中磊 (5388)-兆豐-新竹券商分點個股進出

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
732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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	2	125.00	1	125.00	124.00	1	5,216	0.02%
2024/04/29	0	0.00	9	124.44	124.50	-9	5,187	-0.17%
2024/04/26	4	123.00	0	0.00	123.00	4	5,163	0.08%
2024/04/25	3	123.17	0	0.00	122.00	3	5,156	0.06%
2024/04/24	6	124.17	0	0.00	124.00	6	5,159	0.12%
2024/04/23	0	123.50	0	0.00	123.00	0	5,128	0.00%
2024/04/22	2	121.50	23	121.50	121.00	-21	5,120	-0.41%
2024/04/19	1	121.50	0	0.00	121.50	1	5,100	0.02%
2024/04/18	7	121.86	2	123.50	124.00	5	5,068	0.10%
2024/04/17	3.2	124.99	14	123.68	123.50	-10.8	5,025	-0.22%
2024/04/16	7	125.93	0	0.00	125.00	7	4,942	0.14%
2024/04/15	24	131.92	0	0.00	130.50	24	4,918	0.49%
2024/04/12	12	134.00	0	0.00	134.00	12	4,925	0.24%
2024/04/11	9.1	133.67	0	0.00	134.00	9.1	4,909	0.18%
2024/04/10	0	0.00	10	134.50	134.00	-10	4,902	-0.20%
2024/04/09	2.1	135.48	22	134.34	134.00	-19.9	4,878	-0.41%
2024/04/08	9	134.61	0	0.00	135.50	9	4,850	0.19%
2024/04/03	13	136.50	0	0.00	136.00	13	4,843	0.27%
2024/04/02	0	0.00	7	137.57	137.50	-7	4,821	-0.15%
2024/04/01	1.3	136.50	0	0.00	137.50	1.3	4,801	0.03%
2024/03/29	9	135.67	1	136.00	135.50	8	4,769	0.17%
2024/03/28	0	0.00	1.3	144.92	144.00	-1.3	4,646	-0.03%
2024/03/27	1	146.50	0	0.00	148.50	1	4,535	0.02%
2024/03/26	2.1	145.64	8	143.94	145.00	-5.9	4,469	-0.13%
2024/03/25	4	147.38	0	148.50	147.00	4	4,390	0.09%
2024/03/22	50	149.00	67	146.76	149.00	-17	4,355	-0.39%
2024/03/21	2	144.25	15	146.43	147.00	-13	4,299	-0.30%
2024/03/20	13	147.62	10	145.50	143.50	3	4,290	0.07%
2024/03/19	0	0.00	7.2	142.03	143.00	-7.2	4,364	-0.16%
2024/03/18	2	138.50	1	138.50	138.00	1	4,498	0.02%
2024/03/15	4.1	137.24	5	137.50	137.50	-0.9	4,535	-0.02%
2024/03/14	5	138.60	7.3	137.27	137.00	-2.3	4,493	-0.05%
2024/03/13	1	138.00	0	0.00	138.00	1	4,441	0.02%
2024/03/12	87.1	134.51	2	135.50	136.00	85.1	4,401	1.93%
2024/03/11	1.3	132.62	3	133.33	132.00	-1.7	4,374	-0.04%
2024/03/08	0.1	139.50	11	136.14	135.50	-10.9	4,320	-0.25%
2024/03/07	19	141.16	10	140.40	140.00	9	4,282	0.21%
2024/03/06	20.9	140.09	4.1	138.50	138.50	16.8	4,202	0.40%
2024/03/05	5.5	145.45	6.1	143.54	145.50	-0.6	3,978	-0.02%
2024/03/04	1.3	137.08	4	139.38	141.50	-2.7	3,796	-0.07%
2024/03/01	3	136.00	0	0.00	135.50	3	3,706	0.08%
2024/02/29	3	135.33	0	0.00	135.50	3	3,692	0.08%
2024/02/27	0.3	135.76	3	134.67	135.50	-2.7	3,654	-0.07%
2024/02/26	11	136.77	11	137.32	136.00	0	3,604	0.00%
2024/02/23	11	138.27	3	137.67	139.50	8	3,543	0.23%
2024/02/22	18	134.36	21.1	134.36	136.50	-3.1	3,357	-0.09%
2024/02/21	8	128.50	18	129.00	128.00	-10	3,206	-0.31%
2024/02/16	21.1	124.07	0	0.00	125.00	21.1	3,191	0.66%
2024/02/05	0	126.00	0	0.00	125.50	0	3,269	0.00%
2024/02/01	1	127.50	0	0.00	127.50	1	3,511	0.03%
2024/01/29	2	128.25	0	0.00	128.50	2	3,467	0.06%
2024/01/26	0	0.00	1	128.50	128.50	-1	3,495	-0.03%
2024/01/25	1	127.50	0	0.00	128.00	1	3,542	0.03%
2024/01/24	3	127.33	2	126.75	127.50	1	3,542	0.03%
2024/01/23	2	129.75	2	130.50	130.00	0	3,519	0.00%
2024/01/16	1	128.50	0	0.00	128.00	1	3,534	0.03%
2024/01/12	0	0.00	2	127.00	128.00	-2	3,547	-0.06%
2024/01/10	0	0.00	0.8	126.50	125.50	-0.8	3,590	-0.02%
2024/01/09	0	0.00	3	125.00	125.50	-3	3,616	-0.08%
2024/01/08	0.1	128.00	0	0.00	127.00	0.1	3,606	0.00%
2024/01/04	1.1	131.00	0	0.00	130.50	1.1	3,649	0.03%
2024/01/03	0.4	134.00	0	0.00	133.00	0.4	3,677	0.01%
2024/01/02	0	0.00	3	136.33	136.00	-3	3,667	-0.08%
2023/12/29	9	134.50	0	0.00	134.50	9	3,670	0.25%
2023/12/27	0	0.00	1	134.00	134.00	-1	3,720	-0.03%
2023/12/26	0	0.00	23	132.57	133.50	-23	3,733	-0.62%
2023/12/25	1	132.50	0	0.00	131.50	1	3,760	0.03%
2023/12/22	0	0.00	2	134.75	133.00	-2	3,865	-0.05%
2023/12/21	1	133.00	0	0.00	131.00	1	3,822	0.03%
2023/12/20	4	133.13	0	0.00	133.00	4	3,821	0.10%
2023/12/19	2.2	133.55	4	135.50	133.50	-1.8	3,811	-0.05%
2023/12/15	2.2	138.00	1	137.50	137.00	1.2	3,741	0.03%
2023/12/14	10	140.65	51.1	139.96	141.00	-41.1	3,682	-1.12%
2023/12/13	15	136.93	49.1	136.44	136.50	-34.1	3,371	-1.01%
2023/12/12	1.1	128.59	1	129.50	128.50	0.1	3,142	0.00%
2023/12/11	0	0.00	19.2	125.66	126.00	-19.2	3,098	-0.62%
2023/12/07	0.3	124.00	1	123.00	123.00	-0.8	3,129	-0.02%
2023/12/06	0.1	125.50	20	125.50	125.00	-20	3,228	-0.62%
2023/12/05	0.1	126.00	2	126.00	127.00	-1.9	3,230	-0.06%
2023/12/04	8.1	127.00	12	126.71	127.00	-3.9	3,302	-0.12%
2023/12/01	6	125.17	13	125.23	125.50	-7	3,433	-0.20%
2023/11/30	5	124.50	0	0.00	124.00	5	3,442	0.15%
2023/11/29	21	123.74	233	123.30	124.00	-212	3,435	-6.17%	大賣/鉅額交易
2023/11/28	271	121.42	0	0.00	123.00	271	3,453	7.85%	大買/鉅額交易
2023/11/24	0	0.00	2	121.00	121.00	-2	3,487	-0.06%
2023/11/22	7	122.50	5	123.00	123.00	2	3,581	0.06%
2023/11/21	5	123.00	3	124.00	123.50	2	3,621	0.06%
2023/11/20	0	0.00	2	122.50	122.00	-2	3,669	-0.05%
2023/11/17	6	121.50	1	121.00	121.50	5	3,769	0.13%
2023/11/16	2	123.00	0	0.00	122.50	2	3,815	0.05%
2023/11/15	1	122.50	1	121.00	121.00	0	3,881	0.00%
2023/11/14	1	123.50	1.1	125.46	123.00	-0.1	3,883	0.00%
2023/11/13	0	0.00	1	120.00	120.00	-1	3,893	-0.03%
2023/11/10	3	122.33	2	121.50	121.50	1	3,887	0.03%
2023/11/09	1.3	114.23	0	0.00	113.50	1.3	3,781	0.03%
2023/11/06	0	0.00	4	119.25	118.50	-4	3,833	-0.10%
2023/11/03	3	117.50	4	118.38	118.00	-1	3,870	-0.03%
2023/11/02	3	117.17	3	118.00	116.50	0	3,910	0.00%
2023/10/27	2	113.25	0	0.00	112.50	2	4,977	0.04%
2023/10/25	1	117.00	0	0.00	116.50	1	5,373	0.02%
2023/10/20	2	114.00	0	0.00	114.50	2	5,447	0.04%
2023/10/18	0	0.00	7	118.50	115.50	-7	5,527	-0.13%
2023/10/16	7	119.86	0	0.00	118.50	7	5,613	0.12%
2023/10/13	0	0.00	2	122.00	121.50	-2	5,699	-0.04%
2023/10/12	2	119.25	0	0.00	119.00	2	5,766	0.03%
2023/10/11	5	117.90	4	117.50	117.00	1	5,809	0.02%
2023/10/04	1	121.00	0	0.00	121.50	1	6,148	0.02%
2023/10/03	1	120.50	0	0.00	120.50	1	6,252	0.02%
2023/10/02	0	0.00	2	123.75	123.50	-2	6,502	-0.03%
2023/09/27	3.3	121.97	25	120.54	123.00	-21.8	6,869	-0.32%
2023/09/26	1.2	126.57	0	0.00	126.50	1.2	6,952	0.02%
2023/09/25	0	0.00	3	129.00	130.00	-3	7,322	-0.04%
2023/09/22	0	0.00	4	127.75	128.50	-4	7,519	-0.05%
2023/09/21	1.2	126.08	4	127.00	125.50	-2.8	7,988	-0.04%
2023/09/20	1	130.00	0	0.00	129.00	1	8,283	0.01%
2023/09/19	3	133.00	36	132.38	132.00	-33	8,272	-0.40%
2023/09/18	2	129.25	1	129.50	129.00	1	8,245	0.01%
2023/09/15	0	0.00	1	130.00	129.50	-1	8,227	-0.01%
2023/09/14	0	0.00	10	131.50	131.50	-10	8,259	-0.12%
2023/09/13	1	128.00	1	127.50	128.00	0	8,254	0.00%
2023/09/12	0	0.00	3	124.83	127.50	-3	8,282	-0.04%
2023/09/11	2	128.00	61	129.39	126.50	-59	8,262	-0.71%
2023/09/08	0	0.00	5	127.00	127.00	-5	8,152	-0.06%
2023/09/07	1	125.50	20	128.00	126.00	-19	8,141	-0.23%
2023/09/06	3	127.50	67	127.32	125.50	-64	8,068	-0.79%
2023/09/05	0	0.00	17	122.47	122.50	-17	7,903	-0.22%
2023/08/31	0	0.00	10	122.00	121.50	-10	7,935	-0.13%
2023/08/24	4	119.63	1.1	118.14	119.00	2.9	8,105	0.04%
2023/08/23	3	120.83	3	120.33	120.00	0	8,112	0.00%
2023/08/22	5	117.50	3	119.00	118.00	2	8,066	0.02%
2023/08/21	2	117.50	1	118.00	117.00	1	7,998	0.01%
2023/08/18	0	0.00	2	114.00	113.00	-2	7,910	-0.03%
2023/08/17	1	113.50	3	115.83	116.00	-2	7,921	-0.03%
2023/08/16	1	112.50	0	0.00	113.00	1	7,860	0.01%
2023/08/14	2	109.00	3	110.50	110.50	-1	7,876	-0.01%
2023/08/10	0	0.00	1	112.00	111.00	-1	7,810	-0.01%
2023/08/09	1	114.50	1	114.50	114.00	0	7,740	0.00%
2023/08/08	0	0.00	4	112.50	112.00	-4	7,740	-0.05%
2023/08/07	1	116.00	13	114.54	115.50	-12	7,700	-0.16%
2023/08/04	1	117.50	0	0.00	118.00	1	7,523	0.01%
2023/08/02	7.1	119.25	2	119.50	117.00	5.1	7,407	0.07%
2023/08/01	14.3	120.53	7	116.36	116.00	7.3	7,110	0.10%
2023/07/31	2	121.75	104	121.09	122.00	-102	6,588	-1.55%	大賣/鉅額交易
2023/07/27	4	108.50	0	0.00	108.00	4	6,217	0.06%
2023/07/25	5.3	108.47	3	107.50	107.50	2.3	6,191	0.04%
2023/07/24	5	110.60	0	0.00	110.50	5	6,145	0.08%
2023/07/21	0.3	108.50	1	107.00	108.50	-0.7	6,114	-0.01%
2023/07/20	3	109.00	0	0.00	109.50	3	6,082	0.05%
2023/07/19	5.8	111.84	2	111.75	111.00	3.8	6,028	0.06%
2023/07/18	4	114.88	1	114.00	114.50	3	5,972	0.05%
2023/07/17	2	116.00	0	0.00	115.00	2	5,911	0.03%
2023/07/14	1	116.50	1	116.50	117.00	0	5,830	0.00%
2023/07/13	4.3	119.37	33.4	117.91	116.00	-29.1	5,767	-0.50%
2023/07/12	5.1	114.52	5	115.50	116.00	0.1	5,548	0.00%
2023/07/11	33.3	117.29	3	116.00	117.00	30.3	5,505	0.55%
2023/07/10	7	113.21	5	113.40	113.00	2	5,547	0.04%
2023/07/07	16	115.53	25	113.90	114.00	-9	5,483	-0.16%
2023/07/06	3	119.00	87.1	118.20	119.50	-84.1	5,280	-1.59%
2023/07/05	5	114.80	0	0.00	113.50	5	5,019	0.10%
2023/07/04	3	114.33	4	112.25	115.00	-1	4,973	-0.02%
2023/07/03	4	109.63	19	111.61	114.00	-15	4,827	-0.31%
2023/06/30	5	104.90	0	105.50	105.00	5	4,488	0.11%
2023/06/29	36.1	106.42	62.1	107.75	106.50	-26	4,411	-0.59%
2023/06/28	4.1	102.04	20.1	102.04	99.60	-16	3,984	-0.40%
2023/06/27	1	97.20	1	96.60	96.50	0	3,650	0.00%
2023/06/26	2	97.25	2	95.75	97.00	0	3,648	0.00%
2023/06/21	4	96.03	0	0.00	95.90	4	3,633	0.11%
2023/06/20	4.1	97.88	2	96.15	95.70	2.1	3,649	0.06%
2023/06/16	1	96.50	0	0.00	97.00	1	3,543	0.03%
2023/06/15	0	0.00	5.1	96.71	97.20	-5.1	3,493	-0.15%
2023/06/12	0	0.00	1	95.30	95.30	-1	3,647	-0.03%
2023/06/08	1.1	94.81	0.2	96.20	94.70	0.9	3,797	0.02%
2023/06/07	1.2	94.75	4	94.65	94.80	-2.8	3,905	-0.07%
2023/06/06	0	0.00	1	96.00	96.30	-1	3,923	-0.03%
2023/06/05	1	98.80	1.3	97.92	98.40	-0.3	3,934	-0.01%
2023/06/02	1	95.90	2	96.40	95.60	-1	4,004	-0.02%
2023/06/01	4	95.88	1	95.30	95.70	3	4,024	0.07%
2023/05/31	8	96.16	6.1	95.07	95.50	1.9	3,959	0.05%
2023/05/29	0	0.00	12.1	92.09	93.30	-12.1	3,830	-0.32%
2023/05/26	2	90.50	1	90.30	90.60	1	3,801	0.03%
2023/05/24	0	0.00	2	89.20	89.20	-2	3,790	-0.05%
2023/05/23	2	89.00	3	89.93	88.50	-1	3,806	-0.03%
2023/05/22	0	0.00	0.1	88.30	89.70	-0.1	3,783	0.00%
2023/05/19	0	0.00	2	88.05	88.50	-2	3,778	-0.05%
2023/05/18	0.1	88.00	0	0.00	87.90	0.1	3,834	0.00%
2023/05/17	2	86.05	0	0.00	86.80	2	3,779	0.05%
2023/05/16	3	85.83	4.1	86.89	86.70	-1.1	3,748	-0.03%
2023/05/15	1	84.10	0.2	83.90	84.80	0.8	3,738	0.02%
2023/05/12	7.3	85.29	0	0.00	84.40	7.3	3,769	0.19%
2023/05/09	1	87.50	2	87.20	87.60	-1	3,745	-0.03%
2023/05/08	0	0.00	6	88.25	88.40	-6	3,740	-0.16%
2023/05/04	2	84.80	2	84.05	85.30	0	3,803	0.00%
2023/05/03	2	82.85	1	82.70	82.90	1	3,836	0.03%
2023/04/27	3	81.40	0	0.00	81.20	3	3,854	0.08%
2023/04/26	0	0.00	1	80.40	81.10	-1	3,841	-0.03%
2023/04/21	5.1	83.02	0	0.00	82.70	5.1	3,827	0.13%
2023/04/20	0.1	86.80	4	87.10	85.50	-4	3,812	-0.10%
2023/04/19	3.1	88.39	3	87.90	88.10	0.1	3,842	0.00%
2023/04/18	0.1	88.00	0	0.00	88.00	0.1	3,828	0.00%
2023/04/17	0	0.00	0.1	88.87	88.30	-0.1	3,811	0.00%
2023/04/14	10.1	88.94	5	88.80	88.60	5.1	3,822	0.13%
2023/04/13	1.3	88.79	6	88.97	87.70	-4.8	3,788	-0.13%
2023/04/12	1	94.40	1	94.10	94.30	0	3,624	0.00%
2023/04/11	1	93.50	307	94.18	94.60	-306	3,562	-8.59%	大賣/鉅額交易
2023/04/10	3	93.63	4	92.70	93.60	-1	3,490	-0.03%
2023/04/07	6	94.30	17	93.73	93.50	-11	3,441	-0.32%
2023/04/06	0	0.00	1.2	96.50	96.60	-1.2	3,367	-0.03%
2023/03/31	5	94.78	0	0.00	94.80	5	3,315	0.15%
2023/03/30	4.1	95.62	10	95.80	95.10	-5.9	3,279	-0.18%
2023/03/29	0	0.00	5	92.20	92.80	-5	3,145	-0.16%
2023/03/27	1	91.60	1	92.00	91.80	0	3,138	0.00%
2023/03/24	4	91.33	4	91.40	91.20	0	3,156	0.00%
2023/03/22	0	0.00	0.2	90.80	90.70	-0.2	3,260	-0.01%
2023/03/21	0	0.00	1	90.50	90.80	-1	3,276	-0.03%
2023/03/20	0	0.00	1	89.40	89.60	-1	3,268	-0.03%
2023/03/17	2	89.70	0	0.00	89.70	2	3,292	0.06%
2023/03/16	0	0.00	2	90.10	88.10	-2	3,291	-0.06%
2023/03/15	5	91.40	1	91.10	91.00	4	3,298	0.12%
2023/03/14	2	91.00	3	91.17	91.50	-1	3,266	-0.03%
2023/03/13	3	88.00	0	0.00	91.00	3	3,256	0.09%
2023/03/10	0.2	89.43	13	89.28	89.10	-12.9	3,186	-0.40%
2023/03/09	3	90.37	3	90.67	91.10	0	3,171	0.00%
2023/03/08	2	91.25	7	89.37	91.30	-5	3,213	-0.16%
2023/03/07	12.1	89.26	5	89.36	89.60	7.1	3,307	0.21%
2023/03/06	7	87.24	0	88.10	87.20	7	3,216	0.22%
2023/03/03	1	85.80	5	85.62	85.70	-4	3,409	-0.12%
2023/03/02	3	85.50	0	0.00	85.80	3	3,478	0.09%
2023/03/01	2	85.40	3	85.50	85.60	-1	3,540	-0.03%
2023/02/24	0	0.00	2	85.60	84.30	-2	3,577	-0.06%
2023/02/23	7	84.27	10	84.35	84.80	-3	3,636	-0.08%
2023/02/22	0	0.00	21	83.01	84.40	-21	3,897	-0.54%
2023/02/21	0	0.00	1	83.80	83.90	-1	4,086	-0.02%
2023/02/20	0	0.00	12	84.18	84.20	-12	4,123	-0.29%
2023/02/17	21.1	84.52	16	84.62	84.70	5.1	4,171	0.12%
2023/02/16	1.9	83.62	4	83.33	84.90	-2.1	4,171	-0.05%
2023/02/15	13	82.38	0	0.00	82.30	13	4,188	0.31%
2023/02/14	2	81.75	8	81.90	81.50	-6	4,229	-0.14%
2023/02/13	3	80.60	1	81.00	81.30	2	4,257	0.05%
2023/02/09	0	0.00	4	82.50	82.10	-4	4,282	-0.09%
2023/02/08	12	82.97	0	0.00	82.50	12	4,282	0.28%
2023/02/07	1	83.10	0	0.00	83.30	1	4,269	0.02%
2023/02/03	0	0.00	8	83.25	82.70	-8	4,261	-0.19%
2023/02/02	8	81.90	7	82.76	83.00	1	4,238	0.02%
2023/02/01	16	81.88	5	82.00	81.90	11	4,184	0.26%
2023/01/30	1	80.20	1	80.00	79.90	0	4,147	0.00%
2023/01/13	1	78.42	0	0.00	78.20	1	4,264	0.02%
2023/01/11	0	0.00	3	80.00	79.30	-3	4,356	-0.07%
2023/01/10	1	80.70	0.1	79.40	78.60	0.9	4,393	0.02%
2023/01/09	0.1	81.00	3	80.20	79.80	-2.9	4,419	-0.06%
2023/01/03	1	76.70	0	0.00	76.70	1	4,612	0.02%
2022/12/29	2	75.95	0	0.00	75.90	2	4,775	0.04%
2022/12/28	2	76.90	0	0.00	76.30	2	4,834	0.04%
2022/12/27	1	78.10	2	78.65	78.10	-1	4,920	-0.02%
2022/12/26	1	77.50	0	0.00	77.30	1	5,014	0.02%
2022/12/22	1	77.90	6	77.85	77.50	-5	5,139	-0.10%
2022/12/21	1	76.70	0	0.00	76.50	1	5,228	0.02%
2022/12/20	3	76.00	8	78.04	76.00	-5	5,242	-0.10%
2022/12/19	0	0.00	0.1	80.60	80.20	-0.1	5,218	0.00%
2022/12/16	3	81.83	1	82.40	81.20	2	5,240	0.04%
2022/12/15	3	83.53	2.1	83.94	83.40	0.9	5,220	0.02%
2022/12/14	0.1	82.50	2	82.30	82.20	-1.9	5,163	-0.04%
2022/12/13	1	81.10	0.1	81.10	79.40	0.9	5,129	0.02%
2022/12/12	1	81.80	0	0.00	81.50	1	5,161	0.02%
2022/12/09	3	81.60	0	0.00	80.90	3	5,185	0.06%
2022/12/08	3.1	82.10	6	80.95	81.70	-2.9	5,228	-0.06%
2022/12/07	2	81.20	5	81.68	80.40	-3	5,247	-0.06%
2022/12/06	7	84.40	0	0.00	83.20	7	5,271	0.13%
2022/12/05	6	85.22	2	85.20	84.90	4	5,258	0.08%
2022/12/02	6	84.42	1	84.50	83.90	5	5,234	0.10%
2022/12/01	3	84.50	1	84.80	83.90	2	5,260	0.04%
2022/11/30	17	84.61	10.1	84.25	83.50	6.9	5,230	0.13%
2022/11/29	9.1	83.44	2	83.85	84.10	7.1	5,229	0.14%
2022/11/28	4	81.80	4.1	81.99	81.60	-0.1	5,157	0.00%
2022/11/25	9	82.48	35	82.47	82.70	-26	5,168	-0.50%
2022/11/24	3	80.70	1	81.70	81.10	2	4,974	0.04%
2022/11/23	5	80.58	2	79.80	79.80	3	4,998	0.06%
2022/11/22	14	79.84	3	80.17	80.40	11	5,052	0.22%
2022/11/21	10	79.90	1	79.90	79.10	9	5,104	0.18%
2022/11/18	11.1	81.07	10.2	81.90	80.40	0.9	5,068	0.02%
2022/11/17	13.2	79.42	4	78.90	78.30	9.2	4,928	0.19%
2022/11/16	0	0.00	1	77.50	76.80	-1	4,910	-0.02%
2022/11/14	4	77.10	7	76.93	77.40	-3	5,111	-0.06%
2022/11/11	0.5	77.70	4	78.43	77.00	-3.5	5,187	-0.07%
2022/11/10	7	78.57	1	78.70	78.20	6	5,206	0.12%
2022/11/09	2	78.30	2	78.65	78.60	0	5,299	0.00%
2022/11/08	3	78.47	1	77.50	77.20	2	5,540	0.04%
2022/11/07	2	77.95	1	78.20	78.70	1	5,723	0.02%
2022/11/04	2	77.05	0	0.00	77.50	2	6,027	0.03%
2022/11/03	1	77.70	2.1	77.30	77.90	-1.1	6,235	-0.02%
2022/11/02	5	76.66	1	76.90	76.50	4	6,631	0.06%
2022/11/01	2	76.10	4	76.45	76.40	-2	7,150	-0.03%
2022/10/31	1	75.80	0	0.00	75.60	1	7,262	0.01%
2022/10/28	0.1	74.00	0	0.00	73.90	0.1	7,343	0.00%
2022/10/27	1	75.40	0	0.00	75.60	1	7,346	0.01%
2022/10/26	3	74.07	0	0.00	74.00	3	7,400	0.04%
2022/10/24	3	76.57	3	76.70	75.40	0	7,562	0.00%
2022/10/21	4	75.85	5	76.70	75.20	-1	7,615	-0.01%
2022/10/20	4	79.05	0	0.00	78.70	4	7,592	0.05%
2022/10/19	1	81.90	4	81.53	80.20	-3	7,595	-0.04%
2022/10/18	2	82.80	1	83.10	82.90	1	7,586	0.01%
2022/10/17	3	79.63	6	79.05	80.80	-3	7,594	-0.04%
2022/10/14	2	81.65	0	0.00	81.80	2	7,601	0.03%
2022/10/13	2	78.60	0	0.00	78.50	2	7,776	0.03%
2022/10/12	3	80.87	1	82.40	82.40	2	7,812	0.03%
2022/10/11	0	0.00	2	84.80	85.10	-2	7,829	-0.03%
2022/10/07	3	87.17	0	0.00	86.10	3	8,067	0.04%
2022/10/05	1	84.60	3	84.80	84.50	-2	8,449	-0.02%
2022/10/04	0.1	83.00	0	0.00	84.50	0.1	8,540	0.00%
2022/09/30	2	77.40	1	78.50	78.80	1	8,946	0.01%
2022/09/29	7	79.87	0	0.00	78.70	7	8,984	0.08%
2022/09/28	4.1	79.51	1	78.80	78.70	3.1	8,948	0.03%
2022/09/27	1	84.10	0	0.00	83.90	1	8,872	0.01%
2022/09/26	1	84.50	1	84.20	84.30	0	8,862	0.00%
2022/09/23	1	87.90	104	87.85	87.80	-103	8,842	-1.16%	大賣/鉅額交易
2022/09/22	0	0.00	0.1	90.05	90.40	-0.1	8,853	0.00%
2022/09/21	0.2	91.14	0	0.00	89.50	0.2	8,866	0.00%
2022/09/20	2	91.70	0	0.00	91.30	2	8,865	0.02%
2022/09/19	2	91.45	27	89.72	89.80	-25	8,966	-0.28%
2022/09/16	1.1	91.19	4.3	91.41	91.00	-3.2	9,048	-0.04%
2022/09/15	2	93.20	2	91.30	91.10	0	9,083	0.00%
2022/09/14	3	92.63	0	0.00	93.00	3	9,181	0.03%
2022/09/13	28	94.60	0.1	94.87	94.30	27.9	9,219	0.30%
2022/09/12	100.1	96.00	0	0.00	97.00	100.1	9,138	1.10%
2022/09/07	5.1	93.94	0	0.00	93.90	5.1	9,240	0.06%
2022/09/06	41	94.48	42.1	94.29	94.30	-1.1	9,197	-0.01%
2022/09/05	41	98.03	44.1	96.77	96.70	-3.1	9,117	-0.03%
2022/09/02	40.1	95.90	41	97.49	97.50	-0.9	9,017	-0.01%
2022/09/01	2	95.25	1	96.90	95.50	1	8,941	0.01%
2022/08/31	4	96.70	1.1	96.95	97.30	2.9	8,915	0.03%
2022/08/30	31.1	94.00	32	96.96	97.00	-0.9	8,901	-0.01%
2022/08/29	2	92.10	9	92.54	93.20	-7	8,830	-0.08%
2022/08/26	0	0.00	4	98.55	97.30	-4	8,717	-0.05%
2022/08/25	13	97.38	1	97.20	97.60	12	8,594	0.14%
2022/08/24	3	96.17	1.1	96.56	96.00	1.9	8,542	0.02%
2022/08/23	11.1	96.64	0	0.00	97.40	11.1	8,437	0.13%
2022/08/22	2	95.95	0.1	96.70	95.00	1.9	8,272	0.02%
2022/08/19	1.1	97.72	1	98.10	98.40	0.1	8,172	0.00%
2022/08/18	6	97.85	0	0.00	98.50	6	8,029	0.07%
2022/08/17	1	97.60	5	97.60	97.40	-4	7,930	-0.05%
2022/08/16	0	0.00	2	98.80	99.00	-2	7,872	-0.03%
2022/08/15	11.3	99.60	4	102.50	99.00	7.3	7,812	0.09%
2022/08/12	2	104.00	2	102.50	102.50	0	7,569	0.00%
2022/08/11	13	103.31	14	104.75	104.50	-1	7,378	-0.01%
2022/08/10	3	105.00	6.1	104.17	103.50	-3.1	7,075	-0.04%
2022/08/09	6	101.25	21	102.73	105.50	-15	6,933	-0.22%
2022/08/08	156.1	95.34	69	97.61	101.00	87.1	6,612	1.32%	大買/
2022/08/05	0	0.00	5	91.60	92.00	-5	6,108	-0.08%
2022/08/04	2	88.40	4	88.75	89.70	-2	6,026	-0.03%
2022/08/03	2	86.40	0	0.00	86.30	2	5,972	0.03%
2022/08/02	2	86.65	2	85.80	86.80	0	6,013	0.00%
2022/08/01	2	90.30	1	90.30	89.50	1	6,004	0.02%
2022/07/29	1	88.60	0	90.00	90.40	1	5,973	0.02%
2022/07/28	0	0.00	0	87.60	88.00	0	6,009	0.00%
2022/07/25	0	0.00	2	85.65	86.40	-2	6,077	-0.03%
2022/07/22	2	86.35	7	86.24	85.50	-5	6,196	-0.08%
2022/07/21	1	87.70	6	87.40	88.00	-5	6,380	-0.08%
2022/07/20	8	87.29	8	85.90	87.70	0	6,531	0.00%
2022/07/19	5	89.10	0	0.00	87.80	5	6,383	0.08%
2022/07/18	10	87.86	7	88.06	88.50	3	6,420	0.05%
2022/07/15	18	88.80	8	87.95	88.20	10	6,451	0.16%
2022/07/14	8	89.03	22	89.57	90.50	-14	6,197	-0.23%
2022/07/13	1	81.80	1	83.40	82.30	0	5,844	0.00%
2022/07/12	1	83.00	0	0.00	84.00	1	5,685	0.02%
2022/07/11	0	0.00	8	88.20	85.60	-8	5,535	-0.14%
2022/07/08	0	0.00	3	86.27	86.90	-3	5,213	-0.06%
2022/07/07	1	78.30	4	81.10	82.10	-3	4,951	-0.06%
2022/07/06	4.1	75.93	0	0.00	76.00	4.1	4,868	0.08%
2022/07/04	0.1	76.77	1	77.30	75.00	-0.9	4,909	-0.02%
2022/07/01	3.1	78.44	4	76.25	75.90	-0.9	4,966	-0.02%
2022/06/30	0.2	81.05	2	80.25	81.10	-1.9	4,985	-0.04%
2022/06/29	0.1	81.80	0	0.00	82.60	0.1	5,025	0.00%
2022/06/28	0	0.00	24.1	84.09	83.70	-24.1	5,017	-0.48%
2022/06/27	2.4	83.06	0	0.00	83.80	2.4	5,104	0.05%
2022/06/24	2.3	83.36	9	83.61	83.60	-6.8	5,033	-0.13%
2022/06/23	1	81.60	2	80.75	81.10	-1	4,909	-0.02%
2022/06/22	2	83.35	3	82.47	81.20	-1	4,888	-0.02%
2022/06/21	0	0.00	2	79.80	81.20	-2	4,782	-0.04%
2022/06/17	0	0.00	5.5	76.44	76.80	-5.5	4,741	-0.12%
2022/06/16	3.1	81.63	10	81.43	79.60	-6.9	4,693	-0.15%
2022/06/15	10	79.60	1	79.70	79.60	9	4,602	0.20%
2022/06/14	3	78.70	0	0.00	79.10	3	4,639	0.06%
2022/06/08	4	78.98	0	0.00	79.00	4	4,985	0.08%
2022/06/07	6	80.60	1	81.00	80.30	5	4,971	0.10%
2022/06/06	0	0.00	1	80.60	80.30	-1	4,929	-0.02%
2022/06/01	2	80.25	3	80.13	80.50	-1	4,928	-0.02%
2022/05/31	1	80.00	0	0.00	79.50	1	4,901	0.02%
2022/05/30	12	80.64	2	79.60	80.60	10	4,863	0.21%
2022/05/27	0.1	78.52	1	79.10	78.70	-0.9	4,822	-0.02%
2022/05/26	1	77.00	3.3	77.48	77.50	-2.3	4,793	-0.05%
2022/05/25	1	78.60	1	79.00	79.00	0	4,742	0.00%
2022/05/24	4	79.45	1	79.90	79.10	3	4,743	0.06%
2022/05/23	1	78.60	2	80.30	79.60	-1	4,673	-0.02%
2022/05/20	3	77.77	1	78.40	77.10	2	4,599	0.04%
2022/05/19	2	77.30	0	0.00	77.60	2	4,562	0.04%
2022/05/17	1	78.50	0	0.00	78.10	1	4,537	0.02%
2022/05/16	7	77.13	5	77.70	77.40	2	4,485	0.04%
2022/05/13	0	0.00	5	75.80	74.90	-5	4,417	-0.11%
2022/05/12	5	72.80	0	0.00	72.00	5	4,409	0.11%
2022/05/11	0	0.00	2	72.70	73.50	-2	4,412	-0.05%
2022/05/10	1	73.50	0	0.00	74.30	1	4,446	0.02%
2022/05/09	2	77.20	4	74.95	74.20	-2	4,448	-0.04%
2022/05/06	1	77.30	0	0.00	76.20	1	4,492	0.02%
2022/05/05	1	80.90	2	79.70	79.00	-1	4,596	-0.02%
2022/05/04	5	82.80	7	82.60	82.30	-2	4,626	-0.04%
2022/05/03	3	84.03	2	84.70	82.70	1	4,687	0.02%
2022/04/29	1	83.60	1	84.00	83.40	0	4,705	0.00%
2022/04/28	5	85.92	4	84.38	83.60	1	4,617	0.02%
2022/04/27	84	83.83	85.1	84.34	87.40	-1.1	4,487	-0.02%
2022/04/26	32.1	85.67	33	85.63	86.70	-0.9	4,372	-0.02%
2022/04/25	0	0.00	0	81.70	81.50	0	4,279	0.00%
2022/04/22	5	84.56	8.1	85.50	86.30	-3.1	4,356	-0.07%
2022/04/21	6	85.52	8	84.10	85.60	-2	4,281	-0.05%
2022/04/20	49.1	81.00	4	80.75	80.10	45.1	4,094	1.10%
2022/04/19	0	0.00	1	78.30	78.10	-1	4,059	-0.02%
2022/04/18	4	76.45	6	76.68	76.10	-2	4,079	-0.05%
2022/04/14	2	78.00	0	0.00	78.00	2	4,240	0.05%
2022/04/13	1	77.60	1	77.80	77.50	0	4,282	0.00%
2022/04/12	1	77.30	0	0.00	77.90	1	4,318	0.02%
2022/04/11	2	76.75	1	79.30	77.50	1	4,378	0.02%
2022/04/08	2	78.10	5	78.22	78.20	-3	4,523	-0.07%
2022/04/07	16	78.18	18	76.93	75.20	-2	4,871	-0.04%
2022/04/06	4	81.13	2	82.00	81.00	2	4,809	0.04%
2022/04/01	13	81.25	14	81.28	81.10	-1	4,744	-0.02%
2022/03/31	2	79.55	0	0.00	79.10	2	4,662	0.04%
2022/03/30	2	81.30	8	80.36	80.40	-6	4,650	-0.13%
2022/03/29	1	79.40	0	0.00	78.40	1	4,548	0.02%
2022/03/28	1	78.50	0	0.00	78.80	1	4,492	0.02%
2022/03/25	1	79.29	0	0.00	79.30	1	4,463	0.02%
2022/03/24	0	0.00	5	78.70	77.90	-5	4,421	-0.11%
2022/03/23	1	77.90	0	0.00	77.80	1	4,355	0.02%
2022/03/22	0	0.00	6	77.10	77.90	-6	4,336	-0.14%
2022/03/21	0	0.00	1	78.00	76.30	-1	4,320	-0.02%
2022/03/17	1	76.30	1	76.90	76.20	0	4,236	0.00%
2022/03/16	2	76.00	0	0.00	76.10	2	4,169	0.05%
2022/03/15	1	78.50	2	77.00	78.80	-1	4,087	-0.02%
2022/03/14	2	79.70	5	79.22	79.30	-3	3,988	-0.08%
2022/03/11	2.3	76.11	4	76.12	75.90	-1.7	3,855	-0.04%
2022/03/10	0.1	74.00	1	72.90	74.40	-0.9	3,735	-0.02%
2022/03/09	2	69.70	0	0.00	69.60	2	3,693	0.05%
2022/03/07	0	0.00	1	71.10	71.20	-1	3,658	-0.03%
2022/03/01	0	0.00	6	74.23	74.50	-6	3,623	-0.17%
2022/02/24	5	71.80	5	72.20	72.00	0	3,634	0.00%
2022/02/23	0.2	73.80	0	0.00	73.70	0.2	3,635	0.01%
2022/02/22	1	73.20	0	0.00	73.60	1	3,640	0.03%
2022/02/18	1	74.40	0	0.00	74.40	1	3,634	0.03%
2022/02/17	1	74.30	2	73.90	73.90	-1	3,671	-0.03%
2022/02/16	3	75.43	0	0.00	75.00	3	3,630	0.08%
2022/02/15	0	0.00	10	74.13	73.60	-10	3,599	-0.28%
2022/02/14	9	74.70	0	0.00	74.50	9	3,561	0.25%
2022/02/10	2	76.85	10	77.04	76.50	-8	3,469	-0.23%
2022/02/09	0	0.00	1	78.00	78.60	-1	3,406	-0.03%
2022/02/08	2	77.60	2	78.55	78.80	0	3,354	0.00%
2022/02/07	9	77.17	15	78.01	77.50	-6	3,256	-0.18%
2022/01/26	10	77.00	5.1	76.81	77.00	4.9	3,058	0.16%
2022/01/25	4	76.08	7	75.47	74.30	-3	2,862	-0.10%
2022/01/24	2	75.10	2	75.10	75.90	0	2,748	0.00%
2022/01/21	1	74.40	1	73.80	73.30	0	2,662	0.00%
2022/01/20	3	75.23	0	0.00	75.70	3	2,605	0.12%
2022/01/19	3	74.70	9	74.80	75.50	-6	2,556	-0.23%
2022/01/18	3	75.07	2	74.80	74.80	1	2,407	0.04%
2022/01/17	3	73.73	20	73.20	73.50	-17	2,271	-0.75%
2022/01/14	2	71.30	3	70.73	70.00	-1	2,128	-0.05%
2022/01/11	6	68.50	1	67.80	67.80	5	2,037	0.25%
2022/01/10	1	70.20	1	71.30	70.20	0	1,990	0.00%
2022/01/07	2	70.90	2	71.20	71.00	0	1,928	0.00%
2022/01/06	4	67.68	8	67.88	67.40	-4	1,787	-0.22%
2022/01/05	7	69.69	1	69.40	69.30	6	1,732	0.35%
2022/01/04	4	70.68	8	70.88	70.30	-4	1,674	-0.24%
2022/01/03	12	73.32	6.1	75.11	72.60	5.9	1,580	0.37%
2021/12/30	15.1	74.02	36	74.03	75.70	-20.9	1,373	-1.52%
2021/12/29	1	70.20	0	0.00	70.30	1	978	0.10%
2021/12/27	0	0.00	1	69.30	69.40	-1	952	-0.11%
2021/12/22	0	0.00	2	67.90	67.40	-2	890	-0.22%
2021/12/21	0	0.00	0	67.80	68.00	0	887	0.00%
2021/12/20	2	67.80	0.1	68.00	67.40	1.9	886	0.22%
2021/12/15	3.1	70.13	1	69.60	69.20	2.1	846	0.25%
2021/12/08	0	0.00	1	68.50	68.70	-1	786	-0.13%
2021/12/07	0	0.00	2	68.50	68.30	-2	774	-0.26%
2021/12/03	0	0.00	93	66.00	66.00	-93	762	-12.19%
2021/12/02	0	0.00	7	66.60	66.40	-7	762	-0.92%
2021/11/26	0	0.00	2	65.80	65.50	-2	744	-0.27%
2021/11/25	1	67.20	0	0.00	67.20	1	734	0.14%
2021/11/22	1	69.60	0.4	69.80	70.20	0.6	704	0.09%
2021/11/19	2	67.65	1	68.70	68.00	1	689	0.15%
2021/11/16	17	68.93	16	68.59	69.20	1	660	0.15%
2021/11/11	1	65.40	0	0.00	65.50	1	607	0.16%
2021/11/08	1	68.10	0	0.00	67.50	1	616	0.16%
2021/11/05	2	66.70	0	0.00	67.00	2	599	0.33%
2021/10/27	0	64.20	1	64.20	64.70	-1	539	-0.19%
2021/10/05	0	0.00	1	60.50	60.70	-1	639	-0.16%
2021/09/29	6	62.40	1	62.40	62.30	5	696	0.72%
2021/09/28	1	63.00	0	0.00	63.10	1	702	0.14%
2021/09/23	1	63.80	0	0.00	63.70	1	722	0.14%
2021/09/16	1	63.70	0	0.00	63.10	1	747	0.13%
2021/09/07	5	65.50	0	0.00	65.50	5	741	0.67%
2021/09/03	0	0.00	1	65.90	65.90	-1	747	-0.13%
2021/08/19	5	62.40	0	0.00	62.40	5	784	0.64%
2021/08/16	2	60.80	0	0.00	61.20	2	807	0.25%
2021/07/27	1	67.00	0	0.00	67.30	1	1,063	0.09%
2021/07/21	0	0.00	1	67.00	66.30	-1	1,115	-0.09%
2021/07/19	0	0.00	1	67.40	67.60	-1	1,128	-0.09%
2021/07/16	0	0.00	1	67.60	67.60	-1	1,163	-0.09%
2021/07/14	1	69.70	7	69.90	70.00	-6	1,162	-0.52%
2021/07/07	2	67.25	0	0.00	67.40	2	1,250	0.16%
2021/07/05	3	68.60	0	0.00	68.90	3	1,305	0.23%
2021/07/02	1	68.00	0	0.00	68.00	1	1,370	0.07%
2021/06/30	1	68.90	0	0.00	68.80	1	1,453	0.07%
2021/06/28	2	68.45	0	0.00	68.40	2	1,577	0.13%
2021/06/25	0	0.00	7	68.41	68.80	-7	1,597	-0.44%
2021/06/23	0	0.00	2	67.20	66.80	-2	1,631	-0.12%
2021/06/18	1	66.40	2	66.70	66.50	-1	1,745	-0.06%
2021/06/16	0	0.00	1	66.10	66.20	-1	1,833	-0.05%
2021/06/15	0	0.00	1	65.71	65.90	-1	1,963	-0.05%
2021/06/10	0	0.00	1	65.90	66.00	-1	1,984	-0.05%
2021/06/08	3	64.20	0	0.00	64.10	3	2,004	0.15%
2021/06/07	0	0.00	10	63.60	64.00	-10	2,027	-0.49%
2021/06/04	1	65.20	0	0.00	64.60	1	2,036	0.05%
2021/06/02	1	67.00	0	0.00	66.40	1	2,066	0.05%
2021/05/25	2	64.60	0	0.00	64.80	2	2,145	0.09%
2021/05/21	0	0.00	1	68.20	66.20	-1	2,132	-0.05%
2021/05/20	1	62.60	0	0.00	62.00	1	2,082	0.05%
2021/05/18	0	0.00	2	61.00	63.50	-2	2,103	-0.10%
2021/05/17	0	0.00	6	61.37	59.80	-6	2,104	-0.29%
2021/05/14	0.1	62.90	0	0.00	63.30	0.1	2,081	0.00%
2021/05/13	1	61.80	0	0.00	61.60	1	2,065	0.05%
2021/05/11	2	66.50	0	0.00	66.70	2	1,998	0.10%
2021/05/04	7	69.74	9	68.82	69.40	-2	1,976	-0.10%
2021/05/03	5	72.50	0	0.00	71.80	5	1,944	0.26%
2021/04/28	7	74.90	10	74.90	75.20	-3	1,947	-0.15%
2021/04/22	0	0.00	6	73.95	73.30	-6	1,981	-0.30%
2021/04/20	5	75.40	0	0.00	75.50	5	1,976	0.25%
2021/04/19	4	75.75	0	0.00	75.60	4	1,988	0.20%
2021/04/16	22	76.72	0	0.00	76.20	22	1,989	1.11%
2021/04/14	5	74.78	0	0.00	75.00	5	2,001	0.25%
2021/04/13	0	0.00	5	77.40	75.80	-5	1,997	-0.25%
2021/04/09	1	76.70	1	76.70	76.70	0	1,937	0.00%
2021/04/07	0	0.00	2	75.35	76.10	-2	1,830	-0.11%
2021/04/06	5	76.00	0	0.00	75.70	5	1,799	0.28%
2021/04/01	2	74.50	18	75.01	75.40	-16	1,745	-0.92%
2021/03/31	1	74.30	6	74.45	74.10	-5	1,672	-0.30%
2021/03/30	0	0.00	1	73.40	73.50	-1	1,610	-0.06%
2021/03/29	11	73.00	2	73.00	73.00	9	1,583	0.57%
2021/03/26	2	73.45	2	73.25	73.20	0	1,574	0.00%
2021/03/25	0	0.00	4	74.40	73.40	-4	1,559	-0.26%
2021/03/23	2	73.20	0	0.00	72.90	2	1,470	0.14%
2021/03/22	1	72.80	0	0.00	73.20	1	1,451	0.07%
2021/03/19	8	73.63	0	0.00	73.70	8	1,428	0.56%
2021/03/18	4	73.80	0	0.00	74.40	4	1,378	0.29%
2021/03/15	2	71.60	1	71.70	71.70	1	1,399	0.07%
2021/03/12	0	0.00	254	71.31	71.50	-254	1,402	-18.11%	大賣/鉅額交易
2021/03/11	0	0.00	307	71.24	71.30	-307	1,398	-21.96%	大賣/鉅額交易
2021/03/09	0	0.00	1	70.70	71.30	-1	1,391	-0.07%
2021/03/05	2	70.35	5.2	70.32	70.20	-3.2	1,367	-0.23%
2021/03/04	14.1	71.04	0	0.00	70.70	14.1	1,371	1.03%
2021/03/03	8	71.79	0	0.00	71.60	8	1,405	0.57%
2021/02/26	0.2	73.50	0	0.00	72.80	0.2	1,452	0.01%
2021/02/25	0	0.00	1	73.30	73.40	-1	1,468	-0.07%
2021/02/23	1	73.40	0	0.00	73.50	1	1,486	0.07%
2021/02/22	0	0.00	1	74.30	74.00	-1	1,482	-0.07%
2021/02/19	1	73.80	0	0.00	73.90	1	1,474	0.07%
2021/02/05	1	72.00	0	0.00	72.10	1	1,465	0.07%
2021/02/03	1	73.60	0	0.00	72.80	1	1,489	0.07%
2021/02/02	2	73.30	0	0.00	73.20	2	1,513	0.13%
2021/01/29	1	73.70	1	74.00	73.40	0	1,536	0.00%
2021/01/27	2	74.80	0	0.00	74.70	2	1,510	0.13%
2021/01/21	2	71.40	1	71.20	71.20	1	1,455	0.07%
2021/01/20	1	72.40	0	0.00	72.00	1	1,438	0.07%
2021/01/19	5	74.00	0	0.00	73.90	5	1,407	0.36%
2021/01/15	2	76.55	0	0.00	75.20	2	1,374	0.15%
2021/01/14	1	76.80	0	0.00	76.90	1	1,356	0.07%
2021/01/12	1	77.50	0	0.00	77.10	1	1,328	0.08%
2021/01/11	2	79.60	1	79.50	78.80	1	1,306	0.08%
2021/01/08	1	78.70	0	0.00	79.00	1	1,285	0.08%
2020/12/25	5	78.00	5	78.00	77.80	0	1,123	0.00%
2020/12/24	0	0.00	3	77.50	77.50	-3	1,118	-0.27%
2020/12/21	1	77.40	0	0.00	77.90	1	1,140	0.09%
2020/12/16	0	0.00	1	79.30	78.90	-1	1,137	-0.09%
2020/12/15	1	79.00	0	0.00	78.80	1	1,127	0.09%
2020/12/10	4	81.48	2	81.60	81.70	2	1,097	0.18%
2020/12/03	0	0.00	2	79.50	78.70	-2	931	-0.21%
2020/12/02	3	79.40	0	0.00	79.30	3	924	0.32%
2020/12/01	0	0.00	10	78.60	78.40	-10	910	-1.10%
2020/11/27	0	0.00	1	79.60	79.60	-1	894	-0.11%
2020/11/26	1	80.30	4	79.10	80.50	-3	838	-0.36%
2020/11/24	0	0.00	1	78.50	78.60	-1	759	-0.13%
2020/11/19	6	75.80	0	0.00	75.60	6	729	0.82%
2020/11/17	1	76.50	0	0.00	76.30	1	758	0.13%
2020/11/13	5	76.50	0	0.00	76.20	5	779	0.64%
2020/11/12	2	76.00	0	0.00	76.90	2	787	0.25%
2020/10/28	0	0.00	4	74.40	74.10	-4	887	-0.45%
2020/10/19	0	0.00	2	74.90	74.90	-2	1,108	-0.18%
2020/10/16	0	0.00	2	74.15	73.90	-2	1,114	-0.18%
2020/10/08	2	73.85	0	0.00	73.40	2	1,240	0.16%
2020/10/06	0	0.00	5	72.80	72.80	-5	1,286	-0.39%
2020/09/24	1	74.20	0	0.00	73.90	1	1,683	0.06%
2020/09/23	1	73.50	0	0.00	73.50	1	1,683	0.06%
2020/09/22	1	74.60	0	0.00	74.40	1	1,707	0.06%
2020/09/17	1	75.60	1	76.00	76.40	0	1,775	0.00%
2020/09/09	0	0.00	1	75.10	75.10	-1	2,018	-0.05%
2020/09/07	0	0.00	2	77.70	76.90	-2	2,015	-0.10%
2020/09/04	0	0.00	1	77.50	77.70	-1	2,036	-0.05%
2020/09/02	0	0.00	1	79.10	79.30	-1	2,086	-0.05%
2020/09/01	2	78.15	0	0.00	77.90	2	2,116	0.09%
2020/08/31	1	78.40	0	0.00	77.80	1	2,178	0.05%
2020/08/28	0	0.00	1	79.00	79.00	-1	2,179	-0.05%
2020/08/27	5	79.90	0	0.00	79.80	5	2,178	0.23%
2020/08/13	0	0.00	5	79.20	79.20	-5	2,078	-0.24%
2020/08/07	1	81.40	0	0.00	80.90	1	2,046	0.05%
2020/08/05	0	0.00	5	81.00	81.90	-5	2,003	-0.25%
2020/07/27	1	83.10	0	0.00	81.30	1	2,016	0.05%
2020/07/24	0	0.00	1	83.50	83.00	-1	1,986	-0.05%
2020/07/23	0	0.00	10	84.90	84.50	-10	1,950	-0.51%
2020/07/21	0	0.00	10	84.30	82.70	-10	1,933	-0.52%
2020/07/20	1	83.20	1	82.30	83.70	0	1,894	0.00%
2020/07/14	1	81.20	2	80.60	80.60	-1	1,835	-0.05%
2020/07/09	0	0.00	2	84.90	83.30	-2	1,772	-0.11%
2020/07/08	4	84.95	41	85.06	86.20	-37	1,684	-2.20%
2020/07/07	1	85.00	2	84.95	84.90	-1	1,604	-0.06%
2020/07/06	1	83.60	2	83.35	83.60	-1	1,511	-0.07%
2020/07/03	0	0.00	4	81.63	81.90	-4	1,478	-0.27%
2020/07/01	0	0.00	2	79.70	80.00	-2	1,439	-0.14%
2020/06/24	0	0.00	2	77.90	77.90	-2	1,390	-0.14%
2020/06/23	1	78.20	0	0.00	78.10	1	1,390	0.07%
2020/06/22	1	80.80	6	80.32	78.50	-5	1,347	-0.37%
2020/06/19	2	77.30	1	77.70	77.10	1	1,261	0.08%
2020/06/17	1	75.50	1	76.90	75.40	0	1,185	0.00%
2020/06/11	1	76.60	0	0.00	75.60	1	1,280	0.08%
2020/06/10	0	0.00	2	77.40	77.20	-2	1,267	-0.16%
2020/06/09	0	0.00	21	77.80	77.40	-21	1,299	-1.62%
2020/06/08	0	0.00	2	76.70	76.70	-2	1,301	-0.15%
2020/06/05	0	0.00	2	76.80	76.00	-2	1,281	-0.16%
2020/06/03	0	0.00	3	73.70	73.80	-3	1,243	-0.24%
2020/06/02	20	72.90	0	0.00	73.20	20	1,254	1.59%
2020/05/29	1	71.80	0	0.00	71.80	1	1,268	0.08%
2020/05/15	0	0.00	3	72.10	72.10	-3	1,367	-0.22%
2020/05/13	1	72.00	0	0.00	73.60	1	1,372	0.07%
2020/05/12	1	73.20	0	0.00	72.00	1	1,385	0.07%
2020/05/08	3	73.47	0	0.00	73.30	3	1,368	0.22%
2020/05/07	1	73.30	1	73.10	73.30	0	1,370	0.00%
2020/05/06	2	73.70	1	73.80	73.00	1	1,378	0.07%
2020/05/05	21	73.86	0	0.00	73.80	21	1,369	1.53%
2020/05/04	1	74.30	0	0.00	73.50	1	1,314	0.08%
2020/04/24	1	70.40	0	0.00	70.00	1	1,302	0.08%
2020/04/23	0	0.00	2	70.30	70.00	-2	1,328	-0.15%
2020/04/22	0	0.00	2	69.35	69.60	-2	1,329	-0.15%
2020/04/20	0	0.00	1	70.50	71.60	-1	1,311	-0.08%
2020/04/15	1	70.10	0	0.00	70.20	1	1,305	0.08%
2020/03/31	0	0.00	1	63.10	62.80	-1	1,290	-0.08%
2020/03/27	1	62.80	0	0.00	62.50	1	1,271	0.08%
2020/03/25	3	62.03	0	0.00	61.80	3	1,259	0.24%
2020/03/20	0	0.00	1	60.00	60.60	-1	1,246	-0.08%
2020/03/19	31	56.00	31	54.56	56.80	0	1,229	0.00%
2020/03/17	0	0.00	2	60.00	61.30	-2	1,206	-0.17%
2020/03/13	1	60.30	1	62.00	62.30	0	1,178	0.00%
2020/03/12	1	67.30	0	0.00	66.90	1	1,139	0.09%
2020/03/11	2	72.35	1	72.90	72.30	1	1,115	0.09%
2020/03/10	1	71.20	1	71.10	71.80	0	1,108	0.00%
2020/03/09	1	71.80	0	0.00	70.50	1	1,099	0.09%
2020/03/06	0	0.00	2	73.00	72.70	-2	1,082	-0.18%
2020/03/05	0	0.00	1	72.70	72.70	-1	1,076	-0.09%
2020/03/04	1	71.40	0	0.00	71.40	1	1,073	0.09%
2020/03/03	3	72.23	0	0.00	71.70	3	1,069	0.28%
2020/03/02	1	71.60	0	0.00	71.30	1	1,051	0.10%
2020/02/20	0	0.00	2	77.40	77.10	-2	1,025	-0.19%
2020/02/17	0	0.00	1	76.00	76.00	-1	1,002	-0.10%
2020/02/12	1	74.50	1	75.50	74.50	0	1,058	0.00%
2020/02/06	1	74.90	0	0.00	74.90	1	1,091	0.09%
2020/01/30	2	73.20	0	0.00	73.30	2	1,125	0.18%
2020/01/20	0	0.00	1	78.00	78.20	-1	1,095	-0.09%
2020/01/17	0	0.00	1	77.90	77.50	-1	1,100	-0.09%
2020/01/14	0	0.00	1	76.70	76.20	-1	1,228	-0.08%
2020/01/13	1	76.10	1	76.10	76.30	0	1,241	0.00%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/07	1	75.80	1	74.80	74.40	0	1,333	0.00%
2020/01/06	1	76.00	0	0.00	75.60	1	1,364	0.07%
2020/01/03	1	78.40	0	0.00	77.00	1	1,412	0.07%
2020/01/02	2	78.30	1	78.70	78.20	1	1,439	0.07%
2019/12/18	0	0.00	1	77.20	77.20	-1	1,732	-0.06%
2019/12/16	2	76.70	0	0.00	76.50	2	1,749	0.11%
2019/12/13	2	76.50	0	0.00	76.70	2	1,788	0.11%
2019/12/04	1	74.70	0	0.00	74.60	1	1,986	0.05%
2019/11/22	2	77.60	0	0.00	77.40	2	2,548	0.08%
2019/11/21	2	77.70	0	0.00	77.50	2	2,608	0.08%
2019/11/19	2	77.80	0	0.00	78.00	2	2,708	0.07%
2019/11/15	1	76.50	0	0.00	76.90	1	2,856	0.04%
2019/11/14	2	77.15	0	0.00	77.10	2	2,918	0.07%
2019/11/12	0	0.00	17	76.54	77.70	-17	3,163	-0.54%
2019/11/08	1	77.80	0	0.00	77.70	1	3,339	0.03%
2019/11/07	5	78.06	0	0.00	77.90	5	3,381	0.15%
2019/11/06	2	79.45	0	0.00	79.20	2	3,395	0.06%
2019/11/05	10	80.03	0	0.00	79.70	10	3,495	0.29%
2019/11/04	0	0.00	1	79.60	79.20	-1	3,539	-0.03%
2019/10/29	1	80.10	1	81.90	79.90	0	3,639	0.00%
2019/10/28	1	81.30	0	0.00	81.20	1	3,670	0.03%
2019/10/23	1	84.20	34	83.84	81.90	-33	4,055	-0.81%
2019/10/21	0	0.00	1	82.10	81.90	-1	4,051	-0.02%
2019/10/17	1	81.10	0	0.00	81.50	1	4,094	0.02%
2019/10/16	1	82.40	1	81.10	81.10	0	4,085	0.00%
2019/10/14	1	83.00	0	0.00	82.80	1	4,050	0.02%
2019/10/09	0	0.00	5	82.42	82.50	-5	4,013	-0.12%
2019/10/08	5	81.42	10	81.50	81.00	-5	4,009	-0.12%
2019/10/07	1	82.30	56	82.14	82.40	-55	3,976	-1.38%
2019/10/04	0	0.00	1	81.00	80.70	-1	3,879	-0.03%
2019/10/03	1	79.80	0	0.00	79.90	1	3,860	0.03%
2019/10/01	1	79.90	5	80.50	80.50	-4	3,880	-0.10%
2019/09/27	8	79.95	10	79.14	79.00	-2	3,871	-0.05%
2019/09/26	0	0.00	7	81.37	80.40	-7	3,849	-0.18%
2019/09/25	0	0.00	1	79.30	78.90	-1	3,789	-0.03%
2019/09/24	1	79.00	0	0.00	78.80	1	3,806	0.03%
2019/09/23	1	78.90	1	78.90	79.00	0	3,799	0.00%
2019/09/17	1	78.50	2	78.55	78.20	-1	3,760	-0.03%
2019/09/16	1	78.50	1	78.30	78.20	0	3,767	0.00%
2019/09/12	11	78.19	1	78.10	78.10	10	3,771	0.27%
2019/09/11	0	0.00	2	78.70	78.60	-2	3,764	-0.05%
2019/09/09	8	77.25	0	0.00	77.20	8	3,704	0.22%
2019/09/06	0	0.00	1	82.00	81.80	-1	3,547	-0.03%
2019/09/05	1	81.40	2	82.20	82.50	-1	3,530	-0.03%
2019/09/03	1	82.20	0	0.00	80.90	1	3,464	0.03%
2019/08/30	0	0.00	2	82.10	82.50	-2	3,402	-0.06%
2019/08/29	0	0.00	2	83.60	82.80	-2	3,356	-0.06%
2019/08/28	2	84.20	5	83.90	84.00	-3	3,290	-0.09%
2019/08/27	20	83.51	4	83.60	83.00	16	3,165	0.51%
2019/08/23	2	82.00	0	0.00	81.00	2	2,921	0.07%
2019/08/22	1	84.00	2	83.30	82.20	-1	2,873	-0.03%
2019/08/20	1	82.70	8	82.79	82.50	-7	2,791	-0.25%
2019/08/16	6	82.10	2	81.70	81.00	4	2,600	0.15%
2019/08/15	0	0.00	2	80.30	81.50	-2	2,487	-0.08%
2019/08/14	8	80.18	2	80.85	80.80	6	2,360	0.25%
2019/08/13	0	0.00	1	76.40	76.30	-1	2,148	-0.05%
2019/08/12	11	77.70	11	78.19	76.30	0	2,136	0.00%
2019/08/08	1	76.70	10	76.80	77.30	-9	2,088	-0.43%
2019/08/07	1	76.10	4	76.80	76.40	-3	2,055	-0.15%
2019/08/06	1	74.00	4	74.55	75.10	-3	1,980	-0.15%
2019/08/05	0	0.00	1	73.40	73.50	-1	1,965	-0.05%
2019/08/01	0	0.00	1	74.80	74.90	-1	1,956	-0.05%
2019/07/31	1	75.10	0	0.00	74.20	1	1,941	0.05%
2019/07/30	2	76.00	31	74.03	74.00	-29	1,890	-1.53%
2019/07/29	3	77.23	3	77.37	75.30	0	1,848	0.00%
2019/07/26	10	76.54	24	76.32	77.10	-14	1,759	-0.80%
2019/07/25	2	73.60	0	0.00	73.30	2	1,565	0.13%
2019/07/22	1	69.40	4	69.78	70.50	-3	1,474	-0.20%
2019/07/19	1	67.90	3	68.10	68.00	-2	1,404	-0.14%
2019/07/17	1	67.70	0	0.00	67.70	1	1,561	0.06%
2019/07/15	1	68.70	3	68.97	68.70	-2	1,811	-0.11%
2019/07/12	1	69.40	0	0.00	68.70	1	1,829	0.05%
2019/07/11	0	0.00	1	67.80	67.70	-1	1,808	-0.06%
2019/07/01	0	0.00	1	68.30	68.40	-1	1,909	-0.05%
2019/06/28	1	67.50	1	67.40	67.30	0	1,945	0.00%
2019/06/27	0	0.00	1	68.00	68.00	-1	1,984	-0.05%
2019/06/26	2	66.70	1	67.00	67.00	1	1,994	0.05%
2019/06/25	0	0.00	1	68.30	67.00	-1	2,012	-0.05%
2019/06/21	2	68.70	1	67.20	67.00	1	2,045	0.05%
2019/06/14	0	0.00	3	67.10	67.00	-3	2,242	-0.13%
2019/06/13	0	0.00	2	67.40	67.30	-2	2,333	-0.09%
2019/06/12	1	66.90	4	67.18	66.70	-3	2,346	-0.13%
2019/06/11	0	0.00	2	67.15	66.80	-2	2,357	-0.08%
2019/05/30	0	0.00	6	65.17	65.50	-6	2,845	-0.21%
2019/05/23	1	63.70	0	0.00	63.30	1	3,289	0.03%
2019/05/20	1	62.60	0	0.00	62.50	1	3,335	0.03%
2019/05/17	5	63.32	0	0.00	63.20	5	3,347	0.15%
2019/05/16	1	64.90	0	0.00	65.00	1	3,429	0.03%
2019/05/14	1	61.90	1	64.40	64.80	0	3,513	0.00%
2019/05/13	1	65.00	1	64.60	64.80	0	3,519	0.00%
2019/05/10	20	64.40	2	63.60	63.90	18	3,494	0.52%
2019/05/09	4	64.50	0	0.00	64.00	4	3,514	0.11%
2019/05/08	11	66.59	0	0.00	66.70	11	3,481	0.32%
2019/05/07	10	67.80	2	67.50	67.30	8	3,503	0.23%
2019/05/06	1	67.50	11	67.91	67.10	-10	3,522	-0.28%
2019/05/03	1	68.90	1	68.90	69.30	0	3,502	0.00%
2019/05/02	0	0.00	10	67.70	68.50	-10	3,502	-0.29%
2019/04/29	20	67.30	4	67.80	67.70	16	3,503	0.46%
2019/04/26	4	69.35	0	0.00	69.10	4	3,501	0.11%
2019/04/24	3	71.00	0	0.00	71.30	3	3,510	0.09%
2019/04/23	2	71.70	1	71.50	70.80	1	3,497	0.03%
2019/04/22	46	71.50	71	71.57	72.50	-25	3,430	-0.73%
2019/04/19	20	67.50	0	0.00	67.70	20	3,190	0.63%
2019/04/17	2	67.85	1	69.20	67.90	1	3,240	0.03%
2019/04/12	1	67.80	0	0.00	67.10	1	3,398	0.03%
2019/04/10	0	0.00	3	68.60	68.90	-3	3,469	-0.09%
2019/04/09	0	0.00	1	69.00	68.20	-1	3,479	-0.03%
2019/04/08	0	0.00	2	68.50	68.80	-2	3,524	-0.06%
2019/04/02	0	0.00	1	69.60	68.20	-1	3,545	-0.03%
2019/04/01	0	0.00	1	69.00	68.90	-1	3,597	-0.03%
2019/03/28	1	68.00	0	0.00	68.00	1	3,586	0.03%
2019/03/26	0	0.00	1	67.70	67.30	-1	3,635	-0.03%
2019/03/25	0	0.00	8	66.39	67.20	-8	3,670	-0.22%
2019/03/20	0	0.00	1	68.40	68.60	-1	3,893	-0.03%
2019/03/19	2	69.30	1	69.70	68.90	1	3,916	0.03%
2019/03/18	0	0.00	8	69.11	68.60	-8	3,907	-0.20%
2019/03/14	0	0.00	1	66.30	66.30	-1	4,001	-0.02%
2019/03/13	1	65.90	0	0.00	65.90	1	4,055	0.02%
2019/03/12	0	0.00	1	66.60	65.90	-1	4,097	-0.02%
2019/03/11	3	66.37	0	0.00	65.90	3	4,218	0.07%
2019/03/08	8	65.41	0	0.00	65.90	8	4,260	0.19%
2019/03/07	14	66.87	1	68.60	66.80	13	4,273	0.30%
2019/03/06	4	70.55	5	70.42	69.60	-1	4,231	-0.02%
2019/03/05	4	68.80	23	68.04	67.90	-19	4,114	-0.46%
2019/03/04	6	68.27	68	68.23	69.20	-62	4,093	-1.51%
2019/02/27	15	65.33	8	65.38	65.50	7	4,055	0.17%
2019/02/25	0	0.00	1	63.70	63.00	-1	4,274	-0.02%
2019/02/22	0	0.00	1	62.00	62.10	-1	4,562	-0.02%
2019/02/21	0	0.00	5	62.60	62.40	-5	4,709	-0.11%
2019/02/20	3	62.80	0	0.00	63.00	3	4,722	0.06%
2019/02/19	5	62.20	0	0.00	62.20	5	4,699	0.11%
2019/02/18	7	61.30	0	0.00	61.40	7	4,682	0.15%
2019/02/15	19	61.86	2	61.00	61.40	17	4,670	0.36%
2019/02/14	11	63.60	0	0.00	63.50	11	4,587	0.24%
2019/02/13	0	0.00	1	65.90	65.00	-1	4,557	-0.02%
2019/02/12	1	65.50	1	64.80	65.20	0	4,536	0.00%
2019/02/11	0	0.00	2	64.05	64.30	-2	4,502	-0.04%
2019/01/30	0	0.00	1	65.00	63.60	-1	4,487	-0.02%
2019/01/29	1	64.00	0	0.00	64.10	1	4,451	0.02%
2019/01/28	1	64.20	1	64.50	64.50	0	4,444	0.00%
2019/01/25	0	0.00	1	64.40	64.20	-1	4,412	-0.02%
2019/01/24	1	63.40	0	0.00	63.50	1	4,391	0.02%
2019/01/22	1	63.70	1	62.70	62.80	0	4,370	0.00%
2019/01/21	2	63.60	0	0.00	63.50	2	4,353	0.05%
2019/01/17	8	64.76	1	66.30	64.30	7	4,313	0.16%
2019/01/16	4	65.60	3	65.57	65.80	1	4,275	0.02%
2019/01/15	0	0.00	1	64.20	64.50	-1	4,208	-0.02%
2019/01/14	2	63.75	0	0.00	63.70	2	4,180	0.05%
2019/01/10	0	0.00	1	65.20	65.80	-1	4,135	-0.02%
2019/01/09	2	65.55	3	64.83	64.80	-1	4,120	-0.02%
2019/01/08	3	66.80	1	66.80	66.20	2	4,089	0.05%
2019/01/07	5	66.40	0	0.00	66.30	5	4,018	0.12%
2019/01/04	5	66.48	5	66.26	66.20	0	3,965	0.00%
2019/01/03	11	66.05	10	65.30	65.40	1	3,911	0.03%
2019/01/02	0	0.00	8	66.38	64.90	-8	3,870	-0.21%
2018/12/28	3	64.00	5	64.10	64.20	-2	3,810	-0.05%
2018/12/27	0	0.00	9	64.38	63.70	-9	3,803	-0.24%
2018/12/26	6	62.37	1	62.20	61.70	5	3,736	0.13%
2018/12/25	3	64.13	3	64.07	63.30	0	3,717	0.00%
2018/12/24	3	64.33	10	64.99	65.50	-7	3,668	-0.19%
2018/12/21	1	61.60	0	0.00	61.60	1	3,564	0.03%
2018/12/20	19	61.47	4	60.53	61.20	15	3,520	0.43%
2018/12/19	4	63.15	0	0.00	63.00	4	3,475	0.12%
2018/12/18	7	63.41	2	63.10	63.20	5	3,445	0.15%
2018/12/17	1	66.60	0	0.00	65.70	1	3,398	0.03%
2018/12/14	8	67.46	0	0.00	67.80	8	3,354	0.24%
2018/12/13	3	67.80	3	68.43	68.20	0	3,305	0.00%
2018/12/10	0	0.00	10	65.05	65.00	-10	2,973	-0.34%
2018/12/07	1	64.60	10	63.73	64.60	-9	2,895	-0.31%
2018/12/06	19	61.57	0	0.00	60.50	19	2,820	0.67%
2018/12/04	1	66.00	5	66.30	65.00	-4	2,709	-0.15%
2018/12/03	1	63.90	0	0.00	63.60	1	2,567	0.04%
2018/11/30	0	0.00	1	63.40	62.60	-1	2,493	-0.04%
2018/11/29	4	63.10	0	0.00	62.50	4	2,426	0.16%
2018/11/27	60	63.48	0	0.00	63.10	60	2,317	2.59%
2018/11/26	115	63.72	1	63.20	64.00	114	2,242	5.08%	大買/鉅額交易
2018/11/23	1	62.40	4	60.68	60.20	-3	2,078	-0.14%
2018/11/22	5	64.84	9	67.09	62.40	-4	1,911	-0.21%
2018/11/21	26	63.15	30	63.34	63.60	-4	1,669	-0.24%
2018/11/20	25	58.53	20	59.30	60.50	5	1,347	0.37%
2018/11/19	5	55.40	6	55.52	55.00	-1	1,193	-0.08%
2018/11/16	1	53.30	0	0.00	53.40	1	1,173	0.09%
2018/11/12	0.6	54.40	1	54.00	53.90	-0.4	1,269	-0.03%
2018/11/09	0	0.00	1	52.80	52.90	-1	1,273	-0.08%
2018/11/08	0	0.00	1	51.50	51.40	-1	1,280	-0.08%
2018/11/07	2	50.00	1	50.60	50.70	1	1,327	0.08%
2018/11/06	0	0.00	1	50.60	49.85	-1	1,415	-0.07%
2018/11/05	3	51.37	10	51.00	51.30	-7	1,486	-0.47%
2018/11/02	10	51.04	0	0.00	51.00	10	1,490	0.67%
2018/11/01	2	50.20	0	0.00	50.20	2	1,492	0.13%
2018/10/30	0	0.00	2	47.70	47.80	-2	1,485	-0.13%
2018/10/29	0	48.50	0	0.00	47.50	0	1,482	0.00%
2018/10/12	0	0.00	1	44.60	45.05	-1	1,419	-0.07%
2018/10/02	1	50.20	0	0.00	50.10	1	1,360	0.07%
2018/09/28	0	0.00	1	51.30	50.00	-1	1,394	-0.07%
2018/09/17	0.2	53.00	0	0.00	52.30	0.2	1,342	0.01%
2018/09/12	1	52.00	3	52.27	51.70	-2	1,323	-0.15%
2018/09/07	0	0.00	1	50.30	50.90	-1	1,296	-0.08%
2018/09/06	2	51.80	0	0.00	51.80	2	1,291	0.15%
2018/09/05	0	0.00	1	52.90	52.80	-1	1,294	-0.08%
2018/08/28	1	53.70	0	0.00	53.70	1	1,499	0.07%
2018/08/23	1	54.90	0	0.00	54.90	1	1,555	0.06%
2018/08/20	3	54.40	0	0.00	54.20	3	1,567	0.19%
2018/08/16	0.3	52.60	1	52.20	52.20	-0.7	1,542	-0.05%
2018/08/13	2	57.75	0	0.00	56.30	2	1,441	0.14%
2018/08/10	27.2	63.24	5	62.30	62.50	22.2	1,353	1.64%
2018/08/07	5	68.50	2	68.30	68.90	3	1,353	0.22%
2018/08/06	0	0.00	5	68.56	68.50	-5	1,375	-0.36%
2018/08/02	0	0.00	1	67.40	67.30	-1	1,422	-0.07%
2018/08/01	1	67.70	0	0.00	67.60	1	1,469	0.07%
2018/07/31	1	68.20	0	0.00	67.80	1	1,507	0.07%
2018/07/30	4	69.53	0	0.00	68.60	4	1,505	0.27%
2018/07/25	2	68.20	0	0.00	67.80	2	1,484	0.13%
2018/07/24	0.1	68.70	0	0.00	68.50	0.1	1,484	0.01%
2018/07/20	0	0.00	1	68.00	68.20	-1	1,489	-0.07%
2018/07/17	1	68.20	0	0.00	68.40	1	1,483	0.07%
2018/07/16	0	0.00	3	68.23	68.20	-3	1,483	-0.20%
2018/07/13	0	0.00	4	67.35	67.50	-4	1,468	-0.27%
2018/07/11	0	0.00	1	65.10	65.30	-1	1,458	-0.07%
2018/07/09	1	64.30	0	0.00	64.60	1	1,465	0.07%
2018/07/06	0	0.00	2	65.70	66.00	-2	1,435	-0.14%
2018/07/05	6	66.27	0	0.00	64.80	6	1,421	0.42%
2018/07/04	2	70.20	3	70.70	70.00	-1	1,413	-0.07%
2018/07/03	1	70.90	0	0.00	70.70	1	1,439	0.07%
2018/07/02	0	0.00	1	71.30	70.80	-1	1,431	-0.07%
2018/06/29	0	0.00	1	71.00	70.90	-1	1,434	-0.07%
2018/06/28	3	69.90	1	70.20	69.50	2	1,432	0.14%
2018/06/26	1	69.50	1	69.50	69.70	0	1,435	0.00%
2018/06/25	2	70.75	0	0.00	70.20	2	1,433	0.14%
2018/06/22	1.2	69.35	0	0.00	69.60	1.2	1,435	0.09%
2018/06/20	10	70.40	0	0.00	69.80	10	1,445	0.69%
2018/06/19	2	70.80	2	71.85	70.40	0	1,439	0.00%
2018/06/15	2	71.05	0	0.00	71.00	2	1,428	0.14%
2018/06/14	5	71.88	0	0.00	71.30	5	1,413	0.35%
2018/06/13	0	0.00	1	73.00	72.60	-1	1,408	-0.07%
2018/06/11	2	73.40	5	73.52	73.70	-3	1,422	-0.21%
2018/06/08	0	0.00	5	74.80	73.70	-5	1,441	-0.35%
2018/06/07	3	73.20	5	73.40	73.90	-2	1,438	-0.14%
2018/06/06	2	73.75	1	74.10	73.70	1	1,404	0.07%
2018/06/05	5	75.56	2	74.80	73.90	3	1,375	0.22%
2018/06/04	14	71.11	3	71.80	72.00	11	1,265	0.87%
2018/06/01	0	0.00	1	70.00	70.20	-1	1,232	-0.08%
2018/05/31	2	69.20	2	69.70	69.20	0	1,212	0.00%
2018/05/30	6	69.82	0	0.00	69.80	6	1,190	0.50%
2018/05/29	3	70.97	0	0.00	70.60	3	1,175	0.26%
2018/05/28	0	0.00	2	72.25	72.70	-2	1,165	-0.17%
2018/05/25	1	71.70	1	71.00	71.60	0	1,141	0.00%
2018/05/24	0	0.00	2	69.50	69.50	-2	1,100	-0.18%
2018/05/23	0	0.00	1	70.30	70.00	-1	1,093	-0.09%
2018/05/22	1	69.50	0	0.00	69.80	1	1,085	0.09%
2018/05/18	1	69.30	0	0.00	69.30	1	1,089	0.09%
2018/05/17	1.3	69.89	1	69.80	70.20	0.3	1,096	0.02%
2018/05/15	0	0.00	1	70.80	69.90	-1	1,058	-0.09%
2018/05/14	1	71.30	5	72.80	71.50	-4	1,053	-0.38%
2018/05/11	5	72.96	0	0.00	72.50	5	1,044	0.48%
2018/05/10	2	73.15	0	0.00	72.70	2	1,028	0.19%
2018/05/08	3	74.00	2	73.85	74.10	1	970	0.10%
2018/05/04	1	78.30	0	0.00	78.20	1	936	0.11%
2018/05/03	0.1	78.70	0	0.00	78.70	0.1	942	0.01%
2018/04/20	1	81.60	0	0.00	81.70	1	1,031	0.10%
2018/04/17	0	0.00	3	82.00	81.60	-3	1,041	-0.29%
2018/04/12	0	0.00	1	81.80	81.60	-1	1,152	-0.09%
2018/04/11	0	0.00	8	81.94	82.00	-8	1,215	-0.66%
2018/04/09	5	84.10	2	83.95	83.10	3	1,345	0.22%
2018/04/02	0	0.00	1	81.80	82.00	-1	1,328	-0.08%
2018/03/31	0	0.00	2	81.10	82.10	-2	1,335	-0.15%
2018/03/30	1	79.80	0	0.00	80.00	1	1,331	0.08%
2018/03/29	2	79.60	0	0.00	79.80	2	1,356	0.15%
2018/03/23	5	79.52	7	79.10	79.90	-2	1,467	-0.14%
2018/03/22	5	80.66	0	0.00	80.60	5	1,531	0.33%
2018/03/21	1	81.10	0	0.00	81.10	1	1,563	0.06%
2018/03/20	0	0.00	1	81.90	81.70	-1	1,571	-0.06%
2018/03/16	2	80.75	0	0.00	80.50	2	1,599	0.13%
2018/03/15	1	80.20	0	0.00	80.70	1	1,586	0.06%
2018/03/14	1	81.30	2	80.70	80.70	-1	1,574	-0.06%
2018/03/13	3	82.87	0	0.00	81.70	3	1,544	0.19%
2018/03/12	6	84.10	0	0.00	84.00	6	1,514	0.40%
2018/03/09	5	81.46	0	0.00	82.40	5	1,507	0.33%
2018/03/02	2	82.30	0	0.00	82.20	2	1,538	0.13%
2018/02/27	0.1	84.90	0	0.00	84.90	0.1	1,524	0.01%
2018/02/23	1	84.10	9	84.33	84.20	-8	1,529	-0.52%
2018/02/22	1	84.50	0	0.00	84.50	1	1,537	0.07%
2018/02/21	0	0.00	1	83.80	84.20	-1	1,543	-0.06%
2018/02/09	0	0.00	1	82.60	82.50	-1	1,536	-0.07%
2018/02/06	5	81.20	3	80.73	81.40	2	1,513	0.13%
2018/02/05	3	82.70	0	0.00	84.00	3	1,490	0.20%
2018/02/02	0	0.00	1	83.60	83.70	-1	1,489	-0.07%
2018/01/31	0	0.00	2	83.40	83.70	-2	1,534	-0.13%
2018/01/29	1	84.00	1	84.00	84.00	0	1,625	0.00%
2018/01/25	1	83.10	0	0.00	83.50	1	1,628	0.06%
2018/01/24	0	0.00	1	83.40	83.70	-1	1,634	-0.06%
2018/01/23	1	82.90	0	0.00	83.00	1	1,632	0.06%
2018/01/17	1	83.10	0	0.00	83.20	1	1,670	0.06%
2018/01/15	1	83.60	0	0.00	84.10	1	1,640	0.06%
2018/01/11	4	84.40	0	0.00	84.30	4	1,647	0.24%
2018/01/10	2	85.05	1	84.50	84.50	1	1,673	0.06%
2018/01/09	1	85.40	0	0.00	85.10	1	1,671	0.06%
2018/01/08	0	0.00	5	87.40	86.00	-5	1,726	-0.29%
2018/01/05	1	87.50	1	88.00	87.70	0	1,715	0.00%
2018/01/04	1	86.60	4	88.53	89.00	-3	1,656	-0.18%
2018/01/03	8	85.00	0	0.00	85.20	8	1,570	0.51%