宏捷科 (8086)-元大-土城永寧券商分點個股進出

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
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	128.84	1	130.50	130.50	2	6,244	0.03%
2024/04/18	2	135.50	1	138.00	136.00	1	6,235	0.02%
2024/04/17	13	136.23	14	136.50	137.00	-1	6,273	-0.02%
2024/04/16	4.1	131.63	7	132.36	132.00	-2.9	6,267	-0.05%
2024/04/15	3	137.83	2	139.50	137.00	1	6,267	0.02%
2024/04/12	3.2	140.95	9	140.39	139.50	-5.8	6,300	-0.09%
2024/04/11	0	0.00	9	141.94	142.00	-9	6,385	-0.14%
2024/04/10	2	144.75	2	145.50	145.50	0	6,613	0.00%
2024/04/09	1	145.02	1	145.50	145.50	0	6,700	0.00%
2024/04/08	14.4	147.24	4	149.00	146.00	10.4	6,701	0.16%
2024/04/03	3	153.50	6.2	153.27	153.00	-3.2	6,653	-0.05%
2024/04/02	1	147.50	2.1	148.60	150.00	-1.1	6,505	-0.02%
2024/04/01	2.1	145.53	0.2	149.00	146.00	1.9	6,500	0.03%
2024/03/29	2	144.25	1	145.00	144.00	1	6,539	0.02%
2024/03/28	3	145.50	0	143.50	143.00	3	6,631	0.04%
2024/03/27	1.2	147.09	0	0.00	147.50	1.2	6,657	0.02%
2024/03/26	2.1	149.52	0	0.00	148.00	2.1	6,672	0.03%
2024/03/25	1	155.00	3.1	155.63	154.00	-2.1	6,721	-0.03%
2024/03/22	2	152.00	0	0.00	152.00	2	6,761	0.03%
2024/03/21	10	147.85	7	146.93	146.50	3	6,791	0.04%
2024/03/20	21.5	151.98	8.1	154.49	148.00	13.4	6,725	0.20%
2024/03/19	9.4	157.48	12	159.63	158.00	-2.6	6,646	-0.04%
2024/03/18	8	154.76	10.3	158.00	158.00	-2.3	6,507	-0.03%
2024/03/15	12	151.04	10.3	153.88	153.50	1.7	6,533	0.03%
2024/03/14	13.2	148.42	1	151.51	148.00	12.2	6,492	0.19%
2024/03/13	10.2	154.25	5	153.70	153.50	5.2	6,499	0.08%
2024/03/12	16	157.88	14	158.57	157.50	2	6,554	0.03%
2024/03/11	19	156.84	17.2	154.27	154.50	1.8	6,616	0.03%
2024/03/08	4	147.13	8.3	147.94	148.00	-4.3	6,843	-0.06%
2024/03/07	11.1	159.32	8	158.44	155.50	3.1	6,863	0.05%
2024/03/06	5.2	156.00	18	154.45	156.50	-12.8	6,810	-0.19%
2024/03/05	23.2	154.59	20.1	154.60	153.00	3.1	7,132	0.04%
2024/03/04	1	149.00	6.1	147.48	149.50	-5.1	6,935	-0.07%
2024/03/01	25.2	147.36	59.3	148.76	149.00	-34.1	7,028	-0.49%
2024/02/29	3	140.50	3	140.67	141.50	0	7,376	0.00%
2024/02/27	2.2	137.64	1	137.88	137.50	1.2	7,583	0.02%
2024/02/23	1.3	144.42	3.2	144.36	142.00	-1.9	7,717	-0.02%
2024/02/22	50.2	147.75	15	147.80	145.50	35.2	7,700	0.46%
2024/02/21	21	146.93	207.1	147.93	147.50	-186.1	7,663	-2.43%	大賣/鉅額交易
2024/02/20	78	145.76	139	146.97	143.50	-61	7,390	-0.83%	大賣/
2024/02/19	271	145.80	40	145.81	146.00	231	7,152	3.23%	大買/鉅額交易
2024/02/16	95.1	129.90	98	130.98	133.00	-2.9	6,911	-0.04%
2024/02/15	30	128.72	28	129.73	131.00	2	6,907	0.03%
2024/02/05	4.3	129.16	2	127.75	127.50	2.3	6,912	0.03%
2024/02/02	1.1	127.00	3	127.66	123.00	-2	7,017	-0.03%
2024/02/01	6	124.33	2	123.75	124.50	4	7,181	0.06%
2024/01/31	0	0.00	2	124.25	124.00	-2	7,284	-0.03%
2024/01/30	0.1	121.50	1	119.50	121.00	-0.9	7,457	-0.01%
2024/01/29	0.2	117.50	0	118.00	117.00	0.1	7,574	0.00%
2024/01/26	0	0.00	4	117.00	117.00	-4	7,741	-0.05%
2024/01/25	8	116.75	1	121.50	115.50	7	7,829	0.09%
2024/01/24	0	0.00	1	117.50	118.00	-1	8,076	-0.01%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	0.1	118.00	1	118.50	118.50	-0.9	8,375	-0.01%
2024/01/19	2	112.25	1	114.50	115.00	1	8,337	0.01%
2024/01/17	2	118.00	2	117.75	116.50	0	8,260	0.00%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	0	0.00	2.1	114.04	116.50	-2.1	8,198	-0.03%
2024/01/12	3	113.17	0	0.00	113.50	3	8,208	0.04%
2024/01/11	1	115.00	1	116.00	114.50	0	8,179	0.00%
2024/01/10	4	115.63	2	116.24	115.50	2	8,148	0.02%
2024/01/09	3	117.33	5	118.20	117.00	-2	8,130	-0.02%
2024/01/08	3	119.17	4.3	119.38	117.00	-1.3	8,104	-0.02%
2024/01/05	2.1	117.00	1.2	117.02	117.00	0.9	8,054	0.01%
2024/01/04	8	120.74	5.2	119.37	118.50	2.9	7,944	0.04%
2024/01/03	4.1	120.80	2.5	121.03	120.00	1.5	7,701	0.02%
2024/01/02	3	129.67	2.2	130.64	129.00	0.8	7,612	0.01%
2023/12/29	6.1	130.63	7	131.00	131.00	-0.9	7,661	-0.01%
2023/12/28	5.1	129.45	3	131.67	128.00	2.1	7,880	0.03%
2023/12/27	3	130.50	4	130.88	132.00	-1	7,841	-0.01%
2023/12/26	7	129.50	6	129.83	130.00	1	7,810	0.01%
2023/12/25	5	128.10	8	129.69	129.50	-3	7,736	-0.04%
2023/12/22	1	121.50	4	123.88	123.50	-3	7,629	-0.04%
2023/12/21	3	120.00	13.1	119.50	119.00	-10	7,557	-0.13%
2023/12/20	5	122.10	4.1	122.14	122.00	0.9	7,532	0.01%
2023/12/19	4	124.50	0.1	123.33	122.50	3.9	7,433	0.05%
2023/12/18	57	131.97	58.6	130.24	129.50	-1.5	7,350	-0.02%
2023/12/14	2	135.25	2	135.75	134.00	0	7,408	0.00%
2023/12/13	5	137.40	3.1	137.97	136.00	1.9	7,405	0.03%
2023/12/12	7.1	139.77	10	139.65	138.00	-2.9	7,399	-0.04%
2023/12/11	2	141.25	2.1	140.51	140.50	0	7,360	0.00%
2023/12/08	19	140.97	3.1	140.87	139.00	15.9	7,394	0.22%
2023/12/07	31.2	139.63	22	138.52	137.50	9.1	7,512	0.12%
2023/12/06	7	140.43	16	139.41	142.00	-9	7,637	-0.12%
2023/12/05	21	138.69	9	140.11	139.00	12	7,538	0.16%
2023/12/04	7	137.93	7.2	139.39	139.50	-0.2	7,401	0.00%
2023/12/01	20.2	137.70	16	137.63	137.50	4.2	7,428	0.06%
2023/11/30	162	141.15	172	141.46	139.00	-10	7,508	-0.13%	大買/大賣/
2023/11/29	4	128.00	7.2	130.12	130.50	-3.2	7,336	-0.04%
2023/11/28	9.1	126.71	9	126.78	127.50	0.1	7,309	0.00%
2023/11/27	31.1	132.64	17	135.59	125.50	14.1	7,161	0.20%
2023/11/24	14	131.00	48.4	132.21	139.00	-34.4	6,737	-0.51%
2023/11/22	20.1	123.00	1.1	122.52	122.50	19.1	6,286	0.30%
2023/11/21	2.1	124.17	3.1	123.05	124.00	-1	6,247	-0.02%
2023/11/20	22.1	123.48	30.3	123.95	123.00	-8.3	6,208	-0.13%
2023/11/17	0.1	129.00	3	127.17	127.00	-2.9	6,142	-0.05%
2023/11/16	5.1	128.71	5	129.00	129.50	0.1	6,124	0.00%
2023/11/15	3.2	130.31	2	131.25	129.00	1.2	6,074	0.02%
2023/11/14	20.4	128.92	6	130.25	131.00	14.4	6,020	0.24%
2023/11/13	19.1	131.36	9	131.44	131.00	10.1	5,958	0.17%
2023/11/10	31.6	130.28	30.5	131.38	132.00	1.1	5,855	0.02%
2023/11/09	13.1	126.00	23	126.74	129.50	-9.9	5,621	-0.18%
2023/11/08	17	122.29	17.1	122.96	123.00	-0.1	5,388	0.00%
2023/11/07	22.3	118.97	22	120.36	120.00	0.3	5,235	0.00%
2023/11/06	14	117.04	9.1	116.22	116.50	4.9	4,945	0.10%
2023/11/03	20	112.95	14	112.86	112.00	6	4,829	0.12%
2023/11/02	8.1	112.01	7	112.86	112.00	1.1	4,675	0.02%
2023/11/01	17	113.24	147	112.72	112.50	-130	4,719	-2.75%	大賣/鉅額交易
2023/10/31	137	111.88	14	109.57	112.50	123	4,614	2.67%	大買/鉅額交易
2023/10/30	1	102.00	4	103.38	102.50	-3	4,409	-0.07%
2023/10/26	3	96.83	1	95.80	96.00	2	4,311	0.05%
2023/10/25	2.8	100.21	5	99.72	99.80	-2.2	4,325	-0.05%
2023/10/24	2	97.30	1.8	98.66	97.50	0.2	4,317	0.00%
2023/10/23	3	98.90	0	0.00	98.80	3	4,354	0.07%
2023/10/20	1	99.50	2.1	98.85	99.00	-1.1	4,363	-0.02%
2023/10/18	2	106.25	1	106.00	104.50	1	4,446	0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	1	108.00	0	0.00	107.50	1	4,590	0.02%
2023/10/11	2	105.25	3	105.83	104.50	-1	4,650	-0.02%
2023/10/06	2	107.75	4	107.50	107.50	-2	4,674	-0.04%
2023/10/05	7	108.57	5	108.40	107.50	2	4,711	0.04%
2023/10/04	9	111.56	6	111.50	109.00	3	4,741	0.06%
2023/10/03	1	109.50	1	109.00	108.50	0	4,573	0.00%
2023/09/27	2	107.75	2	108.25	108.00	0	5,086	0.00%
2023/09/26	1	110.00	1	110.50	108.50	0	5,103	0.00%
2023/09/25	1	110.50	1	111.50	111.00	0	5,119	0.00%
2023/09/22	3	110.67	2	110.25	111.50	1	5,146	0.02%
2023/09/21	3	110.00	5	110.80	110.50	-2	5,139	-0.04%
2023/09/20	4	111.63	3	111.50	112.50	1	5,107	0.02%
2023/09/19	9	115.61	8	116.31	113.50	1	5,073	0.02%
2023/09/18	10	119.35	5	119.90	119.00	5	4,963	0.10%
2023/09/15	0	0.00	1	117.00	117.00	-1	4,928	-0.02%
2023/09/14	5	118.10	7.1	118.40	118.00	-2.1	4,887	-0.04%
2023/09/13	9	118.28	7	119.07	118.00	2	4,824	0.04%
2023/09/12	3	118.50	7	118.51	120.50	-4	4,754	-0.08%
2023/09/11	13	121.04	5	120.50	117.50	8	4,616	0.17%
2023/09/08	7	114.86	8	114.94	116.50	-1	4,370	-0.02%
2023/09/07	4	115.37	10	115.85	115.00	-6	4,311	-0.14%
2023/09/06	14	113.86	22	113.52	114.00	-8	4,118	-0.19%
2023/09/05	13.1	111.93	17	111.68	112.00	-3.9	3,955	-0.10%
2023/09/04	11	106.80	16.2	107.80	110.00	-5.1	3,740	-0.14%
2023/09/01	12	100.26	17.1	100.18	100.00	-5.1	3,578	-0.14%
2023/08/31	3	97.03	2	98.15	97.00	1	3,519	0.03%
2023/08/30	1	96.44	4	96.38	97.70	-3	3,555	-0.08%
2023/08/29	1	91.30	0	0.00	91.70	1	3,535	0.03%
2023/08/28	1	92.70	0	0.00	90.60	1	3,558	0.03%
2023/08/25	1.1	93.78	1	94.40	93.20	0.1	3,585	0.00%
2023/08/24	0	94.90	0	0.00	94.40	0	3,576	0.00%
2023/08/23	0.1	94.42	1	93.70	94.60	-0.9	3,561	-0.03%
2023/08/22	0.2	90.60	1	90.10	90.40	-0.9	3,524	-0.02%
2023/08/21	1	87.40	0	0.00	87.50	1	3,506	0.03%
2023/08/18	0	87.60	0	0.00	87.50	0	3,505	0.00%
2023/08/17	0	0.00	1	89.80	89.90	-1	3,515	-0.03%
2023/08/16	0	89.00	0	0.00	88.90	0	3,512	0.00%
2023/08/15	3	88.70	1	88.00	88.00	2	3,502	0.06%
2023/08/11	3	92.33	1	93.80	91.80	2	3,487	0.06%
2023/08/10	2	94.60	0	0.00	93.60	2	3,487	0.06%
2023/08/09	5	95.90	2	96.95	94.90	3	3,499	0.09%
2023/08/08	0	99.30	0	0.00	99.20	0	3,431	0.00%
2023/08/07	3	101.17	4	100.18	100.00	-1	3,397	-0.03%
2023/08/04	2	98.85	9.1	97.97	99.50	-7.1	3,254	-0.22%
2023/08/02	2	92.35	1	93.00	90.50	1	3,095	0.03%
2023/08/01	1	92.30	0	92.20	92.50	1	3,084	0.03%
2023/07/31	1	93.00	5	93.90	92.30	-4	3,097	-0.13%
2023/07/28	1	93.30	0	0.00	91.60	1	3,081	0.03%
2023/07/26	7	90.64	0	91.90	90.00	7	3,101	0.23%
2023/07/25	1	95.90	11	95.57	95.50	-10	3,086	-0.32%
2023/07/24	9	97.92	5	96.20	95.90	4	3,095	0.13%
2023/07/21	10	97.86	2	97.60	97.50	8	3,030	0.26%
2023/07/20	4	99.63	12	100.09	100.00	-8	3,024	-0.26%
2023/07/19	7	98.66	3	100.37	96.20	4	2,932	0.14%
2023/07/18	11	96.00	0	96.70	96.50	11	2,905	0.38%
2023/07/17	2	96.40	14	96.55	96.60	-12	2,913	-0.41%
2023/07/14	5	98.02	1	97.80	97.60	4	2,935	0.14%
2023/07/13	3	98.90	1	99.99	97.60	2	2,963	0.07%
2023/07/12	26	102.13	15.2	100.24	99.20	10.8	2,963	0.36%
2023/07/11	9.2	101.58	9	101.99	103.00	0.2	2,923	0.01%
2023/07/10	6	99.36	8	99.59	99.90	-2	2,853	-0.07%
2023/07/07	7	98.04	1	98.80	96.40	6	2,797	0.22%
2023/07/06	21.1	100.74	46	100.28	101.00	-25	2,753	-0.91%
2023/07/05	22	96.80	7	96.64	93.90	15	2,569	0.58%
2023/07/04	0	0.00	1	92.20	92.20	-1	2,486	-0.04%
2023/07/03	1	89.30	0	0.00	91.30	1	2,511	0.04%
2023/06/30	2	90.00	8	91.09	90.30	-6	2,543	-0.24%
2023/06/28	0	0.00	1	88.00	88.00	-1	2,944	-0.03%
2023/06/26	3	86.33	2	87.40	86.30	1	3,127	0.03%
2023/06/21	2	87.20	0	0.00	87.10	2	3,190	0.06%
2023/06/19	3	89.13	0.2	89.30	89.30	2.9	3,181	0.09%
2023/06/16	5	90.52	0	0.00	90.50	5	3,177	0.16%
2023/06/15	0	0.00	12.3	90.53	92.00	-12.3	3,176	-0.39%
2023/06/14	2	88.91	0	0.00	88.60	2	3,176	0.06%
2023/06/13	0	0.00	0.1	91.00	90.70	-0.1	3,171	0.00%
2023/06/12	1	89.00	0.2	90.02	89.80	0.8	3,162	0.02%
2023/06/09	1	91.10	3	90.33	90.30	-2	3,153	-0.06%
2023/06/08	11.3	91.28	1	91.93	90.10	10.3	3,136	0.33%
2023/06/07	1	93.00	7	93.64	93.20	-6	3,092	-0.19%
2023/06/06	16	87.53	17	89.84	89.60	-1	2,970	-0.03%
2023/06/05	9	90.08	3	89.50	90.00	6	2,919	0.21%
2023/06/02	0	0.00	1	87.98	88.10	-1	2,829	-0.04%
2023/05/31	0	0.00	4	83.93	82.90	-4	2,754	-0.15%
2023/05/30	2	80.40	0	0.00	81.00	2	2,709	0.07%
2023/05/29	3	82.30	2	82.70	81.70	1	2,708	0.04%
2023/05/26	0	0.00	1	81.40	81.30	-1	2,705	-0.04%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/23	0	0.00	4	81.90	81.00	-4	2,793	-0.14%
2023/05/22	0	0.00	2	79.20	80.20	-2	2,834	-0.07%
2023/05/19	2.3	77.82	0	0.00	78.00	2.3	2,833	0.08%
2023/05/18	0	78.00	2	78.35	78.00	-2	2,834	-0.07%
2023/05/17	2	76.80	0	0.00	77.40	2	2,828	0.07%
2023/05/16	2	77.40	2	78.60	77.20	0	2,814	0.00%
2023/05/15	3	76.73	5	76.22	76.80	-2	2,805	-0.07%
2023/05/12	3	79.30	0	0.00	79.30	3	2,795	0.11%
2023/05/11	0	78.90	0	0.00	78.70	0	2,804	0.00%
2023/05/10	0	0.00	1	80.20	80.40	-1	2,821	-0.04%
2023/05/09	3	79.10	0	0.00	78.80	3	2,816	0.11%
2023/05/04	2	81.20	0	0.00	81.20	2	2,828	0.07%
2023/05/03	1.2	82.25	0	0.00	82.10	1.2	2,846	0.04%
2023/05/02	0	0.00	2	85.90	84.30	-2	2,862	-0.07%
2023/04/28	2	83.70	4	82.15	82.80	-2	2,943	-0.07%
2023/04/27	4	80.33	0	0.00	79.60	4	2,979	0.13%
2023/04/25	0	83.00	0	0.00	83.00	0	2,969	0.00%
2023/04/24	2	88.65	0	0.00	88.30	2	2,943	0.07%
2023/04/21	1	89.40	1	92.20	89.00	0	2,953	0.00%
2023/04/20	21	92.00	24	91.14	90.60	-3	2,945	-0.10%
2023/04/19	2	94.65	4	95.10	94.10	-2	3,037	-0.07%
2023/04/18	2	93.55	3	93.87	93.00	-1	3,004	-0.03%
2023/04/17	1	92.30	7	93.39	93.90	-6	3,010	-0.20%
2023/04/14	0	91.00	0.5	91.60	90.40	-0.5	2,968	-0.02%
2023/04/13	6	90.58	7	91.36	90.40	-1	2,945	-0.03%
2023/04/12	5	92.84	5	92.98	93.40	0	2,911	0.00%
2023/04/11	5	92.94	4	94.52	93.70	1	2,871	0.03%
2023/04/10	2.1	91.08	2	90.75	91.00	0.1	2,772	0.00%
2023/04/07	4	90.50	5	90.56	90.60	-1	2,734	-0.04%
2023/04/06	7	87.83	4	87.98	89.00	3	2,638	0.11%
2023/03/31	1	85.80	2	87.10	87.20	-1	2,585	-0.04%
2023/03/30	3	87.36	4	87.33	87.80	-1	2,526	-0.04%
2023/03/29	5.5	85.95	17	88.53	85.10	-11.5	2,387	-0.48%
2023/03/28	13	82.51	1	82.20	82.30	12	2,095	0.57%
2023/03/27	0	82.50	11	81.95	82.80	-11	1,974	-0.56%
2023/03/24	1	80.90	5	80.76	80.90	-4	1,894	-0.21%
2023/03/23	0	0.00	1	78.90	78.10	-1	1,841	-0.05%
2023/03/22	1	77.50	0	0.00	78.10	1	1,842	0.05%
2023/03/20	0	0.00	2	78.25	77.30	-2	1,850	-0.11%
2023/03/17	7	76.69	6	77.00	77.00	1	1,844	0.05%
2023/03/16	0	0.00	1	73.30	72.10	-1	1,803	-0.06%
2023/03/15	1	75.50	1	75.30	74.00	0	1,808	0.00%
2023/03/13	0	0.00	1	75.00	75.50	-1	1,855	-0.05%
2023/03/10	1	76.00	0	0.00	75.30	1	1,871	0.05%
2023/03/03	1	77.00	0	0.00	77.50	1	2,067	0.05%
2023/02/23	1.5	77.87	1	78.10	78.00	0.5	2,420	0.02%
2023/02/22	1	77.40	0	0.00	77.50	1	2,422	0.04%
2023/02/21	7.5	80.68	3	82.23	79.20	4.5	2,423	0.19%
2023/02/20	0	0.00	4	80.30	81.00	-4	2,353	-0.17%
2023/02/16	1	76.60	1	77.30	77.10	0	2,312	0.00%
2023/02/15	0	0.00	1	77.00	76.10	-1	2,374	-0.04%
2023/02/14	0	76.20	0	0.00	76.20	0	2,405	0.00%
2023/02/13	1	76.20	1	76.90	76.30	0	2,419	0.00%
2023/02/10	1	76.60	0	0.00	76.30	1	2,431	0.04%
2023/02/09	0	77.40	0	0.00	77.30	0	2,420	0.00%
2023/02/07	0	77.40	0	0.00	77.30	0	2,404	0.00%
2023/02/03	1	76.50	0	0.00	75.60	1	2,440	0.04%
2023/02/02	0	78.30	0	0.00	78.40	0	2,458	0.00%
2023/01/30	1	75.40	0	0.00	79.90	1	2,435	0.04%
2023/01/17	0	0.00	2	73.40	74.20	-2	2,326	-0.09%
2023/01/16	1	70.80	1.2	70.04	69.90	-0.2	2,254	-0.01%
2023/01/13	0	0.00	1	72.90	70.50	-1	2,238	-0.04%
2023/01/12	2	73.55	1	73.00	72.50	1	2,229	0.04%
2023/01/11	1	74.40	1	73.80	74.10	0	2,223	0.00%
2023/01/10	2	74.35	0	0.00	74.20	2	2,221	0.09%
2023/01/09	4	76.38	3	76.90	75.20	1	2,193	0.04%
2023/01/05	1	71.80	0	0.00	71.90	1	2,069	0.05%
2022/12/29	1	67.00	1	68.20	69.10	0	2,026	0.00%
2022/12/21	0	66.60	0	0.00	66.60	0	2,129	0.00%
2022/12/20	0	68.88	0	0.00	67.10	0	2,140	0.00%
2022/12/19	0	71.20	0	0.00	71.20	0	2,137	0.00%
2022/12/15	0	0.00	1	73.30	71.90	-1	2,144	-0.05%
2022/12/14	0	0.00	0.1	73.50	73.50	-0.1	2,131	0.00%
2022/12/12	1	70.90	0	0.00	70.90	1	2,117	0.05%
2022/12/09	0	0.00	0.2	70.60	69.80	-0.2	2,110	-0.01%
2022/12/08	0	70.60	0	0.00	70.60	0	2,100	0.00%
2022/12/07	1	71.50	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	73.80	0	0.00	73.20	1	2,080	0.05%
2022/12/05	3	75.73	0	0.00	74.50	3	2,069	0.15%
2022/12/02	0	0.00	3	75.93	76.10	-3	2,032	-0.15%
2022/12/01	2	76.10	0	0.00	75.40	2	2,018	0.10%
2022/11/30	0	0.00	1	76.40	75.40	-1	1,996	-0.05%
2022/11/29	2	75.90	0	0.00	76.40	2	1,991	0.10%
2022/11/28	2	80.00	61	78.34	78.80	-59	1,970	-2.99%
2022/11/25	6	80.35	12	80.25	79.30	-6	1,999	-0.30%
2022/11/24	85.2	77.59	25	80.18	81.50	60.2	2,007	3.00%
2022/11/23	3.5	73.89	6	74.97	75.50	-2.5	1,717	-0.15%
2022/11/21	3	68.70	3	69.10	67.60	0	1,615	0.00%
2022/11/14	1	66.70	1	67.10	67.20	0	1,735	0.00%
2022/11/11	10	67.90	10	66.31	65.80	0	1,720	0.00%
2022/11/09	0	0.00	1	64.50	64.50	-1	1,622	-0.06%
2022/11/07	1	63.50	0	0.00	63.60	1	1,598	0.06%
2022/11/03	0	0.00	1.4	63.31	63.40	-1.4	1,598	-0.09%
2022/11/01	2	61.90	2	62.35	63.10	0	1,571	0.00%
2022/10/31	0.1	58.20	1	61.39	61.80	-0.9	1,530	-0.06%
2022/10/28	2	55.31	2.1	56.24	56.20	-0.1	1,509	-0.01%
2022/10/27	0	0.00	1	59.70	60.30	-1	1,465	-0.07%
2022/10/25	1	58.00	0	0.00	58.00	1	1,444	0.07%
2022/10/21	0.3	60.96	0	0.00	58.70	0.3	1,443	0.02%
2022/10/14	0	0.00	4	58.31	58.70	-4	1,464	-0.28%
2022/10/13	2	56.84	1	58.80	55.20	1	1,456	0.07%
2022/10/12	6	59.80	3	59.97	58.80	3	1,436	0.21%
2022/10/11	1	59.60	0	60.00	59.60	1	1,429	0.07%
2022/10/06	0	62.70	0	0.00	63.70	0	1,440	0.00%
2022/10/05	0	65.10	3	65.10	65.00	-3	1,425	-0.21%
2022/10/04	1	61.80	0	0.00	61.40	1	1,376	0.07%
2022/09/28	2	60.60	2	60.40	59.70	0	1,402	0.00%
2022/09/27	1	64.30	0	0.00	63.50	1	1,407	0.07%
2022/09/26	1	68.40	0	0.00	66.10	1	1,423	0.07%
2022/09/23	1	71.50	1	70.70	70.20	0	1,429	0.00%
2022/09/21	0	0.00	0.7	71.50	71.40	-0.7	1,442	-0.05%
2022/09/19	2	73.50	0	0.00	72.60	2	1,460	0.14%
2022/09/16	3	74.50	0	0.00	74.50	3	1,459	0.21%
2022/09/14	1	75.10	1	74.30	75.60	0	1,480	0.00%
2022/09/13	2	76.75	1	77.50	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.20	77.10	-1	1,525	-0.07%
2022/09/07	1	74.90	0.2	75.60	74.10	0.9	1,564	0.05%
2022/09/06	1	75.60	3	77.03	75.50	-2	1,579	-0.13%
2022/09/05	1	77.20	1	77.70	78.00	0	1,578	0.00%
2022/09/02	2	79.25	2	79.55	80.50	0	1,593	0.00%
2022/09/01	6	81.33	2	80.30	80.80	4	1,578	0.25%
2022/08/31	3	82.27	6	82.18	82.00	-3	1,524	-0.20%
2022/08/29	0	0.00	2	74.90	74.90	-2	1,447	-0.14%
2022/08/25	1	78.20	0	0.00	77.00	1	1,506	0.07%
2022/08/24	8	78.45	3	78.77	77.20	5	1,540	0.32%
2022/08/23	6	80.85	7	80.20	82.00	-1	1,536	-0.07%
2022/08/22	1	76.00	0	0.00	75.60	1	1,469	0.07%
2022/08/15	1	76.50	0	0.00	76.50	1	1,532	0.07%
2022/08/11	0	0.00	3	73.03	73.50	-3	1,545	-0.19%
2022/08/09	1	71.60	0	0.00	71.60	1	1,638	0.06%
2022/08/04	0	69.50	1	68.70	69.20	-1	1,658	-0.06%
2022/08/03	1	72.10	0	0.00	71.30	1	1,638	0.06%
2022/07/27	3	68.23	2	69.50	70.90	1	1,751	0.06%
2022/07/26	6	74.72	1	73.40	73.70	5	1,710	0.29%
2022/07/22	3	77.93	8	79.20	77.60	-5	1,727	-0.29%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	0.00	0.2	76.00	76.40	-0.2	1,792	-0.01%
2022/07/18	0	74.00	0	0.00	74.30	0	1,826	0.00%
2022/07/15	1	73.60	0	0.00	73.50	1	1,835	0.05%
2022/07/06	0	0.00	6	67.08	66.10	-6	1,824	-0.33%
2022/07/04	2	74.20	1	74.00	72.00	1	1,807	0.06%
2022/07/01	1	79.50	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	80.50	0	0.00	85.00	1	1,806	0.06%
2022/06/27	1	85.50	2	84.50	84.90	-1	1,802	-0.06%
2022/06/24	0	0.00	2	82.20	82.20	-2	1,808	-0.11%
2022/06/23	1.1	80.60	0.2	80.30	80.70	1	1,818	0.05%
2022/06/21	0	82.70	0	0.00	83.20	0	1,825	0.00%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/17	2	83.40	0	0.00	82.60	2	1,799	0.11%
2022/06/16	2	87.75	0	0.00	86.20	2	1,825	0.11%
2022/06/15	0	0.00	3	88.97	91.00	-3	1,818	-0.16%
2022/06/14	1	87.10	2	86.55	88.50	-1	1,838	-0.05%
2022/06/13	1	87.81	0	0.00	88.10	1	1,867	0.05%
2022/06/10	1	92.40	0	0.00	93.40	1	1,872	0.05%
2022/06/08	0	93.20	0	0.00	92.90	0	1,988	0.00%
2022/06/07	1	94.80	0	0.00	94.60	1	1,983	0.05%
2022/06/06	4	96.18	2	96.80	96.70	2	1,972	0.10%
2022/06/01	1	95.00	1	95.80	95.40	0	1,958	0.00%
2022/05/31	2	93.30	6	91.62	94.40	-4	1,934	-0.21%
2022/05/30	4	89.50	0	0.00	90.10	4	1,943	0.21%
2022/05/27	1	88.80	2	87.80	88.20	-1	1,926	-0.05%
2022/05/26	0	85.00	0	0.00	84.10	0	1,914	0.00%
2022/05/25	0	84.80	2	85.10	84.90	-2	1,933	-0.10%
2022/05/24	1	85.00	0	0.00	83.60	1	1,972	0.05%
2022/05/23	2	86.70	2	86.65	85.70	0	1,975	0.00%
2022/05/20	2	87.40	0	0.00	87.80	2	1,996	0.10%
2022/05/19	0	0.00	0.1	86.80	88.00	-0.1	1,989	-0.01%
2022/05/18	2	87.80	2.1	88.84	88.00	-0.1	2,001	0.00%
2022/05/17	0	0.00	2	85.00	88.80	-2	1,971	-0.10%
2022/05/16	1	83.30	0	0.00	82.00	1	1,938	0.05%
2022/05/13	1	83.80	2	83.50	83.60	-1	1,979	-0.05%
2022/05/12	3	83.03	1	84.40	81.30	2	2,035	0.10%
2022/05/10	0	0.00	1	81.70	82.30	-1	2,107	-0.05%
2022/05/09	1	80.70	1	80.80	80.00	0	2,170	0.00%
2022/05/06	1.1	80.89	1	82.10	82.10	0.1	2,175	0.00%
2022/05/05	1	82.80	1	83.90	85.30	0	2,191	0.00%
2022/05/04	0	85.80	0	0.00	84.30	0	2,143	0.00%
2022/04/29	0.1	84.90	0	84.40	84.00	0	2,152	0.00%
2022/04/28	2	84.90	1	85.00	83.90	1	2,166	0.05%
2022/04/27	5	84.62	3	84.03	83.10	2	2,167	0.09%
2022/04/26	3	91.43	0	0.00	89.80	3	2,145	0.14%
2022/04/25	1	91.50	1.1	92.61	92.10	-0.1	2,135	-0.01%
2022/04/21	0	0.00	1	93.19	92.90	-1	2,136	-0.05%
2022/04/20	1	90.50	0.2	91.80	90.60	0.9	2,184	0.04%
2022/04/18	2	92.00	0	0.00	91.50	2	2,333	0.09%
2022/04/15	3	95.57	0	0.00	94.40	3	2,345	0.13%
2022/04/13	0	0.00	0.1	98.00	98.00	-0.1	2,452	0.00%
2022/04/12	0	0.00	1	97.90	97.60	-1	2,501	-0.04%
2022/04/11	2	95.50	0	0.00	95.00	2	2,500	0.08%
2022/04/08	0.3	96.00	1	97.60	97.60	-0.7	2,513	-0.03%
2022/04/07	1	95.70	0	0.00	95.70	1	2,509	0.04%
2022/04/01	0	0.00	1	98.90	98.80	-1	2,510	-0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	0.2	101.50	0	0.00	101.50	0.2	2,521	0.01%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/25	1	102.00	0	0.00	103.00	1	2,609	0.04%
2022/03/23	0	0.00	2	103.00	101.50	-2	2,726	-0.07%
2022/03/21	1.1	101.61	0.2	102.00	101.50	0.9	2,741	0.03%
2022/03/18	0	0.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/17	1	99.70	3	99.93	101.50	-2	2,748	-0.07%
2022/03/16	1	95.70	1	95.30	98.00	0	2,722	0.00%
2022/03/15	3	95.43	3	93.90	93.50	0	2,697	0.00%
2022/03/14	5	97.34	4	97.88	97.70	1	2,684	0.04%
2022/03/11	5.1	98.26	1	98.40	98.20	4.1	2,642	0.15%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	1.1	100.50	0	0.00	100.50	1.1	2,586	0.04%
2022/03/07	3	101.33	1	102.00	101.50	2	2,589	0.08%
2022/03/04	3.1	107.85	1	106.00	106.00	2.1	2,595	0.08%
2022/03/03	4	109.75	3	110.67	110.00	1	2,628	0.04%
2022/03/02	1	107.00	1	105.50	107.00	0	2,610	0.00%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	2	102.00	1	103.00	101.50	1	2,676	0.04%
2022/02/24	3.1	101.21	10	104.25	101.00	-7	2,723	-0.26%
2022/02/18	2	108.51	0	0.00	110.00	2	2,858	0.07%
2022/02/17	0	110.00	0	0.00	111.50	0	2,913	0.00%
2022/02/14	2.2	108.62	2	108.25	108.50	0.2	2,902	0.01%
2022/02/11	1	113.50	1	113.50	113.50	0	2,876	0.00%
2022/02/10	1	115.00	0	0.00	118.00	1	2,850	0.04%
2022/02/07	1.1	113.55	1	114.50	115.00	0.1	2,876	0.00%
2022/01/24	0	114.00	1	118.50	118.50	-1	3,051	-0.03%
2022/01/21	2	117.00	0	0.00	117.00	2	3,215	0.06%
2022/01/18	2.1	122.01	4	125.50	122.00	-1.9	3,646	-0.05%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	0.3	123.50	1	122.50	123.00	-0.7	3,713	-0.02%
2022/01/13	2	118.00	2	120.50	119.50	0	3,747	0.00%
2022/01/12	9.1	120.61	1	120.00	119.00	8.1	3,707	0.22%
2022/01/11	3.1	126.35	0	0.00	125.50	3.1	3,610	0.08%
2022/01/07	5.1	130.10	4.5	129.95	130.50	0.5	3,580	0.01%
2022/01/06	2	135.75	2	135.50	136.00	0	3,506	0.00%
2022/01/05	0	0.00	2	140.25	138.50	-2	3,510	-0.06%
2022/01/04	3	144.50	1	145.00	144.50	2	3,482	0.06%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	0.1	142.50	0	0.00	142.00	0.1	3,609	0.00%
2021/12/28	1	145.00	0	0.00	143.00	1	3,672	0.03%
2021/12/27	0	0.00	1.1	142.36	142.50	-1.1	3,682	-0.03%
2021/12/24	2	142.00	0	0.00	141.50	2	3,727	0.05%
2021/12/23	0	139.00	16	140.50	141.00	-16	3,746	-0.43%
2021/12/22	16	139.00	0	0.00	139.50	16	3,769	0.42%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	3	133.50	0	0.00	133.50	3	3,731	0.08%
2021/12/17	10	136.00	3	136.50	137.50	7	3,723	0.19%
2021/12/16	3	143.00	4	141.75	142.50	-1	3,647	-0.03%
2021/12/15	1	140.00	0.3	141.00	140.00	0.7	3,687	0.02%
2021/12/14	2	140.25	0.3	140.00	139.50	1.7	3,746	0.05%
2021/12/13	0	0.00	1	145.50	144.00	-1	3,887	-0.03%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	0	0.00	0.5	145.50	144.00	-0.5	4,040	-0.01%
2021/12/08	1	146.00	5	145.50	145.00	-4	4,087	-0.10%
2021/12/07	5	146.20	0	0.00	146.00	5	4,097	0.12%
2021/12/02	1	144.50	0	0.00	146.00	1	4,229	0.02%
2021/12/01	0	146.50	1	146.50	146.50	-1	4,262	-0.02%
2021/11/29	1	145.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	2.2	143.55	4	144.25	145.00	-1.8	4,498	-0.04%
2021/11/25	1	149.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	0	0.00	3	149.50	149.00	-3	4,490	-0.07%
2021/11/23	3.1	152.61	4	152.50	151.00	-0.9	4,467	-0.02%
2021/11/19	6.1	158.18	1	159.00	156.00	5.1	4,636	0.11%
2021/11/18	2	156.77	0	0.00	156.00	2	4,675	0.04%
2021/11/17	4	156.00	5	156.50	157.50	-1	4,698	-0.02%
2021/11/16	5	153.90	1	152.50	154.50	4	4,643	0.09%
2021/11/15	1	153.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	152.50	2	152.75	152.50	-1	4,614	-0.02%
2021/11/11	2	151.00	2	150.50	150.00	0	4,616	0.00%
2021/11/10	0	0.00	13	151.42	151.50	-13	4,664	-0.28%
2021/11/09	13	148.08	2	147.50	148.50	11	4,682	0.23%
2021/11/08	0.1	150.50	0	0.00	149.00	0.1	4,654	0.00%
2021/11/05	17	150.50	18	150.03	152.00	-1	4,661	-0.02%
2021/11/04	18	150.64	18	150.31	150.00	0	4,693	0.00%
2021/11/03	25	156.02	21	160.43	155.00	4	4,630	0.09%
2021/11/02	31.1	165.26	30	160.00	154.00	1.1	4,621	0.02%
2021/11/01	11	160.36	29	159.88	161.00	-18	4,584	-0.39%
2021/10/29	29.1	162.82	19.1	162.68	159.50	10	4,642	0.22%
2021/10/28	28	159.36	22	158.50	158.50	6	4,492	0.13%
2021/10/27	14	157.25	9	157.61	161.50	5	4,457	0.11%
2021/10/26	0	0.00	2	149.50	149.00	-2	4,249	-0.05%
2021/10/22	0	0.00	4	141.00	140.00	-4	4,315	-0.09%
2021/10/21	1	144.50	2	148.25	143.50	-1	4,357	-0.02%
2021/10/19	4	141.50	0	0.00	143.00	4	4,470	0.09%
2021/10/15	1	139.00	2	139.01	140.00	-1	4,962	-0.02%
2021/10/14	17	136.79	18	135.67	136.00	-1	5,063	-0.02%
2021/10/13	0	0.00	0	133.00	133.50	0	5,126	0.00%
2021/10/12	0	139.00	3	136.52	136.50	-3	5,191	-0.06%
2021/10/08	0	142.20	1	145.49	142.00	-1	5,281	-0.02%
2021/10/07	1	143.50	1	142.49	141.50	0	5,378	0.00%
2021/10/06	2	139.24	2	137.50	137.50	0	5,607	0.00%
2021/10/05	7.1	134.13	1	135.00	138.50	6.1	5,874	0.10%
2021/10/04	2	134.25	3	134.17	132.00	-1	6,024	-0.02%
2021/10/01	1	136.00	0	136.00	136.50	1	6,243	0.02%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	3.2	140.13	0	0.00	140.50	3.2	6,543	0.05%
2021/09/28	0.2	146.50	0	0.00	148.00	0.2	6,625	0.00%
2021/09/27	0.1	149.50	0	0.00	149.50	0.1	6,785	0.00%
2021/09/24	0	151.00	0	0.00	150.50	0	6,839	0.00%
2021/09/23	0	0.00	1	150.50	150.00	-1	6,992	-0.01%
2021/09/22	2	150.25	2	152.25	149.50	0	7,012	0.00%
2021/09/17	1.1	149.59	6	149.75	150.50	-4.9	7,006	-0.07%
2021/09/16	8.1	146.20	0	0.00	144.50	8.1	7,056	0.11%
2021/09/15	4.2	148.27	9	151.33	150.00	-4.8	7,098	-0.07%
2021/09/14	2.1	158.76	1	158.50	159.50	1.1	7,042	0.02%
2021/09/13	1	159.50	0	0.00	157.00	1	7,067	0.01%
2021/09/10	0.2	164.00	1	164.00	163.50	-0.8	7,043	-0.01%
2021/09/08	1	162.00	3	162.00	164.00	-2	7,095	-0.03%
2021/09/06	2	172.00	0	0.00	172.00	2	7,207	0.03%
2021/09/03	19	175.61	20	175.65	174.00	-1	7,311	-0.01%
2021/09/02	4	175.88	5	176.00	175.00	-1	7,603	-0.01%
2021/09/01	6	172.50	8	173.50	175.00	-2	7,580	-0.03%
2021/08/31	1	166.00	3	166.33	168.50	-2	7,481	-0.03%
2021/08/30	0	0.00	6	167.50	166.00	-6	7,499	-0.08%
2021/08/27	7	170.86	1	172.00	170.50	6	7,502	0.08%
2021/08/26	15	169.63	16.1	169.71	170.50	-1.1	7,514	-0.01%
2021/08/25	16	167.25	15	167.80	170.00	1	7,537	0.01%
2021/08/24	6	161.50	4	158.99	162.00	2	7,398	0.03%
2021/08/23	0	0.00	1	152.02	155.00	-1	7,405	-0.01%
2021/08/20	1	144.00	2	144.51	145.00	-1	7,416	-0.01%
2021/08/19	1	144.50	0	144.50	144.50	1	7,559	0.01%
2021/08/18	0	0.00	6	143.84	150.00	-6	7,845	-0.08%
2021/08/17	1	146.50	0	148.00	145.50	1	7,965	0.01%
2021/08/16	0	0.00	1.1	143.11	147.50	-1.1	7,970	-0.01%
2021/08/13	6.2	145.20	0	150.00	145.00	6.1	7,943	0.08%
2021/08/12	0	0.00	0	153.50	153.50	0	7,946	0.00%
2021/08/11	4	153.13	2	155.00	152.00	2	8,010	0.03%
2021/08/10	0	0.00	4	154.01	154.00	-4	8,085	-0.05%
2021/08/09	0.1	161.33	0	162.00	158.50	0.1	8,142	0.00%
2021/08/06	1.1	162.98	0	0.00	162.50	1.1	8,227	0.01%
2021/08/05	2	164.25	2	162.50	163.50	0	8,291	0.00%
2021/08/04	20	166.10	13	165.88	165.50	7	8,341	0.08%
2021/08/03	1	161.50	1	160.50	162.00	0	8,289	0.00%
2021/08/02	2	162.50	8	161.69	161.50	-6	8,306	-0.07%
2021/07/30	2.2	169.22	3	169.67	164.00	-0.9	8,322	-0.01%
2021/07/29	2	164.50	1	164.00	167.00	1	8,323	0.01%
2021/07/28	10	163.70	6	166.16	165.00	4	8,391	0.05%
2021/07/27	8.4	170.89	7	172.21	169.50	1.4	8,463	0.02%
2021/07/26	1	177.00	3	179.50	177.50	-2	8,524	-0.02%
2021/07/23	14.3	177.40	3.1	176.45	176.00	11.2	8,542	0.13%
2021/07/22	17.1	188.82	17	187.26	183.50	0.1	8,500	0.00%
2021/07/21	12	184.21	14	182.79	187.50	-2	8,323	-0.02%
2021/07/20	8	179.44	4	179.88	173.50	4	8,132	0.05%
2021/07/19	5	179.90	9	181.39	181.00	-4	8,090	-0.05%
2021/07/16	2.2	180.53	3	182.00	178.00	-0.9	8,076	-0.01%
2021/07/15	3.1	185.66	0	0.00	186.00	3.1	8,031	0.04%
2021/07/14	10	181.85	10.5	185.89	187.00	-0.5	7,974	-0.01%
2021/07/13	17.3	188.59	18	185.22	181.50	-0.7	7,875	-0.01%
2021/07/12	15.3	182.40	22	183.64	187.00	-6.7	7,644	-0.09%
2021/07/09	10.1	172.89	15	173.23	171.00	-5	7,354	-0.07%
2021/07/08	22.4	169.83	16	170.53	170.00	6.4	7,228	0.09%
2021/07/07	10	166.20	30	167.30	167.50	-20	7,034	-0.28%
2021/07/06	1	160.50	3	161.33	160.50	-2	6,822	-0.03%
2021/07/05	4	161.75	1	160.07	161.50	3	6,856	0.04%
2021/07/02	1	156.50	39	159.00	160.50	-38	6,846	-0.56%
2021/07/01	10	152.65	10	152.10	150.00	0	6,993	0.00%
2021/06/30	17	158.56	25.1	159.83	155.50	-8.1	6,981	-0.12%
2021/06/29	1	156.00	8	154.56	154.00	-7	6,883	-0.10%
2021/06/28	1	155.00	1	155.50	156.50	0	6,977	0.00%
2021/06/25	9.1	156.22	7	156.79	155.00	2.1	6,965	0.03%
2021/06/24	17	155.50	23	156.54	155.50	-6	6,906	-0.09%
2021/06/23	6	152.17	7	151.72	152.00	-1	6,737	-0.01%
2021/06/22	4.2	150.34	5	149.70	148.50	-0.9	6,674	-0.01%
2021/06/21	2	150.00	2	147.50	149.50	0	6,650	0.00%
2021/06/18	4	151.13	8.1	151.12	149.00	-4.1	6,656	-0.06%
2021/06/17	2	146.25	21	149.95	151.00	-19	6,696	-0.28%
2021/06/16	17	152.62	39	154.47	148.50	-22	6,684	-0.33%
2021/06/15	6	150.92	12	150.58	151.00	-6	6,544	-0.09%
2021/06/11	11	148.00	6	147.08	147.00	5	6,582	0.08%
2021/06/10	25	148.40	468.1	149.85	147.00	-443.1	6,566	-6.75%	大賣/鉅額交易
2021/06/09	3	139.50	5	140.70	141.00	-2	6,218	-0.03%
2021/06/08	4	138.38	1	138.50	138.00	3	6,244	0.05%
2021/06/07	4	137.88	2	137.25	138.50	2	6,302	0.03%
2021/06/04	4	138.00	5	139.20	140.00	-1	6,304	-0.02%
2021/06/03	4	138.00	9	137.50	137.50	-5	6,390	-0.08%
2021/06/02	15	138.40	8	138.13	136.00	7	6,376	0.11%
2021/06/01	1	143.00	9	143.17	143.00	-8	6,310	-0.13%
2021/05/28	11	139.86	16.9	140.68	141.50	-5.9	6,278	-0.09%
2021/05/27	18	137.61	25	139.20	138.00	-7	6,266	-0.11%
2021/05/26	15.2	138.71	4	136.75	135.50	11.2	6,186	0.18%
2021/05/25	9	132.17	16	133.66	135.00	-7	5,925	-0.12%
2021/05/20	5	120.10	5	119.70	117.00	0	5,981	0.00%
2021/05/19	6	119.25	4	120.00	121.50	2	6,021	0.03%
2021/05/18	8	121.19	13	120.04	123.00	-5	6,011	-0.08%
2021/05/17	12	114.75	24	116.23	117.00	-12	6,035	-0.20%
2021/05/14	12	117.12	7	121.36	116.00	5	6,001	0.08%
2021/05/13	21	117.76	14	116.11	121.50	7	6,052	0.12%
2021/05/12	12	110.00	16	112.91	113.00	-4	6,237	-0.06%
2021/05/11	11.2	120.54	21	121.40	119.00	-9.9	6,303	-0.16%
2021/05/10	7	130.50	5.1	131.88	129.50	2	6,376	0.03%
2021/05/07	6.1	132.60	7	130.57	134.50	-0.9	6,490	-0.01%
2021/05/06	5	125.40	6	127.17	124.00	-1	6,531	-0.02%
2021/05/05	12.1	128.71	11.1	131.41	127.00	1	6,646	0.02%
2021/05/04	10.4	130.68	8	129.88	129.00	2.4	6,867	0.03%
2021/05/03	13.1	145.19	2	144.75	141.50	11.1	7,454	0.15%
2021/04/29	5.1	157.78	2	159.50	156.00	3.1	7,692	0.04%
2021/04/28	1	160.00	1	162.00	158.00	0	7,845	0.00%
2021/04/27	2.1	157.55	11	157.68	159.00	-8.9	7,982	-0.11%
2021/04/26	0	0.00	2	152.50	152.00	-2	8,109	-0.02%
2021/04/23	1.4	151.29	4	150.50	152.00	-2.6	8,168	-0.03%
2021/04/22	10	150.15	2.1	152.64	148.50	7.9	8,232	0.10%
2021/04/21	1	156.50	1	156.00	156.00	0	8,435	0.00%
2021/04/20	4	158.13	1	158.50	159.00	3	8,825	0.03%
2021/04/19	2	156.75	17	157.50	158.00	-15	9,012	-0.17%
2021/04/16	15.2	155.59	4	153.50	152.50	11.2	9,471	0.12%
2021/04/15	7	155.29	7	154.86	156.00	0	9,474	0.00%
2021/04/14	12.2	155.01	13	157.73	155.00	-0.8	9,509	-0.01%
2021/04/13	4.2	161.67	1	162.50	158.50	3.2	9,638	0.03%
2021/04/12	15	165.03	12	168.38	163.00	3	9,678	0.03%
2021/04/09	24	166.40	7	167.57	164.00	17	9,762	0.17%
2021/04/08	22.2	170.04	23	166.98	166.50	-0.8	9,878	-0.01%
2021/04/07	554	167.48	46	166.83	165.50	508	9,876	5.14%	大買/鉅額交易
2021/04/06	1.1	157.00	0	0.00	157.00	1.1	9,798	0.01%
2021/04/01	7	156.29	101	158.45	153.00	-94	10,358	-0.91%	大賣/
2021/03/31	205	154.94	112.2	155.83	156.00	92.8	10,433	0.89%	大買/大賣/
2021/03/30	21	148.38	12	149.29	149.00	9	10,451	0.09%
2021/03/29	4.3	147.38	5	147.40	147.50	-0.7	10,529	-0.01%
2021/03/26	0	0.00	1	144.00	145.50	-1	10,544	-0.01%
2021/03/25	2.1	139.52	2	142.25	141.00	0.1	10,589	0.00%
2021/03/24	1	143.00	1	143.50	142.50	0	10,613	0.00%
2021/03/23	0	0.00	2	143.00	142.50	-2	10,681	-0.02%
2021/03/22	4	140.75	2	142.00	141.00	2	10,744	0.02%
2021/03/19	3	145.67	1	145.00	144.50	2	10,707	0.02%
2021/03/18	0	0.00	4	147.63	148.00	-4	10,725	-0.04%
2021/03/17	14.2	148.50	18	149.78	146.00	-3.9	10,821	-0.04%
2021/03/16	8	147.00	6	146.33	146.50	2	10,811	0.02%
2021/03/15	9	148.17	1	147.50	147.50	8	10,953	0.07%
2021/03/12	2.1	151.74	3	153.50	152.00	-0.9	10,983	-0.01%
2021/03/11	1	148.00	2	150.00	150.50	-1	11,073	-0.01%
2021/03/10	6	149.83	6	149.67	148.00	0	11,186	0.00%
2021/03/09	18	146.69	12	146.88	149.50	6	11,559	0.05%
2021/03/08	5	155.90	4	158.63	152.50	1	12,197	0.01%
2021/03/05	7.2	156.95	3	156.83	156.50	4.2	12,262	0.03%
2021/03/04	7	158.93	4.5	159.67	158.00	2.5	12,337	0.02%
2021/03/03	5	159.30	6	160.25	163.00	-1	12,440	-0.01%
2021/03/02	7	161.86	17	163.09	161.00	-10	12,817	-0.08%
2021/02/26	25.2	161.24	3	160.33	159.50	22.2	12,899	0.17%
2021/02/25	6	167.50	8	169.00	166.00	-2	12,939	-0.02%
2021/02/24	15	170.60	4	169.38	166.50	11	13,244	0.08%
2021/02/23	36	167.53	4	168.00	167.50	32	13,435	0.24%
2021/02/22	8.1	170.49	13	170.58	171.00	-4.9	13,582	-0.04%
2021/02/19	12	166.67	36	167.00	167.00	-24	13,916	-0.17%
2021/02/18	3.2	162.73	2	162.50	164.50	1.2	14,899	0.01%
2021/02/17	37	163.93	20.1	163.25	164.50	16.9	15,466	0.11%
2021/02/05	13	157.00	16	158.97	156.00	-3	15,559	-0.02%
2021/02/04	9	157.39	8	158.13	159.50	1	15,583	0.01%
2021/02/03	41.1	168.76	26	168.00	163.00	15.1	15,439	0.10%
2021/02/02	7	164.43	19	162.24	168.00	-12	15,199	-0.08%
2021/02/01	14	152.71	14	153.04	155.50	0	15,066	0.00%
2021/01/29	17	159.47	20.2	161.28	155.00	-3.2	14,987	-0.02%
2021/01/28	12	161.17	7	162.29	160.00	5	14,856	0.03%
2021/01/27	30	166.57	39	166.63	166.50	-9	14,893	-0.06%
2021/01/26	48	166.26	46	168.53	163.00	2	14,728	0.01%
2021/01/25	65	171.02	1,548.1	172.30	167.00	-1,483.1	14,401	-10.30%	大賣/鉅額交易
2021/01/22	1,518	165.92	38.1	160.58	166.00	1,479.9	13,660	10.83%	大買/鉅額交易
2021/01/21	8	151.69	11	151.82	151.00	-3	13,328	-0.02%
2021/01/20	23	148.07	95	148.26	146.50	-72	13,151	-0.55%
2021/01/19	87	151.44	26.1	148.03	150.00	60.9	12,974	0.47%
2021/01/18	14.1	141.37	13	141.00	142.50	1.1	12,790	0.01%
2021/01/15	13	144.58	20	145.15	142.50	-7	12,768	-0.05%
2021/01/14	28	149.13	24	150.02	146.00	4	12,692	0.03%
2021/01/13	29	149.74	30	147.80	149.00	-1	12,473	-0.01%
2021/01/12	23	143.28	19	142.53	140.00	4	12,074	0.03%
2021/01/11	22.1	143.35	21	143.43	144.50	1.1	11,881	0.01%
2021/01/08	4.3	133.19	4	132.63	134.00	0.3	11,457	0.00%
2021/01/07	11.2	132.70	17	133.15	132.50	-5.8	11,486	-0.05%
2021/01/06	18	138.31	20	136.18	133.50	-2	11,728	-0.02%
2021/01/05	9	137.67	9	137.72	138.50	0	11,645	0.00%
2021/01/04	13.1	136.17	11	135.82	138.50	2.1	11,776	0.02%
2020/12/31	14	139.36	15	140.87	135.00	-1	11,690	-0.01%
2020/12/30	4	137.38	8	138.44	137.00	-4	11,732	-0.03%
2020/12/29	11.1	136.23	14	136.50	136.50	-3	11,841	-0.02%
2020/12/28	34.1	138.22	39	137.24	138.00	-5	11,835	-0.04%
2020/12/25	7	129.93	16	128.59	131.00	-9	11,339	-0.08%
2020/12/24	4	129.75	3	127.50	127.00	1	11,406	0.01%
2020/12/23	6	126.08	11	125.09	128.00	-5	11,591	-0.04%
2020/12/22	3	124.50	6	123.50	122.00	-3	11,699	-0.03%
2020/12/21	7	124.14	7	122.64	126.00	0	11,830	0.00%
2020/12/18	6	124.00	3	125.17	123.00	3	11,962	0.03%
2020/12/17	13	124.65	15	124.57	125.50	-2	12,014	-0.02%
2020/12/16	7	123.29	7	122.36	123.50	0	12,000	0.00%
2020/12/15	7	119.21	10	119.45	119.00	-3	12,041	-0.02%
2020/12/14	5	122.00	7	122.00	121.00	-2	12,254	-0.02%
2020/12/11	25	120.50	12	122.71	121.50	13	12,564	0.10%
2020/12/10	8	125.06	11	125.00	125.00	-3	12,969	-0.02%
2020/12/09	21	128.43	31	128.89	128.50	-10	13,476	-0.07%
2020/12/08	10	124.55	24	123.98	124.50	-14	13,588	-0.10%
2020/12/07	39	123.63	9	124.22	123.00	30	13,556	0.22%
2020/12/04	12	128.25	13	128.42	129.00	-1	13,392	-0.01%
2020/12/03	54	131.35	236	133.29	128.00	-182	13,218	-1.38%	大賣/鉅額交易
2020/12/02	760	131.70	572	131.84	131.00	188	12,834	1.46%	大買/大賣/鉅額交易
2020/12/01	6	120.92	13	120.96	123.50	-7	12,089	-0.06%
2020/11/30	8	123.06	27	123.06	121.50	-19	12,080	-0.16%
2020/11/27	6	122.75	6	123.17	122.00	0	11,996	0.00%
2020/11/26	49	123.53	263	124.82	124.50	-214	11,870	-1.80%	大賣/鉅額交易
2020/11/25	27	117.63	12	118.08	117.00	15	11,431	0.13%
2020/11/24	17	120.53	15	121.53	120.50	2	11,304	0.02%
2020/11/23	43	124.40	474	128.64	122.00	-431	11,216	-3.84%	大賣/鉅額交易
2020/11/20	249	124.71	46	120.73	126.00	203	10,951	1.85%	大買/鉅額交易
2020/11/19	36	122.51	20	122.35	121.00	16	10,676	0.15%
2020/11/18	426	121.55	426	122.24	121.50	0	10,487	0.00%	大買/大賣/
2020/11/17	472	121.47	1,295.7	124.51	118.50	-823.7	10,075	-8.17%	大買/大賣/鉅額交易
2020/11/16	1,641	118.12	406.3	117.75	119.00	1,234.7	9,131	13.52%	大買/大賣/鉅額交易
2020/11/13	6	107.25	23	106.67	108.50	-17	8,563	-0.20%
2020/11/12	6	103.42	5	103.40	104.50	1	8,433	0.01%
2020/11/11	4	102.50	4	102.00	102.50	0	8,359	0.00%
2020/11/10	4	101.13	1	103.00	100.50	3	8,369	0.04%
2020/11/09	1	104.00	5.1	104.30	104.00	-4.1	8,364	-0.05%
2020/11/06	8	103.63	8.2	103.93	103.00	-0.2	8,358	0.00%
2020/11/05	6	102.25	8	101.69	103.00	-2	8,347	-0.02%
2020/11/04	14	103.89	10	103.60	102.50	4	8,368	0.05%
2020/11/03	2	100.75	1	100.50	100.50	1	8,487	0.01%
2020/11/02	8	98.58	4	98.00	99.50	4	8,522	0.05%
2020/10/30	9	98.93	15	100.43	98.50	-6	8,509	-0.07%
2020/10/29	6	100.40	13.1	100.08	100.50	-7.1	8,513	-0.08%
2020/10/28	8	102.94	4	103.25	102.00	4	8,516	0.05%
2020/10/27	3	103.67	7.4	101.37	104.50	-4.4	8,513	-0.05%
2020/10/26	9	103.22	5	103.70	102.00	4	8,498	0.05%
2020/10/23	2	103.50	28	103.41	104.00	-26	8,564	-0.30%
2020/10/22	31	101.31	4	102.13	101.00	27	8,547	0.32%
2020/10/21	3	102.67	19	103.37	102.50	-16	8,582	-0.19%
2020/10/20	10	102.80	11	103.23	102.50	-1	8,585	-0.01%
2020/10/19	10	102.40	75	102.98	103.00	-65	8,628	-0.75%
2020/10/16	75	102.11	65	104.08	101.00	10	8,639	0.12%
2020/10/15	67	103.68	12	103.71	103.50	55	8,629	0.64%
2020/10/14	16	108.69	20	107.88	105.00	-4	8,754	-0.05%
2020/10/13	19	104.68	13.1	105.35	106.00	5.9	8,527	0.07%
2020/10/12	10	104.95	12	103.75	106.00	-2	8,498	-0.02%
2020/10/08	7	101.57	8	102.19	101.00	-1	8,424	-0.01%
2020/10/07	13	105.19	6	105.00	102.50	7	8,470	0.08%
2020/10/06	29	104.72	29	104.67	104.50	0	8,478	0.00%
2020/10/05	1	103.50	4	102.38	103.50	-3	8,798	-0.03%
2020/09/30	5	101.30	1	101.00	101.50	4	9,160	0.04%
2020/09/29	15	100.32	23	100.44	101.00	-8	9,258	-0.09%
2020/09/28	122	98.65	14	99.89	102.00	108	9,259	1.17%	大買/鉅額交易
2020/09/25	117	95.52	294	95.81	94.60	-177	9,281	-1.91%	大買/大賣/鉅額交易
2020/09/24	24	98.44	11	99.21	97.10	13	9,450	0.14%
2020/09/23	10	99.65	13.2	99.55	102.00	-3.2	9,534	-0.03%
2020/09/22	22	97.31	10	97.09	98.00	12	9,348	0.13%
2020/09/21	9	98.94	8	99.49	97.40	1	9,295	0.01%
2020/09/18	33	99.24	46	99.17	98.60	-13	9,229	-0.14%
2020/09/17	86	102.47	112	101.52	100.00	-26	9,114	-0.29%	大賣/
2020/09/16	224	102.43	184	100.64	100.00	40	8,922	0.45%	大買/大賣/
2020/09/15	66	100.89	44	100.24	102.00	22	8,637	0.25%
2020/09/14	75	99.34	59	99.90	96.70	16	8,137	0.20%
2020/09/11	40	92.99	40	93.32	95.30	0	7,562	0.00%
2020/09/10	0	0.00	12	89.53	89.20	-12	7,233	-0.17%
2020/09/09	9	87.36	4	87.55	89.00	5	7,201	0.07%
2020/09/08	2	87.90	2	87.80	88.20	0	7,241	0.00%
2020/09/07	5	88.30	11	88.56	87.40	-6	7,315	-0.08%
2020/09/04	4	86.38	3	86.63	87.40	1	7,363	0.01%
2020/09/03	25	89.16	21	89.73	88.00	4	7,371	0.05%
2020/09/02	6	87.17	3	86.67	87.30	3	7,348	0.04%
2020/09/01	2	85.30	0	0.00	85.10	2	7,370	0.03%
2020/08/31	5	86.98	0	0.00	86.30	5	7,492	0.07%
2020/08/28	4	86.95	2	87.60	87.20	2	7,879	0.03%
2020/08/27	10	88.24	5	88.46	88.10	5	7,968	0.06%
2020/08/26	35	87.83	48	87.94	89.50	-13	8,010	-0.16%
2020/08/25	8	85.01	3	85.20	85.00	5	7,989	0.06%
2020/08/24	20	84.37	4	83.93	85.00	16	8,016	0.20%
2020/08/21	28	83.74	56	82.32	84.50	-28	8,076	-0.35%
2020/08/20	89	84.80	43	84.88	81.50	46	8,083	0.57%
2020/08/19	3	87.00	39	86.29	86.20	-36	8,041	-0.45%
2020/08/18	11	89.88	6	89.48	88.80	5	8,071	0.06%
2020/08/17	2	92.45	1	92.00	91.70	1	8,058	0.01%
2020/08/14	3	92.23	1	92.10	92.60	2	8,104	0.02%
2020/08/13	4	92.50	3	91.60	91.60	1	8,157	0.01%
2020/08/12	3	93.17	4	93.20	93.10	-1	8,303	-0.01%
2020/08/11	3	95.67	2	95.21	94.60	1	8,348	0.01%
2020/08/10	6	97.72	3	97.70	96.10	3	8,378	0.04%
2020/08/07	17	100.06	21	100.22	98.50	-4	8,401	-0.05%
2020/08/05	9	97.46	9	97.59	97.50	0	8,329	0.00%
2020/08/04	2	96.75	2	96.40	96.60	0	8,709	0.00%
2020/08/03	5	97.34	3	96.37	96.10	2	9,128	0.02%
2020/07/31	11	95.89	2	96.40	97.20	9	9,216	0.10%
2020/07/30	6	94.18	2	94.40	94.50	4	9,312	0.04%
2020/07/29	1	92.30	1	93.10	93.80	0	9,369	0.00%
2020/07/28	7	95.76	20	95.03	91.90	-13	9,396	-0.14%
2020/07/27	11	96.55	5	96.32	95.90	6	9,428	0.06%
2020/07/24	10	97.10	10	98.14	96.10	0	9,679	0.00%
2020/07/23	6	99.02	4	98.90	98.60	2	9,680	0.02%
2020/07/22	3	99.07	5	99.04	99.10	-2	9,783	-0.02%
2020/07/21	5	97.30	104	97.03	97.70	-99	9,763	-1.01%	大賣/
2020/07/20	18	95.58	17	95.78	95.40	1	9,771	0.01%
2020/07/17	15	98.45	1,434	99.02	97.20	-1,419	9,794	-14.49%	大賣/鉅額交易
2020/07/16	26	96.95	29	96.00	96.30	-3	9,711	-0.03%
2020/07/15	13	98.22	9	97.53	96.00	4	9,738	0.04%
2020/07/14	9	98.14	14	98.75	97.70	-5	9,932	-0.05%
2020/07/13	14	100.71	24	101.96	102.00	-10	9,837	-0.10%
2020/07/10	21	102.26	17	102.24	101.00	4	9,772	0.04%
2020/07/09	208	108.57	172	110.95	107.00	36	9,605	0.37%	大買/大賣/
2020/07/08	1,546	109.99	34	107.74	110.50	1,512	9,125	16.57%	大買/鉅額交易
2020/07/07	8	101.25	7	101.00	101.00	1	8,593	0.01%
2020/07/06	10	100.11	7.1	100.69	101.00	2.9	8,494	0.03%
2020/07/03	21	100.23	17.1	101.19	98.20	3.9	8,424	0.05%
2020/07/02	26	98.30	44.2	99.43	99.10	-18.2	8,282	-0.22%
2020/07/01	17	96.14	30	95.49	95.60	-13	7,965	-0.16%
2020/06/30	2	90.30	7	89.87	90.50	-5	7,750	-0.06%
2020/06/29	2	90.80	0	0.00	90.60	2	7,847	0.03%
2020/06/24	2	92.65	7	92.07	91.90	-5	7,896	-0.06%
2020/06/23	3	93.27	3	93.10	92.20	0	8,098	0.00%
2020/06/22	17	93.88	5	93.90	93.40	12	8,226	0.15%
2020/06/19	1	93.80	10	94.22	93.40	-9	8,300	-0.11%
2020/06/18	5	93.10	20	92.53	93.10	-15	8,361	-0.18%
2020/06/16	2	92.15	21	92.59	93.30	-19	8,585	-0.22%
2020/06/15	8	91.18	12	91.22	89.90	-4	8,755	-0.05%
2020/06/12	15	89.33	7	88.86	91.40	8	8,897	0.09%
2020/06/11	9	90.72	1	90.90	90.10	8	9,037	0.09%
2020/06/10	9	94.23	3	94.63	94.50	6	9,128	0.07%
2020/06/09	2	93.50	2	93.80	93.70	0	9,272	0.00%
2020/06/08	3	94.13	14	93.37	93.00	-11	9,412	-0.12%
2020/06/05	3	94.10	6	93.97	94.00	-3	9,435	-0.03%
2020/06/04	9	94.49	11	94.51	93.50	-2	9,492	-0.02%
2020/06/03	22	95.96	30	95.11	93.70	-8	9,494	-0.08%
2020/06/02	8	92.35	5	93.38	91.10	3	9,284	0.03%
2020/06/01	8	91.71	9	91.44	91.90	-1	9,379	-0.01%
2020/05/29	8	88.14	8	89.11	90.80	0	9,702	0.00%
2020/05/28	9	88.54	5	88.44	87.80	4	9,720	0.04%
2020/05/27	24	89.39	14	89.29	88.80	10	9,788	0.10%
2020/05/26	4	88.75	14	88.93	88.50	-10	9,806	-0.10%
2020/05/25	5	87.72	2	88.05	88.80	3	9,789	0.03%
2020/05/22	3	86.17	1	87.80	85.90	2	9,781	0.02%
2020/05/21	2	86.95	6	87.13	88.80	-4	9,752	-0.04%
2020/05/20	9	85.48	3	85.57	85.30	6	9,695	0.06%
2020/05/19	2	86.25	16	86.53	86.70	-14	9,667	-0.14%
2020/05/18	32	87.35	236	88.53	85.80	-204	9,616	-2.12%	大賣/鉅額交易
2020/05/15	8	91.54	8	91.11	91.10	0	9,483	0.00%
2020/05/14	2	93.45	7	93.77	92.30	-5	9,493	-0.05%
2020/05/13	20	94.10	18	94.36	95.30	2	9,489	0.02%
2020/05/12	23	94.33	9	94.40	93.40	14	9,548	0.15%
2020/05/11	275	101.34	54.1	99.15	97.50	220.9	9,540	2.32%	大買/鉅額交易
2020/05/08	61	94.73	44	94.99	96.10	17	9,189	0.18%
2020/05/07	6	91.12	30	91.05	91.40	-24	8,821	-0.27%
2020/05/06	47	90.33	46	90.05	89.00	1	8,781	0.01%
2020/05/05	36	89.19	1	88.50	88.50	35	8,759	0.40%
2020/05/04	3	88.43	3	88.73	88.50	0	9,065	0.00%
2020/04/30	10	91.75	12	91.40	90.60	-2	9,148	-0.02%
2020/04/29	42	93.10	34.1	92.43	91.50	7.9	9,139	0.09%
2020/04/28	3	89.20	3	89.43	89.80	0	8,958	0.00%
2020/04/27	10	88.58	8	89.26	88.70	2	9,014	0.02%
2020/04/24	1	87.60	1	86.40	87.60	0	8,918	0.00%
2020/04/23	6	88.15	8	87.58	87.00	-2	8,920	-0.02%
2020/04/22	2	85.60	9	84.67	87.50	-7	8,959	-0.08%
2020/04/21	8	87.66	14	87.97	86.10	-6	8,978	-0.07%
2020/04/20	10	87.22	12	87.01	87.90	-2	9,018	-0.02%
2020/04/17	25	91.57	17	89.69	88.10	8	8,971	0.09%
2020/04/16	4	87.55	1	87.60	87.80	3	8,827	0.03%
2020/04/15	4	87.93	18	88.09	87.80	-14	8,853	-0.16%
2020/04/14	7	87.63	3	87.53	88.00	4	9,047	0.04%
2020/04/13	6.5	84.96	21	84.65	85.30	-14.5	9,083	-0.16%
2020/04/10	7	86.40	6	86.63	86.20	1	9,123	0.01%
2020/04/09	20	88.60	22	88.68	86.50	-2	9,195	-0.02%
2020/04/08	9	90.41	8	90.41	89.60	1	9,340	0.01%
2020/04/07	12	86.55	18	86.78	87.30	-6	9,232	-0.06%
2020/04/06	3.8	80.49	14	80.65	81.20	-10.2	9,085	-0.11%
2020/04/01	21	78.54	23	78.87	79.50	-2	9,076	-0.02%
2020/03/31	28	78.16	30	79.26	77.90	-2	9,050	-0.02%
2020/03/30	27.1	76.54	23	75.77	78.40	4.1	9,000	0.05%
2020/03/27	9	76.76	14	77.72	75.70	-5	8,991	-0.06%
2020/03/26	12	74.11	24	73.86	75.70	-12	8,840	-0.14%
2020/03/25	39	75.29	33	74.77	75.70	6	8,754	0.07%
2020/03/24	7.3	68.45	12	68.78	69.80	-4.7	8,674	-0.05%
2020/03/23	21.1	63.53	21	62.61	63.80	0.1	8,641	0.00%
2020/03/20	5	62.34	5	62.78	63.30	0	8,804	0.00%
2020/03/19	18.2	58.02	6	60.23	57.60	12.2	8,700	0.14%
2020/03/18	6.3	68.05	3	66.33	64.00	3.3	8,591	0.04%
2020/03/17	8	72.50	3	72.97	70.50	5	8,513	0.06%
2020/03/16	7	81.27	6	78.35	75.60	1	8,509	0.01%
2020/03/13	6	79.73	20	80.04	83.50	-14	8,405	-0.17%
2020/03/12	6	86.93	8	87.91	87.70	-2	8,233	-0.02%
2020/03/11	24	95.00	8	94.78	92.40	16	8,168	0.20%
2020/03/10	11	92.69	29	91.81	95.90	-18	8,272	-0.22%
2020/03/09	11	95.04	4	95.63	92.40	7	8,457	0.08%
2020/03/06	57	100.01	70	99.28	98.60	-13	8,419	-0.15%
2020/03/05	19	99.85	20	99.60	99.60	-1	8,434	-0.01%
2020/03/04	41	98.68	27	98.22	96.80	14	8,409	0.17%
2020/03/03	10	96.06	5	96.26	95.70	5	8,435	0.06%
2020/03/02	14	91.90	13	90.85	94.40	1	8,804	0.01%
2020/02/27	24	94.82	11	95.23	90.00	13	9,012	0.14%
2020/02/26	6	96.52	2	97.25	96.00	4	8,934	0.04%
2020/02/25	5	96.66	5	95.98	97.80	0	8,892	0.00%
2020/02/24	6	95.47	7	95.30	95.00	-1	8,833	-0.01%
2020/02/21	2	97.35	0	0.00	97.80	2	8,794	0.02%
2020/02/20	4	98.03	2	98.80	97.60	2	8,782	0.02%
2020/02/19	1	96.90	2	97.80	97.70	-1	8,733	-0.01%
2020/02/18	7	97.10	5	97.78	96.50	2	8,702	0.02%
2020/02/17	10	97.39	7	97.49	97.20	3	8,639	0.03%
2020/02/14	0	0.00	2	100.00	99.90	-2	8,553	-0.02%
2020/02/13	7	100.71	3	103.00	100.00	4	8,543	0.05%
2020/02/12	9	102.06	36	102.43	101.00	-27	8,589	-0.31%
2020/02/11	0	0.00	13	97.83	99.70	-13	8,629	-0.15%
2020/02/10	9	95.68	6	96.15	95.40	3	8,773	0.03%
2020/02/07	4	98.93	8	100.03	97.00	-4	9,047	-0.04%
2020/02/06	4	99.40	13	99.58	100.50	-9	9,113	-0.10%
2020/02/05	52	99.74	218	100.02	97.80	-166	9,034	-1.84%	大賣/鉅額交易
2020/02/04	59	95.21	396	96.05	96.40	-337	8,705	-3.87%	大賣/鉅額交易
2020/02/03	212	91.59	317	94.00	94.90	-105	8,610	-1.22%	大買/大賣/鉅額交易
2020/01/31	12	89.74	11	89.77	91.20	1	8,511	0.01%
2020/01/30	136	90.39	7	91.50	87.30	129	8,531	1.51%	大買/鉅額交易
2020/01/20	255	95.14	151	95.67	96.90	104	8,456	1.23%	大買/大賣/鉅額交易
2020/01/17	27	94.78	30	95.23	94.50	-3	8,431	-0.04%
2020/01/16	155	94.81	27	94.19	95.30	128	8,427	1.52%	大買/鉅額交易
2020/01/15	51	95.95	48	96.35	95.80	3	8,401	0.04%
2020/01/14	57	94.67	50	94.15	95.20	7	8,835	0.08%
2020/01/13	38	90.51	38	90.71	90.70	0	9,053	0.00%
2020/01/10	50	89.03	48	90.02	89.30	2	9,268	0.02%
2020/01/09	33	91.73	38	91.68	91.80	-5	9,510	-0.05%
2020/01/08	71	91.77	55	93.77	90.20	16	10,031	0.16%
2020/01/07	22	99.07	15	99.08	97.60	7	10,026	0.07%
2020/01/06	15	100.30	7	100.69	100.00	8	10,400	0.08%
2020/01/03	9	102.89	23	102.65	101.50	-14	10,881	-0.13%
2020/01/02	20	104.55	214	104.15	105.00	-194	11,064	-1.75%	大賣/鉅額交易
2019/12/31	4	99.43	6	99.48	99.50	-2	10,948	-0.02%
2019/12/30	19	99.64	3	100.50	99.00	16	11,076	0.14%
2019/12/27	4	101.25	0	0.00	101.50	4	11,597	0.03%
2019/12/26	4	100.00	2	100.50	100.00	2	11,658	0.02%
2019/12/25	26	100.05	26	99.29	100.00	0	11,688	0.00%
2019/12/24	59	98.75	37	99.97	98.30	22	11,747	0.19%
2019/12/23	41	100.17	27	103.91	99.90	14	11,804	0.12%
2019/12/20	41	103.66	38	105.37	103.50	3	11,897	0.03%
2019/12/19	46	105.37	45	105.89	105.50	1	12,162	0.01%
2019/12/18	52	106.80	35	108.11	106.00	17	12,220	0.14%
2019/12/17	237	110.69	53	107.75	109.50	184	12,325	1.49%	大買/鉅額交易
2019/12/16	24	104.46	24	104.94	104.50	0	12,218	0.00%
2019/12/13	43	104.53	44	106.49	104.50	-1	12,755	-0.01%
2019/12/12	42	104.83	41	104.46	104.50	1	13,105	0.01%
2019/12/11	36	104.46	30	104.40	104.00	6	13,238	0.05%
2019/12/10	36	102.01	35	102.54	102.00	1	13,436	0.01%
2019/12/09	19	103.66	27	105.20	103.50	-8	13,574	-0.06%
2019/12/06	7	105.43	9	106.11	105.50	-2	13,831	-0.01%
2019/12/05	39	105.15	40	105.91	104.00	-1	14,405	-0.01%
2019/12/04	68	109.67	64	108.29	107.50	4	14,663	0.03%
2019/12/03	7	106.79	6	107.58	108.50	1	14,865	0.01%
2019/12/02	16	105.28	16	106.22	106.00	0	15,401	0.00%
2019/11/29	31	112.29	25	111.80	111.50	6	15,404	0.04%
2019/11/28	27	112.98	33	114.20	112.00	-6	15,298	-0.04%
2019/11/27	47	110.95	1,042	110.03	111.00	-995	14,921	-6.67%	大賣/鉅額交易
2019/11/26	1,020	108.45	209	101.56	108.50	811	14,529	5.58%	大買/大賣/鉅額交易
2019/11/25	3	99.20	4	99.10	98.90	-1	14,310	-0.01%
2019/11/21	2	92.30	0	0.00	94.20	2	14,551	0.01%
2019/11/20	3	95.43	3	93.73	94.20	0	14,664	0.00%
2019/11/15	0	0.00	3	100.03	99.90	-3	14,824	-0.02%
2019/11/13	0	0.00	110	102.58	102.00	-110	14,962	-0.74%	大賣/鉅額交易
2019/11/12	141	97.80	4	98.23	98.10	137	15,137	0.91%	大買/鉅額交易
2019/11/11	6	104.33	35	103.09	103.00	-29	15,473	-0.19%
2019/11/08	15	110.23	102	110.92	108.50	-87	15,364	-0.57%	大賣/
2019/11/07	31	111.45	32	110.58	109.50	-1	15,210	-0.01%
2019/11/06	15	117.57	28	116.32	115.00	-13	15,132	-0.09%
2019/11/05	14	121.61	6	123.17	124.00	8	14,872	0.05%
2019/11/04	8	114.69	5	114.20	115.00	3	14,941	0.02%
2019/11/01	2	112.25	67	113.16	114.50	-65	15,078	-0.43%
2019/10/30	0	0.00	1	108.00	112.00	-1	15,199	-0.01%
2019/10/29	67	109.60	0	0.00	109.50	67	15,252	0.44%
2019/10/28	3	117.67	0	0.00	116.50	3	15,252	0.02%
2019/10/25	0	0.00	1	115.00	113.50	-1	15,235	-0.01%
2019/10/24	2	114.50	1	115.00	115.50	1	15,301	0.01%
2019/10/23	1	116.00	29	116.17	115.00	-28	15,372	-0.18%
2019/10/22	42	118.61	49	117.29	119.00	-7	15,430	-0.05%
2019/10/21	60	111.52	58	110.09	113.00	2	15,094	0.01%
2019/10/18	32	108.83	16	110.22	108.00	16	15,045	0.11%
2019/10/17	27	107.74	32	103.16	110.00	-5	15,039	-0.03%
2019/10/16	41	102.30	42	107.82	100.50	-1	14,737	-0.01%
2019/10/15	19	106.39	14	106.79	106.00	5	14,272	0.04%
2019/10/14	69	107.83	1,074	105.72	107.50	-1,005	14,100	-7.13%	大賣/鉅額交易
2019/10/09	1,083	100.42	34	96.83	100.50	1,049	13,740	7.63%	大買/鉅額交易
2019/10/08	12	90.53	29	90.80	91.40	-17	13,266	-0.13%
2019/10/07	24	88.64	21	88.20	88.70	3	13,351	0.02%
2019/10/04	46	87.85	42	88.33	87.60	4	13,312	0.03%
2019/10/03	35	88.65	39	88.88	88.30	-4	13,326	-0.03%
2019/10/02	5	85.30	6	84.90	85.80	-1	12,862	-0.01%
2019/10/01	22	84.65	19	84.23	84.70	3	12,819	0.02%
2019/09/27	6	82.98	5	82.60	83.90	1	12,934	0.01%
2019/09/26	41	84.31	48	83.82	84.40	-7	12,980	-0.05%
2019/09/25	33	83.28	25	83.48	83.90	8	12,975	0.06%
2019/09/24	41	84.76	40	83.56	82.60	1	13,061	0.01%
2019/09/23	6	87.58	4	87.45	87.50	2	12,912	0.02%
2019/09/20	7	87.37	8	87.21	87.30	-1	13,227	-0.01%
2019/09/19	16	86.49	15	86.18	86.60	1	13,442	0.01%
2019/09/18	34	87.03	30	86.14	86.00	4	13,397	0.03%
2019/09/17	40	85.02	42	85.02	85.40	-2	12,890	-0.02%
2019/09/16	84	83.24	87	82.56	84.00	-3	12,510	-0.02%
2019/09/12	72	82.51	226	83.29	82.00	-154	12,372	-1.24%	大賣/鉅額交易
2019/09/11	20	80.82	27	81.47	80.50	-7	12,101	-0.06%
2019/09/10	38	80.63	97	82.79	81.20	-59	11,925	-0.49%
2019/09/09	405	82.48	206	82.50	83.00	199	11,628	1.71%	大買/大賣/鉅額交易
2019/09/06	54	78.80	48	78.65	78.00	6	10,977	0.05%
2019/09/05	148	77.46	1,264	77.52	76.20	-1,116	10,564	-10.56%	大買/大賣/鉅額交易
2019/09/04	1,193	76.93	283	75.54	77.10	910	10,169	8.95%	大買/大賣/鉅額交易
2019/09/03	1	69.80	2	69.75	70.10	-1	9,589	-0.01%
2019/09/02	0	0.00	3	68.10	68.70	-3	9,455	-0.03%
2019/08/30	9	67.00	9	68.10	67.00	0	9,453	0.00%
2019/08/29	12	67.10	15	66.44	67.50	-3	9,601	-0.03%
2019/08/28	1	65.50	0	0.00	65.90	1	9,688	0.01%
2019/08/27	1	65.70	1	66.40	66.00	0	9,756	0.00%
2019/08/26	3	65.70	4	66.50	66.00	-1	9,649	-0.01%
2019/08/23	0	0.00	1	69.40	69.50	-1	9,512	-0.01%
2019/08/22	0	0.00	0.3	71.70	71.50	-0.3	9,384	0.00%
2019/08/20	3	71.67	5	71.28	70.50	-2	9,302	-0.02%
2019/08/19	1	70.30	1	71.00	70.80	0	9,206	0.00%
2019/08/16	5	70.66	3	71.37	70.10	2	9,176	0.02%
2019/08/15	9	71.59	2	71.65	71.20	7	9,143	0.08%
2019/08/14	204	75.00	29	75.62	74.20	175	9,003	1.94%	大買/鉅額交易
2019/08/13	4	71.28	3	71.27	71.30	1	8,675	0.01%
2019/08/12	4	71.38	3	71.60	71.10	1	8,647	0.01%
2019/08/08	4	71.45	7	71.11	71.40	-3	8,592	-0.03%
2019/08/07	3	69.43	10	69.49	69.90	-7	8,444	-0.08%
2019/08/06	16	67.83	6	66.33	69.20	10	8,398	0.12%
2019/08/05	6	69.23	5	70.10	66.80	1	8,224	0.01%
2019/08/02	4	71.90	4	71.90	72.70	0	8,045	0.00%
2019/08/01	2	72.40	4	72.20	73.50	-2	7,985	-0.03%
2019/07/31	5	70.94	1	71.10	71.00	4	7,850	0.05%
2019/07/30	2	73.55	5	73.28	71.70	-3	7,746	-0.04%
2019/07/29	4	73.63	5	73.80	73.80	-1	7,627	-0.01%
2019/07/26	2	73.75	5	73.94	74.30	-3	7,588	-0.04%
2019/07/25	8	72.78	15	73.33	74.60	-7	7,550	-0.09%
2019/07/24	21	73.66	9	73.53	72.80	12	7,436	0.16%
2019/07/23	11	73.58	9	73.26	72.80	2	7,315	0.03%
2019/07/22	17	73.38	176	72.96	74.00	-159	7,166	-2.22%	大賣/鉅額交易
2019/07/19	162	71.66	13	71.55	72.40	149	6,836	2.18%	大買/鉅額交易
2019/07/18	3	68.03	0	0.00	68.90	3	6,579	0.05%
2019/07/17	11.1	69.38	16	69.94	69.00	-4.9	6,507	-0.08%
2019/07/16	15	69.08	6	70.00	68.50	9	6,374	0.14%
2019/07/15	6	69.95	5	69.86	69.80	1	6,340	0.02%
2019/07/12	7	72.31	4	72.58	72.00	3	6,566	0.05%
2019/07/11	35	72.80	18	71.86	72.50	17	6,451	0.26%
2019/07/10	16	67.64	7	67.30	68.40	9	6,067	0.15%
2019/07/09	1.2	67.42	1	67.20	67.50	0.2	5,994	0.00%
2019/07/08	6	65.87	5	65.40	66.40	1	5,837	0.02%
2019/07/04	4	64.80	4	64.23	64.00	0	5,678	0.00%
2019/07/03	34	66.11	33	66.02	65.00	1	5,522	0.02%
2019/07/02	3	66.00	15	64.67	66.00	-12	5,438	-0.22%
2019/07/01	16	65.85	6	66.80	65.60	10	5,352	0.19%
2019/06/28	4	64.28	5	64.46	64.50	-1	5,160	-0.02%
2019/06/27	14	61.86	517	61.74	65.00	-503	5,060	-9.94%	大賣/鉅額交易
2019/06/26	531	61.09	44	59.90	60.20	487	4,783	10.18%	大買/鉅額交易
2019/06/25	1	57.20	13	57.25	57.10	-12	4,876	-0.25%
2019/06/24	4	57.03	8	57.55	57.40	-4	5,093	-0.08%
2019/06/21	4	57.28	4	56.53	56.10	0	5,048	0.00%
2019/06/20	7	55.71	5	55.40	56.60	2	4,983	0.04%
2019/06/19	0	0.00	5	54.88	55.10	-5	5,046	-0.10%
2019/06/14	4	52.08	4	52.58	52.00	0	5,048	0.00%
2019/06/13	6	52.52	6	52.23	53.00	0	5,187	0.00%
2019/06/12	4	52.25	18	52.66	52.10	-14	5,480	-0.26%
2019/06/11	3	51.60	3	51.90	52.10	0	5,405	0.00%
2019/06/10	5	51.50	10	51.50	51.50	-5	5,338	-0.09%
2019/06/06	6	50.17	3	50.43	50.80	3	5,275	0.06%
2019/06/05	101	50.76	86	50.42	49.95	15	5,209	0.29%	大買/
2019/06/04	35	48.68	34	48.31	48.55	1	5,016	0.02%
2019/06/03	34	45.06	33	48.09	48.15	1	4,902	0.02%
2019/05/31	1	43.55	0	0.00	43.80	1	4,754	0.02%
2019/05/22	0	0.00	16	43.13	41.80	-16	4,936	-0.32%
2019/05/21	5	40.10	0	0.00	42.20	5	5,003	0.10%
2019/05/20	12	41.34	0	0.00	41.40	12	5,012	0.24%
2019/05/17	0	0.00	1	44.65	43.80	-1	5,016	-0.02%
2019/05/16	2	45.60	0	0.00	45.25	2	5,312	0.04%
2019/05/15	0	0.00	1	47.60	47.50	-1	5,368	-0.02%
2019/05/13	4	49.75	7	50.06	47.80	-3	5,543	-0.05%
2019/05/10	3	50.57	0	0.00	51.00	3	5,558	0.05%
2019/05/09	1	51.40	1	50.50	50.40	0	5,544	0.00%
2019/05/06	1	50.70	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	52.80	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	1	53.00	53.00	-1	5,637	-0.02%
2019/04/26	1	50.50	0	0.00	51.70	1	5,741	0.02%
2019/04/24	3	52.87	2	52.80	52.90	1	5,765	0.02%
2019/04/22	3	54.10	2	54.45	54.00	1	5,789	0.02%
2019/04/19	4	53.43	6	53.75	54.00	-2	5,830	-0.03%
2019/04/18	17	55.83	17	55.25	53.70	0	5,847	0.00%
2019/04/17	7	52.79	3	53.07	52.70	4	5,583	0.07%
2019/04/16	2	52.50	0	0.00	52.70	2	5,734	0.03%
2019/04/12	2	51.80	1	51.80	52.00	1	5,956	0.02%
2019/04/11	1	53.50	2	53.80	53.10	-1	6,111	-0.02%
2019/04/10	3	53.87	0	0.00	54.00	3	6,532	0.05%
2019/04/09	2	54.55	15	54.18	54.00	-13	7,067	-0.18%
2019/04/08	1	54.40	1	55.20	54.30	0	7,208	0.00%
2019/04/03	4	53.10	6	53.03	53.30	-2	7,461	-0.03%
2019/04/02	11	54.55	7	54.40	54.30	4	7,776	0.05%
2019/04/01	3	55.40	7	55.71	54.00	-4	7,759	-0.05%
2019/03/29	20	54.48	6	54.95	54.00	14	7,666	0.18%
2019/03/28	14	55.30	1,476	54.61	52.80	-1,462	7,511	-19.46%	大賣/鉅額交易
2019/03/27	1,461	52.80	16	52.38	53.90	1,445	7,012	20.61%	大買/鉅額交易
2019/03/25	1	48.50	8	48.71	48.45	-7	6,643	-0.11%
2019/03/22	4	50.30	2	50.00	49.90	2	6,623	0.03%
2019/03/21	5	48.83	3	48.85	48.85	2	6,491	0.03%
2019/03/20	0	0.00	15	48.92	48.80	-15	6,638	-0.23%
2019/03/19	1	49.10	12	49.08	49.05	-11	6,655	-0.17%
2019/03/18	0	0.00	8	48.99	48.70	-8	6,553	-0.12%
2019/03/15	16	48.89	26	49.06	47.50	-10	6,382	-0.16%
2019/03/14	1	46.20	0	0.00	46.25	1	6,063	0.02%
2019/03/13	1	45.85	1	46.20	46.10	0	6,087	0.00%
2019/03/11	5	45.85	5	45.70	45.85	0	6,200	0.00%
2019/03/08	0	0.00	1	44.70	45.20	-1	6,283	-0.02%
2019/03/07	5	45.71	1	46.40	45.40	4	6,448	0.06%
2019/03/06	1	46.85	1	46.85	46.80	0	6,502	0.00%
2019/03/05	1	47.60	0	0.00	47.50	1	6,528	0.02%
2019/02/27	6	47.06	4	47.41	46.90	2	6,590	0.03%
2019/02/26	9	47.82	8	48.35	47.80	1	6,617	0.02%
2019/02/25	16	47.97	7	48.22	47.80	9	6,610	0.14%
2019/02/22	6	47.94	12	47.85	47.55	-6	6,555	-0.09%
2019/02/21	7	48.05	5	48.20	48.45	2	6,544	0.03%
2019/02/20	6	48.83	7	48.93	47.95	-1	6,498	-0.02%
2019/02/19	5	48.06	3	48.13	48.00	2	6,403	0.03%
2019/02/18	3	47.85	3	48.10	47.60	0	6,414	0.00%
2019/02/15	46	49.19	37	49.31	47.55	9	6,359	0.14%
2019/02/14	1	46.60	7	46.38	46.75	-6	6,030	-0.10%
2019/02/13	8	46.22	2	46.53	46.10	6	5,949	0.10%
2019/02/12	3	45.23	11	45.16	46.20	-8	5,884	-0.14%
2019/02/11	8	44.57	2	44.25	44.55	6	5,769	0.10%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.33	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.35	2	44.18	44.10	-1	5,802	-0.02%
2019/01/25	2	44.43	0	0.00	44.15	2	5,810	0.03%
2019/01/24	1	43.50	6	43.60	43.40	-5	5,742	-0.09%
2019/01/23	6	43.35	0	0.00	43.30	6	5,746	0.10%
2019/01/21	13	42.60	11	42.93	42.90	2	5,709	0.04%
2019/01/18	1	42.85	1	43.05	42.95	0	5,604	0.00%
2019/01/17	1	43.40	2	43.80	43.05	-1	5,601	-0.02%
2019/01/16	4	44.78	2	45.05	44.40	2	5,581	0.04%
2019/01/15	15	44.96	5	44.92	44.95	10	5,569	0.18%
2019/01/14	8	45.08	8	45.62	44.70	0	5,556	0.00%
2019/01/11	0	0.00	1	45.70	45.25	-1	5,558	-0.02%
2019/01/10	3	45.60	3	45.97	45.50	0	5,491	0.00%
2019/01/09	8	45.75	5	46.14	45.10	3	5,407	0.06%
2019/01/08	8	45.66	12	45.79	45.70	-4	5,307	-0.08%
2019/01/07	17	46.03	23	45.47	44.15	-6	5,135	-0.12%
2019/01/04	21	44.13	11	44.45	45.00	10	5,047	0.20%
2019/01/03	7	46.83	3	46.98	45.85	4	4,916	0.08%
2019/01/02	27	48.22	28	47.81	48.50	-1	4,756	-0.02%
2018/12/28	20	47.41	45	46.52	47.90	-25	4,319	-0.58%
2018/12/27	5	43.82	11	43.94	43.90	-6	3,808	-0.16%
2018/12/26	13	44.07	11	45.35	42.00	2	3,655	0.05%
2018/12/25	15	44.03	6	42.40	44.85	9	3,311	0.27%
2018/12/24	2	40.45	0	0.00	41.75	2	2,931	0.07%
2018/12/20	2	38.68	0	0.00	38.50	2	2,885	0.07%
2018/12/19	2	40.25	0	0.00	40.15	2	2,911	0.07%
2018/12/18	3	40.45	0	0.00	40.25	3	2,911	0.10%
2018/12/17	2	41.95	0	0.00	41.80	2	2,892	0.07%
2018/12/14	1	41.75	55	41.67	41.85	-54	2,893	-1.87%
2018/12/13	21	43.33	10	43.77	43.00	11	2,877	0.38%
2018/12/12	8	40.90	8	41.20	42.45	0	2,716	0.00%
2018/12/11	0	0.00	3	39.35	39.45	-3	2,657	-0.11%
2018/12/06	2	39.50	0	0.00	39.50	2	2,882	0.07%
2018/12/05	7	41.84	6	41.33	41.55	1	2,854	0.04%
2018/12/04	21	42.38	1	42.50	41.80	20	2,842	0.70%
2018/12/03	32	42.23	1	42.45	42.45	31	2,839	1.09%
2018/11/30	4	41.06	0	0.00	40.25	4	2,770	0.14%
2018/11/29	0	0.00	10	39.50	40.40	-10	2,639	-0.38%
2018/11/27	1	37.55	5	37.37	37.95	-4	2,627	-0.15%
2018/11/26	1	36.65	1	36.60	36.70	0	2,557	0.00%
2018/11/23	2	36.48	0	0.00	36.15	2	2,564	0.08%
2018/11/22	1	36.80	1	37.35	36.50	0	2,519	0.00%
2018/11/21	1	36.35	0	0.00	36.45	1	2,504	0.04%
2018/11/20	11	36.01	0	0.00	36.05	11	2,495	0.44%
2018/11/16	1	36.35	0	0.00	36.10	1	2,479	0.04%
2018/11/08	1	40.15	11	40.63	40.15	-10	2,469	-0.40%
2018/11/07	10	41.70	3	41.70	41.35	7	2,494	0.28%
2018/11/06	1	41.30	5	41.43	41.00	-4	2,523	-0.16%
2018/11/05	1	40.85	4	40.40	40.90	-3	2,478	-0.12%
2018/11/01	2	40.33	3	40.43	39.80	-1	2,459	-0.04%
2018/10/31	3	37.97	2	38.10	38.40	1	2,464	0.04%
2018/10/30	0	0.00	2	36.80	36.80	-2	2,458	-0.08%
2018/10/26	2	37.30	2	35.40	35.90	0	2,504	0.00%
2018/10/25	4	37.15	0	0.00	36.50	4	2,539	0.16%
2018/10/23	2	41.40	0	0.00	40.25	2	2,666	0.08%
2018/10/22	2	42.60	0	0.00	42.35	2	2,671	0.07%
2018/10/18	2	40.80	2	40.48	40.45	0	2,745	0.00%
2018/10/15	0	0.00	5	40.00	40.00	-5	3,010	-0.17%
2018/10/12	2	38.93	2	38.40	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	3	44.75	1	45.45	43.55	2	3,258	0.06%
2018/10/03	1	48.00	0	0.00	47.70	1	3,350	0.03%
2018/10/02	0	0.00	2	49.25	49.20	-2	3,405	-0.06%
2018/10/01	3	49.18	1	49.10	49.40	2	3,436	0.06%
2018/09/28	1	48.60	1	48.90	48.35	0	3,507	0.00%
2018/09/27	1	48.80	0	0.00	48.75	1	3,577	0.03%
2018/09/26	10	49.50	0	0.00	49.40	10	3,633	0.28%
2018/09/25	0	0.00	1	48.55	49.10	-1	3,761	-0.03%
2018/09/21	2	47.95	1	47.60	48.20	1	3,890	0.03%
2018/09/19	1	48.60	0	0.00	47.70	1	4,123	0.02%
2018/09/14	0	0.00	4	48.00	48.70	-4	4,592	-0.09%
2018/09/13	5	46.35	2	46.73	46.70	3	4,756	0.06%
2018/09/12	4	45.93	1	45.60	45.70	3	4,871	0.06%
2018/09/11	1	50.00	0	0.00	50.50	1	4,994	0.02%
2018/09/10	6	50.27	1	49.95	49.55	5	5,604	0.09%
2018/09/07	1	55.90	6	53.47	54.50	-5	6,257	-0.08%
2018/09/05	3	57.93	1	58.40	57.00	2	6,570	0.03%
2018/09/04	16	59.31	11	57.94	57.90	5	6,611	0.08%
2018/09/03	2	55.90	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	57.20	1	57.70	57.50	0	6,616	0.00%
2018/08/30	1	58.20	1	58.80	58.00	0	6,861	0.00%
2018/08/28	5	58.12	6	58.43	57.60	-1	7,024	-0.01%
2018/08/27	1	57.10	1	57.10	57.60	0	7,060	0.00%
2018/08/23	2	56.70	0	0.00	56.80	2	7,142	0.03%
2018/08/22	1	58.00	3	58.00	57.80	-2	7,151	-0.03%
2018/08/21	2	56.85	2	56.80	57.40	0	7,158	0.00%
2018/08/20	1	55.80	1	56.20	55.60	0	7,213	0.00%
2018/08/17	4	56.78	0	0.00	55.90	4	7,281	0.05%
2018/08/16	2	56.35	2	56.40	56.80	0	7,284	0.00%
2018/08/15	4	57.73	4	57.13	57.40	0	7,251	0.00%
2018/08/14	5	57.78	1	56.70	59.00	4	7,260	0.06%
2018/08/13	4	54.63	9	55.24	55.10	-5	7,271	-0.07%
2018/08/10	9	59.07	0	0.00	58.70	9	7,230	0.12%
2018/08/09	4	59.98	3	59.60	59.50	1	7,274	0.01%
2018/08/08	1	61.10	1	61.50	60.40	0	7,342	0.00%
2018/08/07	5	61.30	6	61.07	61.00	-1	7,403	-0.01%
2018/08/06	0	0.00	1	60.00	60.60	-1	7,457	-0.01%
2018/08/03	8	60.11	1	60.50	60.30	7	7,509	0.09%
2018/08/02	0	0.00	3	60.03	60.20	-3	7,587	-0.04%
2018/08/01	7	59.80	6	60.25	60.60	1	7,627	0.01%
2018/07/31	7	58.21	5	58.10	58.50	2	7,749	0.03%
2018/07/30	5	58.06	1	58.50	57.10	4	7,696	0.05%
2018/07/27	2	62.20	6	61.85	62.20	-4	7,659	-0.05%
2018/07/26	6	62.50	1	62.20	62.00	5	7,659	0.07%
2018/07/25	5	61.72	4	61.40	61.40	1	7,631	0.01%
2018/07/24	4	61.13	12	60.05	61.60	-8	7,564	-0.11%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/20	1	68.70	1	69.40	67.70	0	7,467	0.00%
2018/07/19	3	68.73	1	69.60	68.50	2	7,479	0.03%
2018/07/18	2	69.85	10	69.85	69.20	-8	7,561	-0.11%
2018/07/17	15	71.95	16	71.60	71.10	-1	7,634	-0.01%
2018/07/16	13	74.03	8	73.39	73.00	5	7,668	0.07%
2018/07/13	18	74.79	12	74.30	74.10	6	7,717	0.08%
2018/07/12	10	73.00	16	73.37	74.30	-6	7,777	-0.08%
2018/07/11	2	70.60	11	71.39	71.50	-9	7,951	-0.11%
2018/07/10	1	69.30	1	70.20	71.20	0	8,152	0.00%
2018/07/09	2	69.45	0	0.00	68.80	2	8,229	0.02%
2018/07/06	5	69.40	3	67.63	70.00	2	8,437	0.02%
2018/07/05	2	70.70	13	71.07	69.30	-11	8,417	-0.13%
2018/07/04	5	69.48	6	69.82	69.50	-1	8,517	-0.01%
2018/07/03	13	70.31	5	71.48	69.30	8	8,542	0.09%
2018/07/02	22	76.53	15	76.46	74.00	7	8,382	0.08%
2018/06/29	9	76.09	12	76.73	76.80	-3	8,241	-0.04%
2018/06/28	4	75.65	5	76.14	75.00	-1	8,087	-0.01%
2018/06/27	4	75.43	4	76.58	75.20	0	7,997	0.00%
2018/06/26	7	73.23	5	73.36	73.30	2	7,753	0.03%
2018/06/25	10	76.00	843	75.58	74.00	-833	7,689	-10.83%	大賣/鉅額交易
2018/06/22	19	77.16	249	77.71	74.60	-230	7,564	-3.04%	大賣/鉅額交易
2018/06/21	1	72.50	3	73.63	74.50	-2	7,364	-0.03%
2018/06/20	8	70.54	3	72.80	70.10	5	7,220	0.07%
2018/06/19	23	79.50	3,134	80.00	75.80	-3,111	6,988	-44.52%	大賣/鉅額交易
2018/06/15	4,195	78.70	14	76.99	78.70	4,181	6,386	65.46%	大買/鉅額交易
2018/06/14	1	72.10	0	0.00	71.60	1	5,697	0.02%
2018/06/13	14	71.35	13	71.53	72.80	1	5,649	0.02%
2018/06/12	3	69.30	4	69.10	68.80	-1	5,449	-0.02%
2018/06/11	6	68.33	5	68.40	67.80	1	5,399	0.02%
2018/06/08	6	69.22	3	70.10	69.10	3	5,381	0.06%
2018/06/07	20	71.43	15	71.58	70.40	5	5,354	0.09%
2018/06/06	7	68.91	8	68.28	68.80	-1	5,211	-0.02%
2018/06/05	5	67.06	1	67.50	66.70	4	5,110	0.08%
2018/06/04	1	67.40	5	67.88	67.40	-4	5,120	-0.08%
2018/06/01	2	67.40	8	67.16	67.30	-6	5,098	-0.12%
2018/05/31	5	65.70	5	66.18	66.00	0	5,079	0.00%
2018/05/30	10	64.65	13	64.65	65.50	-3	5,094	-0.06%
2018/05/29	5	66.46	2	67.05	66.30	3	5,095	0.06%
2018/05/28	15	67.21	9	67.64	67.70	6	5,067	0.12%
2018/05/25	7	66.01	9	66.01	66.30	-2	5,030	-0.04%
2018/05/23	6	63.65	3	63.93	63.60	3	4,964	0.06%
2018/05/22	7	64.76	7	64.70	64.20	0	5,011	0.00%
2018/05/21	2	64.80	5	64.56	64.80	-3	5,012	-0.06%
2018/05/18	3	63.17	2	63.60	63.30	1	4,974	0.02%
2018/05/17	8	63.70	8	64.10	63.60	0	5,028	0.00%
2018/05/16	14	64.54	7	64.46	63.40	7	5,027	0.14%
2018/05/15	8	66.70	8	67.06	65.70	0	5,024	0.00%
2018/05/14	13	68.95	13	68.34	68.00	0	5,097	0.00%
2018/05/11	0	0.00	1	69.00	67.50	-1	5,060	-0.02%
2018/05/10	6	68.63	11	68.22	68.60	-5	5,084	-0.10%
2018/05/09	11	67.98	10	68.13	67.20	1	5,131	0.02%
2018/05/08	13	67.19	27	67.07	67.10	-14	5,160	-0.27%
2018/05/07	7	65.10	4	64.73	64.60	3	5,373	0.06%
2018/05/04	6	64.58	6	64.68	64.00	0	5,382	0.00%
2018/05/03	1	63.60	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	7	62.76	63.30	-7	5,381	-0.13%
2018/04/30	2	61.65	3	61.90	62.20	-1	5,457	-0.02%
2018/04/27	12	61.43	3	61.40	61.00	9	5,518	0.16%
2018/04/26	3	62.13	0	0.00	59.70	3	5,516	0.05%
2018/04/25	2	62.50	0	0.00	62.50	2	5,500	0.04%
2018/04/24	1	61.70	0	0.00	61.90	1	5,534	0.02%
2018/04/23	3	65.20	20	65.75	65.10	-17	5,446	-0.31%
2018/04/20	2	69.60	0	0.00	68.80	2	5,457	0.04%
2018/04/19	33	72.14	28	72.93	72.00	5	5,521	0.09%
2018/04/18	42	72.16	34	72.87	72.60	8	5,457	0.15%
2018/04/17	30	72.81	37	73.47	71.00	-7	5,323	-0.13%
2018/04/16	39	73.30	50	71.98	73.90	-11	5,120	-0.21%
2018/04/13	46	69.58	41	69.78	69.50	5	5,003	0.10%
2018/04/12	47	68.59	385	68.07	68.10	-338	4,916	-6.87%	大賣/鉅額交易
2018/04/11	3	65.23	132	66.28	65.60	-129	4,770	-2.70%	大賣/鉅額交易
2018/04/10	17	65.68	1,351	67.51	65.20	-1,334	4,870	-27.39%	大賣/鉅額交易
2018/04/09	1,804	65.60	5	65.20	65.60	1,799	4,948	36.35%	大買/鉅額交易
2018/04/03	1	59.10	0	0.00	59.70	1	4,918	0.02%
2018/03/31	5	60.70	0	0.00	60.60	5	5,078	0.10%
2018/03/30	0	0.00	3	62.00	61.00	-3	5,215	-0.06%
2018/03/28	1	61.80	0	0.00	62.80	1	5,551	0.02%
2018/03/23	1	62.40	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	1	66.20	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/16	6	66.85	1	67.70	65.60	5	7,111	0.07%
2018/03/15	0	0.00	1	68.30	67.30	-1	7,364	-0.01%
2018/03/14	3	67.23	2	68.00	67.30	1	7,818	0.01%
2018/03/13	1	67.60	6	67.87	67.60	-5	8,097	-0.06%
2018/03/12	4	66.30	1	66.60	66.80	3	8,360	0.04%
2018/03/08	0	0.00	1	63.10	64.20	-1	9,055	-0.01%
2018/03/06	0	0.00	6	63.65	63.00	-6	9,910	-0.06%
2018/03/05	2	64.50	0	0.00	63.50	2	10,312	0.02%
2018/03/02	0	0.00	78	65.91	66.00	-78	10,928	-0.71%
2018/03/01	5	67.80	62	67.20	67.30	-57	11,114	-0.51%
2018/02/27	1	68.20	1	68.90	67.90	0	11,471	0.00%
2018/02/26	1	68.30	1	68.90	67.80	0	12,192	0.00%
2018/02/23	22	68.47	18	68.61	68.20	4	12,693	0.03%
2018/02/22	34	68.12	32	68.91	68.00	2	12,907	0.02%
2018/02/21	38	67.37	42	66.56	67.80	-4	12,973	-0.03%
2018/02/12	26	63.32	26	63.85	63.20	0	13,107	0.00%
2018/02/09	40	63.15	40	60.97	63.10	0	13,187	0.00%
2018/02/08	22	63.98	21	66.92	64.00	1	13,132	0.01%
2018/02/07	0	0.00	3	68.27	66.70	-3	13,079	-0.02%
2018/02/06	60	65.55	24	70.02	65.30	36	13,028	0.28%
2018/02/05	8	70.33	35	70.73	72.50	-27	12,926	-0.21%
2018/02/02	48	73.52	52	74.43	73.10	-4	12,932	-0.03%
2018/02/01	29	73.80	30	72.88	73.90	-1	12,910	-0.01%
2018/01/31	36	72.51	34	72.84	72.50	2	12,812	0.02%
2018/01/30	7	73.30	11	73.56	71.60	-4	12,766	-0.03%
2018/01/29	6	69.77	4	69.93	69.80	2	12,415	0.02%
2018/01/26	2	69.60	10	69.49	69.60	-8	12,561	-0.06%
2018/01/25	1	67.80	5	68.10	69.70	-4	12,866	-0.03%
2018/01/24	3	68.70	0	0.00	68.70	3	12,819	0.02%
2018/01/23	26	70.80	21	71.88	70.20	5	12,762	0.04%
2018/01/22	7	71.87	5	71.98	71.50	2	12,869	0.02%
2018/01/19	4	70.40	6	70.50	70.80	-2	12,893	-0.02%
2018/01/18	14	70.17	50	71.50	70.10	-36	13,001	-0.28%
2018/01/17	4	71.45	4	71.90	72.30	0	13,148	0.00%
2018/01/16	64	71.86	51	73.12	71.30	13	13,100	0.10%
2018/01/15	34	71.14	26	71.38	71.70	8	12,963	0.06%
2018/01/12	13	68.51	2	68.50	68.50	11	12,811	0.09%
2018/01/11	3	67.87	4	68.35	67.90	-1	12,812	-0.01%
2018/01/10	21	67.80	19	68.32	67.40	2	12,790	0.02%
2018/01/09	18	69.34	11	70.02	68.80	7	12,750	0.05%
2018/01/08	9	72.73	8	73.08	71.90	1	12,615	0.01%
2018/01/05	16	73.94	23	74.16	73.60	-7	12,565	-0.06%
2018/01/04	46	73.45	18	73.49	73.20	28	12,503	0.22%
2018/01/03	27	72.31	39	72.39	74.50	-12	12,357	-0.10%
2018/01/02	6	68.13	9	68.47	69.10	-3	12,118	-0.02%