晶技 (3042)-永豐金-萬盛券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
110.5
漲跌
▼2.0
漲幅
-1.78%
成交量
2,482張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.1	110.02	0	0.00	110.50	1.1	4,504	0.02%
2024/05/09	0	0.00	10.1	113.51	112.50	-10.1	4,471	-0.23%
2024/05/08	1.3	111.48	0.2	112.50	113.00	1.2	4,445	0.03%
2024/05/07	0.3	111.65	2.1	112.69	111.00	-1.8	4,413	-0.04%
2024/05/06	10	110.50	1	110.50	112.00	9	4,380	0.21%
2024/05/03	1.1	112.95	0.1	112.00	111.50	1	4,340	0.02%
2024/05/02	0	111.50	0.1	111.00	112.00	0	4,276	0.00%
2024/04/30	0	0.00	0.1	111.50	112.50	-0.1	4,246	0.00%
2024/04/29	1	111.00	0.5	110.97	111.00	0.5	4,221	0.01%
2024/04/25	0	106.19	1.4	105.65	107.00	-1.4	4,192	-0.03%
2024/04/24	0	0.00	1	106.00	106.00	-1	4,174	-0.02%
2024/04/23	0	103.50	0	0.00	104.00	0	4,174	0.00%
2024/04/22	1.1	103.22	0	0.00	103.50	1.1	4,166	0.03%
2024/04/19	0	0.00	0.5	107.00	106.50	-0.5	4,145	-0.01%
2024/04/18	0	0.00	4	110.00	111.00	-4	4,121	-0.10%
2024/04/17	0.5	110.75	0	0.00	110.00	0.5	4,124	0.01%
2024/04/16	0.1	108.86	0	0.00	109.00	0.1	4,121	0.00%
2024/04/15	0.1	112.50	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	0.1	113.50	0	0.00	113.00	0.1	4,061	0.00%
2024/04/10	0	0.00	0.1	112.50	112.50	-0.1	4,030	0.00%
2024/04/09	1	111.00	0	111.50	111.00	1	4,006	0.02%
2024/04/08	0.1	109.80	0	0.00	110.00	0.1	3,948	0.00%
2024/04/03	0.3	109.95	0	0.00	109.50	0.3	3,918	0.01%
2024/04/02	0	111.00	1	111.00	110.50	-1	3,889	-0.03%
2024/04/01	1.2	110.70	0	0.00	110.50	1.2	3,849	0.03%
2024/03/29	0.2	111.73	4	110.63	113.00	-3.8	3,797	-0.10%
2024/03/28	0.6	115.42	0	0.00	114.50	0.6	3,512	0.02%
2024/03/27	0.1	113.05	0	0.00	113.50	0.1	3,365	0.00%
2024/03/26	0.1	111.98	0.1	113.95	112.50	0	3,333	0.00%
2024/03/25	1.1	113.65	1.7	113.88	115.00	-0.6	3,277	-0.02%
2024/03/22	4.2	116.54	11.5	117.63	117.00	-7.3	3,235	-0.23%
2024/03/21	3.5	121.71	17.2	123.20	121.50	-13.7	3,152	-0.43%
2024/03/20	1.5	123.15	1.1	121.07	120.50	0.4	3,020	0.01%
2024/03/19	1.1	118.45	2.7	118.97	120.00	-1.6	2,829	-0.06%
2024/03/18	0	114.00	23	114.39	114.50	-23	2,634	-0.87%
2024/03/15	6.1	113.67	10.5	114.19	114.50	-4.5	2,585	-0.17%
2024/03/14	6.1	115.86	7	116.07	117.00	-0.9	2,519	-0.04%
2024/03/13	27.7	115.03	6.8	115.52	117.00	20.9	2,330	0.90%
2024/03/12	3	108.00	5	107.40	108.00	-2	1,972	-0.10%
2024/03/11	1	105.49	2.2	105.00	105.50	-1.1	1,893	-0.06%
2024/03/08	1.2	102.96	6.3	103.37	103.00	-5.1	1,883	-0.27%
2024/03/07	1.4	105.45	5	104.60	105.00	-3.6	1,872	-0.19%
2024/03/06	4	107.75	14.2	107.46	106.50	-10.2	1,836	-0.55%
2024/03/05	8.3	104.98	41.1	105.00	105.00	-32.8	1,729	-1.89%
2024/03/04	43.2	104.43	16.6	103.77	106.00	26.6	1,599	1.66%
2024/03/01	0.1	99.59	0	0.00	98.90	0.1	1,440	0.01%
2024/02/29	0	100.00	1	100.00	99.80	-1	1,453	-0.07%
2024/02/27	0	0.00	1.2	98.95	98.90	-1.2	1,453	-0.08%
2024/02/26	0.3	100.67	1	100.50	100.00	-0.7	1,450	-0.05%
2024/02/23	0.1	100.25	1.8	100.00	100.00	-1.8	1,448	-0.12%
2024/02/22	3.2	99.98	0.1	101.00	100.00	3.2	1,430	0.22%
2024/02/21	2.6	99.67	3.5	99.71	98.80	-0.9	1,401	-0.06%
2024/02/20	4	96.60	0	97.30	96.20	4	1,364	0.29%
2024/02/19	0.5	97.90	1	97.40	97.30	-0.5	1,372	-0.04%
2024/02/16	2	97.85	0	0.00	97.50	2	1,407	0.14%
2024/02/15	6	96.53	0	0.00	96.90	6	1,483	0.40%
2024/02/05	0.1	95.30	0	0.00	95.30	0.1	1,482	0.00%
2024/02/02	1.1	95.50	0	0.00	95.50	1.1	1,504	0.07%
2024/02/01	0.1	95.66	1	95.50	95.30	-0.9	1,519	-0.06%
2024/01/31	0.1	95.90	0	0.00	95.00	0.1	1,531	0.00%
2024/01/29	0.1	96.14	0	0.00	96.20	0.1	1,539	0.01%
2024/01/26	0.3	96.60	0	0.00	96.50	0.3	1,542	0.02%
2024/01/24	0	95.80	0	0.00	95.80	0	1,552	0.00%
2024/01/22	0	96.30	0	0.00	96.00	0	1,558	0.00%
2024/01/17	3.1	93.52	0	0.00	94.00	3.1	1,565	0.20%
2024/01/16	0.5	95.69	0	0.00	95.30	0.5	1,554	0.04%
2024/01/11	3	94.20	1	94.20	94.90	2	1,563	0.13%
2024/01/10	6	94.75	0	0.00	94.90	6	1,597	0.38%
2024/01/09	6	95.60	0	0.00	95.50	6	1,623	0.37%
2024/01/08	2.1	95.90	0	0.00	95.70	2.1	1,671	0.12%
2024/01/05	2.1	96.97	0	0.00	96.70	2.1	1,709	0.12%
2024/01/04	0.2	97.92	1	98.20	97.60	-0.8	1,735	-0.05%
2024/01/03	0.3	98.62	4	98.43	98.30	-3.7	1,746	-0.21%
2023/12/29	3	98.53	3	98.40	98.60	0	1,768	0.00%
2023/12/26	0.1	98.10	1	98.30	98.00	-0.9	1,856	-0.05%
2023/12/25	0.1	96.77	0	0.00	96.60	0.1	1,911	0.00%
2023/12/22	7	96.69	0	0.00	96.60	7	1,965	0.36%
2023/12/21	2	97.71	1	98.50	97.00	1	1,980	0.05%
2023/12/20	1.2	98.43	3	99.20	98.00	-1.8	1,981	-0.09%
2023/12/19	7.5	97.56	3.1	96.66	97.70	4.4	1,998	0.22%
2023/12/18	0.3	100.33	0	0.00	100.00	0.3	2,004	0.01%
2023/12/15	0.1	101.75	3	101.67	101.00	-2.9	2,082	-0.14%
2023/12/14	0	101.50	1.2	100.92	101.50	-1.2	2,197	-0.05%
2023/12/13	0.1	100.47	1.5	100.50	100.00	-1.4	2,268	-0.06%
2023/12/12	0.1	100.25	10	100.00	100.00	-9.9	2,298	-0.43%
2023/12/11	1.1	100.03	0	0.00	100.00	1.1	2,348	0.05%
2023/12/08	2.2	100.23	1	100.50	100.00	1.2	2,413	0.05%
2023/12/07	0.1	101.30	6	101.50	101.50	-5.9	2,441	-0.24%
2023/12/06	1.1	103.97	4	103.50	104.00	-2.9	2,475	-0.12%
2023/12/05	4.1	102.86	0	0.00	103.00	4.1	2,521	0.16%
2023/12/04	0.1	103.45	2	102.75	103.00	-2	2,619	-0.07%
2023/12/01	1.1	101.50	1	101.50	101.50	0.1	2,901	0.00%
2023/11/30	0.2	102.43	2	103.50	103.00	-1.8	2,981	-0.06%
2023/11/29	3.2	102.95	0	0.00	102.50	3.2	2,978	0.11%
2023/11/28	1.1	101.45	0.2	100.51	102.00	0.9	3,012	0.03%
2023/11/27	5.1	101.79	11.1	101.86	100.50	-6.1	3,028	-0.20%
2023/11/22	1.2	99.92	0	0.00	100.00	1.2	3,047	0.04%
2023/11/21	0	0.00	0.3	100.00	100.00	-0.3	3,079	-0.01%
2023/11/20	0.1	99.90	0	0.00	100.50	0.1	3,146	0.00%
2023/11/17	1.3	99.72	1	99.90	99.70	0.3	3,177	0.01%
2023/11/16	0.2	99.20	7	99.39	99.20	-6.8	3,292	-0.21%
2023/11/15	2.1	99.85	0	0.00	99.70	2.1	3,374	0.06%
2023/11/14	1	99.80	101.3	99.82	99.70	-100.3	3,463	-2.89%	大賣/
2023/11/10	1.1	96.50	0	0.00	96.10	1.1	3,602	0.03%
2023/11/09	0	0.00	19.2	98.46	98.00	-19.2	3,590	-0.53%
2023/11/08	3	97.57	0	0.00	97.70	3	3,580	0.08%
2023/11/07	0.5	98.60	1	98.40	98.40	-0.5	3,571	-0.01%
2023/11/06	0.1	98.20	0	0.00	98.30	0.1	3,575	0.00%
2023/11/03	0.1	98.20	0.2	97.60	97.80	-0.1	3,604	0.00%
2023/11/02	0	0.00	0	97.70	97.50	0	3,640	0.00%
2023/11/01	0	96.00	0	0.00	96.00	0	3,684	0.00%
2023/10/31	0.1	95.50	1	96.90	95.90	-1	3,685	-0.03%
2023/10/30	0.2	97.00	0	0.00	97.50	0.2	3,688	0.00%
2023/10/27	1.1	96.72	0	0.00	96.70	1.1	3,706	0.03%
2023/10/25	12	99.01	1	99.20	98.90	11	3,722	0.30%
2023/10/24	54	98.98	0	0.00	99.40	54	3,739	1.44%
2023/10/23	0.1	98.09	0	0.00	97.80	0.1	3,759	0.00%
2023/10/19	0.1	97.90	0.2	98.00	97.90	-0.1	3,801	0.00%
2023/10/18	0.2	98.03	0.2	98.20	98.30	-0.1	3,825	0.00%
2023/10/17	0.2	99.72	1.4	99.97	100.00	-1.2	3,781	-0.03%
2023/10/16	0.1	97.76	0	0.00	98.50	0.1	3,763	0.00%
2023/10/13	0.1	100.00	1	100.50	100.00	-0.9	3,733	-0.02%
2023/10/12	26	98.38	2	98.60	98.50	24	3,693	0.65%
2023/10/11	1.1	97.40	3.1	97.11	97.90	-2	3,676	-0.05%
2023/10/06	0	97.20	2.1	96.79	96.60	-2.1	3,689	-0.06%
2023/10/04	6	96.98	1	96.40	97.00	5	3,699	0.14%
2023/10/03	5.2	98.13	21.1	98.29	98.00	-15.8	3,698	-0.43%
2023/10/02	22.1	97.01	0	0.00	98.00	22.1	3,711	0.60%
2023/09/28	7	96.06	3.3	96.06	96.80	3.7	3,669	0.10%
2023/09/27	4.1	97.02	3	96.73	97.10	1.1	3,625	0.03%
2023/09/26	2	99.10	0.6	99.42	98.30	1.5	3,668	0.04%
2023/09/25	3.1	100.16	2.1	99.88	99.70	1	3,714	0.03%
2023/09/22	5.2	98.47	3	98.40	99.60	2.2	3,711	0.06%
2023/09/21	16.1	99.03	2	98.65	99.10	14.1	3,700	0.38%
2023/09/20	14.7	99.68	0	0.00	99.10	14.7	3,684	0.40%
2023/09/19	9.2	103.79	8.9	104.37	103.50	0.3	3,634	0.01%
2023/09/18	5.6	102.41	5.3	103.38	103.00	0.3	3,582	0.01%
2023/09/15	4.1	101.61	1	102.00	102.50	3.1	3,520	0.09%
2023/09/14	2.1	101.46	23	100.97	101.50	-21	3,503	-0.60%
2023/09/13	9.5	99.12	1.2	99.31	99.20	8.3	3,463	0.24%
2023/09/12	5.5	99.68	11	98.79	101.00	-5.6	3,415	-0.16%
2023/09/11	2	101.50	7	101.50	101.00	-5	3,342	-0.15%
2023/09/08	5.1	101.18	8.4	101.57	101.00	-3.3	3,292	-0.10%
2023/09/07	24.4	101.79	11.2	102.49	103.00	13.2	3,226	0.41%
2023/09/06	96.4	101.47	141.2	102.80	103.00	-44.8	3,130	-1.43%	大賣/
2023/09/05	12.4	96.95	209.2	96.69	97.90	-196.8	2,825	-6.97%	大賣/鉅額交易
2023/09/04	201.1	95.17	2.1	95.39	95.60	199	2,749	7.24%	大買/鉅額交易
2023/09/01	48.3	95.22	154	94.80	94.40	-105.7	2,733	-3.87%	大賣/鉅額交易
2023/08/31	5.1	94.90	36	95.28	94.70	-30.9	2,686	-1.15%
2023/08/30	25.3	94.17	86	94.22	94.50	-60.8	2,684	-2.26%
2023/08/29	11	92.80	55	93.16	93.90	-44	2,672	-1.65%
2023/08/28	35.1	92.55	15	93.23	92.50	20.1	2,654	0.76%
2023/08/25	48.1	93.36	4	92.90	92.90	44.1	2,660	1.66%
2023/08/24	233.4	94.79	2	94.51	95.00	231.4	2,629	8.80%	大買/鉅額交易
2023/08/23	2.2	92.53	1	93.00	93.10	1.2	2,570	0.05%
2023/08/22	2	94.25	160	94.12	93.50	-158	2,549	-6.20%	大賣/鉅額交易
2023/08/21	45.2	92.05	3	93.57	92.00	42.2	2,435	1.73%
2023/08/18	51.1	94.53	84	96.18	94.40	-32.9	2,340	-1.41%
2023/08/17	171	95.44	24.2	95.00	95.70	146.8	2,208	6.65%	大買/鉅額交易
2023/08/14	0.1	89.64	1.2	89.63	89.80	-1	1,964	-0.05%
2023/08/11	1	90.30	0	0.00	90.50	1	1,960	0.05%
2023/08/10	0.1	89.76	0.3	89.84	90.30	-0.2	1,956	-0.01%
2023/08/09	6.8	90.90	1	90.60	90.80	5.8	1,940	0.30%
2023/08/08	1.2	92.76	6	92.65	93.00	-4.9	1,902	-0.25%
2023/08/07	2.5	92.98	2.1	91.91	91.70	0.5	1,865	0.02%
2023/08/04	3	90.67	0	0.00	91.00	3	1,833	0.16%
2023/08/02	0.1	90.00	2	90.80	89.60	-1.9	1,827	-0.10%
2023/07/31	1.1	88.78	0	0.00	88.40	1.1	1,800	0.06%
2023/07/27	0.1	89.30	1	88.50	89.00	-1	1,756	-0.05%
2023/07/26	0.1	89.80	0	0.00	90.00	0.1	1,729	0.01%
2023/07/24	0.3	89.92	0	0.00	89.70	0.3	1,668	0.02%
2023/07/21	1	90.00	2.8	89.46	90.60	-1.8	1,649	-0.11%
2023/07/20	0	0.00	0.7	89.03	89.00	-0.7	1,638	-0.04%
2023/07/19	0.4	90.01	0	0.00	88.50	0.4	1,637	0.02%
2023/07/18	3.1	90.83	7	91.14	90.50	-4	1,623	-0.24%
2023/07/17	0.1	90.67	16.7	91.53	91.50	-16.6	1,617	-1.02%
2023/07/14	0.1	91.09	0	0.00	91.00	0.1	1,615	0.01%
2023/07/13	3.2	92.57	3	93.20	92.00	0.2	1,602	0.01%
2023/07/12	0	0.00	8.1	91.07	92.00	-8.1	1,561	-0.52%
2023/07/11	1.1	87.98	0	0.00	88.40	1.1	1,516	0.07%
2023/07/10	2.2	87.75	54	88.05	87.30	-51.9	1,519	-3.41%
2023/07/07	1.9	88.41	2	88.35	88.60	-0.1	1,505	-0.01%
2023/07/06	0.2	90.29	5	90.30	90.10	-4.8	1,481	-0.33%
2023/07/05	21.4	90.01	11	90.10	90.10	10.4	1,456	0.71%
2023/07/04	6.5	88.37	31	89.24	88.90	-24.5	1,438	-1.71%
2023/07/03	17.7	96.07	12.1	94.97	96.20	5.6	1,336	0.42%
2023/06/30	1.2	93.73	5.1	93.51	93.80	-4	1,265	-0.31%
2023/06/29	0.2	94.21	0.8	93.86	93.60	-0.5	1,262	-0.04%
2023/06/28	5.4	94.77	5.2	94.88	93.10	0.1	1,248	0.01%
2023/06/27	1.2	97.32	17	95.64	94.50	-15.9	1,226	-1.29%
2023/06/26	0.6	97.72	16	97.44	97.70	-15.4	1,195	-1.29%
2023/06/21	13.5	96.34	0	0.00	96.30	13.5	1,137	1.19%
2023/06/19	0.1	94.15	0.2	94.00	94.50	-0.1	1,106	-0.01%
2023/06/16	1	92.60	10.1	94.29	94.30	-9.1	1,105	-0.82%
2023/06/15	0.2	92.27	0	0.00	92.20	0.2	1,087	0.02%
2023/06/14	0	0.00	16	92.94	92.70	-16	1,087	-1.47%
2023/06/13	1.2	93.47	5	93.60	93.10	-3.8	1,091	-0.35%
2023/06/12	0.2	92.19	1	92.60	93.20	-0.8	1,099	-0.08%
2023/06/09	6.7	92.45	9	92.24	92.50	-2.4	1,088	-0.22%
2023/06/08	3.3	93.98	2	94.00	93.30	1.3	1,087	0.12%
2023/06/07	1	93.20	0	0.00	93.30	1	1,081	0.09%
2023/06/06	0	0.00	4.4	92.05	92.40	-4.4	1,081	-0.41%
2023/06/05	1.1	91.48	8	92.48	92.60	-6.9	1,095	-0.63%
2023/06/02	1	91.69	11	91.67	90.90	-10	1,123	-0.89%
2023/06/01	25.2	90.78	1.5	90.73	90.70	23.7	1,116	2.13%
2023/05/31	0.1	89.65	0.2	90.10	90.30	-0.1	1,120	-0.01%
2023/05/30	0.1	89.30	18	89.59	89.40	-18	1,108	-1.62%
2023/05/29	2	89.25	1	89.00	89.40	1	1,107	0.09%
2023/05/26	0.1	89.00	1.4	88.96	88.60	-1.3	1,098	-0.12%
2023/05/25	0	0.00	2	88.20	88.00	-2	1,081	-0.18%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/22	0	0.00	1.2	87.05	87.10	-1.2	1,084	-0.11%
2023/05/19	3.2	86.88	0	0.00	86.70	3.2	1,083	0.30%
2023/05/18	0	0.00	0.4	86.70	87.00	-0.4	1,090	-0.04%
2023/05/17	4.3	86.44	0	0.00	86.40	4.3	1,099	0.39%
2023/05/16	2.1	86.10	0	0.00	86.20	2.1	1,125	0.19%
2023/05/15	1	85.00	0	0.00	85.20	1	1,128	0.09%
2023/05/10	22.3	84.90	0	0.00	85.10	22.3	1,165	1.91%
2023/05/09	1	86.60	0.1	86.80	86.60	0.9	1,158	0.08%
2023/05/08	0.2	86.77	2	86.40	87.00	-1.8	1,178	-0.15%
2023/05/05	0	0.00	11	85.72	86.00	-11	1,200	-0.92%
2023/05/04	0.1	85.87	0.1	86.00	85.70	0	1,250	0.00%
2023/05/03	1	86.20	0	0.00	86.00	1	1,285	0.08%
2023/05/02	0	0.00	0	85.20	85.90	0	1,321	0.00%
2023/04/28	0	85.60	0	0.00	85.20	0	1,330	0.00%
2023/04/26	1	84.10	0	0.00	84.70	1	1,328	0.08%
2023/04/25	5	85.69	1	85.40	83.90	4	1,329	0.30%
2023/04/21	1	85.40	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1.1	86.42	0	0.00	86.00	1.1	1,342	0.08%
2023/04/19	2	87.40	0	0.00	87.20	2	1,339	0.15%
2023/04/18	1	88.20	1	88.20	88.10	0	1,329	0.00%
2023/04/14	0	0.00	1	87.80	87.70	-1	1,323	-0.08%
2023/04/13	0.2	88.00	1	88.10	87.80	-0.9	1,322	-0.06%
2023/04/12	1	88.60	3	89.00	88.60	-2	1,323	-0.15%
2023/04/10	0	88.80	0	0.00	88.60	0	1,316	0.00%
2023/04/07	0	88.70	0	0.00	88.90	0	1,322	0.00%
2023/03/30	1	89.00	0.1	89.00	88.90	0.9	1,299	0.07%
2023/03/29	0.6	88.60	0	0.00	88.60	0.6	1,289	0.04%
2023/03/28	0	0.00	0.4	87.91	87.70	-0.4	1,301	-0.03%
2023/03/27	1	88.40	0	88.40	88.40	1	1,303	0.07%
2023/03/24	0	88.80	0	0.00	88.20	0	1,314	0.00%
2023/03/23	1	88.30	0	0.00	88.40	1	1,299	0.08%
2023/03/22	9	88.40	1	88.80	87.80	8	1,289	0.62%
2023/03/21	0.1	88.20	2	88.30	88.50	-1.9	1,265	-0.15%
2023/03/20	0.3	87.70	0.3	87.70	87.80	0	1,251	0.00%
2023/03/17	0.7	86.75	0	0.00	86.90	0.7	1,244	0.05%
2023/03/16	1.2	85.74	0	0.00	85.80	1.2	1,240	0.09%
2023/03/15	0.5	86.39	0	0.00	86.10	0.5	1,239	0.04%
2023/03/14	1	85.70	0	0.00	86.00	1	1,243	0.08%
2023/03/13	1.6	85.90	2	86.00	86.20	-0.4	1,243	-0.03%
2023/03/09	0.1	88.68	2	87.80	87.90	-1.9	1,247	-0.16%
2023/03/08	1.4	87.44	0	88.00	88.10	1.4	1,241	0.11%
2023/03/07	0.2	89.50	0	0.00	88.70	0.2	1,203	0.02%
2023/03/06	0.4	88.98	0	0.00	89.40	0.4	1,148	0.03%
2023/03/03	0	0.00	10.4	88.80	88.30	-10.4	1,132	-0.92%
2023/03/02	1.2	88.30	1	87.80	88.30	0.2	1,126	0.02%
2023/03/01	0	0.00	0.4	87.10	87.10	-0.4	1,113	-0.03%
2023/02/21	1	87.20	0	0.00	87.20	1	1,110	0.09%
2023/02/20	1.2	86.60	1	86.20	86.20	0.2	1,121	0.01%
2023/02/17	0.1	86.60	0	0.00	86.50	0.1	1,119	0.00%
2023/02/16	0.6	86.64	0	0.00	86.60	0.6	1,128	0.06%
2023/02/15	0.2	85.70	1	84.80	85.20	-0.9	1,135	-0.07%
2023/02/14	0.1	86.15	0	0.00	85.20	0.1	1,134	0.01%
2023/02/13	0.1	86.50	0	0.00	86.50	0.1	1,116	0.00%
2023/02/10	1.1	86.99	0	0.00	86.50	1.1	1,130	0.10%
2023/02/09	0.1	88.70	0	0.00	88.00	0.1	1,125	0.01%
2023/02/08	0.1	88.91	6	89.03	89.10	-5.9	1,125	-0.52%
2023/02/07	0.1	88.40	7	88.40	88.60	-6.9	1,122	-0.62%
2023/02/06	5.7	89.14	1	88.40	89.20	4.7	1,125	0.42%
2023/02/03	0.4	89.68	4.4	89.39	90.00	-4	1,107	-0.36%
2023/02/02	7.1	89.62	3	90.33	90.50	4.1	1,083	0.38%
2023/02/01	2.2	88.61	0.2	88.60	88.70	2	1,040	0.19%
2023/01/31	11	87.10	1.1	86.56	87.10	9.9	1,011	0.98%
2023/01/30	7	84.63	4.2	84.72	85.10	2.8	984	0.29%
2023/01/16	0	0.00	5	83.16	83.00	-5	996	-0.50%
2023/01/13	0.1	83.90	2	83.40	83.30	-1.9	1,012	-0.19%
2023/01/12	2.3	85.76	0	0.00	84.60	2.3	1,061	0.22%
2023/01/11	0.2	85.47	0	0.00	85.80	0.2	1,087	0.02%
2023/01/10	0.8	85.02	1.2	84.91	85.40	-0.4	1,095	-0.03%
2023/01/09	2.1	82.97	1	82.60	83.30	1.1	1,084	0.10%
2023/01/06	1	82.40	0	0.00	82.50	1	1,119	0.09%
2023/01/05	2	82.25	0	0.00	81.80	2	1,248	0.16%
2022/12/30	0.2	81.49	0	0.00	82.70	0.2	1,306	0.01%
2022/12/29	0.1	81.30	0	0.00	81.40	0.1	1,298	0.01%
2022/12/28	1	81.30	0	0.00	81.30	1	1,314	0.08%
2022/12/26	1.1	81.55	0	0.00	81.50	1.1	1,327	0.08%
2022/12/23	0	82.40	0	0.00	83.00	0	1,353	0.00%
2022/12/22	0.1	82.60	0	0.00	82.40	0.1	1,378	0.00%
2022/12/21	2	81.90	0	0.00	81.80	2	1,402	0.14%
2022/12/20	0.2	83.38	2	83.50	83.00	-1.8	1,406	-0.13%
2022/12/19	0.1	85.15	10	86.10	85.50	-10	1,429	-0.70%
2022/12/16	2	85.80	1	86.10	86.20	1	1,418	0.07%
2022/12/14	0.1	85.00	0	0.00	85.40	0.1	1,403	0.00%
2022/12/12	0	83.90	0	0.00	85.20	0	1,395	0.00%
2022/12/09	0.2	84.27	0	0.00	84.30	0.2	1,402	0.02%
2022/12/08	0	84.10	1	84.30	84.40	-1	1,401	-0.07%
2022/12/06	5	83.90	0	0.00	83.00	5	1,401	0.36%
2022/12/05	0	86.10	0.4	86.10	85.80	-0.4	1,387	-0.03%
2022/12/02	0	86.10	0	0.00	86.00	0	1,384	0.00%
2022/12/01	0.1	85.40	0	0.00	85.40	0.1	1,375	0.01%
2022/11/30	1	83.30	0.2	83.20	83.50	0.8	1,371	0.06%
2022/11/28	2	81.30	0	0.00	82.20	2	1,369	0.15%
2022/11/24	3	81.20	1	81.70	82.50	2	1,380	0.14%
2022/11/23	2.1	81.59	0	0.00	81.20	2.1	1,372	0.15%
2022/11/22	0	81.30	0	0.00	81.20	0	1,388	0.00%
2022/11/21	7.2	81.51	0	0.00	81.60	7.2	1,398	0.52%
2022/11/18	4	83.45	0	0.00	82.00	4	1,398	0.29%
2022/11/17	0	0.00	1	82.90	83.10	-1	1,399	-0.07%
2022/11/16	3	82.31	1	82.50	82.90	2	1,406	0.14%
2022/11/14	1	81.70	1	80.90	81.60	0	1,413	0.00%
2022/11/10	2	80.30	4.1	80.40	80.40	-2.1	1,448	-0.14%
2022/11/09	1.1	80.20	2	79.80	80.10	-1	1,480	-0.06%
2022/11/08	0	80.30	0	0.00	79.40	0	1,480	0.00%
2022/11/07	2	78.30	0	0.00	79.50	2	1,501	0.13%
2022/11/04	0	0.00	1	78.00	78.80	-1	1,514	-0.07%
2022/11/03	1	78.50	0	0.00	78.40	1	1,521	0.07%
2022/11/02	0	0.00	2	77.95	77.50	-2	1,526	-0.13%
2022/11/01	0	0.00	30	76.70	76.90	-30	1,517	-1.98%
2022/10/31	0	0.00	4	76.40	76.30	-4	1,519	-0.26%
2022/10/28	0.1	74.70	0	0.00	75.50	0.1	1,524	0.00%
2022/10/26	0	0.00	1	74.50	74.20	-1	1,532	-0.07%
2022/10/25	0	0.00	1.1	76.17	75.10	-1.1	1,537	-0.07%
2022/10/24	1	76.00	0	0.00	75.60	1	1,567	0.06%
2022/10/21	1	76.20	0	0.00	76.00	1	1,562	0.06%
2022/10/20	1	76.00	3	76.83	76.20	-2	1,608	-0.12%
2022/10/19	4.1	75.75	5	75.82	75.70	-0.9	1,580	-0.06%
2022/10/18	12	75.01	10	75.23	75.10	2	1,563	0.13%
2022/10/14	5	73.88	4.1	73.65	73.50	1	1,571	0.06%
2022/10/13	3	75.37	2	76.95	71.70	1	1,546	0.06%
2022/10/11	0.1	70.75	0	0.00	71.00	0.1	1,459	0.00%
2022/10/07	4	72.15	1	72.80	72.00	3	1,517	0.20%
2022/10/06	1	74.90	0	0.00	74.70	1	1,572	0.06%
2022/10/05	10	75.25	5	75.44	75.00	5	1,612	0.31%
2022/10/04	5	73.50	0.1	74.20	73.90	4.9	1,620	0.30%
2022/10/03	2	71.15	1	71.90	71.50	1	1,630	0.06%
2022/09/30	0.2	71.10	2	70.95	71.90	-1.8	1,661	-0.11%
2022/09/29	0.1	72.60	1	72.30	72.30	-0.9	1,693	-0.05%
2022/09/28	1	75.00	0	0.00	73.00	1	1,689	0.06%
2022/09/26	2	78.20	5	78.04	76.40	-3	1,731	-0.17%
2022/09/23	1	81.50	1	81.90	81.30	0	1,734	0.00%
2022/09/22	1.3	82.78	1	82.50	82.50	0.3	1,755	0.02%
2022/09/20	1	85.00	1	85.00	85.00	0	1,803	0.00%
2022/09/19	1	84.60	0.2	84.70	84.80	0.8	1,822	0.04%
2022/09/15	0	0.00	2	84.70	85.10	-2	1,842	-0.11%
2022/09/14	0	0.00	2	83.20	84.40	-2	1,863	-0.11%
2022/09/13	1	85.40	0	0.00	85.10	1	1,887	0.05%
2022/09/12	1	84.30	0	0.00	84.00	1	1,920	0.05%
2022/09/08	3	82.20	0	0.00	84.00	3	1,951	0.15%
2022/09/07	1	81.62	0	0.00	82.00	1	1,990	0.05%
2022/09/06	7.1	83.89	0	0.00	82.30	7.1	2,014	0.35%
2022/08/29	0.1	86.10	0	0.00	85.80	0.1	2,307	0.00%
2022/08/26	2	88.30	2.1	88.20	88.40	-0.1	2,298	0.00%
2022/08/24	0.1	86.80	0.1	86.70	86.10	0	2,332	0.00%
2022/08/23	3	87.43	1	87.70	87.10	2	2,329	0.09%
2022/08/22	0.1	89.40	0.1	88.90	89.00	0	2,355	0.00%
2022/08/19	1	89.00	1	89.90	89.40	0	2,361	0.00%
2022/08/18	1.2	89.22	5	89.02	89.40	-3.8	2,343	-0.16%
2022/08/17	1.2	91.04	5	90.96	90.80	-3.8	2,308	-0.17%
2022/08/16	0	0.00	2.1	91.10	90.80	-2.1	2,320	-0.09%
2022/08/15	0	0.00	4	90.00	89.80	-4	2,283	-0.18%
2022/08/12	5	89.92	4	89.93	90.00	1	2,281	0.04%
2022/08/11	2.2	89.04	6.3	88.95	88.50	-4.1	2,257	-0.18%
2022/08/10	1	88.00	1	87.90	87.80	0	2,260	0.00%
2022/08/09	1	87.20	0	0.00	88.00	1	2,261	0.04%
2022/08/03	1	87.30	0	0.00	86.10	1	2,295	0.04%
2022/08/01	3	87.67	0	0.00	87.60	3	2,295	0.13%
2022/07/29	0.2	87.28	1.4	87.34	87.40	-1.2	2,288	-0.05%
2022/07/28	0.1	84.80	0	0.00	85.00	0.1	2,266	0.00%
2022/07/27	5.2	81.93	1	82.70	84.30	4.2	2,261	0.19%
2022/07/22	2.1	86.27	2	87.30	86.10	0.1	2,188	0.00%
2022/07/21	0	0.00	1	86.20	87.00	-1	2,206	-0.05%
2022/07/20	1.1	87.63	0	0.00	86.80	1.1	2,227	0.05%
2022/07/19	0.2	87.20	5	86.60	86.90	-4.8	2,255	-0.21%
2022/07/18	1	87.40	0	0.00	87.50	1	2,276	0.04%
2022/07/15	3	85.70	13	86.15	86.00	-10	2,269	-0.44%
2022/07/14	10.1	90.83	0	0.00	90.90	10.1	2,244	0.45%
2022/07/13	0	0.00	0.1	90.50	90.80	-0.1	2,190	0.00%
2022/07/11	1	88.50	0	0.00	89.60	1	2,172	0.05%
2022/07/08	1	88.60	0	0.00	88.40	1	2,158	0.05%
2022/07/05	0	0.00	10	85.80	86.30	-10	2,101	-0.48%
2022/07/04	3.1	84.61	0	0.00	84.60	3.1	2,090	0.15%
2022/06/30	2	90.80	0	0.00	90.70	2	2,052	0.10%
2022/06/29	5	93.30	4	93.80	93.20	1	2,033	0.05%
2022/06/28	0.2	96.38	5	95.20	95.20	-4.8	2,026	-0.23%
2022/06/27	1	98.30	0	0.00	98.30	1	2,017	0.05%
2022/06/24	1	97.60	1	98.00	97.10	0	2,028	0.00%
2022/06/23	2	96.35	1	96.10	96.80	1	2,061	0.05%
2022/06/22	0	0.00	0.1	98.90	97.30	-0.1	2,081	0.00%
2022/06/21	1	97.71	1	98.00	99.10	0	2,132	0.00%
2022/06/20	1	99.40	1	99.90	97.00	0	2,135	0.00%
2022/06/17	0	0.00	1	99.99	99.00	-1	2,138	-0.05%
2022/06/16	3	100.07	2	102.00	99.10	1	2,221	0.05%
2022/06/15	0	100.50	2	101.50	100.50	-2	2,233	-0.09%
2022/06/14	3	100.13	2	100.50	100.50	1	2,279	0.04%
2022/06/13	5	101.30	5	101.10	101.00	0	2,296	0.00%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	1	101.00	2.5	102.61	102.50	-1.5	2,215	-0.07%
2022/06/08	0	0.00	4	100.75	100.50	-4	2,140	-0.19%
2022/06/07	7	99.50	0.1	99.10	99.10	6.9	2,123	0.33%
2022/06/06	26	98.32	0	0.00	98.70	26	2,116	1.23%
2022/06/02	0	0.00	1	97.90	98.00	-1	2,170	-0.05%
2022/06/01	0	98.10	3	97.50	98.10	-3	2,209	-0.13%
2022/05/31	0	0.00	2	96.65	96.90	-2	2,200	-0.09%
2022/05/30	2	95.46	7.2	96.73	96.80	-5.2	2,220	-0.23%
2022/05/26	0	0.00	0.1	92.60	92.40	-0.1	2,284	0.00%
2022/05/25	0.1	92.90	0	0.00	93.00	0.1	2,335	0.00%
2022/05/24	3	94.80	3	94.03	92.10	0	2,373	0.00%
2022/05/23	0	0.00	1	93.30	93.10	-1	2,347	-0.04%
2022/05/20	0	0.00	2	93.20	93.10	-2	2,374	-0.08%
2022/05/19	2	92.30	0	0.00	92.70	2	2,376	0.08%
2022/05/18	1	93.30	0.5	92.80	93.50	0.6	2,376	0.02%
2022/05/17	1	90.90	1	91.80	91.60	0	2,378	0.00%
2022/05/12	0.1	86.50	0	0.00	86.00	0.1	2,403	0.00%
2022/05/11	0	0.00	1	89.60	89.30	-1	2,393	-0.04%
2022/05/10	1	89.32	6	88.80	90.30	-5	2,433	-0.20%
2022/05/09	0	0.00	0.1	91.00	90.00	-0.1	2,472	0.00%
2022/05/06	2	92.00	0	0.00	92.30	2	2,502	0.08%
2022/04/29	0	0.00	1	91.60	91.00	-1	2,871	-0.03%
2022/04/28	1.2	91.05	0	0.00	90.10	1.2	2,924	0.04%
2022/04/27	0.4	88.79	4	88.65	90.90	-3.6	2,996	-0.12%
2022/04/26	2.4	91.40	1	92.80	90.90	1.4	3,019	0.04%
2022/04/25	10.1	92.96	1	93.00	92.30	9.1	3,037	0.30%
2022/04/22	1.2	96.20	0	0.00	96.00	1.2	3,038	0.04%
2022/04/19	1	96.50	1	96.80	98.00	0	3,042	0.00%
2022/04/18	0.3	95.08	0.1	95.72	94.60	0.2	3,058	0.01%
2022/04/15	0	96.40	0.5	96.66	95.80	-0.5	3,083	-0.02%
2022/04/14	8	97.70	0	0.00	97.20	8	3,185	0.25%
2022/04/13	1	97.40	0	0.00	97.40	1	3,256	0.03%
2022/04/12	2.1	95.25	0	0.00	95.50	2.1	3,329	0.06%
2022/04/11	2	98.70	0	0.00	96.70	2	3,403	0.06%
2022/04/08	2	98.60	0	0.00	99.40	2	3,430	0.06%
2022/04/07	1.2	99.95	2	100.00	97.90	-0.8	3,493	-0.02%
2022/04/01	1	101.00	2	101.50	102.00	-1	3,750	-0.03%
2022/03/31	0.3	102.00	0	0.00	102.50	0.3	3,780	0.01%
2022/03/30	3.2	102.81	1	103.00	103.00	2.2	3,848	0.06%
2022/03/29	4	103.25	2	101.50	101.50	2	4,044	0.05%
2022/03/28	2	101.00	2	101.75	102.50	0	4,443	0.00%
2022/03/25	2	101.50	1	102.00	102.00	1	4,745	0.02%
2022/03/24	1	103.01	5	103.20	103.00	-4	4,738	-0.08%
2022/03/23	0	0.00	1	102.00	103.00	-1	4,709	-0.02%
2022/03/22	3	102.17	1	102.00	102.50	2	4,763	0.04%
2022/03/21	3	102.50	22	103.20	103.00	-19	4,773	-0.40%
2022/03/18	1	101.50	5.4	100.59	100.50	-4.4	4,753	-0.09%
2022/03/17	3	100.30	1	100.00	100.00	2	4,754	0.04%
2022/03/16	4	98.60	0.1	98.10	98.30	4	4,718	0.08%
2022/03/15	5.1	96.20	0	0.00	96.50	5.1	4,742	0.11%
2022/03/14	0	0.00	5	97.90	97.20	-5	4,811	-0.10%
2022/03/10	1	99.10	9	98.40	98.70	-8	5,020	-0.16%
2022/03/09	0	97.40	2	97.40	96.90	-2	5,044	-0.04%
2022/03/08	4	97.25	0.1	96.30	96.70	3.9	5,101	0.08%
2022/03/07	1.1	95.87	5	93.72	95.80	-3.9	5,099	-0.08%
2022/03/04	1	97.20	0	0.00	97.30	1	5,116	0.02%
2022/03/03	2.1	98.20	1	97.70	98.80	1.1	5,192	0.02%
2022/03/02	1	97.90	0	0.00	98.30	1	5,214	0.02%
2022/03/01	2.3	96.97	4	98.83	98.80	-1.7	5,293	-0.03%
2022/02/25	1.2	95.51	4.1	94.94	96.40	-2.9	5,263	-0.05%
2022/02/24	0.2	95.31	0	0.00	93.10	0.2	5,334	0.00%
2022/02/23	0.1	94.90	0	0.00	95.40	0.1	5,393	0.00%
2022/02/18	1	95.70	0	0.00	96.50	1	6,150	0.02%
2022/02/17	2	96.55	0	0.00	95.70	2	6,342	0.03%
2022/02/16	1	96.00	0	0.00	96.90	1	6,626	0.02%
2022/02/14	0.1	94.40	0	0.00	94.20	0.1	6,750	0.00%
2022/02/11	1	96.30	1	96.90	96.50	0	6,763	0.00%
2022/02/10	3	96.50	1	96.51	96.20	2	6,811	0.03%
2022/02/09	2.3	96.42	4	96.05	97.20	-1.7	6,830	-0.02%
2022/02/08	0.4	95.60	4	95.00	95.20	-3.6	6,935	-0.05%
2022/02/07	2.1	94.13	1	93.00	94.70	1.1	6,957	0.02%
2022/01/26	15.1	93.63	10	93.05	92.60	5.1	6,985	0.07%
2022/01/25	2.4	95.35	0	0.00	95.40	2.4	7,096	0.03%
2022/01/24	8.3	96.72	2.3	96.72	96.10	6	7,156	0.08%
2022/01/21	9.2	99.59	0	0.00	99.40	9.2	7,050	0.13%
2022/01/20	5	99.92	2.7	100.31	100.50	2.3	7,024	0.03%
2022/01/19	12	100.50	4.1	100.53	100.50	7.9	6,974	0.11%
2022/01/18	2	103.00	0	0.00	102.50	2	6,945	0.03%
2022/01/17	2.1	102.02	0	0.00	102.00	2.1	6,912	0.03%
2022/01/14	3.3	102.35	2	102.25	102.50	1.3	6,903	0.02%
2022/01/13	11	101.14	1.3	102.62	102.00	9.7	6,915	0.14%
2022/01/12	7.6	101.67	10	101.50	101.50	-2.4	6,922	-0.03%
2022/01/11	11.2	102.01	0.4	102.33	101.50	10.8	6,967	0.16%
2022/01/10	1	102.50	0	0.00	103.00	1	6,949	0.01%
2022/01/07	20.1	102.92	2	103.00	102.50	18.1	6,945	0.26%
2022/01/06	10.1	105.30	1	105.00	105.50	9.1	6,861	0.13%
2022/01/05	7.7	106.55	2	105.50	106.00	5.7	6,844	0.08%
2022/01/04	15	108.03	0	0.00	107.50	15	6,801	0.22%
2022/01/03	4.2	106.64	5	106.40	106.00	-0.8	6,758	-0.01%
2021/12/30	4.5	105.78	3	105.83	105.50	1.5	6,756	0.02%
2021/12/29	18	109.11	11	108.95	107.00	7	6,754	0.10%
2021/12/28	4.1	105.14	2	105.00	105.50	2.1	6,643	0.03%
2021/12/27	1	107.00	11	107.41	106.50	-10	6,718	-0.15%
2021/12/24	4	107.87	3	107.50	106.50	1	6,807	0.01%
2021/12/23	12.1	110.08	14	110.04	108.50	-2	6,800	-0.03%
2021/12/22	15.4	110.76	36.6	110.48	111.00	-21.3	6,660	-0.32%
2021/12/21	13	106.92	23	107.11	107.50	-10	6,439	-0.16%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	2	102.25	10.4	102.04	102.00	-8.4	6,155	-0.14%
2021/12/16	5.4	102.38	2	102.50	103.50	3.4	6,190	0.05%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	11.2	99.51	0	0.00	99.20	11.2	6,174	0.18%
2021/12/13	5	100.50	1	100.00	100.00	4	6,151	0.07%
2021/12/09	20	100.63	1	102.50	100.50	19	6,366	0.30%
2021/12/08	3.1	102.16	0	0.00	102.00	3.1	6,336	0.05%
2021/12/07	10	100.55	0	0.00	101.00	10	6,287	0.16%
2021/12/06	7.1	102.29	0	0.00	102.00	7.1	6,209	0.11%
2021/12/03	1	104.50	2	105.25	105.50	-1	6,141	-0.02%
2021/12/02	5	105.50	1	106.00	103.50	4	6,153	0.07%
2021/12/01	10	104.15	2	105.00	105.50	8	6,141	0.13%
2021/11/30	2	105.50	1	106.00	105.50	1	6,109	0.02%
2021/11/29	0	0.00	11	105.91	104.00	-11	6,109	-0.18%
2021/11/26	0	106.00	5	105.80	104.50	-5	6,056	-0.08%
2021/11/25	16.3	106.54	10	106.50	107.00	6.3	6,025	0.10%
2021/11/24	8	108.31	1	108.50	108.50	7	5,942	0.12%
2021/11/23	22.5	109.49	4.1	109.11	107.50	18.4	5,932	0.31%
2021/11/22	4	112.50	9	113.00	112.50	-5	5,856	-0.08%
2021/11/19	3.1	111.99	20.1	110.91	111.50	-17	5,834	-0.29%
2021/11/18	9.7	112.54	19	113.00	113.00	-9.3	5,740	-0.16%
2021/11/17	78	114.14	34.3	114.47	115.00	43.7	5,633	0.78%
2021/11/16	30	109.15	35.6	109.31	110.00	-5.6	5,309	-0.11%
2021/11/15	26	105.71	12	108.17	110.50	14	5,192	0.27%
2021/11/12	0.5	102.50	1	102.50	102.00	-0.5	4,991	-0.01%
2021/11/11	9	102.39	9	103.61	101.50	0	5,016	0.00%
2021/11/09	0	0.00	4.2	99.90	100.50	-4.2	5,037	-0.08%
2021/11/08	5.6	98.01	1	99.70	97.90	4.6	5,061	0.09%
2021/11/05	9	97.88	2.2	98.33	98.20	6.8	5,092	0.13%
2021/11/04	1	102.50	3	101.33	100.00	-2	5,018	-0.04%
2021/11/03	6	101.08	2	102.25	101.00	4	5,050	0.08%
2021/11/02	4.2	104.28	33	109.23	101.50	-28.8	5,022	-0.57%
2021/11/01	33	106.38	17	105.71	107.00	16	4,814	0.33%
2021/10/29	1	103.50	4	102.50	102.50	-3	4,762	-0.06%
2021/10/28	4	103.25	4	102.88	103.00	0	4,883	0.00%
2021/10/27	4	103.50	3	103.33	104.00	1	4,928	0.02%
2021/10/26	3	102.33	13	102.23	101.50	-10	5,000	-0.20%
2021/10/25	8	102.63	11.8	103.35	103.50	-3.8	5,079	-0.07%
2021/10/22	3	101.33	0	0.00	102.00	3	5,257	0.06%
2021/10/21	2	101.25	5	103.50	101.00	-3	5,430	-0.06%
2021/10/20	0	0.00	6	101.00	101.00	-6	5,478	-0.11%
2021/10/19	15	100.83	2	100.05	101.00	13	5,548	0.23%
2021/10/18	2	97.35	2	98.00	98.00	0	5,636	0.00%
2021/10/15	3	98.10	1	98.60	97.70	2	5,820	0.03%
2021/10/14	2	96.35	2	97.20	96.00	0	6,050	0.00%
2021/10/13	2.1	97.51	1	101.00	96.40	1.1	6,354	0.02%
2021/10/08	4	100.50	0	0.00	100.00	4	7,137	0.06%
2021/10/07	2	100.25	7	101.00	100.50	-5	7,265	-0.07%
2021/10/06	10.1	99.74	2	99.25	97.60	8.1	7,620	0.11%
2021/10/05	8	98.46	7	98.57	99.70	1	7,824	0.01%
2021/10/04	6.4	96.95	5	97.46	95.70	1.3	7,768	0.02%
2021/10/01	10.4	100.30	1	99.30	99.30	9.4	7,774	0.12%
2021/09/30	2.3	105.87	1	105.00	105.00	1.3	7,783	0.02%
2021/09/29	0	106.00	0	0.00	106.00	0	7,900	0.00%
2021/09/28	6.1	109.91	14	109.36	108.50	-7.9	8,106	-0.10%
2021/09/27	6	107.50	1	107.00	107.50	5	8,108	0.06%
2021/09/24	0	0.00	1	105.50	106.50	-1	8,199	-0.01%
2021/09/23	2	104.25	4	104.38	105.50	-2	8,290	-0.02%
2021/09/22	7.1	100.87	1	101.50	100.50	6.1	8,497	0.07%
2021/09/17	6	104.67	1	104.50	104.50	5	8,609	0.06%
2021/09/16	0.2	103.50	3.6	103.69	104.00	-3.4	9,035	-0.04%
2021/09/15	13.3	103.29	5	104.20	102.50	8.3	9,565	0.09%
2021/09/14	6	109.50	4	109.13	110.00	2	9,945	0.02%
2021/09/13	2	104.75	0	0.00	105.00	2	10,025	0.02%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/09	3	108.01	1	107.50	108.00	2	10,560	0.02%
2021/09/08	3	106.33	0	0.00	106.00	3	11,178	0.03%
2021/09/07	5	108.20	4	108.75	107.00	1	11,465	0.01%
2021/09/06	4	111.75	2	114.50	111.00	2	12,085	0.02%
2021/09/03	2.1	115.74	12	116.08	115.50	-9.9	12,114	-0.08%
2021/09/02	2	117.75	1	116.50	115.50	1	12,322	0.01%
2021/09/01	2	116.00	2	115.75	117.00	0	12,352	0.00%
2021/08/30	0	0.00	0.1	115.00	114.00	-0.1	12,505	0.00%
2021/08/27	1.1	114.58	2	114.28	114.00	-1	12,560	-0.01%
2021/08/26	2	115.74	3	115.17	116.00	-1	12,646	-0.01%
2021/08/25	13.1	114.73	14	115.25	115.50	-0.9	12,808	-0.01%
2021/08/24	2	115.24	0	0.00	112.00	2	12,993	0.02%
2021/08/23	0	0.00	9.1	111.93	114.00	-9.1	13,333	-0.07%
2021/08/20	7.2	108.00	4	107.25	106.50	3.2	13,424	0.02%
2021/08/19	0	112.75	0	0.00	111.50	0	13,562	0.00%
2021/08/18	1	114.00	0	0.00	116.00	1	13,751	0.01%
2021/08/17	10.2	115.99	0	0.00	112.00	10.2	13,868	0.07%
2021/08/16	2.5	113.71	14	113.79	114.50	-11.5	13,873	-0.08%
2021/08/13	13	120.23	2	121.00	118.00	11	13,892	0.08%
2021/08/12	0	0.00	1	122.50	123.00	-1	13,908	-0.01%
2021/08/11	0.5	119.00	3.1	117.16	119.00	-2.6	13,958	-0.02%
2021/08/10	0.1	122.00	1.2	119.97	122.00	-1.1	14,020	-0.01%
2021/08/09	2	122.38	1	123.00	122.00	1	14,081	0.01%
2021/08/06	3	122.00	70	122.06	121.50	-67	14,159	-0.47%
2021/08/05	7	125.14	60	124.00	124.00	-53	14,264	-0.37%
2021/08/04	4	126.25	4.7	125.70	125.50	-0.7	14,533	0.00%
2021/08/03	7.7	125.96	1.3	127.04	126.50	6.4	14,698	0.04%
2021/08/02	27	122.37	31	121.85	123.00	-4	14,781	-0.03%
2021/07/30	2.2	121.64	60.4	121.46	120.00	-58.2	14,875	-0.39%
2021/07/29	51.2	119.67	27.8	120.51	121.50	23.5	14,921	0.16%
2021/07/28	11	117.91	38.5	117.70	118.00	-27.5	15,080	-0.18%
2021/07/27	10.5	123.38	9.3	124.01	122.00	1.2	15,144	0.01%
2021/07/26	1.5	128.08	0.1	127.50	128.00	1.4	15,160	0.01%
2021/07/23	5.3	128.60	0.1	127.50	128.00	5.2	15,236	0.03%
2021/07/22	11.4	129.46	11.1	129.33	129.00	0.3	15,528	0.00%
2021/07/21	15.3	129.11	11.7	126.14	126.50	3.6	15,502	0.02%
2021/07/20	38	130.30	2.7	131.90	129.00	35.3	15,427	0.23%
2021/07/19	12.5	139.35	7.3	139.08	137.00	5.2	15,285	0.03%
2021/07/16	54.6	138.42	48.1	138.15	138.50	6.5	15,115	0.04%
2021/07/15	0.1	129.59	22.5	130.19	134.00	-22.4	14,640	-0.15%
2021/07/14	111.3	130.29	11.5	129.17	131.00	99.8	14,768	0.68%	大買/
2021/07/13	29.3	131.70	429.3	133.60	128.00	-400	14,836	-2.70%	大賣/鉅額交易
2021/07/12	20.9	129.53	39	128.63	129.50	-18.1	14,661	-0.12%
2021/07/09	25.2	124.76	33.2	124.48	124.00	-8	14,678	-0.05%
2021/07/08	5.1	127.61	23.3	128.45	125.50	-18.2	15,415	-0.12%
2021/07/07	2.1	125.78	36.3	126.46	125.50	-34.3	16,004	-0.21%
2021/07/06	55	126.88	6.6	125.90	126.00	48.4	15,989	0.30%
2021/07/05	412.7	131.93	4.3	130.39	131.00	408.4	15,922	2.56%	大買/鉅額交易
2021/07/02	7.4	126.34	6	125.25	129.00	1.4	15,715	0.01%
2021/07/01	2.6	123.81	3.2	123.18	122.00	-0.6	15,683	0.00%
2021/06/30	4.1	125.65	3.4	127.32	126.00	0.7	15,637	0.00%
2021/06/29	6.3	126.50	7	126.50	125.00	-0.7	15,576	0.00%
2021/06/28	10	131.55	14.4	130.60	131.50	-4.4	15,423	-0.03%
2021/06/25	51.4	136.07	78.6	132.70	132.00	-27.3	15,338	-0.18%
2021/06/24	32	130.26	57.5	128.95	132.00	-25.5	15,053	-0.17%
2021/06/23	30.8	126.30	26.2	125.64	126.50	4.6	14,737	0.03%
2021/06/22	24.1	119.25	4.5	120.63	119.00	19.6	14,266	0.14%
2021/06/21	18.6	120.86	14	120.68	119.00	4.6	14,163	0.03%
2021/06/18	25.1	122.58	17.1	123.00	121.00	8.1	13,911	0.06%
2021/06/17	40.1	120.54	89.2	119.48	119.00	-49.2	13,634	-0.36%
2021/06/16	34	114.96	29.4	114.22	114.00	4.6	13,051	0.04%
2021/06/15	98.3	116.74	98.4	116.77	116.00	-0.1	12,759	0.00%
2021/06/11	3.2	107.52	1	107.85	107.00	2.2	12,191	0.02%
2021/06/10	6.9	108.55	30.1	108.60	109.00	-23.2	12,177	-0.19%
2021/06/09	13.1	104.63	8	105.50	104.50	5.1	12,088	0.04%
2021/06/08	4	106.88	5.1	107.69	106.00	-1.1	12,152	-0.01%
2021/06/07	25	105.26	65.1	105.99	107.50	-40.1	12,238	-0.33%
2021/06/04	3.1	106.01	1	105.50	105.50	2.1	12,201	0.02%
2021/06/03	9.1	107.28	11	107.27	107.50	-2	12,258	-0.02%
2021/06/02	41.2	108.58	18.5	108.49	105.50	22.7	12,254	0.19%
2021/06/01	57.1	111.11	13.2	111.27	111.00	43.9	12,196	0.36%
2021/05/31	26.2	106.33	72	108.25	110.50	-45.8	12,099	-0.38%
2021/05/28	24.2	102.71	4.2	103.31	103.00	20	11,802	0.17%
2021/05/27	34.2	101.83	23	103.65	104.00	11.2	11,748	0.10%
2021/05/26	29.1	103.95	62	102.70	105.00	-32.9	11,683	-0.28%
2021/05/25	11	97.82	18	97.62	99.30	-7	11,596	-0.06%
2021/05/24	0	0.00	3	93.40	94.10	-3	11,609	-0.03%
2021/05/21	1	93.90	0	0.00	92.30	1	11,720	0.01%
2021/05/20	54	93.15	2	93.70	92.20	52	11,886	0.44%
2021/05/19	8	92.23	102	93.04	92.20	-94	12,207	-0.77%	大賣/
2021/05/18	25.2	94.23	8	92.84	94.90	17.2	12,418	0.14%
2021/05/17	7	88.06	3	91.57	88.30	4	12,800	0.03%
2021/05/14	7	94.54	7	94.66	93.30	0	13,072	0.00%
2021/05/13	1.9	91.22	2.6	91.86	92.40	-0.7	13,025	-0.01%
2021/05/12	115.7	92.67	4.7	91.15	91.40	111	12,988	0.85%	大買/鉅額交易
2021/05/11	54.7	101.01	11.1	100.48	99.20	43.7	12,839	0.34%
2021/05/10	12.3	104.40	3.2	107.16	103.00	9	12,721	0.07%
2021/05/07	12.2	109.57	19.6	110.68	110.00	-7.4	12,624	-0.06%
2021/05/06	10.6	107.77	6	108.50	108.00	4.6	12,630	0.04%
2021/05/05	71	113.46	38.6	109.47	108.00	32.4	13,355	0.24%
2021/05/04	14.7	111.57	5.2	111.61	111.00	9.5	13,658	0.07%
2021/05/03	12	118.63	27	118.89	116.00	-15	13,475	-0.11%
2021/04/29	24.3	123.88	33.2	125.48	127.50	-8.9	13,328	-0.07%
2021/04/28	33	122.48	30.2	126.97	127.50	2.8	13,283	0.02%
2021/04/27	20.2	116.51	8.1	116.57	117.50	12.1	13,151	0.09%
2021/04/26	1.1	115.81	2.1	115.00	116.00	-0.9	13,150	-0.01%
2021/04/23	2	112.00	25.4	109.77	114.00	-23.3	13,240	-0.18%
2021/04/22	8	110.69	18	109.50	108.50	-10	13,317	-0.08%
2021/04/21	10	114.30	28	114.50	113.00	-18	13,471	-0.13%
2021/04/20	9	113.61	18.1	109.90	113.50	-9.1	14,059	-0.06%
2021/04/19	5.1	109.88	3	110.33	109.00	2.1	13,917	0.02%
2021/04/16	26.4	109.49	30	108.77	109.00	-3.6	13,986	-0.03%
2021/04/15	5.1	107.78	33	107.44	108.00	-27.9	13,968	-0.20%
2021/04/14	70.3	107.49	36.4	105.30	103.50	33.9	13,741	0.25%
2021/04/13	7.2	108.18	51	108.46	110.50	-43.8	13,046	-0.34%
2021/04/12	5.1	100.46	0	0.00	100.50	5.1	12,409	0.04%
2021/04/09	7.4	103.06	5	102.40	102.00	2.4	12,361	0.02%
2021/04/08	3	103.00	4.1	103.00	103.50	-1.1	12,299	-0.01%
2021/04/07	6	104.83	5	104.10	103.50	1	12,286	0.01%
2021/04/06	4	104.00	5	103.90	104.00	-1	12,160	-0.01%
2021/04/01	0	0.00	4.1	101.99	102.00	-4.1	12,121	-0.03%
2021/03/31	5.1	103.47	4	102.25	102.50	1.1	12,079	0.01%
2021/03/30	2.2	103.05	10.6	103.15	104.00	-8.4	11,983	-0.07%
2021/03/29	22.5	101.92	36.2	102.42	101.00	-13.7	11,903	-0.11%
2021/03/26	36.1	100.35	28.3	99.92	100.00	7.8	11,787	0.07%
2021/03/25	5	95.00	1	95.20	95.30	4	11,555	0.03%
2021/03/24	5.8	96.36	3	95.40	95.00	2.8	11,552	0.02%
2021/03/23	5	98.62	10	98.53	98.00	-5	11,515	-0.04%
2021/03/22	5	98.24	0	0.00	98.20	5	11,591	0.04%
2021/03/19	1.2	97.86	5	99.26	99.00	-3.8	11,695	-0.03%
2021/03/18	1	97.90	1	98.80	98.80	0	11,733	0.00%
2021/03/17	17.1	98.05	5	98.54	97.50	12.1	11,791	0.10%
2021/03/16	11.2	98.29	1	96.90	98.30	10.2	11,767	0.09%
2021/03/15	4.1	97.49	10	97.45	96.90	-6	11,766	-0.05%
2021/03/12	13.7	99.89	10	99.34	99.00	3.7	11,760	0.03%
2021/03/11	21	98.02	12	98.56	99.80	9	11,676	0.08%
2021/03/10	1.1	95.40	5	94.64	95.10	-4	11,584	-0.03%
2021/03/09	7.1	92.82	9	92.49	92.80	-1.9	11,714	-0.02%
2021/03/08	5	96.74	41	95.96	94.80	-36	11,729	-0.31%
2021/03/05	11	96.53	7	96.37	96.00	4	11,706	0.03%
2021/03/04	11.9	95.60	1.1	94.82	94.80	10.8	11,645	0.09%
2021/03/03	16.3	97.08	11	96.64	98.40	5.3	11,588	0.05%
2021/03/02	0.2	96.50	29	96.34	96.00	-28.8	11,550	-0.25%
2021/02/26	109.2	98.42	93	98.14	98.50	16.2	11,613	0.14%	大買/
2021/02/25	38	99.36	1	99.40	99.40	37	11,529	0.32%
2021/02/24	49.3	101.19	15.1	104.15	99.90	34.2	11,423	0.30%
2021/02/23	251	103.14	221	103.75	104.00	30	11,214	0.27%	大買/大賣/
2021/02/22	12	107.13	20.2	105.55	105.00	-8.2	11,064	-0.07%
2021/02/19	8.3	105.68	33.5	105.75	109.00	-25.2	10,826	-0.23%
2021/02/18	78	100.28	109	99.88	99.90	-31	10,482	-0.30%	大賣/
2021/02/17	87.1	96.76	29.1	96.65	99.00	58	10,223	0.57%
2021/02/05	23.1	90.28	64	91.95	92.50	-40.9	9,910	-0.41%
2021/02/04	1.1	88.09	7	87.89	87.20	-6	9,619	-0.06%
2021/02/02	9	86.26	3	86.40	86.90	6	9,768	0.06%
2021/02/01	2	82.05	2	83.05	83.70	0	9,827	0.00%
2021/01/29	12	83.73	1	83.60	83.50	11	9,762	0.11%
2021/01/28	12	84.93	3	84.61	85.00	9	9,704	0.09%
2021/01/27	63	91.28	83.1	90.27	86.60	-20.1	9,607	-0.21%
2021/01/26	43	88.17	79	89.00	88.90	-36	8,815	-0.41%
2021/01/25	3	83.20	1	84.50	83.00	2	8,410	0.02%
2021/01/22	24	84.28	0	0.00	85.40	24	8,974	0.27%
2021/01/21	8	84.16	3.4	85.02	84.70	4.6	9,076	0.05%
2021/01/20	24.2	84.97	19	83.77	83.50	5.2	8,986	0.06%
2021/01/19	6.1	86.02	8	85.74	86.10	-1.9	8,808	-0.02%
2021/01/18	25	85.35	9.1	85.52	85.00	16	8,757	0.18%
2021/01/15	33.4	85.00	37.1	84.57	85.60	-3.7	8,604	-0.04%
2021/01/14	37.5	85.45	7	86.16	84.50	30.5	8,485	0.36%
2021/01/13	71	85.59	56	84.84	85.00	15	8,287	0.18%
2021/01/12	3.1	81.22	42	80.00	80.40	-38.9	7,614	-0.51%
2021/01/11	21	81.65	36	81.79	81.20	-15	7,571	-0.20%
2021/01/08	1	79.10	6.2	79.30	79.30	-5.2	7,442	-0.07%
2021/01/06	9	77.59	0	0.00	77.10	9	7,283	0.12%
2021/01/05	1.1	76.55	2	76.85	77.00	-0.9	7,245	-0.01%
2021/01/04	20.1	75.60	0	0.00	75.90	20.1	7,224	0.28%
2020/12/31	1	74.70	2	74.70	74.90	-1	7,241	-0.01%
2020/12/30	5	73.88	0	0.00	74.30	5	7,275	0.07%
2020/12/29	1	74.40	1	74.80	74.30	0	7,390	0.00%
2020/12/28	1	73.60	0	0.00	74.40	1	7,436	0.01%
2020/12/25	0.1	74.30	2	73.60	73.80	-1.9	7,473	-0.03%
2020/12/24	0	0.00	2	74.60	74.10	-2	7,507	-0.03%
2020/12/23	5	72.90	0	0.00	73.90	5	7,514	0.07%
2020/12/22	14	72.95	0	0.00	72.90	14	7,618	0.18%
2020/12/21	1	72.50	0	0.00	73.20	1	7,670	0.01%
2020/12/18	3	73.53	0	0.00	73.90	3	7,722	0.04%
2020/12/17	1	74.70	0	0.00	74.80	1	7,753	0.01%
2020/12/16	2	75.05	7	74.60	75.50	-5	7,721	-0.06%
2020/12/15	16	72.16	4	72.80	72.20	12	7,670	0.16%
2020/12/14	6	74.05	1	74.20	74.00	5	7,662	0.07%
2020/12/11	6	75.58	0	0.00	75.90	6	7,701	0.08%
2020/12/10	13	76.65	30	76.64	76.90	-17	7,848	-0.22%
2020/12/09	0	78.30	2	77.90	78.10	-2	8,191	-0.02%
2020/12/08	8	77.89	1	77.70	77.90	7	8,321	0.08%
2020/12/07	1	79.60	3	78.93	78.70	-2	8,501	-0.02%
2020/12/03	5	80.88	7	81.87	79.40	-2	8,852	-0.02%
2020/12/02	3	81.23	2	81.25	81.40	1	8,743	0.01%
2020/12/01	8	81.25	3	81.10	81.20	5	8,685	0.06%
2020/11/30	2	80.00	1	80.00	80.00	1	8,704	0.01%
2020/11/27	9	80.81	2	81.10	80.50	7	8,900	0.08%
2020/11/25	3	78.83	0	0.00	78.80	3	8,844	0.03%
2020/11/24	0	0.00	3	78.93	78.20	-3	8,696	-0.03%
2020/11/23	3.1	77.33	0	0.00	77.90	3.1	8,686	0.04%
2020/11/20	0	0.00	1	78.30	78.10	-1	8,725	-0.01%
2020/11/19	0	0.00	3	78.47	78.30	-3	8,769	-0.03%
2020/11/18	1	79.60	10	79.00	79.00	-9	8,792	-0.10%
2020/11/17	0	0.00	3	79.17	78.40	-3	8,856	-0.03%
2020/11/16	22	79.91	2	79.90	80.00	20	8,982	0.22%
2020/11/13	8	79.99	9	78.38	80.00	-1	8,977	-0.01%
2020/11/12	3	77.90	2	76.75	77.90	1	8,812	0.01%
2020/11/11	0	0.00	22	80.06	79.30	-22	8,769	-0.25%
2020/11/10	5	82.46	8	81.76	81.50	-3	8,721	-0.03%
2020/11/09	13	80.61	6	79.33	81.20	7	8,581	0.08%
2020/11/06	1	75.90	0	0.00	76.40	1	8,480	0.01%
2020/11/05	30	76.43	1	76.20	76.20	29	8,621	0.34%
2020/11/04	17	74.21	1	73.50	74.50	16	8,669	0.18%
2020/11/03	11	74.77	1	74.90	74.40	10	8,715	0.11%
2020/11/02	4	76.30	31	74.59	74.40	-27	8,952	-0.30%
2020/10/30	30	80.96	33	81.82	77.00	-3	9,210	-0.03%
2020/10/29	11	80.07	4	80.48	82.20	7	8,724	0.08%
2020/10/27	7	80.24	2	79.25	79.20	5	9,084	0.06%
2020/10/26	6	79.43	8	79.73	79.80	-2	9,134	-0.02%
2020/10/23	3	79.20	2	80.10	78.50	1	9,187	0.01%
2020/10/22	20	79.60	0	0.00	78.20	20	9,255	0.22%
2020/10/21	3	79.57	4	79.75	79.30	-1	9,303	-0.01%
2020/10/20	6	79.00	14	78.13	79.00	-8	9,350	-0.09%
2020/10/19	7	76.40	8	76.93	77.40	-1	9,395	-0.01%
2020/10/16	1	75.40	7	76.53	74.60	-6	9,616	-0.06%
2020/10/14	1	74.20	1	75.00	74.00	0	9,700	0.00%
2020/10/12	4	73.73	4	73.40	73.70	0	9,904	0.00%
2020/10/08	4	73.10	1	73.00	73.30	3	10,358	0.03%
2020/10/07	6	70.90	4	72.53	72.50	2	10,564	0.02%
2020/10/06	4	72.43	0	0.00	71.60	4	10,551	0.04%
2020/10/05	1	70.70	0	0.00	70.30	1	10,596	0.01%
2020/09/30	1	71.10	0	0.00	72.20	1	10,813	0.01%
2020/09/29	1	71.70	1	71.50	71.60	0	10,897	0.00%
2020/09/28	3	73.90	1	74.00	73.60	2	11,013	0.02%
2020/09/25	6	73.95	3	73.93	73.50	3	11,383	0.03%
2020/09/24	5	77.10	8	77.18	77.00	-3	11,378	-0.03%
2020/09/23	3	77.43	9	77.13	77.10	-6	11,523	-0.05%
2020/09/22	1	79.50	3	78.80	78.40	-2	11,824	-0.02%
2020/09/21	4	80.60	2	80.90	80.20	2	12,041	0.02%
2020/09/18	0	0.00	1	80.90	81.00	-1	12,102	-0.01%
2020/09/17	31	81.57	15	81.38	81.20	16	12,176	0.13%
2020/09/16	7	82.83	3	82.67	82.50	4	12,142	0.03%
2020/09/15	35	82.77	19	83.46	81.80	16	12,032	0.13%
2020/09/14	26	83.17	4	83.98	82.30	22	11,863	0.19%
2020/09/11	8	82.20	10	82.47	82.60	-2	11,536	-0.02%
2020/09/10	7	82.16	9	81.64	80.60	-2	11,447	-0.02%
2020/09/09	15	78.28	5	78.38	80.00	10	11,298	0.09%
2020/09/08	12.1	80.26	15	81.01	80.40	-3	11,185	-0.03%
2020/09/07	18	80.03	12	79.70	76.50	6	10,925	0.05%
2020/09/04	3	76.53	6	78.90	80.00	-3	10,888	-0.03%
2020/09/03	3	79.67	2	79.70	78.80	1	10,853	0.01%
2020/09/02	10	82.81	9	81.92	81.00	1	10,827	0.01%
2020/09/01	1	77.80	0	0.00	79.30	1	10,659	0.01%
2020/08/31	0	0.00	2	78.10	77.30	-2	10,699	-0.02%
2020/08/28	1	76.10	1	76.50	75.70	0	10,724	0.00%
2020/08/27	0	0.00	1	77.30	77.50	-1	10,847	-0.01%
2020/08/26	5	79.58	4	79.28	77.80	1	11,057	0.01%
2020/08/25	7	77.91	1	77.70	78.60	6	11,147	0.05%
2020/08/24	0	0.00	1	76.00	77.40	-1	11,216	-0.01%
2020/08/21	9	76.58	3	76.50	76.30	6	11,306	0.05%
2020/08/20	2	75.25	3	80.07	76.10	-1	11,481	-0.01%
2020/08/19	1	80.00	1	80.20	80.10	0	11,606	0.00%
2020/08/17	3	82.10	1	82.40	81.30	2	11,855	0.02%
2020/08/14	3	82.07	5	81.70	82.50	-2	11,961	-0.02%
2020/08/13	0	0.00	3	81.50	81.40	-3	11,960	-0.03%
2020/08/12	16	83.13	0	0.00	82.40	16	11,965	0.13%
2020/08/11	6	83.63	10	83.58	83.70	-4	11,990	-0.03%
2020/08/10	16	84.00	41	81.86	81.70	-25	11,937	-0.21%
2020/08/07	3	83.43	14	83.92	83.30	-11	12,036	-0.09%
2020/08/06	12	86.17	14	85.27	84.80	-2	12,091	-0.02%
2020/08/05	55	82.45	322	82.30	84.60	-267	11,944	-2.24%	大賣/鉅額交易
2020/08/04	18	78.54	9	78.30	78.30	9	11,782	0.08%
2020/08/03	315	79.45	11.2	78.23	79.10	303.8	11,873	2.56%	大買/鉅額交易
2020/07/31	9.2	74.97	19	74.66	75.00	-9.8	11,984	-0.08%
2020/07/30	2	71.40	0	0.00	71.60	2	12,137	0.02%
2020/07/29	6	73.53	7	73.33	74.50	-1	12,215	-0.01%
2020/07/28	2	76.15	2	75.90	73.50	0	12,280	0.00%
2020/07/27	1	73.50	2	75.30	75.00	-1	12,325	-0.01%
2020/07/24	13	75.35	9	75.66	75.10	4	12,340	0.03%
2020/07/23	9	75.48	6	74.97	76.20	3	12,447	0.02%
2020/07/22	22	75.76	8	75.64	75.20	14	12,515	0.11%
2020/07/21	4	71.90	3	72.07	72.60	1	12,633	0.01%
2020/07/20	0	0.00	3	69.87	70.80	-3	12,703	-0.02%
2020/07/17	4	68.70	4	68.28	68.00	0	12,915	0.00%
2020/07/16	5	69.92	16	69.99	69.50	-11	13,172	-0.08%
2020/07/15	18	71.76	42	71.94	71.00	-24	13,437	-0.18%
2020/07/14	8	70.21	15	70.48	69.20	-7	13,526	-0.05%
2020/07/13	3	68.07	3	68.43	67.80	0	13,692	0.00%
2020/07/10	9	67.49	22	67.23	67.60	-13	13,861	-0.09%
2020/07/09	38	70.57	27	70.56	70.30	11	14,017	0.08%
2020/07/08	3	67.97	3	67.40	68.40	0	13,902	0.00%
2020/07/07	10	65.98	4	66.56	65.20	6	13,792	0.04%
2020/07/06	31	68.21	31	68.67	67.10	0	13,694	0.00%
2020/07/03	15	65.65	5	66.60	65.00	10	13,380	0.07%
2020/07/02	10.6	65.64	15.6	66.08	66.10	-5	13,427	-0.04%
2020/07/01	36	66.14	42	64.64	64.40	-6	13,283	-0.05%
2020/06/30	10.4	63.11	14	62.86	63.60	-3.6	12,952	-0.03%
2020/06/29	3	60.57	4	61.03	60.50	-1	12,820	-0.01%
2020/06/24	9	59.86	2	60.50	60.30	7	12,768	0.05%
2020/06/23	3	59.27	0	0.00	60.30	3	12,731	0.02%
2020/06/22	1	60.10	1	59.60	59.40	0	12,684	0.00%
2020/06/19	6	59.80	2	59.40	59.20	4	12,767	0.03%
2020/06/18	1	61.30	1	61.00	60.30	0	12,779	0.00%
2020/06/17	1	60.10	3	60.37	60.00	-2	12,742	-0.02%
2020/06/16	1	60.00	16	59.80	59.60	-15	12,743	-0.12%
2020/06/15	1	57.00	0	0.00	57.00	1	12,766	0.01%
2020/06/12	2	57.20	6	57.33	57.80	-4	12,908	-0.03%
2020/06/11	3	58.00	1	59.10	57.80	2	13,006	0.02%
2020/06/10	9	59.94	1	60.00	59.90	8	13,216	0.06%
2020/06/09	19	60.33	0	0.00	59.70	19	13,447	0.14%
2020/06/08	8	59.75	3.3	60.24	59.60	4.7	13,808	0.03%
2020/06/05	6	61.60	3	61.50	60.90	3	14,205	0.02%
2020/06/04	2.1	61.27	2	60.80	60.70	0.1	14,240	0.00%
2020/06/03	26	61.09	9	61.27	60.60	17	14,281	0.12%
2020/06/02	8.2	61.17	4	60.50	60.20	4.2	14,234	0.03%
2020/06/01	2	59.75	5	61.20	61.50	-3	14,121	-0.02%
2020/05/29	1	58.90	0	0.00	58.70	1	14,067	0.01%
2020/05/28	1.2	59.46	16	59.19	58.50	-14.8	14,288	-0.10%
2020/05/27	30	59.88	1	59.70	59.80	29	14,419	0.20%
2020/05/26	3	58.93	576	59.50	58.50	-573	14,268	-4.02%	大賣/鉅額交易
2020/05/25	3	58.20	3	58.60	58.80	0	14,013	0.00%
2020/05/21	3	55.83	0	0.00	56.00	3	13,804	0.02%
2020/05/20	25	55.42	56	55.52	54.50	-31	13,746	-0.23%
2020/05/19	1	56.20	0.1	55.80	55.30	0.9	13,766	0.01%
2020/05/18	10	55.60	0	0.00	55.60	10	13,818	0.07%
2020/05/15	1	56.60	0	0.00	57.00	1	13,803	0.01%
2020/05/14	1	58.10	2	56.80	55.90	-1	13,718	-0.01%
2020/05/13	4	58.55	13	57.77	58.00	-9	13,535	-0.07%
2020/05/12	18	59.21	9	59.24	59.70	9	13,396	0.07%
2020/05/11	143	57.93	4	58.30	58.70	139	13,232	1.05%	大買/鉅額交易
2020/05/08	6	57.10	8	56.94	56.80	-2	12,971	-0.02%
2020/05/07	29	57.14	2	58.40	58.30	27	12,729	0.21%
2020/05/06	415	59.37	3	59.00	58.20	412	12,280	3.35%	大買/鉅額交易
2020/05/05	4	61.05	3	61.43	61.00	1	11,905	0.01%
2020/05/04	1	61.70	8	61.81	62.10	-7	11,699	-0.06%
2020/04/30	3	65.63	10	65.37	64.70	-7	11,530	-0.06%
2020/04/29	3.1	64.38	2	64.50	65.20	1.1	11,381	0.01%
2020/04/28	16	65.55	16	65.06	64.60	0	11,278	0.00%
2020/04/27	8.3	64.38	9	63.97	63.30	-0.7	11,074	-0.01%
2020/04/24	13	63.94	10	64.54	63.10	3	10,867	0.03%
2020/04/23	4	61.98	0	0.00	63.20	4	10,455	0.04%
2020/04/22	7	62.79	4	62.80	62.80	3	10,301	0.03%
2020/04/21	65	63.91	25.5	63.38	62.70	39.5	9,967	0.40%
2020/04/20	27.1	65.72	43.5	65.75	67.50	-16.4	9,620	-0.17%
2020/04/17	29.5	62.67	21	62.77	62.60	8.5	9,177	0.09%
2020/04/16	12	57.73	195	56.03	60.50	-183	8,585	-2.13%	大賣/鉅額交易
2020/04/15	212	54.94	128	54.50	55.00	84	8,142	1.03%	大買/大賣/
2020/04/14	103	53.93	16	52.73	53.60	87	7,906	1.10%	大買/
2020/04/13	0	0.00	11	50.11	49.75	-11	7,571	-0.15%
2020/04/10	0	0.00	1	47.65	48.00	-1	7,409	-0.01%
2020/04/09	1	47.25	1	47.20	47.35	0	7,446	0.00%
2020/04/08	12	48.94	0	0.00	47.75	12	7,427	0.16%
2020/04/07	10	47.79	17	47.69	48.00	-7	7,403	-0.09%
2020/04/06	0	44.70	0	0.00	44.55	0	7,292	0.00%
2020/03/31	3	43.78	1	43.25	44.00	2	7,377	0.03%
2020/03/27	6	42.49	36	42.40	41.65	-30	7,201	-0.42%
2020/03/26	14	42.53	3	42.65	42.75	11	7,160	0.15%
2020/03/25	4	42.76	3	42.37	42.25	1	7,277	0.01%
2020/03/24	21	40.98	1	41.15	41.10	20	7,223	0.28%
2020/03/23	2	39.10	3	37.57	38.65	-1	7,214	-0.01%
2020/03/20	6	38.95	9	38.71	38.65	-3	7,303	-0.04%
2020/03/19	7	36.69	4	38.46	36.15	3	7,286	0.04%
2020/03/18	5	41.53	1	42.00	40.10	4	7,214	0.06%
2020/03/17	2	42.35	0	0.00	42.50	2	7,254	0.03%
2020/03/16	8	44.65	10	44.24	44.00	-2	7,283	-0.03%
2020/03/13	9	43.57	5	43.34	43.00	4	7,539	0.05%
2020/03/12	11	49.17	5	50.05	47.35	6	7,367	0.08%
2020/03/11	17	51.77	31	52.28	52.60	-14	7,030	-0.20%
2020/03/10	4	47.96	3	47.85	48.50	1	6,674	0.01%
2020/03/09	11	49.73	65	49.46	47.55	-54	6,638	-0.81%
2020/03/06	2	49.68	1	49.65	49.85	1	6,833	0.01%
2020/03/05	1	49.05	3	49.60	49.60	-2	7,229	-0.03%
2020/03/04	2	48.40	11	48.65	48.50	-9	7,213	-0.12%
2020/03/03	6	48.59	40	50.50	47.90	-34	7,165	-0.47%
2020/03/02	50	49.25	12	49.44	50.50	38	6,855	0.55%
2020/02/27	0	0.00	2	48.15	47.45	-2	6,627	-0.03%
2020/02/26	3	47.30	0	0.00	46.80	3	6,515	0.05%
2020/02/25	0	0.00	4	47.98	48.45	-4	6,464	-0.06%
2020/02/21	17	48.21	0	0.00	47.50	17	6,327	0.27%
2020/02/20	45	47.72	0	0.00	48.00	45	6,224	0.72%
2020/02/19	4	48.10	4	46.70	47.15	0	6,098	0.00%
2020/02/18	0	0.00	20	46.15	47.00	-20	5,964	-0.34%
2020/02/14	3	43.20	1	43.85	44.00	2	5,766	0.03%
2020/02/12	20	43.25	0	0.00	43.20	20	5,698	0.35%
2020/02/07	1	43.00	0	0.00	42.90	1	5,749	0.02%
2020/01/30	0	0.00	1	43.60	43.10	-1	5,689	-0.02%
2020/01/15	1	46.60	0	0.00	46.55	1	5,494	0.02%
2020/01/14	3	47.28	0	0.00	47.15	3	5,475	0.05%
2020/01/08	0	0.00	1	46.95	46.85	-1	5,490	-0.02%
2020/01/06	1	46.80	0	0.00	46.70	1	5,459	0.02%
2020/01/03	0	0.00	1	47.05	47.30	-1	5,427	-0.02%
2020/01/02	0	0.00	1	48.05	48.25	-1	5,338	-0.02%
2019/12/27	1	46.95	73	47.16	48.20	-72	5,152	-1.40%
2019/12/26	0	0.00	1	48.45	47.15	-1	5,074	-0.02%
2019/12/25	0	0.00	25	47.48	47.60	-25	4,899	-0.51%
2019/12/24	0	0.00	20	46.95	47.25	-20	4,880	-0.41%
2019/12/23	0	0.00	1	46.50	46.90	-1	4,849	-0.02%
2019/12/20	1	48.00	30	46.83	46.50	-29	4,800	-0.60%
2019/12/18	20	47.25	0	0.00	47.30	20	4,607	0.43%
2019/12/17	1	48.20	3	47.88	48.00	-2	4,553	-0.04%
2019/12/16	4	48.03	1	47.80	47.55	3	4,401	0.07%
2019/12/13	6	46.78	28	46.70	46.90	-22	4,309	-0.51%
2019/12/12	5	47.80	37	47.83	47.80	-32	4,222	-0.76%
2019/12/11	82	46.75	0	0.00	47.90	82	4,013	2.04%
2019/12/10	42	46.30	20	46.12	47.80	22	3,795	0.58%
2019/12/09	0	0.00	2	44.25	44.05	-2	3,261	-0.06%
2019/12/06	1	43.40	43	43.78	43.95	-42	3,164	-1.33%
2019/12/05	3	44.77	1	44.45	44.80	2	3,070	0.07%
2019/12/04	2	43.95	0	0.00	44.20	2	2,978	0.07%
2019/12/03	27	43.88	9	44.27	44.05	18	2,899	0.62%
2019/12/02	63	42.94	6	42.69	44.30	57	2,609	2.18%
2019/11/29	0	0.00	1	40.30	40.95	-1	2,316	-0.04%
2019/11/25	1	38.00	0	0.00	37.95	1	2,133	0.05%
2019/11/22	0	0.00	5	38.30	38.30	-5	2,265	-0.22%
2019/11/08	2	38.75	0	0.00	39.40	2	2,966	0.07%
2019/11/07	3	39.02	0	0.00	38.90	3	2,967	0.10%
2019/10/28	0	0.00	10	39.00	38.30	-10	2,990	-0.33%
2019/10/21	0	0.00	14	38.95	38.95	-14	3,101	-0.45%
2019/10/18	0	0.00	10	38.75	38.90	-10	3,121	-0.32%
2019/10/16	30	39.88	0	0.00	39.35	30	3,069	0.98%
2019/10/07	1	39.20	0	0.00	39.15	1	2,922	0.03%
2019/10/03	0	0.00	1	39.00	39.00	-1	2,912	-0.03%
2019/09/25	40	40.03	50	39.95	39.90	-10	2,859	-0.35%
2019/09/24	21	40.77	10	40.70	40.55	11	2,847	0.39%
2019/09/19	2	40.20	2	40.25	40.10	0	2,764	0.00%
2019/09/18	0	0.00	13	39.49	40.05	-13	2,755	-0.47%
2019/09/16	2	40.40	2	40.30	40.20	0	2,700	0.00%
2019/09/10	14	40.44	2	40.70	40.55	12	2,655	0.45%
2019/09/06	1	40.20	3	40.68	40.00	-2	2,591	-0.08%
2019/09/05	3	41.12	4	41.35	40.95	-1	2,517	-0.04%
2019/09/04	5	41.06	2	41.65	40.90	3	2,472	0.12%
2019/09/03	10	41.67	20	40.86	40.90	-10	2,420	-0.41%
2019/09/02	10	41.15	1	39.80	41.25	9	2,180	0.41%
2019/08/30	1	39.85	8	39.75	39.85	-7	2,114	-0.33%
2019/08/29	0	0.00	1	40.00	39.95	-1	2,089	-0.05%
2019/08/27	0	0.00	8	40.36	39.45	-8	2,008	-0.40%
2019/08/23	1	40.50	5	40.80	38.60	-4	1,693	-0.24%
2019/08/22	1	40.35	4	40.13	40.45	-3	1,428	-0.21%
2019/08/21	0	0.00	2	39.00	39.00	-2	1,323	-0.15%
2019/08/19	0	0.00	1	38.75	38.70	-1	1,263	-0.08%
2019/08/16	1	38.30	1	38.80	38.10	0	1,244	0.00%
2019/08/15	3	38.33	0	0.00	37.85	3	1,196	0.25%
2019/08/12	0	0.00	2	39.78	39.70	-2	1,050	-0.19%
2019/08/08	0	0.00	1	39.35	39.35	-1	1,008	-0.10%
2019/08/07	4	38.80	1	39.45	38.65	3	971	0.31%
2019/08/06	0	0.00	4	37.75	37.90	-4	933	-0.43%
2019/08/05	1	37.20	0	0.00	37.20	1	921	0.11%
2019/08/02	3	37.32	1	37.15	37.60	2	925	0.22%
2019/08/01	1	38.70	0	0.00	38.20	1	917	0.11%
2019/07/26	5	39.38	2	38.10	38.00	3	959	0.31%
2019/07/25	1	38.00	0	0.00	38.40	1	868	0.12%
2019/07/24	1	37.25	0	0.00	37.50	1	848	0.12%
2019/07/22	8	36.95	0	0.00	37.25	8	892	0.90%
2019/07/19	1	36.35	0	0.00	36.40	1	913	0.11%
2019/07/03	0	0.00	24	34.80	34.80	-24	1,109	-2.16%
2019/06/12	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2019/05/23	0	0.00	1	33.30	33.20	-1	1,067	-0.09%
2019/05/08	1	37.80	1	38.10	37.45	0	928	0.00%
2019/04/25	1	36.65	0	0.00	36.60	1	658	0.15%
2019/04/24	25	37.00	0.2	36.95	36.95	24.8	614	4.04%
2019/04/15	0	0.00	3	34.55	34.60	-3	406	-0.74%
2019/04/11	0	0.00	3	34.00	34.05	-3	359	-0.83%
2019/04/02	13	32.15	0	0.00	32.30	13	287	4.52%
2019/03/22	0	0.00	4	34.05	34.10	-4	214	-1.86%
2019/03/13	1	34.00	0	0.00	34.00	1	208	0.48%
2019/02/14	0	0.00	4.6	33.71	33.95	-4.6	231	-2.00%
2019/01/28	0	0.00	1	33.50	34.10	-1	224	-0.45%
2019/01/03	0	0.00	2	32.30	32.30	-2	277	-0.72%
2019/01/02	2	32.20	0	0.00	32.20	2	279	0.72%
2018/11/26	0	0.00	1	33.40	33.20	-1	275	-0.36%
2018/10/25	0	0.00	4	31.20	31.10	-4	329	-1.21%
2018/09/10	3	34.45	0	0.00	34.00	3	392	0.77%
2018/09/07	1	35.50	0	0.00	34.90	1	400	0.25%
2018/08/13	0	0.00	2	37.45	37.50	-2	444	-0.45%
2018/08/10	2	38.00	0	0.00	37.70	2	435	0.46%
2018/07/31	1	37.30	0	0.00	38.50	1	430	0.23%
2018/06/29	2	39.20	0	0.00	38.15	2	496	0.40%
2018/05/31	0	0.00	1	38.40	37.45	-1	418	-0.24%
2018/05/18	1	36.30	0	0.00	36.40	1	424	0.24%
2018/05/16	0	0.00	1	36.90	36.60	-1	443	-0.23%
2018/05/11	4	36.50	0	0.00	36.60	4	496	0.81%
2018/05/10	2	36.60	0	0.00	36.75	2	506	0.40%
2018/03/31	12	39.10	0	0.00	39.10	12	883	1.36%
2018/03/29	12	39.00	0	0.00	39.15	12	882	1.36%
2018/03/19	2	38.80	0	0.00	38.85	2	905	0.22%
2018/02/23	10	39.35	0	0.00	39.30	10	981	1.02%
2018/02/21	0	0.00	0	40.30	39.75	0	977	0.00%
2018/02/08	0	0.00	1	39.20	39.20	-1	953	-0.10%
2018/02/06	0	0.00	1	39.75	39.10	-1	940	-0.11%
2018/02/02	1	40.50	0	0.00	40.40	1	912	0.11%
2018/02/01	0	0.00	1	41.10	40.80	-1	913	-0.11%
2018/01/30	1	40.70	0	0.00	40.65	1	905	0.11%
2018/01/29	1	41.20	0	0.00	40.95	1	896	0.11%
2018/01/22	0	0.00	2	42.30	42.20	-2	863	-0.23%
2018/01/19	6	42.63	5	43.00	42.55	1	839	0.12%
2018/01/18	3	44.28	5	44.50	43.00	-2	802	-0.25%