宏捷科 (8086)-群益金鼎-板橋券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/12/10	6	103.00	0	0.00	101.00	6	2,346	0.26%
2024/12/05	5	105.50	5	105.80	105.00	0	2,369	0.00%
2024/12/04	4	109.25	13	109.19	106.50	-9	2,341	-0.38%
2024/12/03	10	102.10	5	103.30	102.50	5	2,194	0.23%
2024/12/02	0	0.00	5	103.70	103.50	-5	2,187	-0.23%
2024/11/28	15	100.49	8	100.75	98.40	7	2,482	0.28%
2024/11/25	1	101.50	0	0.00	102.00	1	2,507	0.04%
2024/11/22	0	0.00	2	101.00	101.00	-2	2,478	-0.08%
2024/11/21	5	96.10	4	99.95	99.40	1	2,447	0.04%
2024/11/14	2	96.35	1	98.60	94.60	1	2,435	0.04%
2024/11/13	0	0.00	1	96.80	98.30	-1	2,413	-0.04%
2024/11/12	1	96.10	1	99.80	96.10	0	2,342	0.00%
2024/11/11	0	0.00	2	96.65	97.50	-2	2,300	-0.09%
2024/11/06	0	0.00	1	91.90	91.70	-1	2,299	-0.04%
2024/11/05	1	88.50	2	89.75	90.20	-1	2,322	-0.04%
2024/11/01	1	91.40	1	91.90	95.20	0	2,387	0.00%
2024/10/29	1	94.70	0	0.00	93.10	1	2,431	0.04%
2024/10/28	0	0.00	1	95.30	93.80	-1	2,444	-0.04%
2024/10/24	1	98.80	0.2	98.60	98.40	0.8	2,450	0.03%
2024/10/21	0	0.00	0.1	102.50	102.50	-0.1	2,467	0.00%
2024/10/17	1	103.50	0	0.00	103.00	1	2,518	0.04%
2024/10/15	2	107.50	1	108.50	107.50	1	2,505	0.04%
2024/10/08	2	104.50	2	104.00	104.50	0	2,608	0.00%
2024/10/07	2	104.00	2	105.00	105.00	0	2,664	0.00%
2024/09/27	3	107.50	0	0.00	108.00	3	2,980	0.10%
2024/09/26	0	0.00	1	107.50	107.00	-1	2,999	-0.03%
2024/09/24	2	107.00	1	107.50	107.00	1	3,120	0.03%
2024/09/23	0	0.00	1	105.50	104.50	-1	3,074	-0.03%
2024/09/20	3	104.50	2	103.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	1	104.00	105.00	-1	3,098	-0.03%
2024/09/18	1	102.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	1	105.00	3	105.50	105.00	-2	3,139	-0.06%
2024/09/12	1	100.50	0	0.00	101.00	1	3,251	0.03%
2024/09/11	2	98.00	3	98.60	98.10	-1	3,311	-0.03%
2024/09/10	1	98.00	1	99.90	98.00	0	3,422	0.00%
2024/09/09	1	97.40	1	98.40	99.50	0	3,443	0.00%
2024/09/06	2	100.50	1	103.00	100.50	1	3,567	0.03%
2024/09/04	3	102.17	7	103.43	102.50	-4	3,524	-0.11%
2024/09/03	1	111.50	1	111.50	111.50	0	3,487	0.00%
2024/09/02	12	117.08	4	117.88	115.00	8	3,453	0.23%
2024/08/30	39	117.35	28	117.34	115.00	11	3,382	0.33%
2024/08/29	3	109.33	2	111.50	113.00	1	3,207	0.03%
2024/08/20	0	105.50	0	0.00	105.00	0	3,177	0.00%
2024/08/19	1	104.50	1	104.50	104.50	0	3,176	0.00%
2024/08/09	1	100.00	1	98.90	98.20	0	3,183	0.00%
2024/08/08	0	0.00	3	96.80	97.40	-3	3,166	-0.09%
2024/08/07	7	97.73	6	97.13	99.30	1	3,177	0.03%
2024/08/06	2	91.20	0	90.00	93.70	2	3,223	0.06%
2024/08/05	0	0.00	6	99.87	95.00	-6	3,199	-0.19%
2024/08/02	0	106.00	0	0.00	105.50	0	3,190	0.00%
2024/07/31	1	106.51	1	108.50	107.00	0	3,217	0.00%
2024/07/30	2	107.50	1	107.50	111.50	1	3,220	0.03%
2024/07/26	1	114.50	0	0.00	114.50	1	3,241	0.03%
2024/07/23	0.1	120.50	0	0.00	119.00	0.1	3,270	0.00%
2024/07/22	6	117.83	0	0.00	118.50	6	3,259	0.18%
2024/07/19	1	126.00	1	127.00	125.00	0	3,225	0.00%
2024/07/18	2	129.25	0	0.00	129.50	2	3,217	0.06%
2024/07/16	1	138.00	1	136.00	135.50	0	3,179	0.00%
2024/07/15	2	136.50	1	137.50	136.50	1	3,207	0.03%
2024/07/12	1.2	136.50	0	0.00	135.50	1.2	3,196	0.04%
2024/07/11	2	140.00	1	140.00	138.00	1	3,188	0.03%
2024/07/10	0	0.00	2	140.25	140.50	-2	3,190	-0.06%
2024/07/09	1	134.50	0	0.00	134.50	1	3,157	0.03%
2024/07/08	3	140.16	0	0.00	138.50	3	3,131	0.10%
2024/07/05	0	0.00	0.1	142.50	142.50	-0.1	3,102	0.00%
2024/07/04	0	139.00	1	138.50	138.50	-1	3,053	-0.03%
2024/07/03	29	143.05	27	141.87	140.50	2	3,023	0.07%
2024/07/02	0	0.00	1	139.50	140.50	-1	2,944	-0.03%
2024/06/28	2	139.00	3	139.50	139.50	-1	3,078	-0.03%
2024/06/25	0	135.00	0	0.00	135.50	0	3,030	0.00%
2024/06/24	2	140.49	2	137.50	137.00	0	3,023	0.00%
2024/06/21	17	141.21	16	141.94	141.50	1	3,052	0.03%
2024/06/19	6	139.25	6	140.25	136.00	0	3,070	0.00%
2024/06/18	1	137.50	1	139.00	138.00	0	3,049	0.00%
2024/06/17	7	137.50	8	136.50	137.50	-1	3,107	-0.03%
2024/06/14	4	130.38	4	131.88	130.00	0	3,174	0.00%
2024/06/13	5	131.10	4	131.50	131.00	1	3,199	0.03%
2024/06/07	1	122.01	0	0.00	122.50	1	3,252	0.03%
2024/06/06	1	124.00	0	0.00	124.00	1	3,331	0.03%
2024/06/04	15	131.00	15	129.50	129.50	0	3,501	0.00%
2024/06/03	1	126.50	0	0.00	125.50	1	3,670	0.03%
2024/05/31	0	127.00	0	0.00	125.50	0	3,784	0.00%
2024/05/30	0	129.00	0	0.00	127.00	0	4,116	0.00%
2024/05/27	0	131.00	0	0.00	131.00	0	4,422	0.00%
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/15	0	130.00	0	0.00	128.50	0	5,715	0.00%
2024/05/10	1	135.00	0	0.00	129.00	1	6,025	0.02%
2024/05/08	4	140.50	5	141.10	141.00	-1	6,125	-0.02%
2024/05/03	1	139.00	1	139.00	139.00	0	6,128	0.00%
2024/05/02	0	135.50	0	0.00	135.50	0	6,131	0.00%
2024/04/30	1	138.00	1	139.00	138.00	0	6,128	0.00%
2024/04/29	3	133.83	0	0.00	137.00	3	6,095	0.05%
2024/04/25	0	0.00	0.1	131.00	129.50	-0.1	6,159	0.00%
2024/04/19	0	134.00	3	127.50	130.50	-3	6,244	-0.05%
2024/04/17	0	0.00	1	136.50	137.00	-1	6,273	-0.02%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/12	0	140.50	39	140.50	139.50	-39	6,300	-0.62%
2024/04/11	1	141.50	0	143.00	142.00	1	6,385	0.02%
2024/04/08	1	146.00	0	0.00	146.00	1	6,701	0.01%
2024/04/03	4	153.00	5	153.30	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	0	148.08	150.00	0	6,505	0.00%
2024/04/01	0	0.00	1	147.50	146.00	-1	6,500	-0.02%
2024/03/29	0	0.00	0	145.25	144.00	0	6,539	0.00%
2024/03/28	0	0.00	0	147.25	143.00	0	6,631	0.00%
2024/03/27	1	147.03	4	147.50	147.50	-3	6,657	-0.04%
2024/03/26	1	148.04	0	0.00	148.00	1	6,672	0.02%
2024/03/25	4	153.63	8	156.25	154.00	-4	6,721	-0.06%
2024/03/22	0	147.00	0	0.00	152.00	0	6,761	0.00%
2024/03/21	8	147.44	0	148.00	146.50	8	6,791	0.12%
2024/03/20	12	150.00	0	0.00	148.00	12	6,725	0.18%
2024/03/19	14	161.54	15	156.87	158.00	-1	6,646	-0.02%
2024/03/18	0	0.00	1	158.00	158.00	-1	6,507	-0.02%
2024/03/15	1	149.00	1	152.00	153.50	0	6,533	0.00%
2024/03/14	3	149.50	1	149.50	148.00	2	6,492	0.03%
2024/03/13	2	157.50	0	0.00	153.50	2	6,499	0.03%
2024/03/12	2	158.75	2	159.25	157.50	0	6,554	0.00%
2024/03/11	0	155.50	4	155.13	154.50	-4	6,616	-0.06%
2024/03/08	1	147.00	0	0.00	148.00	1	6,843	0.02%
2024/03/07	7	160.50	7	159.50	155.50	0	6,863	0.00%
2024/03/06	20	154.00	20	157.00	156.50	0	6,810	0.00%
2024/03/05	6	158.25	5	156.90	153.00	1	7,132	0.01%
2024/03/04	0	0.00	1	151.50	149.50	-1	6,935	-0.01%
2024/03/01	3	147.00	4	148.99	149.00	-1	7,028	-0.01%
2024/02/29	0	0.00	0.1	142.00	141.50	-0.1	7,376	0.00%
2024/02/27	1	138.00	0	0.00	137.50	1	7,583	0.01%
2024/02/26	3	140.50	2	139.50	141.50	1	7,726	0.01%
2024/02/23	0	142.69	0	0.00	142.00	0	7,717	0.00%
2024/02/22	1	146.50	1	147.00	145.50	0	7,700	0.00%
2024/02/21	46	151.71	11	149.09	147.50	35	7,663	0.46%
2024/02/20	5	145.00	5	145.20	143.50	0	7,390	0.00%
2024/02/19	0	0.00	4.9	144.07	146.00	-4.9	7,152	-0.07%
2024/02/15	0	0.00	0.3	130.00	131.00	-0.3	6,907	0.00%
2024/02/05	7	128.57	6	127.25	127.50	1	6,912	0.01%
2024/02/02	0	0.00	0	128.00	123.00	0	7,017	0.00%
2024/01/31	6	122.83	6	124.00	124.00	0	7,284	0.00%
2024/01/26	0	115.00	0	0.00	117.00	0	7,741	0.00%
2024/01/18	0	117.00	0	0.00	113.00	0	8,290	0.00%
2024/01/10	0	0.00	1	116.00	115.50	-1	8,148	-0.01%
2024/01/09	1.2	117.09	0	0.00	117.00	1.2	8,130	0.02%
2024/01/05	1.1	117.90	0	0.00	117.00	1.1	8,054	0.01%
2024/01/04	23	121.41	22	117.89	118.50	1	7,944	0.01%
2024/01/03	6	121.75	6	120.00	120.00	0	7,701	0.00%
2024/01/02	10	131.00	10	131.50	129.00	0	7,612	0.00%
2023/12/28	0	0.00	0.1	130.00	128.00	-0.1	7,880	0.00%
2023/12/26	0.1	129.50	1	129.50	130.00	-0.9	7,810	-0.01%
2023/12/25	1	130.00	0	130.00	129.50	1	7,736	0.01%
2023/12/22	1	124.50	1.1	124.38	123.50	-0.1	7,629	0.00%
2023/12/21	0.2	119.75	0.1	119.00	119.00	0.2	7,557	0.00%
2023/12/19	0.1	123.00	0	0.00	122.50	0.1	7,433	0.00%
2023/12/18	3	129.50	2	130.00	129.50	1	7,350	0.01%
2023/12/13	5.5	136.36	5	137.30	136.00	0.5	7,405	0.01%
2023/12/12	4	141.75	3	141.67	138.00	1	7,399	0.01%
2023/12/08	3	140.33	3	140.83	139.00	0	7,394	0.00%
2023/12/07	4	141.25	2	141.00	137.50	2	7,512	0.03%
2023/12/06	2	139.25	2	140.00	142.00	0	7,637	0.00%
2023/12/05	14	135.96	14	136.18	139.00	0	7,538	0.00%
2023/12/04	1	138.00	1	139.00	139.50	0	7,401	0.00%
2023/12/01	6	138.58	7	137.79	137.50	-1	7,428	-0.01%
2023/11/30	12	139.88	13	137.12	139.00	-1	7,508	-0.01%
2023/11/29	1	128.50	1	130.50	130.50	0	7,336	0.00%
2023/11/28	4	127.00	4	124.88	127.50	0	7,309	0.00%
2023/11/27	6	138.33	7	138.00	125.50	-1	7,161	-0.01%
2023/11/24	3	131.33	4	135.25	139.00	-1	6,737	-0.01%
2023/11/22	0	0.00	24	122.50	122.50	-24	6,286	-0.38%
2023/11/20	2	125.50	1	126.00	123.00	1	6,208	0.02%
2023/11/16	1	131.00	1	129.50	129.50	0	6,124	0.00%
2023/11/15	1	132.00	2	129.50	129.00	-1	6,074	-0.02%
2023/11/14	2	131.25	2	131.00	131.00	0	6,020	0.00%
2023/11/13	2	131.50	2	130.00	131.00	0	5,958	0.00%
2023/11/10	16	131.13	124	130.02	132.00	-108	5,855	-1.84%	大賣/鉅額交易
2023/11/09	16	127.41	16	125.41	129.50	0	5,621	0.00%
2023/11/08	1	123.00	2.1	122.24	123.00	-1.1	5,388	-0.02%
2023/11/07	42.1	122.88	21	121.26	120.00	21.1	5,235	0.40%
2023/11/06	4	116.38	3	115.50	116.50	1	4,945	0.02%
2023/11/03	23	113.48	25	113.78	112.00	-2	4,829	-0.04%
2023/11/02	5	111.50	5	112.10	112.00	0	4,675	0.00%
2023/11/01	2	113.00	3	112.17	112.50	-1	4,719	-0.02%
2023/10/31	3	109.33	5	110.50	112.50	-2	4,614	-0.04%
2023/10/30	18	103.06	18	103.00	102.50	0	4,409	0.00%
2023/10/25	1	100.00	0	0.00	99.80	1	4,325	0.02%
2023/10/17	1	105.00	1	104.50	104.50	0	4,526	0.00%
2023/10/16	0	0.00	0.1	107.00	107.50	-0.1	4,590	0.00%
2023/10/12	0	105.50	0	0.00	107.50	0	4,638	0.00%
2023/10/11	0	105.50	0	0.00	104.50	0	4,650	0.00%
2023/10/06	1	109.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	4	108.25	2.2	107.86	107.50	1.8	4,711	0.04%
2023/10/04	9	111.44	5	111.60	109.00	4	4,741	0.08%
2023/10/03	1	109.00	1	109.00	108.50	0	4,573	0.00%
2023/10/02	1	109.00	1	110.00	109.50	0	4,710	0.00%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/22	0	0.00	0	110.43	111.50	0	5,146	0.00%
2023/09/21	1	110.50	1	110.49	110.50	0	5,139	0.00%
2023/09/18	1.2	119.50	1	119.00	119.00	0.2	4,963	0.00%
2023/09/15	1	117.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	2	117.50	4	118.38	118.00	-2	4,887	-0.04%
2023/09/13	4	118.50	4	119.25	118.00	0	4,824	0.00%
2023/09/12	5	118.50	19	119.47	120.50	-14	4,754	-0.29%
2023/09/11	33	120.18	33	118.23	117.50	0	4,616	0.00%
2023/09/08	11	115.09	12	115.25	116.50	-1	4,370	-0.02%
2023/09/07	12	116.67	13	115.77	115.00	-1	4,311	-0.02%
2023/09/06	6	113.33	0	0.00	114.00	6	4,118	0.15%
2023/09/05	21	111.86	20	111.35	112.00	1	3,955	0.03%
2023/09/04	4	107.50	11	106.27	110.00	-7	3,740	-0.19%
2023/09/01	0	0.00	8	99.89	100.00	-8	3,578	-0.22%
2023/08/31	10	98.06	2	98.85	97.00	8	3,519	0.23%
2023/08/30	17	96.92	19	96.48	97.70	-2	3,555	-0.06%
2023/08/28	2	93.30	0	0.00	90.60	2	3,558	0.06%
2023/08/25	1	93.70	1	94.80	93.20	0	3,585	0.00%
2023/08/24	10	95.10	10	94.40	94.40	0	3,576	0.00%
2023/08/23	0	0.00	0.2	93.80	94.60	-0.2	3,561	-0.01%
2023/08/16	0.2	89.30	0	0.00	88.90	0.2	3,512	0.01%
2023/08/15	1	87.90	0	0.00	88.00	1	3,502	0.03%
2023/08/09	4	97.58	0	0.00	94.90	4	3,499	0.11%
2023/08/07	4	100.38	5	102.10	100.00	-1	3,397	-0.03%
2023/08/04	1	97.40	6	99.15	99.50	-5	3,254	-0.15%
2023/08/01	1	91.70	1	92.50	92.50	0	3,084	0.00%
2023/07/31	0	0.00	1	94.40	92.30	-1	3,097	-0.03%
2023/07/28	3	92.60	0	0.00	91.60	3	3,081	0.10%
2023/07/26	0	0.00	1	94.50	90.00	-1	3,101	-0.03%
2023/07/24	13	98.15	11	96.14	95.90	2	3,095	0.06%
2023/07/20	9	99.63	2	100.25	100.00	7	3,024	0.23%
2023/07/19	4	100.25	2	98.60	96.20	2	2,932	0.07%
2023/07/17	1	96.90	2	96.60	96.60	-1	2,913	-0.03%
2023/07/14	1	97.80	0	0.00	97.60	1	2,935	0.03%
2023/07/13	4	99.03	1	98.10	97.60	3	2,963	0.10%
2023/07/12	1	100.50	1	103.00	99.20	0	2,963	0.00%
2023/07/11	16	102.66	16	101.28	103.00	0	2,923	0.00%
2023/07/10	2	98.45	4	99.78	99.90	-2	2,853	-0.07%
2023/07/07	4	97.25	1	98.40	96.40	3	2,797	0.11%
2023/07/06	4	100.48	2	100.70	101.00	2	2,753	0.07%
2023/07/05	2	95.00	4	97.98	93.90	-2	2,569	-0.08%
2023/07/03	0	0.00	1	91.30	91.30	-1	2,511	-0.04%
2023/06/26	0	0.00	1	86.30	86.30	-1	3,127	-0.03%
2023/06/19	1	89.10	1	89.60	89.30	0	3,181	0.00%
2023/06/15	1	90.30	2	92.10	92.00	-1	3,176	-0.03%
2023/06/13	0	0.00	10	90.82	90.70	-10	3,171	-0.32%
2023/06/12	1	90.90	1	89.40	89.80	0	3,162	0.00%
2023/06/09	2	90.70	0	0.00	90.30	2	3,153	0.06%
2023/06/08	0	0.00	0.5	90.80	90.10	-0.5	3,136	-0.02%
2023/06/07	2	91.40	1	94.20	93.20	1	3,092	0.03%
2023/06/06	0	0.00	1	89.50	89.60	-1	2,970	-0.03%
2023/06/05	2	89.95	2	89.60	90.00	0	2,919	0.00%
2023/06/02	0	0.00	0.3	87.20	88.10	-0.3	2,829	-0.01%
2023/06/01	0	0.00	1	84.10	84.10	-1	2,751	-0.04%
2023/05/29	5	82.20	5	81.70	81.70	0	2,708	0.00%
2023/05/26	1	80.30	0	0.00	81.30	1	2,705	0.04%
2023/05/23	0	0.00	1	82.20	81.00	-1	2,793	-0.04%
2023/05/19	0	0.00	1	77.90	78.00	-1	2,833	-0.04%
2023/05/12	1	79.10	0.1	79.20	79.30	0.9	2,795	0.03%
2023/05/11	0.1	79.66	0	0.00	78.70	0.1	2,804	0.00%
2023/05/10	0	0.00	1	78.50	80.40	-1	2,821	-0.04%
2023/05/08	0	0.00	1	81.00	81.00	-1	2,812	-0.04%
2023/05/04	4	82.60	2	82.05	81.20	2	2,828	0.07%
2023/05/03	0.3	83.10	1	83.30	82.10	-0.8	2,846	-0.03%
2023/05/02	1	84.40	3	84.83	84.30	-2	2,862	-0.07%
2023/04/28	3	83.27	0.3	83.00	82.80	2.7	2,943	0.09%
2023/04/27	0.3	80.50	1	80.60	79.60	-0.7	2,979	-0.02%
2023/04/26	0	82.70	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0	84.80	2	85.90	83.00	-2	2,969	-0.07%
2023/04/24	0	89.30	0	89.20	88.30	0	2,943	0.00%
2023/04/21	0.5	92.00	0	0.00	89.00	0.5	2,953	0.02%
2023/04/19	2	95.05	2	94.00	94.10	0	3,037	0.00%
2023/04/17	3	93.27	0	0.00	93.90	3	3,010	0.10%
2023/04/14	0	0.00	11	91.08	90.40	-11	2,968	-0.37%
2023/04/13	3	92.80	52	90.97	90.40	-49	2,945	-1.66%
2023/04/12	3	93.30	0	0.00	93.40	3	2,911	0.10%
2023/04/11	9	93.58	12	93.05	93.70	-3	2,871	-0.10%
2023/04/10	8	91.29	0	0.00	91.00	8	2,772	0.29%
2023/04/07	1	89.30	2	91.30	90.60	-1	2,734	-0.04%
2023/04/06	7	88.80	3	87.20	89.00	4	2,638	0.15%
2023/03/30	7	87.01	0.1	86.50	87.80	6.9	2,526	0.27%
2023/03/29	33	89.38	3	88.83	85.10	30	2,387	1.26%
2023/03/28	1	82.30	2	83.15	82.30	-1	2,095	-0.05%
2023/03/27	1	82.80	3	80.47	82.80	-2	1,974	-0.10%
2023/03/24	1	79.50	0.3	80.00	80.90	0.7	1,894	0.04%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	2	77.60	1	77.70	78.00	1	1,844	0.05%
2023/03/20	8	78.05	0	0.00	77.30	8	1,850	0.43%
2023/03/17	1	77.00	0	0.00	77.00	1	1,844	0.05%
2023/03/15	0	0.00	29	74.42	74.00	-29	1,808	-1.60%
2023/03/14	1	74.80	0	0.00	74.10	1	1,819	0.05%
2023/03/09	0	78.30	8	78.20	77.80	-8	1,897	-0.42%
2023/02/24	0.3	77.80	0	0.00	76.70	0.3	2,435	0.01%
2023/02/21	10	80.55	6.1	79.27	79.20	3.9	2,423	0.16%
2023/02/20	0	0.00	3	79.87	81.00	-3	2,353	-0.13%
2023/02/16	1	77.30	0	0.00	77.10	1	2,312	0.04%
2023/02/13	0.1	76.78	0	76.60	76.30	0.1	2,419	0.00%
2023/02/09	0	77.70	1	78.10	77.30	-1	2,420	-0.04%
2023/02/08	1	78.70	0	0.00	78.80	1	2,417	0.04%
2023/02/03	0	0.00	1	76.40	75.60	-1	2,440	-0.04%
2023/02/02	0	79.00	0	0.00	78.40	0	2,458	0.00%
2023/02/01	0	0.00	1	79.00	77.90	-1	2,486	-0.04%
2023/01/30	6	78.48	5	78.36	79.90	1	2,435	0.04%
2023/01/17	1	74.20	1	73.90	74.20	0	2,326	0.00%
2023/01/09	3	76.50	5	76.70	75.20	-2	2,193	-0.09%
2023/01/06	0	71.70	0	0.00	73.10	0	2,076	0.00%
2023/01/05	0	0.00	1.6	73.78	71.90	-1.6	2,069	-0.08%
2022/12/28	0	0.00	1	68.20	66.90	-1	2,073	-0.05%
2022/12/22	0	67.10	0	0.00	67.00	0	2,115	0.00%
2022/12/21	17	67.41	17	67.03	66.60	0	2,129	0.00%
2022/12/20	1	68.60	0	0.00	67.10	1	2,140	0.05%
2022/12/09	0	70.90	0	0.00	69.80	0	2,110	0.00%
2022/12/08	0.3	71.00	0	0.00	70.60	0.3	2,100	0.01%
2022/12/07	0	73.00	0	0.00	71.50	0	2,092	0.00%
2022/12/05	0.3	76.00	0	0.00	74.50	0.3	2,069	0.01%
2022/11/25	0	80.50	1	80.68	79.30	-1	1,999	-0.05%
2022/11/24	17	79.29	20	78.85	81.50	-3	2,007	-0.15%
2022/11/23	4	73.15	3	73.80	75.50	1	1,717	0.06%
2022/11/18	0	70.00	0	0.00	68.80	0	1,630	0.00%
2022/11/17	0	0.00	1	70.00	70.50	-1	1,689	-0.06%
2022/11/11	1	65.70	0	0.00	65.80	1	1,720	0.06%
2022/11/09	0	0.00	1	64.80	64.50	-1	1,622	-0.06%
2022/11/01	1	62.50	1	62.70	63.10	0	1,571	0.00%
2022/10/27	0	0.00	1	60.00	60.30	-1	1,465	-0.07%
2022/10/13	1	58.00	0	0.00	55.20	1	1,456	0.07%
2022/10/05	1	66.10	1	66.30	65.00	0	1,425	0.00%
2022/09/30	1	59.40	1.1	58.52	60.90	-0.1	1,383	0.00%
2022/09/27	0	64.20	0	0.00	63.50	0	1,407	0.00%
2022/09/26	1	66.00	1	67.60	66.10	0	1,423	0.00%
2022/09/22	1	68.80	0	0.00	71.50	1	1,445	0.07%
2022/09/21	0	71.90	1	71.40	71.40	-1	1,442	-0.07%
2022/09/12	1	77.60	1	77.10	77.10	0	1,525	0.00%
2022/09/06	1	75.40	1	78.10	75.50	0	1,579	0.00%
2022/09/02	1	80.50	1	80.00	80.50	0	1,593	0.00%
2022/08/31	0	0.00	1	81.10	82.00	-1	1,524	-0.07%
2022/08/30	5	76.00	5	75.96	76.20	0	1,428	0.00%
2022/08/25	0	0.00	1	77.80	77.00	-1	1,506	-0.07%
2022/08/24	2.2	80.09	1	77.20	77.20	1.2	1,540	0.08%
2022/08/15	8	76.66	8	76.50	76.50	0	1,532	0.00%
2022/08/12	0	0.00	1	74.20	75.80	-1	1,539	-0.06%
2022/08/11	2	73.80	0	0.00	73.50	2	1,545	0.13%
2022/08/09	6	72.00	6	71.60	71.60	0	1,638	0.00%
2022/08/04	0	0.00	1	69.60	69.20	-1	1,658	-0.06%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/27	2	68.25	0	0.00	70.90	2	1,751	0.11%
2022/07/19	0	74.10	0	0.00	74.40	0	1,796	0.00%
2022/07/01	11	81.77	11	77.10	77.10	0	1,816	0.00%
2022/06/30	12	81.77	12	85.00	85.00	0	1,806	0.00%
2022/06/28	10	84.59	10	84.30	84.30	0	1,797	0.00%
2022/06/24	3	82.30	3	81.60	82.20	0	1,808	0.00%
2022/06/23	6	80.50	6	80.73	80.70	0	1,818	0.00%
2022/06/22	3	81.80	3	81.30	80.20	0	1,829	0.00%
2022/06/21	0	0.00	2	82.00	83.20	-2	1,825	-0.11%
2022/06/20	2.2	79.60	0	0.00	79.50	2.2	1,819	0.12%
2022/06/17	0.1	83.60	0	0.00	82.60	0.1	1,799	0.01%
2022/06/16	0.2	87.20	1	89.50	86.20	-0.8	1,825	-0.04%
2022/06/15	0.1	87.20	0.1	89.50	91.00	0	1,818	0.00%
2022/06/13	0.1	88.50	2	89.55	88.10	-1.9	1,867	-0.10%
2022/06/10	6	93.00	6	93.40	93.40	0	1,872	0.00%
2022/06/09	1	94.00	0	0.00	93.70	1	1,920	0.05%
2022/06/08	0	0.00	1	94.20	92.90	-1	1,988	-0.05%
2022/06/07	2	94.75	0	0.00	94.60	2	1,983	0.10%
2022/06/06	2	96.80	2	96.30	96.70	0	1,972	0.00%
2022/06/01	2	95.80	0	0.00	95.40	2	1,958	0.10%
2022/05/31	0	0.00	2	93.50	94.40	-2	1,934	-0.10%
2022/05/30	1	89.90	1	89.80	90.10	0	1,943	0.00%
2022/05/27	1	87.90	2	88.75	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	2	85.80	84.10	-2	1,914	-0.10%
2022/05/24	3	84.00	0	0.00	83.60	3	1,972	0.15%
2022/05/20	0	0.00	0.1	87.60	87.80	-0.1	1,996	-0.01%
2022/05/19	1	85.20	1	86.90	88.00	0	1,989	0.00%
2022/05/17	0	0.00	2	87.30	88.80	-2	1,971	-0.10%
2022/05/10	0	82.40	0	0.00	82.30	0	2,107	0.00%
2022/05/05	2.1	85.19	2	82.80	85.30	0.1	2,191	0.00%
2022/04/29	1	85.50	0	0.00	84.00	1	2,152	0.05%
2022/04/27	0	0.00	1	83.10	83.10	-1	2,167	-0.05%
2022/04/22	0	93.80	0	93.97	94.00	0	2,131	0.00%
2022/04/21	0	0.00	0	91.90	92.90	0	2,136	0.00%
2022/04/20	1	91.70	0	0.00	90.60	1	2,184	0.05%
2022/04/19	0	92.10	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0.1	91.32	0	0.00	91.50	0.1	2,333	0.00%
2022/04/14	0	97.88	0	0.00	97.80	0	2,434	0.00%
2022/04/12	0	95.00	0	0.00	97.60	0	2,501	0.00%
2022/04/06	0	0.00	1	99.10	98.40	-1	2,477	-0.04%
2022/03/30	2	101.50	0	0.00	101.50	2	2,521	0.08%
2022/03/29	0	0.00	2	102.00	103.00	-2	2,559	-0.08%
2022/03/28	0	102.00	0	0.00	101.50	0	2,593	0.00%
2022/03/25	3	102.50	0	0.00	103.00	3	2,609	0.11%
2022/03/24	0	102.00	0	0.00	102.00	0	2,627	0.00%
2022/03/22	0	101.75	0	0.00	101.50	0	2,738	0.00%
2022/03/16	0	96.00	0	0.00	98.00	0	2,722	0.00%
2022/03/11	2	98.16	2	98.40	98.20	0	2,642	0.00%
2022/03/08	0	0.00	0.3	99.60	99.60	-0.3	2,604	-0.01%
2022/03/04	0	0.00	1	107.50	106.00	-1	2,595	-0.04%
2022/03/03	3	110.50	2	110.50	110.00	1	2,628	0.04%
2022/02/25	1	102.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	0	102.00	0	0.00	101.00	0	2,723	0.00%
2022/02/18	10	109.60	10	108.75	110.00	0	2,858	0.00%
2022/02/15	1	109.99	0	0.00	107.50	1	2,937	0.03%
2022/02/11	1	113.50	1	113.50	113.50	0	2,876	0.00%
2022/02/10	0	0.00	0	118.00	118.00	0	2,850	0.00%
2022/02/09	6	111.50	6	112.00	114.50	0	2,845	0.00%
2022/01/25	0	0.00	1	116.50	116.50	-1	2,991	-0.03%
2022/01/21	0	0.00	1	117.00	117.00	-1	3,215	-0.03%
2022/01/20	1	121.02	0	0.00	121.50	1	3,291	0.03%
2022/01/18	6	121.83	6	123.00	122.00	0	3,646	0.00%
2022/01/13	37	119.61	37	118.78	119.50	0	3,747	0.00%
2022/01/11	0	0.00	1	126.50	125.50	-1	3,610	-0.03%
2022/01/10	0.1	129.00	0	0.00	130.50	0.1	3,587	0.00%
2022/01/07	16	130.00	14	130.25	130.50	2	3,580	0.06%
2022/01/05	2	140.50	12	140.58	138.50	-10	3,510	-0.28%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/24	7	142.00	0	0.00	141.50	7	3,727	0.19%
2021/12/23	12	139.92	10	138.50	141.00	2	3,746	0.05%
2021/12/22	1	138.50	0	0.00	139.50	1	3,769	0.03%
2021/12/20	1	134.50	1	134.00	133.50	0	3,731	0.00%
2021/12/17	1	137.50	1	138.00	137.50	0	3,723	0.00%
2021/12/14	0	0.00	1	140.50	139.50	-1	3,746	-0.03%
2021/12/13	1	144.00	0	0.00	144.00	1	3,887	0.03%
2021/12/06	0.2	145.50	1	145.00	144.00	-0.8	4,114	-0.02%
2021/12/03	0	0.00	10	145.50	146.00	-10	4,183	-0.24%
2021/12/02	0	0.00	1	146.50	146.00	-1	4,229	-0.02%
2021/11/30	2	148.00	0	0.00	147.00	2	4,382	0.05%
2021/11/29	1	148.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	0	0.00	1	144.00	145.00	-1	4,498	-0.02%
2021/11/24	1	150.50	0	0.00	149.00	1	4,490	0.02%
2021/11/23	1	154.50	16	151.31	151.00	-15	4,467	-0.34%
2021/11/19	13	159.00	0	0.00	156.00	13	4,636	0.28%
2021/11/17	1	157.50	0	0.00	157.50	1	4,698	0.02%
2021/11/16	1	154.50	0	0.00	154.50	1	4,643	0.02%
2021/11/10	0	0.00	0.4	152.50	151.50	-0.4	4,664	-0.01%
2021/11/05	4	149.88	4.1	151.50	152.00	-0.1	4,661	0.00%
2021/11/04	11.5	152.26	10.5	149.76	150.00	1	4,693	0.02%
2021/11/03	1	159.50	2	158.75	155.00	-1	4,630	-0.02%
2021/11/02	3.2	158.19	1	153.50	154.00	2.2	4,621	0.05%
2021/10/29	5	164.80	4	163.50	159.50	1	4,642	0.02%
2021/10/28	4	158.75	4	160.13	158.50	0	4,492	0.00%
2021/10/27	25	157.94	24	158.19	161.50	1	4,457	0.02%
2021/10/26	0	0.00	2	148.50	149.00	-2	4,249	-0.05%
2021/10/25	0	0.00	1	143.00	143.00	-1	4,228	-0.02%
2021/10/22	3	137.50	2	140.75	140.00	1	4,315	0.02%
2021/10/21	7	147.14	1	148.50	143.50	6	4,357	0.14%
2021/10/20	2	144.50	2	143.00	143.50	0	4,338	0.00%
2021/10/18	0.1	139.00	0	0.00	139.00	0.1	4,745	0.00%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/13	1	135.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	1.1	137.45	0	0.00	136.50	1.1	5,191	0.02%
2021/10/08	1	142.00	3	144.33	142.00	-2	5,281	-0.04%
2021/10/07	2	142.00	0	0.00	141.50	2	5,378	0.04%
2021/10/05	2.1	138.12	2	136.00	138.50	0.1	5,874	0.00%
2021/10/01	10	136.20	10.1	137.73	136.50	-0.1	6,243	0.00%
2021/09/30	2	140.50	2	140.00	143.50	0	6,511	0.00%
2021/09/29	4	138.50	4.4	140.01	140.50	-0.4	6,543	-0.01%
2021/09/23	1	150.50	0	0.00	150.00	1	6,992	0.01%
2021/09/17	3	145.67	5	148.00	150.50	-2	7,006	-0.03%
2021/09/16	5.1	147.29	3	147.00	144.50	2.1	7,056	0.03%
2021/09/15	9.1	148.24	9	149.06	150.00	0.1	7,098	0.00%
2021/09/07	0.2	165.50	1	164.50	165.00	-0.8	7,193	-0.01%
2021/09/06	1	172.00	1	171.00	172.00	0	7,207	0.00%
2021/09/02	2.2	174.14	1	175.00	175.00	1.2	7,603	0.02%
2021/08/31	1	168.50	2	167.25	168.50	-1	7,481	-0.01%
2021/08/30	1	169.00	1.2	166.75	166.00	-0.2	7,499	0.00%
2021/08/27	0	0.00	0.1	171.00	170.50	-0.1	7,502	0.00%
2021/08/26	1.3	167.85	1	169.00	170.50	0.3	7,514	0.00%
2021/08/25	4	170.38	4	170.13	170.00	0	7,537	0.00%
2021/08/24	1	160.50	1	162.00	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	148.00	155.00	-1	7,405	-0.01%
2021/08/18	1	145.00	0	0.00	150.00	1	7,845	0.01%
2021/08/17	0	0.00	1	145.50	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	0.1	142.00	147.50	-0.1	7,970	0.00%
2021/08/11	1	152.50	2	152.00	152.00	-1	8,010	-0.01%
2021/08/09	1	159.50	1	162.50	158.50	0	8,142	0.00%
2021/08/06	4	162.88	1	165.50	162.50	3	8,227	0.04%
2021/08/05	1	162.50	1	162.50	163.50	0	8,291	0.00%
2021/08/04	2	166.00	1	166.00	165.50	1	8,341	0.01%
2021/07/28	0.1	161.50	3	164.50	165.00	-2.9	8,391	-0.03%
2021/07/27	6	175.58	3	171.50	169.50	3	8,463	0.04%
2021/07/26	0	0.00	0	178.50	177.50	0	8,524	0.00%
2021/07/23	0.3	178.00	2	179.50	176.00	-1.7	8,542	-0.02%
2021/07/22	15.2	186.66	9	187.28	183.50	6.2	8,500	0.07%
2021/07/21	10	181.50	5	178.60	187.50	5	8,323	0.06%
2021/07/20	1.1	182.73	1	180.00	173.50	0.1	8,132	0.00%
2021/07/16	5	181.20	3	183.50	178.00	2	8,076	0.02%
2021/07/15	3	188.00	3	185.50	186.00	0	8,031	0.00%
2021/07/14	1	186.00	4	185.00	187.00	-3	7,974	-0.04%
2021/07/13	9	191.28	56	187.47	181.50	-47	7,875	-0.60%
2021/07/12	5	184.80	47	184.28	187.00	-42	7,644	-0.55%
2021/07/09	11	173.14	14	172.89	171.00	-3	7,354	-0.04%
2021/07/08	42	168.90	32	171.03	170.00	10	7,228	0.14%
2021/07/07	26	165.71	19	166.13	167.50	7	7,034	0.10%
2021/07/05	6.1	162.24	2	164.25	161.50	4.1	6,856	0.06%
2021/07/02	2	160.00	6	157.50	160.50	-4	6,846	-0.06%
2021/07/01	3	151.17	4.1	150.45	150.00	-1.1	6,993	-0.02%
2021/06/30	6	160.75	6	159.92	155.50	0	6,981	0.00%
2021/06/29	5	156.20	4	155.88	154.00	1	6,883	0.01%
2021/06/28	8	156.19	0	0.00	156.50	8	6,977	0.11%
2021/06/25	19	157.11	2	157.00	155.00	17	6,965	0.24%
2021/06/24	2.2	157.75	3	155.33	155.50	-0.8	6,906	-0.01%
2021/06/23	2.3	152.36	0.1	152.00	152.00	2.3	6,737	0.03%
2021/06/22	1	150.50	1	150.50	148.50	0	6,674	0.00%
2021/06/21	0	0.00	3	147.50	149.50	-3	6,650	-0.05%
2021/06/17	8	149.06	18	148.53	151.00	-10	6,696	-0.15%
2021/06/16	2	154.50	4	149.38	148.50	-2	6,684	-0.03%
2021/06/15	16	148.88	8	150.50	151.00	8	6,544	0.12%
2021/06/11	15	149.40	7.1	150.49	147.00	8	6,582	0.12%
2021/06/10	24.1	149.36	11	148.95	147.00	13.1	6,566	0.20%
2021/06/08	1	139.00	1	139.50	138.00	0	6,244	0.00%
2021/06/07	26	138.85	2	139.00	138.50	24	6,302	0.38%
2021/06/04	0	0.00	26	136.92	140.00	-26	6,304	-0.41%
2021/06/02	7	142.21	35	137.00	136.00	-28	6,376	-0.44%
2021/06/01	9	143.94	1	143.00	143.00	8	6,310	0.13%
2021/05/28	20	141.25	1	139.00	141.50	19	6,278	0.30%
2021/05/27	42	139.42	41	139.37	138.00	1	6,266	0.02%
2021/05/26	2	134.25	2	135.00	135.50	0	6,186	0.00%
2021/05/25	4	131.50	3	134.83	135.00	1	5,925	0.02%
2021/05/24	1	121.00	0	0.00	123.00	1	5,848	0.02%
2021/05/21	7	119.43	1	119.50	122.00	6	5,878	0.10%
2021/05/20	2	121.00	4	119.00	117.00	-2	5,981	-0.03%
2021/05/19	2	119.25	1	119.00	121.50	1	6,021	0.02%
2021/05/18	10	118.30	5	120.50	123.00	5	6,011	0.08%
2021/05/17	60	114.96	60	113.22	117.00	0	6,035	0.00%
2021/05/14	2	115.75	2	116.25	116.00	0	6,001	0.00%
2021/05/13	10	119.30	12	117.05	121.50	-2	6,052	-0.03%
2021/05/12	5	112.00	4	111.38	113.00	1	6,237	0.02%
2021/05/11	0	0.00	1	122.00	119.00	-1	6,303	-0.02%
2021/05/07	2	134.00	2	132.50	134.50	0	6,490	0.00%
2021/05/06	3	127.50	4	127.50	124.00	-1	6,531	-0.02%
2021/05/05	27	130.66	26	131.69	127.00	1	6,646	0.02%
2021/05/04	1	129.00	2	140.36	129.00	-1	6,867	-0.01%
2021/05/03	3	147.17	2.1	141.28	141.50	1	7,454	0.01%
2021/04/29	1	157.97	2	160.00	156.00	-1	7,692	-0.01%
2021/04/28	1	158.50	4	159.63	158.00	-3	7,845	-0.04%
2021/04/27	8	157.81	4	157.00	159.00	4	7,982	0.05%
2021/04/23	2	151.75	3	150.50	152.00	-1	8,168	-0.01%
2021/04/22	2	152.25	2	150.25	148.50	0	8,232	0.00%
2021/04/21	0	159.00	0	0.00	156.00	0	8,435	0.00%
2021/04/20	0	0.00	1	158.00	159.00	-1	8,825	-0.01%
2021/04/19	1	156.50	1	155.00	158.00	0	9,012	0.00%
2021/04/16	1	156.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	1	156.00	1	155.50	156.00	0	9,474	0.00%
2021/04/14	2	159.50	2	160.00	155.00	0	9,509	0.00%
2021/04/13	0	0.00	0	161.00	158.50	0	9,638	0.00%
2021/04/12	3	169.83	1	164.51	163.00	2	9,678	0.02%
2021/04/09	7	168.57	8	167.55	164.00	-1	9,762	-0.01%
2021/04/08	6	171.00	7	168.86	166.50	-1	9,878	-0.01%
2021/04/07	17	164.97	18	167.53	165.50	-1	9,876	-0.01%
2021/04/06	0	0.00	0.1	155.03	157.00	-0.1	9,798	0.00%
2021/04/01	4	158.50	9	157.44	153.00	-5	10,358	-0.05%
2021/03/31	0	0.00	2	155.00	156.00	-2	10,433	-0.02%
2021/03/30	3	148.67	1	147.50	149.00	2	10,451	0.02%
2021/03/29	1	147.50	1	147.50	147.50	0	10,529	0.00%
2021/03/26	0	142.50	0	0.00	145.50	0	10,544	0.00%
2021/03/25	0	142.50	0	0.00	141.00	0	10,589	0.00%
2021/03/24	1	145.47	0	0.00	142.50	1	10,613	0.01%
2021/03/23	5	141.80	4	142.00	142.50	1	10,681	0.01%
2021/03/22	0	0.00	1	140.50	141.00	-1	10,744	-0.01%
2021/03/19	1	145.51	0	0.00	144.50	1	10,707	0.01%
2021/03/17	3	148.33	1	151.00	146.00	2	10,821	0.02%
2021/03/15	0	149.50	1	148.50	147.50	-1	10,953	-0.01%
2021/03/12	3	154.33	2	155.00	152.00	1	10,983	0.01%
2021/03/11	3	149.83	0	0.00	150.50	3	11,073	0.03%
2021/03/10	0	151.00	0	0.00	148.00	0	11,186	0.00%
2021/03/09	10	141.50	23	142.50	149.50	-13	11,559	-0.11%
2021/03/08	2	156.00	1	157.95	152.50	1	12,197	0.01%
2021/03/05	0	157.50	0	0.00	156.50	0	12,262	0.00%
2021/03/03	0	160.00	1	157.00	163.00	-1	12,440	-0.01%
2021/03/02	0	0.00	1	161.50	161.00	-1	12,817	-0.01%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	0	0.00	2	169.75	166.50	-2	13,244	-0.02%
2021/02/23	7	167.79	5	168.30	167.50	2	13,435	0.01%
2021/02/22	3	171.00	4	171.50	171.00	-1	13,582	-0.01%
2021/02/19	0	168.50	0	0.00	167.00	0	13,916	0.00%
2021/02/18	3	163.83	9	164.28	164.50	-6	14,899	-0.04%
2021/02/17	6	162.33	7	163.57	164.50	-1	15,466	-0.01%
2021/02/05	2	156.26	1	159.50	156.00	1	15,559	0.01%
2021/02/04	12	159.17	12	159.25	159.50	0	15,583	0.00%
2021/02/03	28	167.79	29	168.81	163.00	-1	15,439	-0.01%
2021/02/02	25	161.18	24	160.67	168.00	1	15,199	0.01%
2021/02/01	14	153.25	14	152.61	155.50	0	15,066	0.00%
2021/01/29	17	158.00	17	158.47	155.00	0	14,987	0.00%
2021/01/28	1	162.00	1	161.50	160.00	0	14,856	0.00%
2021/01/27	11	165.86	11.1	166.27	166.50	-0.1	14,893	0.00%
2021/01/26	41	168.99	39	169.64	163.00	2	14,728	0.01%
2021/01/25	104.1	170.91	104	171.88	167.00	0.1	14,401	0.00%	大買/大賣/
2021/01/22	82	161.16	87	160.30	166.00	-5	13,660	-0.04%
2021/01/21	58	152.03	59	151.90	151.00	-1	13,328	-0.01%
2021/01/20	9	148.61	13	149.04	146.50	-4	13,151	-0.03%
2021/01/19	30	149.55	28	150.88	150.00	2	12,974	0.02%
2021/01/18	2	139.75	3	140.33	142.50	-1	12,790	-0.01%
2021/01/15	33	144.88	31	144.15	142.50	2	12,768	0.02%
2021/01/14	97.1	149.06	102	150.13	146.00	-4.9	12,692	-0.04%	大賣/
2021/01/13	57	147.15	51	147.47	149.00	6	12,473	0.05%
2021/01/12	88	144.15	87	145.04	140.00	1	12,074	0.01%
2021/01/11	33	143.20	54	142.97	144.50	-21	11,881	-0.18%
2021/01/08	3	133.00	7	132.57	134.00	-4	11,457	-0.03%
2021/01/07	1	132.00	0.1	133.50	132.50	0.9	11,486	0.01%
2021/01/06	3	137.00	3	138.17	133.50	0	11,728	0.00%
2021/01/05	2	137.00	5	137.70	138.50	-3	11,645	-0.03%
2021/01/04	26	136.52	13	136.92	138.50	13	11,776	0.11%
2020/12/31	31	139.77	28	141.48	135.00	3	11,690	0.03%
2020/12/30	19	137.53	10	137.60	137.00	9	11,732	0.08%
2020/12/29	9	136.33	18	136.92	136.50	-9	11,841	-0.08%
2020/12/28	84	138.02	70	137.19	138.00	14	11,835	0.12%
2020/12/25	1	129.50	2	130.75	131.00	-1	11,339	-0.01%
2020/12/24	12.1	129.30	12	128.63	127.00	0.1	11,406	0.00%
2020/12/23	0	0.00	6	126.58	128.00	-6	11,591	-0.05%
2020/12/22	11	123.23	12	125.50	122.00	-1	11,699	-0.01%
2020/12/21	1	120.50	1	122.50	126.00	0	11,830	0.00%
2020/12/18	10	124.65	10	124.55	123.00	0	11,962	0.00%
2020/12/17	2	125.00	0	0.00	125.50	2	12,014	0.02%
2020/12/16	15	123.97	10	123.95	123.50	5	12,000	0.04%
2020/12/15	3	119.50	6	120.17	119.00	-3	12,041	-0.02%
2020/12/14	1	123.00	0	0.00	121.00	1	12,254	0.01%
2020/12/11	10	122.80	2	120.00	121.50	8	12,564	0.06%
2020/12/10	7	125.29	3	125.33	125.00	4	12,969	0.03%
2020/12/09	17	129.59	18	128.17	128.50	-1	13,476	-0.01%
2020/12/08	17	124.21	13	123.69	124.50	4	13,588	0.03%
2020/12/07	10	125.50	18	126.50	123.00	-8	13,556	-0.06%
2020/12/04	4	128.25	3	129.17	129.00	1	13,392	0.01%
2020/12/03	44	130.55	46	130.41	128.00	-2	13,218	-0.02%
2020/12/02	63	130.85	70	130.61	131.00	-7	12,834	-0.05%
2020/12/01	8	121.44	4	121.50	123.50	4	12,089	0.03%
2020/11/30	3	122.50	0	0.00	121.50	3	12,080	0.02%
2020/11/27	8	123.06	8	123.94	122.00	0	11,996	0.00%
2020/11/26	12	122.42	48	124.28	124.50	-36	11,870	-0.30%
2020/11/25	3	118.17	1	117.00	117.00	2	11,431	0.02%
2020/11/24	2	121.00	4	121.75	120.50	-2	11,304	-0.02%
2020/11/23	46	123.23	32	125.03	122.00	14	11,216	0.12%
2020/11/20	83	122.23	82	121.96	126.00	1	10,951	0.01%
2020/11/19	27	121.93	6	122.00	121.00	21	10,676	0.20%
2020/11/18	54	120.25	58	120.21	121.50	-4	10,487	-0.04%
2020/11/17	137	123.28	125	123.82	118.50	12	10,075	0.12%	大買/大賣/
2020/11/16	52	116.18	57.1	115.79	119.00	-5.1	9,131	-0.06%
2020/11/13	11	106.77	27	106.33	108.50	-16	8,563	-0.19%
2020/11/12	7	104.93	9	104.11	104.50	-2	8,433	-0.02%
2020/11/11	0	102.00	0	0.00	102.50	0	8,359	0.00%
2020/11/10	4	102.00	3	101.50	100.50	1	8,369	0.01%
2020/11/09	6	103.92	2	104.00	104.00	4	8,364	0.05%
2020/11/06	2	103.00	6	103.83	103.00	-4	8,358	-0.05%
2020/11/05	8	102.50	4	102.50	103.00	4	8,347	0.05%
2020/11/04	10	103.55	4	103.63	102.50	6	8,368	0.07%
2020/11/03	0	101.50	2	100.00	100.50	-2	8,487	-0.02%
2020/11/02	3	98.77	2	99.35	99.50	1	8,522	0.01%
2020/10/30	2	100.25	0	0.00	98.50	2	8,509	0.02%
2020/10/29	0	102.00	3	99.80	100.50	-3	8,513	-0.04%
2020/10/28	4	102.00	4	104.00	102.00	0	8,516	0.00%
2020/10/27	0	0.00	4	101.00	104.50	-4	8,513	-0.05%
2020/10/26	2	103.00	0	0.00	102.00	2	8,498	0.02%
2020/10/22	4	102.12	6	101.83	101.00	-2	8,547	-0.02%
2020/10/21	10	103.25	8	103.81	102.50	2	8,582	0.02%
2020/10/20	1	103.00	1	103.00	102.50	0	8,585	0.00%
2020/10/19	1	103.00	1	103.00	103.00	0	8,628	0.00%
2020/10/16	13	104.15	14	104.50	101.00	-1	8,639	-0.01%
2020/10/15	8	104.69	5	104.30	103.50	3	8,629	0.03%
2020/10/14	50	107.49	43	108.17	105.00	7	8,754	0.08%
2020/10/13	28	104.75	28	105.04	106.00	0	8,527	0.00%
2020/10/12	15	105.17	13	105.46	106.00	2	8,498	0.02%
2020/10/08	13	103.08	16	102.16	101.00	-3	8,424	-0.04%
2020/10/07	43	105.38	43	105.29	102.50	0	8,470	0.00%
2020/10/06	22	104.39	24	104.63	104.50	-2	8,478	-0.02%
2020/10/05	34	102.15	32	102.83	103.50	2	8,798	0.02%
2020/09/30	5	100.28	4	101.38	101.50	1	9,160	0.01%
2020/09/29	9	100.47	14	100.37	101.00	-5	9,258	-0.05%
2020/09/28	14	100.35	12	100.04	102.00	2	9,259	0.02%
2020/09/25	0	0.00	2	99.30	94.60	-2	9,281	-0.02%
2020/09/24	4	99.15	3	98.60	97.10	1	9,450	0.01%
2020/09/23	6	101.45	21	100.04	102.00	-15	9,534	-0.16%
2020/09/22	2	96.75	2	96.60	98.00	0	9,348	0.00%
2020/09/21	4	98.70	4	99.20	97.40	0	9,295	0.00%
2020/09/18	16	99.16	16	99.51	98.60	0	9,229	0.00%
2020/09/17	16	102.13	20	102.23	100.00	-4	9,114	-0.04%
2020/09/16	23	101.09	36	100.88	100.00	-13	8,922	-0.15%
2020/09/15	53	100.39	45	100.18	102.00	8	8,637	0.09%
2020/09/14	74	99.64	83	99.64	96.70	-9	8,137	-0.11%
2020/09/11	24	93.18	17	94.11	95.30	7	7,562	0.09%
2020/09/10	3	89.80	3	89.33	89.20	0	7,233	0.00%
2020/09/09	2	87.00	2	88.50	89.00	0	7,201	0.00%
2020/09/08	1	87.20	0	0.00	88.20	1	7,241	0.01%
2020/09/07	2	88.55	0	0.00	87.40	2	7,315	0.03%
2020/09/04	1	86.30	1	87.00	87.40	0	7,363	0.00%
2020/09/03	2	89.25	6	88.87	88.00	-4	7,371	-0.05%
2020/09/02	2	85.80	6	86.42	87.30	-4	7,348	-0.05%
2020/09/01	2	84.95	5	85.28	85.10	-3	7,370	-0.04%
2020/08/31	1	87.00	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	1	87.00	87.20	-1	7,879	-0.01%
2020/08/27	5	88.10	5	89.50	88.10	0	7,968	0.00%
2020/08/26	0	0.00	1	88.60	89.50	-1	8,010	-0.01%
2020/08/25	0	0.00	1	85.10	85.00	-1	7,989	-0.01%
2020/08/24	5	85.00	6	84.33	85.00	-1	8,016	-0.01%
2020/08/21	4	83.58	6	82.97	84.50	-2	8,076	-0.02%
2020/08/20	2	79.80	7	80.70	81.50	-5	8,083	-0.06%
2020/08/19	16	87.21	18	88.24	86.20	-2	8,041	-0.02%
2020/08/18	9	89.00	13	88.86	88.80	-4	8,071	-0.05%
2020/08/17	1	91.70	1	92.10	91.70	0	8,058	0.00%
2020/08/14	5	92.18	5	92.06	92.60	0	8,104	0.00%
2020/08/13	8	92.71	3	92.30	91.60	5	8,157	0.06%
2020/08/12	7	93.07	5	93.04	93.10	2	8,303	0.02%
2020/08/11	7	95.17	3	96.40	94.60	4	8,348	0.05%
2020/08/10	7	97.40	3	98.63	96.10	4	8,378	0.05%
2020/08/07	12	100.63	23	99.96	98.50	-11	8,401	-0.13%
2020/08/05	4	97.60	7	97.83	97.50	-3	8,329	-0.04%
2020/08/04	2	96.10	3	96.70	96.60	-1	8,709	-0.01%
2020/08/03	8	96.34	7	97.90	96.10	1	9,128	0.01%
2020/07/31	2	94.45	2	95.00	97.20	0	9,216	0.00%
2020/07/30	4	94.30	4	94.35	94.50	0	9,312	0.00%
2020/07/29	14	92.41	15	92.75	93.80	-1	9,369	-0.01%
2020/07/28	17	95.88	11	96.61	91.90	6	9,396	0.06%
2020/07/27	11	96.53	9	96.96	95.90	2	9,428	0.02%
2020/07/24	22	97.37	21	97.92	96.10	1	9,679	0.01%
2020/07/23	14	98.91	15	99.24	98.60	-1	9,680	-0.01%
2020/07/22	5	98.86	7	98.96	99.10	-2	9,783	-0.02%
2020/07/21	0	0.00	6	97.10	97.70	-6	9,763	-0.06%
2020/07/20	19	96.25	17	95.44	95.40	2	9,771	0.02%
2020/07/17	14	98.18	8	98.06	97.20	6	9,794	0.06%
2020/07/16	20	96.71	22	97.04	96.30	-2	9,711	-0.02%
2020/07/15	18	97.57	8	98.88	96.00	10	9,738	0.10%
2020/07/14	43	98.80	7	98.67	97.70	36	9,932	0.36%
2020/07/13	10	101.25	4	101.75	102.00	6	9,837	0.06%
2020/07/10	40	103.41	29	102.59	101.00	11	9,772	0.11%
2020/07/09	106	109.54	91	110.15	107.00	15	9,605	0.16%	大買/
2020/07/08	51	106.99	48	106.38	110.50	3	9,125	0.03%
2020/07/07	20	100.05	12	101.04	101.00	8	8,593	0.09%
2020/07/06	10	100.17	9	100.74	101.00	1	8,494	0.01%
2020/07/03	31	100.67	34	99.58	98.20	-3	8,424	-0.04%
2020/07/02	22	98.43	34	99.27	99.10	-12	8,282	-0.14%
2020/07/01	7	95.74	7	95.31	95.60	0	7,965	0.00%
2020/06/29	7	90.80	9	90.27	90.60	-2	7,847	-0.03%
2020/06/24	3	92.03	2	92.20	91.90	1	7,896	0.01%
2020/06/22	2	93.85	0	0.00	93.40	2	8,226	0.02%
2020/06/19	1	93.90	3	94.47	93.40	-2	8,300	-0.02%
2020/06/18	2	93.00	2	93.20	93.10	0	8,361	0.00%
2020/06/17	4	92.70	0	0.00	93.00	4	8,467	0.05%
2020/06/15	4	89.90	4	92.30	89.90	0	8,755	0.00%
2020/06/11	1	90.10	3	92.43	90.10	-2	9,037	-0.02%
2020/06/10	2	94.50	2	94.75	94.50	0	9,128	0.00%
2020/06/08	8	93.38	3	94.07	93.00	5	9,412	0.05%
2020/06/05	12	93.91	0	0.00	94.00	12	9,435	0.13%
2020/06/04	11	94.07	5	94.60	93.50	6	9,492	0.06%
2020/06/03	34	96.01	27	96.35	93.70	7	9,494	0.07%
2020/06/02	0	0.00	1	92.40	91.10	-1	9,284	-0.01%
2020/06/01	5	91.86	4	91.50	91.90	1	9,379	0.01%
2020/05/29	1	88.70	1	87.50	90.80	0	9,702	0.00%
2020/05/28	2	88.10	2	88.40	87.80	0	9,720	0.00%
2020/05/27	1	89.90	2	89.90	88.80	-1	9,788	-0.01%
2020/05/26	5	88.54	6	89.38	88.50	-1	9,806	-0.01%
2020/05/25	2	85.70	2	85.60	88.80	0	9,789	0.00%
2020/05/22	4	85.90	11	88.00	85.90	-7	9,781	-0.07%
2020/05/21	2	87.45	2	87.15	88.80	0	9,752	0.00%
2020/05/20	2	86.00	1	85.30	85.30	1	9,695	0.01%
2020/05/19	1	86.10	3	86.07	86.70	-2	9,667	-0.02%
2020/05/18	12	86.75	7	86.37	85.80	5	9,616	0.05%
2020/05/14	4	94.08	13	93.68	92.30	-9	9,493	-0.09%
2020/05/13	12	94.15	10	94.10	95.30	2	9,489	0.02%
2020/05/12	26	95.62	36	95.33	93.40	-10	9,548	-0.10%
2020/05/11	69	99.40	66	99.13	97.50	3	9,540	0.03%
2020/05/08	14	94.27	9	95.00	96.10	5	9,189	0.05%
2020/05/07	6	90.77	3	90.80	91.40	3	8,821	0.03%
2020/05/06	6	91.05	10	89.86	89.00	-4	8,781	-0.05%
2020/05/05	1	88.90	0	0.00	88.50	1	8,759	0.01%
2020/05/04	1	88.80	2	88.55	88.50	-1	9,065	-0.01%
2020/04/30	1	92.70	5	91.40	90.60	-4	9,148	-0.04%
2020/04/29	4	92.58	8	91.60	91.50	-4	9,139	-0.04%
2020/04/27	1	88.70	0	0.00	88.70	1	9,014	0.01%
2020/04/24	3	87.40	4	87.50	87.60	-1	8,918	-0.01%
2020/04/23	9	88.08	4	88.13	87.00	5	8,920	0.06%
2020/04/22	8	86.78	3	85.53	87.50	5	8,959	0.06%
2020/04/21	4	87.65	7	87.10	86.10	-3	8,978	-0.03%
2020/04/20	7	86.86	6	87.10	87.90	1	9,018	0.01%
2020/04/17	4	92.68	12	91.88	88.10	-8	8,971	-0.09%
2020/04/16	2	87.60	1	87.50	87.80	1	8,827	0.01%
2020/04/15	5	87.74	2	88.40	87.80	3	8,853	0.03%
2020/04/14	10	87.13	9	87.40	88.00	1	9,047	0.01%
2020/04/13	3	85.33	6	84.68	85.30	-3	9,083	-0.03%
2020/04/10	1	86.60	0	0.00	86.20	1	9,123	0.01%
2020/04/09	1	87.90	2	87.30	86.50	-1	9,195	-0.01%
2020/04/08	11	89.59	2	90.05	89.60	9	9,340	0.10%
2020/04/07	5	87.02	5	86.46	87.30	0	9,232	0.00%
2020/04/06	2	81.30	3	81.50	81.20	-1	9,085	-0.01%
2020/04/01	1	77.50	1	78.70	79.50	0	9,076	0.00%
2020/03/31	6	78.43	5	79.68	77.90	1	9,050	0.01%
2020/03/30	1	75.70	2	76.70	78.40	-1	9,000	-0.01%
2020/03/27	32	77.59	18	77.67	75.70	14	8,991	0.16%
2020/03/26	9	73.88	10	73.70	75.70	-1	8,840	-0.01%
2020/03/25	4	75.20	2	75.10	75.70	2	8,754	0.02%
2020/03/24	5	68.82	6	69.15	69.80	-1	8,674	-0.01%
2020/03/23	3	62.97	122	60.23	63.80	-119	8,641	-1.38%	大賣/鉅額交易
2020/03/20	12	63.00	13	61.73	63.30	-1	8,804	-0.01%
2020/03/19	26	62.37	24	61.90	57.60	2	8,700	0.02%
2020/03/18	5	70.68	5	69.98	64.00	0	8,591	0.00%
2020/03/17	1	71.50	1	72.10	70.50	0	8,513	0.00%
2020/03/16	2	83.95	1	82.30	75.60	1	8,509	0.01%
2020/03/13	2	80.80	0	0.00	83.50	2	8,405	0.02%
2020/03/12	2	85.60	0	0.00	87.70	2	8,233	0.02%
2020/03/11	2	96.60	2	97.00	92.40	0	8,168	0.00%
2020/03/10	1	92.30	2	92.10	95.90	-1	8,272	-0.01%
2020/03/09	1	97.00	1	97.60	92.40	0	8,457	0.00%
2020/03/06	6	100.38	11	99.85	98.60	-5	8,419	-0.06%
2020/03/05	9	99.56	9	99.60	99.60	0	8,434	0.00%
2020/03/04	91	98.73	91	99.34	96.80	0	8,409	0.00%
2020/03/03	1	96.40	1	95.70	95.70	0	8,435	0.00%
2020/03/02	2	86.40	2	91.70	94.40	0	8,804	0.00%
2020/02/27	1	96.40	0	0.00	90.00	1	9,012	0.01%
2020/02/26	1	97.00	1	96.30	96.00	0	8,934	0.00%
2020/02/25	3	96.07	2	93.95	97.80	1	8,892	0.01%
2020/02/20	2	98.35	2	99.05	97.60	0	8,782	0.00%
2020/02/19	1	97.80	0	0.00	97.70	1	8,733	0.01%
2020/02/18	1	97.10	3	97.60	96.50	-2	8,702	-0.02%
2020/02/17	3	97.63	1	97.20	97.20	2	8,639	0.02%
2020/02/14	2	99.70	3	99.97	99.90	-1	8,553	-0.01%
2020/02/13	1	100.50	1	100.00	100.00	0	8,543	0.00%
2020/02/12	14	101.61	14	101.82	101.00	0	8,589	0.00%
2020/02/11	3	98.30	3	98.93	99.70	0	8,629	0.00%
2020/02/10	3	95.07	2	96.05	95.40	1	8,773	0.01%
2020/02/07	3	99.83	3	97.00	97.00	0	9,047	0.00%
2020/02/06	3	100.50	2	99.10	100.50	1	9,113	0.01%
2020/02/05	29	100.30	28	100.14	97.80	1	9,034	0.01%
2020/02/04	19	95.58	19	95.97	96.40	0	8,705	0.00%
2020/02/03	4	91.25	15	89.04	94.90	-11	8,610	-0.13%
2020/01/30	1	91.50	0	0.00	87.30	1	8,531	0.01%
2020/01/16	2	94.75	3	94.77	95.30	-1	8,427	-0.01%
2020/01/15	27	96.00	26	96.10	95.80	1	8,401	0.01%
2020/01/14	7	94.70	5	93.48	95.20	2	8,835	0.02%
2020/01/13	13	90.45	10	90.74	90.70	3	9,053	0.03%
2020/01/10	8	89.50	6	89.47	89.30	2	9,268	0.02%
2020/01/09	2	91.40	2	91.75	91.80	0	9,510	0.00%
2020/01/08	17	92.64	12	92.85	90.20	5	10,031	0.05%
2020/01/07	4	99.60	2	100.70	97.60	2	10,026	0.02%
2020/01/06	3	101.83	2	103.00	100.00	1	10,400	0.01%
2020/01/03	9	102.89	7	105.14	101.50	2	10,881	0.02%
2020/01/02	4	104.63	8	104.38	105.00	-4	11,064	-0.04%
2019/12/31	1	100.00	2	99.70	99.50	-1	10,948	-0.01%
2019/12/30	3	100.33	0	0.00	99.00	3	11,076	0.03%
2019/12/27	5	101.60	2	101.75	101.50	3	11,597	0.03%
2019/12/25	2	99.50	3	100.17	100.00	-1	11,688	-0.01%
2019/12/24	6	99.00	5	99.06	98.30	1	11,747	0.01%
2019/12/23	2	103.25	1	104.00	99.90	1	11,804	0.01%
2019/12/20	7	103.86	4	104.88	103.50	3	11,897	0.03%
2019/12/19	4	105.75	3	106.33	105.50	1	12,162	0.01%
2019/12/18	4	109.38	4	107.25	106.00	0	12,220	0.00%
2019/12/17	23	109.87	32	108.89	109.50	-9	12,325	-0.07%
2019/12/16	11	104.59	11	104.95	104.50	0	12,218	0.00%
2019/12/13	13	105.42	12	106.67	104.50	1	12,755	0.01%
2019/12/12	6	104.50	7	104.79	104.50	-1	13,105	-0.01%
2019/12/11	14	105.18	13	105.46	104.00	1	13,238	0.01%
2019/12/10	1	102.50	1	102.50	102.00	0	13,436	0.00%
2019/12/09	1	104.50	4	104.50	103.50	-3	13,574	-0.02%
2019/12/06	4	105.13	3	105.17	105.50	1	13,831	0.01%
2019/12/05	8	105.94	5	105.50	104.00	3	14,405	0.02%
2019/12/04	18	109.19	16	110.06	107.50	2	14,663	0.01%
2019/12/03	2	107.50	1	107.50	108.50	1	14,865	0.01%
2019/12/02	14	107.64	12	108.25	106.00	2	15,401	0.01%
2019/11/29	6	111.75	6	112.08	111.50	0	15,404	0.00%
2019/11/28	23	113.98	29	113.57	112.00	-6	15,298	-0.04%
2019/11/27	62	110.39	61	110.77	111.00	1	14,921	0.01%
2019/11/26	8	105.88	6	106.83	108.50	2	14,529	0.01%
2019/11/25	0	0.00	3	99.50	98.90	-3	14,310	-0.02%
2019/11/20	3	96.20	0	0.00	94.20	3	14,664	0.02%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/11	29	104.81	16	106.06	103.00	13	15,473	0.08%
2019/11/08	20	111.85	25	109.30	108.50	-5	15,364	-0.03%
2019/11/07	6	110.75	8.1	111.24	109.50	-2.1	15,210	-0.01%
2019/11/06	35	116.89	34	117.38	115.00	1	15,132	0.01%
2019/11/05	17	121.35	12	121.96	124.00	5	14,872	0.03%
2019/11/04	3	114.50	1	113.50	115.00	2	14,941	0.01%
2019/11/01	8	112.31	8	114.50	114.50	0	15,078	0.00%
2019/10/30	0	0.00	5	110.70	112.00	-5	15,199	-0.03%
2019/10/29	2	111.00	0	0.00	109.50	2	15,252	0.01%
2019/10/28	26	116.75	22	116.39	116.50	4	15,252	0.03%
2019/10/24	3	116.17	0	0.00	115.50	3	15,301	0.02%
2019/10/23	1.1	114.57	4	117.25	115.00	-3	15,372	-0.02%
2019/10/22	67	117.75	81	117.20	119.00	-14	15,430	-0.09%
2019/10/21	18	108.33	22	109.84	113.00	-4	15,094	-0.03%
2019/10/18	25	109.24	16	109.50	108.00	9	15,045	0.06%
2019/10/17	31	104.23	42	106.27	110.00	-11	15,039	-0.07%
2019/10/16	99	106.84	94	105.61	100.50	5	14,737	0.03%
2019/10/15	13	107.35	5	105.50	106.00	8	14,272	0.06%
2019/10/14	241	107.55	243	107.34	107.50	-2	14,100	-0.01%	大買/大賣/
2019/10/09	41	96.93	51	98.79	100.50	-10	13,740	-0.07%
2019/10/08	12	89.93	12	90.25	91.40	0	13,266	0.00%
2019/10/07	0	0.00	3	88.73	88.70	-3	13,351	-0.02%
2019/10/04	52	88.70	43	87.88	87.60	9	13,312	0.07%
2019/10/03	42	88.73	41	88.96	88.30	1	13,326	0.01%
2019/10/02	18	85.31	19	85.10	85.80	-1	12,862	-0.01%
2019/10/01	6	84.23	6	84.58	84.70	0	12,819	0.00%
2019/09/27	1	83.10	4	82.48	83.90	-3	12,934	-0.02%
2019/09/26	22	83.88	23	84.03	84.40	-1	12,980	-0.01%
2019/09/25	11	82.69	11	82.47	83.90	0	12,975	0.00%
2019/09/24	6	84.93	4	86.15	82.60	2	13,061	0.02%
2019/09/23	3	87.57	2	87.80	87.50	1	12,912	0.01%
2019/09/20	13	86.68	14	86.54	87.30	-1	13,227	-0.01%
2019/09/19	21	86.95	21	86.11	86.60	0	13,442	0.00%
2019/09/18	31	86.79	30	86.79	86.00	1	13,397	0.01%
2019/09/17	163	86.28	166	86.34	85.40	-3	12,890	-0.02%	大買/大賣/
2019/09/16	6	83.67	6	82.95	84.00	0	12,510	0.00%
2019/09/12	42	83.13	40	83.19	82.00	2	12,372	0.02%
2019/09/11	17	81.68	17	81.87	80.50	0	12,101	0.00%
2019/09/10	21	81.08	21	81.60	81.20	0	11,925	0.00%
2019/09/09	127	81.79	129	81.77	83.00	-2	11,628	-0.02%	大買/大賣/
2019/09/06	13	78.07	18	78.10	78.00	-5	10,977	-0.05%
2019/09/05	24	76.98	22	77.20	76.20	2	10,564	0.02%
2019/09/04	87	73.50	87	73.66	77.10	0	10,169	0.00%
2019/09/03	14	70.31	16	70.18	70.10	-2	9,589	-0.02%
2019/09/02	0	0.00	1	67.20	68.70	-1	9,455	-0.01%
2019/08/30	10	67.83	0	0.00	67.00	10	9,453	0.11%
2019/08/29	4	67.43	0	0.00	67.50	4	9,601	0.04%
2019/08/27	0	0.00	2	66.30	66.00	-2	9,756	-0.02%
2019/08/26	5	65.62	9	66.50	66.00	-4	9,649	-0.04%
2019/08/23	1	69.60	0	0.00	69.50	1	9,512	0.01%
2019/08/22	2	71.30	2	71.50	71.50	0	9,384	0.00%
2019/08/20	1	72.80	1	70.80	70.50	0	9,302	0.00%
2019/08/19	0	0.00	1	71.00	70.80	-1	9,206	-0.01%
2019/08/16	2	70.55	1	71.40	70.10	1	9,176	0.01%
2019/08/15	2	71.90	1	71.80	71.20	1	9,143	0.01%
2019/08/14	35	76.80	40	76.14	74.20	-5	9,003	-0.06%
2019/08/13	5	71.62	1	72.20	71.30	4	8,675	0.05%
2019/08/12	6	71.17	5	71.44	71.10	1	8,647	0.01%
2019/08/08	0	0.00	1	72.00	71.40	-1	8,592	-0.01%
2019/08/06	1	68.50	2	66.55	69.20	-1	8,398	-0.01%
2019/08/05	27	68.21	22	69.93	66.80	5	8,224	0.06%
2019/08/02	3	71.63	2	70.80	72.70	1	8,045	0.01%
2019/08/01	1	71.50	3	72.70	73.50	-2	7,985	-0.03%
2019/07/31	3	71.10	2	71.85	71.00	1	7,850	0.01%
2019/07/30	2	71.10	0	0.00	71.70	2	7,746	0.03%
2019/07/29	2	73.50	5	74.00	73.80	-3	7,627	-0.04%
2019/07/26	6	74.20	6	74.22	74.30	0	7,588	0.00%
2019/07/25	3	73.03	12	73.96	74.60	-9	7,550	-0.12%
2019/07/24	1	73.90	1	74.50	72.80	0	7,436	0.00%
2019/07/23	3	73.93	2	74.40	72.80	1	7,315	0.01%
2019/07/22	17	73.49	9	73.26	74.00	8	7,166	0.11%
2019/07/19	7	71.19	13	71.49	72.40	-6	6,836	-0.09%
2019/07/18	3	68.53	4	68.30	68.90	-1	6,579	-0.02%
2019/07/17	9	69.77	8	69.23	69.00	1	6,507	0.02%
2019/07/16	3	69.97	9	68.50	68.50	-6	6,374	-0.09%
2019/07/15	2	70.60	20	69.24	69.80	-18	6,340	-0.28%
2019/07/12	3	72.63	3	71.70	72.00	0	6,566	0.00%
2019/07/11	42	71.75	38	72.77	72.50	4	6,451	0.06%
2019/07/10	7	67.09	1	68.30	68.40	6	6,067	0.10%
2019/07/09	27	67.42	10	67.63	67.50	17	5,994	0.28%
2019/07/08	6	65.22	54	65.91	66.40	-48	5,837	-0.82%
2019/07/05	1	64.80	1	64.10	65.10	0	5,746	0.00%
2019/07/04	14	64.13	17	64.38	64.00	-3	5,678	-0.05%
2019/07/03	6	65.12	7	66.53	65.00	-1	5,522	-0.02%
2019/07/02	3	64.30	3	64.47	66.00	0	5,438	0.00%
2019/07/01	65	67.49	52	65.51	65.60	13	5,352	0.24%
2019/06/28	33	64.48	29	64.52	64.50	4	5,160	0.08%
2019/06/27	53	63.34	20	62.47	65.00	33	5,060	0.65%
2019/06/26	63	59.89	63	60.72	60.20	0	4,783	0.00%
2019/06/25	2	57.50	4	57.08	57.10	-2	4,876	-0.04%
2019/06/21	6	56.10	4	56.10	56.10	2	5,048	0.04%
2019/06/20	0	0.00	2	56.50	56.60	-2	4,983	-0.04%
2019/06/19	0	0.00	2	54.25	55.10	-2	5,046	-0.04%
2019/06/18	1	53.50	1	53.70	53.00	0	4,947	0.00%
2019/06/17	2	52.00	0	0.00	52.80	2	4,964	0.04%
2019/06/14	12	52.00	13	52.74	52.00	-1	5,048	-0.02%
2019/06/12	2	52.80	0	0.00	52.10	2	5,480	0.04%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	13	51.50	14	52.04	51.50	-1	5,338	-0.02%
2019/06/06	1	49.90	1	49.50	50.80	0	5,275	0.00%
2019/06/05	10	50.48	9	50.36	49.95	1	5,209	0.02%
2019/06/04	4	48.49	5	48.39	48.55	-1	5,016	-0.02%
2019/06/03	8	46.55	26	46.03	48.15	-18	4,902	-0.37%
2019/05/31	4	43.56	8	43.51	43.80	-4	4,754	-0.08%
2019/05/30	4	42.15	4	42.26	42.50	0	4,751	0.00%
2019/05/29	3	41.50	3	41.63	41.65	0	4,759	0.00%
2019/05/28	4	41.65	4	41.80	41.90	0	4,771	0.00%
2019/05/27	1	41.80	1	42.05	41.35	0	4,812	0.00%
2019/05/24	5	41.74	5	41.86	41.50	0	4,878	0.00%
2019/05/23	5	40.87	4	41.06	41.25	1	4,893	0.02%
2019/05/22	11	43.14	11	43.24	41.80	0	4,936	0.00%
2019/05/21	15	40.45	15	41.05	42.20	0	5,003	0.00%
2019/05/20	5	42.71	2	42.65	41.40	3	5,012	0.06%
2019/05/17	5	44.63	3	44.67	43.80	2	5,016	0.04%
2019/05/16	7	46.42	5	46.66	45.25	2	5,312	0.04%
2019/05/15	2	47.63	2	47.80	47.50	0	5,368	0.00%
2019/05/14	5	45.83	6	46.15	46.70	-1	5,442	-0.02%
2019/05/13	6	49.94	4	50.20	47.80	2	5,543	0.04%
2019/05/10	7	50.53	7	50.77	51.00	0	5,558	0.00%
2019/05/09	14	51.13	14	51.31	50.40	0	5,544	0.00%
2019/05/08	5	50.24	4	50.43	50.70	1	5,517	0.02%
2019/05/07	1	51.10	1	51.40	51.20	0	5,530	0.00%
2019/05/06	7	50.96	6	51.18	50.70	1	5,630	0.02%
2019/05/03	12	52.81	6	52.92	52.70	6	5,628	0.11%
2019/05/02	6	52.20	8	52.26	53.00	-2	5,637	-0.04%
2019/04/30	8	50.21	3	50.40	50.50	5	5,604	0.09%
2019/04/29	1	50.90	3	50.60	50.00	-2	5,725	-0.03%
2019/04/26	8	50.60	11	51.28	51.70	-3	5,741	-0.05%
2019/04/25	6	52.78	1	52.60	52.50	5	5,731	0.09%
2019/04/24	7	53.44	14	53.14	52.90	-7	5,765	-0.12%
2019/04/23	16	53.55	10	53.75	53.50	6	5,780	0.10%
2019/04/22	3	54.10	4	54.23	54.00	-1	5,789	-0.02%
2019/04/19	3	54.00	7	53.77	54.00	-4	5,830	-0.07%
2019/04/18	41	55.00	32	54.92	53.70	9	5,847	0.15%
2019/04/17	1	52.90	1	53.10	52.70	0	5,583	0.00%
2019/04/16	2	52.85	3	52.60	52.70	-1	5,734	-0.02%
2019/04/15	3	51.93	5	52.32	53.00	-2	5,824	-0.03%
2019/04/12	2	52.55	0	0.00	52.00	2	5,956	0.03%
2019/04/11	6	53.87	14	53.65	53.10	-8	6,111	-0.13%
2019/04/10	4	54.10	3	54.33	54.00	1	6,532	0.02%
2019/04/09	7	54.37	5	54.56	54.00	2	7,067	0.03%
2019/04/08	58	54.52	8	54.84	54.30	50	7,208	0.69%
2019/04/03	54	53.02	4	53.38	53.30	50	7,461	0.67%
2019/04/02	3	55.20	9	54.96	54.30	-6	7,776	-0.08%
2019/04/01	8	55.08	7	55.73	54.00	1	7,759	0.01%
2019/03/29	5	54.50	6	54.77	54.00	-1	7,666	-0.01%
2019/03/28	18	54.87	120	54.47	52.80	-102	7,511	-1.36%	大賣/鉅額交易
2019/03/27	19	52.09	19	52.08	53.90	0	7,012	0.00%
2019/03/26	3	48.77	8	48.84	49.00	-5	6,655	-0.08%
2019/03/25	2	48.88	1	49.10	48.45	1	6,643	0.02%
2019/03/22	52	50.35	53	50.07	49.90	-1	6,623	-0.02%
2019/03/21	6	48.98	2	49.20	48.85	4	6,491	0.06%
2019/03/20	103	49.20	2	49.45	48.80	101	6,638	1.52%	大買/鉅額交易
2019/03/19	5	48.99	6	49.09	49.05	-1	6,655	-0.02%
2019/03/18	19	48.67	21	48.85	48.70	-2	6,553	-0.03%
2019/03/15	22	48.95	19	48.67	47.50	3	6,382	0.05%
2019/03/14	1	46.60	2	46.55	46.25	-1	6,063	-0.02%
2019/03/13	2	46.18	2	46.33	46.10	0	6,087	0.00%
2019/03/12	4	46.29	4	46.46	46.00	0	6,160	0.00%
2019/03/11	3	45.58	3	45.73	45.85	0	6,200	0.00%
2019/03/08	3	44.78	3	44.97	45.20	0	6,283	0.00%
2019/03/07	7	45.79	4	45.70	45.40	3	6,448	0.05%
2019/03/06	3	47.27	1	47.60	46.80	2	6,502	0.03%
2019/03/05	4	47.59	2	47.83	47.50	2	6,528	0.03%
2019/03/04	2	46.73	4	47.06	47.80	-2	6,592	-0.03%
2019/02/27	1	46.75	1	46.90	46.90	0	6,590	0.00%
2019/02/26	5	48.26	4	48.45	47.80	1	6,617	0.02%
2019/02/25	7	48.09	6	48.29	47.80	1	6,610	0.02%
2019/02/22	2	48.05	1	48.20	47.55	1	6,555	0.02%
2019/02/21	7	48.03	8	48.22	48.45	-1	6,544	-0.02%
2019/02/20	10	48.84	9	48.96	47.95	1	6,498	0.02%
2019/02/19	6	48.17	8	48.24	48.00	-2	6,403	-0.03%
2019/02/18	24	48.13	23	48.20	47.60	1	6,414	0.02%
2019/02/15	15	49.16	20	49.18	47.55	-5	6,359	-0.08%
2019/02/14	4	46.58	5	46.68	46.75	-1	6,030	-0.02%
2019/02/13	9	46.08	9	46.24	46.10	0	5,949	0.00%
2019/02/12	5	45.34	10	45.44	46.20	-5	5,884	-0.08%
2019/02/11	4	44.30	5	44.34	44.55	-1	5,769	-0.02%
2019/01/29	2	43.55	0	0.00	43.15	2	5,798	0.03%
2019/01/28	3	44.27	3	44.40	44.10	0	5,802	0.00%
2019/01/25	4	44.53	7	44.44	44.15	-3	5,810	-0.05%
2019/01/24	2	43.63	1	43.85	43.40	1	5,742	0.02%
2019/01/23	4	42.96	5	43.03	43.30	-1	5,746	-0.02%
2019/01/22	3	42.98	3	43.13	42.50	0	5,729	0.00%
2019/01/21	3	43.35	3	43.50	42.90	0	5,709	0.00%
2019/01/18	6	42.79	6	42.91	42.95	0	5,604	0.00%
2019/01/17	11	43.77	7	43.79	43.05	4	5,601	0.07%
2019/01/16	12	44.96	5	45.15	44.40	7	5,581	0.13%
2019/01/15	7	44.90	7	45.06	44.95	0	5,569	0.00%
2019/01/14	6	45.40	5	45.70	44.70	1	5,556	0.02%
2019/01/11	8	45.56	7	45.71	45.25	1	5,558	0.02%
2019/01/10	5	45.88	5	46.04	45.50	0	5,491	0.00%
2019/01/09	3	45.77	2	46.08	45.10	1	5,407	0.02%
2019/01/08	14	45.79	15	45.77	45.70	-1	5,307	-0.02%
2019/01/07	31	46.17	30	45.66	44.15	1	5,135	0.02%
2019/01/04	10	44.47	26	44.11	45.00	-16	5,047	-0.32%
2019/01/03	6	47.41	5	47.45	45.85	1	4,916	0.02%
2019/01/02	24	48.30	24	48.45	48.50	0	4,756	0.00%
2018/12/28	22	46.86	26	46.47	47.90	-4	4,319	-0.09%
2018/12/27	38	44.04	28	43.88	43.90	10	3,808	0.26%
2018/12/26	45	43.93	39	44.29	42.00	6	3,655	0.16%
2018/12/25	20	43.28	30	43.48	44.85	-10	3,311	-0.30%
2018/12/24	10	41.32	27	40.86	41.75	-17	2,931	-0.58%
2018/12/22	3	38.50	3	38.92	39.10	0	2,883	0.00%
2018/12/21	9	38.33	15	38.28	39.40	-6	2,892	-0.21%
2018/12/20	9	39.43	5	39.67	38.50	4	2,885	0.14%
2018/12/19	13	40.39	3	41.03	40.15	10	2,911	0.34%
2018/12/18	10	40.87	8	41.05	40.25	2	2,911	0.07%
2018/12/17	6	41.71	6	41.85	41.80	0	2,892	0.00%
2018/12/14	5	42.01	4	42.09	41.85	1	2,893	0.03%
2018/12/13	29	43.41	30	43.53	43.00	-1	2,877	-0.03%
2018/12/12	3	41.97	9	41.41	42.45	-6	2,716	-0.22%
2018/12/11	1	39.65	1	39.80	39.45	0	2,657	0.00%
2018/12/10	2	39.33	2	39.48	39.40	0	2,707	0.00%
2018/12/07	7	40.04	6	40.20	39.90	1	2,766	0.04%
2018/12/06	13	40.00	5	39.91	39.50	8	2,882	0.28%
2018/12/05	9	41.66	10	41.68	41.55	-1	2,854	-0.04%
2018/12/04	12	42.28	10	42.35	41.80	2	2,842	0.07%
2018/12/03	9	41.97	14	41.75	42.45	-5	2,839	-0.18%
2018/11/30	12	41.40	11	41.63	40.25	1	2,770	0.04%
2018/11/29	12	40.04	13	40.22	40.40	-1	2,639	-0.04%
2018/11/28	8	38.23	8	38.38	38.60	0	2,650	0.00%
2018/11/27	11	37.60	11	37.55	37.95	0	2,627	0.00%
2018/11/26	2	36.70	2	36.95	36.70	0	2,557	0.00%
2018/11/23	6	37.00	5	37.26	36.15	1	2,564	0.04%
2018/11/22	6	37.14	6	37.18	36.50	0	2,519	0.00%
2018/11/20	1	36.25	1	36.40	36.05	0	2,495	0.00%
2018/11/19	2	36.70	2	36.88	36.55	0	2,480	0.00%
2018/11/15	1	36.15	1	36.25	36.20	0	2,482	0.00%
2018/11/14	5	39.70	5	39.52	38.00	0	2,415	0.00%
2018/11/13	2	36.95	2	36.88	39.65	0	2,406	0.00%
2018/11/12	1	39.30	1	39.45	39.20	0	2,402	0.00%
2018/11/09	4	39.76	3	40.03	39.35	1	2,445	0.04%
2018/11/08	1	42.00	1	42.15	40.15	0	2,469	0.00%
2018/11/07	7	41.56	7	41.73	41.35	0	2,494	0.00%
2018/11/06	9	41.62	9	41.78	41.00	0	2,523	0.00%
2018/11/05	8	40.64	8	40.80	40.90	0	2,478	0.00%
2018/11/02	3	40.60	3	40.77	40.30	0	2,474	0.00%
2018/11/01	6	40.01	8	39.91	39.80	-2	2,459	-0.08%
2018/10/31	5	38.34	5	38.49	38.40	0	2,464	0.00%
2018/10/26	0	0.00	3	35.77	35.90	-3	2,504	-0.12%
2018/10/23	3	41.32	2	41.13	40.25	1	2,666	0.04%
2018/10/22	3	42.45	3	42.57	42.35	0	2,671	0.00%
2018/10/19	12	41.17	14	41.09	42.45	-2	2,701	-0.07%
2018/10/18	2	40.85	2	40.98	40.45	0	2,745	0.00%
2018/10/17	1	40.85	1	41.10	40.45	0	2,849	0.00%
2018/10/16	5	40.61	5	40.66	39.95	0	2,978	0.00%
2018/10/15	3	39.38	5	39.37	40.00	-2	3,010	-0.07%
2018/10/12	7	38.39	7	38.52	39.30	0	3,074	0.00%
2018/10/09	2	42.80	2	43.03	41.65	0	3,142	0.00%
2018/10/08	8	43.48	8	43.26	42.75	0	3,154	0.00%
2018/10/05	9	44.53	7	44.51	43.55	2	3,258	0.06%
2018/10/04	2	46.65	7	46.86	46.20	-5	3,325	-0.15%
2018/10/03	4	48.46	2	48.70	47.70	2	3,350	0.06%
2018/10/02	6	49.35	6	49.50	49.20	0	3,405	0.00%
2018/10/01	2	49.05	3	49.00	49.40	-1	3,436	-0.03%
2018/09/27	1	48.85	1	49.05	48.75	0	3,577	0.00%
2018/09/26	1	50.40	1	50.60	49.40	0	3,633	0.00%
2018/09/25	2	48.13	3	48.40	49.10	-1	3,761	-0.03%
2018/09/21	5	47.56	5	47.72	48.20	0	3,890	0.00%
2018/09/19	2	49.05	2	49.20	47.70	0	4,123	0.00%
2018/09/18	1	48.65	1	48.95	48.55	0	4,365	0.00%
2018/09/17	5	48.74	6	48.88	49.00	-1	4,447	-0.02%
2018/09/14	9	46.96	9	47.00	48.70	0	4,592	0.00%
2018/09/13	5	46.54	4	46.55	46.70	1	4,756	0.02%
2018/09/12	2	46.10	659	45.49	45.70	-657	4,871	-13.49%	大賣/鉅額交易
2018/09/11	7	50.37	7	50.66	50.50	0	4,994	0.00%
2018/09/10	10	51.89	4	51.45	49.55	6	5,604	0.11%
2018/09/07	1	55.90	1	56.10	54.50	0	6,257	0.00%
2018/09/06	6	57.10	5	57.40	56.30	1	6,334	0.02%
2018/09/05	13	57.87	13	58.12	57.00	0	6,570	0.00%
2018/09/04	8	58.43	7	59.34	57.90	1	6,611	0.02%
2018/09/03	1	56.90	0	0.00	55.80	1	6,561	0.02%
2018/08/31	4	57.35	3	57.63	57.50	1	6,616	0.02%
2018/08/30	6	58.43	6	58.75	58.00	0	6,861	0.00%
2018/08/29	4	57.68	3	57.87	58.00	1	6,964	0.01%
2018/08/28	12	58.11	7	58.46	57.60	5	7,024	0.07%
2018/08/27	1	57.10	3	57.50	57.60	-2	7,060	-0.03%
2018/08/24	5	56.70	0	0.00	56.30	5	7,115	0.07%
2018/08/23	5	57.08	2	56.85	56.80	3	7,142	0.04%
2018/08/22	19	57.63	11	58.14	57.80	8	7,151	0.11%
2018/08/21	4	56.73	6	56.75	57.40	-2	7,158	-0.03%
2018/08/20	4	56.05	2	56.30	55.60	2	7,213	0.03%
2018/08/17	28	57.27	8	57.41	55.90	20	7,281	0.27%
2018/08/16	8	55.93	8	56.19	56.80	0	7,284	0.00%
2018/08/15	11	57.69	4	57.95	57.40	7	7,251	0.10%
2018/08/14	3	56.17	10	56.79	59.00	-7	7,260	-0.10%
2018/08/13	4	57.75	3	56.87	55.10	1	7,271	0.01%
2018/08/10	3	59.00	2	59.20	58.70	1	7,230	0.01%
2018/08/09	15	59.34	1	59.90	59.50	14	7,274	0.19%
2018/08/08	6	61.13	2	61.50	60.40	4	7,342	0.05%
2018/08/07	6	60.92	4	61.08	61.00	2	7,403	0.03%
2018/08/06	3	59.77	3	60.03	60.60	0	7,457	0.00%
2018/08/03	4	60.13	4	60.25	60.30	0	7,509	0.00%
2018/08/02	10	59.71	10	59.88	60.20	0	7,587	0.00%
2018/08/01	5	59.90	7	59.99	60.60	-2	7,627	-0.03%
2018/07/31	7	58.41	6	58.60	58.50	1	7,749	0.01%
2018/07/30	13	60.28	7	60.84	57.10	6	7,696	0.08%
2018/07/27	5	61.90	5	62.24	62.20	0	7,659	0.00%
2018/07/26	12	62.07	12	62.42	62.00	0	7,659	0.00%
2018/07/25	8	61.63	8	62.01	61.40	0	7,631	0.00%
2018/07/24	7	60.74	9	61.22	61.60	-2	7,564	-0.03%
2018/07/23	14	61.39	9	61.64	61.00	5	7,538	0.07%
2018/07/20	6	68.28	4	68.45	67.70	2	7,467	0.03%
2018/07/19	10	68.80	7	68.84	68.50	3	7,479	0.04%
2018/07/18	4	70.20	2	70.10	69.20	2	7,561	0.03%
2018/07/16	0	0.00	1	73.40	73.00	-1	7,668	-0.01%
2018/07/13	25	75.16	1	75.90	74.10	24	7,717	0.31%
2018/07/12	1	73.70	0	0.00	74.30	1	7,777	0.01%
2018/07/11	2	71.55	2	71.45	71.50	0	7,951	0.00%
2018/07/10	0	0.00	1	70.30	71.20	-1	8,152	-0.01%
2018/07/06	2	67.85	7	70.00	70.00	-5	8,437	-0.06%
2018/07/05	0	0.00	5	70.84	69.30	-5	8,417	-0.06%
2018/07/04	5	70.50	1	70.50	69.50	4	8,517	0.05%
2018/07/03	1	71.20	2	72.30	69.30	-1	8,542	-0.01%
2018/07/02	103	75.32	10	74.00	74.00	93	8,382	1.11%	大買/
2018/06/29	3	78.00	4	76.62	76.80	-1	8,241	-0.01%
2018/06/28	2	75.55	8	75.60	75.00	-6	8,087	-0.07%
2018/06/27	26	77.21	25	76.16	75.20	1	7,997	0.01%
2018/06/26	0	0.00	1	73.40	73.30	-1	7,753	-0.01%
2018/06/22	4	75.53	8	76.60	74.60	-4	7,564	-0.05%
2018/06/21	2	73.00	6	72.02	74.50	-4	7,364	-0.05%
2018/06/20	31	71.72	15	69.83	70.10	16	7,220	0.22%
2018/06/19	17	78.20	17	78.31	75.80	0	6,988	0.00%
2018/06/15	37	78.46	41	78.68	78.70	-4	6,386	-0.06%
2018/06/14	22	71.61	22	72.00	71.60	0	5,697	0.00%
2018/06/13	9	71.71	8	71.84	72.80	1	5,649	0.02%
2018/06/12	10	70.00	16	69.33	68.80	-6	5,449	-0.11%
2018/06/07	17	71.88	5	70.40	70.40	12	5,354	0.22%
2018/06/05	12	66.97	12	66.77	66.70	0	5,110	0.00%
2018/05/30	15	65.33	15	64.81	65.50	0	5,094	0.00%
2018/05/29	0	0.00	1	66.20	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	3	67.43	67.70	-3	5,067	-0.06%
2018/05/25	2	64.40	6	64.80	66.30	-4	5,030	-0.08%
2018/05/24	4	64.18	4	64.70	64.40	0	4,960	0.00%
2018/05/23	2	64.00	0	0.00	63.60	2	4,964	0.04%
2018/05/22	14	65.16	2	64.75	64.20	12	5,011	0.24%
2018/05/21	0	0.00	3	64.37	64.80	-3	5,012	-0.06%
2018/05/18	3	63.40	0	0.00	63.30	3	4,974	0.06%
2018/05/17	6	63.72	8	64.26	63.60	-2	5,028	-0.04%
2018/05/16	8	64.01	4	64.20	63.40	4	5,027	0.08%
2018/05/15	1	65.80	0	0.00	65.70	1	5,024	0.02%
2018/05/14	20	68.45	1	68.60	68.00	19	5,097	0.37%
2018/05/11	0	0.00	2	68.60	67.50	-2	5,060	-0.04%
2018/05/10	0	0.00	8	67.70	68.60	-8	5,084	-0.16%
2018/05/09	0	0.00	2	68.95	67.20	-2	5,131	-0.04%
2018/05/08	10	68.28	0	0.00	67.10	10	5,160	0.19%
2018/05/04	30	65.20	30	64.40	64.00	0	5,382	0.00%
2018/05/02	0	0.00	1	63.20	63.30	-1	5,381	-0.02%
2018/04/30	1	61.60	1	62.00	62.20	0	5,457	0.00%
2018/04/27	4	61.38	2	61.55	61.00	2	5,518	0.04%
2018/04/25	1	61.30	1	61.80	62.50	0	5,500	0.00%
2018/04/24	3	60.77	2	60.50	61.90	1	5,534	0.02%
2018/04/23	21	65.48	22	65.82	65.10	-1	5,446	-0.02%
2018/04/20	2	69.70	0	0.00	68.80	2	5,457	0.04%
2018/04/18	8	72.93	1	72.60	72.60	7	5,457	0.13%
2018/04/17	1	73.20	9	73.27	71.00	-8	5,323	-0.15%
2018/04/16	10	72.63	11	71.37	73.90	-1	5,120	-0.02%
2018/04/13	14	69.62	10	69.83	69.50	4	5,003	0.08%
2018/04/12	22	68.30	27	68.63	68.10	-5	4,916	-0.10%
2018/04/11	27	65.18	5	65.68	65.60	22	4,770	0.46%
2018/04/10	13	67.08	63	67.97	65.20	-50	4,870	-1.03%
2018/04/09	54	64.05	16	64.47	65.60	38	4,948	0.77%
2018/03/31	1	60.60	1	60.70	60.60	0	5,078	0.00%
2018/03/27	4	63.13	3	63.63	62.40	1	5,731	0.02%
2018/03/23	1	62.20	1	62.40	63.20	0	6,013	0.00%
2018/03/22	5	65.46	1	66.30	64.20	4	6,360	0.06%
2018/03/21	3	65.10	5	65.42	65.80	-2	6,585	-0.03%
2018/03/20	4	63.50	5	63.74	64.90	-1	6,685	-0.01%
2018/03/19	5	64.38	1	63.50	63.60	4	6,963	0.06%
2018/03/16	22	67.42	16	66.38	65.60	6	7,111	0.08%
2018/03/15	7	67.87	6	68.28	67.30	1	7,364	0.01%
2018/03/14	10	67.58	10	67.99	67.30	0	7,818	0.00%
2018/03/13	11	67.42	14	67.64	67.60	-3	8,097	-0.04%
2018/03/12	53	67.14	55	66.99	66.80	-2	8,360	-0.02%
2018/03/09	4	64.30	2	64.70	64.50	2	8,627	0.02%
2018/03/08	2	62.60	4	63.55	64.20	-2	9,055	-0.02%
2018/03/07	2	63.50	2	63.80	62.00	0	9,434	0.00%
2018/03/06	6	63.47	4	64.00	63.00	2	9,910	0.02%
2018/03/02	18	66.16	14	66.19	66.00	4	10,928	0.04%
2018/03/01	4	67.33	0	0.00	67.30	4	11,114	0.04%
2018/02/27	8	68.23	2	68.50	67.90	6	11,471	0.05%
2018/02/23	0	0.00	8	68.51	68.20	-8	12,693	-0.06%
2018/02/22	0	0.00	8	68.44	68.00	-8	12,907	-0.06%
2018/02/21	16	66.46	10	65.82	67.80	6	12,973	0.05%
2018/02/12	7	63.59	1	64.80	63.20	6	13,107	0.05%
2018/02/09	8	60.10	8	60.23	63.10	0	13,187	0.00%
2018/02/08	4	64.40	0	0.00	64.00	4	13,132	0.03%
2018/02/06	0	0.00	5	67.80	65.30	-5	13,028	-0.04%
2018/02/05	0	0.00	1	70.00	72.50	-1	12,926	-0.01%
2018/02/02	3	74.30	2	73.80	73.10	1	12,932	0.01%
2018/02/01	5	74.02	2	74.65	73.90	3	12,910	0.02%
2018/01/31	1	72.10	0	0.00	72.50	1	12,812	0.01%
2018/01/30	1	74.30	14	72.99	71.60	-13	12,766	-0.10%
2018/01/29	6	69.70	4	70.20	69.80	2	12,415	0.02%
2018/01/26	9	69.79	4	70.00	69.60	5	12,561	0.04%
2018/01/24	8	68.70	9	68.91	68.70	-1	12,819	-0.01%
2018/01/23	13	71.31	9	71.56	70.20	4	12,762	0.03%
2018/01/22	0	0.00	4	71.20	71.50	-4	12,869	-0.03%
2018/01/18	6	70.60	5	72.40	70.10	1	13,001	0.01%
2018/01/17	5	72.20	1	72.00	72.30	4	13,148	0.03%
2018/01/16	2	72.65	1	72.80	71.30	1	13,100	0.01%
2018/01/15	10	72.10	11	71.29	71.70	-1	12,963	-0.01%
2018/01/11	1	68.20	0	0.00	67.90	1	12,812	0.01%
2018/01/10	1	67.80	0	0.00	67.40	1	12,790	0.01%
2018/01/09	0	0.00	1	69.00	68.80	-1	12,750	-0.01%
2018/01/08	20	74.05	0	0.00	71.90	20	12,615	0.16%
2018/01/05	0	0.00	1	74.20	73.60	-1	12,565	-0.01%
2018/01/04	1	73.20	1	73.50	73.20	0	12,503	0.00%
2018/01/03	5	73.58	5	72.98	74.50	0	12,357	0.00%