中磊 (5388)-永豐金-萬盛券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
108.0
漲跌
--
漲幅
0.00%
成交量
599張
產業
上市通信網路類股
750人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中磊 (5388)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
2024/11/22	0.2	109.50	0	0.00	108.00	0.2	1,670	0.01%
2024/11/20	0.1	109.00	1	109.00	108.00	-0.9	1,673	-0.05%
2024/11/18	1.1	107.50	0.3	107.50	106.50	0.8	1,682	0.05%
2024/11/14	1.1	108.55	0.3	108.50	109.00	0.8	1,669	0.05%
2024/11/12	0.3	110.47	2	112.00	110.00	-1.7	1,666	-0.10%
2024/11/11	0	0.00	2	113.00	113.00	-2	1,656	-0.12%
2024/11/08	5.1	112.03	0	0.00	111.00	5.1	1,650	0.31%
2024/11/07	0	0.00	14	111.68	114.50	-14	1,645	-0.85%
2024/11/06	0.2	109.29	2	108.50	109.00	-1.8	1,611	-0.11%
2024/11/05	12	107.08	0	0.00	107.00	12	1,637	0.73%
2024/11/04	1.2	109.42	0	0.00	108.00	1.2	1,720	0.07%
2024/11/01	0.1	109.50	0	0.00	109.50	0.1	1,788	0.01%
2024/10/30	5	110.70	0	0.00	110.50	5	1,804	0.28%
2024/10/29	0.3	111.83	0.4	111.50	112.50	-0.1	1,823	-0.01%
2024/10/28	1.1	113.00	0.2	112.50	113.00	1	1,891	0.05%
2024/10/25	1.1	114.54	1.1	115.07	115.00	0	1,926	0.00%
2024/10/24	0	0.00	0.1	114.81	113.50	-0.1	1,949	-0.01%
2024/10/23	2	113.25	3	114.50	112.50	-1	1,952	-0.05%
2024/10/21	0	0.00	2	112.00	113.50	-2	2,001	-0.10%
2024/10/17	3	111.50	0	0.00	111.00	3	2,047	0.15%
2024/10/15	0	0.00	0.1	110.50	109.00	-0.1	2,071	0.00%
2024/10/14	0.1	109.00	0	0.00	109.50	0.1	2,070	0.00%
2024/10/11	0.1	109.00	0	0.00	109.00	0.1	2,079	0.00%
2024/10/09	1.1	107.52	0.1	108.00	107.00	1	2,088	0.05%
2024/10/08	0.4	107.23	0	0.00	108.50	0.4	2,091	0.02%
2024/10/07	0.2	109.72	0	0.00	110.50	0.2	2,119	0.01%
2024/10/04	0.2	109.00	0	0.00	108.50	0.2	2,168	0.01%
2024/10/01	2.2	110.93	0	0.00	110.50	2.2	2,199	0.10%
2024/09/30	1.2	112.96	1	112.03	111.50	0.2	2,236	0.01%
2024/09/27	0.1	114.50	1.3	114.88	113.50	-1.3	2,317	-0.05%
2024/09/26	27	115.96	28	116.66	117.50	-1	2,479	-0.04%
2024/09/25	0.1	111.73	0	0.00	111.00	0.1	2,473	0.01%
2024/09/24	0.1	111.62	0.2	110.50	109.50	-0.1	2,572	0.00%
2024/09/23	0.2	109.00	4	108.25	109.50	-3.8	2,564	-0.15%
2024/09/16	0.3	103.88	0	0.00	103.50	0.3	2,678	0.01%
2024/09/12	0.5	101.00	0	101.50	102.00	0.5	2,793	0.02%
2024/09/11	0	101.00	0	0.00	100.00	0	2,829	0.00%
2024/09/10	0	0.00	0.7	104.37	101.50	-0.7	2,843	-0.02%
2024/09/09	0	102.00	0	0.00	103.00	0	2,857	0.00%
2024/09/06	1	106.00	0	0.00	107.00	1	2,864	0.03%
2024/09/05	0.6	108.25	0	0.00	107.00	0.6	2,908	0.02%
2024/09/04	0	108.00	0	0.00	108.00	0	2,961	0.00%
2024/08/30	0	0.00	0.1	111.50	111.50	-0.1	3,113	0.00%
2024/08/28	0	110.50	0	0.00	111.00	0	3,163	0.00%
2024/08/27	0	110.00	0	0.00	110.00	0	3,211	0.00%
2024/08/26	0	110.00	1	111.00	110.50	-1	3,252	-0.03%
2024/08/22	0	109.91	0	0.00	109.00	0	3,288	0.00%
2024/08/20	0	111.00	0	0.00	109.50	0	3,434	0.00%
2024/08/16	1.1	108.00	0	0.00	108.00	1.1	3,671	0.03%
2024/08/14	0	108.25	4	108.00	108.00	-4	3,947	-0.10%
2024/08/13	0.1	108.00	0	0.00	108.50	0.1	4,017	0.00%
2024/08/12	0	108.50	0	0.00	109.00	0	4,069	0.00%
2024/08/09	1.1	107.57	0	0.00	107.00	1.1	4,099	0.03%
2024/08/08	3	103.51	0	0.00	106.50	3	4,108	0.07%
2024/08/06	11	95.73	0.1	99.30	99.60	10.9	4,107	0.27%
2024/08/05	4.4	101.72	1.5	100.72	99.90	2.9	4,076	0.07%
2024/08/02	10.9	111.56	2	111.50	111.00	8.9	4,101	0.22%
2024/08/01	1	114.06	0	0.00	114.00	1	4,160	0.03%
2024/07/31	2.1	114.67	0	0.00	114.00	2.1	4,161	0.05%
2024/07/30	0	113.28	0	0.00	114.50	0	4,132	0.00%
2024/07/29	0.4	113.14	2	112.50	113.50	-1.7	4,111	-0.04%
2024/07/23	0	114.76	0	114.50	115.50	0	4,129	0.00%
2024/07/22	1	117.00	4.1	114.97	114.00	-3.1	4,142	-0.08%
2024/07/19	10.6	118.48	2	118.50	118.00	8.6	4,106	0.21%
2024/07/18	1	119.00	18	118.86	119.50	-17	4,122	-0.41%
2024/07/17	2.1	118.54	1.4	119.48	117.00	0.7	4,105	0.02%
2024/07/16	1.6	117.23	2.3	117.73	119.50	-0.7	4,103	-0.02%
2024/07/15	0.4	117.07	1.6	116.69	117.00	-1.3	4,136	-0.03%
2024/07/12	0	118.00	0	0.00	118.00	0	4,179	0.00%
2024/07/11	6.2	118.00	0	0.00	117.50	6.2	4,251	0.15%
2024/07/10	1	118.99	6	118.00	118.00	-5	4,296	-0.12%
2024/07/09	0.2	117.76	0	0.00	117.50	0.2	4,313	0.00%
2024/07/08	0.4	117.86	6	119.92	118.50	-5.6	4,296	-0.13%
2024/07/05	1.6	119.48	10.3	120.48	119.00	-8.7	4,271	-0.20%
2024/07/04	1.2	119.77	1	118.50	118.50	0.2	4,262	0.00%
2024/07/03	35.7	119.78	3	120.50	118.00	32.7	4,254	0.77%
2024/07/02	5.2	120.66	5.2	121.89	122.50	0	4,176	0.00%
2024/07/01	2.7	119.36	7	119.64	117.50	-4.3	3,998	-0.11%
2024/06/28	3.3	119.82	53	118.75	118.00	-49.7	3,941	-1.26%
2024/06/27	1.1	115.55	2	116.50	116.00	-0.9	3,851	-0.02%
2024/06/26	2.3	115.52	0.3	116.50	115.00	2	3,977	0.05%
2024/06/25	3.1	116.02	1	117.50	117.50	2.1	4,123	0.05%
2024/06/24	7.3	117.27	2	117.75	117.50	5.3	4,180	0.13%
2024/06/21	1.2	116.80	4.2	117.57	119.00	-3	4,228	-0.07%
2024/06/20	5.1	115.10	0	0.00	116.00	5.1	4,258	0.12%
2024/06/19	7.3	112.95	0	0.00	115.00	7.3	4,352	0.17%
2024/06/18	5.1	112.91	0	0.00	112.50	5.1	4,423	0.11%
2024/06/17	0.1	113.67	1	113.50	114.00	-0.9	4,657	-0.02%
2024/06/14	17.1	112.12	0.2	112.50	112.00	16.8	4,782	0.35%
2024/06/13	35.3	110.73	3.5	111.44	112.00	31.8	4,821	0.66%
2024/06/12	1.4	109.29	0	0.00	109.50	1.4	4,856	0.03%
2024/06/11	1.5	111.66	0	0.00	110.50	1.5	4,874	0.03%
2024/06/07	2.6	112.07	3	112.00	111.50	-0.4	4,895	-0.01%
2024/06/06	1.1	116.55	2.2	116.88	116.50	-1.1	4,838	-0.02%
2024/06/05	2.1	119.99	0	0.00	119.00	2.1	4,855	0.04%
2024/06/04	0.2	119.61	0	0.00	118.50	0.2	4,926	0.00%
2024/06/03	1.6	118.68	0	119.00	119.00	1.5	5,038	0.03%
2024/05/31	1	120.96	2	118.52	118.00	-1	5,265	-0.02%
2024/05/30	2.1	120.76	1.2	120.50	120.00	0.9	5,418	0.02%
2024/05/29	3.1	122.85	4.1	123.01	123.50	-1	5,490	-0.02%
2024/05/27	3	123.00	0.2	123.00	121.50	2.8	5,525	0.05%
2024/05/24	3.6	122.18	3.3	122.42	122.50	0.3	5,539	0.01%
2024/05/23	1.6	121.93	0	0.00	120.00	1.6	5,521	0.03%
2024/05/22	3	121.20	1.1	122.93	123.00	1.9	5,610	0.03%
2024/05/21	3.7	119.30	1	119.00	120.00	2.7	5,637	0.05%
2024/05/20	7	118.86	1	117.50	118.00	6	5,529	0.11%
2024/05/17	2	115.54	0	0.00	115.50	2	5,431	0.04%
2024/05/16	0.1	117.39	3	117.17	116.50	-2.9	5,394	-0.05%
2024/05/15	0.1	116.00	0	0.00	115.50	0.1	5,368	0.00%
2024/05/13	1	116.00	0	0.00	115.50	1	5,367	0.02%
2024/05/10	1	114.53	0	0.00	114.50	1	5,355	0.02%
2024/05/09	2.2	116.29	0	0.00	115.00	2.2	5,348	0.04%
2024/05/08	3.5	115.00	1.5	114.50	115.50	2	5,349	0.04%
2024/05/07	1.3	118.63	2.7	121.22	118.50	-1.4	5,265	-0.03%
2024/05/06	2.1	121.53	0	0.00	121.50	2.1	5,202	0.04%
2024/05/03	0.2	123.97	3	122.00	121.50	-2.8	5,192	-0.05%
2024/05/02	1	122.53	0	0.00	125.00	1	5,182	0.02%
2024/04/30	3.5	125.72	3	125.50	124.00	0.5	5,216	0.01%
2024/04/29	3	123.51	0	0.00	124.50	3	5,187	0.06%
2024/04/26	0.1	123.09	0	0.00	123.00	0.1	5,163	0.00%
2024/04/25	1.2	122.59	0	0.00	122.00	1.2	5,156	0.02%
2024/04/24	3.1	124.01	0	0.00	124.00	3.1	5,159	0.06%
2024/04/23	1.5	123.00	1.5	123.20	123.00	0	5,128	0.00%
2024/04/22	3.6	121.12	0	0.00	121.00	3.6	5,120	0.07%
2024/04/19	1.3	124.30	1.3	122.11	121.50	0	5,100	0.00%
2024/04/18	1.3	122.07	0.5	122.50	124.00	0.8	5,068	0.02%
2024/04/17	3.5	124.02	2	125.75	123.50	1.5	5,025	0.03%
2024/04/16	9.5	126.44	4	126.13	125.00	5.5	4,942	0.11%
2024/04/15	2.2	131.12	0	0.00	130.50	2.2	4,918	0.05%
2024/04/12	1.1	134.01	0	0.00	134.00	1.1	4,925	0.02%
2024/04/11	0.4	134.21	1	134.50	134.00	-0.6	4,909	-0.01%
2024/04/10	2.1	134.31	6	134.50	134.00	-3.9	4,902	-0.08%
2024/04/09	6.3	135.27	0	0.00	134.00	6.3	4,878	0.13%
2024/04/08	2	135.01	1.1	135.03	135.50	1	4,850	0.02%
2024/04/03	1	136.01	0	0.00	136.00	1	4,843	0.02%
2024/04/02	6.1	137.91	1	137.50	137.50	5.1	4,821	0.11%
2024/04/01	0	137.00	0	137.00	137.50	0	4,801	0.00%
2024/03/29	12.2	135.29	0	0.00	135.50	12.2	4,769	0.26%
2024/03/28	1.6	149.56	1.5	148.50	144.00	0.2	4,646	0.00%
2024/03/27	4	146.85	3	147.83	148.50	1	4,535	0.02%
2024/03/26	5.6	142.89	5.4	145.14	145.00	0.2	4,469	0.00%
2024/03/25	8.6	148.12	2	148.00	147.00	6.6	4,390	0.15%
2024/03/22	6.5	149.54	8.2	147.76	149.00	-1.7	4,355	-0.04%
2024/03/21	3	145.17	2.5	143.88	147.00	0.5	4,299	0.01%
2024/03/20	4	147.18	6	147.09	143.50	-2.1	4,290	-0.05%
2024/03/19	2.1	140.26	7.1	142.57	143.00	-5	4,364	-0.11%
2024/03/18	1.2	136.80	1.1	137.50	138.00	0.1	4,498	0.00%
2024/03/15	1	136.50	0	0.00	137.50	1	4,535	0.02%
2024/03/14	10.1	137.20	1	140.00	137.00	9.1	4,493	0.20%
2024/03/13	6.1	137.91	4.1	138.51	138.00	2	4,441	0.04%
2024/03/12	0.1	134.46	1	135.50	136.00	-0.9	4,401	-0.02%
2024/03/11	1.1	132.27	1	135.50	132.00	0.1	4,374	0.00%
2024/03/08	11.2	138.02	11.6	135.95	135.50	-0.4	4,320	-0.01%
2024/03/07	3.1	140.68	2.2	141.58	140.00	0.8	4,282	0.02%
2024/03/06	19.3	139.94	21	140.50	138.50	-1.7	4,202	-0.04%
2024/03/05	20.7	144.59	91.1	143.53	145.50	-70.4	3,978	-1.77%
2024/03/04	4.5	138.78	49	140.76	141.50	-44.5	3,796	-1.17%
2024/03/01	3.1	136.99	3	136.17	135.50	0.1	3,706	0.00%
2024/02/29	3	135.01	5	137.50	135.50	-2	3,692	-0.05%
2024/02/27	35.4	137.20	13.5	136.52	135.50	21.9	3,654	0.60%
2024/02/26	33.6	136.26	0.4	137.00	136.00	33.2	3,604	0.92%
2024/02/23	37.2	138.30	5.1	138.78	139.50	32.1	3,543	0.91%
2024/02/22	4.1	135.32	6.2	132.61	136.50	-2.1	3,357	-0.06%
2024/02/21	0.1	128.88	0	0.00	128.00	0.1	3,206	0.00%
2024/02/20	1.1	129.95	12	130.50	129.00	-10.9	3,213	-0.34%
2024/02/19	2.7	128.04	1	128.00	128.00	1.7	3,201	0.05%
2024/02/16	0.1	125.00	1	124.50	125.00	-0.9	3,191	-0.03%
2024/02/15	1	126.00	1	123.50	124.50	0	3,268	0.00%
2024/02/05	0.1	125.70	0	0.00	125.50	0.1	3,269	0.00%
2024/02/02	2.1	127.26	4	127.25	127.00	-1.9	3,411	-0.06%
2024/02/01	6	128.08	0.1	128.50	127.50	6	3,511	0.17%
2024/01/31	2.1	130.00	1	131.00	130.00	1.1	3,509	0.03%
2024/01/29	3.1	128.52	0	0.00	128.50	3.1	3,467	0.09%
2024/01/25	1.2	126.75	1	128.50	128.00	0.2	3,542	0.01%
2024/01/24	3	127.17	5	127.10	127.50	-2	3,542	-0.06%
2024/01/23	5	129.50	3.7	130.41	130.00	1.3	3,519	0.04%
2024/01/22	0.1	128.75	1	128.50	128.50	-0.9	3,518	-0.03%
2024/01/18	1	126.50	2	125.50	126.00	-1	3,525	-0.03%
2024/01/16	0.1	128.89	0	0.00	128.00	0.1	3,534	0.00%
2024/01/15	3.5	130.14	0	130.50	129.50	3.5	3,532	0.10%
2024/01/12	1.3	129.50	0	0.00	128.00	1.3	3,547	0.04%
2024/01/11	0.2	127.50	5	126.50	127.00	-4.8	3,543	-0.14%
2024/01/10	0	0.00	8	125.63	125.50	-8	3,590	-0.22%
2024/01/09	1	126.00	3	125.50	125.50	-2	3,616	-0.06%
2024/01/08	4	127.00	4.2	127.04	127.00	-0.2	3,606	0.00%
2024/01/05	0	0.00	10	130.50	130.50	-10	3,613	-0.28%
2024/01/04	1	131.50	0	0.00	130.50	1	3,649	0.03%
2024/01/03	2	134.00	10	135.00	133.00	-8	3,677	-0.22%
2024/01/02	2	135.50	0	0.00	136.00	2	3,667	0.05%
2023/12/29	0.6	134.95	0	0.00	134.50	0.6	3,670	0.01%
2023/12/28	0	0.00	26	134.50	134.50	-26	3,690	-0.70%
2023/12/27	22.2	133.95	2	134.50	134.00	20.2	3,720	0.54%
2023/12/26	1	132.00	0	0.00	133.50	1	3,733	0.03%
2023/12/25	10	131.65	0.3	132.93	131.50	9.7	3,760	0.26%
2023/12/22	2	133.50	32.1	134.67	133.00	-30.1	3,865	-0.78%
2023/12/21	10	133.00	1.1	131.61	131.00	8.9	3,822	0.23%
2023/12/20	29.1	133.25	0	0.00	133.00	29.1	3,821	0.76%
2023/12/19	0	0.00	1.3	135.20	133.50	-1.3	3,811	-0.03%
2023/12/18	39.2	139.06	8.1	137.46	136.50	31.1	3,802	0.82%
2023/12/15	17.4	138.01	36.4	141.01	137.00	-19	3,741	-0.51%
2023/12/14	31.3	139.51	20.3	138.64	141.00	11	3,682	0.30%
2023/12/13	29.2	136.53	15.9	135.59	136.50	13.3	3,371	0.40%
2023/12/12	15	129.00	4	128.38	128.50	11	3,142	0.35%
2023/12/11	1	125.50	1	125.00	126.00	0	3,098	0.00%
2023/12/08	0	123.88	0.2	123.50	123.50	-0.2	3,094	-0.01%
2023/12/07	1	123.50	1.2	123.43	123.00	-0.2	3,129	0.00%
2023/12/06	0	125.17	0.1	125.50	125.00	-0.1	3,228	0.00%
2023/12/05	0.1	127.00	0	0.00	127.00	0.1	3,230	0.00%
2023/12/04	3.1	127.50	0	127.00	127.00	3.1	3,302	0.09%
2023/12/01	4	126.12	0	0.00	125.50	4	3,433	0.12%
2023/11/30	1	124.50	0	0.00	124.00	1	3,442	0.03%
2023/11/29	1.2	123.50	1	124.00	124.00	0.2	3,435	0.01%
2023/11/28	0.1	123.00	0	123.00	123.00	0	3,453	0.00%
2023/11/27	0.3	119.90	0.1	119.50	119.50	0.2	3,476	0.01%
2023/11/24	0.1	122.50	0	0.00	121.00	0.1	3,487	0.00%
2023/11/23	0	121.50	0	0.00	121.50	0	3,545	0.00%
2023/11/21	0.2	123.27	1	124.00	123.50	-0.8	3,621	-0.02%
2023/11/17	1	120.00	0	0.00	121.50	1	3,769	0.03%
2023/11/15	0.5	123.50	0	0.00	121.00	0.5	3,881	0.01%
2023/11/14	1	125.50	1	123.50	123.00	0	3,883	0.00%
2023/11/10	3	120.83	6	121.58	121.50	-3	3,887	-0.08%
2023/11/09	0.1	113.75	0.4	114.29	113.50	-0.3	3,781	-0.01%
2023/11/08	2	120.50	2	120.00	120.00	0	3,751	0.00%
2023/11/07	1	118.50	1	119.00	119.50	0	3,783	0.00%
2023/11/06	0.2	118.76	0.1	119.00	118.50	0.1	3,833	0.00%
2023/11/03	1.2	115.79	1	119.00	118.00	0.2	3,870	0.00%
2023/11/02	2	117.25	2	116.75	116.50	0	3,910	0.00%
2023/11/01	1	113.50	1	112.00	112.50	0	4,043	0.00%
2023/10/27	0	114.00	0	0.00	112.50	0	4,977	0.00%
2023/10/25	0.6	117.42	0	0.00	116.50	0.6	5,373	0.01%
2023/10/24	0	114.00	0	0.00	116.50	0	5,385	0.00%
2023/10/23	1	114.50	0	0.00	114.00	1	5,401	0.02%
2023/10/20	0	0.00	0.3	114.00	114.50	-0.3	5,447	-0.01%
2023/10/19	0	116.00	1	115.00	115.50	-1	5,476	-0.02%
2023/10/18	0	115.38	0	0.00	115.50	0	5,527	0.00%
2023/10/17	0	119.50	0	0.00	118.50	0	5,537	0.00%
2023/10/11	0.2	119.46	3	117.33	117.00	-2.8	5,809	-0.05%
2023/10/06	1	121.00	1	121.50	121.00	0	5,975	0.00%
2023/10/05	4.7	122.59	0	0.00	121.50	4.7	6,046	0.08%
2023/10/04	0.1	120.50	2	121.00	121.50	-2	6,148	-0.03%
2023/10/03	0	121.00	0	0.00	120.50	0	6,252	0.00%
2023/10/02	1	124.50	4	123.13	123.50	-3	6,502	-0.05%
2023/09/28	0.1	123.29	0	0.00	123.00	0.1	6,793	0.00%
2023/09/27	2.2	121.98	7	120.71	123.00	-4.8	6,869	-0.07%
2023/09/25	1.2	129.98	0	0.00	130.00	1.2	7,322	0.02%
2023/09/22	0.1	127.25	0	127.50	128.50	0.1	7,519	0.00%
2023/09/21	0.2	125.25	4	125.38	125.50	-3.8	7,988	-0.05%
2023/09/20	1	129.00	1.5	129.51	129.00	-0.5	8,283	-0.01%
2023/09/19	3.2	131.34	25	131.44	132.00	-21.8	8,272	-0.26%
2023/09/18	3	129.99	1	129.50	129.00	2	8,245	0.02%
2023/09/15	2	129.75	4.5	130.05	129.50	-2.5	8,227	-0.03%
2023/09/14	0.5	129.53	11	130.91	131.50	-10.5	8,259	-0.13%
2023/09/13	1.7	127.16	1	128.00	128.00	0.7	8,254	0.01%
2023/09/12	1	126.50	2	125.02	127.50	-1	8,282	-0.01%
2023/09/11	35	130.57	0	128.33	126.50	35	8,262	0.42%
2023/09/08	1.2	126.67	0.4	125.05	127.00	0.8	8,152	0.01%
2023/09/07	1.5	126.00	1	126.52	126.00	0.5	8,141	0.01%
2023/09/06	5.1	127.09	9.2	126.60	125.50	-4.1	8,068	-0.05%
2023/09/05	0	0.00	1	121.50	122.50	-1	7,903	-0.01%
2023/09/04	0	0.00	0.2	116.98	118.00	-0.2	7,875	0.00%
2023/09/01	2.2	119.41	3	118.33	117.50	-0.8	7,921	-0.01%
2023/08/31	1.2	121.76	1.1	122.00	121.50	0.1	7,935	0.00%
2023/08/30	0.4	120.84	0	120.50	120.00	0.4	7,966	0.01%
2023/08/29	0.2	119.50	2.3	119.89	120.50	-2.1	7,982	-0.03%
2023/08/28	1	117.54	1	119.00	118.50	0	8,008	0.00%
2023/08/25	2	119.75	2	119.50	118.50	0	8,125	0.00%
2023/08/24	5.3	120.20	10	119.70	119.00	-4.8	8,105	-0.06%
2023/08/23	2.8	120.26	6.1	120.42	120.00	-3.2	8,112	-0.04%
2023/08/22	0.3	117.74	4.1	118.86	118.00	-3.8	8,066	-0.05%
2023/08/21	8.6	117.59	4	117.63	117.00	4.6	7,998	0.06%
2023/08/18	0	0.00	1	115.00	113.00	-1	7,910	-0.01%
2023/08/17	2.5	116.50	2.1	113.31	116.00	0.4	7,921	0.01%
2023/08/16	1.5	113.67	0.3	113.00	113.00	1.2	7,860	0.02%
2023/08/15	0.3	112.95	4	113.75	114.00	-3.7	7,846	-0.05%
2023/08/14	1.1	109.60	3	109.00	110.50	-1.9	7,876	-0.02%
2023/08/11	0.5	113.39	1	113.00	112.00	-0.5	7,835	-0.01%
2023/08/09	4.2	114.50	3.1	114.84	114.00	1.1	7,740	0.01%
2023/08/08	2.4	112.34	1.2	112.59	112.00	1.1	7,740	0.01%
2023/08/07	7.2	112.98	7.2	110.86	115.50	0	7,700	0.00%
2023/08/04	16.4	117.05	10	117.65	118.00	6.4	7,523	0.09%
2023/08/02	20	117.63	21.4	117.45	117.00	-1.4	7,407	-0.02%
2023/08/01	68.6	119.07	52.3	120.58	116.00	16.2	7,110	0.23%
2023/07/31	20.3	119.11	44.2	120.11	122.00	-23.9	6,588	-0.36%
2023/07/28	1	110.96	0	0.00	111.00	1	6,283	0.02%
2023/07/27	22.1	107.95	1	108.00	108.00	21.1	6,217	0.34%
2023/07/26	0.1	109.25	0	0.00	107.00	0.1	6,208	0.00%
2023/07/25	0	0.00	0.4	109.00	107.50	-0.4	6,191	-0.01%
2023/07/24	2	110.49	0.1	109.00	110.50	1.9	6,145	0.03%
2023/07/21	0	0.00	4	108.50	108.50	-4	6,114	-0.07%
2023/07/20	3.1	109.00	0	109.50	109.50	3.1	6,082	0.05%
2023/07/19	0.2	111.50	2.1	113.14	111.00	-2	6,028	-0.03%
2023/07/18	2	116.25	43	113.31	114.50	-41	5,972	-0.69%
2023/07/17	3.3	115.56	0	0.00	115.00	3.3	5,911	0.05%
2023/07/14	5.1	116.77	16	115.94	117.00	-10.9	5,830	-0.19%
2023/07/13	2.4	117.84	9.3	118.85	116.00	-6.9	5,767	-0.12%
2023/07/12	3.3	115.53	1	115.00	116.00	2.3	5,548	0.04%
2023/07/11	63	114.86	24	116.81	117.00	39	5,505	0.71%
2023/07/10	42.8	113.45	46	114.03	113.00	-3.2	5,547	-0.06%
2023/07/07	20.2	114.02	27.7	115.93	114.00	-7.5	5,483	-0.14%
2023/07/06	4.2	118.48	5.3	117.03	119.50	-1.1	5,280	-0.02%
2023/07/05	2.3	114.18	0	114.83	113.50	2.3	5,019	0.04%
2023/07/04	11.2	113.71	13	113.39	115.00	-1.8	4,973	-0.04%
2023/07/03	24	111.33	24.4	110.37	114.00	-0.4	4,827	-0.01%
2023/06/30	92.3	104.01	108.3	105.26	105.00	-16	4,488	-0.36%	大賣/
2023/06/29	137.5	107.91	106.4	106.49	106.50	31.1	4,411	0.71%	大買/大賣/
2023/06/28	106.2	103.42	109.1	101.75	99.60	-2.9	3,984	-0.07%	大買/大賣/
2023/06/27	0.1	96.80	0.2	96.60	96.50	-0.1	3,650	0.00%
2023/06/26	0.3	96.18	1	95.00	97.00	-0.7	3,648	-0.02%
2023/06/21	2.1	96.40	0	0.00	95.90	2.1	3,633	0.06%
2023/06/20	1	97.10	1	97.30	95.70	0	3,649	0.00%
2023/06/19	7	98.11	6	98.50	98.50	1	3,581	0.03%
2023/06/16	3	95.40	0	0.00	97.00	3	3,543	0.08%
2023/06/15	1	97.40	0	0.00	97.20	1	3,493	0.03%
2023/06/14	2	96.30	1.1	96.09	96.70	0.9	3,493	0.02%
2023/06/13	3.9	95.22	0	0.00	95.40	3.9	3,545	0.11%
2023/06/12	2.1	95.60	1	95.30	95.30	1.1	3,647	0.03%
2023/06/09	0.1	95.20	0	0.00	95.40	0.1	3,704	0.00%
2023/06/08	1	95.40	0.1	95.00	94.70	0.9	3,797	0.02%
2023/06/07	0.1	95.20	0.4	95.10	94.80	-0.4	3,905	-0.01%
2023/06/06	1	96.86	2	96.85	96.30	-1	3,923	-0.03%
2023/06/05	2	98.25	2	98.95	98.40	0	3,934	0.00%
2023/06/02	0	96.80	3	96.37	95.60	-3	4,004	-0.08%
2023/06/01	8.4	96.84	4.3	96.91	95.70	4.1	4,024	0.10%
2023/05/31	15.1	94.92	11.1	95.56	95.50	4	3,959	0.10%
2023/05/30	1	93.00	1	92.60	92.40	0	3,811	0.00%
2023/05/29	1	91.20	1.2	91.80	93.30	-0.2	3,830	0.00%
2023/05/26	1.1	89.32	9.1	90.48	90.60	-8	3,801	-0.21%
2023/05/25	4	88.93	2.5	89.28	89.20	1.5	3,767	0.04%
2023/05/23	0	0.00	1.2	88.93	88.50	-1.2	3,806	-0.03%
2023/05/22	2	88.10	0	89.37	89.70	2	3,783	0.05%
2023/05/19	0	0.00	5	88.30	88.50	-5	3,778	-0.13%
2023/05/18	0	0.00	0	87.70	87.90	0	3,834	0.00%
2023/05/17	1	85.50	0	0.00	86.80	1	3,779	0.03%
2023/05/16	5	87.00	0	86.10	86.70	5	3,748	0.13%
2023/05/15	1	83.90	2	84.50	84.80	-1	3,738	-0.03%
2023/05/12	1.2	85.11	0	0.00	84.40	1.2	3,769	0.03%
2023/05/11	1.1	85.14	0.1	87.00	84.90	0.9	3,728	0.02%
2023/05/09	0	87.50	7	88.40	87.60	-7	3,745	-0.19%
2023/05/08	1.2	86.23	1.1	88.50	88.40	0.1	3,740	0.00%
2023/05/04	0.1	85.20	2.2	84.96	85.30	-2.1	3,803	-0.06%
2023/05/03	5	83.10	0.3	83.93	82.90	4.7	3,836	0.12%
2023/05/02	0.2	83.20	0	0.00	82.90	0.2	3,857	0.01%
2023/04/28	0.3	82.45	0	0.00	82.10	0.3	3,868	0.01%
2023/04/25	3	80.23	0	0.00	80.30	3	3,838	0.08%
2023/04/21	1	83.98	16	83.00	82.70	-15	3,827	-0.39%
2023/04/20	5.2	85.59	8.4	86.27	85.50	-3.3	3,812	-0.09%
2023/04/19	1	87.90	0	0.00	88.10	1	3,842	0.03%
2023/04/17	0	0.00	0.4	88.75	88.30	-0.4	3,811	-0.01%
2023/04/14	0	88.80	1	88.51	88.60	-1	3,822	-0.03%
2023/04/13	4.6	89.25	0	0.00	87.70	4.6	3,788	0.12%
2023/04/12	5.1	94.48	0	0.00	94.30	5.1	3,624	0.14%
2023/04/11	0.2	94.03	0	0.00	94.60	0.2	3,562	0.01%
2023/04/10	0	93.50	0	0.00	93.60	0	3,490	0.00%
2023/04/07	1.4	94.90	1.1	93.71	93.50	0.2	3,441	0.01%
2023/04/06	0.5	96.46	2.3	95.86	96.60	-1.8	3,367	-0.05%
2023/03/31	2	94.85	0.2	95.33	94.80	1.8	3,315	0.05%
2023/03/30	18	95.46	15	94.87	95.10	3	3,279	0.09%
2023/03/29	20.1	93.60	21	92.34	92.80	-0.9	3,145	-0.03%
2023/03/27	0	0.00	1	91.80	91.80	-1	3,138	-0.03%
2023/03/23	0.1	91.30	2	91.35	91.80	-1.9	3,240	-0.06%
2023/03/22	2	90.70	0	0.00	90.70	2	3,260	0.06%
2023/03/21	0.2	90.50	2	90.40	90.80	-1.8	3,276	-0.05%
2023/03/20	2	89.30	0	0.00	89.60	2	3,268	0.06%
2023/03/17	5	89.60	8	89.99	89.70	-3	3,292	-0.09%
2023/03/16	2	89.55	4.1	88.73	88.10	-2.1	3,291	-0.06%
2023/03/15	1.2	91.40	1	90.70	91.00	0.2	3,298	0.01%
2023/03/14	2.2	91.31	4	90.63	91.50	-1.8	3,266	-0.06%
2023/03/13	7.3	88.31	7.1	89.95	91.00	0.3	3,256	0.01%
2023/03/10	29.5	90.64	5	89.50	89.10	24.5	3,186	0.77%
2023/03/09	1	89.90	0	0.00	91.10	1	3,171	0.03%
2023/03/08	1	89.40	1	90.99	91.30	0	3,213	0.00%
2023/03/07	1.1	88.38	4	89.58	89.60	-2.9	3,307	-0.09%
2023/03/06	8	87.64	71	87.83	87.20	-63	3,216	-1.96%
2023/03/03	1	85.60	2	85.60	85.70	-1	3,409	-0.03%
2023/03/02	2	85.60	0	0.00	85.80	2	3,478	0.06%
2023/03/01	1	85.30	0	0.00	85.60	1	3,540	0.03%
2023/02/24	2	85.10	2	84.50	84.30	0	3,577	0.00%
2023/02/23	1	84.20	0	0.00	84.80	1	3,636	0.03%
2023/02/22	0	0.00	5	83.68	84.40	-5	3,897	-0.13%
2023/02/20	4	84.20	1	84.70	84.20	3	4,123	0.07%
2023/02/17	8	84.41	8.1	84.78	84.70	-0.1	4,171	0.00%
2023/02/16	5	84.24	6	84.05	84.90	-1	4,171	-0.02%
2023/02/15	1	82.40	3	82.33	82.30	-2	4,188	-0.05%
2023/02/14	1	81.50	2	81.95	81.50	-1	4,229	-0.02%
2023/02/13	0	0.00	1	80.90	81.30	-1	4,257	-0.02%
2023/02/10	1	81.88	4	80.50	80.50	-3	4,281	-0.07%
2023/02/09	0	0.00	5	82.02	82.10	-5	4,282	-0.12%
2023/02/08	2	82.65	0.1	83.20	82.50	2	4,282	0.05%
2023/02/07	0	0.00	1	82.70	83.30	-1	4,269	-0.02%
2023/02/03	4	82.98	4.2	83.23	82.70	-0.2	4,261	0.00%
2023/02/02	4	82.43	1	82.51	83.00	3	4,238	0.07%
2023/02/01	4	81.87	1	81.60	81.90	3	4,184	0.07%
2023/01/31	1	79.40	1	80.60	80.30	0	4,144	0.00%
2023/01/30	2	79.95	3	80.03	79.90	-1	4,147	-0.02%
2023/01/17	1.1	79.10	0	0.00	79.00	1.1	4,160	0.03%
2023/01/16	1.1	78.51	3	78.63	78.90	-1.9	4,198	-0.05%
2023/01/13	2	79.05	1	79.00	78.20	1	4,264	0.02%
2023/01/12	1	79.30	0	0.00	79.50	1	4,296	0.02%
2023/01/10	0	78.97	0	0.00	78.60	0	4,393	0.00%
2023/01/09	0	0.00	1	80.00	79.80	-1	4,419	-0.02%
2023/01/05	0	77.10	0	77.80	76.90	0	4,423	0.00%
2022/12/28	0	77.50	0	0.00	76.30	0	4,834	0.00%
2022/12/23	0	0.00	3	76.90	77.40	-3	5,083	-0.06%
2022/12/22	1	77.70	1	77.60	77.50	0	5,139	0.00%
2022/12/21	1.1	76.34	1	77.10	76.50	0.1	5,228	0.00%
2022/12/20	6.2	78.29	0	0.00	76.00	6.2	5,242	0.12%
2022/12/19	0	80.50	0	0.00	80.20	0	5,218	0.00%
2022/12/16	0	81.40	2	81.80	81.20	-2	5,240	-0.04%
2022/12/15	6	83.62	3	83.80	83.40	3	5,220	0.06%
2022/12/14	2	82.20	0.4	82.10	82.20	1.6	5,163	0.03%
2022/12/13	1	80.90	0	0.00	79.40	1	5,129	0.02%
2022/12/09	2	81.95	5	81.10	80.90	-3	5,185	-0.06%
2022/12/08	0	82.00	0	0.00	81.70	0	5,228	0.00%
2022/12/07	1.2	81.41	3.1	81.58	80.40	-1.8	5,247	-0.03%
2022/12/06	2.2	84.00	3	84.87	83.20	-0.8	5,271	-0.02%
2022/12/05	0	85.00	26	85.00	84.90	-26	5,258	-0.49%
2022/12/02	1	84.60	5	84.26	83.90	-4	5,234	-0.08%
2022/12/01	6	84.27	11	84.77	83.90	-5	5,260	-0.10%
2022/11/30	10	83.99	8	84.85	83.50	2	5,230	0.04%
2022/11/29	4	83.98	21.4	83.66	84.10	-17.4	5,229	-0.33%
2022/11/28	2	82.15	2	81.75	81.60	0	5,157	0.00%
2022/11/25	14.3	82.96	16	83.03	82.70	-1.7	5,168	-0.03%
2022/11/24	0	0.00	23	81.26	81.10	-23	4,974	-0.46%
2022/11/23	10	80.43	0	0.00	79.80	10	4,998	0.20%
2022/11/22	2.5	79.54	3.1	80.36	80.40	-0.6	5,052	-0.01%
2022/11/21	9	79.33	6	80.40	79.10	3	5,104	0.06%
2022/11/18	37	80.55	30	80.70	80.40	7	5,068	0.14%
2022/11/17	43.1	79.10	39.1	80.27	78.30	4	4,928	0.08%
2022/11/16	1	77.20	1.3	76.70	76.80	-0.3	4,910	-0.01%
2022/11/15	2.1	76.52	0	0.00	76.90	2.1	4,983	0.04%
2022/11/14	0	0.00	0.1	77.10	77.40	-0.1	5,111	0.00%
2022/11/11	22	77.95	0	0.00	77.00	22	5,187	0.42%
2022/11/10	0	0.00	6	78.20	78.20	-6	5,206	-0.12%
2022/11/09	0.1	78.20	0	0.00	78.60	0.1	5,299	0.00%
2022/11/08	1	78.10	3	78.00	77.20	-2	5,540	-0.04%
2022/11/07	1.1	77.56	0	0.00	78.70	1.1	5,723	0.02%
2022/11/04	1	77.10	1	77.50	77.50	0	6,027	0.00%
2022/11/03	12	77.62	2	77.50	77.90	10	6,235	0.16%
2022/11/02	0	0.00	2	77.10	76.50	-2	6,631	-0.03%
2022/11/01	0	0.00	13	76.35	76.40	-13	7,150	-0.18%
2022/10/31	10.3	75.60	0	75.60	75.60	10.3	7,262	0.14%
2022/10/28	1	73.80	1.3	74.77	73.90	-0.3	7,343	0.00%
2022/10/27	1	75.20	1	75.00	75.60	0	7,346	0.00%
2022/10/26	0.1	74.40	0	0.00	74.00	0.1	7,400	0.00%
2022/10/24	2	76.32	0	0.00	75.40	2	7,562	0.03%
2022/10/21	6	77.28	1.1	76.51	75.20	5	7,615	0.07%
2022/10/20	22	79.09	2	78.60	78.70	20	7,592	0.26%
2022/10/18	5	82.78	3	82.80	82.90	2	7,586	0.03%
2022/10/17	1	78.60	1	79.10	80.80	0	7,594	0.00%
2022/10/14	10	81.00	10	81.55	81.80	0	7,601	0.00%
2022/10/13	0	0.00	3	80.33	78.50	-3	7,776	-0.04%
2022/10/12	4	81.35	1	81.30	82.40	3	7,812	0.04%
2022/10/11	3.3	85.06	0.6	84.95	85.10	2.7	7,829	0.03%
2022/10/07	3	86.47	2	87.75	86.10	1	8,067	0.01%
2022/10/06	3	85.50	5	85.28	85.90	-2	8,315	-0.02%
2022/10/05	2.1	84.50	4.1	85.89	84.50	-2	8,449	-0.02%
2022/10/04	0	0.00	1	84.00	84.50	-1	8,540	-0.01%
2022/10/03	7	80.21	6.3	80.33	81.70	0.7	8,769	0.01%
2022/09/30	1	78.77	2	78.10	78.80	-1	8,946	-0.01%
2022/09/29	7.1	79.81	1	80.00	78.70	6.1	8,984	0.07%
2022/09/28	4	79.43	12.1	79.30	78.70	-8.1	8,948	-0.09%
2022/09/27	1	84.59	1.1	84.05	83.90	-0.1	8,872	0.00%
2022/09/23	1.3	90.34	1.2	90.16	87.80	0.1	8,842	0.00%
2022/09/22	3	90.00	3	89.73	90.40	0	8,853	0.00%
2022/09/21	8.6	90.86	3.5	90.76	89.50	5.1	8,866	0.06%
2022/09/20	14	91.31	4	91.25	91.30	10	8,865	0.11%
2022/09/19	3	89.80	3	90.47	89.80	0	8,966	0.00%
2022/09/16	3	91.20	4.2	92.00	91.00	-1.2	9,048	-0.01%
2022/09/15	5	93.38	4.1	92.97	91.10	0.9	9,083	0.01%
2022/09/14	1.1	92.05	16	92.38	93.00	-14.9	9,181	-0.16%
2022/09/13	7	95.11	2	94.65	94.30	5	9,219	0.05%
2022/09/12	3	98.30	3	97.40	97.00	0	9,138	0.00%
2022/09/08	0	0.00	1	95.00	94.10	-1	9,151	-0.01%
2022/09/07	0.1	93.00	0	93.20	93.90	0.1	9,240	0.00%
2022/09/06	0	0.00	60	94.05	94.30	-60	9,197	-0.65%
2022/09/05	0	0.00	43	99.09	96.70	-43	9,117	-0.47%
2022/09/01	3.6	95.60	3	95.37	95.50	0.6	8,941	0.01%
2022/08/31	11	96.90	142	97.01	97.30	-131	8,915	-1.47%	大賣/鉅額交易
2022/08/30	54	96.15	28	94.37	97.00	26	8,901	0.29%
2022/08/29	1	93.10	13	93.17	93.20	-12	8,830	-0.14%
2022/08/26	6	98.03	207	97.72	97.30	-201	8,717	-2.31%	大賣/鉅額交易
2022/08/25	23	97.52	23	97.26	97.60	0	8,594	0.00%
2022/08/24	36.1	96.06	33	96.76	96.00	3.1	8,542	0.04%
2022/08/23	25	98.00	45	97.72	97.40	-20	8,437	-0.24%
2022/08/22	8	95.59	1	95.20	95.00	7	8,272	0.08%
2022/08/19	324	98.33	476	98.15	98.40	-152	8,172	-1.86%	大買/大賣/鉅額交易
2022/08/18	3	97.53	55	98.08	98.50	-52	8,029	-0.65%
2022/08/17	62.1	97.75	40	98.67	97.40	22.1	7,930	0.28%
2022/08/16	345.1	98.96	105	98.94	99.00	240.1	7,872	3.05%	大買/大賣/鉅額交易
2022/08/15	409.5	100.14	7.5	98.92	99.00	402	7,812	5.15%	大買/鉅額交易
2022/08/12	88	102.71	64	103.85	102.50	24	7,569	0.32%
2022/08/11	72	103.44	40	104.16	104.50	32	7,378	0.43%
2022/08/10	4	104.50	8	103.56	103.50	-4	7,075	-0.06%
2022/08/09	83	104.19	141.1	102.90	105.50	-58.1	6,933	-0.84%	大賣/
2022/08/08	116	98.90	57.1	99.08	101.00	58.9	6,612	0.89%	大買/
2022/08/05	11.5	90.97	7	90.87	92.00	4.5	6,108	0.07%
2022/08/04	7	88.56	23	88.11	89.70	-16	6,026	-0.27%
2022/08/03	1.5	86.43	4	86.90	86.30	-2.5	5,972	-0.04%
2022/08/02	0	0.00	2.1	86.81	86.80	-2.1	6,013	-0.03%
2022/08/01	4	89.40	4	90.83	89.50	0	6,004	0.00%
2022/07/29	6	89.10	11	89.47	90.40	-5	5,973	-0.08%
2022/07/28	8	88.14	10	88.24	88.00	-2	6,009	-0.03%
2022/07/27	2	85.65	2	86.20	87.00	0	5,970	0.00%
2022/07/26	10	85.72	14	86.61	86.00	-4	5,991	-0.07%
2022/07/25	6.1	86.44	1	86.10	86.40	5.1	6,077	0.08%
2022/07/22	25	86.53	23.7	85.75	85.50	1.3	6,196	0.02%
2022/07/21	1	87.20	10	88.27	88.00	-9	6,380	-0.14%
2022/07/20	46	87.65	58	88.03	87.70	-12	6,531	-0.18%
2022/07/19	31	87.99	11	88.91	87.80	20	6,383	0.31%
2022/07/18	78	88.10	72	87.94	88.50	6	6,420	0.09%
2022/07/15	74	88.82	51	88.72	88.20	23	6,451	0.36%
2022/07/14	5.7	86.92	14.6	88.59	90.50	-8.9	6,197	-0.14%
2022/07/13	7.6	82.97	25	83.49	82.30	-17.4	5,844	-0.30%
2022/07/12	12	83.34	10	84.31	84.00	2	5,685	0.04%
2022/07/11	33	85.83	17	86.86	85.60	16	5,535	0.29%
2022/07/08	7	86.03	14.3	85.30	86.90	-7.3	5,213	-0.14%
2022/07/07	5	78.40	3.3	81.39	82.10	1.7	4,951	0.04%
2022/07/06	0.1	75.80	0	0.00	76.00	0.1	4,868	0.00%
2022/07/05	0.2	75.86	1	76.50	76.10	-0.8	4,897	-0.02%
2022/07/04	4	77.23	0	0.00	75.00	4	4,909	0.08%
2022/06/30	2	81.00	1.6	80.73	81.10	0.5	4,985	0.01%
2022/06/28	2.1	83.80	1	84.30	83.70	1.1	5,017	0.02%
2022/06/27	3.2	82.15	2	83.00	83.80	1.2	5,104	0.02%
2022/06/24	12	83.88	12.4	83.15	83.60	-0.4	5,033	-0.01%
2022/06/23	1	80.10	1	82.20	81.10	0	4,909	0.00%
2022/06/22	3	83.10	5	82.00	81.20	-2	4,888	-0.04%
2022/06/20	2	76.00	0.5	75.00	75.50	1.5	4,722	0.03%
2022/06/16	9	81.07	8.1	82.10	79.60	0.9	4,693	0.02%
2022/06/15	0	0.00	4	79.58	79.60	-4	4,602	-0.09%
2022/06/13	1.1	77.24	5	77.82	77.30	-3.9	4,700	-0.08%
2022/06/09	2	78.75	0	0.00	79.80	2	4,911	0.04%
2022/06/08	4	79.18	0	0.00	79.00	4	4,985	0.08%
2022/06/07	2.1	80.35	0	81.00	80.30	2.1	4,971	0.04%
2022/06/06	2.1	80.31	3.1	81.00	80.30	-1	4,929	-0.02%
2022/06/01	0	0.00	2	80.70	80.50	-2	4,928	-0.04%
2022/05/31	0	0.00	0.1	80.00	79.50	-0.1	4,901	0.00%
2022/05/30	1	80.10	1.4	80.11	80.60	-0.4	4,863	-0.01%
2022/05/27	4.1	78.88	4	78.45	78.70	0.1	4,822	0.00%
2022/05/26	5.2	78.45	0.1	77.10	77.50	5.1	4,793	0.11%
2022/05/25	1.2	79.05	1	79.00	79.00	0.2	4,742	0.00%
2022/05/24	2	80.80	2	79.80	79.10	0	4,743	0.00%
2022/05/23	0	0.00	1.2	80.50	79.60	-1.2	4,673	-0.03%
2022/05/20	1	77.99	1	78.90	77.10	0	4,599	0.00%
2022/05/18	2	78.10	2.1	78.13	78.00	-0.1	4,537	0.00%
2022/05/17	7	78.21	4	78.10	78.10	3	4,537	0.07%
2022/05/16	24	77.96	29	77.63	77.40	-5	4,485	-0.11%
2022/05/13	5	74.80	5	75.60	74.90	0	4,417	0.00%
2022/05/12	5	71.64	9	71.60	72.00	-4	4,409	-0.09%
2022/05/11	1	74.09	1	73.60	73.50	0	4,412	0.00%
2022/05/10	2	75.09	2	74.30	74.30	0	4,446	0.00%
2022/05/06	1.1	76.29	1	76.10	76.20	0.1	4,492	0.00%
2022/05/05	15	82.39	17	81.45	79.00	-2	4,596	-0.04%
2022/05/04	0.1	82.00	0	0.00	82.30	0.1	4,626	0.00%
2022/05/03	8	84.01	5	82.96	82.70	3	4,687	0.06%
2022/04/29	28.1	84.60	28	83.85	83.40	0.1	4,705	0.00%
2022/04/28	23	85.55	15	86.19	83.60	8	4,617	0.17%
2022/04/27	33	86.47	27	86.63	87.40	6	4,487	0.13%
2022/04/26	3	86.13	11.2	86.11	86.70	-8.2	4,372	-0.19%
2022/04/25	2	81.85	2	83.10	81.50	0	4,279	0.00%
2022/04/22	8	85.43	9	85.27	86.30	-1	4,356	-0.02%
2022/04/21	10	84.81	8	83.49	85.60	2	4,281	0.05%
2022/04/20	3	81.37	6	80.32	80.10	-3	4,094	-0.07%
2022/04/19	5	78.26	1	78.80	78.10	4	4,059	0.10%
2022/04/14	1	78.20	0	0.00	78.00	1	4,240	0.02%
2022/04/13	0	0.00	1	77.80	77.50	-1	4,282	-0.02%
2022/04/12	1	78.00	3	77.90	77.90	-2	4,318	-0.05%
2022/04/11	3	77.53	0.1	77.70	77.50	2.9	4,378	0.07%
2022/04/08	1	78.22	1.1	77.85	78.20	-0.1	4,523	0.00%
2022/04/07	0	0.00	1	77.50	75.20	-1	4,871	-0.02%
2022/04/06	1	81.50	5	81.28	81.00	-4	4,809	-0.08%
2022/04/01	2.3	80.34	7.2	81.35	81.10	-4.9	4,744	-0.10%
2022/03/31	3.1	79.48	2	79.10	79.10	1.1	4,662	0.02%
2022/03/30	11	80.21	22	80.32	80.40	-11	4,650	-0.24%
2022/03/29	6	79.33	4	78.08	78.40	2	4,548	0.04%
2022/03/28	1	79.10	0.2	78.60	78.80	0.8	4,492	0.02%
2022/03/25	4	79.03	7	79.40	79.30	-3	4,463	-0.07%
2022/03/24	0	0.00	3	79.20	77.90	-3	4,421	-0.07%
2022/03/23	0	0.00	2.2	77.79	77.80	-2.2	4,355	-0.05%
2022/03/22	0	0.00	1	75.20	77.90	-1	4,336	-0.02%
2022/03/21	2	78.05	0	0.00	76.30	2	4,320	0.05%
2022/03/18	1	76.40	2	76.45	76.10	-1	4,273	-0.02%
2022/03/17	2	76.60	1	77.70	76.20	1	4,236	0.02%
2022/03/16	4	76.58	2	76.35	76.10	2	4,169	0.05%
2022/03/15	12.1	78.39	10	78.68	78.80	2.1	4,087	0.05%
2022/03/14	8.4	79.43	10.1	79.15	79.30	-1.7	3,988	-0.04%
2022/03/11	7	76.14	7	75.80	75.90	0	3,855	0.00%
2022/03/10	1.1	72.99	1.2	73.42	74.40	-0.2	3,735	0.00%
2022/03/09	0	0.00	1	70.30	69.60	-1	3,693	-0.03%
2022/03/08	1	70.60	2	69.70	69.70	-1	3,687	-0.03%
2022/03/07	1.3	71.75	2	71.20	71.20	-0.7	3,658	-0.02%
2022/03/04	1.1	74.18	2	74.35	73.90	-0.9	3,640	-0.02%
2022/03/03	1	74.20	3	74.83	74.50	-2	3,636	-0.06%
2022/03/02	1	74.10	1	73.90	74.10	0	3,635	0.00%
2022/02/25	0	0.00	2	72.50	72.30	-2	3,617	-0.06%
2022/02/24	1	73.00	8.1	71.98	72.00	-7.1	3,634	-0.20%
2022/02/23	1	73.50	3	73.80	73.70	-2	3,635	-0.06%
2022/02/22	2.1	74.34	1.2	74.27	73.60	0.9	3,640	0.02%
2022/02/21	2	74.35	7	74.34	74.00	-5	3,617	-0.14%
2022/02/18	1	74.20	1	74.50	74.40	0	3,634	0.00%
2022/02/17	1	74.10	2	74.20	73.90	-1	3,671	-0.03%
2022/02/16	1	75.00	0	0.00	75.00	1	3,630	0.03%
2022/02/15	0.1	74.00	1	73.90	73.60	-0.9	3,599	-0.03%
2022/02/14	0.1	75.30	0	0.00	74.50	0.1	3,561	0.00%
2022/02/11	1.2	75.02	9	75.22	75.50	-7.8	3,524	-0.22%
2022/02/10	4.1	77.00	6	77.12	76.50	-2	3,469	-0.06%
2022/02/09	4.1	78.48	7	77.91	78.60	-2.9	3,406	-0.09%
2022/02/08	24.1	78.15	30	78.40	78.80	-5.9	3,354	-0.18%
2022/02/07	20	76.62	8	78.35	77.50	12	3,256	0.37%
2022/01/26	10	76.84	8	76.26	77.00	2	3,058	0.07%
2022/01/25	5.2	75.76	5	75.28	74.30	0.2	2,862	0.01%
2022/01/24	7	74.67	0	0.00	75.90	7	2,748	0.25%
2022/01/21	1	74.00	1	74.10	73.30	0	2,662	0.00%
2022/01/19	30	75.38	36	74.81	75.50	-6	2,556	-0.23%
2022/01/18	7	74.09	8.1	74.34	74.80	-1.1	2,407	-0.05%
2022/01/17	7	73.54	8	72.70	73.50	-1	2,271	-0.04%
2022/01/14	6	69.95	8	70.56	70.00	-2	2,128	-0.09%
2022/01/13	3	69.07	0	0.00	69.10	3	2,076	0.14%
2022/01/12	6	69.28	6	69.43	68.50	0	2,068	0.00%
2022/01/11	0	0.00	3	69.00	67.80	-3	2,037	-0.15%
2022/01/10	5.3	71.49	0	0.00	70.20	5.3	1,990	0.27%
2022/01/07	0.2	71.30	8.2	70.93	71.00	-8	1,928	-0.41%
2022/01/06	2.2	67.50	0	0.00	67.40	2.2	1,787	0.12%
2022/01/05	3	70.30	5	69.60	69.30	-2	1,732	-0.12%
2022/01/04	5	70.60	0.3	70.90	70.30	4.8	1,674	0.28%
2022/01/03	64.3	73.41	54	74.89	72.60	10.3	1,580	0.65%
2021/12/30	18	73.53	36	74.91	75.70	-18	1,373	-1.31%
2021/12/29	2	69.80	0	0.00	70.30	2	978	0.20%
2021/12/20	0	0.00	1	67.40	67.40	-1	886	-0.11%
2021/12/15	1	69.70	0.2	69.50	69.20	0.8	846	0.09%
2021/12/13	1	69.70	0	0.00	69.90	1	808	0.12%
2021/12/10	0.2	68.92	0	0.00	69.00	0.2	798	0.02%
2021/12/08	1	68.70	0	0.00	68.70	1	786	0.13%
2021/12/07	1	68.90	5	67.98	68.30	-4	774	-0.52%
2021/12/06	0	0.00	0.9	65.50	65.30	-0.9	756	-0.12%
2021/12/02	0	0.00	0.1	66.70	66.40	-0.1	762	-0.01%
2021/11/26	1	65.60	0	0.00	65.50	1	744	0.13%
2021/11/23	10	69.50	30	67.52	67.20	-20	718	-2.79%
2021/11/22	0	0.00	0.1	70.00	70.20	-0.1	704	-0.02%
2021/11/19	0	0.00	3	67.40	68.00	-3	689	-0.44%
2021/11/16	36	69.12	6	68.07	69.20	30	660	4.54%
2021/11/15	3	66.93	1	66.10	66.00	2	608	0.33%
2021/11/11	1	66.20	0	0.00	65.50	1	607	0.16%
2021/11/10	2	66.60	0	0.00	66.50	2	608	0.33%
2021/11/09	0	0.00	0	67.20	66.60	0	617	0.00%
2021/11/08	0	0.00	0	67.60	67.50	0	616	0.00%
2021/11/05	2	67.75	1	66.90	67.00	1	599	0.17%
2021/11/03	0	0.00	1	65.20	64.50	-1	549	-0.18%
2021/11/02	1.2	64.62	0	0.00	64.10	1.2	548	0.22%
2021/11/01	0	0.00	1	65.20	65.20	-1	547	-0.18%
2021/10/27	0	0.00	5	64.08	64.70	-5	539	-0.93%
2021/10/26	0.1	63.50	0	0.00	63.60	0.1	543	0.02%
2021/10/22	0	0.00	2	62.75	62.80	-2	548	-0.36%
2021/10/21	1	61.80	0	0.00	61.00	1	547	0.18%
2021/10/20	0	0.00	1	61.50	62.00	-1	543	-0.18%
2021/10/07	1	62.30	1	62.00	62.10	0	611	0.00%
2021/10/06	1	60.60	0	0.00	60.10	1	631	0.16%
2021/10/05	0	60.50	0	0.00	60.70	0	639	0.00%
2021/10/04	0	0.00	1	61.00	60.80	-1	636	-0.16%
2021/09/30	2	62.45	0	0.00	62.20	2	691	0.29%
2021/09/27	1	63.40	0	0.00	63.30	1	707	0.14%
2021/09/17	2	63.80	0	0.00	63.80	2	736	0.27%
2021/09/16	4	63.10	0	0.00	63.10	4	747	0.54%
2021/09/15	1	64.70	0	0.00	64.30	1	736	0.14%
2021/09/14	0	0.00	0.1	65.82	65.70	-0.1	739	-0.01%
2021/09/10	1	67.30	1	67.50	67.30	0	743	0.00%
2021/09/09	11	67.19	11	67.00	67.20	0	749	0.00%
2021/09/08	6	66.00	6	66.33	66.00	0	745	0.00%
2021/09/03	0	0.00	3	65.90	65.90	-3	747	-0.40%
2021/08/27	0	0.00	0.2	65.60	65.50	-0.2	786	-0.02%
2021/08/26	2	65.30	0	66.00	66.00	2	797	0.25%
2021/08/25	1	65.00	2.2	66.68	66.80	-1.2	792	-0.15%
2021/08/24	0.2	64.21	0	0.00	64.40	0.2	776	0.03%
2021/08/23	0	63.30	0	0.00	63.70	0	776	0.01%
2021/08/17	0	0.00	1	61.20	61.20	-1	782	-0.13%
2021/08/11	1	63.80	0	0.00	63.90	1	857	0.12%
2021/08/09	1	64.70	0	0.00	64.70	1	884	0.11%
2021/08/04	0	65.60	0	0.00	65.80	0	967	0.00%
2021/07/30	1	65.00	1	64.90	64.90	0	1,016	0.00%
2021/07/29	0	0.00	0.1	65.80	65.70	-0.1	1,012	-0.01%
2021/07/28	0.1	66.00	0	0.00	66.00	0.1	1,021	0.01%
2021/07/23	1	67.00	1	66.90	66.80	0	1,086	0.00%
2021/07/22	1	66.80	1	67.00	67.00	0	1,104	0.00%
2021/07/15	0	0.00	1	69.40	69.20	-1	1,167	-0.09%
2021/07/14	0	0.00	1	70.00	70.00	-1	1,162	-0.09%
2021/07/13	1	69.10	0	0.00	69.10	1	1,163	0.09%
2021/07/07	0	0.00	1	67.50	67.40	-1	1,250	-0.08%
2021/07/02	1	68.10	0	68.48	68.00	1	1,370	0.07%
2021/07/01	0	0.00	0.2	68.40	67.80	-0.2	1,400	-0.01%
2021/06/30	0.2	68.50	0	68.50	68.80	0.2	1,453	0.01%
2021/06/29	0	0.00	0.3	68.40	68.50	-0.3	1,520	-0.02%
2021/06/28	1	68.50	0.8	68.15	68.40	0.2	1,577	0.01%
2021/06/25	2.1	67.99	10	67.86	68.80	-7.9	1,597	-0.50%
2021/06/23	0	0.00	2	67.05	66.80	-2	1,631	-0.12%
2021/06/18	0	0.00	1	66.60	66.50	-1	1,745	-0.06%
2021/06/16	0	66.30	0	0.00	66.20	0	1,833	0.00%
2021/06/10	2	65.60	0.2	66.27	66.00	1.8	1,984	0.09%
2021/06/09	0.2	64.30	0	0.00	64.70	0.2	1,990	0.01%
2021/06/04	1	64.70	0	0.00	64.60	1	2,036	0.05%
2021/06/03	2	66.05	0	0.00	66.20	2	2,052	0.10%
2021/05/28	0	0.00	2	65.80	66.00	-2	2,115	-0.09%
2021/05/26	1	64.60	0	0.00	65.00	1	2,141	0.05%
2021/05/25	0	0.00	1	64.60	64.80	-1	2,145	-0.05%
2021/05/24	8	64.16	10	64.46	64.30	-2	2,149	-0.09%
2021/05/21	8.1	66.61	1	67.20	66.20	7.1	2,132	0.33%
2021/05/20	3	62.93	1	62.50	62.00	2	2,082	0.10%
2021/05/19	0	63.80	0	0.00	63.70	0	2,091	0.00%
2021/05/14	1	63.00	0	0.00	63.30	1	2,081	0.05%
2021/05/13	2	60.70	0	0.00	61.60	2	2,065	0.10%
2021/05/11	0	0.00	0.1	67.72	66.70	-0.1	1,998	-0.01%
2021/05/07	0.2	71.07	0	0.00	70.60	0.2	1,963	0.01%
2021/05/05	1	69.80	2	69.85	69.80	-1	1,978	-0.05%
2021/05/04	0	0.00	1	70.10	69.40	-1	1,976	-0.05%
2021/04/28	0	74.90	0	0.00	75.20	0	1,947	0.00%
2021/04/27	0	74.00	0	0.00	74.30	0	1,960	0.00%
2021/04/26	2	73.50	0	0.00	73.80	2	1,961	0.10%
2021/04/23	1	73.40	0	0.00	73.30	1	1,969	0.05%
2021/04/22	0	0.00	5	75.10	73.30	-5	1,981	-0.25%
2021/04/20	10	75.30	0	0.00	75.50	10	1,976	0.51%
2021/04/19	1	76.10	0	0.00	75.60	1	1,988	0.05%
2021/04/16	1	76.20	1	76.50	76.20	0	1,989	0.00%
2021/04/14	7	74.74	1	74.80	75.00	6	2,001	0.30%
2021/04/13	2	76.85	1	77.60	75.80	1	1,997	0.05%
2021/04/12	0	0.00	3	77.03	76.50	-3	1,975	-0.15%
2021/04/09	4	76.90	5	76.52	76.70	-1	1,937	-0.05%
2021/04/08	5	76.76	0.1	76.95	76.50	4.9	1,897	0.26%
2021/04/07	3	75.03	0.1	75.40	76.10	2.9	1,830	0.16%
2021/04/06	1	75.70	0	0.00	75.70	1	1,799	0.06%
2021/04/01	1	74.80	2	75.25	75.40	-1	1,745	-0.06%
2021/03/30	1	73.10	0	0.00	73.50	1	1,610	0.06%
2021/03/29	2	73.00	2.1	72.91	73.00	-0.1	1,583	0.00%
2021/03/26	0.1	73.81	0	0.00	73.20	0.1	1,574	0.01%
2021/03/25	0	0.00	1	74.10	73.40	-1	1,559	-0.06%
2021/03/22	2	73.05	0	0.00	73.20	2	1,451	0.14%
2021/03/18	2	73.95	0	0.00	74.40	2	1,378	0.15%
2021/03/17	0	0.00	2	71.90	71.70	-2	1,267	-0.16%
2021/03/08	1	71.10	0	0.00	71.10	1	1,377	0.07%
2021/03/04	2	70.80	0	0.00	70.70	2	1,371	0.15%
2021/02/26	1	73.00	0	0.00	72.80	1	1,452	0.07%
2021/02/23	1	73.40	0	0.00	73.50	1	1,486	0.07%
2021/02/18	2	73.50	0	0.00	73.70	2	1,473	0.14%
2021/02/05	0	0.00	0	72.30	72.10	0	1,465	0.00%
2021/02/02	0	0.00	2	73.30	73.20	-2	1,513	-0.13%
2021/01/29	0	0.00	2	73.60	73.40	-2	1,536	-0.13%
2021/01/28	1	74.00	0	0.00	75.00	1	1,525	0.07%
2021/01/27	0.1	74.50	0	0.00	74.70	0.1	1,510	0.00%
2021/01/26	0	74.00	0	0.00	74.00	0	1,495	0.00%
2021/01/22	3.1	73.37	2	73.15	73.60	1.1	1,472	0.07%
2021/01/21	3	71.87	0	71.50	71.20	3	1,455	0.20%
2021/01/20	0	0.00	3	72.64	72.00	-3	1,438	-0.21%
2021/01/15	2	76.20	0	0.00	75.20	2	1,374	0.15%
2021/01/14	1	76.80	1	76.60	76.90	0	1,356	0.00%
2021/01/13	3	77.27	0	0.00	77.00	3	1,352	0.22%
2021/01/12	1	77.12	0	0.00	77.10	1	1,328	0.08%
2021/01/08	2	78.70	0	0.00	79.00	2	1,285	0.16%
2021/01/07	1	79.90	1	80.40	80.00	0	1,263	0.00%
2021/01/06	3	80.00	0.1	81.30	79.50	3	1,234	0.24%
2021/01/05	1.1	80.77	3	80.10	80.70	-1.9	1,194	-0.16%
2020/12/30	1	77.70	0	0.00	77.60	1	1,139	0.09%
2020/12/28	2	77.80	5	77.90	77.90	-3	1,129	-0.27%
2020/12/24	0	0.00	5	77.70	77.50	-5	1,118	-0.45%
2020/12/18	1	78.60	0	0.00	78.30	1	1,141	0.09%
2020/12/15	5	78.80	0	0.00	78.80	5	1,127	0.44%
2020/12/14	0	0.00	0.1	80.30	80.50	-0.1	1,117	-0.01%
2020/12/11	0	0.00	1.1	81.21	81.40	-1.1	1,123	-0.10%
2020/12/10	1	81.70	5	81.00	81.70	-4	1,097	-0.36%
2020/12/09	2	80.25	2	80.80	81.00	0	1,020	0.00%
2020/12/07	0.1	78.30	0	0.00	78.60	0.1	938	0.01%
2020/12/04	5	78.70	0	0.00	78.50	5	942	0.53%
2020/12/02	1	79.60	1	79.30	79.30	0	924	0.00%
2020/12/01	0	0.00	0.1	78.80	78.40	-0.1	910	-0.01%
2020/11/30	0	0.00	0.1	79.50	79.00	-0.1	905	-0.01%
2020/11/27	7	79.71	0	0.00	79.60	7	894	0.78%
2020/11/26	0	0.00	16	78.32	80.50	-16	838	-1.91%
2020/11/25	1	79.40	30	77.61	77.60	-29	780	-3.72%
2020/11/24	40	78.75	7	78.23	78.60	33	759	4.34%
2020/11/23	0	0.00	10	76.80	77.90	-10	741	-1.35%
2020/11/20	3	75.50	0	0.00	75.30	3	711	0.42%
2020/11/19	5	75.80	0	0.00	75.60	5	729	0.69%
2020/11/16	0.1	76.50	0	0.00	76.10	0.1	781	0.01%
2020/11/11	0	0.00	1	76.50	76.20	-1	766	-0.13%
2020/11/10	5	75.80	1	76.20	76.00	4	761	0.53%
2020/11/09	5	74.90	2	75.80	75.80	3	761	0.40%
2020/10/26	0	0.00	0.2	75.00	75.00	-0.2	939	-0.02%
2020/10/20	1	75.40	0	0.00	74.90	1	1,076	0.09%
2020/10/16	0.1	73.90	0	0.00	73.90	0.1	1,114	0.01%
2020/10/06	0.1	72.80	0	0.00	72.80	0.1	1,286	0.01%
2020/09/28	1	72.00	0	0.00	71.90	1	1,605	0.06%
2020/09/24	2	73.60	0	0.00	73.90	2	1,683	0.12%
2020/09/17	0.1	76.40	5	76.30	76.40	-4.9	1,775	-0.28%
2020/09/16	5	75.68	0	0.00	75.20	5	1,824	0.27%
2020/09/15	5	75.20	0	0.00	75.10	5	1,911	0.26%
2020/09/14	0.1	75.40	0	0.00	75.40	0.1	1,972	0.00%
2020/09/10	1	75.30	0	0.00	74.40	1	2,020	0.05%
2020/09/09	4	75.00	0	0.00	75.10	4	2,018	0.20%
2020/09/03	3	78.47	0	0.00	78.40	3	2,057	0.15%
2020/09/02	0	0.00	1	79.10	79.30	-1	2,086	-0.05%
2020/08/31	2	78.30	0	0.00	77.80	2	2,178	0.09%
2020/08/25	0	0.00	1	79.60	79.30	-1	2,166	-0.05%
2020/08/24	0.1	78.10	0	0.00	78.30	0.1	2,150	0.00%
2020/08/20	1	78.00	0	0.00	74.70	1	2,119	0.05%
2020/08/19	0	0.00	1	79.60	78.60	-1	2,091	-0.05%
2020/08/18	2	78.55	1	78.80	78.50	1	2,092	0.05%
2020/08/17	1	79.50	0	0.00	79.50	1	2,080	0.05%
2020/08/13	1	79.20	0	0.00	79.20	1	2,078	0.05%
2020/08/11	0	0.00	1	81.00	81.30	-1	2,056	-0.05%
2020/08/06	0.1	82.90	0	0.00	83.40	0.1	2,009	0.00%
2020/08/05	0	0.00	1	80.80	81.90	-1	2,003	-0.05%
2020/08/04	1	79.20	0	0.00	79.40	1	1,994	0.05%
2020/07/31	1	79.00	1	78.50	79.20	0	1,983	0.00%
2020/07/29	1	78.90	0	0.00	78.80	1	2,022	0.05%
2020/07/28	1	81.50	0	0.00	78.60	1	2,032	0.05%
2020/07/24	0	0.00	1	85.30	83.00	-1	1,986	-0.05%
2020/07/23	1	84.40	2	84.25	84.50	-1	1,950	-0.05%
2020/07/22	0.1	83.00	0	0.00	83.10	0.1	1,943	0.00%
2020/07/21	1	83.70	3	84.20	82.70	-2	1,933	-0.10%
2020/07/20	1	83.60	2	82.80	83.70	-1	1,894	-0.05%
2020/07/13	2	82.00	0	0.00	82.00	2	1,806	0.11%
2020/07/10	1	81.90	0	0.00	81.30	1	1,801	0.06%
2020/07/09	0	0.00	4	84.90	83.30	-4	1,772	-0.23%
2020/07/08	8	85.24	0	0.00	86.20	8	1,684	0.47%
2020/07/07	2	85.15	1	85.50	84.90	1	1,604	0.06%
2020/07/06	0	0.00	1.4	83.39	83.60	-1.4	1,511	-0.09%
2020/07/03	0	0.00	5	80.80	81.90	-5	1,478	-0.34%
2020/07/01	1.1	79.62	8	79.45	80.00	-6.9	1,439	-0.48%
2020/06/24	1	78.10	0	0.00	77.90	1	1,390	0.07%
2020/06/23	8	79.05	0	0.00	78.10	8	1,390	0.58%
2020/06/22	0	0.00	1	81.10	78.50	-1	1,347	-0.07%
2020/06/18	0	0.00	1	76.60	77.70	-1	1,210	-0.08%
2020/06/10	1	77.20	0	0.00	77.20	1	1,267	0.08%
2020/06/08	0	0.00	1	76.50	76.70	-1	1,301	-0.08%
2020/06/05	1	76.70	1	76.10	76.00	0	1,281	0.00%
2020/06/04	0	0.00	1	74.00	74.00	-1	1,230	-0.08%
2020/06/02	0.1	73.20	0	0.00	73.20	0.1	1,254	0.01%
2020/05/25	1	73.50	0	0.00	73.60	1	1,323	0.08%
2020/05/22	0.1	72.50	0	0.00	72.40	0.1	1,327	0.01%
2020/05/12	1	73.20	0	0.00	72.00	1	1,385	0.07%
2020/05/11	0	0.00	2	73.50	73.30	-2	1,378	-0.15%
2020/05/08	2	73.55	1	73.40	73.30	1	1,368	0.07%
2020/05/06	0	0.00	2	74.00	73.00	-2	1,378	-0.15%
2020/05/05	2	75.25	0	0.00	73.80	2	1,369	0.15%
2020/04/30	1	74.90	6	74.73	74.90	-5	1,301	-0.38%
2020/04/29	0	0.00	0.1	74.50	74.50	-0.1	1,288	0.00%
2020/04/22	0	0.00	1	69.70	69.60	-1	1,329	-0.08%
2020/04/15	1	70.10	1	70.50	70.20	0	1,305	0.00%
2020/04/14	0.1	69.30	0	0.00	69.10	0.1	1,303	0.00%
2020/04/08	1	67.60	0	0.00	67.80	1	1,334	0.07%
2020/03/26	0	0.00	1	62.70	62.80	-1	1,254	-0.08%
2020/03/24	0	0.00	1	60.40	60.70	-1	1,245	-0.08%
2020/03/10	1	69.70	0	0.00	71.80	1	1,108	0.09%
2020/03/09	1	70.70	0	0.00	70.50	1	1,099	0.09%
2020/03/02	2	72.25	0	0.00	71.30	2	1,051	0.19%
2020/02/27	1	74.50	0	0.00	73.80	1	1,039	0.10%
2020/02/13	0	0.00	2	75.10	75.70	-2	1,037	-0.19%
2020/02/12	0	0.00	4	75.30	74.50	-4	1,058	-0.38%
2020/02/05	3	74.40	0	0.00	74.00	3	1,088	0.28%
2020/02/04	3	73.93	0	0.00	73.50	3	1,097	0.27%
2020/01/02	5	78.50	0	0.00	78.20	5	1,439	0.35%
2019/12/31	0	0.00	5	77.30	77.70	-5	1,521	-0.33%
2019/12/30	1	77.50	0	0.00	77.70	1	1,549	0.06%
2019/12/26	0	0.00	5	76.40	76.40	-5	1,567	-0.32%
2019/12/20	0	0.00	5	77.30	77.50	-5	1,729	-0.29%
2019/12/17	5	76.60	0	0.00	76.60	5	1,739	0.29%
2019/12/13	5	76.30	1	76.30	76.70	4	1,788	0.22%
2019/12/12	0	0.00	2	76.00	75.30	-2	1,775	-0.11%
2019/12/05	2	75.20	0	0.00	76.20	2	1,964	0.10%
2019/12/03	0	0.00	1	75.00	75.10	-1	2,026	-0.05%
2019/11/26	0	0.00	2	77.00	76.90	-2	2,230	-0.09%
2019/11/19	2	78.30	0	0.00	78.00	2	2,708	0.07%
2019/11/12	5	76.20	0	0.00	77.70	5	3,163	0.16%
2019/11/11	0	0.00	2	76.30	75.20	-2	3,346	-0.06%
2019/11/06	1	79.20	0	0.00	79.20	1	3,395	0.03%
2019/11/05	0	0.00	1	80.30	79.70	-1	3,495	-0.03%
2019/11/04	0	0.00	11	79.47	79.20	-11	3,539	-0.31%
2019/11/01	1	79.10	0	0.00	79.00	1	3,557	0.03%
2019/10/23	1	81.90	0	0.00	81.90	1	4,055	0.02%
2019/10/18	0	0.00	5	81.48	82.70	-5	4,127	-0.12%
2019/10/16	1	81.00	0	0.00	81.10	1	4,085	0.02%
2019/10/14	15	83.02	0	0.00	82.80	15	4,050	0.37%
2019/10/09	0	0.00	7	82.99	82.50	-7	4,013	-0.17%
2019/10/07	6	82.67	205	81.87	82.40	-199	3,976	-5.00%	大賣/鉅額交易
2019/10/03	1	79.80	0	0.00	79.90	1	3,860	0.03%
2019/10/01	0	0.00	1	80.10	80.50	-1	3,880	-0.03%
2019/09/27	3	79.37	0	0.00	79.00	3	3,871	0.08%
2019/09/26	205	81.41	1	79.80	80.40	204	3,849	5.30%	大買/鉅額交易
2019/09/25	3	78.97	0	0.00	78.90	3	3,789	0.08%
2019/09/16	2	77.65	0	0.00	78.20	2	3,767	0.05%
2019/09/09	1	79.10	0	0.00	77.20	1	3,704	0.03%
2019/09/05	0	0.00	3	82.40	82.50	-3	3,530	-0.08%
2019/09/04	1	80.80	0	0.00	81.70	1	3,491	0.03%
2019/09/03	3	81.70	4	81.30	80.90	-1	3,464	-0.03%
2019/09/02	4	81.60	0	0.00	82.00	4	3,435	0.12%
2019/08/29	1	82.80	0	0.00	82.80	1	3,356	0.03%
2019/08/28	2	83.70	82	84.05	84.00	-80	3,290	-2.43%
2019/08/27	82	83.38	1	81.00	83.00	81	3,165	2.56%
2019/08/26	1	79.80	0	0.00	79.00	1	2,974	0.03%
2019/08/23	0	0.00	3	81.80	81.00	-3	2,921	-0.10%
2019/08/22	1	83.40	0	0.00	82.20	1	2,873	0.03%
2019/08/20	5	82.62	2	83.10	82.50	3	2,791	0.11%
2019/08/19	0	0.00	1	83.00	81.90	-1	2,666	-0.04%
2019/08/16	2	82.45	3	81.20	81.00	-1	2,600	-0.04%
2019/08/15	1	81.20	11	80.85	81.50	-10	2,487	-0.40%
2019/08/14	3	80.10	4	80.93	80.80	-1	2,360	-0.04%
2019/08/13	1	76.70	2	76.90	76.30	-1	2,148	-0.05%
2019/08/12	4	77.90	1	78.00	76.30	3	2,136	0.14%
2019/08/08	1	76.70	1	77.30	77.30	0	2,088	0.00%
2019/08/07	2	76.40	0	0.00	76.40	2	2,055	0.10%
2019/08/06	0	0.00	1	74.70	75.10	-1	1,980	-0.05%
2019/08/05	1	74.20	1	74.10	73.50	0	1,965	0.00%
2019/08/02	1	73.90	3	73.47	73.30	-2	1,957	-0.10%
2019/08/01	2	74.60	2	74.40	74.90	0	1,956	0.00%
2019/07/31	1	75.60	1	74.40	74.20	0	1,941	0.00%
2019/07/30	1	74.80	1	74.10	74.00	0	1,890	0.00%
2019/07/29	1	75.50	2	77.20	75.30	-1	1,848	-0.05%
2019/07/26	8	75.13	11	76.14	77.10	-3	1,759	-0.17%
2019/07/25	8	72.44	5	72.94	73.30	3	1,565	0.19%
2019/07/23	2	71.25	1	71.30	69.90	1	1,466	0.07%
2019/07/22	1	70.60	2	69.75	70.50	-1	1,474	-0.07%
2019/07/18	0	0.00	3	67.60	67.40	-3	1,452	-0.21%
2019/07/12	0	0.00	4	69.20	68.70	-4	1,829	-0.22%
2019/07/10	0	0.00	1	67.60	67.60	-1	1,834	-0.05%
2019/07/08	2	67.00	1	67.00	68.00	1	1,864	0.05%
2019/07/04	0	0.00	2	65.80	66.00	-2	1,866	-0.11%
2019/07/01	4	68.58	2	68.80	68.40	2	1,909	0.10%
2019/06/25	2	68.50	3	68.23	67.00	-1	2,012	-0.05%
2019/06/24	0	0.00	1	67.00	67.70	-1	2,018	-0.05%
2019/06/21	1	69.20	0	0.00	67.00	1	2,045	0.05%
2019/06/20	3	68.30	3	68.80	68.60	0	2,046	0.00%
2019/06/17	2	67.00	0	0.00	66.60	2	2,133	0.09%
2019/06/12	4	67.05	0	0.00	66.70	4	2,346	0.17%
2019/06/11	2	67.35	0	0.00	66.80	2	2,357	0.08%
2019/05/14	0	0.00	5	63.00	64.80	-5	3,513	-0.14%
2019/05/09	1	64.80	0	0.00	64.00	1	3,514	0.03%
2019/05/07	0	0.00	1	67.30	67.30	-1	3,503	-0.03%
2019/05/06	0	0.00	4	67.20	67.10	-4	3,522	-0.11%
2019/04/29	1	67.20	8	67.60	67.70	-7	3,503	-0.20%
2019/04/26	1	69.40	0	0.00	69.10	1	3,501	0.03%
2019/04/24	6	71.35	12	71.63	71.30	-6	3,510	-0.17%
2019/04/23	17	71.50	14	70.79	70.80	3	3,497	0.09%
2019/04/22	13	71.88	3	71.40	72.50	10	3,430	0.29%
2019/04/19	0	0.00	1	67.40	67.70	-1	3,190	-0.03%
2019/04/18	0	0.00	5	68.08	67.10	-5	3,202	-0.16%
2019/04/16	1	68.40	0	0.00	68.40	1	3,299	0.03%
2019/04/11	4	68.80	0	0.00	67.70	4	3,425	0.12%
2019/04/10	3	68.80	4	68.60	68.90	-1	3,469	-0.03%
2019/04/09	8	68.64	0	0.00	68.20	8	3,479	0.23%
2019/04/02	1	69.30	13	70.10	68.20	-12	3,545	-0.34%
2019/04/01	5	68.98	2	68.75	68.90	3	3,597	0.08%
2019/03/28	2	68.20	0	0.00	68.00	2	3,586	0.06%
2019/03/27	6	68.40	1	67.90	68.60	5	3,630	0.14%
2019/03/26	2	67.60	2	67.90	67.30	0	3,635	0.00%
2019/03/25	2	66.80	0	0.00	67.20	2	3,670	0.05%
2019/03/22	1	67.60	0	0.00	67.60	1	3,700	0.03%
2019/03/21	0	0.00	1	69.40	68.90	-1	3,719	-0.03%
2019/03/20	1	68.60	0	0.00	68.60	1	3,893	0.03%
2019/03/19	3	69.80	17	70.31	68.90	-14	3,916	-0.36%
2019/03/18	12	68.44	8	68.60	68.60	4	3,907	0.10%
2019/03/15	0	0.00	1	66.80	66.90	-1	3,908	-0.03%
2019/03/08	1	66.70	0	0.00	65.90	1	4,260	0.02%
2019/03/07	4	67.80	0	0.00	66.80	4	4,273	0.09%
2019/03/06	0	0.00	1	71.10	69.60	-1	4,231	-0.02%
2019/03/05	3	68.23	0	0.00	67.90	3	4,114	0.07%
2019/03/04	0	0.00	56	67.15	69.20	-56	4,093	-1.37%
2019/02/27	69	64.86	15	65.33	65.50	54	4,055	1.33%
2019/02/25	1	63.20	0	0.00	63.00	1	4,274	0.02%
2019/02/18	0	0.00	1	61.00	61.40	-1	4,682	-0.02%
2019/02/15	1	61.20	0	0.00	61.40	1	4,670	0.02%
2019/02/14	1	63.90	0	0.00	63.50	1	4,587	0.02%
2019/02/13	0	0.00	1	66.50	65.00	-1	4,557	-0.02%
2019/01/18	0	0.00	3	63.70	63.80	-3	4,342	-0.07%
2019/01/16	0	0.00	1	65.70	65.80	-1	4,275	-0.02%
2019/01/14	1	63.40	0	0.00	63.70	1	4,180	0.02%
2019/01/10	0	0.00	1	64.80	65.80	-1	4,135	-0.02%
2019/01/09	1	66.30	0	0.00	64.80	1	4,120	0.02%
2019/01/08	3	66.70	1	67.30	66.20	2	4,089	0.05%
2019/01/07	1	67.90	22	66.61	66.30	-21	4,018	-0.52%
2019/01/04	22	65.20	0	0.00	66.20	22	3,965	0.55%
2019/01/03	4	66.13	25	65.45	65.40	-21	3,911	-0.54%
2019/01/02	21	66.54	0	0.00	64.90	21	3,870	0.54%
2018/12/27	0	0.00	1	64.20	63.70	-1	3,803	-0.03%
2018/12/26	2	63.00	0	0.00	61.70	2	3,736	0.05%
2018/12/24	0	0.00	3	64.90	65.50	-3	3,668	-0.08%
2018/12/20	2	60.80	0	0.00	61.20	2	3,520	0.06%
2018/12/17	0	0.00	1	65.70	65.70	-1	3,398	-0.03%
2018/12/14	2	67.55	2	67.60	67.80	0	3,354	0.00%
2018/12/13	7	66.87	10	68.00	68.20	-3	3,305	-0.09%
2018/12/12	1	65.80	0	0.00	65.10	1	3,106	0.03%
2018/12/10	2	64.45	7	64.96	65.00	-5	2,973	-0.17%
2018/12/07	16	64.16	10	64.34	64.60	6	2,895	0.21%
2018/12/06	2	60.50	0	0.00	60.50	2	2,820	0.07%
2018/12/05	1	64.40	0	0.00	64.50	1	2,756	0.04%
2018/12/04	2	65.55	3	65.60	65.00	-1	2,709	-0.04%
2018/12/03	0	0.00	3	64.00	63.60	-3	2,567	-0.12%
2018/11/30	0	0.00	1	62.60	62.60	-1	2,493	-0.04%
2018/11/29	5	63.60	6	62.65	62.50	-1	2,426	-0.04%
2018/11/28	1	63.20	0	0.00	63.00	1	2,375	0.04%
2018/11/27	5	63.20	8	63.51	63.10	-3	2,317	-0.13%
2018/11/26	7	62.51	5	62.90	64.00	2	2,242	0.09%
2018/11/23	12	61.73	12	62.29	60.20	0	2,078	0.00%
2018/11/22	10	65.50	5	62.40	62.40	5	1,911	0.26%
2018/11/21	33	64.03	34	64.73	63.60	-1	1,669	-0.06%
2018/11/20	6	60.13	3	60.20	60.50	3	1,347	0.22%
2018/11/16	1	53.40	0	0.00	53.40	1	1,173	0.09%
2018/11/13	1	53.30	1	51.80	53.10	0	1,237	0.00%
2018/11/09	0	0.00	2	53.00	52.90	-2	1,273	-0.16%
2018/11/01	1	50.20	0	0.00	50.20	1	1,492	0.07%
2018/10/23	0	0.00	4	49.39	49.00	-4	1,475	-0.27%
2018/10/22	4	49.05	0	0.00	49.05	4	1,482	0.27%
2018/10/19	0.8	50.50	1	46.30	49.90	-0.2	1,472	-0.01%
2018/10/15	0	0.00	1	44.95	45.40	-1	1,428	-0.07%
2018/10/12	0	0.00	9	43.05	45.05	-9	1,419	-0.63%
2018/10/11	1	43.10	1	45.00	43.05	0	1,409	0.00%
2018/09/25	1	50.50	0	0.00	50.70	1	1,390	0.07%
2018/09/07	1	50.50	0	0.00	50.90	1	1,296	0.08%
2018/09/06	1	51.80	0	0.00	51.80	1	1,291	0.08%
2018/08/30	0	0.00	5	54.20	54.50	-5	1,356	-0.37%
2018/08/14	0	0.00	6	55.40	54.20	-6	1,494	-0.40%
2018/08/13	1	56.50	0	0.00	56.30	1	1,441	0.07%
2018/08/10	1	62.50	0	0.00	62.50	1	1,353	0.07%
2018/08/06	0	0.00	1	68.50	68.50	-1	1,375	-0.07%
2018/08/03	0	0.00	2	68.00	68.10	-2	1,392	-0.14%
2018/08/02	0	0.00	1	67.50	67.30	-1	1,422	-0.07%
2018/07/31	2	67.80	0	0.00	67.80	2	1,507	0.13%
2018/07/24	0	0.00	2	68.50	68.50	-2	1,484	-0.13%
2018/07/20	0	0.00	1	68.50	68.20	-1	1,489	-0.07%
2018/07/18	2	68.10	2	69.10	68.10	0	1,491	0.00%
2018/07/17	2	68.10	0	0.00	68.40	2	1,483	0.13%
2018/07/13	0	0.00	2	67.20	67.50	-2	1,468	-0.14%
2018/07/04	0	0.00	1	70.20	70.00	-1	1,413	-0.07%
2018/07/03	2	70.80	0	0.00	70.70	2	1,439	0.14%
2018/07/02	0	0.00	1	71.60	70.80	-1	1,431	-0.07%
2018/06/29	0	0.00	2	70.70	70.90	-2	1,434	-0.14%
2018/06/26	1	69.70	0	0.00	69.70	1	1,435	0.07%
2018/06/20	1	69.80	10	69.51	69.80	-9	1,445	-0.62%
2018/06/19	1	71.10	0	0.00	70.40	1	1,439	0.07%
2018/06/14	1	71.70	0	0.00	71.30	1	1,413	0.07%
2018/06/11	2	73.45	0	0.00	73.70	2	1,422	0.14%
2018/06/05	11	74.55	0	0.00	73.90	11	1,375	0.80%
2018/06/04	2	72.00	0	0.00	72.00	2	1,265	0.16%
2018/05/08	1	77.10	0	0.00	74.10	1	970	0.10%
2018/04/27	1	79.10	0	0.00	78.30	1	972	0.10%
2018/04/24	1	81.10	1	80.70	80.90	0	1,004	0.00%
2018/04/17	1	81.50	0	0.00	81.60	1	1,041	0.10%
2018/04/16	0	0.00	1	82.00	82.10	-1	1,074	-0.09%
2018/04/13	0	0.00	1	82.20	82.20	-1	1,117	-0.09%
2018/04/11	0	0.00	1	82.50	82.00	-1	1,215	-0.08%
2018/04/09	0	0.00	4	84.15	83.10	-4	1,345	-0.30%
2018/04/02	0	0.00	1	82.00	82.00	-1	1,328	-0.08%
2018/03/21	0	0.00	1	82.00	81.10	-1	1,563	-0.06%
2018/03/20	1	81.60	0	0.00	81.70	1	1,571	0.06%
2018/03/19	0	0.00	2	80.70	81.10	-2	1,602	-0.12%
2018/03/14	1	81.00	0	0.00	80.70	1	1,574	0.06%
2018/03/09	0.1	82.30	0	0.00	82.40	0.1	1,507	0.01%
2018/03/05	1	81.50	0	0.00	81.20	1	1,542	0.06%
2018/02/26	0	0.00	1	85.00	84.70	-1	1,523	-0.07%
2018/02/21	0	0.00	1	83.80	84.20	-1	1,543	-0.06%
2018/02/09	1	82.30	0	0.00	82.50	1	1,536	0.07%
2018/02/06	1	81.00	0	0.00	81.40	1	1,513	0.07%
2018/02/05	1	82.60	1	82.70	84.00	0	1,490	0.00%
2018/01/26	1	83.60	0	0.00	83.70	1	1,628	0.06%
2018/01/19	0	0.00	1	84.10	84.10	-1	1,643	-0.06%
2018/01/15	1	83.60	0	0.00	84.10	1	1,640	0.06%
2018/01/08	0	0.00	40	88.26	86.00	-40	1,726	-2.32%
2018/01/05	7	88.00	35	87.54	87.70	-28	1,715	-1.63%
2018/01/04	70	87.80	0	0.00	89.00	70	1,656	4.23%
2018/01/03	2	85.40	15	85.33	85.20	-13	1,570	-0.83%
2018/01/02	1	84.50	0	0.00	85.30	1	1,578	0.06%