宏捷科 (8086)-合庫-自強券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
132.0
漲跌
▲1.0
漲幅
+0.76%
成交量
1,393張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/28	6.2	132.74	2	133.00	132.00	4.2	4,395	0.10%
2024/05/23	2	131.00	0	0.00	130.00	2	4,559	0.04%
2024/05/22	6	132.08	4	132.00	132.50	2	4,640	0.04%
2024/05/21	1	128.50	0	0.00	128.50	1	4,767	0.02%
2024/05/20	0	0.00	2	130.25	130.00	-2	5,075	-0.04%
2024/05/17	1	128.03	0	0.00	128.50	1	5,354	0.02%
2024/05/16	2	129.75	2	130.25	130.00	0	5,652	0.00%
2024/05/15	3	129.17	2	129.25	128.50	1	5,715	0.02%
2024/05/14	19	128.61	0	0.00	129.00	19	5,812	0.33%
2024/05/13	3	128.00	5	129.30	128.00	-2	5,957	-0.03%
2024/05/10	11	129.68	3	131.00	129.00	8	6,025	0.13%
2024/05/09	9	138.22	0	0.00	136.00	9	6,017	0.15%
2024/05/08	1	139.00	6	140.83	141.00	-5	6,125	-0.08%
2024/05/07	3	138.67	2	139.50	138.00	1	6,160	0.02%
2024/05/06	3	138.00	0	0.00	137.50	3	6,159	0.05%
2024/05/03	1	139.00	3	140.50	139.00	-2	6,128	-0.03%
2024/05/02	4	135.25	0	0.00	135.50	4	6,131	0.07%
2024/04/30	3	139.00	6	140.25	138.00	-3	6,128	-0.05%
2024/04/29	2.1	133.67	6	135.92	137.00	-3.9	6,095	-0.06%
2024/04/26	2	129.50	3	130.67	130.00	-1	6,101	-0.02%
2024/04/25	1	129.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	4.1	132.02	3	132.67	133.00	1.1	6,199	0.02%
2024/04/23	0	0.00	3	129.17	129.50	-3	6,231	-0.05%
2024/04/22	5	126.81	0	0.00	126.50	5	6,254	0.08%
2024/04/19	5	129.30	4	129.25	130.50	1	6,244	0.02%
2024/04/18	1.1	136.55	0	0.00	136.00	1.1	6,235	0.02%
2024/04/17	3	138.00	1	136.00	137.00	2	6,273	0.03%
2024/04/16	2	131.50	1	133.00	132.00	1	6,267	0.02%
2024/04/15	5	137.80	3	137.00	137.00	2	6,267	0.03%
2024/04/12	5.3	140.44	0.1	141.00	139.50	5.2	6,300	0.08%
2024/04/11	4.1	141.90	2	142.00	142.00	2.1	6,385	0.03%
2024/04/10	2	144.50	1	145.50	145.50	1	6,613	0.02%
2024/04/09	3	145.83	1	145.50	145.50	2	6,700	0.03%
2024/04/08	19	149.58	1	148.50	146.00	18	6,701	0.27%
2024/04/03	10	152.15	7.2	153.43	153.00	2.8	6,653	0.04%
2024/04/02	5	148.80	5.1	149.18	150.00	-0.1	6,505	0.00%
2024/04/01	0	0.00	2	148.75	146.00	-2	6,500	-0.03%
2024/03/29	1.1	144.95	2	144.50	144.00	-1	6,539	-0.01%
2024/03/28	3	144.83	0	0.00	143.00	3	6,631	0.05%
2024/03/27	1	147.50	1	150.50	147.50	0	6,657	0.00%
2024/03/26	4.1	149.75	3	149.50	148.00	1.1	6,672	0.02%
2024/03/25	0	0.00	9.1	155.81	154.00	-9.1	6,721	-0.14%
2024/03/22	3	147.17	6	149.25	152.00	-3	6,761	-0.04%
2024/03/21	4	147.13	1	146.00	146.50	3	6,791	0.04%
2024/03/20	14.3	153.23	5	158.96	148.00	9.2	6,725	0.14%
2024/03/19	22.1	159.79	16	158.53	158.00	6.1	6,646	0.09%
2024/03/18	13	154.96	18	155.09	158.00	-5	6,507	-0.08%
2024/03/15	12.4	154.73	6	152.25	153.50	6.4	6,533	0.10%
2024/03/14	8.1	149.07	124	148.61	148.00	-116	6,492	-1.79%	大賣/鉅額交易
2024/03/13	15.1	154.85	4	152.88	153.50	11.1	6,499	0.17%
2024/03/12	4	157.63	5	159.30	157.50	-1	6,554	-0.02%
2024/03/11	3	156.17	25	156.26	154.50	-22	6,616	-0.33%
2024/03/08	38	153.24	22	148.27	148.00	16	6,843	0.23%
2024/03/07	28.1	155.30	8.1	159.64	155.50	20	6,863	0.29%
2024/03/06	11	152.45	7.3	156.88	156.50	3.7	6,810	0.05%
2024/03/05	119	153.57	34	156.16	153.00	85	7,132	1.19%	大買/
2024/03/04	7	150.71	11.1	150.04	149.50	-4.1	6,935	-0.06%
2024/03/01	17	147.44	72	147.29	149.00	-55	7,028	-0.78%
2024/02/29	0	0.00	1	141.50	141.50	-1	7,376	-0.01%
2024/02/27	5	137.60	4	137.88	137.50	1	7,583	0.01%
2024/02/23	5.1	142.79	0	0.00	142.00	5.1	7,717	0.07%
2024/02/22	8.4	148.42	120	148.10	145.50	-111.6	7,700	-1.45%	大賣/鉅額交易
2024/02/21	15	152.23	12	150.17	147.50	3	7,663	0.04%
2024/02/20	13	146.15	4	146.11	143.50	9	7,390	0.12%
2024/02/19	17.1	141.82	10.1	143.09	146.00	7	7,152	0.10%
2024/02/16	88	132.95	12	132.42	133.00	76	6,911	1.10%
2024/02/15	10.1	131.24	1.4	131.50	131.00	8.7	6,907	0.13%
2024/02/05	1	127.50	41	129.73	127.50	-40	6,912	-0.58%
2024/02/02	47	124.49	33	126.85	123.00	14	7,017	0.20%
2024/02/01	7	123.86	1	124.96	124.50	6	7,181	0.08%
2024/01/31	10.4	123.85	24.5	124.60	124.00	-14.1	7,284	-0.19%
2024/01/30	6	121.25	7	120.86	121.00	-1	7,457	-0.01%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/25	3	116.67	3	121.17	115.50	0	7,829	0.00%
2024/01/24	3	118.00	1	118.50	118.00	2	8,076	0.02%
2024/01/23	1	117.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	3	118.50	9	118.17	118.50	-6	8,375	-0.07%
2024/01/19	1	113.50	1	115.00	115.00	0	8,337	0.00%
2024/01/18	1.1	113.01	0	0.00	113.00	1.1	8,290	0.01%
2024/01/17	5	117.60	4	118.50	116.50	1	8,260	0.01%
2024/01/16	2	114.75	1	116.50	116.50	1	8,224	0.01%
2024/01/15	2	115.00	3	115.67	116.50	-1	8,198	-0.01%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/10	12	115.54	0	0.00	115.50	12	8,148	0.15%
2024/01/08	30	120.00	1	120.00	117.00	29	8,104	0.36%
2024/01/05	3.2	116.70	1	118.00	117.00	2.2	8,054	0.03%
2024/01/04	24	119.83	7	124.14	118.50	17	7,944	0.21%
2024/01/03	7.1	121.49	0	0.00	120.00	7.1	7,701	0.09%
2024/01/02	3	129.33	0	0.00	129.00	3	7,612	0.04%
2023/12/29	1	130.00	5	130.70	131.00	-4	7,661	-0.05%
2023/12/28	5.1	128.80	2	130.50	128.00	3.1	7,880	0.04%
2023/12/27	2	130.25	5	131.90	132.00	-3	7,841	-0.04%
2023/12/26	7	130.29	1	130.00	130.00	6	7,810	0.08%
2023/12/25	2	125.00	8	129.38	129.50	-6	7,736	-0.08%
2023/12/22	1	122.50	1	123.00	123.50	0	7,629	0.00%
2023/12/21	5	119.50	5	120.50	119.00	0	7,557	0.00%
2023/12/20	0.1	122.00	0	0.00	122.00	0.1	7,532	0.00%
2023/12/19	22	124.95	7	125.50	122.50	15	7,433	0.20%
2023/12/18	3	131.33	1.1	129.11	129.50	1.9	7,350	0.03%
2023/12/15	6	134.92	4	136.75	134.50	2	7,320	0.03%
2023/12/14	8	135.19	3	136.67	134.00	5	7,408	0.07%
2023/12/13	5	136.90	2	136.25	136.00	3	7,405	0.04%
2023/12/12	2	138.00	0	0.00	138.00	2	7,399	0.03%
2023/12/11	1	140.50	2	141.25	140.50	-1	7,360	-0.01%
2023/12/08	2	139.75	2	141.25	139.00	0	7,394	0.00%
2023/12/07	5	140.30	1	140.50	137.50	4	7,512	0.05%
2023/12/06	1	140.50	12	139.83	142.00	-11	7,637	-0.14%
2023/12/05	10.1	140.31	5	140.10	139.00	5.1	7,538	0.07%
2023/12/04	25	139.62	32.1	139.25	139.50	-7.1	7,401	-0.10%
2023/12/01	9	137.33	2.1	136.02	137.50	6.9	7,428	0.09%
2023/11/30	6	140.17	26	139.67	139.00	-20	7,508	-0.27%
2023/11/29	5	130.40	7	129.86	130.50	-2	7,336	-0.03%
2023/11/28	7.1	126.22	18	127.25	127.50	-10.9	7,309	-0.15%
2023/11/27	24	132.71	7	137.93	125.50	17	7,161	0.24%
2023/11/24	0	0.00	16.1	133.14	139.00	-16.1	6,737	-0.24%
2023/11/22	2	122.00	0	0.00	122.50	2	6,286	0.03%
2023/11/21	9	123.33	7	124.21	124.00	2	6,247	0.03%
2023/11/20	5	123.30	5	123.00	123.00	0	6,208	0.00%
2023/11/17	6	128.08	1	127.50	127.00	5	6,142	0.08%
2023/11/16	1	128.00	2.4	129.71	129.50	-1.4	6,124	-0.02%
2023/11/15	2	129.25	3	132.33	129.00	-1	6,074	-0.02%
2023/11/14	4	128.00	3	129.17	131.00	1	6,020	0.02%
2023/11/13	2	130.75	2	131.50	131.00	0	5,958	0.00%
2023/11/10	18	129.14	22.4	130.56	132.00	-4.4	5,855	-0.08%
2023/11/09	15	128.17	52.1	127.74	129.50	-37.1	5,621	-0.66%
2023/11/08	3	122.00	28	122.64	123.00	-25	5,388	-0.46%
2023/11/07	11	121.09	30.2	121.93	120.00	-19.2	5,235	-0.37%
2023/11/06	10	117.40	7	116.64	116.50	3	4,945	0.06%
2023/11/03	6	112.75	4	114.88	112.00	2	4,829	0.04%
2023/11/02	5	111.70	3	111.67	112.00	2	4,675	0.04%
2023/11/01	1	113.00	0	0.00	112.50	1	4,719	0.02%
2023/10/31	0	0.00	10.2	109.95	112.50	-10.2	4,614	-0.22%
2023/10/30	5	102.80	6	104.83	102.50	-1	4,409	-0.02%
2023/10/26	3.1	96.37	1	97.40	96.00	2.1	4,311	0.05%
2023/10/25	0	0.00	6	99.60	99.80	-6	4,325	-0.14%
2023/10/24	4	97.35	0	0.00	97.50	4	4,317	0.09%
2023/10/20	2.1	98.90	0	0.00	99.00	2.1	4,363	0.05%
2023/10/19	0	0.00	1	102.50	101.50	-1	4,417	-0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/13	2	107.25	0	0.00	106.50	2	4,614	0.04%
2023/10/12	1	106.00	1	107.50	107.50	0	4,638	0.00%
2023/10/06	1	107.50	2	108.25	107.50	-1	4,674	-0.02%
2023/10/05	4.2	108.57	1	107.50	107.50	3.2	4,711	0.07%
2023/10/04	10.2	112.55	8	113.56	109.00	2.2	4,741	0.05%
2023/10/02	3	110.50	3	111.00	109.50	0	4,710	0.00%
2023/09/28	0	0.00	2	110.00	107.50	-2	4,924	-0.04%
2023/09/27	0	0.00	2	108.00	108.00	-2	5,086	-0.04%
2023/09/26	0	0.00	0.1	111.00	108.50	-0.1	5,103	0.00%
2023/09/25	3	110.83	0	0.00	111.00	3	5,119	0.06%
2023/09/22	0	0.00	1	111.44	111.50	-1	5,146	-0.02%
2023/09/21	2	109.75	0.1	110.00	110.50	2	5,139	0.04%
2023/09/20	9	111.56	6	111.67	112.50	3	5,107	0.06%
2023/09/19	16	115.06	10	114.00	113.50	6	5,073	0.12%
2023/09/18	0	0.00	3	119.00	119.00	-3	4,963	-0.06%
2023/09/15	6	117.50	1.2	118.33	117.00	4.8	4,928	0.10%
2023/09/14	6	117.92	8	118.31	118.00	-2	4,887	-0.04%
2023/09/13	3	118.33	1	118.00	118.00	2	4,824	0.04%
2023/09/12	3	119.51	6.3	121.48	120.50	-3.3	4,754	-0.07%
2023/09/11	9	121.50	10.1	119.19	117.50	-1.1	4,616	-0.02%
2023/09/08	0	0.00	2	115.25	116.50	-2	4,370	-0.05%
2023/09/07	3	116.00	14	117.79	115.00	-11	4,311	-0.26%
2023/09/06	12	112.96	17	113.85	114.00	-5	4,118	-0.12%
2023/09/05	8	111.81	51	112.28	112.00	-43	3,955	-1.09%
2023/09/04	3	106.67	18	107.37	110.00	-15	3,740	-0.40%
2023/09/01	11	100.55	10	100.12	100.00	1	3,578	0.03%
2023/08/31	6	97.63	1	98.80	97.00	5	3,519	0.14%
2023/08/30	5	97.30	7	95.36	97.70	-2	3,555	-0.06%
2023/08/29	0	0.00	1	90.70	91.70	-1	3,535	-0.03%
2023/08/25	6	93.77	4	94.20	93.20	2	3,585	0.06%
2023/08/24	2	94.20	31	93.90	94.40	-29	3,576	-0.81%
2023/08/23	2	93.50	5	94.10	94.60	-3	3,561	-0.08%
2023/08/22	3.1	90.11	4	89.65	90.40	-1	3,524	-0.03%
2023/08/18	1	87.90	1	89.90	87.50	0	3,505	0.00%
2023/08/17	0	0.00	1	90.20	89.90	-1	3,515	-0.03%
2023/08/15	3	88.07	0	0.00	88.00	3	3,502	0.09%
2023/08/10	1	93.50	0	0.00	93.60	1	3,487	0.03%
2023/08/09	2	95.65	1	100.00	94.90	1	3,499	0.03%
2023/08/08	1	98.10	2	99.20	99.20	-1	3,431	-0.03%
2023/08/07	17	99.53	24	100.69	100.00	-7	3,397	-0.21%
2023/08/04	4	98.35	10.4	98.03	99.50	-6.4	3,254	-0.20%
2023/07/31	0	0.00	2	94.20	92.30	-2	3,097	-0.06%
2023/07/28	1.1	92.99	3	92.63	91.60	-2	3,081	-0.06%
2023/07/27	1.1	90.94	1	91.00	91.10	0.1	3,068	0.00%
2023/07/26	8	91.64	1	90.00	90.00	7	3,101	0.23%
2023/07/25	0.1	96.50	0	0.00	95.50	0.1	3,086	0.00%
2023/07/24	8.2	96.48	1	101.00	95.90	7.2	3,095	0.23%
2023/07/21	2	97.75	0	0.00	97.50	2	3,030	0.07%
2023/07/20	16	99.97	16	99.55	100.00	0	3,024	0.00%
2023/07/19	10.1	96.98	12	99.58	96.20	-1.9	2,932	-0.06%
2023/07/18	2	95.85	17	96.56	96.50	-15	2,905	-0.52%
2023/07/17	6	97.35	1	96.80	96.60	5	2,913	0.17%
2023/07/14	5	97.94	1	98.00	97.60	4	2,935	0.14%
2023/07/13	2	99.00	1	100.00	97.60	1	2,963	0.03%
2023/07/12	8	100.88	0	0.00	99.20	8	2,963	0.27%
2023/07/11	13	101.42	10	102.05	103.00	3	2,923	0.10%
2023/07/10	1	99.90	3	99.17	99.90	-2	2,853	-0.07%
2023/07/07	22	97.80	2	99.25	96.40	20	2,797	0.71%
2023/07/06	4	99.88	13.1	98.38	101.00	-9.1	2,753	-0.33%
2023/07/05	5	98.22	1	97.30	93.90	4	2,569	0.16%
2023/07/04	1	91.70	0	0.00	92.20	1	2,486	0.04%
2023/07/03	2	89.90	4	89.33	91.30	-2	2,511	-0.08%
2023/06/30	0	0.00	2	90.60	90.30	-2	2,543	-0.08%
2023/06/29	4	88.13	0	0.00	88.50	4	2,648	0.15%
2023/06/27	5	86.70	1	86.90	86.00	4	3,058	0.13%
2023/06/21	0.2	87.60	0	0.00	87.10	0.2	3,190	0.01%
2023/06/20	1	88.50	1	88.80	88.50	0	3,180	0.00%
2023/06/19	12	89.73	0	0.00	89.30	12	3,181	0.38%
2023/06/16	1	90.50	0	0.00	90.50	1	3,177	0.03%
2023/06/15	0	0.00	17	91.00	92.00	-17	3,176	-0.54%
2023/06/14	3	88.80	1	89.11	88.60	2	3,176	0.06%
2023/06/13	8	91.00	0.1	91.00	90.70	7.9	3,171	0.25%
2023/06/12	1	90.50	4	90.38	89.80	-3	3,162	-0.09%
2023/06/09	4	91.30	6	90.67	90.30	-2	3,153	-0.06%
2023/06/08	16	92.50	4	92.08	90.10	12	3,136	0.38%
2023/06/07	7	93.37	3	92.57	93.20	4	3,092	0.13%
2023/06/06	3	89.07	3	90.07	89.60	0	2,970	0.00%
2023/06/05	4	90.03	0	0.00	90.00	4	2,919	0.14%
2023/06/02	4	87.75	4	87.78	88.10	0	2,829	0.00%
2023/06/01	1	84.10	1	84.90	84.10	0	2,751	0.00%
2023/05/29	0	0.00	3	82.80	81.70	-3	2,708	-0.11%
2023/05/24	1	80.90	0	0.00	80.70	1	2,717	0.04%
2023/05/23	10	81.80	2	81.70	81.00	8	2,793	0.29%
2023/05/22	1	80.30	6	79.60	80.20	-5	2,834	-0.18%
2023/05/19	3	78.20	0	0.00	78.00	3	2,833	0.11%
2023/05/16	0	0.00	3	77.90	77.20	-3	2,814	-0.11%
2023/05/15	3	76.10	0.1	77.00	76.80	2.9	2,805	0.10%
2023/05/11	0	0.00	1	79.00	78.70	-1	2,804	-0.04%
2023/05/10	0	0.00	1	79.70	80.40	-1	2,821	-0.04%
2023/05/09	1	78.40	0	0.00	78.80	1	2,816	0.04%
2023/05/05	2	80.10	11	80.53	80.10	-9	2,834	-0.32%
2023/05/04	4	81.20	2	81.50	81.20	2	2,828	0.07%
2023/05/03	3	82.50	0	0.00	82.10	3	2,846	0.11%
2023/04/28	0	0.00	3	82.73	82.80	-3	2,943	-0.10%
2023/04/27	2	80.45	0	0.00	79.60	2	2,979	0.07%
2023/04/26	2	82.20	1	84.00	82.00	1	2,971	0.03%
2023/04/25	0	0.00	1	83.40	83.00	-1	2,969	-0.03%
2023/04/21	0	0.00	0.7	89.40	89.00	-0.7	2,953	-0.02%
2023/04/20	1	94.20	0	0.00	90.60	1	2,945	0.03%
2023/04/19	1	94.50	2	95.05	94.10	-1	3,037	-0.03%
2023/04/18	1	92.90	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	3	92.97	93.90	-3	3,010	-0.10%
2023/04/14	6	90.63	67	90.48	90.40	-61	2,968	-2.06%
2023/04/13	3.5	91.30	2	91.30	90.40	1.5	2,945	0.05%
2023/04/12	0.2	92.49	5	93.54	93.40	-4.8	2,911	-0.16%
2023/04/10	4	90.70	0	0.00	91.00	4	2,772	0.14%
2023/04/07	0	0.00	3	91.23	90.60	-3	2,734	-0.11%
2023/04/06	0.1	88.70	3	88.53	89.00	-2.9	2,638	-0.11%
2023/03/31	1	85.60	0	0.00	87.20	1	2,585	0.04%
2023/03/30	0	0.00	1	87.80	87.80	-1	2,526	-0.04%
2023/03/29	9	86.40	27	87.78	85.10	-18	2,387	-0.75%
2023/03/28	0	0.00	1	81.40	82.30	-1	2,095	-0.05%
2023/03/27	27	81.76	4	82.50	82.80	23	1,974	1.16%
2023/03/24	2	81.30	0	0.00	80.90	2	1,894	0.11%
2023/03/23	10	79.00	0	0.00	78.10	10	1,841	0.54%
2023/03/20	12	78.04	2	77.40	77.30	10	1,850	0.54%
2023/03/17	8	75.30	9	76.62	77.00	-1	1,844	-0.05%
2023/03/16	3	72.40	4	73.40	72.10	-1	1,803	-0.06%
2023/03/15	2	74.50	2	74.80	74.00	0	1,808	0.00%
2023/03/14	0	0.00	10	74.30	74.10	-10	1,819	-0.55%
2023/03/10	6.1	75.53	3	77.20	75.30	3.1	1,871	0.17%
2023/03/08	0	0.00	1	78.90	78.90	-1	1,918	-0.05%
2023/03/07	4	78.50	0	0.00	78.50	4	1,953	0.20%
2023/03/06	0	0.00	1	78.00	79.30	-1	1,982	-0.05%
2023/03/03	6	76.40	5	77.50	77.50	1	2,067	0.05%
2023/03/02	2	77.00	2	76.75	76.60	0	2,322	0.00%
2023/03/01	5	76.70	0	0.00	77.10	5	2,428	0.21%
2023/02/24	1	76.50	0	0.00	76.70	1	2,435	0.04%
2023/02/21	1	81.00	2	80.00	79.20	-1	2,423	-0.04%
2023/02/20	1	80.70	5	79.56	81.00	-4	2,353	-0.17%
2023/02/15	0	0.00	1	76.90	76.10	-1	2,374	-0.04%
2023/02/14	1	76.70	0	0.00	76.20	1	2,405	0.04%
2023/02/10	5	75.10	0	0.00	76.30	5	2,431	0.21%
2023/02/09	2	77.30	0	0.00	77.30	2	2,420	0.08%
2023/02/08	1	78.70	6	78.93	78.80	-5	2,417	-0.21%
2023/02/07	1	77.10	0	77.40	77.30	1	2,404	0.04%
2023/02/03	5	76.34	5	77.28	75.60	0	2,440	0.00%
2023/02/01	2	77.80	0	0.00	77.90	2	2,486	0.08%
2023/01/30	4	79.35	6	79.43	79.90	-2	2,435	-0.08%
2023/01/17	5	73.88	13	73.62	74.20	-8	2,326	-0.34%
2023/01/16	0	0.00	1	71.50	69.90	-1	2,254	-0.04%
2023/01/13	1	71.20	0	0.00	70.50	1	2,238	0.04%
2023/01/12	6	72.63	1	73.20	72.50	5	2,229	0.22%
2023/01/10	1	74.10	0	0.00	74.20	1	2,221	0.05%
2023/01/09	3	76.10	5	75.66	75.20	-2	2,193	-0.09%
2023/01/06	4	71.20	1	71.20	73.10	3	2,076	0.14%
2023/01/05	7	73.20	6	74.15	71.90	1	2,069	0.05%
2023/01/04	0	0.00	1	70.70	70.80	-1	2,021	-0.05%
2023/01/03	1	68.50	0	0.00	69.10	1	2,013	0.05%
2022/12/30	2	68.85	1	68.10	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.90	69.10	-1	2,026	-0.05%
2022/12/27	0	0.00	4	67.70	68.20	-4	2,079	-0.19%
2022/12/23	1	66.00	1	68.10	67.70	0	2,102	0.00%
2022/12/20	1	67.70	1	70.20	67.10	0	2,140	0.00%
2022/12/19	0	0.00	1	71.70	71.20	-1	2,137	-0.05%
2022/12/16	1	70.20	1	71.20	71.40	0	2,139	0.00%
2022/12/15	3	72.07	1	71.90	71.90	2	2,144	0.09%
2022/12/13	0	0.00	1	71.30	71.10	-1	2,120	-0.05%
2022/12/12	1	70.00	0	0.00	70.90	1	2,117	0.05%
2022/12/09	1	70.10	0	0.00	69.80	1	2,110	0.05%
2022/12/07	6	72.80	6	72.87	71.50	0	2,092	0.00%
2022/12/06	4	73.40	4	73.55	73.20	0	2,080	0.00%
2022/12/05	1	75.50	0	0.00	74.50	1	2,069	0.05%
2022/12/02	3	75.90	0	0.00	76.10	3	2,032	0.15%
2022/12/01	3	76.57	2	76.00	75.40	1	2,018	0.05%
2022/11/29	11	76.24	11	76.15	76.40	0	1,991	0.00%
2022/11/28	3	79.10	0	0.00	78.80	3	1,970	0.15%
2022/11/25	5	79.74	5	79.76	79.30	0	1,999	0.00%
2022/11/24	33	80.11	35.1	79.47	81.50	-2.1	2,007	-0.10%
2022/11/23	11	73.29	17	73.36	75.50	-6	1,717	-0.35%
2022/11/22	0	0.00	1	69.30	68.70	-1	1,617	-0.06%
2022/11/18	3	69.97	1	70.30	68.80	2	1,630	0.12%
2022/11/17	4	69.30	6	70.30	70.50	-2	1,689	-0.12%
2022/11/16	0	0.00	1	68.40	68.60	-1	1,764	-0.06%
2022/11/14	0	0.00	1	67.20	67.20	-1	1,735	-0.06%
2022/11/11	3	66.50	1	70.00	65.80	2	1,720	0.12%
2022/11/10	1	66.00	1	66.00	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1	64.90	64.50	-1	1,622	-0.06%
2022/11/08	0	0.00	1	64.80	62.70	-1	1,608	-0.06%
2022/11/07	0	0.00	1	64.10	63.60	-1	1,598	-0.06%
2022/11/03	5	61.64	5	63.38	63.40	0	1,598	0.00%
2022/11/02	7	63.24	7	63.40	63.30	0	1,583	0.00%
2022/11/01	18	62.09	20	62.09	63.10	-2	1,571	-0.13%
2022/10/31	4	60.08	13	59.48	61.80	-9	1,530	-0.59%
2022/10/28	10	56.82	1	56.10	56.20	9	1,509	0.60%
2022/10/27	0	0.00	2	59.75	60.30	-2	1,465	-0.14%
2022/10/25	3	58.03	0	0.00	58.00	3	1,444	0.21%
2022/10/24	0	0.00	3	60.87	60.00	-3	1,433	-0.21%
2022/10/21	2	59.05	46	58.70	58.70	-44	1,443	-3.05%
2022/10/20	2	60.90	1	60.70	61.00	1	1,492	0.07%
2022/10/19	1	61.70	0	0.00	60.60	1	1,494	0.07%
2022/10/17	1	56.50	2	59.90	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	3	58.00	58.70	-3	1,464	-0.20%
2022/10/13	1	56.30	0	0.00	55.20	1	1,456	0.07%
2022/10/12	38	60.43	6	59.35	58.80	32	1,436	2.23%
2022/10/11	3	59.50	0.1	59.20	59.60	2.9	1,429	0.20%
2022/10/07	8.1	62.50	0	0.00	62.50	8.1	1,429	0.57%
2022/10/06	3	64.63	32	63.03	63.70	-29	1,440	-2.01%
2022/10/05	30	64.67	67	65.60	65.00	-37	1,425	-2.60%
2022/10/04	0	0.00	1	61.90	61.40	-1	1,376	-0.07%
2022/10/03	1	59.70	2	60.80	59.90	-1	1,373	-0.07%
2022/09/30	10	58.50	0	0.00	60.90	10	1,383	0.72%
2022/09/28	64	59.83	0	0.00	59.70	64	1,402	4.56%
2022/09/27	3	63.43	1	64.40	63.50	2	1,407	0.14%
2022/09/26	1	69.30	1	66.00	66.10	0	1,423	0.00%
2022/09/22	2	69.50	2	70.80	71.50	0	1,445	0.00%
2022/09/21	0	0.00	1	71.60	71.40	-1	1,442	-0.07%
2022/09/19	1	72.70	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	75.65	30	75.00	74.50	-28	1,459	-1.92%
2022/09/15	50	76.91	2	76.30	76.50	48	1,465	3.27%
2022/09/14	1	75.60	50	75.13	75.60	-49	1,480	-3.31%
2022/09/13	1	77.60	0	0.00	76.20	1	1,498	0.07%
2022/09/12	1	77.10	3	77.03	77.10	-2	1,525	-0.13%
2022/09/06	1	75.70	0	0.00	75.50	1	1,579	0.06%
2022/09/05	2	78.25	0	0.00	78.00	2	1,578	0.13%
2022/09/02	2	79.60	1	80.30	80.50	1	1,593	0.06%
2022/09/01	1	79.70	0	0.00	80.80	1	1,578	0.06%
2022/08/31	5	82.80	4.1	80.33	82.00	0.9	1,524	0.06%
2022/08/29	2.1	74.53	1	74.90	74.90	1.1	1,447	0.08%
2022/08/26	0.1	77.90	2	78.40	77.60	-1.9	1,501	-0.13%
2022/08/24	21	79.11	0	0.00	77.20	21	1,540	1.36%
2022/08/23	2	78.35	20	80.93	82.00	-18	1,536	-1.17%
2022/08/22	0	0.00	7	75.86	75.60	-7	1,469	-0.48%
2022/08/17	2	77.10	0	0.00	76.80	2	1,514	0.13%
2022/08/16	2	76.65	0	0.00	76.10	2	1,520	0.13%
2022/08/12	13	74.67	3	75.43	75.80	10	1,539	0.65%
2022/08/11	5	73.30	3	73.33	73.50	2	1,545	0.13%
2022/08/10	0	0.00	1	71.50	70.80	-1	1,578	-0.06%
2022/08/09	2	71.55	0	0.00	71.60	2	1,638	0.12%
2022/08/05	8	71.31	4	70.90	70.80	4	1,650	0.24%
2022/08/04	7.2	69.27	2	69.30	69.20	5.2	1,658	0.31%
2022/08/03	1	71.30	1	73.00	71.30	0	1,638	0.00%
2022/08/02	1	71.30	0	0.00	71.60	1	1,654	0.06%
2022/08/01	0.2	71.50	1	72.80	72.40	-0.8	1,664	-0.05%
2022/07/29	1	72.10	2	72.15	72.10	-1	1,696	-0.06%
2022/07/28	2	70.85	1	71.00	70.50	1	1,747	0.06%
2022/07/27	8	69.84	2	69.65	70.90	6	1,751	0.34%
2022/07/26	4	74.70	1	75.20	73.70	3	1,710	0.18%
2022/07/22	2	78.85	2	79.35	77.60	0	1,727	0.00%
2022/07/21	8	78.05	8	77.66	78.70	0	1,764	0.00%
2022/07/20	0	0.00	12.2	75.43	76.40	-12.2	1,792	-0.68%
2022/07/19	9	73.80	0	0.00	74.40	9	1,796	0.50%
2022/07/18	0	0.00	1	74.30	74.30	-1	1,826	-0.05%
2022/07/15	1	71.80	1	73.70	73.50	0	1,835	0.00%
2022/07/14	0	0.00	3	71.53	72.80	-3	1,835	-0.16%
2022/07/13	2	69.50	1	70.90	69.30	1	1,821	0.05%
2022/07/12	3.2	69.28	43	68.41	68.60	-39.8	1,825	-2.18%
2022/07/11	0	0.00	1	72.00	71.40	-1	1,825	-0.05%
2022/07/08	3	72.03	22	71.19	72.30	-19	1,823	-1.04%
2022/07/07	21	69.10	2	68.90	69.10	19	1,815	1.05%
2022/07/06	0	0.00	51	67.17	66.10	-51	1,824	-2.79%
2022/07/05	58	70.21	2	72.55	70.70	56	1,812	3.09%
2022/07/04	27	73.30	0	0.00	72.00	27	1,807	1.49%
2022/07/01	11.1	79.15	1	79.10	77.10	10.1	1,816	0.56%
2022/06/29	1	84.30	1	84.60	84.60	0	1,799	0.00%
2022/06/28	2	83.80	3	84.80	84.30	-1	1,797	-0.06%
2022/06/27	1	85.20	1	85.60	84.90	0	1,802	0.00%
2022/06/24	1	82.10	1	82.20	82.20	0	1,808	0.00%
2022/06/23	0	0.00	7	79.10	80.70	-7	1,818	-0.38%
2022/06/22	2.2	82.23	2	80.30	80.20	0.2	1,829	0.01%
2022/06/21	1.2	83.17	5	82.76	83.20	-3.8	1,825	-0.21%
2022/06/20	1	81.80	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	83.60	1	84.40	82.60	0	1,799	0.00%
2022/06/16	3	88.80	0	0.00	86.20	3	1,825	0.16%
2022/06/15	0	0.00	1	89.80	91.00	-1	1,818	-0.05%
2022/06/14	1	87.20	1	86.80	88.50	0	1,838	0.00%
2022/06/13	5.4	89.11	0	0.00	88.10	5.4	1,867	0.29%
2022/06/09	2	93.60	2	94.60	93.70	0	1,920	0.00%
2022/06/08	4	93.70	2	93.30	92.90	2	1,988	0.10%
2022/06/07	1	94.70	0	0.00	94.60	1	1,983	0.05%
2022/06/06	13	94.47	30	95.81	96.70	-17	1,972	-0.86%
2022/06/02	10	94.88	3	94.63	94.10	7	1,939	0.36%
2022/06/01	15.6	94.85	1	96.10	95.40	14.6	1,958	0.75%
2022/05/31	0	0.00	7	93.43	94.40	-7	1,934	-0.36%
2022/05/30	0	0.00	1	90.70	90.10	-1	1,943	-0.05%
2022/05/27	2	88.45	13	86.08	88.20	-11	1,926	-0.57%
2022/05/26	10	84.70	0	0.00	84.10	10	1,914	0.52%
2022/05/23	2	87.30	0	0.00	85.70	2	1,975	0.10%
2022/05/20	1	86.90	4	87.30	87.80	-3	1,996	-0.15%
2022/05/19	2	84.25	1	85.80	88.00	1	1,989	0.05%
2022/05/18	2	88.15	0	0.00	88.00	2	2,001	0.10%
2022/05/17	4	87.20	5	85.96	88.80	-1	1,971	-0.05%
2022/05/13	1	82.80	4	83.35	83.60	-3	1,979	-0.15%
2022/05/12	1	81.30	1	83.20	81.30	0	2,035	0.00%
2022/05/10	0	0.00	3	81.83	82.30	-3	2,107	-0.14%
2022/05/09	1	80.80	1	81.30	80.00	0	2,170	0.00%
2022/05/06	0	0.00	1	81.70	82.10	-1	2,175	-0.05%
2022/05/05	1	83.60	9	83.52	85.30	-8	2,191	-0.37%
2022/05/04	2	84.55	0	0.00	84.30	2	2,143	0.09%
2022/05/03	0	0.00	1	85.50	85.60	-1	2,129	-0.05%
2022/04/29	1	84.40	2	85.40	84.00	-1	2,152	-0.05%
2022/04/28	1	83.90	1	84.90	83.90	0	2,166	0.00%
2022/04/27	3.1	84.90	0	0.00	83.10	3.1	2,167	0.14%
2022/04/26	1	90.10	0	0.00	89.80	1	2,145	0.05%
2022/04/25	1	91.50	0	0.00	92.10	1	2,135	0.05%
2022/04/22	1	93.00	3	93.33	94.00	-2	2,131	-0.09%
2022/04/21	0	0.00	1	92.50	92.90	-1	2,136	-0.05%
2022/04/20	1	90.80	0.5	90.90	90.60	0.5	2,184	0.02%
2022/04/18	0	91.70	2	91.35	91.50	-2	2,333	-0.08%
2022/04/15	0	0.00	2	95.35	94.40	-2	2,345	-0.09%
2022/04/14	1	97.70	0	0.00	97.80	1	2,434	0.04%
2022/04/13	0	0.00	1	98.00	98.00	-1	2,452	-0.04%
2022/04/12	2.1	96.43	3	97.57	97.60	-0.9	2,501	-0.04%
2022/04/11	20	95.22	3	97.20	95.00	17	2,500	0.68%
2022/04/08	1	96.50	2	97.25	97.60	-1	2,513	-0.04%
2022/04/07	4	96.05	1	96.40	95.70	3	2,509	0.12%
2022/04/06	1	98.00	3	99.23	98.40	-2	2,477	-0.08%
2022/04/01	0	0.00	1	99.00	98.80	-1	2,510	-0.04%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/30	12	101.96	2	101.50	101.50	10	2,521	0.40%
2022/03/29	12	103.00	1.5	103.00	103.00	10.5	2,559	0.41%
2022/03/28	15	100.50	15	101.00	101.50	0	2,593	0.00%
2022/03/25	10	102.00	12	102.54	103.00	-2	2,609	-0.08%
2022/03/24	20	100.88	24	101.23	102.00	-4	2,627	-0.15%
2022/03/23	17	102.71	0	0.00	101.50	17	2,726	0.62%
2022/03/21	3	102.17	0	0.00	101.50	3	2,741	0.11%
2022/03/18	1	102.50	2	102.00	102.50	-1	2,723	-0.04%
2022/03/17	1	101.50	5	100.60	101.50	-4	2,748	-0.15%
2022/03/16	1	98.00	9	96.24	98.00	-8	2,722	-0.29%
2022/03/15	3.1	95.40	0	0.00	93.50	3.1	2,697	0.11%
2022/03/14	33.1	96.80	1	97.70	97.70	32.1	2,684	1.20%
2022/03/11	7.1	98.44	0	0.00	98.20	7.1	2,642	0.27%
2022/03/10	1	103.50	3	103.67	103.00	-2	2,574	-0.08%
2022/03/09	1	100.50	1	101.00	100.50	0	2,586	0.00%
2022/03/08	16	100.63	1	103.00	99.60	15	2,604	0.58%
2022/03/07	7.2	101.58	6	101.17	101.50	1.2	2,589	0.05%
2022/03/04	5	107.00	2	108.00	106.00	3	2,595	0.12%
2022/03/03	9	110.33	6	111.17	110.00	3	2,628	0.11%
2022/03/02	1	105.00	0	0.00	107.00	1	2,610	0.04%
2022/03/01	1	107.00	7	104.79	106.50	-6	2,633	-0.23%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	8	103.19	1	101.00	101.00	7	2,723	0.26%
2022/02/23	1	106.50	5	107.10	108.00	-4	2,710	-0.15%
2022/02/22	2	105.25	2	106.00	104.50	0	2,759	0.00%
2022/02/21	2	109.25	2.9	109.24	109.50	-0.9	2,769	-0.03%
2022/02/18	3	108.50	1	110.00	110.00	2	2,858	0.07%
2022/02/17	3	110.83	5	110.60	111.50	-2	2,913	-0.07%
2022/02/16	2	109.00	3	109.50	109.00	-1	2,929	-0.03%
2022/02/15	0.2	108.00	0	0.00	107.50	0.2	2,937	0.01%
2022/02/14	30.3	109.48	5	109.60	108.50	25.3	2,902	0.87%
2022/02/11	4.2	114.12	0	0.00	113.50	4.2	2,876	0.15%
2022/02/10	0	0.00	2	117.50	118.00	-2	2,850	-0.07%
2022/02/09	5	112.30	4	113.88	114.50	1	2,845	0.04%
2022/02/08	1	116.00	3	117.67	116.00	-2	2,795	-0.07%
2022/02/07	1.3	113.31	1	114.50	115.00	0.3	2,876	0.01%
2022/01/26	2	116.75	1	117.00	116.50	1	2,887	0.03%
2022/01/25	4.1	117.24	1	119.00	116.50	3.1	2,991	0.10%
2022/01/24	0	0.00	4	116.63	118.50	-4	3,051	-0.13%
2022/01/21	6	117.75	0	0.00	117.00	6	3,215	0.19%
2022/01/20	2	120.00	6	120.67	121.50	-4	3,291	-0.12%
2022/01/19	3.1	119.24	9.1	120.68	119.50	-6	3,567	-0.17%
2022/01/18	1	121.50	1	123.00	122.00	0	3,646	0.00%
2022/01/17	0.1	124.50	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	0	0.00	4	122.00	123.00	-4	3,713	-0.11%
2022/01/13	3	117.50	2	119.00	119.50	1	3,747	0.03%
2022/01/12	16.3	120.39	0	0.00	119.00	16.3	3,707	0.44%
2022/01/11	3	127.00	0	0.00	125.50	3	3,610	0.08%
2022/01/10	1	128.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	18.2	129.68	2	131.25	130.50	16.2	3,580	0.45%
2022/01/06	2	135.25	0	0.00	136.00	2	3,506	0.06%
2022/01/05	6	139.83	2	141.50	138.50	4	3,510	0.11%
2022/01/04	2	144.00	2	145.00	144.50	0	3,482	0.00%
2022/01/03	2	143.50	3	143.67	143.50	-1	3,523	-0.03%
2021/12/30	1	142.00	1	142.00	142.00	0	3,549	0.00%
2021/12/29	4	140.75	5	141.40	142.00	-1	3,609	-0.03%
2021/12/28	5	143.50	1	144.00	143.00	4	3,672	0.11%
2021/12/27	1	141.50	2.4	141.70	142.50	-1.4	3,682	-0.04%
2021/12/24	2	142.00	4	142.25	141.50	-2	3,727	-0.05%
2021/12/23	13	140.42	3.5	139.57	141.00	9.5	3,746	0.25%
2021/12/22	3	139.50	2.1	139.01	139.50	1	3,769	0.03%
2021/12/21	3.4	136.66	6	135.75	137.50	-2.7	3,741	-0.07%
2021/12/20	3	133.83	1.1	133.57	133.50	2	3,731	0.05%
2021/12/17	15.6	136.39	1	136.50	137.50	14.6	3,723	0.39%
2021/12/16	1	142.50	4	142.50	142.50	-3	3,647	-0.08%
2021/12/15	6	139.42	0	0.00	140.00	6	3,687	0.16%
2021/12/14	3.3	140.50	2	140.50	139.50	1.3	3,746	0.03%
2021/12/13	2	145.50	6	145.58	144.00	-4	3,887	-0.10%
2021/12/10	4	142.00	3	143.33	141.50	1	4,011	0.02%
2021/12/09	4	144.63	1	147.00	144.00	3	4,040	0.07%
2021/12/08	1	146.00	1	148.00	145.00	0	4,087	0.00%
2021/12/07	4	145.88	2	147.00	146.00	2	4,097	0.05%
2021/12/06	0	0.00	10	145.20	144.00	-10	4,114	-0.24%
2021/12/03	17	145.47	9	146.00	146.00	8	4,183	0.19%
2021/12/02	2	144.75	0	0.00	146.00	2	4,229	0.05%
2021/11/30	0	0.00	1	150.00	147.00	-1	4,382	-0.02%
2021/11/29	4	147.38	4	148.00	147.00	0	4,439	0.00%
2021/11/26	4	144.13	1	144.50	145.00	3	4,498	0.07%
2021/11/25	4	151.25	2	152.50	148.00	2	4,473	0.04%
2021/11/24	3	150.33	2	149.00	149.00	1	4,490	0.02%
2021/11/23	5	152.90	1	154.00	151.00	4	4,467	0.09%
2021/11/22	1	156.00	2	158.00	156.00	-1	4,482	-0.02%
2021/11/19	3	157.50	3	157.33	156.00	0	4,636	0.00%
2021/11/18	2	156.00	1	155.00	156.00	1	4,675	0.02%
2021/11/17	25	155.64	0	0.00	157.50	25	4,698	0.53%
2021/11/16	1	155.00	21	153.07	154.50	-20	4,643	-0.43%
2021/11/15	2.3	152.07	8	152.63	151.50	-5.7	4,594	-0.12%
2021/11/12	20	152.50	3	154.00	152.50	17	4,614	0.37%
2021/11/11	8	150.88	5	151.50	150.00	3	4,616	0.06%
2021/11/10	1	150.00	2	151.25	151.50	-1	4,664	-0.02%
2021/11/09	5	148.50	2	148.50	148.50	3	4,682	0.06%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	3	149.17	4	149.75	152.00	-1	4,661	-0.02%
2021/11/04	12	150.08	0	0.00	150.00	12	4,693	0.26%
2021/11/03	2	158.25	5	157.00	155.00	-3	4,630	-0.06%
2021/11/02	5	158.10	3	158.67	154.00	2	4,621	0.04%
2021/11/01	0	0.00	2	160.75	161.00	-2	4,584	-0.04%
2021/10/29	10	162.60	10	164.80	159.50	0	4,642	0.00%
2021/10/28	3	158.83	15	160.67	158.50	-12	4,492	-0.27%
2021/10/27	25	156.12	15	156.77	161.50	10	4,457	0.22%
2021/10/26	1	148.50	20	148.35	149.00	-19	4,249	-0.45%
2021/10/25	1	139.50	3	141.50	143.00	-2	4,228	-0.05%
2021/10/22	17	137.44	3	140.00	140.00	14	4,315	0.32%
2021/10/21	7	144.36	9	147.61	143.50	-2	4,357	-0.05%
2021/10/20	3	143.33	3	143.83	143.50	0	4,338	0.00%
2021/10/19	0	0.00	4	141.63	143.00	-4	4,470	-0.09%
2021/10/18	1	139.00	1	140.50	139.00	0	4,745	0.00%
2021/10/15	2	139.00	5	139.80	140.00	-3	4,962	-0.06%
2021/10/14	1	136.50	0	0.00	136.00	1	5,063	0.02%
2021/10/13	2	134.75	0	0.00	133.50	2	5,126	0.04%
2021/10/12	4	136.63	0	0.00	136.50	4	5,191	0.08%
2021/10/08	13	142.04	6	145.00	142.00	7	5,281	0.13%
2021/10/07	9	142.06	6	141.83	141.50	3	5,378	0.06%
2021/10/06	2	137.25	2	138.25	137.50	0	5,607	0.00%
2021/10/05	5	135.38	8	135.50	138.50	-3	5,874	-0.05%
2021/10/04	0	0.00	2	134.50	132.00	-2	6,024	-0.03%
2021/10/01	15	135.83	10	137.85	136.50	5	6,243	0.08%
2021/09/30	4	140.13	2	143.50	143.50	2	6,511	0.03%
2021/09/29	6.1	140.99	2.1	140.31	140.50	4	6,543	0.06%
2021/09/28	4	145.88	2	146.00	148.00	2	6,625	0.03%
2021/09/27	4	151.00	0	0.00	149.50	4	6,785	0.06%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/23	5	150.40	0	0.00	150.00	5	6,992	0.07%
2021/09/22	0	0.00	2	149.50	149.50	-2	7,012	-0.03%
2021/09/17	1	146.00	4	148.50	150.50	-3	7,006	-0.04%
2021/09/16	12.1	145.22	0	0.00	144.50	12.1	7,056	0.17%
2021/09/15	6	151.83	0	0.00	150.00	6	7,098	0.08%
2021/09/14	0	0.00	10	158.75	159.50	-10	7,042	-0.14%
2021/09/13	7	158.71	2	161.50	157.00	5	7,067	0.07%
2021/09/10	2	162.75	0	0.00	163.50	2	7,043	0.03%
2021/09/09	0	0.00	3	167.00	165.00	-3	7,066	-0.04%
2021/09/08	1	162.00	2	164.50	164.00	-1	7,095	-0.01%
2021/09/07	6	167.33	1	165.50	165.00	5	7,193	0.07%
2021/09/06	3	172.17	2	171.25	172.00	1	7,207	0.01%
2021/09/03	3	174.50	9	175.11	174.00	-6	7,311	-0.08%
2021/09/02	3	173.83	3	174.00	175.00	0	7,603	0.00%
2021/09/01	4	172.25	10.9	173.13	175.00	-6.9	7,580	-0.09%
2021/08/31	2	166.00	3	168.50	168.50	-1	7,481	-0.01%
2021/08/30	3	166.50	0	0.00	166.00	3	7,499	0.04%
2021/08/26	1	169.50	1	166.50	170.50	0	7,514	0.00%
2021/08/25	1.2	168.35	6	170.17	170.00	-4.9	7,537	-0.06%
2021/08/24	1	161.49	3	161.00	162.00	-2	7,398	-0.03%
2021/08/23	2	151.00	6	152.00	155.00	-4	7,405	-0.05%
2021/08/20	5.1	143.99	3	145.50	145.00	2.1	7,416	0.03%
2021/08/19	3	144.83	1	144.50	144.50	2	7,559	0.03%
2021/08/18	3	142.33	3	147.33	150.00	0	7,845	0.00%
2021/08/17	3	146.83	2	148.75	145.50	1	7,965	0.01%
2021/08/16	2	143.75	4	146.50	147.50	-2	7,970	-0.03%
2021/08/13	16	148.00	0	0.00	145.00	16	7,943	0.20%
2021/08/11	2	151.25	8	153.19	152.00	-6	8,010	-0.07%
2021/08/10	10.3	154.10	10	154.45	154.00	0.3	8,085	0.00%
2021/08/09	3.1	159.19	4	159.38	158.50	-0.9	8,142	-0.01%
2021/08/06	8	163.87	1	162.50	162.50	7	8,227	0.09%
2021/08/05	4.5	162.83	1	163.50	163.50	3.5	8,291	0.04%
2021/08/04	9	164.94	13.1	166.85	165.50	-4.1	8,341	-0.05%
2021/08/03	4.1	161.64	7	162.50	162.00	-3	8,289	-0.04%
2021/08/02	7	163.29	2	162.00	161.50	5	8,306	0.06%
2021/07/30	6	166.33	5	168.60	164.00	1	8,322	0.01%
2021/07/29	2.1	165.70	1	166.50	167.00	1.1	8,323	0.01%
2021/07/28	9	164.12	39	162.56	165.00	-30	8,391	-0.36%
2021/07/27	6	172.58	25	171.88	169.50	-19	8,463	-0.22%
2021/07/26	1	177.00	3	179.50	177.50	-2	8,524	-0.02%
2021/07/23	34	178.46	7	177.07	176.00	27	8,542	0.32%
2021/07/22	52	184.01	5	187.60	183.50	47	8,500	0.55%
2021/07/21	5	181.42	25.4	183.05	187.50	-20.4	8,323	-0.24%
2021/07/20	14	178.74	3	176.17	173.50	11	8,132	0.14%
2021/07/19	12	181.58	15	181.67	181.00	-3	8,090	-0.04%
2021/07/16	14	179.68	6	178.42	178.00	8	8,076	0.10%
2021/07/15	6	184.58	6	186.50	186.00	0	8,031	0.00%
2021/07/14	4	185.50	8	185.75	187.00	-4	7,974	-0.05%
2021/07/13	20	186.28	14	186.00	181.50	6	7,875	0.08%
2021/07/12	14	183.32	17.3	183.12	187.00	-3.3	7,644	-0.04%
2021/07/09	9.1	171.56	13	173.23	171.00	-4	7,354	-0.05%
2021/07/08	14	168.75	10	169.75	170.00	4	7,228	0.06%
2021/07/07	9	165.94	613.1	164.24	167.50	-604.1	7,034	-8.59%	大賣/鉅額交易
2021/07/06	628.1	161.43	33	162.88	160.50	595.1	6,822	8.72%	大買/鉅額交易
2021/07/05	43	160.23	47.3	161.66	161.50	-4.3	6,856	-0.06%
2021/07/02	8	158.19	399	157.18	160.50	-391	6,846	-5.71%	大賣/鉅額交易
2021/07/01	113	153.37	48	157.40	150.00	65	6,993	0.93%	大買/
2021/06/30	455	156.66	377	159.43	155.50	78	6,981	1.12%	大買/大賣/
2021/06/29	131	154.59	44	157.02	154.00	87	6,883	1.26%	大買/
2021/06/28	62	154.53	60	156.42	156.50	2	6,977	0.03%
2021/06/25	209	155.44	70	157.38	155.00	139	6,965	2.00%	大買/鉅額交易
2021/06/24	3	154.50	4.2	155.93	155.50	-1.2	6,906	-0.02%
2021/06/23	0	0.00	364	152.50	152.00	-364	6,737	-5.40%	大賣/鉅額交易
2021/06/22	23	150.39	20	153.25	148.50	3	6,674	0.04%
2021/06/21	1	147.50	8	148.56	149.50	-7	6,650	-0.11%
2021/06/18	0	0.00	3	150.50	149.00	-3	6,656	-0.05%
2021/06/17	0	0.00	3	149.83	151.00	-3	6,696	-0.04%
2021/06/16	370	150.90	5	153.70	148.50	365	6,684	5.46%	大買/鉅額交易
2021/06/15	3	150.67	3.3	150.70	151.00	-0.3	6,544	0.00%
2021/06/11	5	148.40	7	150.07	147.00	-2	6,582	-0.03%
2021/06/10	40	148.25	222	144.00	147.00	-182	6,566	-2.77%	大賣/鉅額交易
2021/06/09	1	140.50	199	141.75	141.00	-198	6,218	-3.18%	大賣/鉅額交易
2021/06/08	2	139.00	1	138.00	138.00	1	6,244	0.02%
2021/06/04	0	0.00	2	140.00	140.00	-2	6,304	-0.03%
2021/06/03	3	137.83	1	139.00	137.50	2	6,390	0.03%
2021/06/02	267	140.07	2	140.50	136.00	265	6,376	4.16%	大買/鉅額交易
2021/06/01	50	142.00	131	143.84	143.00	-81	6,310	-1.28%	大賣/
2021/05/28	4	139.75	142	140.07	141.50	-138	6,278	-2.20%	大賣/鉅額交易
2021/05/27	143.1	136.36	446	140.45	138.00	-303	6,266	-4.83%	大買/大賣/鉅額交易
2021/05/26	577	133.91	136	139.88	135.50	441	6,186	7.13%	大買/大賣/鉅額交易
2021/05/25	56	131.30	65	132.32	135.00	-9	5,925	-0.15%
2021/05/24	31	118.02	33	120.74	123.00	-2	5,848	-0.03%
2021/05/21	1	120.00	318	120.51	122.00	-317	5,878	-5.39%	大賣/鉅額交易
2021/05/20	318.1	118.28	101	121.69	117.00	217.1	5,981	3.63%	大買/大賣/鉅額交易
2021/05/19	124	119.01	25	121.26	121.50	99	6,021	1.64%	大買/
2021/05/18	32.2	117.08	38	119.37	123.00	-5.9	6,011	-0.10%
2021/05/17	5	117.40	13	115.85	117.00	-8	6,035	-0.13%
2021/05/14	11	116.86	2	125.00	116.00	9	6,001	0.15%
2021/05/13	4.1	117.07	6	117.83	121.50	-1.9	6,052	-0.03%
2021/05/12	7.1	113.86	5	113.50	113.00	2.1	6,237	0.03%
2021/05/11	4	122.00	3	121.83	119.00	1	6,303	0.02%
2021/05/10	5	130.50	3	129.83	129.50	2	6,376	0.03%
2021/05/07	7	131.93	30	131.78	134.50	-23	6,490	-0.35%
2021/05/06	9	125.72	2	124.50	124.00	7	6,531	0.11%
2021/05/05	6.1	130.40	3	130.17	127.00	3.1	6,646	0.05%
2021/05/04	13.1	129.93	8	129.25	129.00	5.1	6,867	0.07%
2021/05/03	19.2	145.38	0	0.00	141.50	19.2	7,454	0.26%
2021/04/29	3	156.67	3.1	159.08	156.00	-0.1	7,692	0.00%
2021/04/28	7.1	158.08	7	160.93	158.00	0.1	7,845	0.00%
2021/04/27	12	158.29	14	157.43	159.00	-2	7,982	-0.03%
2021/04/26	3	152.00	0	0.00	152.00	3	8,109	0.04%
2021/04/23	6	150.83	2	151.50	152.00	4	8,168	0.05%
2021/04/22	6.1	152.02	3	150.67	148.50	3.1	8,232	0.04%
2021/04/21	2	156.25	0	0.00	156.00	2	8,435	0.02%
2021/04/20	5.1	158.24	5	158.40	159.00	0.1	8,825	0.00%
2021/04/19	0	0.00	5	155.40	158.00	-5	9,012	-0.06%
2021/04/16	7.1	153.73	1	157.00	152.50	6.1	9,471	0.06%
2021/04/15	5	154.50	2	155.25	156.00	3	9,474	0.03%
2021/04/14	7	155.93	16	154.56	155.00	-9	9,509	-0.09%
2021/04/13	7	159.71	2.2	160.45	158.50	4.8	9,638	0.05%
2021/04/12	10	168.50	14	167.18	163.00	-4	9,678	-0.04%
2021/04/09	15	167.47	5	168.50	164.00	10	9,762	0.10%
2021/04/08	41.2	168.45	34.1	169.87	166.50	7.1	9,878	0.07%
2021/04/07	13	164.96	23.1	166.34	165.50	-10.1	9,876	-0.10%
2021/04/06	1	155.00	4	156.38	157.00	-3	9,798	-0.03%
2021/04/01	2	153.75	1	155.50	153.00	1	10,358	0.01%
2021/03/31	4	153.25	13	153.04	156.00	-9	10,433	-0.09%
2021/03/30	4	147.75	10	148.20	149.00	-6	10,451	-0.06%
2021/03/29	3	147.00	12	146.33	147.50	-9	10,529	-0.09%
2021/03/26	1.1	143.08	6	144.50	145.50	-4.9	10,544	-0.05%
2021/03/25	3.1	140.68	2	140.50	141.00	1.1	10,589	0.01%
2021/03/24	1	145.00	1	145.00	142.50	0	10,613	0.00%
2021/03/23	10	142.00	0	0.00	142.50	10	10,681	0.09%
2021/03/22	7.2	141.77	2	141.00	141.00	5.2	10,744	0.05%
2021/03/19	6	145.08	1	145.00	144.50	5	10,707	0.05%
2021/03/18	3	147.17	1	148.00	148.00	2	10,725	0.02%
2021/03/17	9.1	147.51	4	147.63	146.00	5.1	10,821	0.05%
2021/03/16	6	145.75	3	147.17	146.50	3	10,811	0.03%
2021/03/15	4.1	148.01	5	149.50	147.50	-0.9	10,953	-0.01%
2021/03/12	0	0.00	1	155.00	152.00	-1	10,983	-0.01%
2021/03/11	3	148.17	5	149.70	150.50	-2	11,073	-0.02%
2021/03/10	2	150.00	1	152.50	148.00	1	11,186	0.01%
2021/03/09	7	146.14	7	148.64	149.50	0	11,559	0.00%
2021/03/08	2.1	155.30	0.1	154.00	152.50	2	12,197	0.02%
2021/03/05	3.2	154.94	3	157.50	156.50	0.2	12,262	0.00%
2021/03/04	4	159.50	0	0.00	158.00	4	12,337	0.03%
2021/03/03	1	160.50	3	161.33	163.00	-2	12,440	-0.02%
2021/03/02	0	0.00	2	163.74	161.00	-2	12,817	-0.02%
2021/02/26	5.1	160.51	0	0.00	159.50	5.1	12,899	0.04%
2021/02/25	2	166.25	0	0.00	166.00	2	12,939	0.02%
2021/02/24	7	168.93	4	170.25	166.50	3	13,244	0.02%
2021/02/23	6	167.75	0	0.00	167.50	6	13,435	0.04%
2021/02/22	2	172.00	1	169.00	171.00	1	13,582	0.01%
2021/02/19	2	166.00	3	168.00	167.00	-1	13,916	-0.01%
2021/02/18	4.1	163.01	1	164.50	164.50	3.1	14,899	0.02%
2021/02/17	1	163.00	7	164.71	164.50	-6	15,466	-0.04%
2021/02/05	8	158.94	1.4	157.91	156.00	6.6	15,559	0.04%
2021/02/04	7.4	158.25	4.4	158.81	159.50	3	15,583	0.02%
2021/02/03	15.1	169.66	10	168.55	163.00	5.1	15,439	0.03%
2021/02/02	5	161.10	10	163.95	168.00	-5	15,199	-0.03%
2021/02/01	0	0.00	1	151.00	155.50	-1	15,066	-0.01%
2021/01/29	3.3	158.14	2	164.75	155.00	1.3	14,987	0.01%
2021/01/28	5	161.90	2	162.50	160.00	3	14,856	0.02%
2021/01/27	0	0.00	7	167.00	166.50	-7	14,893	-0.05%
2021/01/26	15.1	168.51	5.5	168.64	163.00	9.6	14,728	0.06%
2021/01/25	19	172.87	15	172.60	167.00	4	14,401	0.03%
2021/01/22	7	162.36	11	162.82	166.00	-4	13,660	-0.03%
2021/01/21	1	151.50	7	152.21	151.00	-6	13,328	-0.05%
2021/01/20	1	151.00	1	148.00	146.50	0	13,151	0.00%
2021/01/19	5	149.10	10	149.40	150.00	-5	12,974	-0.04%
2021/01/18	2	142.25	0	0.00	142.50	2	12,790	0.02%
2021/01/15	11.1	145.71	10	143.00	142.50	1.1	12,768	0.01%
2021/01/14	9	149.50	1.1	152.68	146.00	7.9	12,692	0.06%
2021/01/13	10	147.50	23	146.78	149.00	-13	12,473	-0.10%
2021/01/12	10	142.30	12	143.67	140.00	-2	12,074	-0.02%
2021/01/11	18	141.78	15	141.73	144.50	3	11,881	0.02%
2021/01/08	0	0.00	6	133.50	134.00	-6	11,457	-0.05%
2021/01/07	3	132.50	9	133.28	132.50	-6	11,486	-0.05%
2021/01/06	7	135.50	13.1	137.58	133.50	-6.1	11,728	-0.05%
2021/01/05	3	137.33	11	138.59	138.50	-8	11,645	-0.07%
2021/01/04	11	134.50	32	137.30	138.50	-21	11,776	-0.18%
2020/12/31	21	138.21	4	138.25	135.00	17	11,690	0.15%
2020/12/30	3	137.17	2	137.50	137.00	1	11,732	0.01%
2020/12/29	9	135.67	2	136.75	136.50	7	11,841	0.06%
2020/12/28	9	136.61	21	136.79	138.00	-12	11,835	-0.10%
2020/12/25	7	129.07	34	128.91	131.00	-27	11,339	-0.24%
2020/12/24	47.1	127.63	5	128.50	127.00	42.1	11,406	0.37%
2020/12/23	0	0.00	47	125.56	128.00	-47	11,591	-0.41%
2020/12/22	7	124.86	5	122.60	122.00	2	11,699	0.02%
2020/12/21	8	123.31	6	123.58	126.00	2	11,830	0.02%
2020/12/18	3	124.50	0	0.00	123.00	3	11,962	0.03%
2020/12/17	7	124.86	15	124.50	125.50	-8	12,014	-0.07%
2020/12/16	1	123.50	3	124.67	123.50	-2	12,000	-0.02%
2020/12/15	2	118.50	0	0.00	119.00	2	12,041	0.02%
2020/12/14	1	123.50	1	123.50	121.00	0	12,254	0.00%
2020/12/11	10	121.90	6	124.67	121.50	4	12,564	0.03%
2020/12/10	8	125.31	1	126.00	125.00	7	12,969	0.05%
2020/12/09	9	129.50	12	129.42	128.50	-3	13,476	-0.02%
2020/12/08	2	124.50	10	124.10	124.50	-8	13,588	-0.06%
2020/12/07	14.2	124.27	10	124.15	123.00	4.2	13,556	0.03%
2020/12/04	2.1	128.76	7.2	127.56	129.00	-5.1	13,392	-0.04%
2020/12/03	9	131.33	27	130.72	128.00	-18	13,218	-0.14%
2020/12/02	19	130.00	48	130.27	131.00	-29	12,834	-0.23%
2020/12/01	1	120.00	1	121.00	123.50	0	12,089	0.00%
2020/11/30	3	122.83	0	0.00	121.50	3	12,080	0.02%
2020/11/27	25	122.44	3	123.50	122.00	22	11,996	0.18%
2020/11/26	5	123.80	30	124.72	124.50	-25	11,870	-0.21%
2020/11/25	18	118.58	31	117.97	117.00	-13	11,431	-0.11%
2020/11/24	8	121.94	2	122.50	120.50	6	11,304	0.05%
2020/11/23	35	125.97	14	124.86	122.00	21	11,216	0.19%
2020/11/20	14	121.25	12	121.13	126.00	2	10,951	0.02%
2020/11/19	21.2	122.30	10	122.40	121.00	11.2	10,676	0.10%
2020/11/18	18	119.97	49	119.89	121.50	-31	10,487	-0.30%
2020/11/17	80	121.94	55	121.99	118.50	25	10,075	0.25%
2020/11/16	24.2	116.06	43	117.53	119.00	-18.8	9,131	-0.21%
2020/11/13	15	106.00	18	106.69	108.50	-3	8,563	-0.04%
2020/11/12	4	104.88	29	105.33	104.50	-25	8,433	-0.30%
2020/11/11	1	102.00	1	102.50	102.50	0	8,359	0.00%
2020/11/10	5	102.10	13	102.96	100.50	-8	8,369	-0.10%
2020/11/09	8	103.63	6	103.67	104.00	2	8,364	0.02%
2020/11/06	1	103.50	5	103.60	103.00	-4	8,358	-0.05%
2020/11/05	29	102.10	12	102.17	103.00	17	8,347	0.20%
2020/11/04	8	103.38	4	103.50	102.50	4	8,368	0.05%
2020/11/03	11	101.00	3	101.00	100.50	8	8,487	0.09%
2020/11/02	4	99.13	2	98.10	99.50	2	8,522	0.02%
2020/10/30	2	100.05	1	99.60	98.50	1	8,509	0.01%
2020/10/29	6	99.70	6	99.68	100.50	0	8,513	0.00%
2020/10/28	3	103.33	0	0.00	102.00	3	8,516	0.04%
2020/10/27	1	104.50	4	102.00	104.50	-3	8,513	-0.04%
2020/10/26	9	103.61	9	102.44	102.00	0	8,498	0.00%
2020/10/23	4	103.25	4	103.13	104.00	0	8,564	0.00%
2020/10/22	2	102.50	2	101.00	101.00	0	8,547	0.00%
2020/10/21	0	0.00	2	103.50	102.50	-2	8,582	-0.02%
2020/10/20	25	102.98	4	102.75	102.50	21	8,585	0.24%
2020/10/19	22	102.95	4	103.38	103.00	18	8,628	0.21%
2020/10/16	4	102.38	5	102.70	101.00	-1	8,639	-0.01%
2020/10/15	1	103.50	3	103.17	103.50	-2	8,629	-0.02%
2020/10/14	32	107.44	20	107.20	105.00	12	8,754	0.14%
2020/10/13	7	104.86	16	105.81	106.00	-9	8,527	-0.11%
2020/10/12	18	104.08	19	104.68	106.00	-1	8,498	-0.01%
2020/10/08	5	102.50	8	101.94	101.00	-3	8,424	-0.04%
2020/10/07	18	104.67	19	105.39	102.50	-1	8,470	-0.01%
2020/10/06	31	104.13	24	104.58	104.50	7	8,478	0.08%
2020/10/05	4	102.13	21	101.79	103.50	-17	8,798	-0.19%
2020/09/30	1	100.00	2	101.00	101.50	-1	9,160	-0.01%
2020/09/29	14	100.64	24	100.50	101.00	-10	9,258	-0.11%
2020/09/28	2	100.90	41	99.51	102.00	-39	9,259	-0.42%
2020/09/25	11	96.24	3	97.03	94.60	8	9,281	0.09%
2020/09/24	13	98.52	6	98.83	97.10	7	9,450	0.07%
2020/09/23	1	101.50	26	100.28	102.00	-25	9,534	-0.26%
2020/09/22	19	96.98	11	97.55	98.00	8	9,348	0.09%
2020/09/21	5	98.26	1	99.60	97.40	4	9,295	0.04%
2020/09/18	9	99.10	9	99.04	98.60	0	9,229	0.00%
2020/09/17	16	102.19	5	101.30	100.00	11	9,114	0.12%
2020/09/16	63	100.50	7	101.10	100.00	56	8,922	0.63%
2020/09/15	17	98.81	106.1	100.03	102.00	-89.1	8,637	-1.03%	大賣/
2020/09/14	42	99.07	28.5	99.29	96.70	13.5	8,137	0.17%
2020/09/11	15	93.50	18.1	93.08	95.30	-3.1	7,562	-0.04%
2020/09/10	9	89.31	2	89.95	89.20	7	7,233	0.10%
2020/09/09	1	87.70	7	88.37	89.00	-6	7,201	-0.08%
2020/09/08	0	0.00	1	87.60	88.20	-1	7,241	-0.01%
2020/09/07	0	0.00	14	88.88	87.40	-14	7,315	-0.19%
2020/09/04	1	86.40	1	87.60	87.40	0	7,363	0.00%
2020/09/03	2	89.35	16	89.00	88.00	-14	7,371	-0.19%
2020/09/02	7	86.36	1	86.40	87.30	6	7,348	0.08%
2020/09/01	11	85.41	0	0.00	85.10	11	7,370	0.15%
2020/08/28	4	86.65	1	87.20	87.20	3	7,879	0.04%
2020/08/27	1	87.70	21	88.30	88.10	-20	7,968	-0.25%
2020/08/26	0	0.00	11	88.99	89.50	-11	8,010	-0.14%
2020/08/25	1	84.93	2	84.90	85.00	-1	7,989	-0.01%
2020/08/21	0	0.00	13	83.10	84.50	-13	8,076	-0.16%
2020/08/20	5	82.52	11.1	80.40	81.50	-6.1	8,083	-0.07%
2020/08/19	10	87.52	4	87.40	86.20	6	8,041	0.07%
2020/08/18	22	89.52	5.8	89.45	88.80	16.2	8,071	0.20%
2020/08/17	15	91.89	3	92.37	91.70	12	8,058	0.15%
2020/08/14	4	92.00	1.5	92.93	92.60	2.5	8,104	0.03%
2020/08/13	12	92.86	2	93.15	91.60	10	8,157	0.12%
2020/08/12	30	93.24	3	93.43	93.10	27	8,303	0.33%
2020/08/11	5	95.32	2.3	97.16	94.60	2.7	8,348	0.03%
2020/08/10	5	97.24	4	97.05	96.10	1	8,378	0.01%
2020/08/07	26	100.35	16	99.62	98.50	10	8,401	0.12%
2020/08/05	2	97.50	1	98.10	97.50	1	8,329	0.01%
2020/08/04	1	96.50	1	97.00	96.60	0	8,709	0.00%
2020/08/03	5	96.88	2	96.15	96.10	3	9,128	0.03%
2020/07/31	1	94.00	7	96.01	97.20	-6	9,216	-0.07%
2020/07/30	3	94.07	7	93.97	94.50	-4	9,312	-0.04%
2020/07/29	7	92.14	8	92.76	93.80	-1	9,369	-0.01%
2020/07/28	15	92.67	17	92.87	91.90	-2	9,396	-0.02%
2020/07/27	3	95.80	2.1	96.54	95.90	0.9	9,428	0.01%
2020/07/24	2	96.35	0	0.00	96.10	2	9,679	0.02%
2020/07/23	4	98.85	0	0.00	98.60	4	9,680	0.04%
2020/07/22	7	98.79	0	0.00	99.10	7	9,783	0.07%
2020/07/21	7	97.56	6	96.90	97.70	1	9,763	0.01%
2020/07/20	3	95.00	11	94.92	95.40	-8	9,771	-0.08%
2020/07/17	29	98.19	26	99.03	97.20	3	9,794	0.03%
2020/07/16	5	97.24	0	0.00	96.30	5	9,711	0.05%
2020/07/15	11	97.01	13	98.15	96.00	-2	9,738	-0.02%
2020/07/14	4	98.98	2.1	98.10	97.70	2	9,932	0.02%
2020/07/13	10	101.65	5.1	102.98	102.00	4.9	9,837	0.05%
2020/07/10	19	101.79	12	101.92	101.00	7	9,772	0.07%
2020/07/09	58.2	109.42	27	110.31	107.00	31.2	9,605	0.32%
2020/07/08	34	106.37	80	106.84	110.50	-46	9,125	-0.50%
2020/07/07	20	100.84	13	102.62	101.00	7	8,593	0.08%
2020/07/06	34	100.60	19	100.92	101.00	15	8,494	0.18%
2020/07/03	25	100.43	20.1	101.04	98.20	4.9	8,424	0.06%
2020/07/02	8	99.04	23	98.20	99.10	-15	8,282	-0.18%
2020/07/01	13	94.35	17.1	95.30	95.60	-4.1	7,965	-0.05%
2020/06/30	1	89.70	1	90.60	90.50	0	7,750	0.00%
2020/06/24	1	91.90	2	92.45	91.90	-1	7,896	-0.01%
2020/06/22	2	94.70	20	94.70	93.40	-18	8,226	-0.22%
2020/06/19	3	94.30	47	94.17	93.40	-44	8,300	-0.53%
2020/06/18	0	0.00	41	93.00	93.10	-41	8,361	-0.49%
2020/06/16	6	92.73	9	92.19	93.30	-3	8,585	-0.03%
2020/06/15	1	91.50	6.3	91.55	89.90	-5.3	8,755	-0.06%
2020/06/12	14	87.83	22	88.94	91.40	-8	8,897	-0.09%
2020/06/11	18	91.57	1	93.00	90.10	17	9,037	0.19%
2020/06/10	23	94.87	3	94.90	94.50	20	9,128	0.22%
2020/06/09	3	93.00	1	93.10	93.70	2	9,272	0.02%
2020/06/08	15	93.59	10	94.00	93.00	5	9,412	0.05%
2020/06/05	3	94.13	11	94.15	94.00	-8	9,435	-0.08%
2020/06/04	6	93.62	8	94.19	93.50	-2	9,492	-0.02%
2020/06/03	22	96.52	24	95.83	93.70	-2	9,494	-0.02%
2020/06/02	1	92.00	1	92.20	91.10	0	9,284	0.00%
2020/06/01	28	91.63	7	91.64	91.90	21	9,379	0.22%
2020/05/29	1	90.80	11.3	88.92	90.80	-10.3	9,702	-0.11%
2020/05/28	2	88.60	1	89.80	87.80	1	9,720	0.01%
2020/05/27	21	90.10	4	89.45	88.80	17	9,788	0.17%
2020/05/26	9	89.03	9	88.94	88.50	0	9,806	0.00%
2020/05/25	3	87.40	2	87.25	88.80	1	9,789	0.01%
2020/05/22	6	86.22	1	85.90	85.90	5	9,781	0.05%
2020/05/21	4	87.53	10	87.49	88.80	-6	9,752	-0.06%
2020/05/20	6	85.62	1	86.10	85.30	5	9,695	0.05%
2020/05/19	4	86.95	4	86.00	86.70	0	9,667	0.00%
2020/05/18	8	87.50	7	88.00	85.80	1	9,616	0.01%
2020/05/15	7	92.07	40	90.75	91.10	-33	9,483	-0.35%
2020/05/14	6	93.00	1	93.10	92.30	5	9,493	0.05%
2020/05/13	6	94.77	2	94.20	95.30	4	9,489	0.04%
2020/05/12	18	94.95	28	94.86	93.40	-10	9,548	-0.10%
2020/05/11	28	98.80	128	99.80	97.50	-100	9,540	-1.05%	大賣/
2020/05/08	116	94.17	15	94.58	96.10	101	9,189	1.10%	大買/鉅額交易
2020/05/07	14	91.11	1	91.10	91.40	13	8,821	0.15%
2020/05/06	2	89.90	0	0.00	89.00	2	8,781	0.02%
2020/05/05	1	90.10	2	89.60	88.50	-1	8,759	-0.01%
2020/05/04	4	89.05	0	0.00	88.50	4	9,065	0.04%
2020/04/30	2	90.70	1	92.30	90.60	1	9,148	0.01%
2020/04/29	17	92.64	5	93.30	91.50	12	9,139	0.13%
2020/04/28	4	88.88	3	89.50	89.80	1	8,958	0.01%
2020/04/27	10	89.07	5	89.28	88.70	5	9,014	0.06%
2020/04/24	0	0.00	2	87.10	87.60	-2	8,918	-0.02%
2020/04/23	42	87.40	1	88.50	87.00	41	8,920	0.46%
2020/04/22	3	84.47	6	85.02	87.50	-3	8,959	-0.03%
2020/04/21	52	86.16	8	87.50	86.10	44	8,978	0.49%
2020/04/20	8	86.86	62	86.06	87.90	-54	9,018	-0.60%
2020/04/17	73	91.64	12	91.46	88.10	61	8,971	0.68%
2020/04/16	20	87.80	0	0.00	87.80	20	8,827	0.23%
2020/04/15	1	88.00	10	88.00	87.80	-9	8,853	-0.10%
2020/04/14	3	86.50	10	87.31	88.00	-7	9,047	-0.08%
2020/04/13	5	84.44	5	85.16	85.30	0	9,083	0.00%
2020/04/10	13	86.95	57	86.54	86.20	-44	9,123	-0.48%
2020/04/09	17	87.76	21	87.72	86.50	-4	9,195	-0.04%
2020/04/08	2	90.40	4	90.68	89.60	-2	9,340	-0.02%
2020/04/07	2	87.35	17.1	87.77	87.30	-15.1	9,232	-0.16%
2020/04/06	4	81.33	1	81.20	81.20	3	9,085	0.03%
2020/03/31	5	79.76	1	79.10	77.90	4	9,050	0.04%
2020/03/30	5	76.80	5	78.40	78.40	0	9,000	0.00%
2020/03/27	4	77.78	7	76.74	75.70	-3	8,991	-0.03%
2020/03/26	1	75.10	1	75.70	75.70	0	8,840	0.00%
2020/03/25	84	74.48	41	74.81	75.70	43	8,754	0.49%
2020/03/24	20	69.60	16	67.88	69.80	4	8,674	0.05%
2020/03/23	19	64.18	3	63.13	63.80	16	8,641	0.19%
2020/03/20	1	62.50	3	62.77	63.30	-2	8,804	-0.02%
2020/03/19	15	57.78	10	59.67	57.60	5	8,700	0.06%
2020/03/18	6	69.28	14	70.35	64.00	-8	8,591	-0.09%
2020/03/17	6	73.03	7	72.34	70.50	-1	8,513	-0.01%
2020/03/16	14	79.05	25	79.96	75.60	-11	8,509	-0.13%
2020/03/13	19	80.43	27	79.74	83.50	-8	8,405	-0.10%
2020/03/12	22	87.21	25	87.86	87.70	-3	8,233	-0.04%
2020/03/11	2	93.95	1	95.90	92.40	1	8,168	0.01%
2020/03/10	20	92.37	15	94.28	95.90	5	8,272	0.06%
2020/03/09	4	94.05	4	96.90	92.40	0	8,457	0.00%
2020/03/06	2	100.00	3	98.90	98.60	-1	8,419	-0.01%
2020/03/05	22	99.26	13	99.71	99.60	9	8,434	0.11%
2020/03/04	21	99.56	14	97.90	96.80	7	8,409	0.08%
2020/03/03	5	96.60	5	95.90	95.70	0	8,435	0.00%
2020/03/02	5	91.86	6	93.30	94.40	-1	8,804	-0.01%
2020/02/27	7	93.40	2	91.60	90.00	5	9,012	0.06%
2020/02/26	4	96.25	1	96.00	96.00	3	8,934	0.03%
2020/02/25	7	96.06	3	97.23	97.80	4	8,892	0.04%
2020/02/24	2	95.90	1	95.00	95.00	1	8,833	0.01%
2020/02/20	2	97.90	4	98.70	97.60	-2	8,782	-0.02%
2020/02/19	5	97.64	1	97.50	97.70	4	8,733	0.05%
2020/02/18	3	97.23	3	97.27	96.50	0	8,702	0.00%
2020/02/17	4	97.75	4	97.93	97.20	0	8,639	0.00%
2020/02/14	9	99.99	0	0.00	99.90	9	8,553	0.11%
2020/02/13	1	100.50	5	101.70	100.00	-4	8,543	-0.05%
2020/02/12	6	102.33	9	102.22	101.00	-3	8,589	-0.03%
2020/02/11	4	98.33	4	98.93	99.70	0	8,629	0.00%
2020/02/10	6	96.65	5	95.20	95.40	1	8,773	0.01%
2020/02/07	8	99.46	4	97.90	97.00	4	9,047	0.04%
2020/02/06	3	99.63	6	99.15	100.50	-3	9,113	-0.03%
2020/02/05	5	99.22	8	100.10	97.80	-3	9,034	-0.03%
2020/02/04	3	95.93	1	96.40	96.40	2	8,705	0.02%
2020/02/03	1	87.70	10	90.43	94.90	-9	8,610	-0.10%
2020/01/31	2	88.80	9	88.96	91.20	-7	8,511	-0.08%
2020/01/30	9	90.08	2	92.55	87.30	7	8,531	0.08%
2020/01/20	1	95.10	2	95.80	96.90	-1	8,456	-0.01%
2020/01/17	5	94.60	2	94.40	94.50	3	8,431	0.04%
2020/01/16	5	93.80	7	93.79	95.30	-2	8,427	-0.02%
2020/01/15	3	96.90	5	96.08	95.80	-2	8,401	-0.02%
2020/01/14	4	94.48	15	94.33	95.20	-11	8,835	-0.12%
2020/01/13	5	90.70	1	90.70	90.70	4	9,053	0.04%
2020/01/10	11	88.99	7	89.41	89.30	4	9,268	0.04%
2020/01/09	2	91.00	3	91.90	91.80	-1	9,510	-0.01%
2020/01/08	24	92.95	11	90.53	90.20	13	10,031	0.13%
2020/01/07	8	99.14	5	99.66	97.60	3	10,026	0.03%
2020/01/06	12	101.75	2	102.00	100.00	10	10,400	0.10%
2020/01/03	11	102.95	4	104.50	101.50	7	10,881	0.06%
2020/01/02	8	103.75	9	103.89	105.00	-1	11,064	-0.01%
2019/12/31	0	0.00	1	99.80	99.50	-1	10,948	-0.01%
2019/12/30	15	99.75	0	0.00	99.00	15	11,076	0.14%
2019/12/27	5	101.50	6	102.50	101.50	-1	11,597	-0.01%
2019/12/26	0	0.00	2	100.50	100.00	-2	11,658	-0.02%
2019/12/25	9	99.74	1	99.80	100.00	8	11,688	0.07%
2019/12/24	11	98.57	9	99.67	98.30	2	11,747	0.02%
2019/12/23	1	102.50	12	101.41	99.90	-11	11,804	-0.09%
2019/12/20	17	104.06	2	105.00	103.50	15	11,897	0.13%
2019/12/19	0	0.00	5	105.40	105.50	-5	12,162	-0.04%
2019/12/18	1	107.50	3	106.83	106.00	-2	12,220	-0.02%
2019/12/17	14	109.21	25	108.88	109.50	-11	12,325	-0.09%
2019/12/16	1	104.50	1	105.50	104.50	0	12,218	0.00%
2019/12/13	4	105.00	3	107.50	104.50	1	12,755	0.01%
2019/12/12	5	105.10	4	105.50	104.50	1	13,105	0.01%
2019/12/11	5	104.20	7	105.43	104.00	-2	13,238	-0.02%
2019/12/10	11	102.14	8	102.00	102.00	3	13,436	0.02%
2019/12/09	3	105.17	3	103.67	103.50	0	13,574	0.00%
2019/12/06	11	106.36	4	105.50	105.50	7	13,831	0.05%
2019/12/05	14	106.00	8	106.13	104.00	6	14,405	0.04%
2019/12/04	8	110.44	2	110.75	107.50	6	14,663	0.04%
2019/12/03	0	0.00	3	107.17	108.50	-3	14,865	-0.02%
2019/12/02	7	107.29	11	106.36	106.00	-4	15,401	-0.03%
2019/11/29	10	111.60	4	112.63	111.50	6	15,404	0.04%
2019/11/28	12	114.17	26	113.25	112.00	-14	15,298	-0.09%
2019/11/27	9	110.72	18	109.94	111.00	-9	14,921	-0.06%
2019/11/26	5	106.00	22	106.05	108.50	-17	14,529	-0.12%
2019/11/21	5	92.50	13	92.62	94.20	-8	14,551	-0.05%
2019/11/20	0	0.00	35	96.45	94.20	-35	14,664	-0.24%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/13	4	101.63	0	0.00	102.00	4	14,962	0.03%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	30	105.48	16	105.31	103.00	14	15,473	0.09%
2019/11/08	22	109.73	19	109.34	108.50	3	15,364	0.02%
2019/11/07	10	110.40	17	113.88	109.50	-7	15,210	-0.05%
2019/11/06	4	117.25	3	119.67	115.00	1	15,132	0.01%
2019/11/05	7	121.79	6	120.08	124.00	1	14,872	0.01%
2019/11/04	6	114.67	0	0.00	115.00	6	14,941	0.04%
2019/11/01	8	113.50	0	0.00	114.50	8	15,078	0.05%
2019/10/31	0	0.00	14	109.57	108.50	-14	15,118	-0.09%
2019/10/30	0	0.00	1	110.00	112.00	-1	15,199	-0.01%
2019/10/29	3	111.66	9	115.78	109.50	-6	15,252	-0.04%
2019/10/28	4	116.75	0	0.00	116.50	4	15,252	0.03%
2019/10/25	1	116.50	21	114.00	113.50	-20	15,235	-0.13%
2019/10/24	30	114.87	0	0.00	115.50	30	15,301	0.20%
2019/10/23	14	117.18	1	115.00	115.00	13	15,372	0.08%
2019/10/22	38	120.92	75	119.08	119.00	-37	15,430	-0.24%
2019/10/21	16	112.16	45	110.97	113.00	-29	15,094	-0.19%
2019/10/18	10	109.15	4	109.25	108.00	6	15,045	0.04%
2019/10/17	4	105.50	10	106.25	110.00	-6	15,039	-0.04%
2019/10/16	35	103.37	23	103.48	100.50	12	14,737	0.08%
2019/10/15	35	105.77	6	106.67	106.00	29	14,272	0.20%
2019/10/14	70	106.56	17	107.91	107.50	53	14,100	0.38%
2019/10/09	21	97.90	13	94.28	100.50	8	13,740	0.06%
2019/10/08	10	89.48	11	90.04	91.40	-1	13,266	-0.01%
2019/10/07	18	88.04	17	88.86	88.70	1	13,351	0.01%
2019/10/04	18	88.40	6	87.80	87.60	12	13,312	0.09%
2019/10/03	11	88.38	29	88.82	88.30	-18	13,326	-0.14%
2019/10/02	10	85.45	8	85.35	85.80	2	12,862	0.02%
2019/10/01	5	83.74	0	0.00	84.70	5	12,819	0.04%
2019/09/27	4	83.05	6	83.45	83.90	-2	12,934	-0.02%
2019/09/26	3	84.40	9	84.00	84.40	-6	12,980	-0.05%
2019/09/25	5	83.74	5	83.52	83.90	0	12,975	0.00%
2019/09/24	23	84.51	26	85.59	82.60	-3	13,061	-0.02%
2019/09/23	4	87.53	14	87.35	87.50	-10	12,912	-0.08%
2019/09/20	5	86.16	5	86.84	87.30	0	13,227	0.00%
2019/09/19	16	86.09	1	86.60	86.60	15	13,442	0.11%
2019/09/18	25	87.31	31	86.94	86.00	-6	13,397	-0.04%
2019/09/17	33	85.72	13	85.92	85.40	20	12,890	0.16%
2019/09/16	22	83.50	31	83.08	84.00	-9	12,510	-0.07%
2019/09/12	21	82.62	28	82.60	82.00	-7	12,372	-0.06%
2019/09/11	40	80.66	40	81.36	80.50	0	12,101	0.00%
2019/09/10	24	81.39	8	80.59	81.20	16	11,925	0.13%
2019/09/09	34	81.66	41	81.74	83.00	-7	11,628	-0.06%
2019/09/06	46	78.71	81	78.71	78.00	-35	10,977	-0.32%
2019/09/05	49	76.95	32	76.38	76.20	17	10,564	0.16%
2019/09/04	38	74.91	27	75.01	77.10	11	10,169	0.11%
2019/09/03	6	70.42	12	71.00	70.10	-6	9,589	-0.06%
2019/09/02	1	68.30	2	68.40	68.70	-1	9,455	-0.01%
2019/08/30	1	68.20	4	68.30	67.00	-3	9,453	-0.03%
2019/08/29	7	67.16	3	66.77	67.50	4	9,601	0.04%
2019/08/28	7	65.56	5	66.70	65.90	2	9,688	0.02%
2019/08/27	1	66.00	0	0.00	66.00	1	9,756	0.01%
2019/08/26	4	65.95	0	0.00	66.00	4	9,649	0.04%
2019/08/23	6	69.30	7	69.94	69.50	-1	9,512	-0.01%
2019/08/22	7	71.47	1	71.50	71.50	6	9,384	0.06%
2019/08/21	1	70.60	0	0.00	71.40	1	9,339	0.01%
2019/08/20	0	0.00	1	72.30	70.50	-1	9,302	-0.01%
2019/08/19	0	0.00	2	70.30	70.80	-2	9,206	-0.02%
2019/08/16	4	70.93	6	71.25	70.10	-2	9,176	-0.02%
2019/08/15	5	72.14	1	72.60	71.20	4	9,143	0.04%
2019/08/14	17	74.88	29	74.91	74.20	-12	9,003	-0.13%
2019/08/13	0	0.00	5	71.36	71.30	-5	8,675	-0.06%
2019/08/12	7	71.74	2	72.30	71.10	5	8,647	0.06%
2019/08/08	5	71.54	4	72.10	71.40	1	8,592	0.01%
2019/08/07	6	69.18	7	69.93	69.90	-1	8,444	-0.01%
2019/08/06	4	66.50	4	67.10	69.20	0	8,398	0.00%
2019/08/05	9	70.13	14	67.18	66.80	-5	8,224	-0.06%
2019/08/02	8	71.69	8	72.31	72.70	0	8,045	0.00%
2019/08/01	10	72.51	9	72.28	73.50	1	7,985	0.01%
2019/07/31	4	70.85	22	70.79	71.00	-18	7,850	-0.23%
2019/07/30	18	71.77	7	71.30	71.70	11	7,746	0.14%
2019/07/29	1	73.80	4	74.45	73.80	-3	7,627	-0.04%
2019/07/26	7	73.71	4	74.15	74.30	3	7,588	0.04%
2019/07/25	2	73.50	4	73.88	74.60	-2	7,550	-0.03%
2019/07/24	10	73.10	14	73.76	72.80	-4	7,436	-0.05%
2019/07/23	20	74.02	4	75.03	72.80	16	7,315	0.22%
2019/07/22	15	73.86	13	74.36	74.00	2	7,166	0.03%
2019/07/19	2	70.85	27	71.33	72.40	-25	6,836	-0.37%
2019/07/17	12	69.68	4	70.38	69.00	8	6,507	0.12%
2019/07/16	3	70.87	1	71.10	68.50	2	6,374	0.03%
2019/07/15	13	70.62	9	70.32	69.80	4	6,340	0.06%
2019/07/12	14	72.56	5	71.94	72.00	9	6,566	0.14%
2019/07/11	19	71.32	33	72.25	72.50	-14	6,451	-0.22%
2019/07/10	2	67.40	4	68.18	68.40	-2	6,067	-0.03%
2019/07/09	9	67.47	5	67.52	67.50	4	5,994	0.07%
2019/07/08	0	0.00	10	66.10	66.40	-10	5,837	-0.17%
2019/07/05	3	64.63	4	64.85	65.10	-1	5,746	-0.02%
2019/07/04	12	65.48	1	66.20	64.00	11	5,678	0.19%
2019/07/03	8	66.55	3	65.87	65.00	5	5,522	0.09%
2019/07/02	2	64.60	39	65.11	66.00	-37	5,438	-0.68%
2019/07/01	32	66.22	28	65.55	65.60	4	5,352	0.07%
2019/06/28	17	64.33	16	64.54	64.50	1	5,160	0.02%
2019/06/27	8	63.89	23	62.24	65.00	-15	5,060	-0.30%
2019/06/26	10	59.47	29	60.12	60.20	-19	4,783	-0.40%
2019/06/25	36	57.22	4	57.20	57.10	32	4,876	0.66%
2019/06/24	12	57.75	6	57.18	57.40	6	5,093	0.12%
2019/06/21	0	0.00	25	57.13	56.10	-25	5,048	-0.50%
2019/06/20	1	56.40	4	56.13	56.60	-3	4,983	-0.06%
2019/06/19	1	54.30	27	54.26	55.10	-26	5,046	-0.52%
2019/06/17	0	0.00	4	52.58	52.80	-4	4,964	-0.08%
2019/06/14	1	52.50	35	52.30	52.00	-34	5,048	-0.67%
2019/06/12	1	52.90	72	52.09	52.10	-71	5,480	-1.30%
2019/06/11	0	0.00	3	51.97	52.10	-3	5,405	-0.06%
2019/06/10	4	51.60	5	51.00	51.50	-1	5,338	-0.02%
2019/06/06	3	49.97	6	50.05	50.80	-3	5,275	-0.06%
2019/06/05	32	50.17	26	50.03	49.95	6	5,209	0.12%
2019/06/04	4	48.21	3	48.45	48.55	1	5,016	0.02%
2019/06/03	6	44.82	12	46.17	48.15	-6	4,902	-0.12%
2019/05/31	0	0.00	1	43.00	43.80	-1	4,754	-0.02%
2019/05/30	6	42.20	0	0.00	42.50	6	4,751	0.13%
2019/05/29	4	41.45	0	0.00	41.65	4	4,759	0.08%
2019/05/24	0	0.00	2	41.25	41.50	-2	4,878	-0.04%
2019/05/23	1	40.85	2	40.78	41.25	-1	4,893	-0.02%
2019/05/22	4	42.68	4	43.15	41.80	0	4,936	0.00%
2019/05/21	2	40.85	6	40.38	42.20	-4	5,003	-0.08%
2019/05/20	5	42.80	1	41.00	41.40	4	5,012	0.08%
2019/05/17	11	43.88	13	43.87	43.80	-2	5,016	-0.04%
2019/05/16	2	46.70	1	45.25	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.50	47.50	-1	5,368	-0.02%
2019/05/10	1	51.60	0	0.00	51.00	1	5,558	0.02%
2019/05/09	0	0.00	1	51.50	50.40	-1	5,544	-0.02%
2019/05/08	1	50.30	3	50.70	50.70	-2	5,517	-0.04%
2019/05/07	3	51.03	0	0.00	51.20	3	5,530	0.05%
2019/05/06	4	51.00	2	51.40	50.70	2	5,630	0.04%
2019/05/03	1	52.40	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	4	52.20	53.00	-4	5,637	-0.07%
2019/04/29	1	50.50	0	0.00	50.00	1	5,725	0.02%
2019/04/26	3	50.37	1	51.00	51.70	2	5,741	0.03%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/24	2	53.30	0	0.00	52.90	2	5,765	0.03%
2019/04/19	5	54.22	2	53.80	54.00	3	5,830	0.05%
2019/04/18	26	55.32	29	54.73	53.70	-3	5,847	-0.05%
2019/04/17	2	52.90	2	52.70	52.70	0	5,583	0.00%
2019/04/15	5	52.26	1	52.80	53.00	4	5,824	0.07%
2019/04/12	1	51.70	1	52.00	52.00	0	5,956	0.00%
2019/04/11	23	53.70	0	0.00	53.10	23	6,111	0.38%
2019/04/10	12	54.10	0	0.00	54.00	12	6,532	0.18%
2019/04/09	3	54.03	0	0.00	54.00	3	7,067	0.04%
2019/04/08	71	55.02	2	55.25	54.30	69	7,208	0.96%
2019/04/03	48	53.13	4	53.30	53.30	44	7,461	0.59%
2019/04/02	1	54.40	0	0.00	54.30	1	7,776	0.01%
2019/04/01	8	55.65	8	55.18	54.00	0	7,759	0.00%
2019/03/29	2	54.30	10	54.82	54.00	-8	7,666	-0.10%
2019/03/28	16	55.26	18	55.24	52.80	-2	7,511	-0.03%
2019/03/27	17	52.65	24	51.92	53.90	-7	7,012	-0.10%
2019/03/26	2	48.80	1	48.80	49.00	1	6,655	0.02%
2019/03/25	4	48.58	0	0.00	48.45	4	6,643	0.06%
2019/03/22	1	50.20	3	49.92	49.90	-2	6,623	-0.03%
2019/03/21	0	0.00	20	48.93	48.85	-20	6,491	-0.31%
2019/03/20	1	48.90	0	0.00	48.80	1	6,638	0.02%
2019/03/19	0	0.00	4	49.35	49.05	-4	6,655	-0.06%
2019/03/18	3	48.80	0	0.00	48.70	3	6,553	0.05%
2019/03/15	29	48.92	5	49.26	47.50	24	6,382	0.38%
2019/03/12	0	0.00	7	46.07	46.00	-7	6,160	-0.11%
2019/03/11	0	0.00	7	45.64	45.85	-7	6,200	-0.11%
2019/03/08	4	44.74	2	45.10	45.20	2	6,283	0.03%
2019/03/07	4	46.03	7	45.61	45.40	-3	6,448	-0.05%
2019/03/06	4	46.94	0	0.00	46.80	4	6,502	0.06%
2019/03/05	2	47.88	12	47.70	47.50	-10	6,528	-0.15%
2019/03/04	0	0.00	2	46.55	47.80	-2	6,592	-0.03%
2019/02/27	0	0.00	10	46.80	46.90	-10	6,590	-0.15%
2019/02/26	4	48.70	0	0.00	47.80	4	6,617	0.06%
2019/02/25	3	48.07	0	0.00	47.80	3	6,610	0.05%
2019/02/22	4	47.86	0	0.00	47.55	4	6,555	0.06%
2019/02/21	2	47.53	0	0.00	48.45	2	6,544	0.03%
2019/02/20	5	48.75	12	49.00	47.95	-7	6,498	-0.11%
2019/02/19	30	48.11	3	48.12	48.00	27	6,403	0.42%
2019/02/18	6	48.15	8	47.84	47.60	-2	6,414	-0.03%
2019/02/15	19	48.88	55	48.42	47.55	-36	6,359	-0.57%
2019/02/14	33	46.58	10	46.71	46.75	23	6,030	0.38%
2019/02/13	3	46.35	16	45.97	46.10	-13	5,949	-0.22%
2019/02/12	31	45.65	11	46.03	46.20	20	5,884	0.34%
2019/02/11	2	44.20	2	44.53	44.55	0	5,769	0.00%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.10	6	43.45	43.15	-5	5,798	-0.09%
2019/01/28	0	0.00	8	44.20	44.10	-8	5,802	-0.14%
2019/01/25	13	44.67	0	0.00	44.15	13	5,810	0.22%
2019/01/24	0	0.00	5	43.57	43.40	-5	5,742	-0.09%
2019/01/22	0	0.00	1	42.95	42.50	-1	5,729	-0.02%
2019/01/21	6	42.77	0	0.00	42.90	6	5,709	0.11%
2019/01/18	0	0.00	1	43.25	42.95	-1	5,604	-0.02%
2019/01/17	1	44.55	10	43.76	43.05	-9	5,601	-0.16%
2019/01/16	3	44.65	0	0.00	44.40	3	5,581	0.05%
2019/01/14	0	0.00	4	44.70	44.70	-4	5,556	-0.07%
2019/01/11	1	45.75	16	45.70	45.25	-15	5,558	-0.27%
2019/01/10	10	45.49	7	45.74	45.50	3	5,491	0.05%
2019/01/09	10	45.79	13	46.12	45.10	-3	5,407	-0.06%
2019/01/08	29	45.80	3	46.20	45.70	26	5,307	0.49%
2019/01/07	8	45.65	25	45.99	44.15	-17	5,135	-0.33%
2019/01/04	11	44.61	4	44.46	45.00	7	5,047	0.14%
2019/01/03	20	47.25	2	46.05	45.85	18	4,916	0.37%
2019/01/02	26	48.30	25	48.25	48.50	1	4,756	0.02%
2018/12/28	8	47.18	22	46.78	47.90	-14	4,319	-0.32%
2018/12/27	5	43.94	6	43.69	43.90	-1	3,808	-0.03%
2018/12/26	7	44.96	9	43.41	42.00	-2	3,655	-0.05%
2018/12/25	4	43.88	58	41.85	44.85	-54	3,311	-1.63%
2018/12/24	6	40.86	10	40.70	41.75	-4	2,931	-0.14%
2018/12/22	0	0.00	3	39.07	39.10	-3	2,883	-0.10%
2018/12/21	1	38.15	1	37.90	39.40	0	2,892	0.00%
2018/12/20	16	39.21	3	38.60	38.50	13	2,885	0.45%
2018/12/19	3	40.30	28	40.92	40.15	-25	2,911	-0.86%
2018/12/18	20	40.45	0	0.00	40.25	20	2,911	0.69%
2018/12/17	0	0.00	22	41.75	41.80	-22	2,892	-0.76%
2018/12/14	1	41.70	39	41.71	41.85	-38	2,893	-1.31%
2018/12/13	11	43.48	40	43.84	43.00	-29	2,877	-1.01%
2018/12/12	4	42.33	31	41.48	42.45	-27	2,716	-0.99%
2018/12/11	12	39.49	14	39.23	39.45	-2	2,657	-0.08%
2018/12/10	16	38.80	0	0.00	39.40	16	2,707	0.59%
2018/12/07	0	0.00	24	40.41	39.90	-24	2,766	-0.87%
2018/12/06	30	39.10	5	40.05	39.50	25	2,882	0.87%
2018/12/05	1	42.10	25	41.97	41.55	-24	2,854	-0.84%
2018/12/04	0	0.00	12	42.57	41.80	-12	2,842	-0.42%
2018/12/03	1	42.15	17	42.31	42.45	-16	2,839	-0.56%
2018/11/30	5	40.83	15	41.52	40.25	-10	2,770	-0.36%
2018/11/29	4	40.16	4	40.38	40.40	0	2,639	0.00%
2018/11/28	10	38.44	42	38.38	38.60	-32	2,650	-1.21%
2018/11/27	2	37.40	6	37.61	37.95	-4	2,627	-0.15%
2018/11/23	3	37.28	3	37.35	36.15	0	2,564	0.00%
2018/11/22	0	0.00	3	36.90	36.50	-3	2,519	-0.12%
2018/11/21	2	35.50	2	36.28	36.45	0	2,504	0.00%
2018/11/19	0	0.00	1	36.50	36.55	-1	2,480	-0.04%
2018/11/16	1	36.20	1	36.60	36.10	0	2,479	0.00%
2018/11/15	7	36.68	1	36.20	36.20	6	2,482	0.24%
2018/11/14	44	38.28	1.9	38.24	38.00	42.1	2,415	1.74%
2018/11/13	5	36.22	3	36.67	39.65	2	2,406	0.08%
2018/11/12	0	0.00	6	39.40	39.20	-6	2,402	-0.25%
2018/11/09	3	39.35	0	0.00	39.35	3	2,445	0.12%
2018/11/07	1	41.55	12	41.68	41.35	-11	2,494	-0.44%
2018/11/06	0	0.00	27	41.74	41.00	-27	2,523	-1.07%
2018/11/05	0	0.00	27	40.53	40.90	-27	2,478	-1.09%
2018/11/02	13	40.28	9	40.84	40.30	4	2,474	0.16%
2018/11/01	0	0.00	2	40.70	39.80	-2	2,459	-0.08%
2018/10/31	0	0.00	75	38.16	38.40	-75	2,464	-3.04%
2018/10/30	0	0.00	1	36.20	36.80	-1	2,458	-0.04%
2018/10/26	2	35.80	1	35.70	35.90	1	2,504	0.04%
2018/10/25	66	36.31	11	36.71	36.50	55	2,539	2.17%
2018/10/24	2	39.10	2	39.75	39.40	0	2,583	0.00%
2018/10/23	34	40.82	3	40.25	40.25	31	2,666	1.16%
2018/10/19	5	41.22	36	41.42	42.45	-31	2,701	-1.15%
2018/10/17	5	40.70	0	0.00	40.45	5	2,849	0.18%
2018/10/16	15	40.80	2	40.85	39.95	13	2,978	0.44%
2018/10/15	22	39.94	35	39.62	40.00	-13	3,010	-0.43%
2018/10/12	3	38.28	74	38.97	39.30	-71	3,074	-2.31%
2018/10/11	110	37.50	2	37.50	37.50	108	3,112	3.47%	大買/鉅額交易
2018/10/09	61	42.44	1	42.35	41.65	60	3,142	1.91%
2018/10/08	35	42.34	1	42.90	42.75	34	3,154	1.08%
2018/10/05	3	45.02	1	43.70	43.55	2	3,258	0.06%
2018/10/04	58	46.32	5	45.90	46.20	53	3,325	1.59%
2018/10/03	2	48.35	0	0.00	47.70	2	3,350	0.06%
2018/10/02	0	0.00	2	49.23	49.20	-2	3,405	-0.06%
2018/10/01	5	49.40	2	49.15	49.40	3	3,436	0.09%
2018/09/27	10	49.00	4	48.70	48.75	6	3,577	0.17%
2018/09/26	3	50.50	12	50.38	49.40	-9	3,633	-0.25%
2018/09/25	0	0.00	1	48.70	49.10	-1	3,761	-0.03%
2018/09/20	2	46.73	1	47.50	46.70	1	4,035	0.02%
2018/09/19	2	48.20	2	49.30	47.70	0	4,123	0.00%
2018/09/18	10	48.40	0	0.00	48.55	10	4,365	0.23%
2018/09/17	1	48.70	21	49.06	49.00	-20	4,447	-0.45%
2018/09/14	5	47.92	6	47.49	48.70	-1	4,592	-0.02%
2018/09/13	4	45.84	12	46.88	46.70	-8	4,756	-0.17%
2018/09/12	58	46.19	31	46.26	45.70	27	4,871	0.55%
2018/09/11	2	50.30	0	0.00	50.50	2	4,994	0.04%
2018/09/10	24	50.71	1	51.60	49.55	23	5,604	0.41%
2018/09/07	19	53.93	4	54.20	54.50	15	6,257	0.24%
2018/09/06	1	57.10	0	0.00	56.30	1	6,334	0.02%
2018/09/05	1	58.00	0	0.00	57.00	1	6,570	0.02%
2018/09/04	10	59.00	15	59.43	57.90	-5	6,611	-0.08%
2018/09/03	2	55.60	2	56.05	55.80	0	6,561	0.00%
2018/08/31	1	56.90	0	0.00	57.50	1	6,616	0.02%
2018/08/30	5	58.50	0	0.00	58.00	5	6,861	0.07%
2018/08/28	0	0.00	2	58.40	57.60	-2	7,024	-0.03%
2018/08/27	1	57.50	0	0.00	57.60	1	7,060	0.01%
2018/08/23	13	57.01	0	0.00	56.80	13	7,142	0.18%
2018/08/22	38	58.18	2	58.20	57.80	36	7,151	0.50%
2018/08/21	2	56.90	0	0.00	57.40	2	7,158	0.03%
2018/08/20	1	55.90	1	55.50	55.60	0	7,213	0.00%
2018/08/17	2	56.15	0	0.00	55.90	2	7,281	0.03%
2018/08/16	2	56.05	2	56.55	56.80	0	7,284	0.00%
2018/08/15	3	57.20	4	57.13	57.40	-1	7,251	-0.01%
2018/08/14	0	0.00	7	58.53	59.00	-7	7,260	-0.10%
2018/08/13	14	55.27	5	55.66	55.10	9	7,271	0.12%
2018/08/10	2	59.10	3	59.10	58.70	-1	7,230	-0.01%
2018/08/09	3	59.33	0	0.00	59.50	3	7,274	0.04%
2018/08/08	1	60.70	2	61.35	60.40	-1	7,342	-0.01%
2018/08/06	1	60.50	1	60.10	60.60	0	7,457	0.00%
2018/08/03	1	60.30	0	0.00	60.30	1	7,509	0.01%
2018/08/02	21	59.91	24	59.60	60.20	-3	7,587	-0.04%
2018/08/01	1	60.40	2	60.35	60.60	-1	7,627	-0.01%
2018/07/31	2	58.50	5	58.16	58.50	-3	7,749	-0.04%
2018/07/30	13	58.88	7	58.60	57.10	6	7,696	0.08%
2018/07/27	6	61.92	2	62.20	62.20	4	7,659	0.05%
2018/07/26	3	62.27	3	62.53	62.00	0	7,659	0.00%
2018/07/25	10	61.39	3	61.40	61.40	7	7,631	0.09%
2018/07/24	4	61.20	3	61.17	61.60	1	7,564	0.01%
2018/07/23	15	61.09	3	61.63	61.00	12	7,538	0.16%
2018/07/20	2	68.15	0	0.00	67.70	2	7,467	0.03%
2018/07/19	10	69.49	8	68.00	68.50	2	7,479	0.03%
2018/07/18	4	69.55	2	69.40	69.20	2	7,561	0.03%
2018/07/17	8	71.56	8	71.68	71.10	0	7,634	0.00%
2018/07/16	0	0.00	1	73.30	73.00	-1	7,668	-0.01%
2018/07/13	4	74.53	2	75.80	74.10	2	7,717	0.03%
2018/07/12	12	73.28	7.2	72.85	74.30	4.8	7,777	0.06%
2018/07/11	2	71.70	3	71.37	71.50	-1	7,951	-0.01%
2018/07/10	4	70.23	3	71.17	71.20	1	8,152	0.01%
2018/07/09	2	69.70	0	0.00	68.80	2	8,229	0.02%
2018/07/06	18	68.26	3	69.80	70.00	15	8,437	0.18%
2018/07/05	8	70.55	2	71.25	69.30	6	8,417	0.07%
2018/07/04	4	69.58	4	69.60	69.50	0	8,517	0.00%
2018/07/03	12	72.34	7	71.30	69.30	5	8,542	0.06%
2018/07/02	7	76.10	25	74.92	74.00	-18	8,382	-0.21%
2018/06/29	12	76.52	1	78.00	76.80	11	8,241	0.13%
2018/06/28	6	76.28	14	75.39	75.00	-8	8,087	-0.10%
2018/06/27	40	76.43	21.1	75.87	75.20	18.9	7,997	0.24%
2018/06/26	6	73.38	0	0.00	73.30	6	7,753	0.08%
2018/06/25	9	75.26	20	76.20	74.00	-11	7,689	-0.14%
2018/06/22	27	76.31	20	77.71	74.60	7	7,564	0.09%
2018/06/21	1	75.70	7	74.90	74.50	-6	7,364	-0.08%
2018/06/20	67	73.45	56	68.98	70.10	11	7,220	0.15%
2018/06/19	14	78.94	14	78.91	75.80	0	6,988	0.00%
2018/06/15	36	76.72	46	77.91	78.70	-10	6,386	-0.16%
2018/06/14	1	72.30	2	72.65	71.60	-1	5,697	-0.02%
2018/06/13	8	71.59	21	72.24	72.80	-13	5,649	-0.23%
2018/06/12	0	0.00	17	70.14	68.80	-17	5,449	-0.31%
2018/06/11	4	68.75	1	68.40	67.80	3	5,399	0.06%
2018/06/08	11	69.09	0	0.00	69.10	11	5,381	0.20%
2018/06/07	10	70.63	16	71.56	70.40	-6	5,354	-0.11%
2018/06/06	7	68.07	6	68.73	68.80	1	5,211	0.02%
2018/05/31	0	0.00	4	65.30	66.00	-4	5,079	-0.08%
2018/05/29	0	0.00	6	67.13	66.30	-6	5,095	-0.12%
2018/05/28	2	67.40	8	66.90	67.70	-6	5,067	-0.12%
2018/05/25	0	0.00	7	65.56	66.30	-7	5,030	-0.14%
2018/05/24	0	0.00	1	64.60	64.40	-1	4,960	-0.02%
2018/05/23	2	64.00	2	64.20	63.60	0	4,964	0.00%
2018/05/22	2	64.40	0	0.00	64.20	2	5,011	0.04%
2018/05/21	5	64.82	0	0.00	64.80	5	5,012	0.10%
2018/05/18	2	63.00	0	0.00	63.30	2	4,974	0.04%
2018/05/17	6	64.70	1	64.90	63.60	5	5,028	0.10%
2018/05/16	10	63.84	0	0.00	63.40	10	5,027	0.20%
2018/05/15	13	68.38	40	67.00	65.70	-27	5,024	-0.54%
2018/05/14	40	68.70	0	0.00	68.00	40	5,097	0.78%
2018/05/10	0	0.00	2	69.00	68.60	-2	5,084	-0.04%
2018/05/09	6	67.92	4	67.90	67.20	2	5,131	0.04%
2018/05/08	4	67.85	6	66.55	67.10	-2	5,160	-0.04%
2018/05/07	0	0.00	6	64.82	64.60	-6	5,373	-0.11%
2018/05/04	0	0.00	4	64.70	64.00	-4	5,382	-0.07%
2018/05/03	2	63.90	2	63.20	62.50	0	5,331	0.00%
2018/05/02	5	63.26	1	63.30	63.30	4	5,381	0.07%
2018/04/30	0	0.00	2	62.00	62.20	-2	5,457	-0.04%
2018/04/27	5	61.62	0	0.00	61.00	5	5,518	0.09%
2018/04/26	1	61.50	2	62.20	59.70	-1	5,516	-0.02%
2018/04/25	7	61.87	5	61.90	62.50	2	5,500	0.04%
2018/04/24	16	61.43	2	60.20	61.90	14	5,534	0.25%
2018/04/23	3	65.87	0	0.00	65.10	3	5,446	0.06%
2018/04/20	4	70.03	1	69.00	68.80	3	5,457	0.05%
2018/04/19	2	72.40	33	72.02	72.00	-31	5,521	-0.56%
2018/04/18	45	71.40	4	72.68	72.60	41	5,457	0.75%
2018/04/17	7	73.64	13	73.49	71.00	-6	5,323	-0.11%
2018/04/16	8	71.19	11	72.63	73.90	-3	5,120	-0.06%
2018/04/13	3	69.83	3	69.57	69.50	0	5,003	0.00%
2018/04/12	0	0.00	10	68.82	68.10	-10	4,916	-0.20%
2018/04/11	0	0.00	1	66.00	65.60	-1	4,770	-0.02%
2018/04/10	2	65.65	3	68.50	65.20	-1	4,870	-0.02%
2018/04/09	3	65.20	10	65.14	65.60	-7	4,948	-0.14%
2018/04/03	1	59.40	0	0.00	59.70	1	4,918	0.02%
2018/04/02	1	61.20	0	0.00	60.70	1	4,969	0.02%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/30	0	0.00	5	61.20	61.00	-5	5,215	-0.10%
2018/03/29	1	62.40	1	62.60	61.90	0	5,457	0.00%
2018/03/28	0	62.80	5	62.70	62.80	-5	5,551	-0.09%
2018/03/27	2	62.55	1	63.80	62.40	1	5,731	0.02%
2018/03/26	5	63.10	0	0.00	62.60	5	5,896	0.08%
2018/03/23	5	62.60	5	62.40	63.20	0	6,013	0.00%
2018/03/22	9	64.80	6	65.75	64.20	3	6,360	0.05%
2018/03/21	4	65.30	4	65.33	65.80	0	6,585	0.00%
2018/03/20	1	64.90	0	0.00	64.90	1	6,685	0.01%
2018/03/19	6	64.03	0	0.00	63.60	6	6,963	0.09%
2018/03/16	2	66.10	3	68.20	65.60	-1	7,111	-0.01%
2018/03/15	0	0.00	9	67.98	67.30	-9	7,364	-0.12%
2018/03/14	10	67.78	12	67.78	67.30	-2	7,818	-0.03%
2018/03/13	3	67.90	4	67.75	67.60	-1	8,097	-0.01%
2018/03/12	5	66.56	1	66.80	66.80	4	8,360	0.05%
2018/03/09	4	63.90	0	0.00	64.50	4	8,627	0.05%
2018/03/08	0	0.00	2	63.80	64.20	-2	9,055	-0.02%
2018/03/07	6	63.17	2	62.30	62.00	4	9,434	0.04%
2018/03/06	3	63.63	3	63.40	63.00	0	9,910	0.00%
2018/03/05	2	64.45	2	63.50	63.50	0	10,312	0.00%
2018/03/01	7	67.71	2	68.10	67.30	5	11,114	0.04%
2018/02/27	1	68.80	1	68.90	67.90	0	11,471	0.00%
2018/02/26	3	68.40	3	69.00	67.80	0	12,192	0.00%
2018/02/23	5	68.08	0	0.00	68.20	5	12,693	0.04%
2018/02/22	1	67.90	0	0.00	68.00	1	12,907	0.01%
2018/02/21	1	67.20	5	66.66	67.80	-4	12,973	-0.03%
2018/02/12	2	63.50	0	0.00	63.20	2	13,107	0.02%
2018/02/09	4	60.08	5	59.54	63.10	-1	13,187	-0.01%
2018/02/08	6	65.08	2	64.85	64.00	4	13,132	0.03%
2018/02/07	7	67.94	3	67.90	66.70	4	13,079	0.03%
2018/02/06	8	66.73	3	65.73	65.30	5	13,028	0.04%
2018/02/05	3	70.97	1	71.40	72.50	2	12,926	0.02%
2018/02/02	3	74.40	5	74.06	73.10	-2	12,932	-0.02%
2018/02/01	3	73.77	17	73.10	73.90	-14	12,910	-0.11%
2018/01/31	20	72.42	6	73.00	72.50	14	12,812	0.11%
2018/01/30	15	73.61	18	73.88	71.60	-3	12,766	-0.02%
2018/01/29	2	69.45	2	70.05	69.80	0	12,415	0.00%
2018/01/26	2	69.85	6	70.18	69.60	-4	12,561	-0.03%
2018/01/25	2	68.05	3	68.73	69.70	-1	12,866	-0.01%
2018/01/24	8	68.59	4	69.13	68.70	4	12,819	0.03%
2018/01/23	7	71.41	1	72.10	70.20	6	12,762	0.05%
2018/01/22	2	71.45	2	72.00	71.50	0	12,869	0.00%
2018/01/18	2	71.30	9	72.73	70.10	-7	13,001	-0.05%
2018/01/17	0	0.00	5	71.50	72.30	-5	13,148	-0.04%
2018/01/16	5	74.00	10	71.66	71.30	-5	13,100	-0.04%
2018/01/15	0	0.00	7	70.27	71.70	-7	12,963	-0.05%
2018/01/12	6	68.52	3	68.30	68.50	3	12,811	0.02%
2018/01/11	1	68.30	1	68.10	67.90	0	12,812	0.00%
2018/01/10	4	67.83	1	68.50	67.40	3	12,790	0.02%
2018/01/09	11	68.75	3	68.90	68.80	8	12,750	0.06%
2018/01/08	12	72.88	3	73.10	71.90	9	12,615	0.07%
2018/01/05	5	73.86	1	73.50	73.60	4	12,565	0.03%
2018/01/04	5	73.74	9	73.47	73.20	-4	12,503	-0.03%
2018/01/03	1	69.50	11	72.37	74.50	-10	12,357	-0.08%
2018/01/02	28	68.47	29	67.76	69.10	-1	12,118	-0.01%