29	0	0.00	1	68.80	68.50	-1	1,520	-0.07%
2021/06/28	0	0.00	1	68.50	68.40	-1	1,577	-0.06%
2021/06/22	1	65.80	0	0.00	65.80	1	1,706	0.06%
2021/06/21	0	0.00	3	66.30	66.20	-3	1,718	-0.17%
2021/06/18	3	66.77	1	66.40	66.50	2	1,745	0.11%
2021/06/17	1	66.20	0	0.00	65.90	1	1,776	0.06%
2021/06/16	0	0.00	0	66.40	66.20	0	1,833	0.00%
2021/06/15	1	65.80	4	65.80	65.90	-3	1,963	-0.15%
2021/06/11	1	65.30	2	65.50	65.50	-1	1,973	-0.05%
2021/06/10	1	66.20	2	65.85	66.00	-1	1,984	-0.05%
2021/06/09	0	65.00	0	0.00	64.70	0	1,990	0.00%
2021/06/08	0	0.00	1	64.50	64.10	-1	2,004	-0.05%
2021/06/07	3	63.77	0	0.00	64.00	3	2,027	0.15%
2021/06/04	2	65.10	0	0.00	64.60	2	2,036	0.10%
2021/06/01	0	0.00	1	67.20	67.40	-1	2,073	-0.05%
2021/05/31	1	66.10	0	0.00	66.50	1	2,094	0.05%
2021/05/28	0	65.70	0	0.00	66.00	0	2,115	0.00%
2021/05/27	0	0.00	1	65.50	65.20	-1	2,131	-0.05%
2021/05/26	1	64.60	0	0.00	65.00	1	2,141	0.05%
2021/05/24	3	64.00	0	0.00	64.30	3	2,149	0.14%
2021/05/21	1	68.20	0	0.00	66.20	1	2,132	0.05%
2021/05/20	0.1	62.60	0	0.00	62.00	0.1	2,082	0.00%
2021/05/19	0	0.00	1	63.70	63.70	-1	2,091	-0.05%
2021/05/18	1	61.00	0	0.00	63.50	1	2,103	0.05%
2021/05/14	0	0.00	1	62.80	63.30	-1	2,081	-0.05%
2021/05/13	2	62.20	6	60.75	61.60	-4	2,065	-0.19%
2021/05/12	1	62.10	1	64.70	63.30	0	2,041	0.00%
2021/05/11	2	68.55	2	66.40	66.70	0	1,998	0.00%
2021/05/10	13	70.95	0	0.00	70.10	13	1,964	0.66%
2021/05/05	2	69.90	0	0.00	69.80	2	1,978	0.10%
2021/05/03	3	73.53	0	0.00	71.80	3	1,944	0.15%
2021/04/27	0	0.00	2	73.70	74.30	-2	1,960	-0.10%
2021/04/26	3	73.60	0	0.00	73.80	3	1,961	0.15%
2021/04/23	3	73.23	0	0.00	73.30	3	1,969	0.15%
2021/04/22	0	0.00	2	75.00	73.30	-2	1,981	-0.10%
2021/04/20	2	75.40	1	75.50	75.50	1	1,976	0.05%
2021/04/19	0	0.00	0	75.90	75.60	0	1,988	0.00%
2021/04/14	0	0.00	1	74.60	75.00	-1	2,001	-0.05%
2021/04/13	0	0.00	1	76.40	75.80	-1	1,997	-0.05%
2021/04/12	6	76.58	0	0.00	76.50	6	1,975	0.30%
2021/04/08	1	77.20	0	0.00	76.50	1	1,897	0.05%
2021/04/06	0	0.00	8	75.71	75.70	-8	1,799	-0.44%
2021/04/01	5	75.18	2	75.15	75.40	3	1,745	0.17%
2021/03/31	1	74.20	5	74.16	74.10	-4	1,672	-0.24%
2021/03/30	3	73.47	0	0.00	73.50	3	1,610	0.19%
2021/03/29	1	72.80	1	73.00	73.00	0	1,583	0.00%
2021/03/26	1	73.50	1	73.20	73.20	0	1,574	0.00%
2021/03/25	1	73.90	2	73.75	73.40	-1	1,559	-0.06%
2021/03/24	1	73.00	1	73.20	73.10	0	1,482	0.00%
2021/03/23	1	73.50	1	73.50	72.90	0	1,470	0.00%
2021/03/22	2	73.10	5	73.00	73.20	-3	1,451	-0.21%
2021/03/18	6	74.57	0	0.00	74.40	6	1,378	0.44%
2021/03/15	1	71.60	0	0.00	71.70	1	1,399	0.07%
2021/03/11	1	71.10	0	0.00	71.30	1	1,398	0.07%
2021/03/10	4	71.18	0	0.00	71.00	4	1,391	0.29%
2021/03/08	1	71.20	0	0.00	71.10	1	1,377	0.07%
2021/03/04	3	71.00	0	0.00	70.70	3	1,371	0.22%
2021/02/24	0	0.00	1	73.00	73.10	-1	1,496	-0.07%
2021/02/23	1	73.40	0	0.00	73.50	1	1,486	0.07%
2021/02/17	0	0.00	1	72.60	72.60	-1	1,468	-0.07%
2021/02/05	0	0.00	1	72.30	72.10	-1	1,465	-0.07%
2021/02/03	2	73.25	0	0.00	72.80	2	1,489	0.13%
2021/02/02	2	73.20	0	0.00	73.20	2	1,513	0.13%
2021/01/28	1	74.60	0	0.00	75.00	1	1,525	0.07%
2021/01/26	0	0.00	2	73.90	74.00	-2	1,495	-0.13%
2021/01/25	0	0.00	1	73.70	73.90	-1	1,485	-0.07%
2021/01/22	2	73.10	0	0.00	73.60	2	1,472	0.14%
2021/01/21	1	71.50	0	0.00	71.20	1	1,455	0.07%
2021/01/15	2	76.05	5	75.44	75.20	-3	1,374	-0.22%
2021/01/14	6	76.67	0	0.00	76.90	6	1,356	0.44%
2021/01/08	2	78.50	0	0.00	79.00	2	1,285	0.16%
2021/01/06	0	0.00	1	81.50	79.50	-1	1,234	-0.08%
2021/01/05	0	0.00	1	80.70	80.70	-1	1,194	-0.08%
2021/01/04	2	78.80	0	0.00	78.90	2	1,151	0.17%
2020/12/31	0	0.00	1	78.00	78.00	-1	1,146	-0.09%
2020/12/29	0	0.00	1	78.00	77.90	-1	1,134	-0.09%
2020/12/24	1	77.60	0	0.00	77.50	1	1,118	0.09%
2020/12/23	0	0.00	1	76.90	77.10	-1	1,119	-0.09%
2020/12/16	1	78.90	0	0.00	78.90	1	1,137	0.09%
2020/12/15	0	0.00	2	79.10	78.80	-2	1,127	-0.18%
2020/12/11	1	81.40	1	80.54	81.40	0	1,123	0.00%
2020/12/10	2	82.85	2	82.65	81.70	0	1,097	0.00%
2020/12/09	3	80.73	1	80.90	81.00	2	1,020	0.20%
2020/12/04	0	0.00	0	78.50	78.50	0	942	0.00%
2020/11/27	2	79.65	0	0.00	79.60	2	894	0.22%
2020/11/26	0	0.00	7	78.60	80.50	-7	838	-0.83%
2020/11/25	1	77.40	1	77.40	77.60	0	780	0.00%
2020/11/24	4	78.50	0	0.00	78.60	4	759	0.53%
2020/11/11	0	0.00	3	76.40	76.20	-3	766	-0.39%
2020/11/09	3	75.80	0	0.00	75.80	3	761	0.39%
2020/10/21	7	75.80	7	75.60	75.80	0	1,040	0.00%
2020/10/16	0	0.00	1	74.10	73.90	-1	1,114	-0.09%
2020/09/24	1	74.90	1	73.60	73.90	0	1,683	0.00%
2020/09/17	1	75.70	0	0.00	76.40	1	1,775	0.06%
2020/09/14	1	75.40	1	75.10	75.40	0	1,972	0.00%
2020/09/09	0	0.00	1	75.20	75.10	-1	2,018	-0.05%
2020/09/07	0	0.00	2	77.70	76.90	-2	2,015	-0.10%
2020/09/02	2	79.30	1	79.10	79.30	1	2,086	0.05%
2020/08/27	2	79.90	0	0.00	79.80	2	2,178	0.09%
2020/08/13	1	80.80	0	0.00	79.20	1	2,078	0.05%
2020/08/07	2	81.15	0	0.00	80.90	2	2,046	0.10%
2020/07/28	0	0.00	3	81.20	78.60	-3	2,032	-0.15%
2020/07/27	3	83.43	2	82.90	81.30	1	2,016	0.05%
2020/07/24	1	82.30	0	0.00	83.00	1	1,986	0.05%
2020/07/21	1	84.30	0	0.00	82.70	1	1,933	0.05%
2020/07/20	3	83.10	3	83.10	83.70	0	1,894	0.00%
2020/07/16	0	0.00	1	80.20	80.50	-1	1,856	-0.05%
2020/07/13	0	0.00	2	82.00	82.00	-2	1,806	-0.11%
2020/07/10	2	82.20	2	82.20	81.30	0	1,801	0.00%
2020/07/09	1	83.30	3	85.20	83.30	-2	1,772	-0.11%
2020/07/08	2	86.20	3	86.10	86.20	-1	1,684	-0.06%
2020/07/07	3	85.20	2	85.40	84.90	1	1,604	0.06%
2020/07/06	1	83.40	3	83.20	83.60	-2	1,511	-0.13%
2020/07/03	11	81.53	3	81.60	81.90	8	1,478	0.54%
2020/06/23	2	78.55	2	78.60	78.10	0	1,390	0.00%
2020/06/22	3	79.50	6	80.50	78.50	-3	1,347	-0.22%
2020/06/19	2	77.40	1	77.40	77.10	1	1,261	0.08%
2020/06/18	50	76.01	49	76.14	77.70	1	1,210	0.08%
2020/06/17	1	75.50	3	75.40	75.40	-2	1,185	-0.17%
2020/06/15	0	0.00	3	75.60	75.40	-3	1,233	-0.24%
2020/06/12	0	0.00	5	75.20	75.40	-5	1,255	-0.40%
2020/06/08	2	77.10	2	76.70	76.70	0	1,301	0.00%
2020/05/25	0	0.00	2	74.20	73.60	-2	1,323	-0.15%
2020/05/08	0	0.00	2	73.25	73.30	-2	1,368	-0.15%
2020/05/07	0	0.00	10	73.31	73.30	-10	1,370	-0.73%
2020/04/28	1	74.20	0	0.00	74.20	1	1,295	0.08%
2020/04/27	26	72.90	26	73.18	73.10	0	1,319	0.00%
2020/04/17	0	0.00	2	70.50	70.50	-2	1,312	-0.15%
2020/04/16	0	0.00	4	70.80	70.70	-4	1,302	-0.31%
2020/04/10	0	0.00	1	67.90	68.10	-1	1,314	-0.08%
2020/04/06	1	64.60	0	0.00	64.90	1	1,319	0.08%
2020/04/01	2	64.30	2	64.30	64.60	0	1,308	0.00%
2020/03/27	1	63.90	0	0.00	62.50	1	1,271	0.08%
2020/03/26	0	0.00	1	61.50	62.80	-1	1,254	-0.08%
2020/03/25	0	0.00	2	62.10	61.80	-2	1,259	-0.16%
2020/03/24	2	60.70	0	0.00	60.70	2	1,245	0.16%
2020/03/23	1	59.50	1	58.80	58.80	0	1,242	0.00%
2020/03/20	2	59.40	1	58.00	60.60	1	1,246	0.08%
2020/03/19	2	57.45	1	56.50	56.80	1	1,229	0.08%
2020/03/18	1	61.60	2	59.65	59.30	-1	1,222	-0.08%
2020/03/16	2	62.40	0	0.00	62.20	2	1,177	0.17%
2020/03/13	0	0.00	1	60.40	62.30	-1	1,178	-0.08%
2020/03/12	2	68.20	1	70.20	66.90	1	1,139	0.09%
2020/03/10	0	0.00	1	71.70	71.80	-1	1,108	-0.09%
2020/03/09	1	70.60	0	0.00	70.50	1	1,099	0.09%
2020/03/06	2	72.70	0	0.00	72.70	2	1,082	0.18%
2020/03/04	5	71.00	0	0.00	71.40	5	1,073	0.47%
2020/03/02	1	71.30	0	0.00	71.30	1	1,051	0.10%
2020/02/24	1	77.10	0	0.00	77.20	1	1,019	0.10%
2020/02/21	0	0.00	1	77.60	77.00	-1	1,017	-0.10%
2020/02/20	0	0.00	1	77.20	77.10	-1	1,025	-0.10%
2020/02/19	0	0.00	1	76.90	76.90	-1	1,011	-0.10%
2020/02/17	2	75.60	0	0.00	76.00	2	1,002	0.20%
2020/02/14	1	75.70	0	0.00	76.00	1	1,007	0.10%
2020/02/13	4	75.80	5	75.72	75.70	-1	1,037	-0.10%
2020/02/12	0	0.00	5	75.20	74.50	-5	1,058	-0.47%
2020/02/11	1	74.70	0	0.00	74.70	1	1,063	0.09%
2020/02/10	1	73.80	1	72.80	74.40	0	1,092	0.00%
2020/02/06	1	75.00	2	74.90	74.90	-1	1,091	-0.09%
2020/01/30	1	73.80	0	0.00	73.30	1	1,125	0.09%
2020/01/20	0	0.00	1	78.10	78.20	-1	1,095	-0.09%
2020/01/17	0	0.00	4	77.98	77.50	-4	1,100	-0.36%
2020/01/14	2	76.60	0	0.00	76.20	2	1,228	0.16%
2020/01/13	2	76.05	1	76.20	76.30	1	1,241	0.08%
2020/01/10	0	0.00	1	75.60	75.30	-1	1,281	-0.08%
2020/01/09	1	74.70	0	0.00	74.70	1	1,292	0.08%
2020/01/07	1	75.10	0	0.00	74.40	1	1,333	0.08%
2020/01/06	0	0.00	1	76.20	75.60	-1	1,364	-0.07%
2020/01/03	0	0.00	1	77.60	77.00	-1	1,412	-0.07%
2020/01/02	0	0.00	1	78.50	78.20	-1	1,439	-0.07%
2019/12/31	27	77.00	28	77.40	77.70	-1	1,521	-0.07%
2019/12/30	1	77.00	0	0.00	77.70	1	1,549	0.06%
2019/12/27	1	76.80	0	0.00	76.80	1	1,555	0.06%
2019/12/26	0	0.00	1	76.40	76.40	-1	1,567	-0.06%
2019/12/25	0	0.00	2	76.65	76.70	-2	1,594	-0.13%
2019/12/19	0	0.00	1	76.60	76.20	-1	1,724	-0.06%
2019/12/18	0	0.00	1	77.20	77.20	-1	1,732	-0.06%
2019/12/17	1	77.00	0	0.00	76.60	1	1,739	0.06%
2019/12/16	1	77.10	0	0.00	76.50	1	1,749	0.06%
2019/12/13	5	76.20	1	76.70	76.70	4	1,788	0.22%
2019/12/12	1	75.30	2	75.50	75.30	-1	1,775	-0.06%
2019/12/11	0	0.00	1	75.70	75.40	-1	1,775	-0.06%
2019/12/10	30	74.98	27	75.20	74.90	3	1,789	0.17%
2019/12/06	4	75.60	5	75.12	75.00	-1	1,817	-0.06%
2019/12/04	1	75.30	0	0.00	74.60	1	1,986	0.05%
2019/11/26	0	0.00	1	76.40	76.90	-1	2,230	-0.04%
2019/11/25	2	77.45	0	0.00	76.40	2	2,352	0.09%
2019/11/22	1	77.80	1	78.00	77.40	0	2,548	0.00%
2019/11/18	0	0.00	2	77.35	77.50	-2	2,729	-0.07%
2019/11/15	2	77.05	2	77.70	76.90	0	2,856	0.00%
2019/11/14	0	0.00	1	77.70	77.10	-1	2,918	-0.03%
2019/11/11	2	75.35	0	0.00	75.20	2	3,346	0.06%
2019/11/08	2	77.80	0	0.00	77.70	2	3,339	0.06%
2019/11/07	1	78.50	3	78.17	77.90	-2	3,381	-0.06%
2019/11/06	1	79.30	0	0.00	79.20	1	3,395	0.03%
2019/11/05	3	79.97	1	80.30	79.70	2	3,495	0.06%
2019/11/04	2	79.30	0	0.00	79.20	2	3,539	0.06%
2019/11/01	0	0.00	2	79.20	79.00	-2	3,557	-0.06%
2019/10/31	1	80.80	1	80.70	80.30	0	3,579	0.00%
2019/10/30	9	80.98	8	81.29	81.20	1	3,598	0.03%
2019/10/29	1	82.10	2	80.65	79.90	-1	3,639	-0.03%
2019/10/28	1	81.40	0	0.00	81.20	1	3,670	0.03%
2019/10/25	0	81.50	0	0.00	81.50	0	3,771	0.00%
2019/10/24	1	81.70	0	0.00	82.10	1	3,957	0.03%
2019/10/23	7	84.23	6	83.22	81.90	1	4,055	0.02%
2019/10/22	0	0.00	3	82.53	82.30	-3	3,985	-0.08%
2019/10/21	0	0.00	1	81.90	81.90	-1	4,051	-0.02%
2019/10/15	2	82.90	1	83.00	82.10	1	4,060	0.02%
2019/10/14	1	83.70	2	83.75	82.80	-1	4,050	-0.02%
2019/10/09	0	0.00	1	83.00	82.50	-1	4,013	-0.02%
2019/10/08	0	0.00	2	81.60	81.00	-2	4,009	-0.05%
2019/10/07	2	82.35	0	0.00	82.40	2	3,976	0.05%
2019/10/04	1	80.70	1	80.40	80.70	0	3,879	0.00%
2019/10/03	0	0.00	1	80.10	79.90	-1	3,860	-0.03%
2019/10/02	2	80.60	5	80.36	80.70	-3	3,860	-0.08%
2019/10/01	38	80.00	39	80.42	80.50	-1	3,880	-0.03%
2019/09/26	2	81.60	1	81.60	80.40	1	3,849	0.03%
2019/09/23	1	79.20	1	78.90	79.00	0	3,799	0.00%
2019/09/19	23	78.04	24	78.43	78.20	-1	3,798	-0.03%
2019/09/18	1	77.40	1	77.50	77.50	0	3,812	0.00%
2019/09/17	2	78.90	1	78.50	78.20	1	3,760	0.03%
2019/09/12	54	79.00	56	79.32	78.10	-2	3,771	-0.05%
2019/09/11	2	78.40	3	78.40	78.60	-1	3,764	-0.03%
2019/09/10	30	77.60	30	77.87	78.10	0	3,744	0.00%
2019/09/09	1	78.00	2	77.60	77.20	-1	3,704	-0.03%
2019/09/06	2	82.40	1	82.50	81.80	1	3,547	0.03%
2019/09/05	1	81.00	0	0.00	82.50	1	3,530	0.03%
2019/09/04	1	81.00	3	81.27	81.70	-2	3,491	-0.06%
2019/09/03	4	82.05	4	80.90	80.90	0	3,464	0.00%
2019/09/02	1	82.10	1	81.90	82.00	0	3,435	0.00%
2019/08/30	2	83.30	2	82.75	82.50	0	3,402	0.00%
2019/08/29	6	83.22	7	83.33	82.80	-1	3,356	-0.03%
2019/08/28	6	83.87	3	84.53	84.00	3	3,290	0.09%
2019/08/27	7	82.37	12	83.13	83.00	-5	3,165	-0.16%
2019/08/26	1	79.00	1	79.60	79.00	0	2,974	0.00%
2019/08/23	2	82.05	1	83.10	81.00	1	2,921	0.03%
2019/08/22	3	83.20	8	82.85	82.20	-5	2,873	-0.17%
2019/08/21	12	82.93	5	82.84	82.80	7	2,828	0.25%
2019/08/20	5	83.46	6	83.40	82.50	-1	2,791	-0.04%
2019/08/19	6	82.42	12	82.53	81.90	-6	2,666	-0.23%
2019/08/16	2	81.80	2	82.25	81.00	0	2,600	0.00%
2019/08/15	17	80.78	10	80.99	81.50	7	2,487	0.28%
2019/08/14	16	80.48	17	80.78	80.80	-1	2,360	-0.04%
2019/08/13	1	76.30	0	0.00	76.30	1	2,148	0.05%
2019/08/12	0	0.00	4	77.90	76.30	-4	2,136	-0.19%
2019/08/08	2	76.65	1	76.90	77.30	1	2,088	0.05%
2019/08/07	47	76.87	47	77.14	76.40	0	2,055	0.00%
2019/08/06	3	74.60	1	73.80	75.10	2	1,980	0.10%
2019/08/05	5	74.00	1	73.50	73.50	4	1,965	0.20%
2019/08/02	2	73.35	0	0.00	73.30	2	1,957	0.10%
2019/07/31	0	0.00	2	74.75	74.20	-2	1,941	-0.10%
2019/07/30	1	73.80	8	74.56	74.00	-7	1,890	-0.37%
2019/07/29	26	76.98	32	75.40	75.30	-6	1,848	-0.32%
2019/07/26	30	76.37	19	76.51	77.10	11	1,759	0.63%
2019/07/25	3	73.00	5	72.74	73.30	-2	1,565	-0.13%
2019/07/24	1	71.00	3	71.20	71.10	-2	1,482	-0.13%
2019/07/23	11	71.25	3	72.40	69.90	8	1,466	0.55%
2019/07/22	1	70.20	4	70.13	70.50	-3	1,474	-0.20%
2019/07/17	1	67.80	5	68.00	67.70	-4	1,561	-0.26%
2019/07/15	1	68.70	0	0.00	68.70	1	1,811	0.06%
2019/07/12	130	69.00	132	69.31	68.70	-2	1,829	-0.11%	大買/大賣/
2019/07/10	1	67.40	3	67.50	67.60	-2	1,834	-0.11%
2019/07/09	1	67.70	0	0.00	67.70	1	1,855	0.05%
2019/07/08	0	0.00	2	67.45	68.00	-2	1,864	-0.11%
2019/07/04	0	0.00	1	66.00	66.00	-1	1,866	-0.05%
2019/07/03	3	67.67	0	0.00	67.60	3	1,875	0.16%
2019/07/02	1	68.20	0	0.00	67.90	1	1,886	0.05%
2019/07/01	5	68.58	0	0.00	68.40	5	1,909	0.26%
2019/06/27	0	0.00	1	68.00	68.00	-1	1,984	-0.05%
2019/06/20	1	68.50	0	0.00	68.60	1	2,046	0.05%
2019/06/13	0	0.00	1	67.50	67.30	-1	2,333	-0.04%
2019/06/11	0	0.00	1	67.00	66.80	-1	2,357	-0.04%
2019/06/10	1	67.50	0	0.00	67.70	1	2,367	0.04%
2019/06/06	0	0.00	1	65.60	65.80	-1	2,379	-0.04%
2019/05/31	0	0.00	1	66.30	65.80	-1	2,761	-0.04%
2019/05/30	0	0.00	1	64.60	65.50	-1	2,845	-0.04%
2019/05/28	0	0.00	2	64.50	63.50	-2	3,213	-0.06%
2019/05/20	1	62.50	2	62.75	62.50	-1	3,335	-0.03%
2019/05/15	0	0.00	1	65.20	64.90	-1	3,479	-0.03%
2019/05/14	1	64.00	0	0.00	64.80	1	3,513	0.03%
2019/05/10	2	64.60	0	0.00	63.90	2	3,494	0.06%
2019/05/09	3	64.70	2	64.75	64.00	1	3,514	0.03%
2019/05/08	0	0.00	1	66.90	66.70	-1	3,481	-0.03%
2019/05/07	1	67.60	0	0.00	67.30	1	3,503	0.03%
2019/05/06	0	0.00	6	67.18	67.10	-6	3,522	-0.17%
2019/05/03	89	69.03	81	69.28	69.30	8	3,502	0.23%
2019/04/30	1	67.80	0	0.00	68.00	1	3,519	0.03%
2019/04/29	0	0.00	1	67.90	67.70	-1	3,503	-0.03%
2019/04/26	5	69.64	1	72.00	69.10	4	3,501	0.11%
2019/04/25	0	0.00	3	71.47	71.30	-3	3,459	-0.09%
2019/04/24	5	71.42	10	71.93	71.30	-5	3,510	-0.14%
2019/04/23	10	71.07	2	70.95	70.80	8	3,497	0.23%
2019/04/22	6	70.65	13	71.10	72.50	-7	3,430	-0.20%
2019/04/18	2	67.75	10	68.00	67.10	-8	3,202	-0.25%
2019/04/17	65	68.97	52	69.16	67.90	13	3,240	0.40%
2019/04/16	2	68.60	2	67.65	68.40	0	3,299	0.00%
2019/04/15	2	67.60	0	0.00	67.60	2	3,341	0.06%
2019/04/12	1	67.60	0	0.00	67.10	1	3,398	0.03%
2019/04/11	0	0.00	3	67.80	67.70	-3	3,425	-0.09%
2019/04/09	1	69.00	6	68.50	68.20	-5	3,479	-0.14%
2019/04/03	2	67.75	0	0.00	67.70	2	3,528	0.06%
2019/04/02	2	69.35	3	69.93	68.20	-1	3,545	-0.03%
2019/04/01	3	68.80	1	68.50	68.90	2	3,597	0.06%
2019/03/29	6	67.67	0	0.00	67.50	6	3,561	0.17%
2019/03/28	0	0.00	4	68.10	68.00	-4	3,586	-0.11%
2019/03/27	3	68.43	0	0.00	68.60	3	3,630	0.08%
2019/03/25	1	66.70	0	0.00	67.20	1	3,670	0.03%
2019/03/22	3	67.40	16	67.85	67.60	-13	3,700	-0.35%
2019/03/21	1	69.00	1	69.30	68.90	0	3,719	0.00%
2019/03/20	1	68.80	4	68.75	68.60	-3	3,893	-0.08%
2019/03/19	0	0.00	7	69.03	68.90	-7	3,916	-0.18%
2019/03/18	8	68.63	12	68.65	68.60	-4	3,907	-0.10%
2019/03/15	13	66.81	0	0.00	66.90	13	3,908	0.33%
2019/03/14	1	66.20	0	0.00	66.30	1	4,001	0.02%
2019/03/12	1	66.00	0	0.00	65.90	1	4,097	0.02%
2019/03/11	4	66.40	1	66.00	65.90	3	4,218	0.07%
2019/03/08	3	65.87	0	0.00	65.90	3	4,260	0.07%
2019/03/07	6	67.58	1	66.80	66.80	5	4,273	0.12%
2019/03/06	19	70.43	17	69.94	69.60	2	4,231	0.05%
2019/03/05	6	68.38	3	68.10	67.90	3	4,114	0.07%
2019/03/04	19	67.54	20	67.78	69.20	-1	4,093	-0.02%
2019/02/27	14	65.34	22	65.20	65.50	-8	4,055	-0.20%
2019/02/26	2	63.25	1	63.10	63.10	1	4,043	0.02%
2019/02/25	4	63.53	2	63.25	63.00	2	4,274	0.05%
2019/02/22	2	62.00	1	61.90	62.10	1	4,562	0.02%
2019/02/21	1	62.50	1	62.60	62.40	0	4,709	0.00%
2019/02/20	2	62.90	0	0.00	63.00	2	4,722	0.04%
2019/02/19	3	62.23	2	62.25	62.20	1	4,699	0.02%
2019/02/15	47	61.25	43	61.50	61.40	4	4,670	0.09%
2019/02/14	2	63.80	0	0.00	63.50	2	4,587	0.04%
2019/02/13	1	66.00	1	66.50	65.00	0	4,557	0.00%
2019/01/30	32	64.97	34	64.84	63.60	-2	4,487	-0.04%
2019/01/29	0	0.00	4	63.70	64.10	-4	4,451	-0.09%
2019/01/28	1	65.00	0	0.00	64.50	1	4,444	0.02%
2019/01/24	3	63.30	0	0.00	63.50	3	4,391	0.07%
2019/01/22	1	62.80	6	62.43	62.80	-5	4,370	-0.11%
2019/01/21	1	63.80	1	63.70	63.50	0	4,353	0.00%
2019/01/18	2	63.70	1	64.40	63.80	1	4,342	0.02%
2019/01/17	2	64.60	1	65.20	64.30	1	4,313	0.02%
2019/01/16	1	65.60	5	65.00	65.80	-4	4,275	-0.09%
2019/01/15	4	64.78	1	64.60	64.50	3	4,208	0.07%
2019/01/14	2	64.25	7	63.50	63.70	-5	4,180	-0.12%
2019/01/11	2	64.85	1	64.80	64.90	1	4,157	0.02%
2019/01/10	1	64.70	1	65.40	65.80	0	4,135	0.00%
2019/01/09	12	65.33	14	65.46	64.80	-2	4,120	-0.05%
2019/01/08	5	66.48	4	66.85	66.20	1	4,089	0.02%
2019/01/07	9	66.86	1	66.30	66.30	8	4,018	0.20%
2019/01/04	2	64.00	2	66.50	66.20	0	3,965	0.00%
2019/01/03	1	65.50	1	66.50	65.40	0	3,911	0.00%
2018/12/28	1	64.10	2	63.90	64.20	-1	3,810	-0.03%
2018/12/27	0	0.00	2	64.60	63.70	-2	3,803	-0.05%
2018/12/26	3	62.00	0	0.00	61.70	3	3,736	0.08%
2018/12/25	2	63.90	3	63.77	63.30	-1	3,717	-0.03%
2018/12/24	1	65.50	1	65.40	65.50	0	3,668	0.00%
2018/12/21	1	61.10	2	62.10	61.60	-1	3,564	-0.03%
2018/12/20	9	60.69	27	61.84	61.20	-18	3,520	-0.51%
2018/12/18	13	63.59	12	63.55	63.20	1	3,445	0.03%
2018/12/17	3	66.73	1	66.90	65.70	2	3,398	0.06%
2018/12/14	2	67.15	1	67.80	67.80	1	3,354	0.03%
2018/12/13	7	68.03	9	67.71	68.20	-2	3,305	-0.06%
2018/12/12	2	65.10	2	66.50	65.10	0	3,106	0.00%
2018/12/11	17	66.44	3	66.27	65.20	14	3,059	0.46%
2018/12/10	6	65.37	1	65.30	65.00	5	2,973	0.17%
2018/12/06	3	62.47	6	60.67	60.50	-3	2,820	-0.11%
2018/12/05	4	64.38	0	0.00	64.50	4	2,756	0.15%
2018/12/04	4	65.03	7	65.94	65.00	-3	2,709	-0.11%
2018/12/03	4	63.95	3	64.00	63.60	1	2,567	0.04%
2018/11/30	7	63.89	2	63.55	62.60	5	2,493	0.20%
2018/11/29	1	63.40	0	0.00	62.50	1	2,426	0.04%
2018/11/28	0	0.00	1	64.00	63.00	-1	2,375	-0.04%
2018/11/27	2	63.50	1	63.10	63.10	1	2,317	0.04%
2018/11/26	6	63.27	8	62.68	64.00	-2	2,242	-0.09%
2018/11/23	2	62.40	2	62.20	60.20	0	2,078	0.00%
2018/11/22	25	65.42	24	65.88	62.40	1	1,911	0.05%
2018/11/21	56	63.41	57	63.85	63.60	-1	1,669	-0.06%
2018/11/20	8	58.73	10	59.51	60.50	-2	1,347	-0.15%
2018/11/19	1	54.40	4	55.30	55.00	-3	1,193	-0.25%
2018/11/15	0	0.00	1	52.40	52.30	-1	1,180	-0.08%
2018/11/13	0	0.00	4	52.70	53.10	-4	1,237	-0.32%
2018/11/12	5	53.98	1	54.20	53.90	4	1,269	0.32%
2018/11/09	4	52.70	1	53.00	52.90	3	1,273	0.24%
2018/11/02	1	50.60	1	50.60	51.00	0	1,490	0.00%
2018/11/01	0	0.00	1	50.20	50.20	-1	1,492	-0.07%
2018/10/30	2	46.50	0	0.00	47.80	2	1,485	0.13%
2018/10/22	1	49.40	0	0.00	49.05	1	1,482	0.07%
2018/10/15	0	0.00	26	44.90	45.40	-26	1,428	-1.82%
2018/10/09	0	0.00	1	46.90	47.50	-1	1,389	-0.07%
2018/10/08	1	47.50	1	47.90	47.50	0	1,398	0.00%
2018/10/05	1	48.55	0	0.00	48.50	1	1,400	0.07%
2018/10/03	0	0.00	1	49.85	49.50	-1	1,377	-0.07%
2018/10/02	0	0.00	1	50.50	50.10	-1	1,360	-0.07%
2018/10/01	1	50.30	0	0.00	50.30	1	1,386	0.07%
2018/09/28	1	51.20	0	0.00	50.00	1	1,394	0.07%
2018/09/26	0	0.00	2	50.00	49.85	-2	1,402	-0.14%
2018/09/21	1	50.90	0	0.00	51.60	1	1,380	0.07%
2018/09/12	25	52.04	25	52.00	51.70	0	1,323	0.00%
2018/09/06	0	0.00	1	52.10	51.80	-1	1,291	-0.08%
2018/09/04	2	51.80	4	51.60	52.00	-2	1,294	-0.15%
2018/08/16	1	52.50	0	0.00	52.20	1	1,542	0.06%
2018/08/08	0	0.00	1	69.50	69.00	-1	1,326	-0.08%
2018/07/23	1	68.00	0	0.00	67.40	1	1,484	0.07%
2018/06/11	0	0.00	4	73.50	73.70	-4	1,422	-0.28%
2018/06/06	1	74.00	5	74.10	73.70	-4	1,404	-0.28%
2018/06/05	12	74.45	3	76.50	73.90	9	1,375	0.65%
2018/06/01	9	69.84	0	0.00	70.20	9	1,232	0.73%
2018/05/28	1	72.20	0	0.00	72.70	1	1,165	0.09%
2018/05/25	1	71.90	0	0.00	71.60	1	1,141	0.09%
2018/05/15	1	70.20	1	70.40	69.90	0	1,058	0.00%
2018/05/14	0	0.00	2	72.35	71.50	-2	1,053	-0.19%
2018/05/10	1	73.60	0	0.00	72.70	1	1,028	0.10%
2018/05/09	0	0.00	3	71.80	72.70	-3	1,008	-0.30%
2018/05/08	0	0.00	2	76.90	74.10	-2	970	-0.21%
2018/05/03	1	78.60	0	0.00	78.70	1	942	0.11%
2018/05/02	0	0.00	3	79.30	79.50	-3	943	-0.32%
2018/04/27	1	80.00	1	78.60	78.30	0	972	0.00%
2018/04/24	0	0.00	1	81.40	80.90	-1	1,004	-0.10%
2018/04/13	0	0.00	1	82.20	82.20	-1	1,117	-0.09%
2018/04/11	0	0.00	1	82.10	82.00	-1	1,215	-0.08%
2018/04/09	2	84.50	2	84.95	83.10	0	1,345	0.00%
2018/03/22	0	0.00	5	80.70	80.60	-5	1,531	-0.33%
2018/03/14	3	81.10	0	0.00	80.70	3	1,574	0.19%
2018/03/13	5	82.40	0	0.00	81.70	5	1,544	0.32%
2018/03/02	5	82.20	0	0.00	82.20	5	1,538	0.32%
2018/01/25	0	0.00	1	83.50	83.50	-1	1,628	-0.06%
2018/01/09	4	87.13	0	0.00	85.10	4	1,671	0.24%
2018/01/08	0	0.00	1	86.80	86.00	-1	1,726	-0.06%
2018/01/05	0	0.00	1	88.70	87.70	-1	1,715	-0.06%
2018/01/04	13	88.07	10	88.25	89.00	3	1,656	0.18%