中磊 (5388)-元富-大昌券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
3,776張
產業
上市通信網路類股
733人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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	2	123.00	0	0.00	122.00	2	5,156	0.04%
2024/04/24	1	124.00	2	125.00	124.00	-1	5,159	-0.02%
2024/04/23	1	123.00	0	0.00	123.00	1	5,128	0.02%
2024/04/22	0.1	122.00	0	0.00	121.00	0.1	5,120	0.00%
2024/04/19	3	123.00	3	122.83	121.50	0	5,100	0.00%
2024/04/18	1	123.50	1	121.50	124.00	0	5,068	0.00%
2024/04/17	4	122.76	1	123.50	123.50	3	5,025	0.06%
2024/04/16	0	126.50	2	125.00	125.00	-2	4,942	-0.04%
2024/04/11	1.1	133.05	0	133.50	134.00	1.1	4,909	0.02%
2024/04/09	2.1	134.29	0	0.00	134.00	2.1	4,878	0.04%
2024/04/08	1.1	135.00	0	0.00	135.50	1.1	4,850	0.02%
2024/04/03	1	136.00	0	0.00	136.00	1	4,843	0.02%
2024/04/01	0	136.75	0	0.00	137.50	0	4,801	0.00%
2024/03/29	6.6	135.88	6	135.50	135.50	0.6	4,769	0.01%
2024/03/28	7	146.14	1	149.00	144.00	6	4,646	0.13%
2024/03/27	1	145.00	1	145.50	148.50	0	4,535	0.00%
2024/03/26	2	145.00	1	143.00	145.00	1	4,469	0.02%
2024/03/22	0	0.00	4	147.75	149.00	-4	4,355	-0.09%
2024/03/21	0	0.00	2	146.00	147.00	-2	4,299	-0.05%
2024/03/20	1	147.00	7	148.00	143.50	-6	4,290	-0.14%
2024/03/19	1	140.00	3	141.67	143.00	-2	4,364	-0.05%
2024/03/18	2	138.25	1	138.50	138.00	1	4,498	0.02%
2024/03/15	5	136.70	3	137.00	137.50	2	4,535	0.04%
2024/03/14	3	137.83	2	138.75	137.00	1	4,493	0.02%
2024/03/13	2	137.25	5	137.40	138.00	-3	4,441	-0.07%
2024/03/12	1	133.50	2	134.25	136.00	-1	4,401	-0.02%
2024/03/11	4	134.62	2	132.00	132.00	2	4,374	0.05%
2024/03/08	4	137.48	2	137.00	135.50	2	4,320	0.05%
2024/03/07	4	139.63	2	143.00	140.00	2	4,282	0.05%
2024/03/06	12.1	140.45	5	139.40	138.50	7.1	4,202	0.17%
2024/03/05	5	143.70	2.1	144.93	145.50	2.9	3,978	0.07%
2024/03/04	2	140.25	4	139.87	141.50	-2	3,796	-0.05%
2024/03/01	4	136.38	1	137.50	135.50	3	3,706	0.08%
2024/02/29	1	135.50	1	135.50	135.50	0	3,692	0.00%
2024/02/27	1	135.00	1	134.00	135.50	0	3,654	0.00%
2024/02/26	0	136.50	0.6	137.50	136.00	-0.6	3,604	-0.02%
2024/02/23	1	139.00	4	138.50	139.50	-3	3,543	-0.08%
2024/02/22	1	135.50	2.1	133.57	136.50	-1.1	3,357	-0.03%
2024/02/21	2	127.75	0	0.00	128.00	2	3,206	0.06%
2024/02/19	1	128.00	0	0.00	128.00	1	3,201	0.03%
2024/02/16	2	124.50	1	124.50	125.00	1	3,191	0.03%
2024/02/15	1	124.00	2	124.75	124.50	-1	3,268	-0.03%
2024/02/02	1	127.00	1	127.50	127.00	0	3,411	0.00%
2024/01/31	0	0.00	5	130.00	130.00	-5	3,509	-0.14%
2024/01/30	0	0.00	1	128.00	128.00	-1	3,476	-0.03%
2024/01/25	1	127.00	1	127.50	128.00	0	3,542	0.00%
2024/01/24	7	127.50	1	127.50	127.50	6	3,542	0.17%
2024/01/23	2	129.75	0	0.00	130.00	2	3,519	0.06%
2024/01/22	4	128.25	0	0.00	128.50	4	3,518	0.11%
2024/01/18	0.2	125.50	1	125.00	126.00	-0.8	3,525	-0.02%
2024/01/10	0.2	125.50	0	0.00	125.50	0.2	3,590	0.01%
2024/01/08	1	127.50	1	128.00	127.00	0	3,606	0.00%
2024/01/05	0.1	131.00	0	0.00	130.50	0.1	3,613	0.00%
2024/01/04	2	132.75	2	133.25	130.50	0	3,649	0.00%
2024/01/02	1	134.00	2	135.50	136.00	-1	3,667	-0.03%
2023/12/28	2	133.75	2	134.50	134.50	0	3,690	0.00%
2023/12/27	2	133.00	2	133.75	134.00	0	3,720	0.00%
2023/12/26	1.1	131.91	1	133.00	133.50	0.1	3,733	0.00%
2023/12/25	0.1	131.50	0	0.00	131.50	0.1	3,760	0.00%
2023/12/21	0.6	132.96	0	0.00	131.00	0.6	3,822	0.02%
2023/12/20	6	133.58	4	133.75	133.00	2	3,821	0.05%
2023/12/19	0	0.00	3	133.50	133.50	-3	3,811	-0.08%
2023/12/18	1	140.00	2	138.25	136.50	-1	3,802	-0.03%
2023/12/15	0.1	139.50	1	138.00	137.00	-0.9	3,741	-0.02%
2023/12/14	6.1	139.35	5	139.80	141.00	1.1	3,682	0.03%
2023/12/13	3	135.67	7	133.93	136.50	-4	3,371	-0.12%
2023/12/12	9	128.28	8	128.94	128.50	1	3,142	0.03%
2023/12/07	2	124.25	2	123.00	123.00	0	3,129	0.00%
2023/12/06	4	125.00	2	125.00	125.00	2	3,228	0.06%
2023/12/05	1	126.50	0	0.00	127.00	1	3,230	0.03%
2023/12/04	18	127.25	32	127.23	127.00	-14	3,302	-0.42%
2023/12/01	6	126.00	1	127.00	125.50	5	3,433	0.15%
2023/11/28	1	122.50	1	123.00	123.00	0	3,453	0.00%
2023/11/27	1	120.00	1	119.50	119.50	0	3,476	0.00%
2023/11/24	3	121.17	2	121.50	121.00	1	3,487	0.03%
2023/11/23	3	122.50	3	121.50	121.50	0	3,545	0.00%
2023/11/22	7	122.93	0	0.00	123.00	7	3,581	0.20%
2023/11/21	3	123.67	1	123.50	123.50	2	3,621	0.06%
2023/11/20	1	121.50	1	122.00	122.00	0	3,669	0.00%
2023/11/17	4	121.13	1	121.50	121.50	3	3,769	0.08%
2023/11/16	2	122.50	0	0.00	122.50	2	3,815	0.05%
2023/11/14	0	123.00	0	0.00	123.00	0	3,883	0.00%
2023/11/13	2	121.25	4	121.38	120.00	-2	3,893	-0.05%
2023/11/10	0	122.00	10	121.90	121.50	-10	3,887	-0.26%
2023/11/09	0	0.00	2	114.75	113.50	-2	3,781	-0.05%
2023/11/08	7	120.50	0	0.00	120.00	7	3,751	0.19%
2023/11/03	0	0.00	1	119.00	118.00	-1	3,870	-0.03%
2023/11/01	2	111.00	1	112.50	112.50	1	4,043	0.02%
2023/10/24	0	0.00	1	115.50	116.50	-1	5,385	-0.02%
2023/10/19	1	115.50	1	116.50	115.50	0	5,476	0.00%
2023/10/18	2	117.00	2	116.00	115.50	0	5,527	0.00%
2023/10/17	2	120.50	1	121.50	118.50	1	5,537	0.02%
2023/10/13	2	120.75	2	121.50	121.50	0	5,699	0.00%
2023/10/11	0	0.00	1	118.50	117.00	-1	5,809	-0.02%
2023/10/06	1	121.00	0	0.00	121.00	1	5,975	0.02%
2023/10/03	2	120.50	0	0.00	120.50	2	6,252	0.03%
2023/09/27	1	122.00	0	0.00	123.00	1	6,869	0.01%
2023/09/22	6	126.50	6.3	128.38	128.50	-0.3	7,519	0.00%
2023/09/21	0	0.00	2	125.75	125.50	-2	7,988	-0.03%
2023/09/20	1	128.50	0	0.00	129.00	1	8,283	0.01%
2023/09/18	0	0.00	1	129.50	129.00	-1	8,245	-0.01%
2023/09/15	0	130.50	1	131.50	129.50	-1	8,227	-0.01%
2023/09/14	0	0.00	1	131.50	131.50	-1	8,259	-0.01%
2023/09/12	0	0.00	2.2	126.82	127.50	-2.2	8,282	-0.03%
2023/09/11	6	128.50	1.2	128.75	126.50	4.8	8,262	0.06%
2023/09/07	0	0.00	2	126.00	126.00	-2	8,141	-0.02%
2023/09/06	1	128.50	4	125.00	125.50	-3	8,068	-0.04%
2023/09/05	3	122.33	5	121.90	122.50	-2	7,903	-0.03%
2023/09/04	1	117.00	1	116.50	118.00	0	7,875	0.00%
2023/09/01	0	118.33	0	0.00	117.50	0	7,921	0.00%
2023/08/31	1	122.50	4	121.63	121.50	-3	7,935	-0.04%
2023/08/30	1	120.00	1	121.50	120.00	0	7,966	0.00%
2023/08/29	0	0.00	1	120.50	120.50	-1	7,982	-0.01%
2023/08/28	0	117.70	0	0.00	118.50	0	8,008	0.00%
2023/08/25	1	120.50	1	120.00	118.50	0	8,125	0.00%
2023/08/24	0.1	119.50	0	0.00	119.00	0.1	8,105	0.00%
2023/08/23	1	121.00	1	121.00	120.00	0	8,112	0.00%
2023/08/22	0	0.00	1	119.00	118.00	-1	8,066	-0.01%
2023/08/21	0	0.00	8	117.18	117.00	-8	7,998	-0.10%
2023/08/18	1	116.00	0	0.00	113.00	1	7,910	0.01%
2023/08/17	5	116.50	0	0.00	116.00	5	7,921	0.06%
2023/08/16	2	112.75	6	113.50	113.00	-4	7,860	-0.05%
2023/08/15	16	114.03	15	114.00	114.00	1	7,846	0.01%
2023/08/14	10	109.00	10.1	109.50	110.50	-0.1	7,876	0.00%
2023/08/11	10	112.75	10.1	112.71	112.00	-0.1	7,835	0.00%
2023/08/10	0	0.00	1	115.00	111.00	-1	7,810	-0.01%
2023/08/09	16	114.00	16	114.69	114.00	0	7,740	0.00%
2023/08/08	17	114.26	15	112.50	112.00	2	7,740	0.03%
2023/08/07	0	0.00	2	115.50	115.50	-2	7,700	-0.03%
2023/08/04	7	116.43	6	117.67	118.00	1	7,523	0.01%
2023/08/02	14.1	118.57	18	121.19	117.00	-3.9	7,407	-0.05%
2023/08/01	15	118.47	12	120.63	116.00	3	7,110	0.04%
2023/07/31	62	117.05	58	119.72	122.00	4	6,588	0.06%
2023/07/28	3.1	110.98	0	0.00	111.00	3.1	6,283	0.05%
2023/07/25	1	109.99	0	0.00	107.50	1	6,191	0.02%
2023/07/24	0	111.25	2	110.75	110.50	-2	6,145	-0.03%
2023/07/19	1	116.50	0.1	113.00	111.00	0.9	6,028	0.02%
2023/07/18	2	114.00	0	0.00	114.50	2	5,972	0.03%
2023/07/17	0	0.00	1	116.00	115.00	-1	5,911	-0.02%
2023/07/14	2	116.50	19	116.68	117.00	-17	5,830	-0.29%
2023/07/13	4	118.75	4.1	119.76	116.00	-0.1	5,767	0.00%
2023/07/12	2	115.50	6	116.08	116.00	-4	5,548	-0.07%
2023/07/11	18	117.11	21	116.67	117.00	-3	5,505	-0.05%
2023/07/10	18	113.50	1	114.50	113.00	17	5,547	0.31%
2023/07/07	3	115.33	3	113.01	114.00	0	5,483	0.00%
2023/07/06	5	118.10	2	119.00	119.50	3	5,280	0.06%
2023/07/05	2	115.75	3	115.67	113.50	-1	5,019	-0.02%
2023/07/04	7.1	113.01	12.3	114.44	115.00	-5.2	4,973	-0.10%
2023/07/03	13	111.92	11	111.68	114.00	2	4,827	0.04%
2023/06/30	3	104.50	0	0.00	105.00	3	4,488	0.07%
2023/06/29	17	105.85	13	106.85	106.50	4	4,411	0.09%
2023/06/28	3	103.17	13.1	102.80	99.60	-10.1	3,984	-0.25%
2023/06/27	5	95.50	5.4	96.78	96.50	-0.4	3,650	-0.01%
2023/06/21	0.1	96.23	0	0.00	95.90	0.1	3,633	0.00%
2023/06/20	5	96.00	0	0.00	95.70	5	3,649	0.14%
2023/06/19	0	0.00	5.4	98.06	98.50	-5.4	3,581	-0.15%
2023/06/15	0.1	96.60	4	97.13	97.20	-3.9	3,493	-0.11%
2023/06/14	0	0.00	2	96.10	96.70	-2	3,493	-0.06%
2023/06/13	0.1	95.30	0.1	95.20	95.40	0	3,545	0.00%
2023/06/09	1	95.70	1	95.20	95.40	0	3,704	0.00%
2023/06/07	1.1	95.02	1	94.60	94.80	0.1	3,905	0.00%
2023/06/06	0.1	95.80	2.2	96.88	96.30	-2.1	3,923	-0.05%
2023/06/05	1	98.40	12.1	98.54	98.40	-11.1	3,934	-0.28%
2023/06/02	5.4	96.58	18	96.08	95.60	-12.6	4,004	-0.31%
2023/06/01	1.1	96.70	1.1	95.83	95.70	0	4,024	0.00%
2023/05/31	5.2	94.57	24	95.05	95.50	-18.9	3,959	-0.48%
2023/05/30	2	92.75	0	0.00	92.40	2	3,811	0.05%
2023/05/29	7	91.60	1.3	92.27	93.30	5.7	3,830	0.15%
2023/05/26	0	0.00	2	90.41	90.60	-2	3,801	-0.05%
2023/05/23	26	89.05	5	88.50	88.50	21	3,806	0.55%
2023/05/19	2	87.90	3	88.23	88.50	-1	3,778	-0.03%
2023/05/18	4	87.98	14	87.94	87.90	-10	3,834	-0.26%
2023/05/17	3	85.67	2.3	86.59	86.80	0.8	3,779	0.02%
2023/05/16	0	0.00	2.3	86.87	86.70	-2.3	3,748	-0.06%
2023/05/12	1	85.10	0	0.00	84.40	1	3,769	0.03%
2023/05/11	5	84.90	5	85.70	84.90	0	3,728	0.00%
2023/05/10	0.5	88.00	0	0.00	87.50	0.5	3,719	0.01%
2023/05/09	0	0.00	1.3	87.71	87.60	-1.3	3,745	-0.03%
2023/05/08	1	88.60	0	0.00	88.40	1	3,740	0.03%
2023/05/03	1.3	82.96	0.3	83.40	82.90	1.1	3,836	0.03%
2023/05/02	16	83.03	5	82.90	82.90	11	3,857	0.29%
2023/04/28	1	82.30	0	82.50	82.10	1	3,868	0.03%
2023/04/26	0.1	81.02	8	80.10	81.10	-7.9	3,841	-0.21%
2023/04/25	0.3	81.08	1.1	81.47	80.30	-0.8	3,838	-0.02%
2023/04/24	0.2	83.17	0	0.00	82.70	0.2	3,812	0.00%
2023/04/21	1.2	83.07	0	0.00	82.70	1.2	3,827	0.03%
2023/04/20	0.1	86.74	0	0.00	85.50	0.1	3,812	0.00%
2023/04/19	1.1	87.56	0	0.00	88.10	1.1	3,842	0.03%
2023/04/14	0.1	89.10	3	88.70	88.60	-2.9	3,822	-0.08%
2023/04/13	18.5	88.69	17	88.84	87.70	1.5	3,788	0.04%
2023/04/12	3	94.40	1	94.50	94.30	2	3,624	0.06%
2023/04/11	1	93.30	1	94.60	94.60	0	3,562	0.00%
2023/04/10	0	0.00	1	93.70	93.60	-1	3,490	-0.03%
2023/04/07	8	94.79	10	94.87	93.50	-2	3,441	-0.06%
2023/04/06	3.3	96.45	1	95.20	96.60	2.3	3,367	0.07%
2023/03/31	8	94.73	2	94.90	94.80	6	3,315	0.18%
2023/03/30	3	95.10	7	96.01	95.10	-4	3,279	-0.12%
2023/03/28	1	90.60	1.1	90.92	90.90	-0.1	3,160	0.00%
2023/03/23	0	0.00	3	91.37	91.80	-3	3,240	-0.09%
2023/03/22	2	91.20	0	0.00	90.70	2	3,260	0.06%
2023/03/21	0	0.00	1	90.70	90.80	-1	3,276	-0.03%
2023/03/17	1	89.80	1	89.70	89.70	0	3,292	0.00%
2023/03/16	1	89.01	0.2	88.76	88.10	0.8	3,291	0.02%
2023/03/15	1	92.30	2	91.10	91.00	-1	3,298	-0.03%
2023/03/14	0	0.00	1	91.30	91.50	-1	3,266	-0.03%
2023/03/13	2	89.10	2	90.60	91.00	0	3,256	0.00%
2023/03/10	3	90.03	1	91.20	89.10	2	3,186	0.06%
2023/03/09	4	90.10	4	92.05	91.10	0	3,171	0.00%
2023/03/07	2	89.90	3	89.20	89.60	-1	3,307	-0.03%
2023/03/06	1	87.20	12	87.62	87.20	-11	3,216	-0.34%
2023/03/03	10	85.80	0	85.80	85.70	10	3,409	0.29%
2023/03/02	0	0.00	4	85.60	85.80	-4	3,478	-0.11%
2023/03/01	1	83.30	10	85.57	85.60	-9	3,540	-0.25%
2023/02/24	0	0.00	0	86.00	84.30	0	3,577	0.00%
2023/02/23	11	84.47	10	84.10	84.80	1	3,636	0.03%
2023/02/22	0	83.00	0	0.00	84.40	0	3,897	0.00%
2023/02/21	0	84.00	4	84.15	83.90	-4	4,086	-0.10%
2023/02/20	0	0.00	11	84.46	84.20	-11	4,123	-0.27%
2023/02/17	4	84.93	4	84.97	84.70	0	4,171	0.00%
2023/02/16	0	0.00	2	84.15	84.90	-2	4,171	-0.05%
2023/02/15	0	0.00	13	82.31	82.30	-13	4,188	-0.31%
2023/02/14	11	81.85	0	0.00	81.50	11	4,229	0.26%
2023/02/13	0	80.75	0	0.00	81.30	0	4,257	0.00%
2023/02/10	1	81.49	2	81.10	80.50	-1	4,281	-0.02%
2023/02/09	0	0.00	21	82.10	82.10	-21	4,282	-0.49%
2023/02/08	2	83.30	1	82.70	82.50	1	4,282	0.02%
2023/02/07	0	0.00	0	82.90	83.30	0	4,269	0.00%
2023/02/06	0	0.00	1	82.80	82.50	-1	4,254	-0.02%
2023/02/03	7	83.16	1	83.60	82.70	6	4,261	0.14%
2023/02/02	13	82.42	1	82.40	83.00	12	4,238	0.28%
2023/02/01	0	0.00	5	81.92	81.90	-5	4,184	-0.12%
2023/01/31	0	79.90	0	0.00	80.30	0	4,144	0.00%
2023/01/30	1	79.70	1	80.00	79.90	0	4,147	0.00%
2023/01/17	0	0.00	0.5	79.10	79.00	-0.5	4,160	-0.01%
2023/01/16	0	78.70	0	0.00	78.90	0	4,198	0.00%
2023/01/13	1	78.72	0	0.00	78.20	1	4,264	0.02%
2023/01/12	1.1	79.51	3	79.57	79.50	-1.9	4,296	-0.05%
2023/01/11	2	79.90	6	80.05	79.30	-4	4,356	-0.09%
2023/01/10	3.1	80.34	3	79.43	78.60	0.1	4,393	0.00%
2023/01/09	0	0.00	3	80.90	79.80	-3	4,419	-0.07%
2023/01/06	1	77.40	1	77.70	77.70	0	4,382	0.00%
2023/01/05	1	76.90	0	0.00	76.90	1	4,423	0.02%
2023/01/04	3	77.30	0	0.00	77.30	3	4,556	0.07%
2022/12/30	0	0.00	1	76.90	76.30	-1	4,738	-0.02%
2022/12/28	4.5	77.30	1	77.30	76.30	3.5	4,834	0.07%
2022/12/27	1	78.80	0	0.00	78.10	1	4,920	0.02%
2022/12/26	1	77.60	0	0.00	77.30	1	5,014	0.02%
2022/12/23	1	77.50	0	0.00	77.40	1	5,083	0.02%
2022/12/21	6	76.62	10	76.80	76.50	-4	5,228	-0.08%
2022/12/20	0	0.00	3	79.70	76.00	-3	5,242	-0.06%
2022/12/19	12	80.41	1	80.60	80.20	11	5,218	0.21%
2022/12/16	12	81.73	14	81.22	81.20	-2	5,240	-0.04%
2022/12/15	6	83.45	1	83.40	83.40	5	5,220	0.10%
2022/12/14	0	0.00	3	81.80	82.20	-3	5,163	-0.06%
2022/12/13	1	81.18	3	81.00	79.40	-2	5,129	-0.04%
2022/12/12	0	80.90	3	81.63	81.50	-3	5,161	-0.06%
2022/12/09	2	81.55	0	0.00	80.90	2	5,185	0.04%
2022/12/08	12.1	81.06	14	81.59	81.70	-1.9	5,228	-0.04%
2022/12/07	4	82.40	2	80.40	80.40	2	5,247	0.04%
2022/12/06	1	84.60	251	84.39	83.20	-250	5,271	-4.74%	大賣/鉅額交易
2022/12/05	1	84.60	1	85.10	84.90	0	5,258	0.00%
2022/12/02	3	84.03	7	84.20	83.90	-4	5,234	-0.08%
2022/12/01	4	84.08	36	84.41	83.90	-32	5,260	-0.61%
2022/11/30	5	83.76	15.1	85.07	83.50	-10.1	5,230	-0.19%
2022/11/29	14	82.61	13	83.12	84.10	1	5,229	0.02%
2022/11/28	5.1	81.98	1	82.00	81.60	4.1	5,157	0.08%
2022/11/25	24	81.80	11.4	83.01	82.70	12.6	5,168	0.24%
2022/11/24	1	81.50	8	81.11	81.10	-7	4,974	-0.14%
2022/11/23	4	80.18	1	80.10	79.80	3	4,998	0.06%
2022/11/22	4	79.00	5	80.34	80.40	-1	5,052	-0.02%
2022/11/21	5	79.80	2	81.10	79.10	3	5,104	0.06%
2022/11/18	6.3	80.95	9	81.31	80.40	-2.8	5,068	-0.05%
2022/11/17	24	79.22	5	80.42	78.30	19	4,928	0.39%
2022/11/16	1	76.31	1	77.10	76.80	0	4,910	0.00%
2022/11/15	14	77.14	2	76.85	76.90	12	4,983	0.24%
2022/11/14	0.1	76.91	0	0.00	77.40	0.1	5,111	0.00%
2022/11/11	7	77.94	5	77.60	77.00	2	5,187	0.04%
2022/11/10	5	78.38	1	79.60	78.20	4	5,206	0.08%
2022/11/09	1	78.20	2	78.65	78.60	-1	5,299	-0.02%
2022/11/08	2	77.65	0	0.00	77.20	2	5,540	0.04%
2022/11/07	0	0.00	2	77.30	78.70	-2	5,723	-0.03%
2022/11/04	1.1	76.91	0	0.00	77.50	1.1	6,027	0.02%
2022/11/02	1	76.90	1	76.70	76.50	0	6,631	0.00%
2022/11/01	5	76.44	1	76.40	76.40	4	7,150	0.06%
2022/10/31	0	0.00	5	74.72	75.60	-5	7,262	-0.07%
2022/10/28	0	0.00	3	73.90	73.90	-3	7,343	-0.04%
2022/10/27	2	75.05	1	75.10	75.60	1	7,346	0.01%
2022/10/24	7	75.77	0	0.00	75.40	7	7,562	0.09%
2022/10/21	5	77.30	2	77.00	75.20	3	7,615	0.04%
2022/10/20	26	78.97	1	79.10	78.70	25	7,592	0.33%
2022/10/19	2	82.35	0	0.00	80.20	2	7,595	0.03%
2022/10/18	2	82.80	12	83.25	82.90	-10	7,586	-0.13%
2022/10/17	13	79.62	4	79.80	80.80	9	7,594	0.12%
2022/10/14	1	81.40	4	81.65	81.80	-3	7,601	-0.04%
2022/10/13	2	79.35	0	0.00	78.50	2	7,776	0.03%
2022/10/12	3	81.13	2	80.60	82.40	1	7,812	0.01%
2022/10/11	2	84.85	2	84.45	85.10	0	7,829	0.00%
2022/10/07	154	86.24	4	87.03	86.10	150	8,067	1.86%	大買/鉅額交易
2022/10/06	5	85.86	2	85.65	85.90	3	8,315	0.04%
2022/10/05	2	84.45	1	86.00	84.50	1	8,449	0.01%
2022/10/04	3	83.67	5	83.88	84.50	-2	8,540	-0.02%
2022/10/03	1	81.00	3	81.37	81.70	-2	8,769	-0.02%
2022/09/30	0	0.00	17	78.44	78.80	-17	8,946	-0.19%
2022/09/29	103	79.81	28	78.77	78.70	75	8,984	0.83%	大買/
2022/09/28	2.1	82.05	3	79.10	78.70	-0.9	8,948	-0.01%
2022/09/26	1	86.98	1	84.80	84.30	0	8,862	0.00%
2022/09/23	1	89.10	3	89.70	87.80	-2	8,842	-0.02%
2022/09/22	3	89.63	2	90.00	90.40	1	8,853	0.01%
2022/09/21	1	91.76	1	89.50	89.50	0	8,866	0.00%
2022/09/19	0	90.00	8	88.70	89.80	-8	8,966	-0.09%
2022/09/16	7.1	91.28	2	91.20	91.00	5.1	9,048	0.06%
2022/09/15	9	92.50	1	94.40	91.10	8	9,083	0.09%
2022/09/14	3	92.53	6	92.73	93.00	-3	9,181	-0.03%
2022/09/13	11	94.97	1	94.90	94.30	10	9,219	0.11%
2022/09/12	2	95.80	5	95.86	97.00	-3	9,138	-0.03%
2022/09/08	3	94.53	1	95.10	94.10	2	9,151	0.02%
2022/09/07	3	93.83	2	94.35	93.90	1	9,240	0.01%
2022/09/06	4	95.83	9	94.10	94.30	-5	9,197	-0.05%
2022/09/05	6	97.85	14	98.97	96.70	-8	9,117	-0.09%
2022/09/02	3	97.57	50	97.45	97.50	-47	9,017	-0.52%
2022/09/01	5	96.12	4	95.23	95.50	1	8,941	0.01%
2022/08/31	9	96.88	6	96.97	97.30	3	8,915	0.03%
2022/08/30	4	97.03	7	96.16	97.00	-3	8,901	-0.03%
2022/08/29	14	91.48	1	93.50	93.20	13	8,830	0.15%
2022/08/26	21	97.79	3	98.47	97.30	18	8,717	0.21%
2022/08/25	1	97.00	0.5	96.94	97.60	0.5	8,594	0.01%
2022/08/24	4	95.98	2.5	95.44	96.00	1.5	8,542	0.02%
2022/08/23	16	97.30	21	97.37	97.40	-5	8,437	-0.06%
2022/08/22	10	95.86	9	96.52	95.00	1	8,272	0.01%
2022/08/19	60	98.39	10.1	97.97	98.40	49.9	8,172	0.61%
2022/08/18	9	97.42	558	97.33	98.50	-549	8,029	-6.84%	大賣/鉅額交易
2022/08/17	39.7	97.70	107	98.25	97.40	-67.3	7,930	-0.85%	大賣/
2022/08/16	23	98.61	256.5	98.88	99.00	-233.5	7,872	-2.97%	大賣/鉅額交易
2022/08/15	15	99.13	6	98.63	99.00	9	7,812	0.12%
2022/08/12	209	105.63	2	102.50	102.50	207	7,569	2.73%	大買/鉅額交易
2022/08/11	5	103.50	256	103.87	104.50	-251	7,378	-3.40%	大賣/鉅額交易
2022/08/10	2	104.75	2	104.50	103.50	0	7,075	0.00%
2022/08/09	4	100.88	5	102.50	105.50	-1	6,933	-0.01%
2022/08/08	4	94.20	17.1	99.74	101.00	-13.1	6,612	-0.20%
2022/08/05	1	90.50	3.1	91.04	92.00	-2.1	6,108	-0.03%
2022/08/04	0	0.00	1	89.70	89.70	-1	6,026	-0.02%
2022/08/03	8	86.50	1	86.30	86.30	7	5,972	0.12%
2022/08/02	4	87.10	3	87.67	86.80	1	6,013	0.02%
2022/08/01	1	91.70	0	0.00	89.50	1	6,004	0.02%
2022/07/29	0	0.00	1	90.00	90.40	-1	5,973	-0.02%
2022/07/28	1	88.80	1	88.40	88.00	0	6,009	0.00%
2022/07/27	0	0.00	12	86.72	87.00	-12	5,970	-0.20%
2022/07/26	2	86.25	4	85.78	86.00	-2	5,991	-0.03%
2022/07/25	8	86.45	4	86.40	86.40	4	6,077	0.07%
2022/07/22	2.1	85.61	2	86.20	85.50	0.1	6,196	0.00%
2022/07/21	7	87.79	0	0.00	88.00	7	6,380	0.11%
2022/07/20	21	88.37	22	87.83	87.70	-1	6,531	-0.02%
2022/07/19	2	88.75	1	87.90	87.80	1	6,383	0.02%
2022/07/18	5	88.72	2	88.55	88.50	3	6,420	0.05%
2022/07/15	4	89.30	3	89.23	88.20	1	6,451	0.02%
2022/07/14	9	86.11	13	88.52	90.50	-4	6,197	-0.06%
2022/07/13	8	83.10	3	83.13	82.30	5	5,844	0.09%
2022/07/12	4	84.35	3	84.10	84.00	1	5,685	0.02%
2022/07/11	3	87.93	22	87.05	85.60	-19	5,535	-0.34%
2022/07/08	2	85.05	7	85.96	86.90	-5	5,213	-0.10%
2022/07/07	1	78.00	0	0.00	82.10	1	4,951	0.02%
2022/07/06	0	0.00	0.2	75.90	76.00	-0.2	4,868	0.00%
2022/07/05	10	75.80	0	0.00	76.10	10	4,897	0.20%
2022/07/04	2	76.10	6	76.20	75.00	-4	4,909	-0.08%
2022/07/01	2	77.39	2	77.75	75.90	0	4,966	0.00%
2022/06/30	23	81.47	16	80.84	81.10	7	4,985	0.14%
2022/06/29	0	81.80	0	0.00	82.60	0	5,025	0.00%
2022/06/28	2	83.31	0	0.00	83.70	2	5,017	0.04%
2022/06/27	1	83.60	0	0.00	83.80	1	5,104	0.02%
2022/06/24	5	83.28	4	83.18	83.60	1	5,033	0.02%
2022/06/23	1	82.00	21	82.19	81.10	-20	4,909	-0.41%
2022/06/22	4	82.13	3	82.07	81.20	1	4,888	0.02%
2022/06/21	1	79.70	5.2	79.15	81.20	-4.2	4,782	-0.09%
2022/06/20	1	76.28	0	0.00	75.50	1	4,722	0.02%
2022/06/17	7.1	76.35	6	76.60	76.80	1.1	4,741	0.02%
2022/06/16	3	82.50	28	82.33	79.60	-25	4,693	-0.53%
2022/06/15	1	80.40	4	79.65	79.60	-3	4,602	-0.07%
2022/06/14	3	78.00	0	0.00	79.10	3	4,639	0.06%
2022/06/13	1	77.70	32	77.66	77.30	-31	4,700	-0.66%
2022/06/09	7	79.51	5	79.10	79.80	2	4,911	0.04%
2022/06/08	27	80.24	1	79.20	79.00	26	4,985	0.52%
2022/06/07	26.2	80.19	3	81.00	80.30	23.2	4,971	0.47%
2022/06/02	1	80.30	7	80.37	80.30	-6	4,927	-0.12%
2022/06/01	0	0.00	5	80.54	80.50	-5	4,928	-0.10%
2022/05/31	5	79.42	1	79.90	79.50	4	4,901	0.08%
2022/05/30	1	79.70	2	80.50	80.60	-1	4,863	-0.02%
2022/05/27	10	78.30	1	78.90	78.70	9	4,822	0.19%
2022/05/26	2	78.05	2	78.20	77.50	0	4,793	0.00%
2022/05/24	6	80.45	4	79.70	79.10	2	4,743	0.04%
2022/05/23	5	79.00	8	80.19	79.60	-3	4,673	-0.06%
2022/05/19	1	77.70	5	77.62	77.60	-4	4,562	-0.09%
2022/05/18	2	78.60	2	78.20	78.00	0	4,537	0.00%
2022/05/17	10	78.34	11	78.27	78.10	-1	4,537	-0.02%
2022/05/16	5	77.04	7	77.80	77.40	-2	4,485	-0.04%
2022/05/13	9	73.98	8.1	73.56	74.90	1	4,417	0.02%
2022/05/12	0	72.60	0	0.00	72.00	0	4,409	0.00%
2022/05/11	0	73.00	2	73.70	73.50	-2	4,412	-0.04%
2022/05/10	5	74.38	3	74.70	74.30	2	4,446	0.04%
2022/05/09	5	76.66	3	74.87	74.20	2	4,448	0.04%
2022/05/06	6.1	76.03	0	0.00	76.20	6.1	4,492	0.14%
2022/05/05	2	80.25	0	0.00	79.00	2	4,596	0.04%
2022/05/03	3	83.00	2	82.60	82.70	1	4,687	0.02%
2022/04/29	3	85.37	3	84.30	83.40	0	4,705	0.00%
2022/04/28	5.1	86.19	2	85.20	83.60	3.1	4,617	0.07%
2022/04/27	4	84.73	3	85.60	87.40	1	4,487	0.02%
2022/04/26	2	84.35	4	84.68	86.70	-2	4,372	-0.05%
2022/04/25	1	82.10	1	82.10	81.50	0	4,279	0.00%
2022/04/22	5	84.90	7.6	85.25	86.30	-2.6	4,356	-0.06%
2022/04/21	10.5	84.23	18	84.04	85.60	-7.5	4,281	-0.18%
2022/04/20	1	80.10	10	80.30	80.10	-9	4,094	-0.22%
2022/04/19	1	78.00	0	0.00	78.10	1	4,059	0.02%
2022/04/18	0	75.20	2	75.45	76.10	-2	4,079	-0.05%
2022/04/13	8	77.55	9	77.83	77.50	-1	4,282	-0.02%
2022/04/12	1	77.90	4	77.75	77.90	-3	4,318	-0.07%
2022/04/11	5	77.84	3	80.50	77.50	2	4,378	0.05%
2022/04/08	2	78.50	4	77.85	78.20	-2	4,523	-0.04%
2022/04/07	17.1	77.91	4	78.73	75.20	13.1	4,871	0.27%
2022/04/06	3	81.37	2.1	81.44	81.00	1	4,809	0.02%
2022/04/01	1	81.40	7	81.34	81.10	-6	4,744	-0.13%
2022/03/31	6	79.75	0	0.00	79.10	6	4,662	0.13%
2022/03/30	0.2	81.00	7.1	80.48	80.40	-6.9	4,650	-0.15%
2022/03/29	1	78.80	0	0.00	78.40	1	4,548	0.02%
2022/03/28	1	78.20	2.5	78.76	78.80	-1.5	4,492	-0.03%
2022/03/25	8.6	78.89	7	79.14	79.30	1.6	4,463	0.04%
2022/03/24	6	78.82	4	79.30	77.90	2	4,421	0.05%
2022/03/23	3	78.00	0	0.00	77.80	3	4,355	0.07%
2022/03/21	0	0.00	1	78.10	76.30	-1	4,320	-0.02%
2022/03/17	1	77.50	1	78.30	76.20	0	4,236	0.00%
2022/03/16	3	77.13	0	0.00	76.10	3	4,169	0.07%
2022/03/15	3	76.77	8	78.44	78.80	-5	4,087	-0.12%
2022/03/14	1	79.10	4	78.70	79.30	-3	3,988	-0.08%
2022/03/11	1	75.60	1	75.40	75.90	0	3,855	0.00%
2022/03/10	1	74.50	0.1	73.75	74.40	0.9	3,735	0.02%
2022/03/09	0	0.00	2	69.70	69.60	-2	3,693	-0.05%
2022/03/08	0.1	70.30	0	0.00	69.70	0.1	3,687	0.00%
2022/03/07	0.1	71.21	0	0.00	71.20	0.1	3,658	0.00%
2022/03/04	0	74.05	0	0.00	73.90	0	3,640	0.00%
2022/02/25	0	0.00	5	72.50	72.30	-5	3,617	-0.14%
2022/02/24	1.3	73.86	31	73.00	72.00	-29.7	3,634	-0.82%
2022/02/23	0.1	73.89	0	0.00	73.70	0.1	3,635	0.00%
2022/02/22	0.3	74.31	1	74.00	73.60	-0.7	3,640	-0.02%
2022/02/21	0	0.00	1	73.90	74.00	-1	3,617	-0.03%
2022/02/18	0	0.00	2	74.50	74.40	-2	3,634	-0.06%
2022/02/17	5.1	74.42	0	0.00	73.90	5.1	3,671	0.14%
2022/02/15	0	0.00	1	74.30	73.60	-1	3,599	-0.03%
2022/02/11	1	76.40	1	75.00	75.50	0	3,524	0.00%
2022/02/10	5.2	77.50	2	76.45	76.50	3.2	3,469	0.09%
2022/02/09	2.3	78.56	3	77.93	78.60	-0.7	3,406	-0.02%
2022/02/08	0	0.00	8	77.13	78.80	-8	3,354	-0.24%
2022/02/07	1	76.50	0	0.00	77.50	1	3,256	0.03%
2022/01/26	7	76.43	10	76.93	77.00	-3	3,058	-0.10%
2022/01/25	15	75.76	7	75.93	74.30	8	2,862	0.28%
2022/01/24	2	74.55	2	75.15	75.90	0	2,748	0.00%
2022/01/21	2	74.50	2	73.40	73.30	0	2,662	0.00%
2022/01/20	2	75.55	3	75.30	75.70	-1	2,605	-0.04%
2022/01/19	3	74.93	7	74.63	75.50	-4	2,556	-0.16%
2022/01/18	5	74.64	6	75.00	74.80	-1	2,407	-0.04%
2022/01/17	8	73.25	10	73.48	73.50	-2	2,271	-0.09%
2022/01/14	1	71.00	3	71.30	70.00	-2	2,128	-0.09%
2022/01/13	0	0.00	2	69.10	69.10	-2	2,076	-0.10%
2022/01/12	1	68.80	1	68.60	68.50	0	2,068	0.00%
2022/01/11	1	68.00	62	67.83	67.80	-61	2,037	-2.99%
2022/01/10	14	71.61	2	71.90	70.20	12	1,990	0.60%
2022/01/07	8	70.95	19	71.17	71.00	-11	1,928	-0.57%
2022/01/06	3	67.93	35	67.44	67.40	-32	1,787	-1.79%
2022/01/05	7	69.34	2	70.45	69.30	5	1,732	0.29%
2022/01/04	5	70.74	1	71.00	70.30	4	1,674	0.24%
2022/01/03	10	73.45	5	74.20	72.60	5	1,580	0.32%
2021/12/30	13	74.16	22	74.53	75.70	-9	1,373	-0.66%
2021/12/29	5	70.20	0	0.00	70.30	5	978	0.51%
2021/12/24	9	69.06	0	0.00	68.40	9	952	0.94%
2021/12/23	13	69.75	26	70.20	69.70	-13	931	-1.39%
2021/12/22	0	0.00	1	68.00	67.40	-1	890	-0.11%
2021/12/21	0	0.00	1	68.00	68.00	-1	887	-0.11%
2021/12/17	1	67.80	0	0.00	68.00	1	870	0.11%
2021/12/14	9	69.00	15	68.72	68.50	-6	806	-0.74%
2021/12/13	6	69.90	0	0.00	69.90	6	808	0.74%
2021/12/10	1	69.00	1	69.10	69.00	0	798	0.00%
2021/12/09	0	0.00	1	69.70	68.80	-1	797	-0.13%
2021/12/08	0	0.00	4	68.85	68.70	-4	786	-0.51%
2021/12/06	2	65.00	0	0.00	65.30	2	756	0.26%
2021/11/29	0	0.00	1	64.00	65.40	-1	751	-0.13%
2021/11/24	1	67.10	0	0.00	67.20	1	730	0.14%
2021/11/23	1	68.80	0	0.00	67.20	1	718	0.14%
2021/11/22	0	0.00	4	69.90	70.20	-4	704	-0.57%
2021/11/17	2	68.70	0	0.00	69.00	2	679	0.29%
2021/11/16	1	69.00	2	68.20	69.20	-1	660	-0.15%
2021/11/08	1	68.20	2	67.75	67.50	-1	616	-0.16%
2021/11/05	0	0.00	1	66.90	67.00	-1	599	-0.17%
2021/11/04	0	0.00	2	66.40	66.70	-2	570	-0.35%
2021/10/05	1	60.00	1	60.80	60.70	0	639	0.00%
2021/09/23	1	63.40	2	63.90	63.70	-1	722	-0.14%
2021/09/17	2	63.80	0	0.00	63.80	2	736	0.27%
2021/09/16	0	0.00	9	64.10	63.10	-9	747	-1.20%
2021/09/15	6	65.12	1	64.70	64.30	5	736	0.68%
2021/09/13	5	66.70	0	0.00	66.30	5	740	0.68%
2021/09/09	0	0.00	6	66.97	67.20	-6	749	-0.80%
2021/09/06	2	65.10	0	0.00	65.10	2	742	0.27%
2021/09/03	0	0.00	17	65.66	65.90	-17	747	-2.28%
2021/08/20	0	0.00	5	62.28	62.30	-5	778	-0.64%
2021/08/18	20	62.93	0	0.00	63.60	20	783	2.55%
2021/08/11	2	64.40	0	0.00	63.90	2	857	0.23%
2021/08/04	1	65.70	0	0.00	65.80	1	967	0.10%
2021/07/30	1	65.00	0	0.00	64.90	1	1,016	0.10%
2021/07/27	0	0.00	1	68.00	67.30	-1	1,063	-0.09%
2021/07/26	5	66.74	0	0.00	66.70	5	1,073	0.47%
2021/07/16	1	67.50	0	0.00	67.60	1	1,163	0.09%
2021/07/13	0	0.00	1	68.80	69.10	-1	1,163	-0.09%
2021/07/07	2	67.45	0	0.00	67.40	2	1,250	0.16%
2021/06/30	0	0.00	1	68.70	68.80	-1	1,453	-0.07%
2021/06/29	0	0.00	1	69.00	68.50	-1	1,520	-0.07%
2021/06/28	0	0.00	22	68.32	68.40	-22	1,577	-1.40%
2021/06/10	1	66.00	0	0.00	66.00	1	1,984	0.05%
2021/06/04	2	65.30	0	0.00	64.60	2	2,036	0.10%
2021/05/31	5	66.16	0	0.00	66.50	5	2,094	0.24%
2021/05/24	5	64.78	0	0.00	64.30	5	2,149	0.23%
2021/05/21	5	67.64	8	67.68	66.20	-3	2,132	-0.14%
2021/05/20	1	62.70	0	0.00	62.00	1	2,082	0.05%
2021/05/19	0	0.00	1	63.30	63.70	-1	2,091	-0.05%
2021/05/17	1	59.60	0	0.00	59.80	1	2,104	0.05%
2021/05/11	0	0.00	1	67.60	66.70	-1	1,998	-0.05%
2021/05/06	1	70.00	0	0.00	69.90	1	1,971	0.05%
2021/05/05	1	69.80	0	0.00	69.80	1	1,978	0.05%
2021/05/04	21	69.05	0	0.00	69.40	21	1,976	1.06%
2021/04/29	60	75.09	0	0.00	74.10	60	1,946	3.08%
2021/04/28	0	0.00	1	74.90	75.20	-1	1,947	-0.05%
2021/04/26	13	73.58	0	0.00	73.80	13	1,961	0.66%
2021/04/23	1	73.30	1	73.30	73.30	0	1,969	0.00%
2021/04/22	1	75.10	0	0.00	73.30	1	1,981	0.05%
2021/04/21	0	0.00	1	75.10	75.10	-1	1,962	-0.05%
2021/04/19	1	76.00	0	0.00	75.60	1	1,988	0.05%
2021/04/16	0	0.00	3	76.47	76.20	-3	1,989	-0.15%
2021/04/15	0	0.00	18	75.53	75.50	-18	1,993	-0.90%
2021/04/14	1	74.80	1	74.70	75.00	0	2,001	0.00%
2021/04/13	3	77.50	0	0.00	75.80	3	1,997	0.15%
2021/04/12	0	0.00	1	76.70	76.50	-1	1,975	-0.05%
2021/04/09	1	76.70	0	0.00	76.70	1	1,937	0.05%
2021/04/08	1	76.90	1	77.00	76.50	0	1,897	0.00%
2021/04/07	8	75.10	4	76.10	76.10	4	1,830	0.22%
2021/04/06	1	75.60	2	75.75	75.70	-1	1,799	-0.06%
2021/04/01	2	75.30	16	74.55	75.40	-14	1,745	-0.80%
2021/03/31	20	74.11	3	73.97	74.10	17	1,672	1.02%
2021/03/30	12	73.18	2	73.10	73.50	10	1,610	0.62%
2021/03/29	3	73.23	0	0.00	73.00	3	1,583	0.19%
2021/03/26	2	73.85	4	73.65	73.20	-2	1,574	-0.13%
2021/03/25	5	74.10	4	74.33	73.40	1	1,559	0.06%
2021/03/23	1	73.20	6	73.20	72.90	-5	1,470	-0.34%
2021/03/22	6	73.10	2	73.10	73.20	4	1,451	0.28%
2021/03/19	0	74.00	0	0.00	73.70	0	1,428	0.00%
2021/03/18	6.1	74.10	8	73.68	74.40	-2	1,378	-0.14%
2021/03/17	1	71.60	0	0.00	71.70	1	1,267	0.08%
2021/03/12	2	71.70	0	0.00	71.50	2	1,402	0.14%
2021/03/11	0	0.00	2	71.50	71.30	-2	1,398	-0.14%
2021/03/09	5	70.72	0	0.00	71.30	5	1,391	0.36%
2021/03/08	0	0.00	4	71.40	71.10	-4	1,377	-0.29%
2021/02/25	1	73.40	0	0.00	73.40	1	1,468	0.07%
2021/02/05	0	0.00	1	72.00	72.10	-1	1,465	-0.07%
2021/01/21	20	71.50	0	0.00	71.20	20	1,455	1.37%
2021/01/15	2	75.60	0	0.00	75.20	2	1,374	0.15%
2021/01/14	0	0.00	1	76.50	76.90	-1	1,356	-0.07%
2021/01/12	0	0.00	1	79.20	77.10	-1	1,328	-0.08%
2021/01/11	1	79.30	0	0.00	78.80	1	1,306	0.08%
2021/01/08	3	78.70	0	0.00	79.00	3	1,285	0.23%
2021/01/07	1	80.20	0	0.00	80.00	1	1,263	0.08%
2021/01/06	0	0.00	8	81.59	79.50	-8	1,234	-0.65%
2021/01/05	1	80.60	23	80.73	80.70	-22	1,194	-1.84%
2021/01/04	8	78.66	0	0.00	78.90	8	1,151	0.69%
2020/12/30	1	77.70	0	0.00	77.60	1	1,139	0.09%
2020/12/25	0	0.00	1	78.30	77.80	-1	1,123	-0.09%
2020/12/23	0	0.00	1	76.90	77.10	-1	1,119	-0.09%
2020/12/22	2	78.00	0	0.00	77.00	2	1,131	0.18%
2020/12/18	0	0.00	14	78.69	78.30	-14	1,141	-1.23%
2020/12/15	0	0.00	5	79.60	78.80	-5	1,127	-0.44%
2020/12/14	0	0.00	2	81.40	80.50	-2	1,117	-0.18%
2020/12/11	3	81.40	0	0.00	81.40	3	1,123	0.27%
2020/12/10	5	80.84	4	81.85	81.70	1	1,097	0.09%
2020/12/09	2	80.30	9	80.67	81.00	-7	1,020	-0.69%
2020/12/08	0	0.00	4	79.05	79.00	-4	943	-0.42%
2020/12/03	1	79.20	2	79.70	78.70	-1	931	-0.11%
2020/12/02	1	79.40	0	0.00	79.30	1	924	0.11%
2020/12/01	1	78.50	0	0.00	78.40	1	910	0.11%
2020/11/27	11	79.58	12	79.69	79.60	-1	894	-0.11%
2020/11/26	12	78.92	2	79.65	80.50	10	838	1.19%
2020/11/25	2	77.50	0	0.00	77.60	2	780	0.26%
2020/11/23	4	77.53	0	0.00	77.90	4	741	0.54%
2020/11/19	8	75.68	1	75.80	75.60	7	729	0.96%
2020/11/17	6	76.50	1	77.40	76.30	5	758	0.66%
2020/11/04	2	73.70	2	73.60	73.70	0	762	0.00%
2020/11/03	2	73.10	0	0.00	73.00	2	808	0.25%
2020/10/30	0	0.00	1	73.40	73.40	-1	857	-0.12%
2020/10/22	1	75.20	0	0.00	76.40	1	1,007	0.10%
2020/10/19	0	0.00	1	75.00	74.90	-1	1,108	-0.09%
2020/10/06	1	72.60	0	0.00	72.80	1	1,286	0.08%
2020/09/25	2	73.50	0	0.00	71.70	2	1,652	0.12%
2020/09/24	0	0.00	2	74.30	73.90	-2	1,683	-0.12%
2020/09/22	1	74.60	1	74.40	74.40	0	1,707	0.00%
2020/09/21	0	0.00	5	75.90	75.50	-5	1,737	-0.29%
2020/09/18	0	0.00	3	76.10	76.10	-3	1,757	-0.17%
2020/09/16	3	76.53	5	75.20	75.20	-2	1,824	-0.11%
2020/09/09	2	75.00	0	0.00	75.10	2	2,018	0.10%
2020/09/03	17	78.54	2	78.60	78.40	15	2,057	0.73%
2020/09/02	10	79.11	0	0.00	79.30	10	2,086	0.48%
2020/08/25	0	0.00	1	79.00	79.30	-1	2,166	-0.05%
2020/08/24	0	0.00	1	78.10	78.30	-1	2,150	-0.05%
2020/08/20	1	74.00	2	73.90	74.70	-1	2,119	-0.05%
2020/08/17	1	79.60	0	0.00	79.50	1	2,080	0.05%
2020/08/14	0	0.00	0.2	79.80	79.40	-0.2	2,080	-0.01%
2020/08/13	1	80.00	0	0.00	79.20	1	2,078	0.05%
2020/08/07	1	81.60	0	0.00	80.90	1	2,046	0.05%
2020/08/05	0.2	82.10	2	81.70	81.90	-1.8	2,003	-0.09%
2020/08/04	0	0.00	1	80.00	79.40	-1	1,994	-0.05%
2020/08/03	0	0.00	1	79.80	79.90	-1	1,985	-0.05%
2020/07/31	1	78.30	0	0.00	79.20	1	1,983	0.05%
2020/07/30	4	79.50	1	78.80	78.90	3	1,975	0.15%
2020/07/28	3	80.33	0	0.00	78.60	3	2,032	0.15%
2020/07/24	0	0.00	1	82.60	83.00	-1	1,986	-0.05%
2020/07/23	0	0.00	4	84.35	84.50	-4	1,950	-0.21%
2020/07/21	11	82.94	2	83.55	82.70	9	1,933	0.47%
2020/07/20	1	82.80	2	83.40	83.70	-1	1,894	-0.05%
2020/07/15	3	81.20	0	0.00	80.60	3	1,842	0.16%
2020/07/13	0	0.00	1	82.20	82.00	-1	1,806	-0.06%
2020/07/10	3	81.30	13	81.97	81.30	-10	1,801	-0.56%
2020/07/09	39	84.91	12	83.39	83.30	27	1,772	1.52%
2020/07/08	2	84.90	0	0.00	86.20	2	1,684	0.12%
2020/07/07	3	85.17	0	0.00	84.90	3	1,604	0.19%
2020/07/06	2	83.15	1	84.10	83.60	1	1,511	0.07%
2020/07/03	0	0.00	2	80.90	81.90	-2	1,478	-0.14%
2020/07/02	2	80.30	0	0.00	80.20	2	1,445	0.14%
2020/07/01	0	0.00	1	80.00	80.00	-1	1,439	-0.07%
2020/06/30	1	78.90	2	78.90	78.10	-1	1,421	-0.07%
2020/06/29	1	77.00	1	78.00	77.80	0	1,402	0.00%
2020/06/24	8	77.94	0	0.00	77.90	8	1,390	0.58%
2020/06/23	0	0.00	12	79.01	78.10	-12	1,390	-0.86%
2020/06/22	15	79.97	11	79.87	78.50	4	1,347	0.30%
2020/06/19	6	77.23	2	78.00	77.10	4	1,261	0.32%
2020/06/18	0	0.00	2	76.50	77.70	-2	1,210	-0.17%
2020/06/17	1	75.00	0	0.00	75.40	1	1,185	0.08%
2020/06/15	0	0.00	17	75.80	75.40	-17	1,233	-1.38%
2020/06/12	7	74.31	2	75.05	75.40	5	1,255	0.40%
2020/06/11	2	76.50	0	0.00	75.60	2	1,280	0.16%
2020/06/09	3	77.43	7	77.70	77.40	-4	1,299	-0.31%
2020/06/08	3	76.67	1	77.00	76.70	2	1,301	0.15%
2020/06/05	2	76.25	3	76.40	76.00	-1	1,281	-0.08%
2020/06/04	1	74.00	1	75.00	74.00	0	1,230	0.00%
2020/06/03	0	0.00	1	74.00	73.80	-1	1,243	-0.08%
2020/06/01	0	0.00	20	72.41	72.90	-20	1,263	-1.58%
2020/05/27	1	73.00	0	0.00	72.80	1	1,313	0.08%
2020/05/26	0	0.00	1	74.20	73.20	-1	1,324	-0.08%
2020/05/25	0	0.00	1	73.00	73.60	-1	1,323	-0.08%
2020/05/22	5	72.20	0	0.00	72.40	5	1,327	0.38%
2020/05/21	0	0.00	1	73.00	72.60	-1	1,333	-0.08%
2020/05/15	1	72.00	0	0.00	72.10	1	1,367	0.07%
2020/05/13	0	0.00	12	72.60	73.60	-12	1,372	-0.87%
2020/05/12	2	72.30	10	72.30	72.00	-8	1,385	-0.58%
2020/05/07	2	72.40	12	73.27	73.30	-10	1,370	-0.73%
2020/05/06	2	73.25	30	73.87	73.00	-28	1,378	-2.03%
2020/05/05	2	75.05	3	75.67	73.80	-1	1,369	-0.07%
2020/05/04	1	73.50	0	0.00	73.50	1	1,314	0.08%
2020/04/30	0	0.00	5	74.80	74.90	-5	1,301	-0.38%
2020/04/29	0	0.00	1	74.50	74.50	-1	1,288	-0.08%
2020/04/27	1	72.70	4	72.98	73.10	-3	1,319	-0.23%
2020/04/23	0	0.00	1	70.50	70.00	-1	1,328	-0.08%
2020/04/21	2	69.80	5	69.20	69.00	-3	1,328	-0.23%
2020/04/20	1	70.80	1	71.10	71.60	0	1,311	0.00%
2020/04/17	1	70.70	1	71.70	70.50	0	1,312	0.00%
2020/04/16	0	0.00	1	71.00	70.70	-1	1,302	-0.08%
2020/04/15	0	0.00	2	70.40	70.20	-2	1,305	-0.15%
2020/04/14	0	0.00	3	68.97	69.10	-3	1,303	-0.23%
2020/04/13	2	68.80	0	0.00	68.30	2	1,311	0.15%
2020/04/10	0	0.00	2	68.00	68.10	-2	1,314	-0.15%
2020/04/07	0	0.00	6	66.45	67.40	-6	1,324	-0.45%
2020/04/06	9	64.76	23	64.69	64.90	-14	1,319	-1.06%
2020/04/01	0	0.00	5	63.96	64.60	-5	1,308	-0.38%
2020/03/31	0	0.00	9	62.80	62.80	-9	1,290	-0.70%
2020/03/30	6	61.75	0	0.00	62.70	6	1,275	0.47%
2020/03/26	0	0.00	1	62.70	62.80	-1	1,254	-0.08%
2020/03/25	0	0.00	1	62.40	61.80	-1	1,259	-0.08%
2020/03/24	0	0.00	2	61.20	60.70	-2	1,245	-0.16%
2020/03/19	0	0.00	52	55.03	56.80	-52	1,229	-4.23%
2020/03/17	3	60.43	2	61.30	61.30	1	1,206	0.08%
2020/03/16	1	63.00	6	62.45	62.20	-5	1,177	-0.42%
2020/03/13	4	60.60	3	61.70	62.30	1	1,178	0.08%
2020/03/12	11	69.70	0	0.00	66.90	11	1,139	0.97%
2020/03/11	5	72.10	10	72.95	72.30	-5	1,115	-0.45%
2020/03/05	0	0.00	4	72.45	72.70	-4	1,076	-0.37%
2020/03/02	4	71.70	1	71.90	71.30	3	1,051	0.29%
2020/02/27	1	73.80	2	73.30	73.80	-1	1,039	-0.10%
2020/02/26	1	75.40	0	0.00	75.30	1	1,038	0.10%
2020/02/25	4	75.95	1	76.50	75.90	3	1,033	0.29%
2020/02/20	5	77.52	5	77.32	77.10	0	1,025	0.00%
2020/02/17	2	75.10	0	0.00	76.00	2	1,002	0.20%
2020/02/14	0	0.00	4	76.30	76.00	-4	1,007	-0.40%
2020/02/13	1	76.10	5	75.60	75.70	-4	1,037	-0.39%
2020/02/12	0	0.00	5	75.20	74.50	-5	1,058	-0.47%
2020/02/07	3	73.70	0	0.00	73.30	3	1,092	0.27%
2020/02/06	0	0.00	2	75.20	74.90	-2	1,091	-0.18%
2020/02/05	1	74.00	3	74.47	74.00	-2	1,088	-0.18%
2020/02/04	1	73.80	0	0.00	73.50	1	1,097	0.09%
2020/02/03	7	70.80	0	0.00	71.50	7	1,097	0.64%
2020/01/30	7	73.93	0	0.00	73.30	7	1,125	0.62%
2020/01/20	0	0.00	1	78.10	78.20	-1	1,095	-0.09%
2020/01/17	1	77.50	5	78.48	77.50	-4	1,100	-0.36%
2020/01/08	7	74.47	1	74.80	74.30	6	1,318	0.46%
2020/01/07	2	75.85	0	0.00	74.40	2	1,333	0.15%
2020/01/06	3	76.27	0	0.00	75.60	3	1,364	0.22%
2020/01/03	3	77.33	1	77.10	77.00	2	1,412	0.14%
2020/01/02	1	78.70	6	78.25	78.20	-5	1,439	-0.35%
2019/12/30	1	77.50	0	0.00	77.70	1	1,549	0.06%
2019/12/20	1	76.80	0	0.00	77.50	1	1,729	0.06%
2019/12/19	0	0.00	1	77.10	76.20	-1	1,724	-0.06%
2019/12/17	56	76.92	0	0.00	76.60	56	1,739	3.22%
2019/12/16	0	0.00	1	76.40	76.50	-1	1,749	-0.06%
2019/12/13	7	76.54	0	0.00	76.70	7	1,788	0.39%
2019/12/12	1	75.80	0	0.00	75.30	1	1,775	0.06%
2019/12/10	1	74.00	0	0.00	74.90	1	1,789	0.06%
2019/12/06	0	0.00	2	75.00	75.00	-2	1,817	-0.11%
2019/12/05	1	75.50	0	0.00	76.20	1	1,964	0.05%
2019/12/03	5	75.00	1	74.80	75.10	4	2,026	0.20%
2019/11/29	0	0.00	5	75.80	75.70	-5	2,101	-0.24%
2019/11/28	7	77.23	0	0.00	76.80	7	2,128	0.33%
2019/11/27	10	77.10	0	0.00	77.50	10	2,169	0.46%
2019/11/22	0	0.00	5	77.40	77.40	-5	2,548	-0.20%
2019/11/19	4	77.85	3	78.20	78.00	1	2,708	0.04%
2019/11/12	7	76.30	7	77.40	77.70	0	3,163	0.00%
2019/11/11	1	75.50	0	0.00	75.20	1	3,346	0.03%
2019/11/08	1	77.90	1	77.70	77.70	0	3,339	0.00%
2019/11/07	10	78.50	0	0.00	77.90	10	3,381	0.30%
2019/11/06	0	0.00	1	79.40	79.20	-1	3,395	-0.03%
2019/11/05	1	80.00	5	80.00	79.70	-4	3,495	-0.11%
2019/11/04	0	0.00	5	79.40	79.20	-5	3,539	-0.14%
2019/11/01	6	79.00	0	0.00	79.00	6	3,557	0.17%
2019/10/31	5	80.00	0	0.00	80.30	5	3,579	0.14%
2019/10/30	0	0.00	6	80.83	81.20	-6	3,598	-0.17%
2019/10/29	10	80.50	3	79.80	79.90	7	3,639	0.19%
2019/10/28	0	0.00	18	81.30	81.20	-18	3,670	-0.49%
2019/10/25	12	82.20	0	0.00	81.50	12	3,771	0.32%
2019/10/24	7	81.69	2	82.50	82.10	5	3,957	0.13%
2019/10/23	88	83.72	10	83.75	81.90	78	4,055	1.92%
2019/10/21	5	82.10	0	0.00	81.90	5	4,051	0.12%
2019/10/18	5	81.60	5	82.00	82.70	0	4,127	0.00%
2019/10/17	5	80.80	0	0.00	81.50	5	4,094	0.12%
2019/10/16	10	81.37	25	82.22	81.10	-15	4,085	-0.37%
2019/10/15	15	82.87	0	0.00	82.10	15	4,060	0.37%
2019/10/14	5	83.00	7	84.00	82.80	-2	4,050	-0.05%
2019/10/09	3	82.23	12	82.48	82.50	-9	4,013	-0.22%
2019/10/08	10	81.50	0	0.00	81.00	10	4,009	0.25%
2019/10/07	6	82.00	19	82.66	82.40	-13	3,976	-0.33%
2019/10/04	0	0.00	5	81.18	80.70	-5	3,879	-0.13%
2019/10/03	3	79.83	0	0.00	79.90	3	3,860	0.08%
2019/10/01	0	0.00	4	80.00	80.50	-4	3,880	-0.10%
2019/09/27	19	80.36	7	79.34	79.00	12	3,871	0.31%
2019/09/26	18	79.83	17	80.71	80.40	1	3,849	0.03%
2019/09/25	1	79.20	0	0.00	78.90	1	3,789	0.03%
2019/09/23	0	0.00	6	79.00	79.00	-6	3,799	-0.16%
2019/09/19	0	0.00	5	78.00	78.20	-5	3,798	-0.13%
2019/09/18	11	77.50	0	0.00	77.50	11	3,812	0.29%
2019/09/17	0	0.00	5	79.00	78.20	-5	3,760	-0.13%
2019/09/12	5	78.00	6	78.87	78.10	-1	3,771	-0.03%
2019/09/11	0	0.00	21	78.31	78.60	-21	3,764	-0.56%
2019/09/10	0	0.00	5	78.00	78.10	-5	3,744	-0.13%
2019/09/09	39	78.51	2	77.85	77.20	37	3,704	1.00%
2019/09/06	5	82.00	5	83.00	81.80	0	3,547	0.00%
2019/09/05	6	81.08	36	81.70	82.50	-30	3,530	-0.85%
2019/09/04	0	0.00	2	80.90	81.70	-2	3,491	-0.06%
2019/09/03	6	81.18	0	0.00	80.90	6	3,464	0.17%
2019/09/02	2	81.80	0	0.00	82.00	2	3,435	0.06%
2019/08/30	10	82.90	0	0.00	82.50	10	3,402	0.29%
2019/08/29	5	83.00	5	83.30	82.80	0	3,356	0.00%
2019/08/28	11	84.01	7	84.26	84.00	4	3,290	0.12%
2019/08/27	46	83.47	37	82.69	83.00	9	3,165	0.28%
2019/08/26	12	79.43	2	79.30	79.00	10	2,974	0.34%
2019/08/23	11	81.64	4	81.80	81.00	7	2,921	0.24%
2019/08/22	6	82.93	40	82.83	82.20	-34	2,873	-1.18%
2019/08/21	1	83.10	12	82.61	82.80	-11	2,828	-0.39%
2019/08/20	9	83.01	11	82.95	82.50	-2	2,791	-0.07%
2019/08/19	20	82.43	23	82.60	81.90	-3	2,666	-0.11%
2019/08/16	29	81.99	17	81.61	81.00	12	2,600	0.46%
2019/08/15	25	80.96	18	81.01	81.50	7	2,487	0.28%
2019/08/14	46	80.95	20	79.85	80.80	26	2,360	1.10%
2019/08/13	5	76.12	39	76.62	76.30	-34	2,148	-1.58%
2019/08/12	6	77.15	10	77.63	76.30	-4	2,136	-0.19%
2019/08/08	4	76.65	18	76.66	77.30	-14	2,088	-0.67%
2019/08/07	8	76.39	13	76.52	76.40	-5	2,055	-0.24%
2019/08/06	28	72.83	38	74.05	75.10	-10	1,980	-0.50%
2019/08/05	8	73.15	6	74.08	73.50	2	1,965	0.10%
2019/08/02	21	73.55	10	73.65	73.30	11	1,957	0.56%
2019/08/01	5	73.00	11	74.48	74.90	-6	1,956	-0.31%
2019/07/31	16	74.35	12	74.65	74.20	4	1,941	0.21%
2019/07/30	19	74.36	1	74.00	74.00	18	1,890	0.95%
2019/07/29	13	76.57	27	76.81	75.30	-14	1,848	-0.76%
2019/07/26	16	75.47	24	76.68	77.10	-8	1,759	-0.45%
2019/07/25	52	72.94	14	72.70	73.30	38	1,565	2.43%
2019/07/24	8	70.70	15	71.17	71.10	-7	1,482	-0.47%
2019/07/23	16	70.63	11	71.75	69.90	5	1,466	0.34%
2019/07/22	9	68.93	27	70.03	70.50	-18	1,474	-1.22%
2019/07/18	20	67.80	0	0.00	67.40	20	1,452	1.38%
2019/07/17	7	67.96	6	67.70	67.70	1	1,561	0.06%
2019/07/16	12	68.86	1	68.30	68.30	11	1,819	0.60%
2019/07/15	5	69.00	17	68.73	68.70	-12	1,811	-0.66%
2019/07/12	22	68.85	30	69.13	68.70	-8	1,829	-0.44%
2019/07/11	21	67.85	0	0.00	67.70	21	1,808	1.16%
2019/07/09	1	67.60	2	67.70	67.70	-1	1,855	-0.05%
2019/07/08	0	0.00	3	68.00	68.00	-3	1,864	-0.16%
2019/07/05	0	0.00	34	66.89	67.30	-34	1,877	-1.81%
2019/07/04	7	65.81	0	0.00	66.00	7	1,866	0.38%
2019/07/03	0	0.00	3	67.60	67.60	-3	1,875	-0.16%
2019/07/02	3	68.00	2	68.70	67.90	1	1,886	0.05%
2019/07/01	1	68.40	1	68.70	68.40	0	1,909	0.00%
2019/06/28	0	0.00	3	67.50	67.30	-3	1,945	-0.15%
2019/06/27	1	67.60	1	67.90	68.00	0	1,984	0.00%
2019/06/25	1	67.60	1	68.40	67.00	0	2,012	0.00%
2019/06/21	13	67.75	3	69.23	67.00	10	2,045	0.49%
2019/06/20	0	0.00	5	68.56	68.60	-5	2,046	-0.24%
2019/06/17	0	0.00	2	67.10	66.60	-2	2,133	-0.09%
2019/06/12	19	66.93	0	0.00	66.70	19	2,346	0.81%
2019/06/05	0	0.00	1	65.50	65.60	-1	2,412	-0.04%
2019/06/04	0	0.00	1	65.40	65.40	-1	2,479	-0.04%
2019/05/27	0	0.00	1	64.00	64.20	-1	3,233	-0.03%
2019/05/24	1	63.70	0	0.00	63.50	1	3,274	0.03%
2019/05/21	1	64.60	2	64.10	64.70	-1	3,327	-0.03%
2019/05/20	2	62.60	0	0.00	62.50	2	3,335	0.06%
2019/05/17	1	64.80	3	63.97	63.20	-2	3,347	-0.06%
2019/05/16	0	0.00	30	64.29	65.00	-30	3,429	-0.87%
2019/05/14	1	61.80	2	64.05	64.80	-1	3,513	-0.03%
2019/05/13	5	64.92	6	65.60	64.80	-1	3,519	-0.03%
2019/05/10	3	64.33	1	63.90	63.90	2	3,494	0.06%
2019/05/09	4	65.35	1	64.00	64.00	3	3,514	0.09%
2019/05/08	2	66.65	2	66.60	66.70	0	3,481	0.00%
2019/05/06	2	67.20	5	67.30	67.10	-3	3,522	-0.09%
2019/05/03	1	69.00	1	68.90	69.30	0	3,502	0.00%
2019/05/02	1	68.10	0	0.00	68.50	1	3,502	0.03%
2019/04/30	1	68.00	0	0.00	68.00	1	3,519	0.03%
2019/04/29	0	0.00	4	67.33	67.70	-4	3,503	-0.11%
2019/04/26	3	70.00	6	70.07	69.10	-3	3,501	-0.09%
2019/04/25	0	0.00	3	71.10	71.30	-3	3,459	-0.09%
2019/04/24	37	72.24	4	71.55	71.30	33	3,510	0.94%
2019/04/23	15	71.24	2	72.20	70.80	13	3,497	0.37%
2019/04/22	35	71.23	21	70.96	72.50	14	3,430	0.41%
2019/04/19	0	0.00	3	67.80	67.70	-3	3,190	-0.09%
2019/04/18	0	0.00	4	67.50	67.10	-4	3,202	-0.12%
2019/04/17	1	68.80	0	0.00	67.90	1	3,240	0.03%
2019/04/16	1	68.30	0	0.00	68.40	1	3,299	0.03%
2019/04/15	0	0.00	2	67.90	67.60	-2	3,341	-0.06%
2019/04/12	2	67.15	3	67.20	67.10	-1	3,398	-0.03%
2019/04/11	7	69.14	0	0.00	67.70	7	3,425	0.20%
2019/04/09	2	68.20	1	68.20	68.20	1	3,479	0.03%
2019/04/08	1	68.70	20	68.00	68.80	-19	3,524	-0.54%
2019/04/03	9	67.60	1	67.60	67.70	8	3,528	0.23%
2019/04/02	3	68.93	0	0.00	68.20	3	3,545	0.08%
2019/04/01	8	68.51	18	68.33	68.90	-10	3,597	-0.28%
2019/03/27	19	68.05	0	0.00	68.60	19	3,630	0.52%
2019/03/26	0	0.00	1	68.20	67.30	-1	3,635	-0.03%
2019/03/22	2	68.00	6	67.75	67.60	-4	3,700	-0.11%
2019/03/21	4	69.12	0	0.00	68.90	4	3,719	0.11%
2019/03/20	3	68.70	11	69.06	68.60	-8	3,893	-0.21%
2019/03/19	22	70.60	3	70.70	68.90	19	3,916	0.49%
2019/03/18	8	67.91	34	68.56	68.60	-26	3,907	-0.67%
2019/03/08	5	65.06	27	65.33	65.90	-22	4,260	-0.52%
2019/03/07	10	67.92	7	67.30	66.80	3	4,273	0.07%
2019/03/06	28	70.13	6	70.27	69.60	22	4,231	0.52%
2019/03/05	13	68.14	10	68.40	67.90	3	4,114	0.07%
2019/03/04	1	67.40	19	67.81	69.20	-18	4,093	-0.44%
2019/02/27	18	65.07	5	64.60	65.50	13	4,055	0.32%
2019/02/26	0	0.00	3	63.17	63.10	-3	4,043	-0.07%
2019/02/20	1	62.70	1	62.70	63.00	0	4,722	0.00%
2019/02/19	5	62.04	0	0.00	62.20	5	4,699	0.11%
2019/02/18	1	61.20	1	61.40	61.40	0	4,682	0.00%
2019/02/15	14	61.19	2	61.20	61.40	12	4,670	0.26%
2019/02/14	2	63.50	5	63.40	63.50	-3	4,587	-0.07%
2019/02/13	11	65.99	0	0.00	65.00	11	4,557	0.24%
2019/02/12	7	65.57	1	65.40	65.20	6	4,536	0.13%
2019/01/30	1	63.60	0	0.00	63.60	1	4,487	0.02%
2019/01/28	1	65.00	1	64.90	64.50	0	4,444	0.00%
2019/01/25	3	63.83	3	64.20	64.20	0	4,412	0.00%
2019/01/24	7	63.33	7	63.50	63.50	0	4,391	0.00%
2019/01/23	1	63.20	0	0.00	62.90	1	4,386	0.02%
2019/01/22	0	0.00	2	62.70	62.80	-2	4,370	-0.05%
2019/01/21	3	63.63	0	0.00	63.50	3	4,353	0.07%
2019/01/18	0	0.00	34	63.67	63.80	-34	4,342	-0.78%
2019/01/17	2	64.60	0	0.00	64.30	2	4,313	0.05%
2019/01/16	68	65.53	10	65.64	65.80	58	4,275	1.36%
2019/01/15	14	64.41	14	65.08	64.50	0	4,208	0.00%
2019/01/14	13	63.48	0	0.00	63.70	13	4,180	0.31%
2019/01/11	0	0.00	2	64.70	64.90	-2	4,157	-0.05%
2019/01/10	4	64.85	6	65.17	65.80	-2	4,135	-0.05%
2019/01/09	8	65.83	11	66.19	64.80	-3	4,120	-0.07%
2019/01/08	20	66.72	9	67.13	66.20	11	4,089	0.27%
2019/01/07	0	0.00	1	67.50	66.30	-1	4,018	-0.02%
2019/01/04	2	64.80	44	65.98	66.20	-42	3,965	-1.06%
2019/01/03	3	65.57	1	65.50	65.40	2	3,911	0.05%
2019/01/02	21	66.17	12	65.63	64.90	9	3,870	0.23%
2018/12/27	1	63.70	0	0.00	63.70	1	3,803	0.03%
2018/12/26	3	63.63	3	62.83	61.70	0	3,736	0.00%
2018/12/25	3	64.30	12	63.93	63.30	-9	3,717	-0.24%
2018/12/24	22	63.66	13	64.22	65.50	9	3,668	0.25%
2018/12/22	2	61.60	2	62.00	61.90	0	3,554	0.00%
2018/12/21	9	62.21	30	62.03	61.60	-21	3,564	-0.59%
2018/12/20	9	61.86	37	61.63	61.20	-28	3,520	-0.80%
2018/12/19	1	63.00	0	0.00	63.00	1	3,475	0.03%
2018/12/17	2	66.30	2	66.60	65.70	0	3,398	0.00%
2018/12/14	11	67.52	17	67.50	67.80	-6	3,354	-0.18%
2018/12/13	19	67.95	24	67.20	68.20	-5	3,305	-0.15%
2018/12/12	2	65.35	3	65.40	65.10	-1	3,106	-0.03%
2018/12/11	34	65.79	10	65.98	65.20	24	3,059	0.78%
2018/12/10	22	64.69	1	65.40	65.00	21	2,973	0.71%
2018/12/07	13	64.42	7	64.94	64.60	6	2,895	0.21%
2018/12/06	20	62.16	1	61.00	60.50	19	2,820	0.67%
2018/12/05	0	0.00	17	64.71	64.50	-17	2,756	-0.62%
2018/12/04	0	0.00	2	66.40	65.00	-2	2,709	-0.07%
2018/12/03	11	63.98	0	0.00	63.60	11	2,567	0.43%
2018/11/30	1	63.10	0	0.00	62.60	1	2,493	0.04%
2018/11/29	16	63.78	15	62.50	62.50	1	2,426	0.04%
2018/11/28	1	63.50	1	63.80	63.00	0	2,375	0.00%
2018/11/27	2	63.30	3	63.47	63.10	-1	2,317	-0.04%
2018/11/26	5	61.74	3	63.57	64.00	2	2,242	0.09%
2018/11/23	11	61.38	3	62.27	60.20	8	2,078	0.38%
2018/11/22	7	64.09	5	63.76	62.40	2	1,911	0.10%
2018/11/21	5	61.56	8	63.90	63.60	-3	1,669	-0.18%
2018/11/20	3	59.33	5	60.24	60.50	-2	1,347	-0.15%
2018/11/19	0	0.00	2	54.15	55.00	-2	1,193	-0.17%
2018/11/13	1	53.00	0	0.00	53.10	1	1,237	0.08%
2018/11/02	0	0.00	1	51.50	51.00	-1	1,490	-0.07%
2018/11/01	0	0.00	2	49.95	50.20	-2	1,492	-0.13%
2018/10/30	2	46.80	1	47.50	47.80	1	1,485	0.07%
2018/10/24	1	49.30	1	49.80	49.70	0	1,477	0.00%
2018/10/19	0	0.00	4	49.90	49.90	-4	1,472	-0.27%
2018/10/18	0	0.00	1	46.95	47.20	-1	1,451	-0.07%
2018/10/12	0	0.00	2	45.00	45.05	-2	1,419	-0.14%
2018/10/11	1	43.50	1	44.75	43.05	0	1,409	0.00%
2018/10/08	0	0.00	3	47.55	47.50	-3	1,398	-0.21%
2018/10/05	6	48.68	7	48.78	48.50	-1	1,400	-0.07%
2018/10/03	1	49.80	0	0.00	49.50	1	1,377	0.07%
2018/10/02	1	50.10	0	0.00	50.10	1	1,360	0.07%
2018/09/28	2	50.10	0	0.00	50.00	2	1,394	0.14%
2018/09/26	1	50.10	0	0.00	49.85	1	1,402	0.07%
2018/09/25	1	50.50	1	51.60	50.70	0	1,390	0.00%
2018/09/20	1	50.50	4	50.30	50.30	-3	1,373	-0.22%
2018/09/19	2	50.65	1	50.80	50.50	1	1,362	0.07%
2018/09/12	4	52.00	1	52.60	51.70	3	1,323	0.23%
2018/09/10	1	50.00	0	0.00	49.00	1	1,295	0.08%
2018/09/04	2	52.00	0	0.00	52.00	2	1,294	0.15%
2018/08/23	0	0.00	1	54.90	54.90	-1	1,555	-0.06%
2018/08/21	5	53.80	5	53.60	53.60	0	1,558	0.00%
2018/08/20	30	54.00	0	0.00	54.20	30	1,567	1.91%
2018/08/17	1	52.00	0	0.00	52.10	1	1,572	0.06%
2018/08/15	0	0.00	2	53.15	54.00	-2	1,520	-0.13%
2018/08/14	7	53.90	5	53.92	54.20	2	1,494	0.13%
2018/08/13	6	56.38	0	0.00	56.30	6	1,441	0.42%
2018/08/10	3	63.00	0	0.00	62.50	3	1,353	0.22%
2018/08/08	50	69.44	0	0.00	69.00	50	1,326	3.77%
2018/08/07	1	68.30	0	0.00	68.90	1	1,353	0.07%
2018/08/03	1	67.60	0	0.00	68.10	1	1,392	0.07%
2018/07/30	2	69.95	1	68.60	68.60	1	1,505	0.07%
2018/07/18	0	0.00	5	68.74	68.10	-5	1,491	-0.34%
2018/07/17	1	68.30	0	0.00	68.40	1	1,483	0.07%
2018/07/16	4	68.20	1	68.20	68.20	3	1,483	0.20%
2018/07/10	0	0.00	8	64.95	65.00	-8	1,460	-0.55%
2018/07/09	3	64.33	0	0.00	64.60	3	1,465	0.20%
2018/07/05	0	0.00	4	66.30	64.80	-4	1,421	-0.28%
2018/07/02	1	71.00	0	0.00	70.80	1	1,431	0.07%
2018/06/29	4	70.78	0	0.00	70.90	4	1,434	0.28%
2018/06/27	2	70.00	0	0.00	69.80	2	1,431	0.14%
2018/06/21	1	70.50	0	0.00	70.00	1	1,436	0.07%
2018/06/20	1	69.80	0	0.00	69.80	1	1,445	0.07%
2018/06/19	5	71.80	5	72.36	70.40	0	1,439	0.00%
2018/06/15	0	0.00	1	71.70	71.00	-1	1,428	-0.07%
2018/06/14	3	72.03	0	0.00	71.30	3	1,413	0.21%
2018/06/12	0	0.00	1	73.10	73.60	-1	1,417	-0.07%
2018/06/11	0	0.00	2	73.50	73.70	-2	1,422	-0.14%
2018/06/08	1	74.70	0	0.00	73.70	1	1,441	0.07%
2018/06/06	4	74.20	0	0.00	73.70	4	1,404	0.28%
2018/06/05	2	74.30	1	75.90	73.90	1	1,375	0.07%
2018/06/04	3	71.73	1	71.60	72.00	2	1,265	0.16%
2018/05/29	1	71.30	5	71.00	70.60	-4	1,175	-0.34%
2018/05/28	1	71.20	2	72.30	72.70	-1	1,165	-0.09%
2018/05/25	0	0.00	2	71.60	71.60	-2	1,141	-0.18%
2018/05/23	6	70.40	0	0.00	70.00	6	1,093	0.55%
2018/05/22	3	69.60	0	0.00	69.80	3	1,085	0.28%
2018/05/15	2	70.40	0	0.00	69.90	2	1,058	0.19%
2018/05/14	0	0.00	1	71.60	71.50	-1	1,053	-0.09%
2018/05/11	1	72.70	2	72.70	72.50	-1	1,044	-0.10%
2018/05/10	2	72.90	0	0.00	72.70	2	1,028	0.19%
2018/05/09	4	72.18	2	72.15	72.70	2	1,008	0.20%
2018/05/08	1	75.00	0.1	75.00	74.10	0.9	970	0.09%
2018/04/30	0	0.00	2	79.95	80.30	-2	944	-0.21%
2018/04/27	4	79.33	0	0.00	78.30	4	972	0.41%
2018/04/26	0	0.00	1	80.00	80.00	-1	988	-0.10%
2018/04/25	1	79.80	3	80.10	80.30	-2	993	-0.20%
2018/04/24	2	80.80	0	0.00	80.90	2	1,004	0.20%
2018/04/23	0	0.00	10	81.28	81.60	-10	1,013	-0.99%
2018/04/12	2	81.50	0	0.00	81.60	2	1,152	0.17%
2018/04/09	9	84.31	13	83.84	83.10	-4	1,345	-0.30%
2018/03/31	0	0.00	4	81.65	82.10	-4	1,335	-0.30%
2018/03/26	0	0.00	3	79.90	79.20	-3	1,451	-0.21%
2018/03/23	8	79.41	0	0.00	79.90	8	1,467	0.55%
2018/03/22	4	80.60	6	80.70	80.60	-2	1,531	-0.13%
2018/03/21	0	0.00	3	81.80	81.10	-3	1,563	-0.19%
2018/03/19	0	0.00	10	81.10	81.10	-10	1,602	-0.62%
2018/03/16	14	80.51	0	0.00	80.50	14	1,599	0.88%
2018/03/13	9	82.52	0	0.00	81.70	9	1,544	0.58%
2018/03/12	0	0.00	6	83.62	84.00	-6	1,514	-0.40%
2018/03/09	3	81.70	0	0.00	82.40	3	1,507	0.20%
2018/03/02	1	82.70	3	82.50	82.20	-2	1,538	-0.13%
2018/02/27	0	0.00	1	84.90	84.90	-1	1,524	-0.07%
2018/02/09	0	0.00	5	80.10	82.50	-5	1,536	-0.33%
2018/02/07	0	0.00	1	82.60	82.70	-1	1,520	-0.07%
2018/02/06	1	80.10	4	80.20	81.40	-3	1,513	-0.20%
2018/02/01	1	84.10	0	0.00	83.90	1	1,508	0.07%
2018/01/31	5	82.90	0	0.00	83.70	5	1,534	0.33%
2018/01/30	0	0.00	1	84.00	83.20	-1	1,567	-0.06%
2018/01/24	0	0.00	1	83.90	83.70	-1	1,634	-0.06%
2018/01/23	1	83.30	2	83.00	83.00	-1	1,632	-0.06%
2018/01/22	1	84.10	1	84.40	84.00	0	1,620	0.00%
2018/01/18	1	83.60	0	0.00	83.50	1	1,659	0.06%
2018/01/17	5	84.02	0	0.00	83.20	5	1,670	0.30%
2018/01/16	1	84.00	1	84.10	84.10	0	1,653	0.00%
2018/01/15	3	83.80	0	0.00	84.10	3	1,640	0.18%
2018/01/12	3	85.40	0	0.00	84.50	3	1,646	0.18%
2018/01/10	55	84.82	3	84.50	84.50	52	1,673	3.11%
2018/01/09	5	86.40	0	0.00	85.10	5	1,671	0.30%
2018/01/08	102	86.84	1	86.30	86.00	101	1,726	5.85%	大買/鉅額交易
2018/01/05	508	88.47	5	87.90	87.70	503	1,715	29.32%	大買/鉅額交易
2018/01/04	160	87.89	9	87.39	89.00	151	1,656	9.12%	大買/鉅額交易
2018/01/03	1	85.30	9	85.32	85.20	-8	1,570	-0.51%
2018/01/02	2	84.50	16	84.58	85.30	-14	1,578	-0.89%