中磊 (5388)-台新-高雄券商分點個股進出

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
121.5
漲跌
▼3.5
漲幅
-2.80%
成交量
3,320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: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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	121.77	0	0.00	121.50	2	5,192	0.04%
2024/05/02	1.1	124.82	1	125.00	125.00	0.1	5,182	0.00%
2024/04/30	6.1	124.93	4	125.75	124.00	2.1	5,216	0.04%
2024/04/29	2.1	123.98	1	124.50	124.50	1.1	5,187	0.02%
2024/04/26	1	123.00	0	0.00	123.00	1	5,163	0.02%
2024/04/25	1.3	122.31	2	123.00	122.00	-0.7	5,156	-0.01%
2024/04/24	5.3	124.09	1	124.00	124.00	4.3	5,159	0.08%
2024/04/23	4.4	122.89	1.1	123.50	123.00	3.3	5,128	0.06%
2024/04/22	5.2	121.50	2.4	121.92	121.00	2.8	5,120	0.05%
2024/04/19	16.4	123.99	10	121.65	121.50	6.4	5,100	0.12%
2024/04/18	4.4	123.00	3	122.98	124.00	1.4	5,068	0.03%
2024/04/17	3.8	124.53	1	124.50	123.50	2.8	5,025	0.06%
2024/04/16	6.6	126.86	6	127.42	125.00	0.6	4,942	0.01%
2024/04/15	1.5	131.66	6.3	131.63	130.50	-4.8	4,918	-0.10%
2024/04/12	5.6	133.69	2	134.25	134.00	3.6	4,925	0.07%
2024/04/11	14.5	134.35	18.2	133.46	134.00	-3.7	4,909	-0.07%
2024/04/10	0.6	135.43	3	134.50	134.00	-2.4	4,902	-0.05%
2024/04/09	8.4	135.03	1	137.50	134.00	7.4	4,878	0.15%
2024/04/08	4	134.88	3	135.33	135.50	1	4,850	0.02%
2024/04/03	2	136.00	4.2	137.29	136.00	-2.2	4,843	-0.05%
2024/04/02	0	0.00	2	137.25	137.50	-2	4,821	-0.04%
2024/04/01	4.2	136.90	2.1	136.74	137.50	2.1	4,801	0.04%
2024/03/29	16.3	135.13	4.1	135.13	135.50	12.2	4,769	0.26%
2024/03/28	26.1	146.39	13.2	146.39	144.00	12.9	4,646	0.28%
2024/03/27	9	145.22	18	147.03	148.50	-9	4,535	-0.20%
2024/03/26	30.4	143.34	34.4	142.88	145.00	-4	4,469	-0.09%
2024/03/25	27.3	149.41	42	148.40	147.00	-14.7	4,390	-0.33%
2024/03/22	64.4	148.04	45.2	148.65	149.00	19.2	4,355	0.44%
2024/03/21	18.6	145.61	23.9	146.16	147.00	-5.3	4,299	-0.12%
2024/03/20	47.4	147.00	52.5	147.39	143.50	-5.1	4,290	-0.12%
2024/03/19	4	142.87	21	140.90	143.00	-17	4,364	-0.39%
2024/03/18	10	137.40	12	138.00	138.00	-2	4,498	-0.05%
2024/03/15	23.4	137.36	10	137.50	137.50	13.4	4,535	0.30%
2024/03/14	15.5	138.71	13.5	137.95	137.00	2	4,493	0.04%
2024/03/13	7.1	137.23	8.3	138.32	138.00	-1.1	4,441	-0.03%
2024/03/12	9.7	134.61	1	135.50	136.00	8.7	4,401	0.20%
2024/03/11	7.2	134.51	6.6	134.67	132.00	0.6	4,374	0.01%
2024/03/08	9.5	136.92	13.1	136.25	135.50	-3.6	4,320	-0.08%
2024/03/07	116.9	140.20	42.6	139.86	140.00	74.3	4,282	1.74%	大買/
2024/03/06	168.4	140.29	29.4	139.30	138.50	139	4,202	3.31%	大買/鉅額交易
2024/03/05	193.2	143.84	48.2	145.11	145.50	145	3,978	3.64%	大買/鉅額交易
2024/03/04	11.7	139.56	11.4	140.35	141.50	0.2	3,796	0.01%
2024/03/01	2.1	136.74	11	137.14	135.50	-8.9	3,706	-0.24%
2024/02/29	34.4	135.48	0	0.00	135.50	34.4	3,692	0.93%
2024/02/27	13.9	135.53	21.3	136.17	135.50	-7.4	3,654	-0.20%
2024/02/26	17.2	137.41	42.3	136.78	136.00	-25.1	3,604	-0.69%
2024/02/23	71.9	138.84	15.8	138.34	139.50	56.1	3,543	1.58%
2024/02/22	4.1	134.30	6.9	133.84	136.50	-2.8	3,357	-0.08%
2024/02/21	2.2	128.77	1	128.00	128.00	1.2	3,206	0.04%
2024/02/20	8.1	129.57	5	129.90	129.00	3.1	3,213	0.10%
2024/02/19	10.6	127.62	11	127.64	128.00	-0.5	3,201	-0.01%
2024/02/16	1	124.50	1	124.01	125.00	0	3,191	0.00%
2024/02/15	1.1	124.10	2	124.01	124.50	-0.9	3,268	-0.03%
2024/02/05	1.1	125.55	1	126.00	125.50	0.1	3,269	0.00%
2024/02/02	2.2	127.48	12.2	127.31	127.00	-10	3,411	-0.29%
2024/02/01	6.1	128.17	10.1	127.85	127.50	-4	3,511	-0.11%
2024/01/31	17.3	129.72	9	130.00	130.00	8.3	3,509	0.24%
2024/01/30	0.1	128.84	1	128.00	128.00	-0.9	3,476	-0.03%
2024/01/29	4.1	128.64	6	128.75	128.50	-1.9	3,467	-0.05%
2024/01/26	4	128.63	5	128.20	128.50	-1	3,495	-0.03%
2024/01/25	2.1	127.02	4.1	127.02	128.00	-2	3,542	-0.06%
2024/01/24	8	127.19	3	127.33	127.50	5	3,542	0.14%
2024/01/23	5	129.90	13	130.31	130.00	-8	3,519	-0.23%
2024/01/22	2	127.75	2	128.50	128.50	0	3,518	0.00%
2024/01/19	2	125.50	2	126.50	127.00	0	3,534	0.00%
2024/01/18	3	125.83	4	125.75	126.00	-1	3,525	-0.03%
2024/01/17	2.1	127.43	0	0.00	126.50	2.1	3,523	0.06%
2024/01/16	3	128.17	0	0.00	128.00	3	3,534	0.08%
2024/01/15	3.4	129.56	5.1	130.78	129.50	-1.7	3,532	-0.05%
2024/01/12	1	126.00	2.2	128.27	128.00	-1.2	3,547	-0.03%
2024/01/11	0	126.50	0	0.00	127.00	0	3,543	0.00%
2024/01/09	4.2	125.64	3.1	125.34	125.50	1.1	3,616	0.03%
2024/01/08	3.1	127.68	1.3	126.37	127.00	1.8	3,606	0.05%
2024/01/05	3	130.67	2	130.75	130.50	1	3,613	0.03%
2024/01/04	2.2	131.57	0.3	131.50	130.50	1.9	3,649	0.05%
2024/01/03	1.1	133.03	0	0.00	133.00	1.1	3,677	0.03%
2024/01/02	5.3	136.19	47	135.05	136.00	-41.7	3,667	-1.14%
2023/12/29	4	133.51	1	135.00	134.50	3	3,670	0.08%
2023/12/28	0.1	134.00	5	134.50	134.50	-5	3,690	-0.13%
2023/12/27	0.3	133.00	1	133.50	134.00	-0.7	3,720	-0.02%
2023/12/26	1	133.46	5	132.90	133.50	-4	3,733	-0.11%
2023/12/25	4	132.00	9	131.83	131.50	-5	3,760	-0.13%
2023/12/22	51	133.95	1.5	135.00	133.00	49.5	3,865	1.28%
2023/12/21	2.1	132.98	4	132.25	131.00	-2	3,822	-0.05%
2023/12/20	5	134.00	2	134.00	133.00	3	3,821	0.08%
2023/12/19	8.4	133.75	6.1	133.67	133.50	2.3	3,811	0.06%
2023/12/18	18.1	138.17	24	136.85	136.50	-6	3,802	-0.16%
2023/12/15	18.7	138.44	6	138.17	137.00	12.7	3,741	0.34%
2023/12/14	43.5	138.54	46.1	139.57	141.00	-2.6	3,682	-0.07%
2023/12/13	20.3	136.04	17	135.65	136.50	3.3	3,371	0.10%
2023/12/12	13	128.38	12.1	129.04	128.50	0.9	3,142	0.03%
2023/12/11	0	0.00	1	126.00	126.00	-1	3,098	-0.03%
2023/12/08	5	124.10	0	0.00	123.50	5	3,094	0.16%
2023/12/07	3	123.67	1	124.00	123.00	2	3,129	0.06%
2023/12/06	4.1	126.00	2	126.00	125.00	2.1	3,228	0.07%
2023/12/05	9.1	126.28	3	126.50	127.00	6.1	3,230	0.19%
2023/12/04	4	126.88	7	127.71	127.00	-3	3,302	-0.09%
2023/12/01	11.3	126.06	25	126.16	125.50	-13.7	3,433	-0.40%
2023/11/30	2	123.25	0	0.00	124.00	2	3,442	0.06%
2023/11/29	8.1	123.94	2	124.25	124.00	6.1	3,435	0.18%
2023/11/28	1	122.00	4	122.63	123.00	-3	3,453	-0.09%
2023/11/27	3	120.00	1.3	119.75	119.50	1.7	3,476	0.05%
2023/11/24	0	0.00	1	121.00	121.00	-1	3,487	-0.03%
2023/11/23	5	121.70	3	121.50	121.50	2	3,545	0.06%
2023/11/22	1.1	123.00	5	123.00	123.00	-3.9	3,581	-0.11%
2023/11/21	5	123.60	1	123.50	123.50	4	3,621	0.11%
2023/11/20	2.1	122.00	19	122.21	122.00	-16.9	3,669	-0.46%
2023/11/17	15	120.73	2.1	121.05	121.50	12.9	3,769	0.34%
2023/11/16	5	122.60	5	122.60	122.50	0	3,815	0.00%
2023/11/15	4	122.88	3.1	122.00	121.00	1	3,881	0.02%
2023/11/14	13	124.23	13.1	124.41	123.00	-0.1	3,883	0.00%
2023/11/13	9	121.28	7	122.07	120.00	2	3,893	0.05%
2023/11/10	20.2	121.00	27	120.46	121.50	-6.9	3,887	-0.18%
2023/11/09	5.3	114.87	2.1	113.29	113.50	3.2	3,781	0.08%
2023/11/08	2	120.50	2	120.00	120.00	0	3,751	0.00%
2023/11/07	4.3	118.00	3	119.50	119.50	1.3	3,783	0.03%
2023/11/06	0.1	118.50	4	118.75	118.50	-3.9	3,833	-0.10%
2023/11/03	8	117.56	3	118.00	118.00	5	3,870	0.13%
2023/11/02	7	117.14	5	117.00	116.50	2	3,910	0.05%
2023/11/01	1	110.00	0	0.00	112.50	1	4,043	0.02%
2023/10/31	1.1	117.16	0	0.00	112.50	1.1	4,146	0.03%
2023/10/30	0.1	116.50	0	0.00	115.50	0.1	4,467	0.00%
2023/10/26	3	115.00	4	115.38	115.00	-1	5,299	-0.02%
2023/10/25	2	117.50	3	117.17	116.50	-1	5,373	-0.02%
2023/10/24	1	115.00	5	115.00	116.50	-4	5,385	-0.07%
2023/10/23	3	114.00	4	114.00	114.00	-1	5,401	-0.02%
2023/10/20	0	0.00	7	113.86	114.50	-7	5,447	-0.13%
2023/10/19	0	0.00	1	115.50	115.50	-1	5,476	-0.02%
2023/10/18	5	116.60	438	115.51	115.50	-433	5,527	-7.83%	大賣/鉅額交易
2023/10/17	3	120.67	186	118.99	118.50	-183	5,537	-3.30%	大賣/鉅額交易
2023/10/16	6	119.25	5	118.50	118.50	1	5,613	0.02%
2023/10/13	9.7	120.28	9	122.17	121.50	0.7	5,699	0.01%
2023/10/12	5	118.30	4.1	119.37	119.00	0.9	5,766	0.02%
2023/10/11	0	0.00	2	118.50	117.00	-2	5,809	-0.03%
2023/10/06	6	121.17	11	121.32	121.00	-5	5,975	-0.08%
2023/10/05	4	122.00	0	0.00	121.50	4	6,046	0.07%
2023/10/04	13	121.27	5	121.40	121.50	8	6,148	0.13%
2023/10/03	4	121.38	8	121.13	120.50	-4	6,252	-0.06%
2023/10/02	3	123.33	6	123.17	123.50	-3	6,502	-0.05%
2023/09/28	1	121.50	2	122.50	123.00	-1	6,793	-0.01%
2023/09/27	27	121.89	10.2	121.83	123.00	16.8	6,869	0.24%
2023/09/26	9	128.06	31	128.48	126.50	-22	6,952	-0.32%
2023/09/25	0	0.00	382	130.01	130.00	-382	7,322	-5.22%	大賣/鉅額交易
2023/09/22	3	126.83	7	126.71	128.50	-4	7,519	-0.05%
2023/09/21	8.1	125.62	7	126.36	125.50	1.1	7,988	0.01%
2023/09/20	6	130.17	5	128.80	129.00	1	8,283	0.01%
2023/09/19	3	132.00	4.1	131.89	132.00	-1.1	8,272	-0.01%
2023/09/18	3	129.00	6.5	129.41	129.00	-3.5	8,245	-0.04%
2023/09/15	30	130.32	24	129.69	129.50	6	8,227	0.07%
2023/09/14	13	131.08	13	130.04	131.50	0	8,259	0.00%
2023/09/13	4	128.00	4	127.25	128.00	0	8,254	0.00%
2023/09/12	8	127.00	11	127.09	127.50	-3	8,282	-0.04%
2023/09/11	14	128.00	9.2	127.84	126.50	4.8	8,262	0.06%
2023/09/08	8.1	126.86	118.2	127.12	127.00	-110.1	8,152	-1.35%	大賣/鉅額交易
2023/09/07	10	126.40	211	127.59	126.00	-201	8,141	-2.47%	大賣/鉅額交易
2023/09/06	416.6	126.87	166.1	128.40	125.50	250.5	8,068	3.10%	大買/大賣/鉅額交易
2023/09/05	4	121.88	5.6	122.04	122.50	-1.6	7,903	-0.02%
2023/09/01	5.1	119.38	2	117.75	117.50	3.1	7,921	0.04%
2023/08/31	4	121.63	4	122.00	121.50	0	7,935	0.00%
2023/08/30	4	120.75	4	121.25	120.00	0	7,966	0.00%
2023/08/29	7.2	120.26	11	120.50	120.50	-3.8	7,982	-0.05%
2023/08/28	0	0.00	1	119.50	118.50	-1	8,008	-0.01%
2023/08/25	18	120.14	13	119.92	118.50	5	8,125	0.06%
2023/08/24	13	120.38	18	118.67	119.00	-5	8,105	-0.06%
2023/08/23	10	120.55	9	120.50	120.00	1	8,112	0.01%
2023/08/22	4	117.75	6	117.92	118.00	-2	8,066	-0.02%
2023/08/21	13.1	117.13	8	117.44	117.00	5.1	7,998	0.06%
2023/08/18	11	113.86	6	113.58	113.00	5	7,910	0.06%
2023/08/17	4	115.88	8.4	115.90	116.00	-4.4	7,921	-0.06%
2023/08/16	14	112.64	13.1	113.16	113.00	0.9	7,860	0.01%
2023/08/15	2.3	113.80	16	114.34	114.00	-13.7	7,846	-0.17%
2023/08/14	9	109.17	4	110.13	110.50	5	7,876	0.06%
2023/08/11	2	112.25	2	112.00	112.00	0	7,835	0.00%
2023/08/10	6	111.00	3	111.33	111.00	3	7,810	0.04%
2023/08/09	2	113.75	2.5	114.10	114.00	-0.5	7,740	-0.01%
2023/08/08	9	113.11	9.1	112.62	112.00	-0.1	7,740	0.00%
2023/08/07	22.5	112.52	24.2	113.75	115.50	-1.7	7,700	-0.02%
2023/08/04	18.1	117.61	20	117.50	118.00	-1.9	7,523	-0.03%
2023/08/02	27.4	119.33	46.1	119.93	117.00	-18.7	7,407	-0.25%
2023/08/01	63.6	118.82	50.5	119.12	116.00	13.1	7,110	0.18%
2023/07/31	12.1	119.47	19	119.92	122.00	-6.9	6,588	-0.10%
2023/07/28	4	109.88	4	110.13	111.00	0	6,283	0.00%
2023/07/27	12.3	108.00	2	108.50	108.00	10.3	6,217	0.16%
2023/07/26	3.1	108.18	1.4	107.94	107.00	1.7	6,208	0.03%
2023/07/25	5	108.30	9.5	107.68	107.50	-4.5	6,191	-0.07%
2023/07/24	7.8	110.23	3	109.83	110.50	4.8	6,145	0.08%
2023/07/21	1.2	108.50	5	108.50	108.50	-3.8	6,114	-0.06%
2023/07/20	1.2	109.13	18.2	109.63	109.50	-17	6,082	-0.28%
2023/07/19	15.1	112.39	25	113.48	111.00	-9.9	6,028	-0.16%
2023/07/18	8	114.56	11	115.09	114.50	-3	5,972	-0.05%
2023/07/17	43.2	116.08	39	115.45	115.00	4.2	5,911	0.07%
2023/07/14	19.6	116.52	4	116.75	117.00	15.6	5,830	0.27%
2023/07/13	568.2	120.43	88	118.32	116.00	480.2	5,767	8.33%	大買/鉅額交易
2023/07/12	36	115.82	10.2	116.03	116.00	25.8	5,548	0.46%
2023/07/11	11	116.23	12.3	116.55	117.00	-1.3	5,505	-0.02%
2023/07/10	12.1	113.50	8.1	113.81	113.00	4.1	5,547	0.07%
2023/07/07	24	115.19	32	115.03	114.00	-8	5,483	-0.15%
2023/07/06	82	118.24	253	116.55	119.50	-171	5,280	-3.24%	大賣/鉅額交易
2023/07/05	17.4	114.60	31	115.44	113.50	-13.7	5,019	-0.27%
2023/07/04	38.8	113.82	84.5	114.52	115.00	-45.7	4,973	-0.92%
2023/07/03	333.1	113.69	52	111.87	114.00	281.1	4,827	5.82%	大買/鉅額交易
2023/06/30	40.3	104.67	27.1	104.50	105.00	13.2	4,488	0.29%
2023/06/29	166.6	105.58	203.2	106.10	106.50	-36.6	4,411	-0.83%	大買/大賣/
2023/06/28	75	100.58	44	102.59	99.60	31	3,984	0.78%
2023/06/27	5	95.94	52	97.18	96.50	-47	3,650	-1.29%
2023/06/26	0	0.00	183	97.23	97.00	-183	3,648	-5.02%	大賣/鉅額交易
2023/06/21	2	96.20	2	96.15	95.90	0	3,633	0.00%
2023/06/20	205.4	96.45	28	96.95	95.70	177.4	3,649	4.86%	大買/鉅額交易
2023/06/19	0.4	96.46	201.4	97.75	98.50	-201.1	3,581	-5.61%	大賣/鉅額交易
2023/06/16	6.3	96.78	3.1	95.80	97.00	3.2	3,543	0.09%
2023/06/15	1	96.60	81	97.24	97.20	-80	3,493	-2.29%
2023/06/14	6.1	96.51	4	96.15	96.70	2.1	3,493	0.06%
2023/06/13	1	95.10	0	0.00	95.40	1	3,545	0.03%
2023/06/12	3	95.13	4	94.95	95.30	-1	3,647	-0.03%
2023/06/09	0	0.00	2	95.25	95.40	-2	3,704	-0.05%
2023/06/08	4.2	95.64	100	96.15	94.70	-95.8	3,797	-2.52%
2023/06/07	127	94.55	46.2	95.15	94.80	80.8	3,905	2.07%	大買/
2023/06/06	8.3	96.61	14.2	95.71	96.30	-5.9	3,923	-0.15%
2023/06/05	313.3	98.32	103.2	99.02	98.40	210.1	3,934	5.34%	大買/大賣/鉅額交易
2023/06/02	95.1	95.88	8.2	96.05	95.60	86.9	4,004	2.17%
2023/06/01	95	96.42	105	97.12	95.70	-10	4,024	-0.25%	大賣/
2023/05/31	535.2	95.76	131.1	94.73	95.50	404.1	3,959	10.21%	大買/大賣/鉅額交易
2023/05/30	67	92.95	14.1	92.77	92.40	52.9	3,811	1.39%
2023/05/29	113.1	93.45	30.2	92.41	93.30	82.9	3,830	2.16%	大買/
2023/05/26	12	90.39	7	90.63	90.60	5	3,801	0.13%
2023/05/25	2	89.25	1	88.90	89.20	1	3,767	0.03%
2023/05/24	2	88.70	31.1	88.98	89.20	-29.1	3,790	-0.77%
2023/05/23	14.1	88.99	4	88.98	88.50	10.1	3,806	0.27%
2023/05/22	5	88.74	16	88.47	89.70	-11	3,783	-0.29%
2023/05/19	31	88.25	6	88.22	88.50	25	3,778	0.66%
2023/05/18	3	88.03	5	87.84	87.90	-2	3,834	-0.05%
2023/05/17	3	85.63	6	85.87	86.80	-3	3,779	-0.08%
2023/05/16	6	86.50	3	86.53	86.70	3	3,748	0.08%
2023/05/15	1	84.80	1.1	84.30	84.80	-0.1	3,738	0.00%
2023/05/12	27.1	85.99	14	84.86	84.40	13.1	3,769	0.35%
2023/05/11	4	85.15	6	85.27	84.90	-2	3,728	-0.05%
2023/05/10	1	88.40	1	88.50	87.50	0	3,719	0.00%
2023/05/09	3	87.67	3	87.47	87.60	0	3,745	0.00%
2023/05/08	3	87.83	5	87.66	88.40	-2	3,740	-0.05%
2023/05/04	0	0.00	6	84.75	85.30	-6	3,803	-0.16%
2023/05/02	3	82.80	0	0.00	82.90	3	3,857	0.08%
2023/04/27	3	81.03	2	81.20	81.20	1	3,854	0.03%
2023/04/26	3.1	80.64	1	80.40	81.10	2	3,841	0.05%
2023/04/25	1	82.70	1	80.20	80.30	0	3,838	0.00%
2023/04/24	2	82.90	0	0.00	82.70	2	3,812	0.05%
2023/04/21	4	83.05	4	82.75	82.70	0	3,827	0.00%
2023/04/20	5	86.48	1.1	86.05	85.50	3.9	3,812	0.10%
2023/04/19	2	87.75	3	88.23	88.10	-1	3,842	-0.03%
2023/04/18	2	88.00	4	87.83	88.00	-2	3,828	-0.05%
2023/04/17	4	88.55	6	88.40	88.30	-2	3,811	-0.05%
2023/04/14	4.3	88.79	2	88.55	88.60	2.3	3,822	0.06%
2023/04/13	16.4	88.57	9.3	88.88	87.70	7.1	3,788	0.19%
2023/04/12	12.4	94.28	10	94.39	94.30	2.4	3,624	0.07%
2023/04/11	8	94.41	4	94.58	94.60	4	3,562	0.11%
2023/04/10	3	92.93	3.1	93.41	93.60	-0.1	3,490	0.00%
2023/04/07	18.2	94.88	15	94.35	93.50	3.2	3,441	0.09%
2023/04/06	5	95.20	17	95.95	96.60	-12	3,367	-0.36%
2023/03/31	7.2	94.70	6.1	94.79	94.80	1.1	3,315	0.03%
2023/03/30	47.9	94.64	30	95.32	95.10	17.9	3,279	0.54%
2023/03/29	13	92.82	11	93.37	92.80	2	3,145	0.06%
2023/03/28	3	90.70	3.5	91.44	90.90	-0.5	3,160	-0.02%
2023/03/27	3	91.67	1	91.70	91.80	2	3,138	0.06%
2023/03/24	2.2	91.58	7.1	91.51	91.20	-4.9	3,156	-0.16%
2023/03/23	3	91.27	103	90.04	91.80	-100	3,240	-3.09%	大賣/
2023/03/22	5.1	90.84	2	90.60	90.70	3.1	3,260	0.09%
2023/03/21	7.1	90.45	6.2	90.76	90.80	0.9	3,276	0.03%
2023/03/20	0	0.00	1	89.60	89.60	-1	3,268	-0.03%
2023/03/17	1.1	89.80	1	90.10	89.70	0.1	3,292	0.00%
2023/03/16	7	89.37	2.5	88.16	88.10	4.5	3,291	0.14%
2023/03/15	15.4	91.37	32	92.05	91.00	-16.7	3,298	-0.50%
2023/03/14	8.3	90.50	14.4	91.23	91.50	-6.1	3,266	-0.19%
2023/03/13	30.2	88.86	47.2	90.10	91.00	-16.9	3,256	-0.52%
2023/03/10	83	90.80	64.7	89.77	89.10	18.3	3,186	0.57%
2023/03/09	121.2	90.70	130.5	90.08	91.10	-9.4	3,171	-0.29%	大買/大賣/
2023/03/08	21.4	90.56	25.5	90.46	91.30	-4.1	3,213	-0.13%
2023/03/07	74.5	89.02	89	89.16	89.60	-14.5	3,307	-0.44%
2023/03/06	25.4	87.05	40	87.44	87.20	-14.6	3,216	-0.45%
2023/03/03	13	85.76	11	85.75	85.70	2	3,409	0.06%
2023/03/02	22.2	85.52	4.5	85.82	85.80	17.7	3,478	0.51%
2023/03/01	10	85.22	7	85.04	85.60	3	3,540	0.08%
2023/02/24	131.1	84.60	22	85.24	84.30	109.1	3,577	3.05%	大買/鉅額交易
2023/02/23	4	84.53	0	0.00	84.80	4	3,636	0.11%
2023/02/22	27	83.67	25	83.51	84.40	2	3,897	0.05%
2023/02/21	13	83.98	64	83.92	83.90	-51	4,086	-1.25%
2023/02/20	9.1	84.63	22.8	84.31	84.20	-13.6	4,123	-0.33%
2023/02/17	8	84.80	6.1	84.80	84.70	1.9	4,171	0.05%
2023/02/16	12.6	83.59	31	84.13	84.90	-18.4	4,171	-0.44%
2023/02/15	3	82.33	5	82.48	82.30	-2	4,188	-0.05%
2023/02/14	3	81.47	2.1	81.70	81.50	1	4,229	0.02%
2023/02/13	0	0.00	1	81.40	81.30	-1	4,257	-0.02%
2023/02/10	8.1	80.69	25.6	80.63	80.50	-17.6	4,281	-0.41%
2023/02/09	8	82.39	7	82.03	82.10	1	4,282	0.02%
2023/02/08	10	83.00	2	82.90	82.50	8	4,282	0.19%
2023/02/07	10.2	83.09	3.7	83.04	83.30	6.5	4,269	0.15%
2023/02/06	1.1	82.52	3	82.63	82.50	-2	4,254	-0.05%
2023/02/03	11	83.18	42	82.85	82.70	-31	4,261	-0.73%
2023/02/02	49.2	82.32	45	82.87	83.00	4.2	4,238	0.10%
2023/02/01	6	81.60	18	81.89	81.90	-12	4,184	-0.29%
2023/01/31	16.1	80.32	6	80.43	80.30	10.1	4,144	0.24%
2023/01/30	38	79.95	9	80.00	79.90	29	4,147	0.70%
2023/01/17	0	0.00	6	79.03	79.00	-6	4,160	-0.14%
2023/01/16	0	0.00	7	78.69	78.90	-7	4,198	-0.17%
2023/01/13	10	78.36	0	0.00	78.20	10	4,264	0.23%
2023/01/12	1.2	79.38	1	79.80	79.50	0.2	4,296	0.00%
2023/01/11	1	80.00	1	80.50	79.30	0	4,356	0.00%
2023/01/10	1.2	80.00	4.3	80.16	78.60	-3.1	4,393	-0.07%
2023/01/09	17.3	80.72	18	80.08	79.80	-0.7	4,419	-0.02%
2023/01/06	1	77.40	2	77.75	77.70	-1	4,382	-0.02%
2023/01/05	2.5	76.96	0	0.00	76.90	2.5	4,423	0.06%
2023/01/04	3	77.40	20	78.11	77.30	-17	4,556	-0.37%
2023/01/03	2	76.60	6	76.70	76.70	-4	4,612	-0.09%
2022/12/30	3	76.57	0	0.00	76.30	3	4,738	0.06%
2022/12/29	12	75.95	2	76.00	75.90	10	4,775	0.21%
2022/12/28	4	76.95	1	77.90	76.30	3	4,834	0.06%
2022/12/27	0	0.00	4	78.35	78.10	-4	4,920	-0.08%
2022/12/23	11	77.01	12	77.58	77.40	-1	5,083	-0.02%
2022/12/22	11	77.62	15	77.77	77.50	-4	5,139	-0.08%
2022/12/21	8	76.84	24	77.10	76.50	-16	5,228	-0.31%
2022/12/20	29.1	78.70	1	76.00	76.00	28.1	5,242	0.54%
2022/12/19	3	80.40	13	80.32	80.20	-10	5,218	-0.19%
2022/12/16	46	81.96	3	81.83	81.20	43	5,240	0.82%
2022/12/15	53	83.98	42	83.95	83.40	11	5,220	0.21%
2022/12/14	7	81.69	21	81.55	82.20	-14	5,163	-0.27%
2022/12/13	25	80.94	52	80.00	79.40	-27	5,129	-0.53%
2022/12/12	4	81.48	14	81.97	81.50	-10	5,161	-0.19%
2022/12/09	25	81.56	13	82.02	80.90	12	5,185	0.23%
2022/12/08	11	81.23	22	81.92	81.70	-11	5,228	-0.21%
2022/12/07	35	81.25	16	81.41	80.40	19	5,247	0.36%
2022/12/06	55	85.28	61	84.22	83.20	-6	5,271	-0.11%
2022/12/05	16.4	84.95	36	85.05	84.90	-19.7	5,258	-0.37%
2022/12/02	4	84.18	5	84.20	83.90	-1	5,234	-0.02%
2022/12/01	47	84.14	29	84.45	83.90	18	5,260	0.34%
2022/11/30	39.7	84.56	42	84.16	83.50	-2.3	5,230	-0.04%
2022/11/29	8.3	83.74	43.1	83.17	84.10	-34.8	5,229	-0.66%
2022/11/28	16.1	81.96	16	81.99	81.60	0.1	5,157	0.00%
2022/11/25	109.5	82.83	42	82.65	82.70	67.5	5,168	1.31%	大買/
2022/11/24	6	81.37	10	80.74	81.10	-4	4,974	-0.08%
2022/11/23	13.5	80.46	7	80.20	79.80	6.5	4,998	0.13%
2022/11/22	11	79.15	25	79.80	80.40	-14	5,052	-0.28%
2022/11/21	25.1	79.67	8	79.51	79.10	17.1	5,104	0.34%
2022/11/18	131	80.87	153	82.24	80.40	-22	5,068	-0.43%	大買/大賣/
2022/11/17	57	79.79	67	79.23	78.30	-10	4,928	-0.20%
2022/11/16	5	76.98	3	77.30	76.80	2	4,910	0.04%
2022/11/15	11	76.84	4	77.50	76.90	7	4,983	0.14%
2022/11/14	14.1	77.31	9	77.74	77.40	5.1	5,111	0.10%
2022/11/11	20	78.35	9	79.98	77.00	11	5,187	0.21%
2022/11/10	42	78.95	21	78.61	78.20	21	5,206	0.40%
2022/11/09	4	78.45	9	78.72	78.60	-5	5,299	-0.09%
2022/11/08	14.1	78.12	13	78.88	77.20	1.1	5,540	0.02%
2022/11/07	5	77.98	4	78.10	78.70	1	5,723	0.02%
2022/11/04	9	77.22	0	0.00	77.50	9	6,027	0.15%
2022/11/03	10	77.19	8	77.59	77.90	2	6,235	0.03%
2022/11/02	12.1	76.82	13	76.77	76.50	-0.9	6,631	-0.01%
2022/11/01	1	76.40	2.1	76.21	76.40	-1.1	7,150	-0.02%
2022/10/31	3	75.67	2	75.40	75.60	1	7,262	0.01%
2022/10/28	9	74.24	6	74.57	73.90	3	7,343	0.04%
2022/10/27	2	75.40	2	75.50	75.60	0	7,346	0.00%
2022/10/26	3.2	74.52	1.3	74.07	74.00	1.9	7,400	0.03%
2022/10/25	1.1	75.15	4	75.73	75.20	-2.9	7,478	-0.04%
2022/10/24	0	0.00	2	76.75	75.40	-2	7,562	-0.03%
2022/10/21	10.1	76.89	9	75.38	75.20	1.1	7,615	0.01%
2022/10/20	2.2	79.45	3.8	79.12	78.70	-1.6	7,592	-0.02%
2022/10/19	6	81.70	1	80.20	80.20	5	7,595	0.07%
2022/10/18	2	82.60	8	82.83	82.90	-6	7,586	-0.08%
2022/10/17	9	79.63	6	79.93	80.80	3	7,594	0.04%
2022/10/14	7	81.61	7	81.44	81.80	0	7,601	0.00%
2022/10/13	5	79.82	3	78.97	78.50	2	7,776	0.03%
2022/10/12	14.1	81.22	10.1	81.41	82.40	4.1	7,812	0.05%
2022/10/11	4.2	84.25	3	84.93	85.10	1.2	7,829	0.02%
2022/10/07	10.2	86.74	6	86.93	86.10	4.2	8,067	0.05%
2022/10/06	3	86.00	4	86.18	85.90	-1	8,315	-0.01%
2022/10/05	6	85.70	9	86.03	84.50	-3	8,449	-0.04%
2022/10/04	4	83.33	6	83.53	84.50	-2	8,540	-0.02%
2022/10/03	10	79.61	12	80.58	81.70	-2	8,769	-0.02%
2022/09/30	18	77.00	18	77.85	78.80	0	8,946	0.00%
2022/09/29	8	79.09	11	79.92	78.70	-3	8,984	-0.03%
2022/09/28	7.3	79.77	6	79.53	78.70	1.3	8,948	0.01%
2022/09/27	8	83.69	7.2	83.93	83.90	0.8	8,872	0.01%
2022/09/26	2.1	85.67	2	84.00	84.30	0.1	8,862	0.00%
2022/09/23	3	89.43	1	88.50	87.80	2	8,842	0.02%
2022/09/22	1	89.90	5	89.72	90.40	-4	8,853	-0.05%
2022/09/21	11.3	91.05	7	90.77	89.50	4.3	8,866	0.05%
2022/09/20	4	91.23	10.2	91.30	91.30	-6.2	8,865	-0.07%
2022/09/19	11.2	89.13	19.1	90.12	89.80	-8	8,966	-0.09%
2022/09/16	9.1	91.94	8.1	91.13	91.00	1	9,048	0.01%
2022/09/15	25.6	92.39	20	92.82	91.10	5.6	9,083	0.06%
2022/09/14	11.2	92.16	11	92.64	93.00	0.2	9,181	0.00%
2022/09/13	54.3	94.98	18	94.66	94.30	36.3	9,219	0.39%
2022/09/12	12	97.18	19	97.82	97.00	-7	9,138	-0.08%
2022/09/08	8.1	94.52	10	94.80	94.10	-2	9,151	-0.02%
2022/09/07	22.2	93.79	14	93.49	93.90	8.2	9,240	0.09%
2022/09/06	18	94.29	11	94.82	94.30	7	9,197	0.08%
2022/09/05	23.3	98.02	23	98.51	96.70	0.3	9,117	0.00%
2022/09/02	12.2	96.59	22	96.76	97.50	-9.8	9,017	-0.11%
2022/09/01	14.1	95.83	19	95.56	95.50	-4.9	8,941	-0.05%
2022/08/31	19.2	96.74	16	97.11	97.30	3.2	8,915	0.04%
2022/08/30	50	95.70	46	96.15	97.00	4	8,901	0.04%
2022/08/29	39.2	92.52	46	92.78	93.20	-6.8	8,830	-0.08%
2022/08/26	61	98.12	75	97.96	97.30	-14	8,717	-0.16%
2022/08/25	34	97.03	30	97.36	97.60	4	8,594	0.05%
2022/08/24	47	96.30	38	96.56	96.00	9	8,542	0.11%
2022/08/23	19.1	97.57	22	97.45	97.40	-2.9	8,437	-0.03%
2022/08/22	30.3	96.00	12	95.03	95.00	18.3	8,272	0.22%
2022/08/19	32	98.04	33	98.38	98.40	-1	8,172	-0.01%
2022/08/18	34	97.41	27	97.88	98.50	7	8,029	0.09%
2022/08/17	41	98.15	34	97.41	97.40	7	7,930	0.09%
2022/08/16	41.1	98.95	37.1	98.78	99.00	4	7,872	0.05%
2022/08/15	56	98.95	36	99.29	99.00	20	7,812	0.26%
2022/08/12	37.1	104.36	21	104.71	102.50	16.1	7,569	0.21%
2022/08/11	101	104.11	126	103.88	104.50	-25	7,378	-0.34%	大買/大賣/
2022/08/10	58.1	104.15	41	104.26	103.50	17.1	7,075	0.24%
2022/08/09	61	102.11	54	103.20	105.50	7	6,933	0.10%
2022/08/08	59.1	97.18	132.4	98.90	101.00	-73.3	6,612	-1.11%	大賣/
2022/08/05	35	90.92	24	90.75	92.00	11	6,108	0.18%
2022/08/04	17.4	88.66	12	88.44	89.70	5.4	6,026	0.09%
2022/08/03	12	86.49	4	86.98	86.30	8	5,972	0.13%
2022/08/02	6	86.72	5	87.40	86.80	1	6,013	0.02%
2022/08/01	29	90.08	26	90.38	89.50	3	6,004	0.05%
2022/07/29	26	89.75	19	89.36	90.40	7	5,973	0.12%
2022/07/28	11	88.01	16	88.27	88.00	-5	6,009	-0.08%
2022/07/27	3	85.80	3	87.10	87.00	0	5,970	0.00%
2022/07/26	0	0.00	8	86.73	86.00	-8	5,991	-0.13%
2022/07/25	3	86.50	4	86.18	86.40	-1	6,077	-0.02%
2022/07/22	16	86.63	13	86.27	85.50	3	6,196	0.05%
2022/07/21	14	87.90	16	87.94	88.00	-2	6,380	-0.03%
2022/07/20	31	87.30	43	87.76	87.70	-12	6,531	-0.18%
2022/07/19	28	87.95	26	88.49	87.80	2	6,383	0.03%
2022/07/18	48	88.13	36	87.63	88.50	12	6,420	0.19%
2022/07/15	78	88.41	62	89.17	88.20	16	6,451	0.25%
2022/07/14	50	89.35	92	88.91	90.50	-42	6,197	-0.68%
2022/07/13	18	83.74	59	82.62	82.30	-41	5,844	-0.70%
2022/07/12	5	83.32	6	84.22	84.00	-1	5,685	-0.02%
2022/07/11	104	87.24	46	86.85	85.60	58	5,535	1.05%	大買/
2022/07/08	20	85.79	27	86.06	86.90	-7	5,213	-0.13%
2022/07/07	25	78.36	25	80.87	82.10	0	4,951	0.00%
2022/07/06	1	76.00	0	0.00	76.00	1	4,868	0.02%
2022/07/04	1	76.70	0	0.00	75.00	1	4,909	0.02%
2022/07/01	3	78.97	5	77.42	75.90	-2	4,966	-0.04%
2022/06/30	4	80.50	3	81.73	81.10	1	4,985	0.02%
2022/06/29	6	82.67	10	82.77	82.60	-4	5,025	-0.08%
2022/06/28	0	0.00	8	84.06	83.70	-8	5,017	-0.16%
2022/06/27	49	83.85	40	83.08	83.80	9	5,104	0.18%
2022/06/24	21	83.69	27	83.55	83.60	-6	5,033	-0.12%
2022/06/23	20	81.30	19	81.45	81.10	1	4,909	0.02%
2022/06/22	32	82.26	32	81.99	81.20	0	4,888	0.00%
2022/06/21	2	80.95	2.1	81.18	81.20	-0.1	4,782	0.00%
2022/06/20	0	0.00	7	76.36	75.50	-7	4,722	-0.15%
2022/06/17	12	77.79	11.2	76.69	76.80	0.8	4,741	0.02%
2022/06/16	30.1	82.13	21	81.06	79.60	9.1	4,693	0.19%
2022/06/15	1	79.90	5.3	79.58	79.60	-4.3	4,602	-0.09%
2022/06/14	7	77.26	8	77.85	79.10	-1	4,639	-0.02%
2022/06/13	5.2	78.12	4	77.35	77.30	1.2	4,700	0.02%
2022/06/10	7	79.67	11	80.09	80.20	-4	4,773	-0.08%
2022/06/09	9.2	79.14	7.2	79.67	79.80	2	4,911	0.04%
2022/06/08	4	80.65	1	79.00	79.00	3	4,985	0.06%
2022/06/07	2	80.25	2.3	80.61	80.30	-0.3	4,971	-0.01%
2022/06/06	7	81.23	7.1	80.68	80.30	-0.1	4,929	0.00%
2022/06/02	1	80.40	0	0.00	80.30	1	4,927	0.02%
2022/06/01	0	0.00	1	80.80	80.50	-1	4,928	-0.02%
2022/05/31	5	79.78	0.1	79.60	79.50	4.9	4,901	0.10%
2022/05/30	0.6	79.91	7	80.44	80.60	-6.4	4,863	-0.13%
2022/05/27	1.2	79.00	0	0.00	78.70	1.2	4,822	0.03%
2022/05/26	2	78.05	1.4	77.41	77.50	0.6	4,793	0.01%
2022/05/25	9	78.66	2	79.00	79.00	7	4,742	0.15%
2022/05/24	1	80.90	10	79.87	79.10	-9	4,743	-0.19%
2022/05/23	20.6	80.21	17	79.84	79.60	3.6	4,673	0.08%
2022/05/20	11	77.54	12	77.17	77.10	-1	4,599	-0.02%
2022/05/19	2	77.60	12	77.60	77.60	-10	4,562	-0.22%
2022/05/18	7	78.00	3	78.83	78.00	4	4,537	0.09%
2022/05/17	3	78.50	3	78.67	78.10	0	4,537	0.00%
2022/05/16	7.2	77.36	13	77.52	77.40	-5.8	4,485	-0.13%
2022/05/13	7.3	75.74	6	74.92	74.90	1.3	4,417	0.03%
2022/05/12	4	73.25	0	0.00	72.00	4	4,409	0.09%
2022/05/11	5	73.50	6	73.37	73.50	-1	4,412	-0.02%
2022/05/10	3	73.40	6	73.87	74.30	-3	4,446	-0.07%
2022/05/09	3	75.80	3	75.80	74.20	0	4,448	0.00%
2022/05/06	10	75.90	13	76.07	76.20	-3	4,492	-0.07%
2022/05/05	11	81.11	18	79.71	79.00	-7	4,596	-0.15%
2022/05/04	4	82.20	3	82.73	82.30	1	4,626	0.02%
2022/05/03	8	84.03	16	83.74	82.70	-8	4,687	-0.17%
2022/04/29	17	85.06	15	84.79	83.40	2	4,705	0.04%
2022/04/28	35	85.71	29.3	84.09	83.60	5.7	4,617	0.12%
2022/04/27	45	86.01	70.1	87.33	87.40	-25.1	4,487	-0.56%
2022/04/26	63.3	85.22	80	85.68	86.70	-16.7	4,372	-0.38%
2022/04/25	15	82.54	6	81.32	81.50	9	4,279	0.21%
2022/04/22	35	84.96	40.1	84.82	86.30	-5.1	4,356	-0.12%
2022/04/21	58	84.08	81	84.83	85.60	-23	4,281	-0.54%
2022/04/20	25	80.80	18	80.34	80.10	7	4,094	0.17%
2022/04/19	8	78.48	17.1	78.17	78.10	-9.1	4,059	-0.22%
2022/04/18	5.1	76.43	0	0.00	76.10	5.1	4,079	0.13%
2022/04/15	5	76.60	4	76.33	76.40	1	4,115	0.02%
2022/04/14	2	78.00	7	77.77	78.00	-5	4,240	-0.12%
2022/04/13	2.1	77.66	0	0.00	77.50	2.1	4,282	0.05%
2022/04/12	6	77.60	5	78.10	77.90	1	4,318	0.02%
2022/04/11	8	76.93	2	77.50	77.50	6	4,378	0.14%
2022/04/08	10	78.08	11.1	78.42	78.20	-1.1	4,523	-0.02%
2022/04/07	32	77.02	8	75.89	75.20	24	4,871	0.49%
2022/04/06	4	80.95	73	81.30	81.00	-69	4,809	-1.43%
2022/04/01	11	80.65	27.2	81.05	81.10	-16.2	4,744	-0.34%
2022/03/31	6	79.38	13	79.48	79.10	-7	4,662	-0.15%
2022/03/30	34	80.86	109.4	80.56	80.40	-75.4	4,650	-1.62%	大賣/
2022/03/29	19	79.73	18	79.27	78.40	1	4,548	0.02%
2022/03/28	7.2	78.49	8	78.39	78.80	-0.8	4,492	-0.02%
2022/03/25	27	79.05	20.5	79.35	79.30	6.5	4,463	0.15%
2022/03/24	6	79.33	13	78.38	77.90	-7	4,421	-0.16%
2022/03/23	13.5	77.79	13.9	78.03	77.80	-0.4	4,355	-0.01%
2022/03/22	2	77.00	3	77.37	77.90	-1	4,336	-0.02%
2022/03/21	5.1	77.83	2.4	76.49	76.30	2.7	4,320	0.06%
2022/03/18	2	76.65	0	0.00	76.10	2	4,273	0.05%
2022/03/17	10.4	77.08	11	76.91	76.20	-0.6	4,236	-0.01%
2022/03/16	23.3	76.91	29	76.40	76.10	-5.7	4,169	-0.14%
2022/03/15	26.2	77.72	25	78.36	78.80	1.2	4,087	0.03%
2022/03/14	8	79.06	21.6	79.02	79.30	-13.6	3,988	-0.34%
2022/03/11	21	76.55	22	76.45	75.90	-1	3,855	-0.03%
2022/03/10	2	74.20	9	73.98	74.40	-7	3,735	-0.19%
2022/03/09	1	70.40	4	70.35	69.60	-3	3,693	-0.08%
2022/03/08	0	0.00	1	69.90	69.70	-1	3,687	-0.03%
2022/03/07	1	71.00	4	70.68	71.20	-3	3,658	-0.08%
2022/03/04	0	0.00	1	74.40	73.90	-1	3,640	-0.03%
2022/03/03	5	74.48	11	74.85	74.50	-6	3,636	-0.17%
2022/03/01	9.1	74.47	13	74.19	74.50	-3.9	3,623	-0.11%
2022/02/25	0	0.00	1	73.00	72.30	-1	3,617	-0.03%
2022/02/24	12	71.98	1	72.20	72.00	11	3,634	0.30%
2022/02/22	5	74.04	3	74.03	73.60	2	3,640	0.05%
2022/02/21	1	74.00	5	74.00	74.00	-4	3,617	-0.11%
2022/02/18	5	74.20	5	75.00	74.40	0	3,634	0.00%
2022/02/17	15	74.66	6	74.00	73.90	9	3,671	0.24%
2022/02/16	6	74.67	15	75.09	75.00	-9	3,630	-0.25%
2022/02/15	13	74.05	5	74.00	73.60	8	3,599	0.22%
2022/02/14	2	74.80	3	74.73	74.50	-1	3,561	-0.03%
2022/02/11	22	75.44	63.1	75.29	75.50	-41.1	3,524	-1.16%
2022/02/10	25.8	76.81	5.1	76.25	76.50	20.7	3,469	0.60%
2022/02/09	60.1	78.21	13	78.18	78.60	47.1	3,406	1.38%
2022/02/08	15	78.53	42	78.07	78.80	-27	3,354	-0.80%
2022/02/07	48.1	76.84	25	76.95	77.50	23.1	3,256	0.71%
2022/01/26	65.4	76.70	90	76.60	77.00	-24.6	3,058	-0.81%
2022/01/25	35.3	75.30	30	75.08	74.30	5.3	2,862	0.18%
2022/01/24	16	74.91	17	74.62	75.90	-1	2,748	-0.04%
2022/01/21	20.6	74.38	37.1	73.85	73.30	-16.5	2,662	-0.62%
2022/01/20	13.3	75.61	12	75.71	75.70	1.3	2,605	0.05%
2022/01/19	21	74.64	24	74.96	75.50	-3	2,556	-0.12%
2022/01/18	30	74.39	37.1	74.72	74.80	-7.1	2,407	-0.30%
2022/01/17	17.1	72.94	34	73.65	73.50	-16.9	2,271	-0.74%
2022/01/14	18	70.63	5	71.34	70.00	13	2,128	0.61%
2022/01/13	7	69.00	2	69.05	69.10	5	2,076	0.24%
2022/01/12	7	68.70	4.1	69.53	68.50	2.9	2,068	0.14%
2022/01/11	9	68.30	1	69.40	67.80	8	2,037	0.39%
2022/01/10	14	71.84	12	70.90	70.20	2	1,990	0.10%
2022/01/07	7	71.20	33	71.14	71.00	-26	1,928	-1.35%
2022/01/06	11	67.92	8.4	67.86	67.40	2.6	1,787	0.15%
2022/01/05	102	69.76	86	69.79	69.30	16	1,732	0.92%	大買/
2022/01/04	24.6	71.11	10.1	70.82	70.30	14.5	1,674	0.86%
2022/01/03	70.2	73.52	51.1	73.66	72.60	19.1	1,580	1.21%
2021/12/30	92.3	73.96	89	74.04	75.70	3.2	1,373	0.24%
2021/12/29	7	70.17	6	70.28	70.30	1	978	0.10%
2021/12/28	0	0.00	1	70.00	70.00	-1	967	-0.10%
2021/12/23	10	70.30	2	69.20	69.70	8	931	0.86%
2021/12/17	0	0.00	2	68.70	68.00	-2	870	-0.23%
2021/12/16	6.4	69.81	7	68.84	68.80	-0.6	857	-0.07%
2021/12/15	2	70.20	3	69.93	69.20	-1	846	-0.12%
2021/12/14	1	69.10	1	68.60	68.50	0	806	0.00%
2021/12/13	2	69.90	1	69.50	69.90	1	808	0.12%
2021/12/09	0	0.00	1	69.10	68.80	-1	797	-0.13%
2021/12/08	2	68.50	1	68.90	68.70	1	786	0.13%
2021/12/07	2	68.15	3	68.40	68.30	-1	774	-0.13%
2021/12/01	0	0.00	1	66.10	66.50	-1	759	-0.13%
2021/11/30	0	0.00	2	66.40	65.70	-2	760	-0.26%
2021/11/29	2	64.80	6	64.80	65.40	-4	751	-0.53%
2021/11/26	1	65.60	0	0.00	65.50	1	744	0.13%
2021/11/25	2	67.10	0	0.00	67.20	2	734	0.27%
2021/11/24	5	67.10	2	67.20	67.20	3	730	0.41%
2021/11/23	3	68.37	2	69.15	67.20	1	718	0.14%
2021/11/22	1	69.90	3	69.93	70.20	-2	704	-0.28%
2021/11/19	1	68.20	0	0.00	68.00	1	689	0.15%
2021/11/18	0	0.00	2	69.00	68.60	-2	683	-0.29%
2021/11/17	3	69.37	5	69.02	69.00	-2	679	-0.29%
2021/11/16	9	68.69	9	68.47	69.20	0	660	0.00%
2021/11/15	3	67.90	3	66.60	66.00	0	608	0.00%
2021/11/12	0	0.00	5	65.10	65.10	-5	609	-0.82%
2021/11/11	1	65.60	0	0.00	65.50	1	607	0.16%
2021/11/10	0	0.00	5	66.62	66.50	-5	608	-0.82%
2021/11/09	2	67.10	10	66.84	66.60	-8	617	-1.29%
2021/11/08	1	68.30	2	67.60	67.50	-1	616	-0.16%
2021/11/05	16	67.96	14	67.11	67.00	2	599	0.33%
2021/11/04	15	66.15	3	65.73	66.70	12	570	2.10%
2021/11/03	1	65.00	0	0.00	64.50	1	549	0.18%
2021/11/01	2	64.60	1	64.40	65.20	1	547	0.18%
2021/10/29	1	64.10	3	63.97	63.70	-2	540	-0.37%
2021/10/28	2	64.70	0	0.00	64.30	2	539	0.37%
2021/10/27	0	0.00	6	63.82	64.70	-6	539	-1.11%
2021/10/22	5	62.88	5	63.00	62.80	0	548	0.00%
2021/10/21	0	0.00	1	62.40	61.00	-1	547	-0.18%
2021/10/20	1	61.90	0	0.00	62.00	1	543	0.18%
2021/10/19	7	61.96	0	0.00	61.90	7	541	1.29%
2021/10/18	1	62.00	1	62.00	62.10	0	542	0.00%
2021/10/08	0	0.00	5	62.10	62.30	-5	588	-0.85%
2021/10/05	5	60.30	0	0.00	60.70	5	639	0.78%
2021/10/04	1	61.00	0	0.00	60.80	1	636	0.16%
2021/10/01	2	61.40	1	61.30	61.00	1	664	0.15%
2021/09/30	1	62.30	0	0.00	62.20	1	691	0.14%
2021/09/28	0	0.00	3	63.13	63.10	-3	702	-0.43%
2021/09/24	2	63.90	0	0.00	63.90	2	712	0.28%
2021/09/17	0	0.00	1	63.90	63.80	-1	736	-0.14%
2021/09/16	2	63.30	4	63.60	63.10	-2	747	-0.27%
2021/09/15	0.1	64.70	5	64.50	64.30	-4.9	736	-0.67%
2021/09/14	0	0.00	1	65.70	65.70	-1	739	-0.14%
2021/09/10	3	67.50	2	67.10	67.30	1	743	0.13%
2021/09/08	7	66.14	4	66.10	66.00	3	745	0.40%
2021/09/07	2	66.00	2	65.70	65.50	0	741	0.00%
2021/09/02	0	0.00	6	65.90	65.10	-6	749	-0.80%
2021/09/01	1	66.00	1	65.80	65.90	0	754	0.00%
2021/08/31	0	0.00	7	65.13	65.10	-7	755	-0.93%
2021/08/30	1	65.20	0	0.00	65.30	1	764	0.13%
2021/08/26	7	65.43	0	0.00	66.00	7	797	0.88%
2021/08/25	0	0.00	3	65.47	66.80	-3	792	-0.38%
2021/08/24	1	64.00	0	0.00	64.40	1	776	0.13%
2021/08/23	1	63.00	1	63.30	63.70	0	776	0.00%
2021/08/19	6	62.80	1	62.60	62.40	5	784	0.64%
2021/08/17	2	61.00	0	0.00	61.20	2	782	0.26%
2021/08/13	12	61.50	0	0.00	61.10	12	862	1.39%
2021/08/12	1	63.00	0	0.00	63.00	1	857	0.12%
2021/08/11	4	63.60	0	0.00	63.90	4	857	0.47%
2021/08/10	1	64.60	0	0.00	63.80	1	859	0.12%
2021/08/09	1	64.60	0	0.00	64.70	1	884	0.11%
2021/08/03	0	0.00	2	65.70	65.60	-2	1,003	-0.20%
2021/08/02	1	65.00	0	0.00	65.50	1	1,013	0.10%
2021/07/30	2	64.90	1	65.10	64.90	1	1,016	0.10%
2021/07/29	2	65.85	0	0.00	65.70	2	1,012	0.20%
2021/07/28	1	66.00	2	66.00	66.00	-1	1,021	-0.10%
2021/07/27	0	0.00	1	67.40	67.30	-1	1,063	-0.09%
2021/07/26	1	66.80	0	0.00	66.70	1	1,073	0.09%
2021/07/23	0	0.00	1	66.90	66.80	-1	1,086	-0.09%
2021/07/22	0	0.00	1	67.20	67.00	-1	1,104	-0.09%
2021/07/20	0	0.00	1	67.00	66.90	-1	1,118	-0.09%
2021/07/19	1	67.60	0	0.00	67.60	1	1,128	0.09%
2021/07/16	1	66.70	1	67.50	67.60	0	1,163	0.00%
2021/07/15	5	69.62	2	69.35	69.20	3	1,167	0.26%
2021/07/14	1	69.80	0	0.00	70.00	1	1,162	0.09%
2021/07/13	0	0.00	1	69.40	69.10	-1	1,163	-0.09%
2021/07/12	1	67.90	0	0.00	68.00	1	1,163	0.09%
2021/07/09	0	0.00	10	67.40	68.00	-10	1,176	-0.85%
2021/07/08	4.1	66.80	1	66.90	66.90	3.1	1,211	0.26%
2021/07/07	0	0.00	1	67.30	67.40	-1	1,250	-0.08%
2021/07/05	0	0.00	0.1	68.80	68.90	-0.1	1,305	-0.01%
2021/07/02	1	68.10	0	0.00	68.00	1	1,370	0.07%
2021/07/01	0	0.00	3	68.13	67.80	-3	1,400	-0.21%
2021/06/30	2	69.40	17	68.71	68.80	-15	1,453	-1.03%
2021/06/29	1	68.40	4	68.40	68.50	-3	1,520	-0.20%
2021/06/28	2	67.80	11	67.99	68.40	-9	1,577	-0.57%
2021/06/25	0	0.00	1	68.50	68.80	-1	1,597	-0.06%
2021/06/24	2	67.10	0	0.00	66.90	2	1,607	0.12%
2021/06/23	1	66.90	10	66.65	66.80	-9	1,631	-0.55%
2021/06/22	1	65.80	0	0.00	65.80	1	1,706	0.06%
2021/06/18	10	66.10	1	66.40	66.50	9	1,745	0.52%
2021/06/17	1	65.90	1	66.40	65.90	0	1,776	0.00%
2021/06/16	10	66.40	0	0.00	66.20	10	1,833	0.55%
2021/06/11	1	65.50	1	66.20	65.50	0	1,973	0.00%
2021/06/10	3	65.90	2	65.90	66.00	1	1,984	0.05%
2021/06/09	0	0.00	3	65.13	64.70	-3	1,990	-0.15%
2021/06/07	3	63.80	1	64.07	64.00	2	2,027	0.10%
2021/06/04	3	65.23	3	65.90	64.60	0	2,036	0.00%
2021/06/03	2	66.05	0	0.00	66.20	2	2,052	0.10%
2021/06/02	1	66.40	2	66.60	66.40	-1	2,066	-0.05%
2021/06/01	0	0.00	1	67.10	67.40	-1	2,073	-0.05%
2021/05/27	1	65.10	1	65.50	65.20	0	2,131	0.00%
2021/05/26	2	64.70	0	0.00	65.00	2	2,141	0.09%
2021/05/25	1.1	64.81	9	64.60	64.80	-7.9	2,145	-0.37%
2021/05/24	14.1	64.10	3	64.26	64.30	11.1	2,149	0.52%
2021/05/21	14	67.66	13	67.93	66.20	1	2,132	0.05%
2021/05/20	1.1	62.41	1	62.66	62.00	0.1	2,082	0.00%
2021/05/19	1	64.10	0	0.00	63.70	1	2,091	0.05%
2021/05/18	0	0.00	3	62.47	63.50	-3	2,103	-0.14%
2021/05/17	3.1	60.38	2	60.65	59.80	1.1	2,104	0.05%
2021/05/14	2	62.90	2	62.45	63.30	0	2,081	0.00%
2021/05/13	4.1	61.49	3	61.87	61.60	1.1	2,065	0.05%
2021/05/12	7	63.21	19	62.92	63.30	-12	2,041	-0.59%
2021/05/11	6	67.43	3	67.55	66.70	3	1,998	0.15%
2021/05/10	0	70.50	0	0.00	70.10	0	1,964	0.00%
2021/05/07	1	70.89	1	70.70	70.60	0	1,963	0.00%
2021/05/06	1	69.90	0	0.00	69.90	1	1,971	0.05%
2021/05/05	0	0.00	1	69.50	69.80	-1	1,978	-0.05%
2021/05/04	7	69.70	8	70.09	69.40	-1	1,976	-0.05%
2021/05/03	4	72.55	5	72.60	71.80	-1	1,944	-0.05%
2021/04/29	3	74.10	0	0.00	74.10	3	1,946	0.15%
2021/04/28	1	74.50	0	0.00	75.20	1	1,947	0.05%
2021/04/27	0	0.00	1	74.30	74.30	-1	1,960	-0.05%
2021/04/23	1	73.30	2	73.50	73.30	-1	1,969	-0.05%
2021/04/22	8	73.88	8	74.52	73.30	0	1,981	0.00%
2021/04/21	4	75.15	9	75.27	75.10	-5	1,962	-0.25%
2021/04/20	2	75.55	9	75.47	75.50	-7	1,976	-0.35%
2021/04/19	1	76.40	1	76.10	75.60	0	1,988	0.00%
2021/04/16	1	76.90	1	76.70	76.20	0	1,989	0.00%
2021/04/15	0.1	75.60	16	75.39	75.50	-15.9	1,993	-0.80%
2021/04/14	5	74.70	15	75.79	75.00	-10	2,001	-0.50%
2021/04/13	4	77.35	10	76.77	75.80	-6	1,997	-0.30%
2021/04/12	10.1	76.96	5	76.54	76.50	5.1	1,975	0.26%
2021/04/09	12	76.92	6	76.40	76.70	6	1,937	0.31%
2021/04/08	8	76.98	13	77.10	76.50	-5	1,897	-0.26%
2021/04/07	4	75.45	8	75.93	76.10	-4	1,830	-0.22%
2021/04/06	15	76.06	9	75.78	75.70	6	1,799	0.33%
2021/04/01	10	75.08	20	74.59	75.40	-10	1,745	-0.57%
2021/03/31	16	74.17	4	74.23	74.10	12	1,672	0.72%
2021/03/30	9	73.10	0	0.00	73.50	9	1,610	0.56%
2021/03/29	7	73.01	0	0.00	73.00	7	1,583	0.44%
2021/03/26	14	73.44	5	73.24	73.20	9	1,574	0.57%
2021/03/25	12	74.16	14	74.57	73.40	-2	1,559	-0.13%
2021/03/24	4	72.98	1	72.90	73.10	3	1,482	0.20%
2021/03/23	11	73.70	0	0.00	72.90	11	1,470	0.75%
2021/03/22	9	72.88	3	73.27	73.20	6	1,451	0.41%
2021/03/19	13	73.73	8	73.74	73.70	5	1,428	0.35%
2021/03/18	35	74.16	8	74.21	74.40	27	1,378	1.96%
2021/03/17	1	71.70	0	0.00	71.70	1	1,267	0.08%
2021/03/16	15	71.80	1	71.70	71.80	14	1,333	1.05%
2021/03/15	3	71.63	0	0.00	71.70	3	1,399	0.21%
2021/03/12	3	71.70	2	71.80	71.50	1	1,402	0.07%
2021/03/11	7	71.57	2	71.40	71.30	5	1,398	0.36%
2021/03/10	3	71.83	0	0.00	71.00	3	1,391	0.22%
2021/03/09	4	71.08	1	71.20	71.30	3	1,391	0.22%
2021/03/08	4	71.70	1	71.60	71.10	3	1,377	0.22%
2021/03/05	4	70.23	0	0.00	70.20	4	1,367	0.29%
2021/03/04	1	71.00	1	70.80	70.70	0	1,371	0.00%
2021/03/03	44	71.70	0	0.00	71.60	44	1,405	3.13%
2021/02/26	1	72.80	0	0.00	72.80	1	1,452	0.07%
2021/02/25	0	0.00	1	73.20	73.40	-1	1,468	-0.07%
2021/02/24	1	73.00	0	0.00	73.10	1	1,496	0.07%
2021/02/23	1	73.00	4	73.28	73.50	-3	1,486	-0.20%
2021/02/22	3	74.13	0	0.00	74.00	3	1,482	0.20%
2021/02/19	2	73.80	2	73.90	73.90	0	1,474	0.00%
2021/02/18	1	73.40	2	73.70	73.70	-1	1,473	-0.07%
2021/02/05	2	72.30	0	0.00	72.10	2	1,465	0.14%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/02/03	1	73.40	0	0.00	72.80	1	1,489	0.07%
2021/02/02	1	73.20	0	0.00	73.20	1	1,513	0.07%
2021/01/28	2	74.95	1	74.70	75.00	1	1,525	0.07%
2021/01/27	0	0.00	1	75.20	74.70	-1	1,510	-0.07%
2021/01/25	3	73.47	1	73.90	73.90	2	1,485	0.13%
2021/01/22	19	72.07	3	72.90	73.60	16	1,472	1.09%
2021/01/21	7	71.20	0	0.00	71.20	7	1,455	0.48%
2021/01/20	3	72.53	1	72.10	72.00	2	1,438	0.14%
2021/01/19	1	74.00	1	74.00	73.90	0	1,407	0.00%
2021/01/15	2	75.90	15	75.50	75.20	-13	1,374	-0.95%
2021/01/14	1	76.80	1	76.80	76.90	0	1,356	0.00%
2021/01/13	2	76.95	1	77.00	77.00	1	1,352	0.07%
2021/01/12	1	78.60	2	78.20	77.10	-1	1,328	-0.08%
2021/01/08	4.3	78.99	6	78.95	79.00	-1.7	1,285	-0.13%
2021/01/07	8	80.30	5	80.14	80.00	3	1,263	0.24%
2021/01/06	4	80.00	0	0.00	79.50	4	1,234	0.32%
2021/01/05	19	80.73	5	80.32	80.70	14	1,194	1.17%
2021/01/04	1.1	78.41	1	78.70	78.90	0.1	1,151	0.01%
2020/12/31	1	77.80	0	0.00	78.00	1	1,146	0.09%
2020/12/30	1	77.70	2	77.70	77.60	-1	1,139	-0.09%
2020/12/29	2	77.80	0	0.00	77.90	2	1,134	0.18%
2020/12/28	1	77.70	0	0.00	77.90	1	1,129	0.09%
2020/12/25	0	0.00	5	77.94	77.80	-5	1,123	-0.44%
2020/12/23	0	0.00	2	77.35	77.10	-2	1,119	-0.18%
2020/12/22	2	77.95	5	77.64	77.00	-3	1,131	-0.27%
2020/12/21	1	77.90	1	78.00	77.90	0	1,140	0.00%
2020/12/18	2	79.10	1	78.90	78.30	1	1,141	0.09%
2020/12/17	4	78.83	1	79.10	78.80	3	1,140	0.26%
2020/12/16	2	78.95	6	79.47	78.90	-4	1,137	-0.35%
2020/12/15	9	79.80	26	79.57	78.80	-17	1,127	-1.51%
2020/12/14	8	80.95	2	81.20	80.50	6	1,117	0.54%
2020/12/11	10	81.17	8	81.23	81.40	2	1,123	0.18%
2020/12/10	18	82.11	53	82.04	81.70	-35	1,097	-3.19%
2020/12/09	22	80.20	34	80.59	81.00	-12	1,020	-1.18%
2020/12/08	15	78.81	1	79.70	79.00	14	943	1.48%
2020/12/07	11	78.51	1	78.90	78.60	10	938	1.07%
2020/12/04	4	78.80	6	79.20	78.50	-2	942	-0.21%
2020/12/03	13	78.85	5	79.82	78.70	8	931	0.86%
2020/12/02	9	78.74	13	79.30	79.30	-4	924	-0.43%
2020/12/01	14	78.26	8	78.21	78.40	6	910	0.66%
2020/11/30	26	79.21	5	79.08	79.00	21	905	2.32%
2020/11/27	25	79.75	20	79.63	79.60	5	894	0.56%
2020/11/26	32	79.51	11	80.01	80.50	21	838	2.50%
2020/11/25	14	77.77	9	78.08	77.60	5	780	0.64%
2020/11/24	18	78.64	29	78.76	78.60	-11	759	-1.45%
2020/11/23	14	77.42	43	77.52	77.90	-29	741	-3.91%
2020/11/20	0	0.00	13	75.68	75.30	-13	711	-1.83%
2020/11/19	7	75.73	0	0.00	75.60	7	729	0.96%
2020/11/18	1	76.20	4	76.63	76.40	-3	741	-0.40%
2020/11/17	14	77.01	20	76.90	76.30	-6	758	-0.79%
2020/11/16	3	76.07	21	76.13	76.10	-18	781	-2.30%
2020/11/13	16	76.21	3	76.20	76.20	13	779	1.67%
2020/11/12	11	76.79	21	76.96	76.90	-10	787	-1.27%
2020/11/11	5	76.52	15	76.75	76.20	-10	766	-1.30%
2020/11/10	2	76.10	42	76.50	76.00	-40	761	-5.25%
2020/11/09	4	75.80	19	75.76	75.80	-15	761	-1.97%
2020/11/06	48	73.99	0	0.00	73.80	48	751	6.38%
2020/11/05	4	73.30	8	73.79	73.40	-4	753	-0.53%
2020/11/04	0	0.00	1	73.80	73.70	-1	762	-0.13%
2020/11/03	1	73.10	0	0.00	73.00	1	808	0.12%
2020/11/02	3	73.03	0	0.00	73.00	3	833	0.36%
2020/10/30	0	0.00	30	73.55	73.40	-30	857	-3.50%
2020/10/29	1	73.10	37	73.76	73.70	-36	875	-4.11%
2020/10/28	5	74.26	2	75.15	74.10	3	887	0.34%
2020/10/27	1	75.10	0	0.00	75.30	1	917	0.11%
2020/10/23	0	0.00	24	75.81	75.60	-24	961	-2.50%
2020/10/22	1	75.10	10	76.29	76.40	-9	1,007	-0.89%
2020/10/21	1	75.80	13	75.68	75.80	-12	1,040	-1.15%
2020/10/20	2	74.90	3	75.17	74.90	-1	1,076	-0.09%
2020/10/19	2	74.90	12	74.88	74.90	-10	1,108	-0.90%
2020/10/16	11	74.13	6.2	74.29	73.90	4.8	1,114	0.43%
2020/10/15	11	73.51	25	73.72	74.50	-14	1,155	-1.21%
2020/10/14	7	72.83	1	73.50	72.70	6	1,181	0.51%
2020/10/13	10	72.66	0	0.00	73.00	10	1,204	0.83%
2020/10/12	9	73.19	1	73.50	73.10	8	1,222	0.65%
2020/10/08	15	73.42	3	73.63	73.40	12	1,240	0.97%
2020/10/05	2	72.30	0	0.00	72.50	2	1,323	0.15%
2020/09/30	2	72.15	1	72.60	72.40	1	1,417	0.07%
2020/09/29	6	72.03	1	72.70	72.10	5	1,501	0.33%
2020/09/28	10	71.86	0	0.00	71.90	10	1,605	0.62%
2020/09/25	27	72.68	5	73.50	71.70	22	1,652	1.33%
2020/09/24	2	74.65	33	74.44	73.90	-31	1,683	-1.84%
2020/09/23	34	73.51	31	73.59	73.50	3	1,683	0.18%
2020/09/22	18	74.62	5	74.70	74.40	13	1,707	0.76%
2020/09/21	4	75.80	2	75.80	75.50	2	1,737	0.12%
2020/09/18	1	76.50	4	76.38	76.10	-3	1,757	-0.17%
2020/09/17	0	0.00	6	76.25	76.40	-6	1,775	-0.34%
2020/09/16	42	75.90	5	76.44	75.20	37	1,824	2.03%
2020/09/15	8	75.23	4	75.78	75.10	4	1,911	0.21%
2020/09/14	0	0.00	5	75.10	75.40	-5	1,972	-0.25%
2020/09/11	19	74.05	0	0.00	73.90	19	2,003	0.95%
2020/09/10	28	74.75	0	0.00	74.40	28	2,020	1.39%
2020/09/09	34	75.08	4	76.00	75.10	30	2,018	1.49%
2020/09/08	21	76.39	0	0.00	76.00	21	2,009	1.04%
2020/09/07	13	77.23	21	77.31	76.90	-8	2,015	-0.40%
2020/09/04	13	77.71	8	77.76	77.70	5	2,036	0.25%
2020/09/03	9	78.42	0	0.00	78.40	9	2,057	0.44%
2020/09/02	10	78.60	7	78.90	79.30	3	2,086	0.14%
2020/09/01	4	77.48	3	77.93	77.90	1	2,116	0.05%
2020/08/31	43	78.24	2	78.10	77.80	41	2,178	1.88%
2020/08/28	20	78.88	0	0.00	79.00	20	2,179	0.92%
2020/08/27	0	0.00	5	80.34	79.80	-5	2,178	-0.23%
2020/08/26	7	78.93	2	79.85	79.10	5	2,166	0.23%
2020/08/25	2	79.40	3	79.20	79.30	-1	2,166	-0.05%
2020/08/24	0	0.00	4	77.90	78.30	-4	2,150	-0.19%
2020/08/21	7	76.80	9	76.41	76.90	-2	2,136	-0.09%
2020/08/20	25	74.86	7	76.10	74.70	18	2,119	0.85%
2020/08/19	1	78.40	8	79.71	78.60	-7	2,091	-0.33%
2020/08/18	9	78.56	3	79.43	78.50	6	2,092	0.29%
2020/08/17	1	79.40	0	0.00	79.50	1	2,080	0.05%
2020/08/14	4	79.00	0	0.00	79.40	4	2,080	0.19%
2020/08/13	15	79.59	1	80.20	79.20	14	2,078	0.67%
2020/08/12	15	80.54	10	80.80	80.50	5	2,055	0.24%
2020/08/11	0	0.00	1	81.00	81.30	-1	2,056	-0.05%
2020/08/10	5	80.22	1	81.00	80.50	4	2,048	0.20%
2020/08/07	41	81.05	3	81.33	80.90	38	2,046	1.86%
2020/08/06	1	82.30	21	82.41	83.40	-20	2,009	-1.00%
2020/08/05	1	80.60	12	81.03	81.90	-11	2,003	-0.55%
2020/08/04	6	79.53	0	0.00	79.40	6	1,994	0.30%
2020/08/03	2	79.60	7	79.80	79.90	-5	1,985	-0.25%
2020/07/31	20	78.36	6	79.05	79.20	14	1,983	0.71%
2020/07/30	22	78.92	0	0.00	78.90	22	1,975	1.11%
2020/07/29	9	79.79	9	78.82	78.80	0	2,022	0.00%
2020/07/28	19	80.57	28	79.28	78.60	-9	2,032	-0.44%
2020/07/27	9	82.24	6	81.87	81.30	3	2,016	0.15%
2020/07/24	6	84.30	14	83.87	83.00	-8	1,986	-0.40%
2020/07/23	7	84.39	7	84.19	84.50	0	1,950	0.00%
2020/07/22	4	82.95	2	82.95	83.10	2	1,943	0.10%
2020/07/21	15	83.82	14	83.69	82.70	1	1,933	0.05%
2020/07/20	15	83.21	2	83.40	83.70	13	1,894	0.69%
2020/07/17	2	81.20	23	81.41	81.70	-21	1,861	-1.13%
2020/07/16	0	0.00	32	80.50	80.50	-32	1,856	-1.72%
2020/07/15	15	80.61	2	81.75	80.60	13	1,842	0.71%
2020/07/14	28	80.87	2	81.40	80.60	26	1,835	1.42%
2020/07/13	4	81.98	4	82.48	82.00	0	1,806	0.00%
2020/07/10	18	81.86	21	81.93	81.30	-3	1,801	-0.17%
2020/07/09	37	84.82	19	84.71	83.30	18	1,772	1.02%
2020/07/08	13	85.45	6	85.70	86.20	7	1,684	0.42%
2020/07/07	10	85.87	10	85.21	84.90	0	1,604	0.00%
2020/07/06	23	83.46	8	83.55	83.60	15	1,511	0.99%
2020/07/03	9	81.61	24	81.43	81.90	-15	1,478	-1.01%
2020/07/02	3	80.43	9	80.41	80.20	-6	1,445	-0.42%
2020/07/01	10	79.48	8	79.46	80.00	2	1,439	0.14%
2020/06/30	1	79.10	6	78.55	78.10	-5	1,421	-0.35%
2020/06/29	17	77.52	11	77.74	77.80	6	1,402	0.43%
2020/06/24	3	78.63	3	77.90	77.90	0	1,390	0.00%
2020/06/23	6	78.25	16	78.78	78.10	-10	1,390	-0.72%
2020/06/22	47	79.79	43	80.27	78.50	4	1,347	0.30%
2020/06/19	11	77.91	15	77.85	77.10	-4	1,261	-0.32%
2020/06/18	11	77.25	2	76.25	77.70	9	1,210	0.74%
2020/06/17	2	75.15	0	0.00	75.40	2	1,185	0.17%
2020/06/12	2	74.40	1	74.30	75.40	1	1,255	0.08%
2020/06/11	6	77.00	20	76.80	75.60	-14	1,280	-1.09%
2020/06/10	1	77.30	0	77.40	77.20	1	1,267	0.08%
2020/06/09	33	77.53	11	77.50	77.40	22	1,299	1.69%
2020/06/08	2	76.70	3	76.63	76.70	-1	1,301	-0.08%
2020/06/05	10	76.57	8	76.27	76.00	2	1,281	0.16%
2020/06/03	1	73.90	0	0.00	73.80	1	1,243	0.08%
2020/05/29	4	71.75	0	0.00	71.80	4	1,268	0.32%
2020/05/28	1	73.30	1	72.50	72.10	0	1,289	0.00%
2020/05/26	0	0.00	1	74.50	73.20	-1	1,324	-0.08%
2020/05/22	0	0.00	1	72.40	72.40	-1	1,327	-0.08%
2020/05/21	0	0.00	2	72.60	72.60	-2	1,333	-0.15%
2020/05/15	8	72.36	1	72.30	72.10	7	1,367	0.51%
2020/05/14	7	72.79	1	72.10	72.20	6	1,370	0.44%
2020/05/13	0	0.00	3	72.90	73.60	-3	1,372	-0.22%
2020/05/12	6	72.85	0	0.00	72.00	6	1,385	0.43%
2020/05/11	2	73.80	0	0.00	73.30	2	1,378	0.15%
2020/05/08	4	73.45	0	0.00	73.30	4	1,368	0.29%
2020/05/06	6	73.77	3	73.63	73.00	3	1,378	0.22%
2020/05/05	10	75.75	13	75.48	73.80	-3	1,369	-0.22%
2020/05/04	1	74.30	0	0.00	73.50	1	1,314	0.08%
2020/04/30	11	75.05	15	74.81	74.90	-4	1,301	-0.31%
2020/04/29	0	0.00	3	74.30	74.50	-3	1,288	-0.23%
2020/04/27	22	73.06	6	72.82	73.10	16	1,319	1.21%
2020/04/24	3	70.17	2	70.40	70.00	1	1,302	0.08%
2020/04/21	2	69.70	5	69.18	69.00	-3	1,328	-0.23%
2020/04/20	0	0.00	18	70.67	71.60	-18	1,311	-1.37%
2020/04/17	1	71.20	1	71.40	70.50	0	1,312	0.00%
2020/04/16	1	70.90	0	0.00	70.70	1	1,302	0.08%
2020/04/09	0	0.00	1	67.70	67.70	-1	1,325	-0.08%
2020/04/08	2	67.75	0	0.00	67.80	2	1,334	0.15%
2020/04/07	0	0.00	1	65.60	67.40	-1	1,324	-0.08%
2020/04/06	0	0.00	3	65.00	64.90	-3	1,319	-0.23%
2020/04/01	3	64.00	0	0.00	64.60	3	1,308	0.23%
2020/03/31	1	62.50	1	63.30	62.80	0	1,290	0.00%
2020/03/30	0	0.00	1	61.70	62.70	-1	1,275	-0.08%
2020/03/26	0	0.00	5	62.50	62.80	-5	1,254	-0.40%
2020/03/25	31	62.07	7	62.19	61.80	24	1,259	1.91%
2020/03/24	0	0.00	2	60.95	60.70	-2	1,245	-0.16%
2020/03/23	1	59.40	1	59.10	58.80	0	1,242	0.00%
2020/03/20	20	59.00	21	60.48	60.60	-1	1,246	-0.08%
2020/03/19	2	55.75	2	55.05	56.80	0	1,229	0.00%
2020/03/17	1	60.90	3	60.87	61.30	-2	1,206	-0.17%
2020/03/16	3	62.87	3	62.17	62.20	0	1,177	0.00%
2020/03/13	5	61.60	0	0.00	62.30	5	1,178	0.42%
2020/03/12	3	68.30	1	66.70	66.90	2	1,139	0.18%
2020/03/11	0	0.00	1	72.70	72.30	-1	1,115	-0.09%
2020/03/10	4	69.88	13	70.77	71.80	-9	1,108	-0.81%
2020/03/09	1	70.70	0	0.00	70.50	1	1,099	0.09%
2020/03/06	1	72.70	0	0.00	72.70	1	1,082	0.09%
2020/03/04	0	0.00	1	71.20	71.40	-1	1,073	-0.09%
2020/03/03	4	72.35	0	0.00	71.70	4	1,069	0.37%
2020/03/02	13	71.75	14	72.47	71.30	-1	1,051	-0.10%
2020/02/27	3	74.50	1	73.70	73.80	2	1,039	0.19%
2020/02/25	5	76.16	0	0.00	75.90	5	1,033	0.48%
2020/02/24	1	77.10	0	0.00	77.20	1	1,019	0.10%
2020/02/21	0	0.00	3	77.40	77.00	-3	1,017	-0.29%
2020/02/19	0	0.00	4	76.83	76.90	-4	1,011	-0.40%
2020/02/17	2	75.95	2	75.80	76.00	0	1,002	0.00%
2020/02/14	0	0.00	1	76.40	76.00	-1	1,007	-0.10%
2020/02/13	0	0.00	4	75.63	75.70	-4	1,037	-0.39%
2020/02/11	1	74.70	0	0.00	74.70	1	1,063	0.09%
2020/02/10	1	72.70	1	73.90	74.40	0	1,092	0.00%
2020/02/07	4	73.68	1	73.70	73.30	3	1,092	0.27%
2020/02/06	1	75.10	0	0.00	74.90	1	1,091	0.09%
2020/02/05	1	74.10	3	74.40	74.00	-2	1,088	-0.18%
2020/02/03	1	71.50	0	0.00	71.50	1	1,097	0.09%
2020/01/31	1	73.60	9	73.56	74.30	-8	1,100	-0.73%
2020/01/30	3	73.67	0	0.00	73.30	3	1,125	0.27%
2020/01/20	0	0.00	3	77.90	78.20	-3	1,095	-0.27%
2020/01/17	8	78.39	0	0.00	77.50	8	1,100	0.73%
2020/01/16	0	0.00	6	76.58	76.90	-6	1,090	-0.55%
2020/01/15	0	0.00	3	76.67	76.50	-3	1,208	-0.25%
2020/01/14	1	76.30	1	76.50	76.20	0	1,228	0.00%
2020/01/13	0	0.00	6	76.30	76.30	-6	1,241	-0.48%
2020/01/10	0	0.00	8	75.51	75.30	-8	1,281	-0.62%
2020/01/09	14	74.73	5	75.24	74.70	9	1,292	0.70%
2020/01/08	3	74.60	2	74.75	74.30	1	1,318	0.08%
2020/01/07	9	74.90	0	0.00	74.40	9	1,333	0.68%
2020/01/06	0	0.00	1	75.60	75.60	-1	1,364	-0.07%
2020/01/03	4	78.05	1	78.90	77.00	3	1,412	0.21%
2020/01/02	7	78.43	4	78.33	78.20	3	1,439	0.21%
2019/12/30	0	0.00	1	77.60	77.70	-1	1,549	-0.06%
2019/12/26	3	76.60	0	0.00	76.40	3	1,567	0.19%
2019/12/25	0	0.00	2	76.75	76.70	-2	1,594	-0.13%
2019/12/23	2	77.00	0	0.00	76.50	2	1,715	0.12%
2019/12/20	0	0.00	1	76.60	77.50	-1	1,729	-0.06%
2019/12/19	1	76.50	0	0.00	76.20	1	1,724	0.06%
2019/12/18	0	0.00	1	77.10	77.20	-1	1,732	-0.06%
2019/12/17	1	76.60	0	0.00	76.60	1	1,739	0.06%
2019/12/16	0	0.00	1	76.20	76.50	-1	1,749	-0.06%
2019/12/13	4	76.40	41	76.38	76.70	-37	1,788	-2.07%
2019/12/12	5	76.00	24	75.70	75.30	-19	1,775	-1.07%
2019/12/11	1	75.60	38	75.53	75.40	-37	1,775	-2.08%
2019/12/10	0	0.00	9	75.06	74.90	-9	1,789	-0.50%
2019/12/09	20	74.64	0	0.00	74.00	20	1,795	1.11%
2019/12/06	14	75.27	0	0.00	75.00	14	1,817	0.77%
2019/12/05	1	75.60	2	75.55	76.20	-1	1,964	-0.05%
2019/12/04	6	74.60	0	0.00	74.60	6	1,986	0.30%
2019/12/03	0	0.00	10	75.00	75.10	-10	2,026	-0.49%
2019/12/02	10.2	74.99	2	75.00	74.80	8.2	2,058	0.40%
2019/11/29	47	76.13	0	0.00	75.70	47	2,101	2.24%
2019/11/28	7	76.87	0	0.00	76.80	7	2,128	0.33%
2019/11/27	0	0.00	11	77.27	77.50	-11	2,169	-0.51%
2019/11/26	2	76.30	7	76.93	76.90	-5	2,230	-0.22%
2019/11/25	10	76.95	2	77.05	76.40	8	2,352	0.34%
2019/11/22	7	77.19	5	77.92	77.40	2	2,548	0.08%
2019/11/21	2	77.35	1	77.70	77.50	1	2,608	0.04%
2019/11/20	3	77.67	2	78.20	78.20	1	2,665	0.04%
2019/11/19	5	77.58	5	77.90	78.00	0	2,708	0.00%
2019/11/18	0	0.00	13	77.46	77.50	-13	2,729	-0.48%
2019/11/15	8	77.03	12	76.91	76.90	-4	2,856	-0.14%
2019/11/14	7	77.06	11	77.23	77.10	-4	2,918	-0.14%
2019/11/13	5	77.20	0	0.00	77.20	5	3,035	0.16%
2019/11/12	1	77.90	48	77.19	77.70	-47	3,163	-1.49%
2019/11/11	50	76.16	4	75.60	75.20	46	3,346	1.37%
2019/11/08	12	77.78	0	0.00	77.70	12	3,339	0.36%
2019/11/07	7	77.79	3	77.83	77.90	4	3,381	0.12%
2019/11/06	1	79.30	0	0.00	79.20	1	3,395	0.03%
2019/11/05	0	0.00	1	80.30	79.70	-1	3,495	-0.03%
2019/11/04	0	0.00	2	79.20	79.20	-2	3,539	-0.06%
2019/11/01	4	79.10	9	79.47	79.00	-5	3,557	-0.14%
2019/10/31	2	80.50	0	0.00	80.30	2	3,579	0.06%
2019/10/30	0	0.00	2	80.50	81.20	-2	3,598	-0.06%
2019/10/29	18	81.04	1	81.10	79.90	17	3,639	0.47%
2019/10/28	2	81.45	0	0.00	81.20	2	3,670	0.05%
2019/10/25	0	0.00	5	81.92	81.50	-5	3,771	-0.13%
2019/10/24	4	81.80	2	81.70	82.10	2	3,957	0.05%
2019/10/23	29	83.78	23	82.98	81.90	6	4,055	0.15%
2019/10/22	1	82.20	3	82.43	82.30	-2	3,985	-0.05%
2019/10/21	2	82.15	3	81.90	81.90	-1	4,051	-0.02%
2019/10/18	1	81.50	2	81.90	82.70	-1	4,127	-0.02%
2019/10/17	0	0.00	7	80.91	81.50	-7	4,094	-0.17%
2019/10/16	1	81.50	1	81.00	81.10	0	4,085	0.00%
2019/10/15	0	0.00	4	82.15	82.10	-4	4,060	-0.10%
2019/10/14	2	83.80	16	83.33	82.80	-14	4,050	-0.35%
2019/10/09	8	82.35	12	81.41	82.50	-4	4,013	-0.10%
2019/10/08	2	81.45	2	82.40	81.00	0	4,009	0.00%
2019/10/07	19	82.48	6	82.28	82.40	13	3,976	0.33%
2019/10/04	2	80.60	1	80.50	80.70	1	3,879	0.03%
2019/10/02	1	80.20	2	80.00	80.70	-1	3,860	-0.03%
2019/10/01	13	80.10	18	80.43	80.50	-5	3,880	-0.13%
2019/09/27	4	80.00	5	79.20	79.00	-1	3,871	-0.03%
2019/09/26	7	80.91	4	80.35	80.40	3	3,849	0.08%
2019/09/25	0	0.00	1	79.00	78.90	-1	3,789	-0.03%
2019/09/23	1	79.00	1	78.80	79.00	0	3,799	0.00%
2019/09/20	4	78.43	1	78.50	78.20	3	3,805	0.08%
2019/09/19	2	78.45	3	78.20	78.20	-1	3,798	-0.03%
2019/09/18	4	77.33	4	77.43	77.50	0	3,812	0.00%
2019/09/17	3	78.60	3	78.43	78.20	0	3,760	0.00%
2019/09/16	1	77.70	2	78.25	78.20	-1	3,767	-0.03%
2019/09/12	9	78.92	7	78.40	78.10	2	3,771	0.05%
2019/09/11	0	0.00	4	78.63	78.60	-4	3,764	-0.11%
2019/09/10	3	77.60	9	77.70	78.10	-6	3,744	-0.16%
2019/09/09	37	78.05	28	77.38	77.20	9	3,704	0.24%
2019/09/06	1	81.90	7	82.36	81.80	-6	3,547	-0.17%
2019/09/05	6	82.08	1	81.80	82.50	5	3,530	0.14%
2019/09/04	2	81.50	2	81.35	81.70	0	3,491	0.00%
2019/09/03	2	81.40	0	0.00	80.90	2	3,464	0.06%
2019/09/02	0	0.00	1	82.00	82.00	-1	3,435	-0.03%
2019/08/30	3	83.27	7	83.54	82.50	-4	3,402	-0.12%
2019/08/29	7	83.03	5	83.20	82.80	2	3,356	0.06%
2019/08/28	11	84.27	13	84.05	84.00	-2	3,290	-0.06%
2019/08/27	33	83.16	19	83.45	83.00	14	3,165	0.44%
2019/08/26	5	79.16	13	79.94	79.00	-8	2,974	-0.27%
2019/08/23	6	81.58	2	81.40	81.00	4	2,921	0.14%
2019/08/22	4	82.78	20	82.60	82.20	-16	2,873	-0.56%
2019/08/21	1	82.50	20	82.48	82.80	-19	2,828	-0.67%
2019/08/20	12	83.42	12	83.88	82.50	0	2,791	0.00%
2019/08/19	17	82.69	10	82.42	81.90	7	2,666	0.26%
2019/08/16	5	82.98	16	81.27	81.00	-11	2,600	-0.42%
2019/08/15	22	80.83	13	81.15	81.50	9	2,487	0.36%
2019/08/14	45	80.22	70	80.13	80.80	-25	2,360	-1.06%
2019/08/13	7	76.40	8	76.60	76.30	-1	2,148	-0.05%
2019/08/12	5	77.34	23	77.17	76.30	-18	2,136	-0.84%
2019/08/08	5	76.70	3	76.53	77.30	2	2,088	0.10%
2019/08/07	33	77.06	23	76.69	76.40	10	2,055	0.49%
2019/08/06	9	74.68	6	73.82	75.10	3	1,980	0.15%
2019/08/05	10	73.53	22	73.68	73.50	-12	1,965	-0.61%
2019/08/02	4	73.03	3	73.23	73.30	1	1,957	0.05%
2019/08/01	10	74.92	3	73.60	74.90	7	1,956	0.36%
2019/07/31	7	75.17	11	74.66	74.20	-4	1,941	-0.21%
2019/07/30	27	74.52	19	74.06	74.00	8	1,890	0.42%
2019/07/29	23	77.57	23	77.40	75.30	0	1,848	0.00%
2019/07/26	62	76.43	88	75.97	77.10	-26	1,759	-1.48%
2019/07/25	34	73.04	44	72.85	73.30	-10	1,565	-0.64%
2019/07/24	2	71.40	3	71.10	71.10	-1	1,482	-0.07%
2019/07/23	56	71.19	35	70.95	69.90	21	1,466	1.43%
2019/07/22	10	70.01	11	70.11	70.50	-1	1,474	-0.07%
2019/07/19	5	68.06	5	68.02	68.00	0	1,404	0.00%
2019/07/18	0	0.00	1	67.70	67.40	-1	1,452	-0.07%
2019/07/17	1	68.00	0	0.00	67.70	1	1,561	0.06%
2019/07/16	3	68.17	0	0.00	68.30	3	1,819	0.16%
2019/07/15	2	69.00	3	68.87	68.70	-1	1,811	-0.06%
2019/07/12	2	68.65	3	69.17	68.70	-1	1,829	-0.05%
2019/07/11	1	67.70	3	67.70	67.70	-2	1,808	-0.11%
2019/07/10	0	0.00	2	67.40	67.60	-2	1,834	-0.11%
2019/07/09	0	0.00	1	67.90	67.70	-1	1,855	-0.05%
2019/07/08	1	67.00	1	67.50	68.00	0	1,864	0.00%
2019/07/05	3	67.17	3	67.03	67.30	0	1,877	0.00%
2019/07/04	4	65.85	9	65.72	66.00	-5	1,866	-0.27%
2019/07/03	0	0.00	4	67.75	67.60	-4	1,875	-0.21%
2019/07/02	0	0.00	8	68.20	67.90	-8	1,886	-0.42%
2019/07/01	13	68.62	17	68.41	68.40	-4	1,909	-0.21%
2019/06/27	11	67.66	6	67.82	68.00	5	1,984	0.25%
2019/06/26	0	0.00	1	67.00	67.00	-1	1,994	-0.05%
2019/06/25	39	67.81	23	66.97	67.00	16	2,012	0.80%
2019/06/24	1	67.00	3	67.53	67.70	-2	2,018	-0.10%
2019/06/21	20	68.33	7	68.64	67.00	13	2,045	0.64%
2019/06/20	1	68.60	12	68.47	68.60	-11	2,046	-0.54%
2019/06/19	1	67.80	0	0.00	67.90	1	2,081	0.05%
2019/06/18	1	67.10	0	0.00	67.40	1	2,104	0.05%
2019/06/17	0	0.00	1	67.00	66.60	-1	2,133	-0.05%
2019/06/14	8	67.40	0	0.00	67.00	8	2,242	0.36%
2019/06/13	4	67.50	2	67.35	67.30	2	2,333	0.09%
2019/06/12	1	66.80	0	0.00	66.70	1	2,346	0.04%
2019/06/11	7	67.04	2	67.20	66.80	5	2,357	0.21%
2019/06/10	1	66.90	8	66.84	67.70	-7	2,367	-0.30%
2019/06/06	0	0.00	4	65.90	65.80	-4	2,379	-0.17%
2019/06/05	0	0.00	2	65.75	65.60	-2	2,412	-0.08%
2019/06/04	0	0.00	1	65.40	65.40	-1	2,479	-0.04%
2019/06/03	1	64.50	0	0.00	65.10	1	2,582	0.04%
2019/05/31	1	65.70	2	66.20	65.80	-1	2,761	-0.04%
2019/05/30	1	64.10	1	64.30	65.50	0	2,845	0.00%
2019/05/29	1	63.30	2	63.80	64.30	-1	3,040	-0.03%
2019/05/28	1	63.50	0	0.00	63.50	1	3,213	0.03%
2019/05/27	3	64.20	0	0.00	64.20	3	3,233	0.09%
2019/05/23	0	0.00	1	63.50	63.30	-1	3,289	-0.03%
2019/05/22	1	64.70	5	65.00	64.70	-4	3,304	-0.12%
2019/05/21	0	0.00	2	64.60	64.70	-2	3,327	-0.06%
2019/05/20	1.3	62.55	1	63.10	62.50	0.3	3,335	0.01%
2019/05/17	4	64.10	7	63.70	63.20	-3	3,347	-0.09%
2019/05/16	0	0.00	2	64.90	65.00	-2	3,429	-0.06%
2019/05/15	5	65.10	1	65.00	64.90	4	3,479	0.11%
2019/05/14	12	63.76	8	64.09	64.80	4	3,513	0.11%
2019/05/13	3	65.33	1	65.50	64.80	2	3,519	0.06%
2019/05/10	4	64.28	18	63.82	63.90	-14	3,494	-0.40%
2019/05/09	3	64.73	6	65.03	64.00	-3	3,514	-0.09%
2019/05/08	0	0.00	3	66.60	66.70	-3	3,481	-0.09%
2019/05/07	1	67.40	6	67.63	67.30	-5	3,503	-0.14%
2019/05/06	15	67.26	3.3	67.52	67.10	11.7	3,522	0.33%
2019/05/03	2	68.40	3	69.10	69.30	-1	3,502	-0.03%
2019/05/02	0	0.00	2	68.15	68.50	-2	3,502	-0.06%
2019/04/30	1	67.80	3	68.23	68.00	-2	3,519	-0.06%
2019/04/29	6	67.73	5	67.98	67.70	1	3,503	0.03%
2019/04/26	40	69.47	24	69.35	69.10	16	3,501	0.46%
2019/04/25	3	71.10	7	71.36	71.30	-4	3,459	-0.12%
2019/04/24	11	71.59	8	71.40	71.30	3	3,510	0.09%
2019/04/23	47	71.52	63	71.11	70.80	-16	3,497	-0.46%
2019/04/22	72	71.62	81	71.79	72.50	-9	3,430	-0.26%
2019/04/19	1	67.30	2	67.90	67.70	-1	3,190	-0.03%
2019/04/18	1	67.50	1	68.10	67.10	0	3,202	0.00%
2019/04/17	0	0.00	2	68.60	67.90	-2	3,240	-0.06%
2019/04/16	1	68.40	7	68.24	68.40	-6	3,299	-0.18%
2019/04/15	1	67.60	6	67.80	67.60	-5	3,341	-0.15%
2019/04/12	1	67.30	9	67.10	67.10	-8	3,398	-0.24%
2019/04/11	11	68.65	1	68.68	67.70	10	3,425	0.29%
2019/04/10	12	68.46	6	68.75	68.90	6	3,469	0.17%
2019/04/09	7	68.90	16	68.56	68.20	-9	3,479	-0.26%
2019/04/08	2	68.30	2	68.25	68.80	0	3,524	0.00%
2019/04/03	6	67.63	1	67.70	67.70	5	3,528	0.14%
2019/04/02	15	68.69	5	69.08	68.20	10	3,545	0.28%
2019/04/01	7	68.81	10	68.81	68.90	-3	3,597	-0.08%
2019/03/29	9	67.72	4	67.60	67.50	5	3,561	0.14%
2019/03/28	0	0.00	1	68.30	68.00	-1	3,586	-0.03%
2019/03/27	9	68.46	3	68.40	68.60	6	3,630	0.17%
2019/03/26	9	67.46	8	67.49	67.30	1	3,635	0.03%
2019/03/25	3	66.57	2	66.40	67.20	1	3,670	0.03%
2019/03/22	14	67.85	19	67.88	67.60	-5	3,700	-0.14%
2019/03/21	19	69.05	9	69.19	68.90	10	3,719	0.27%
2019/03/20	2	68.90	9	68.77	68.60	-7	3,893	-0.18%
2019/03/19	51	69.79	54	69.20	68.90	-3	3,916	-0.08%
2019/03/18	19	68.94	18	68.88	68.60	1	3,907	0.03%
2019/03/15	5	66.82	0	0.00	66.90	5	3,908	0.13%
2019/03/14	7	66.30	1	66.70	66.30	6	4,001	0.15%
2019/03/13	1	66.00	0	0.00	65.90	1	4,055	0.02%
2019/03/12	1	66.30	1	66.70	65.90	0	4,097	0.00%
2019/03/11	6	66.63	11.2	65.99	65.90	-5.2	4,218	-0.12%
2019/03/08	17	65.64	15	65.65	65.90	2	4,260	0.05%
2019/03/07	29	68.04	18	67.73	66.80	11	4,273	0.26%
2019/03/06	39	70.28	70	70.51	69.60	-31	4,231	-0.73%
2019/03/05	39	67.98	8	68.50	67.90	31	4,114	0.75%
2019/03/04	96	68.43	94	67.65	69.20	2	4,093	0.05%
2019/02/27	33	65.28	52	65.21	65.50	-19	4,055	-0.47%
2019/02/26	1	63.10	4	63.28	63.10	-3	4,043	-0.07%
2019/02/25	2	63.65	2	63.30	63.00	0	4,274	0.00%
2019/02/22	3	61.93	0	0.00	62.10	3	4,562	0.07%
2019/02/21	2	63.05	2	62.55	62.40	0	4,709	0.00%
2019/02/20	1	63.00	2	62.80	63.00	-1	4,722	-0.02%
2019/02/19	12	62.05	0	0.00	62.20	12	4,699	0.26%
2019/02/18	4	61.40	0	0.00	61.40	4	4,682	0.09%
2019/02/15	14	61.66	5	61.30	61.40	9	4,670	0.19%
2019/02/14	4	63.73	5	63.94	63.50	-1	4,587	-0.02%
2019/02/13	12	65.80	2	65.85	65.00	10	4,557	0.22%
2019/02/12	6	65.50	10	65.05	65.20	-4	4,536	-0.09%
2019/02/11	5.2	64.02	1	64.40	64.30	4.2	4,502	0.09%
2019/01/28	1	64.50	2	64.85	64.50	-1	4,444	-0.02%
2019/01/25	2	64.05	6	64.00	64.20	-4	4,412	-0.09%
2019/01/24	1	63.50	4	63.18	63.50	-3	4,391	-0.07%
2019/01/23	1	62.30	2	63.10	62.90	-1	4,386	-0.02%
2019/01/22	2	62.80	4	63.03	62.80	-2	4,370	-0.05%
2019/01/21	0	0.00	2	64.00	63.50	-2	4,353	-0.05%
2019/01/18	4	64.00	2	63.75	63.80	2	4,342	0.05%
2019/01/17	13.1	64.99	9	64.77	64.30	4.1	4,313	0.10%
2019/01/16	15	65.71	19	65.83	65.80	-4	4,275	-0.09%
2019/01/15	9	64.32	16	64.31	64.50	-7	4,208	-0.17%
2019/01/14	27	63.90	27	63.76	63.70	0	4,180	0.00%
2019/01/11	9	65.02	8	64.94	64.90	1	4,157	0.02%
2019/01/10	31	65.29	28	65.21	65.80	3	4,135	0.07%
2019/01/09	22	65.97	25	65.85	64.80	-3	4,120	-0.07%
2019/01/08	46	66.68	10	66.50	66.20	36	4,089	0.88%
2019/01/07	33	67.45	24	66.64	66.30	9	4,018	0.22%
2019/01/04	22	65.49	21	66.19	66.20	1	3,965	0.03%
2019/01/03	8	65.84	11	65.69	65.40	-3	3,911	-0.08%
2019/01/02	26	65.86	14	65.40	64.90	12	3,870	0.31%
2018/12/28	7	63.63	8	64.11	64.20	-1	3,810	-0.03%
2018/12/27	21	64.06	27	64.65	63.70	-6	3,803	-0.16%
2018/12/26	8	62.95	5	62.84	61.70	3	3,736	0.08%
2018/12/25	43	64.08	39	63.87	63.30	4	3,717	0.11%
2018/12/24	29	64.74	31	64.82	65.50	-2	3,668	-0.05%
2018/12/22	2	61.40	1	62.00	61.90	1	3,554	0.03%
2018/12/21	7	62.29	8	61.60	61.60	-1	3,564	-0.03%
2018/12/20	10.1	61.46	10	61.73	61.20	0.1	3,520	0.00%
2018/12/19	16	63.36	8	64.40	63.00	8	3,475	0.23%
2018/12/18	16	64.34	54	63.91	63.20	-38	3,445	-1.10%
2018/12/17	33	66.82	9	66.89	65.70	24	3,398	0.71%
2018/12/14	53	67.23	49	67.57	67.80	4	3,354	0.12%
2018/12/13	69	67.29	61	67.85	68.20	8	3,305	0.24%
2018/12/12	11	66.05	21	65.56	65.10	-10	3,106	-0.32%
2018/12/11	37	65.79	26	65.58	65.20	11	3,059	0.36%
2018/12/10	55	65.56	46	64.77	65.00	9	2,973	0.30%
2018/12/07	23	63.53	42	64.49	64.60	-19	2,895	-0.66%
2018/12/06	25	63.27	12	63.02	60.50	13	2,820	0.46%
2018/12/05	4	64.15	5	64.62	64.50	-1	2,756	-0.04%
2018/12/04	34.1	65.12	38	65.44	65.00	-3.9	2,709	-0.14%
2018/12/03	11.1	63.87	20	64.15	63.60	-8.9	2,567	-0.35%
2018/11/30	22	63.45	11	64.59	62.60	11	2,493	0.44%
2018/11/29	4	63.80	1	64.00	62.50	3	2,426	0.12%
2018/11/28	23	63.62	7	63.99	63.00	16	2,375	0.67%
2018/11/27	6	63.22	2	63.15	63.10	4	2,317	0.17%
2018/11/26	33	62.83	114	62.44	64.00	-81	2,242	-3.61%	大賣/
2018/11/23	59	62.60	59	61.84	60.20	0	2,078	0.00%
2018/11/22	38	65.39	33	65.49	62.40	5	1,911	0.26%
2018/11/21	109	62.71	70	63.08	63.60	39	1,669	2.34%	大買/
2018/11/20	69	59.12	25	59.38	60.50	44	1,347	3.27%
2018/11/19	2	55.50	5	54.86	55.00	-3	1,193	-0.25%
2018/11/16	3	53.27	12	53.23	53.40	-9	1,173	-0.77%
2018/11/15	7	52.43	0	0.00	52.30	7	1,180	0.59%
2018/11/13	6	53.03	0	0.00	53.10	6	1,237	0.48%
2018/11/12	3	53.87	3	53.63	53.90	0	1,269	0.00%
2018/11/09	2	52.75	6	53.00	52.90	-4	1,273	-0.31%
2018/11/06	0	0.00	1	51.90	49.85	-1	1,415	-0.07%
2018/11/05	1	51.30	6	50.88	51.30	-5	1,486	-0.34%
2018/11/02	1	50.50	1	50.60	51.00	0	1,490	0.00%
2018/11/01	2	50.00	0	0.00	50.20	2	1,492	0.13%
2018/10/31	0	0.00	1	49.10	49.30	-1	1,488	-0.07%
2018/10/30	2	46.45	0	0.00	47.80	2	1,485	0.13%
2018/10/29	1	49.00	1	47.70	47.50	0	1,482	0.00%
2018/10/26	1	49.30	2	49.05	48.75	-1	1,475	-0.07%
2018/10/25	1	48.65	2	48.88	48.65	-1	1,477	-0.07%
2018/10/24	12	49.90	2	49.95	49.70	10	1,477	0.68%
2018/10/23	0	0.00	1	49.15	49.00	-1	1,475	-0.07%
2018/10/22	0	0.00	1	49.60	49.05	-1	1,482	-0.07%
2018/10/19	1	47.80	0	0.00	49.90	1	1,472	0.07%
2018/10/17	1	46.35	1	46.25	46.20	0	1,456	0.00%
2018/10/12	0	0.00	2	44.75	45.05	-2	1,419	-0.14%
2018/10/11	1	43.15	0	0.00	43.05	1	1,409	0.07%
2018/10/05	2	48.45	0	0.00	48.50	2	1,400	0.14%
2018/10/03	3	49.30	0	0.00	49.50	3	1,377	0.22%
2018/10/02	0.2	50.50	0	0.00	50.10	0.2	1,360	0.01%
2018/10/01	0	0.00	1	50.10	50.30	-1	1,386	-0.07%
2018/09/28	1	50.50	0	0.00	50.00	1	1,394	0.07%
2018/09/26	2	50.05	1	50.30	49.85	1	1,402	0.07%
2018/09/13	1	51.50	0	0.00	51.20	1	1,328	0.08%
2018/09/12	1	51.80	0	0.00	51.70	1	1,323	0.08%
2018/09/10	2	49.08	0	0.00	49.00	2	1,295	0.15%
2018/09/06	1	52.30	5	52.00	51.80	-4	1,291	-0.31%
2018/09/05	5	53.50	0	0.00	52.80	5	1,294	0.39%
2018/09/03	1	52.80	0	0.00	52.30	1	1,291	0.08%
2018/08/31	2	54.00	0	0.00	54.00	2	1,310	0.15%
2018/08/27	5	54.60	5	54.00	54.00	0	1,525	0.00%
2018/08/24	1	53.90	1	53.60	53.50	0	1,539	0.00%
2018/08/16	1	52.50	0	0.00	52.20	1	1,542	0.06%
2018/08/15	3	52.50	4	53.05	54.00	-1	1,520	-0.07%
2018/08/14	9	53.86	24	54.06	54.20	-15	1,494	-1.00%
2018/08/13	15	56.41	10	57.31	56.30	5	1,441	0.35%
2018/08/10	11	63.18	10	62.80	62.50	1	1,353	0.07%
2018/08/09	2	68.70	0	0.00	68.00	2	1,299	0.15%
2018/08/07	0	0.00	1	68.40	68.90	-1	1,353	-0.07%
2018/08/06	1	68.30	0	0.00	68.50	1	1,375	0.07%
2018/07/30	5	70.20	2	69.60	68.60	3	1,505	0.20%
2018/07/27	1	69.20	1	69.00	69.50	0	1,494	0.00%
2018/07/23	1	68.50	1	67.80	67.40	0	1,484	0.00%
2018/07/19	1	67.00	0	0.00	67.10	1	1,486	0.07%
2018/07/18	0	0.00	1	69.00	68.10	-1	1,491	-0.07%
2018/07/17	1	68.60	0	0.00	68.40	1	1,483	0.07%
2018/07/06	10	64.50	10	65.00	66.00	0	1,435	0.00%
2018/07/05	2	66.30	0	0.00	64.80	2	1,421	0.14%
2018/07/04	1	70.40	0	0.00	70.00	1	1,413	0.07%
2018/06/29	1	70.90	0	0.00	70.90	1	1,434	0.07%
2018/06/28	3	69.80	0	0.00	69.50	3	1,432	0.21%
2018/06/27	1	69.80	1	70.20	69.80	0	1,431	0.00%
2018/06/26	4	69.50	1	70.00	69.70	3	1,435	0.21%
2018/06/25	0	0.00	1	70.90	70.20	-1	1,433	-0.07%
2018/06/22	1	69.80	0	0.00	69.60	1	1,435	0.07%
2018/06/21	0	0.00	1	70.10	70.00	-1	1,436	-0.07%
2018/06/20	14	70.29	14	69.74	69.80	0	1,445	0.00%
2018/06/19	1	71.00	1	71.80	70.40	0	1,439	0.00%
2018/06/15	1	70.80	0	0.00	71.00	1	1,428	0.07%
2018/06/14	1	71.60	1	71.70	71.30	0	1,413	0.00%
2018/06/13	0	0.00	1	72.90	72.60	-1	1,408	-0.07%
2018/06/12	1	72.90	1	73.90	73.60	0	1,417	0.00%
2018/06/11	0	0.00	1	73.50	73.70	-1	1,422	-0.07%
2018/06/08	1	74.00	1	74.70	73.70	0	1,441	0.00%
2018/06/07	3	73.40	1	73.10	73.90	2	1,438	0.14%
2018/06/06	0	0.00	1	73.60	73.70	-1	1,404	-0.07%
2018/06/05	7	74.60	4	74.23	73.90	3	1,375	0.22%
2018/06/04	2	72.20	1	72.30	72.00	1	1,265	0.08%
2018/05/31	1	69.70	0	0.00	69.20	1	1,212	0.08%
2018/05/30	0	0.00	1	69.80	69.80	-1	1,190	-0.08%
2018/05/29	4	71.68	1	70.70	70.60	3	1,175	0.26%
2018/05/28	1	72.20	0	0.00	72.70	1	1,165	0.09%
2018/05/25	0	0.00	1	70.50	71.60	-1	1,141	-0.09%
2018/05/23	1	70.00	1	70.50	70.00	0	1,093	0.00%
2018/05/22	1	69.70	0	0.00	69.80	1	1,085	0.09%
2018/05/16	1	69.00	0	0.00	68.70	1	1,080	0.09%
2018/05/15	1	70.40	2	70.65	69.90	-1	1,058	-0.09%
2018/05/14	1	71.50	0	0.00	71.50	1	1,053	0.09%
2018/05/11	2	72.50	0	0.00	72.50	2	1,044	0.19%
2018/05/10	1	72.60	0	0.00	72.70	1	1,028	0.10%
2018/05/09	2	72.20	3	72.00	72.70	-1	1,008	-0.10%
2018/05/08	6	75.08	1.2	73.64	74.10	4.8	970	0.50%
2018/05/04	1	78.60	0	0.00	78.20	1	936	0.11%
2018/05/03	0	0.00	1	78.90	78.70	-1	942	-0.11%
2018/04/30	1	78.70	0	0.00	80.30	1	944	0.11%
2018/04/27	1	79.10	2	80.20	78.30	-1	972	-0.10%
2018/04/24	1	81.10	1	81.60	80.90	0	1,004	0.00%
2018/04/19	1	81.90	2	82.00	81.70	-1	1,033	-0.10%
2018/04/13	0	0.00	1	81.60	82.20	-1	1,117	-0.09%
2018/04/12	1	82.40	0	0.00	81.60	1	1,152	0.09%
2018/04/09	20	83.92	2	84.00	83.10	18	1,345	1.34%
2018/04/03	1	81.30	0	0.00	81.90	1	1,323	0.08%
2018/03/31	0	0.00	1	81.00	82.10	-1	1,335	-0.07%
2018/03/27	1	79.60	0	0.00	79.40	1	1,366	0.07%
2018/03/26	2	79.35	1	79.80	79.20	1	1,451	0.07%
2018/03/23	1	79.50	0	0.00	79.90	1	1,467	0.07%
2018/03/22	1	80.80	0	0.00	80.60	1	1,531	0.07%
2018/03/21	2	81.00	0	0.00	81.10	2	1,563	0.13%
2018/03/19	0	0.00	11	80.60	81.10	-11	1,602	-0.69%
2018/03/15	1	80.60	0	0.00	80.70	1	1,586	0.06%
2018/03/14	1	80.80	0	0.00	80.70	1	1,574	0.06%
2018/03/13	5	82.56	0	0.00	81.70	5	1,544	0.32%
2018/03/12	11	83.32	0	0.00	84.00	11	1,514	0.73%
2018/03/09	1	81.40	1	82.40	82.40	0	1,507	0.00%
2018/03/06	0	0.00	1	81.60	81.60	-1	1,518	-0.07%
2018/02/26	0	0.00	1	84.80	84.70	-1	1,523	-0.07%
2018/02/21	0	0.00	6	84.03	84.20	-6	1,543	-0.39%
2018/02/12	3	82.50	1	82.20	82.40	2	1,538	0.13%
2018/02/07	0	0.00	2	82.75	82.70	-2	1,520	-0.13%
2018/02/06	1	82.00	0	0.00	81.40	1	1,513	0.07%
2018/02/05	0	0.00	8	83.95	84.00	-8	1,490	-0.54%
2018/02/01	6	83.90	0	0.00	83.90	6	1,508	0.40%
2018/01/31	0	0.00	8	84.30	83.70	-8	1,534	-0.52%
2018/01/30	5	83.24	1	83.20	83.20	4	1,567	0.26%
2018/01/24	1	82.70	0	0.00	83.70	1	1,634	0.06%
2018/01/23	1	82.80	0	0.00	83.00	1	1,632	0.06%
2018/01/22	1	84.70	0	0.00	84.00	1	1,620	0.06%
2018/01/19	1	83.80	0	0.00	84.10	1	1,643	0.06%
2018/01/18	6	83.73	1	83.60	83.50	5	1,659	0.30%
2018/01/17	2	83.35	0	0.00	83.20	2	1,670	0.12%
2018/01/16	1	84.00	1	83.80	84.10	0	1,653	0.00%
2018/01/12	0	0.00	1	85.00	84.50	-1	1,646	-0.06%
2018/01/11	1	84.30	0	0.00	84.30	1	1,647	0.06%
2018/01/10	1	85.00	0	0.00	84.50	1	1,673	0.06%
2018/01/09	8	86.03	7	85.63	85.10	1	1,671	0.06%
2018/01/08	1	86.60	1	88.70	86.00	0	1,726	0.00%
2018/01/05	3	87.83	0	0.00	87.70	3	1,715	0.17%
2018/01/04	2	86.30	2	87.95	89.00	0	1,656	0.00%
2018/01/03	2	85.20	1	85.20	85.20	1	1,570	0.06%