宏捷科 (8086)-元大-桃園券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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
2024/05/03	4	139.88	1	140.50	139.00	3	6,128	0.05%
2024/05/02	4	136.37	2	137.00	135.50	2	6,131	0.03%
2024/04/30	1	140.50	0	141.00	138.00	1	6,128	0.02%
2024/04/29	1	134.00	2	133.03	137.00	-1	6,095	-0.02%
2024/04/26	0	0.00	2	131.50	130.00	-2	6,101	-0.03%
2024/04/25	4	130.13	0	0.00	129.50	4	6,159	0.06%
2024/04/24	2	132.00	0	133.00	133.00	2	6,199	0.03%
2024/04/23	0	0.00	0	128.50	129.50	0	6,231	0.00%
2024/04/22	1	127.96	0	0.00	126.50	1	6,254	0.02%
2024/04/19	6	130.75	8.7	129.82	130.50	-2.7	6,244	-0.04%
2024/04/18	2.1	136.03	1	136.00	136.00	1.1	6,235	0.02%
2024/04/17	4	137.49	1	136.01	137.00	3	6,273	0.05%
2024/04/16	3.1	132.01	1	133.00	132.00	2.1	6,267	0.03%
2024/04/15	2.1	137.55	4.3	137.81	137.00	-2.2	6,267	-0.03%
2024/04/12	1.2	139.76	1	142.50	139.50	0.2	6,300	0.00%
2024/04/11	2.3	142.57	1.1	141.50	142.00	1.2	6,385	0.02%
2024/04/10	1.1	145.00	0	0.00	145.50	1.1	6,613	0.02%
2024/04/09	1.2	146.00	0	0.00	145.50	1.2	6,700	0.02%
2024/04/08	3.1	147.54	1	146.00	146.00	2.1	6,701	0.03%
2024/04/03	19	151.03	18.1	152.13	153.00	0.9	6,653	0.01%
2024/04/02	0.1	147.97	14	148.39	150.00	-13.9	6,505	-0.21%
2024/04/01	2.1	146.51	28.1	146.58	146.00	-26	6,500	-0.40%
2024/03/29	1.1	145.39	1	145.00	144.00	0.1	6,539	0.00%
2024/03/28	4	144.75	1	144.50	143.00	3	6,631	0.05%
2024/03/27	1	147.50	0	0.00	147.50	1	6,657	0.02%
2024/03/26	1	155.49	2.2	148.54	148.00	-1.2	6,672	-0.02%
2024/03/25	0	154.00	0	0.00	154.00	0	6,721	0.00%
2024/03/22	4	147.40	7	148.71	152.00	-3	6,761	-0.04%
2024/03/21	3.1	146.68	3	148.50	146.50	0.1	6,791	0.00%
2024/03/20	10	154.15	5	152.10	148.00	5	6,725	0.07%
2024/03/19	5	157.90	5	160.30	158.00	0	6,646	0.00%
2024/03/18	2	155.75	0	157.50	158.00	2	6,507	0.03%
2024/03/15	1	150.51	1	153.50	153.50	0	6,533	0.00%
2024/03/14	1	148.50	1	150.00	148.00	0	6,492	0.00%
2024/03/12	3.1	158.68	3	158.00	157.50	0.1	6,554	0.00%
2024/03/11	4.1	154.38	9	153.17	154.50	-4.9	6,616	-0.07%
2024/03/08	5.2	150.33	2	150.05	148.00	3.1	6,843	0.05%
2024/03/07	6.2	159.48	9.1	160.24	155.50	-2.9	6,863	-0.04%
2024/03/06	12	154.75	11	152.86	156.50	1	6,810	0.01%
2024/03/05	14	157.79	6	155.92	153.00	8	7,132	0.11%
2024/03/04	1	150.00	10	150.25	149.50	-9	6,935	-0.13%
2024/03/01	6.1	146.78	10	148.40	149.00	-4	7,028	-0.06%
2024/02/29	0	0.00	1	138.00	141.50	-1	7,376	-0.01%
2024/02/27	1.1	136.45	1	141.00	137.50	0.1	7,583	0.00%
2024/02/26	3	140.50	2	140.50	141.50	1	7,726	0.01%
2024/02/23	6	144.92	6	143.25	142.00	0	7,717	0.00%
2024/02/22	3	149.83	3	145.67	145.50	0	7,700	0.00%
2024/02/21	10.1	150.51	13	149.58	147.50	-2.9	7,663	-0.04%
2024/02/20	4	145.00	16.1	145.44	143.50	-12.1	7,390	-0.16%
2024/02/19	5	141.80	11.7	144.03	146.00	-6.7	7,152	-0.09%
2024/02/16	1	132.50	5	131.20	133.00	-4	6,911	-0.06%
2024/02/15	4	130.50	2.7	131.00	131.00	1.3	6,907	0.02%
2024/02/05	2	128.00	2.2	128.73	127.50	-0.2	6,912	0.00%
2024/02/02	11	126.36	2.2	126.57	123.00	8.9	7,017	0.13%
2024/02/01	1	125.00	3	123.83	124.50	-2	7,181	-0.03%
2024/01/31	3	123.33	2.2	124.00	124.00	0.8	7,284	0.01%
2024/01/30	2	120.25	6	118.50	121.00	-4	7,457	-0.05%
2024/01/26	0	0.00	1	114.50	117.00	-1	7,741	-0.01%
2024/01/24	1	118.00	1	117.50	118.00	0	8,076	0.00%
2024/01/23	3	117.50	0	0.00	117.00	3	8,270	0.04%
2024/01/22	2	118.50	3.1	117.29	118.50	-1.1	8,375	-0.01%
2024/01/19	2.1	113.69	5	115.40	115.00	-2.9	8,337	-0.03%
2024/01/18	4	114.00	1.8	112.72	113.00	2.2	8,290	0.03%
2024/01/17	2	116.75	1.1	117.58	116.50	0.9	8,260	0.01%
2024/01/16	0	0.00	1	116.50	116.50	-1	8,224	-0.01%
2024/01/15	1	115.00	3	115.67	116.50	-2	8,198	-0.02%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	1	115.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	2.1	115.51	0	0.00	115.50	2.1	8,148	0.03%
2024/01/09	0	0.00	2	117.50	117.00	-2	8,130	-0.02%
2024/01/08	1	117.50	3	120.17	117.00	-2	8,104	-0.02%
2024/01/05	4.1	117.54	1	117.00	117.00	3.1	8,054	0.04%
2024/01/04	14.3	121.00	7	121.36	118.50	7.3	7,944	0.09%
2024/01/03	3.4	121.51	0	0.00	120.00	3.4	7,701	0.04%
2023/12/29	1.1	130.50	5.2	131.18	131.00	-4.1	7,661	-0.05%
2023/12/28	4.2	129.60	1	131.50	128.00	3.2	7,880	0.04%
2023/12/27	0	0.00	1	132.50	132.00	-1	7,841	-0.01%
2023/12/26	3	130.17	1	130.00	130.00	2	7,810	0.03%
2023/12/25	5.1	127.75	5.2	130.10	129.50	-0.1	7,736	0.00%
2023/12/22	1	122.00	2.3	123.28	123.50	-1.3	7,629	-0.02%
2023/12/21	1.2	120.07	0	0.00	119.00	1.2	7,557	0.02%
2023/12/20	2	121.00	2	121.50	122.00	0	7,532	0.00%
2023/12/19	2.3	123.76	2.1	124.33	122.50	0.2	7,433	0.00%
2023/12/18	2.2	129.48	2	130.50	129.50	0.2	7,350	0.00%
2023/12/15	1.1	134.50	1	135.50	134.50	0.1	7,320	0.00%
2023/12/14	0.3	136.50	1.1	135.95	134.00	-0.9	7,408	-0.01%
2023/12/13	2	137.75	6	136.42	136.00	-4	7,405	-0.05%
2023/12/12	1.1	138.45	4	139.38	138.00	-2.9	7,399	-0.04%
2023/12/11	5	141.00	5	140.10	140.50	0	7,360	0.00%
2023/12/08	1	141.00	1	139.00	139.00	0	7,394	0.00%
2023/12/07	3.5	141.21	3	139.17	137.50	0.5	7,512	0.01%
2023/12/06	5.2	139.21	3	140.33	142.00	2.2	7,637	0.03%
2023/12/05	5	138.60	9.4	139.54	139.00	-4.4	7,538	-0.06%
2023/12/04	14.2	141.06	16	138.81	139.50	-1.8	7,401	-0.02%
2023/12/01	9	137.67	11.1	136.73	137.50	-2.1	7,428	-0.03%
2023/11/30	32.1	137.45	35.1	139.77	139.00	-3	7,508	-0.04%
2023/11/29	4.1	128.41	2	129.25	130.50	2.1	7,336	0.03%
2023/11/28	14	125.50	9.2	126.90	127.50	4.9	7,309	0.07%
2023/11/27	9.2	136.24	4.2	136.55	125.50	5	7,161	0.07%
2023/11/24	3.1	130.77	7	133.79	139.00	-3.9	6,737	-0.06%
2023/11/22	4.1	122.38	0	0.00	122.50	4.1	6,286	0.06%
2023/11/21	2.1	123.96	0	0.00	124.00	2.1	6,247	0.03%
2023/11/20	3	123.17	0.2	123.32	123.00	2.8	6,208	0.04%
2023/11/17	2	127.00	4	128.25	127.00	-2	6,142	-0.03%
2023/11/16	1.2	128.95	4	128.75	129.50	-2.8	6,124	-0.05%
2023/11/15	1.1	129.50	2	130.25	129.00	-0.9	6,074	-0.01%
2023/11/14	0.8	130.47	0	0.00	131.00	0.8	6,020	0.01%
2023/11/13	4	130.75	3	131.50	131.00	1	5,958	0.02%
2023/11/10	10.2	129.99	7	130.57	132.00	3.2	5,855	0.05%
2023/11/09	7	126.87	60	125.23	129.50	-53	5,621	-0.94%
2023/11/08	12	122.67	13	122.65	123.00	-1	5,388	-0.02%
2023/11/07	10	120.20	18	121.64	120.00	-8	5,235	-0.15%
2023/11/06	4	116.50	14	115.57	116.50	-10	4,945	-0.20%
2023/11/03	20	114.73	20.6	111.54	112.00	-0.6	4,829	-0.01%
2023/11/02	2	112.75	2.2	111.52	112.00	-0.2	4,675	0.00%
2023/11/01	18.5	113.19	8.1	113.13	112.50	10.4	4,719	0.22%
2023/10/31	1	107.50	4.4	111.43	112.50	-3.4	4,614	-0.07%
2023/10/30	2	103.75	2.2	102.77	102.50	-0.2	4,409	0.00%
2023/10/26	0.2	96.60	2	96.95	96.00	-1.8	4,311	-0.04%
2023/10/25	0	0.00	0.3	100.00	99.80	-0.3	4,325	-0.01%
2023/10/24	0.2	97.30	0	0.00	97.50	0.2	4,317	0.00%
2023/10/23	1	100.50	1	98.80	98.80	0	4,354	0.00%
2023/10/20	0.2	99.20	1	99.30	99.00	-0.9	4,363	-0.02%
2023/10/19	0.2	103.00	1	102.50	101.50	-0.9	4,417	-0.02%
2023/10/18	0	0.00	0.1	107.00	104.50	-0.1	4,446	0.00%
2023/10/17	1.2	106.67	4	106.38	104.50	-2.8	4,526	-0.06%
2023/10/16	2	106.25	0	0.00	107.50	2	4,590	0.04%
2023/10/13	0	0.00	1	107.00	106.50	-1	4,614	-0.02%
2023/10/12	0	0.00	3.2	106.05	107.50	-3.2	4,638	-0.07%
2023/10/11	3.2	105.02	3	105.50	104.50	0.2	4,650	0.00%
2023/10/04	9	111.94	4	108.88	109.00	5	4,741	0.11%
2023/10/03	0	0.00	2	109.00	108.50	-2	4,573	-0.04%
2023/10/02	0	0.00	0.2	110.90	109.50	-0.2	4,710	0.00%
2023/09/28	0	0.00	1	110.50	107.50	-1	4,924	-0.02%
2023/09/27	1	108.50	1	108.00	108.00	0	5,086	0.00%
2023/09/26	3.2	110.45	3	109.83	108.50	0.1	5,103	0.00%
2023/09/25	0.2	112.00	0	0.00	111.00	0.2	5,119	0.00%
2023/09/22	2	109.50	5	110.10	111.50	-3	5,146	-0.06%
2023/09/21	0	0.00	5	110.00	110.50	-5	5,139	-0.10%
2023/09/20	0.2	112.00	0	0.00	112.50	0.2	5,107	0.00%
2023/09/19	4.2	115.07	4	114.88	113.50	0.2	5,073	0.00%
2023/09/18	4	119.63	7	119.36	119.00	-3	4,963	-0.06%
2023/09/15	4	117.50	4	118.50	117.00	0	4,928	0.00%
2023/09/14	16	119.06	14	118.57	118.00	2	4,887	0.04%
2023/09/13	18	118.14	18	119.11	118.00	0	4,824	0.00%
2023/09/12	66	121.20	12.1	119.14	120.50	53.9	4,754	1.13%
2023/09/11	12	120.38	12	122.13	117.50	0	4,616	0.00%
2023/09/08	2.1	114.29	3	115.00	116.50	-0.9	4,370	-0.02%
2023/09/07	32	117.27	22	116.18	115.00	10	4,311	0.23%
2023/09/06	9.1	113.04	14.5	114.22	114.00	-5.4	4,118	-0.13%
2023/09/05	16.5	111.62	72	111.90	112.00	-55.5	3,955	-1.40%
2023/09/04	8	102.41	31	107.96	110.00	-23	3,740	-0.62%
2023/09/01	9	100.57	6	100.75	100.00	3	3,578	0.08%
2023/08/31	7	98.39	6	97.40	97.00	1	3,519	0.03%
2023/08/30	7	97.30	10.2	96.78	97.70	-3.2	3,555	-0.09%
2023/08/22	0	0.00	1	90.40	90.40	-1	3,524	-0.03%
2023/08/18	1	87.60	0	0.00	87.50	1	3,505	0.03%
2023/08/17	1	87.00	0	0.00	89.90	1	3,515	0.03%
2023/08/09	4.3	97.83	2	95.05	94.90	2.3	3,499	0.07%
2023/08/08	0	99.30	0	0.00	99.20	0	3,431	0.00%
2023/08/07	6.2	100.61	6	100.58	100.00	0.2	3,397	0.01%
2023/08/04	2	97.50	19.1	99.04	99.50	-17.1	3,254	-0.53%
2023/08/02	1	91.00	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.40	92.50	-1	3,084	-0.03%
2023/07/28	3	92.37	2	92.70	91.60	1	3,081	0.03%
2023/07/27	0.5	91.60	0	0.00	91.10	0.5	3,068	0.02%
2023/07/26	4.1	92.71	3	92.53	90.00	1.1	3,101	0.04%
2023/07/25	1	95.51	0	0.00	95.50	1	3,086	0.03%
2023/07/24	10	97.02	0	0.00	95.90	10	3,095	0.32%
2023/07/21	6.3	97.62	1	98.40	97.50	5.3	3,030	0.18%
2023/07/20	1	99.00	3.1	100.33	100.00	-2.1	3,024	-0.07%
2023/07/19	6	100.32	2	97.80	96.20	4	2,932	0.14%
2023/07/18	0	0.00	2	95.50	96.50	-2	2,905	-0.07%
2023/07/14	1	98.00	0	0.00	97.60	1	2,935	0.03%
2023/07/13	3	99.53	2	97.75	97.60	1	2,963	0.03%
2023/07/12	6	103.00	11	102.15	99.20	-5	2,963	-0.17%
2023/07/11	1	101.00	2	102.75	103.00	-1	2,923	-0.03%
2023/07/10	3	98.67	6	99.28	99.90	-3	2,853	-0.11%
2023/07/07	5	97.40	1	96.70	96.40	4	2,797	0.14%
2023/07/06	22	100.82	18.5	101.01	101.00	3.5	2,753	0.13%
2023/07/05	23	96.61	23	95.87	93.90	0	2,569	0.00%
2023/07/04	2.2	92.07	0	0.00	92.20	2.2	2,486	0.09%
2023/07/03	0	0.00	1.1	88.84	91.30	-1.1	2,511	-0.04%
2023/06/30	1.1	90.32	0.1	91.00	90.30	1	2,543	0.04%
2023/06/29	1	88.40	2	87.25	88.50	-1	2,648	-0.04%
2023/06/27	0.1	86.00	0	0.00	86.00	0.1	3,058	0.00%
2023/06/26	1	86.80	1	86.30	86.30	0	3,127	0.00%
2023/06/21	0.1	87.43	4	87.20	87.10	-3.9	3,190	-0.12%
2023/06/19	1.1	89.96	0	0.00	89.30	1.1	3,181	0.03%
2023/06/16	4	91.08	0	0.00	90.50	4	3,177	0.13%
2023/06/15	1	91.90	0	0.00	92.00	1	3,176	0.03%
2023/06/14	1	88.80	3.2	89.13	88.60	-2.2	3,176	-0.07%
2023/06/13	2	90.80	2	90.80	90.70	0	3,171	0.00%
2023/06/08	3.6	92.72	9.3	93.43	90.10	-5.7	3,136	-0.18%
2023/06/07	9	93.92	2	93.50	93.20	7	3,092	0.23%
2023/06/06	0	0.00	2	87.90	89.60	-2	2,970	-0.07%
2023/06/05	2	89.65	1	89.70	90.00	1	2,919	0.03%
2023/06/02	4.1	87.60	4.2	88.07	88.10	-0.1	2,829	0.00%
2023/06/01	2.1	83.12	3	84.00	84.10	-0.9	2,751	-0.03%
2023/05/31	4.1	83.59	5.1	82.87	82.90	-0.9	2,754	-0.03%
2023/05/30	0	80.50	2	80.75	81.00	-2	2,709	-0.07%
2023/05/29	3	83.07	2.1	81.74	81.70	1	2,708	0.04%
2023/05/26	3.1	80.70	2	81.30	81.30	1.1	2,705	0.04%
2023/05/25	0.1	81.05	0	0.00	80.00	0.1	2,704	0.00%
2023/05/23	4.1	80.96	5	81.50	81.00	-0.9	2,793	-0.03%
2023/05/22	1	80.20	1	79.60	80.20	0	2,834	0.00%
2023/05/19	1	77.90	0	0.00	78.00	1	2,833	0.04%
2023/05/18	3	77.60	0	0.00	78.00	3	2,834	0.11%
2023/05/17	1	77.20	0	0.00	77.40	1	2,828	0.04%
2023/05/15	1	77.00	0.4	76.50	76.80	0.6	2,805	0.02%
2023/05/11	0	0.00	2	79.40	78.70	-2	2,804	-0.07%
2023/05/02	5	85.52	4	85.18	84.30	1	2,862	0.03%
2023/04/28	7	83.76	7	82.87	82.80	0	2,943	0.00%
2023/04/27	0	0.00	4	80.10	79.60	-4	2,979	-0.13%
2023/04/26	1	83.10	1.5	81.94	82.00	-0.5	2,971	-0.02%
2023/04/25	5	85.62	5	85.58	83.00	0	2,969	0.00%
2023/04/21	7	89.52	5	89.40	89.00	2	2,953	0.07%
2023/04/20	2	93.00	1	94.10	90.60	1	2,945	0.03%
2023/04/19	7	94.87	7	94.51	94.10	0	3,037	0.00%
2023/04/18	3	93.10	0	0.00	93.00	3	3,004	0.10%
2023/04/17	0	0.00	0.2	94.00	93.90	-0.2	3,010	0.00%
2023/04/14	0.1	91.00	0	0.00	90.40	0.1	2,968	0.00%
2023/04/13	0	0.00	0.3	91.34	90.40	-0.3	2,945	-0.01%
2023/04/12	0.2	93.40	3	92.07	93.40	-2.8	2,911	-0.10%
2023/04/11	1	91.80	2	94.30	93.70	-1	2,871	-0.03%
2023/04/10	0.2	91.30	1	91.30	91.00	-0.8	2,772	-0.03%
2023/04/07	6	90.98	5	90.72	90.60	1	2,734	0.04%
2023/04/06	0	0.00	0.2	86.20	89.00	-0.2	2,638	-0.01%
2023/03/31	1.1	85.57	3.8	86.04	87.20	-2.7	2,585	-0.10%
2023/03/30	7.2	87.20	4	87.23	87.80	3.2	2,526	0.13%
2023/03/29	33	85.21	36	86.03	85.10	-3	2,387	-0.12%
2023/03/28	4	82.60	5	81.94	82.30	-1	2,095	-0.05%
2023/03/27	2.1	82.17	0	0.00	82.80	2.1	1,974	0.11%
2023/03/24	1	80.40	1.4	80.60	80.90	-0.4	1,894	-0.02%
2023/03/23	1	78.60	2	78.50	78.10	-1	1,841	-0.05%
2023/03/20	1	78.50	0	0.00	77.30	1	1,850	0.05%
2023/03/17	3	74.97	3	76.83	77.00	0	1,844	0.00%
2023/03/16	1	74.00	0	0.00	72.10	1	1,803	0.06%
2023/03/15	2	74.85	3	74.43	74.00	-1	1,808	-0.06%
2023/03/14	1	74.50	0	0.00	74.10	1	1,819	0.05%
2023/03/13	0	0.00	1	74.60	75.50	-1	1,855	-0.05%
2023/03/09	0	79.20	0	0.00	77.80	0	1,897	0.00%
2023/03/06	0	0.00	1	78.30	79.30	-1	1,982	-0.05%
2023/03/03	5	75.76	3	75.37	77.50	2	2,067	0.10%
2023/03/02	1	76.80	0	0.00	76.60	1	2,322	0.04%
2023/02/24	1	77.20	1	77.10	76.70	0	2,435	0.00%
2023/02/23	2	77.75	0	0.00	78.00	2	2,420	0.08%
2023/02/22	2	78.00	0	0.00	77.50	2	2,422	0.08%
2023/02/21	7.1	81.99	5.3	80.68	79.20	1.8	2,423	0.07%
2023/02/20	0.4	79.90	0	78.80	81.00	0.3	2,353	0.01%
2023/02/17	1	77.01	1	76.90	76.90	0	2,309	0.00%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/15	3	76.87	3	76.63	76.10	0	2,374	0.00%
2023/02/14	3	76.50	1	76.20	76.20	2	2,405	0.08%
2023/02/13	3	75.80	2	76.85	76.30	1	2,419	0.04%
2023/02/10	0	0.00	6	76.53	76.30	-6	2,431	-0.25%
2023/02/09	1	77.30	0	0.00	77.30	1	2,420	0.04%
2023/02/07	0	0.00	3	77.13	77.30	-3	2,404	-0.12%
2023/02/03	0	76.60	0	0.00	75.60	0	2,440	0.00%
2023/02/02	2.1	78.73	4	78.62	78.40	-1.9	2,458	-0.08%
2023/02/01	1	78.00	1	78.20	77.90	0	2,486	0.00%
2023/01/31	0.4	78.35	0	0.00	79.50	0.4	2,460	0.02%
2023/01/30	7	77.23	9	79.01	79.90	-2	2,435	-0.08%
2023/01/13	2	70.90	2	70.65	70.50	0	2,238	0.00%
2023/01/10	2	74.24	0	0.00	74.20	2	2,221	0.09%
2023/01/09	13	76.25	8	76.16	75.20	5	2,193	0.23%
2023/01/06	1	73.40	3	72.47	73.10	-2	2,076	-0.10%
2023/01/05	3	73.63	9	71.77	71.90	-6	2,069	-0.29%
2023/01/04	4	71.10	0	0.00	70.80	4	2,021	0.20%
2022/12/30	1	69.40	1	68.40	68.10	0	2,013	0.00%
2022/12/29	4	68.70	0	0.00	69.10	4	2,026	0.20%
2022/12/26	0	67.30	0	0.00	67.00	0	2,084	0.00%
2022/12/23	0.1	66.40	0	0.00	67.70	0.1	2,102	0.00%
2022/12/20	1	70.50	2	67.10	67.10	-1	2,140	-0.05%
2022/12/19	1	71.60	0	0.00	71.20	1	2,137	0.05%
2022/12/15	6	72.37	5	71.80	71.90	1	2,144	0.05%
2022/12/14	0	0.00	0	71.60	73.50	0	2,131	0.00%
2022/12/12	1	71.00	0	0.00	70.90	1	2,117	0.05%
2022/12/09	2	70.75	0	0.00	69.80	2	2,110	0.09%
2022/12/08	0	0.00	1	70.90	70.60	-1	2,100	-0.05%
2022/12/07	0	0.00	0	75.60	71.50	0	2,092	0.00%
2022/12/06	0	73.80	0	0.00	73.20	0	2,080	0.00%
2022/12/05	1	74.81	1	75.10	74.50	0	2,069	0.00%
2022/12/02	1	76.00	1	76.30	76.10	0	2,032	0.00%
2022/12/01	0	76.50	6	76.20	75.40	-6	2,018	-0.30%
2022/11/30	1	77.20	1	76.80	75.40	0	1,996	0.00%
2022/11/29	0.1	75.55	0	0.00	76.40	0.1	1,991	0.00%
2022/11/28	0	0.00	3	78.47	78.80	-3	1,970	-0.15%
2022/11/25	8	80.23	11	79.60	79.30	-3	1,999	-0.15%
2022/11/24	28	78.92	19	79.93	81.50	9	2,007	0.45%
2022/11/23	6	74.03	3	75.20	75.50	3	1,717	0.17%
2022/11/22	0	0.00	1	69.10	68.70	-1	1,617	-0.06%
2022/11/21	0	69.60	0	0.00	67.60	0	1,615	0.00%
2022/11/17	3	69.33	2	69.02	70.50	1	1,689	0.06%
2022/11/15	0	0.00	3	67.33	68.50	-3	1,755	-0.17%
2022/11/11	3	66.00	1	68.30	65.80	2	1,720	0.12%
2022/11/10	2.1	66.52	1	66.60	66.90	1.1	1,656	0.07%
2022/11/08	0	0.00	1	65.20	62.70	-1	1,608	-0.06%
2022/11/07	0	63.80	1	63.60	63.60	-1	1,598	-0.06%
2022/11/04	0	0.00	1	63.30	63.50	-1	1,608	-0.06%
2022/11/03	0	62.70	0	0.00	63.40	0	1,598	0.00%
2022/11/02	1	62.80	1	63.30	63.30	0	1,583	0.00%
2022/11/01	3	62.20	2	62.75	63.10	1	1,571	0.06%
2022/10/31	2	59.95	3	61.10	61.80	-1	1,530	-0.06%
2022/10/25	1	59.90	0	0.00	58.00	1	1,444	0.07%
2022/10/24	1	60.00	1	61.50	60.00	0	1,433	0.00%
2022/10/18	5	60.80	0	0.00	60.60	5	1,485	0.34%
2022/10/13	2	57.15	0	0.00	55.20	2	1,456	0.14%
2022/10/06	12	63.35	11	63.50	63.70	1	1,440	0.07%
2022/10/05	0	0.00	1	62.80	65.00	-1	1,425	-0.07%
2022/10/04	0	0.00	2	61.30	61.40	-2	1,376	-0.15%
2022/10/03	2	60.20	0	0.00	59.90	2	1,373	0.15%
2022/09/29	1	60.20	1	60.70	60.20	0	1,383	0.00%
2022/09/28	1	61.00	0	0.00	59.70	1	1,402	0.07%
2022/09/27	4	64.78	6	63.75	63.50	-2	1,407	-0.14%
2022/09/19	1	73.00	0	0.00	72.60	1	1,460	0.07%
2022/09/16	1	75.00	0	0.00	74.50	1	1,459	0.07%
2022/09/12	1	77.60	0	0.00	77.10	1	1,525	0.07%
2022/09/08	1	75.10	0	0.00	75.00	1	1,543	0.06%
2022/09/07	1	74.20	1	74.30	74.10	0	1,564	0.00%
2022/09/05	8	78.56	8	78.01	78.00	0	1,578	0.00%
2022/09/02	7	79.69	7	80.10	80.50	0	1,593	0.00%
2022/09/01	8	81.86	10	82.49	80.80	-2	1,578	-0.13%
2022/08/31	2	81.10	5	81.74	82.00	-3	1,524	-0.20%
2022/08/30	0	0.00	1	76.20	76.20	-1	1,428	-0.07%
2022/08/29	1	74.20	1	74.80	74.90	0	1,447	0.00%
2022/08/25	2	77.35	4	76.88	77.00	-2	1,506	-0.13%
2022/08/24	14	79.79	6	77.75	77.20	8	1,540	0.52%
2022/08/23	1	82.00	1	80.04	82.00	0	1,536	0.00%
2022/08/19	0	77.20	0	0.00	76.70	0	1,507	0.00%
2022/08/18	0	0.00	1	76.40	76.60	-1	1,507	-0.07%
2022/08/17	1	77.20	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	76.90	1	76.30	76.10	-1	1,520	-0.07%
2022/08/12	1	75.40	1	75.00	75.80	0	1,539	0.00%
2022/08/11	1	73.10	0	0.00	73.50	1	1,545	0.06%
2022/08/08	0	0.00	2	72.40	72.30	-2	1,647	-0.12%
2022/08/03	2	72.00	0	0.00	71.30	2	1,638	0.12%
2022/08/02	1	71.50	0	0.00	71.60	1	1,654	0.06%
2022/07/28	1	69.80	3	70.40	70.50	-2	1,747	-0.11%
2022/07/27	4	68.30	1	68.80	70.90	3	1,751	0.17%
2022/07/26	0	0.00	3	73.80	73.70	-3	1,710	-0.18%
2022/07/22	1	78.10	1	77.90	77.60	0	1,727	0.00%
2022/07/20	0	0.00	22	76.15	76.40	-22	1,792	-1.23%
2022/07/15	3	72.07	3	73.50	73.50	0	1,835	0.00%
2022/07/14	1	68.80	1	72.10	72.80	0	1,835	0.00%
2022/07/13	1	70.00	4	71.05	69.30	-3	1,821	-0.16%
2022/07/12	2	69.40	2	68.70	68.60	0	1,825	0.00%
2022/07/11	3	71.67	0	0.00	71.40	3	1,825	0.16%
2022/07/08	1	71.00	0	0.00	72.30	1	1,823	0.05%
2022/07/07	1	66.90	1	68.60	69.10	0	1,815	0.00%
2022/07/06	1	67.90	0	0.00	66.10	1	1,824	0.05%
2022/07/05	2	71.75	2	71.30	70.70	0	1,812	0.00%
2022/07/01	1	78.00	0	0.00	77.10	1	1,816	0.06%
2022/06/30	0	0.00	1	85.00	85.00	-1	1,806	-0.06%
2022/06/28	0	0.00	1	84.70	84.30	-1	1,797	-0.06%
2022/06/27	1	85.20	0	0.00	84.90	1	1,802	0.06%
2022/06/24	0	0.00	1	82.50	82.20	-1	1,808	-0.06%
2022/06/23	1	79.30	8	80.26	80.70	-7	1,818	-0.38%
2022/06/21	2	81.80	3	81.37	83.20	-1	1,825	-0.05%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/17	6	83.93	3	84.60	82.60	3	1,799	0.17%
2022/06/16	1	87.00	0.1	88.40	86.20	1	1,825	0.05%
2022/06/15	2	88.80	3	89.67	91.00	-1	1,818	-0.05%
2022/06/14	2	87.20	3	87.77	88.50	-1	1,838	-0.05%
2022/06/10	1	93.30	11	93.18	93.40	-10	1,872	-0.53%
2022/06/09	1	94.20	2	94.40	93.70	-1	1,920	-0.05%
2022/06/08	2	93.40	0	0.00	92.90	2	1,988	0.10%
2022/06/07	4.3	94.74	5	94.94	94.60	-0.8	1,983	-0.04%
2022/06/06	0	0.00	1	95.91	96.70	-1	1,972	-0.05%
2022/06/02	7	94.37	6	94.75	94.10	1	1,939	0.05%
2022/06/01	4	95.48	4	95.35	95.40	0	1,958	0.00%
2022/05/31	4.1	94.34	3	93.13	94.40	1.1	1,934	0.06%
2022/05/30	3	89.13	0	0.00	90.10	3	1,943	0.15%
2022/05/27	0	0.00	1	86.81	88.20	-1	1,926	-0.05%
2022/05/26	0	85.00	0	0.00	84.10	0	1,914	0.00%
2022/05/25	1	84.70	0	0.00	84.90	1	1,933	0.05%
2022/05/24	0	85.50	1	84.60	83.60	-1	1,972	-0.05%
2022/05/23	1.1	87.00	1	86.20	85.70	0.1	1,975	0.01%
2022/05/19	1	85.00	0	0.00	88.00	1	1,989	0.05%
2022/05/18	4	88.88	2	88.60	88.00	2	2,001	0.10%
2022/05/17	0.1	85.66	1	85.90	88.80	-0.9	1,971	-0.05%
2022/05/11	0	83.40	0	0.00	83.40	0	2,082	0.00%
2022/05/10	2	79.15	2	80.20	82.30	0	2,107	0.00%
2022/05/09	0	80.50	2	80.20	80.00	-2	2,170	-0.09%
2022/05/06	3	81.90	1	82.30	82.10	2	2,175	0.09%
2022/05/05	1	84.00	3	84.40	85.30	-2	2,191	-0.09%
2022/05/03	0	0.00	1	85.40	85.60	-1	2,129	-0.05%
2022/04/29	1	84.00	0	0.00	84.00	1	2,152	0.05%
2022/04/27	4.1	84.75	1	84.10	83.10	3.1	2,167	0.14%
2022/04/26	1	90.00	0	0.00	89.80	1	2,145	0.05%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	1.3	93.30	1	94.00	94.00	0.3	2,131	0.01%
2022/04/21	0	0.00	2	92.80	92.90	-2	2,136	-0.09%
2022/04/19	2	92.00	1	92.30	91.40	1	2,299	0.04%
2022/04/18	2	92.55	0	0.00	91.50	2	2,333	0.09%
2022/04/15	1	94.70	0	0.00	94.40	1	2,345	0.04%
2022/04/13	1	97.40	1	98.00	98.00	0	2,452	0.00%
2022/04/12	3	96.00	2	96.15	97.60	1	2,501	0.04%
2022/04/11	0	97.20	0.1	95.40	95.00	-0.1	2,500	0.00%
2022/04/08	0	0.00	3	97.03	97.60	-3	2,513	-0.12%
2022/04/07	3	95.93	3	95.37	95.70	0	2,509	0.00%
2022/04/01	3	99.10	1	99.00	98.80	2	2,510	0.08%
2022/03/31	0	0.00	1.2	101.08	100.50	-1.2	2,508	-0.05%
2022/03/30	0	0.00	10	102.00	101.50	-10	2,521	-0.40%
2022/03/29	0.2	102.00	2	101.75	103.00	-1.8	2,559	-0.07%
2022/03/28	0.2	101.50	0	0.00	101.50	0.2	2,593	0.01%
2022/03/25	0	0.00	7	102.29	103.00	-7	2,609	-0.27%
2022/03/23	1	103.50	1	101.50	101.50	0	2,726	0.00%
2022/03/21	3	104.17	4	104.25	101.50	-1	2,741	-0.04%
2022/03/17	3	100.07	20	100.00	101.50	-17	2,748	-0.62%
2022/03/16	1	95.30	4	96.00	98.00	-3	2,722	-0.11%
2022/03/15	16	94.99	1	95.90	93.50	15	2,697	0.56%
2022/03/14	11	97.02	1	97.30	97.70	10	2,684	0.37%
2022/03/11	3	99.33	3	98.43	98.20	0	2,642	0.00%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1.1	101.00	1	101.00	100.50	0.1	2,586	0.00%
2022/03/08	2.1	100.04	5.1	99.98	99.60	-3	2,604	-0.12%
2022/03/07	49	105.89	0	0.00	101.50	49	2,589	1.89%
2022/03/04	4	107.13	0	0.00	106.00	4	2,595	0.15%
2022/03/03	2	110.25	3	110.67	110.00	-1	2,628	-0.04%
2022/03/02	1	104.00	2	106.00	107.00	-1	2,610	-0.04%
2022/03/01	1	106.50	1	105.00	106.50	0	2,633	0.00%
2022/02/24	2	104.25	1	103.50	101.00	1	2,723	0.04%
2022/02/22	7.1	106.96	12	104.54	104.50	-4.9	2,759	-0.18%
2022/02/21	0	0.00	0.1	108.73	109.50	-0.1	2,769	0.00%
2022/02/18	22	109.91	20.2	110.05	110.00	1.8	2,858	0.06%
2022/02/16	13.4	110.49	14	109.96	109.00	-0.6	2,929	-0.02%
2022/02/15	14	109.39	14	108.61	107.50	0	2,937	0.00%
2022/02/14	2	108.50	0.2	110.00	108.50	1.8	2,902	0.06%
2022/02/11	12	113.46	0	0.00	113.50	12	2,876	0.42%
2022/02/10	0	117.50	11	115.41	118.00	-11	2,850	-0.39%
2022/02/09	5	112.80	2	113.99	114.50	3	2,845	0.10%
2022/02/08	1	117.00	1	117.50	116.00	0	2,795	0.00%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	11	116.09	0	0.00	116.50	11	2,887	0.38%
2022/01/24	3	117.50	6	117.00	118.50	-3	3,051	-0.10%
2022/01/21	1	117.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	2	120.00	3	120.33	121.50	-1	3,291	-0.03%
2022/01/19	0.2	121.00	0	0.00	119.50	0.2	3,567	0.00%
2022/01/18	4	123.63	1	122.50	122.00	3	3,646	0.08%
2022/01/17	2	124.50	0.2	125.00	124.50	1.8	3,659	0.05%
2022/01/14	5	122.20	5	122.20	123.00	0	3,713	0.00%
2022/01/13	3	118.67	4	119.63	119.50	-1	3,747	-0.03%
2022/01/12	3.1	120.20	1.1	122.91	119.00	2	3,707	0.05%
2022/01/11	3.1	127.18	1	125.50	125.50	2.1	3,610	0.06%
2022/01/10	3	128.67	2	129.75	130.50	1	3,587	0.03%
2022/01/07	11	130.45	2	130.25	130.50	9	3,580	0.25%
2022/01/06	1	136.00	8	135.00	136.00	-7	3,506	-0.20%
2022/01/05	7	140.36	1	139.00	138.50	6	3,510	0.17%
2022/01/04	0	0.00	3	144.50	144.50	-3	3,482	-0.09%
2022/01/03	2	144.25	0	0.00	143.50	2	3,523	0.06%
2021/12/28	7	143.93	2	146.25	143.00	5	3,672	0.14%
2021/12/27	1	142.00	2	140.75	142.50	-1	3,682	-0.03%
2021/12/24	1	142.00	1	142.50	141.50	0	3,727	0.00%
2021/12/23	6	140.08	13	139.65	141.00	-7	3,746	-0.19%
2021/12/22	13	139.19	3	139.33	139.50	10	3,769	0.27%
2021/12/21	0	0.00	1	136.50	137.50	-1	3,741	-0.03%
2021/12/20	2	134.75	0	0.00	133.50	2	3,731	0.05%
2021/12/17	4	136.00	0	0.00	137.50	4	3,723	0.11%
2021/12/16	5	141.20	3	142.33	142.50	2	3,647	0.05%
2021/12/14	4	139.88	0	0.00	139.50	4	3,746	0.11%
2021/12/13	2	144.75	4.1	145.87	144.00	-2.1	3,887	-0.05%
2021/12/10	2	141.50	2	142.00	141.50	0	4,011	0.00%
2021/12/09	1	144.00	1	147.00	144.00	0	4,040	0.00%
2021/12/08	3	145.50	1	145.00	145.00	2	4,087	0.05%
2021/12/07	0	0.00	2	146.50	146.00	-2	4,097	-0.05%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/03	0	0.00	1	146.00	146.00	-1	4,183	-0.02%
2021/12/02	0.2	145.75	1	147.00	146.00	-0.8	4,229	-0.02%
2021/12/01	0	0.00	2	145.00	146.50	-2	4,262	-0.05%
2021/11/30	11	150.14	6	148.00	147.00	5	4,382	0.11%
2021/11/29	5	144.80	4	144.88	147.00	1	4,439	0.02%
2021/11/26	3	145.33	6	144.50	145.00	-3	4,498	-0.07%
2021/11/25	10.1	150.94	1	152.00	148.00	9.1	4,473	0.20%
2021/11/24	3.1	150.31	1	149.00	149.00	2.1	4,490	0.05%
2021/11/23	3.1	152.00	5	152.40	151.00	-1.9	4,467	-0.04%
2021/11/22	1	156.50	3	155.83	156.00	-2	4,482	-0.04%
2021/11/19	12	157.00	5	159.00	156.00	7	4,636	0.15%
2021/11/18	3	155.67	0.2	158.50	156.00	2.8	4,675	0.06%
2021/11/17	8	155.81	9	156.95	157.50	-1	4,698	-0.02%
2021/11/16	8.2	154.30	3	154.70	154.50	5.2	4,643	0.11%
2021/11/15	4	152.63	0	0.00	151.50	4	4,594	0.09%
2021/11/12	1.1	153.54	2	153.50	152.50	-0.9	4,614	-0.02%
2021/11/11	1	150.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	2	151.75	5	151.00	151.50	-3	4,664	-0.06%
2021/11/09	2	148.75	2	148.25	148.50	0	4,682	0.00%
2021/11/08	0.1	150.00	0	0.00	149.00	0.1	4,654	0.00%
2021/11/05	1	151.00	2	149.50	152.00	-1	4,661	-0.02%
2021/11/04	7.1	154.09	9	150.72	150.00	-1.9	4,693	-0.04%
2021/11/03	10	157.00	4	157.63	155.00	6	4,630	0.13%
2021/11/02	3	161.00	8	163.75	154.00	-5	4,621	-0.11%
2021/11/01	5	159.80	3	160.33	161.00	2	4,584	0.04%
2021/10/29	13	164.19	13	161.04	159.50	0	4,642	0.00%
2021/10/28	12	159.29	2	160.25	158.50	10	4,492	0.22%
2021/10/27	21	157.43	15	158.53	161.50	6	4,457	0.13%
2021/10/26	4	149.00	1	148.50	149.00	3	4,249	0.07%
2021/10/25	5	139.80	5	139.90	143.00	0	4,228	0.00%
2021/10/22	3	139.00	7	137.57	140.00	-4	4,315	-0.09%
2021/10/21	7	147.14	6	145.18	143.50	1	4,357	0.02%
2021/10/20	2	142.75	2	143.75	143.50	0	4,338	0.00%
2021/10/19	3	141.17	3	141.83	143.00	0	4,470	0.00%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	140.00	1	139.00	140.00	-1	4,962	-0.02%
2021/10/13	0	0.00	1	135.00	133.50	-1	5,126	-0.02%
2021/10/12	3	137.00	0	0.00	136.50	3	5,191	0.06%
2021/10/08	2	145.00	3	145.50	142.00	-1	5,281	-0.02%
2021/10/07	3	142.00	2	142.00	141.50	1	5,378	0.02%
2021/10/06	4	139.00	4	137.38	137.50	0	5,607	0.00%
2021/10/05	3	137.90	3	139.50	138.50	-0.1	5,874	0.00%
2021/10/04	0	0.00	1	134.50	132.00	-1	6,024	-0.02%
2021/10/01	1	137.50	1.2	136.42	136.50	-0.2	6,243	0.00%
2021/09/30	1	140.00	1	139.50	143.50	0	6,511	0.00%
2021/09/29	9.2	141.64	5	142.30	140.50	4.2	6,543	0.06%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/27	0	0.00	5.8	149.89	149.50	-5.8	6,785	-0.08%
2021/09/24	1	152.00	5	150.90	150.50	-4	6,839	-0.06%
2021/09/23	3	149.67	3	149.67	150.00	0	6,992	0.00%
2021/09/22	7.1	151.14	6	150.50	149.50	1.1	7,012	0.02%
2021/09/17	3	148.50	2	150.50	150.50	1	7,006	0.01%
2021/09/16	13	147.42	6	147.42	144.50	7	7,056	0.10%
2021/09/15	6	148.75	2	149.00	150.00	4	7,098	0.06%
2021/09/14	0	0.00	1	156.50	159.50	-1	7,042	-0.01%
2021/09/13	2	158.25	4	159.13	157.00	-2	7,067	-0.03%
2021/09/10	0.2	163.50	0	0.00	163.50	0.2	7,043	0.00%
2021/09/09	6	165.50	5	166.50	165.00	1	7,066	0.01%
2021/09/07	1	164.00	0.1	166.00	165.00	1	7,193	0.01%
2021/09/06	0	0.00	1	170.50	172.00	-1	7,207	-0.01%
2021/09/03	12	177.17	12.3	174.41	174.00	-0.3	7,311	0.00%
2021/09/02	7.1	174.79	6	174.58	175.00	1.1	7,603	0.01%
2021/09/01	10	172.45	12	174.08	175.00	-2	7,580	-0.03%
2021/08/31	3	167.00	4	167.38	168.50	-1	7,481	-0.01%
2021/08/30	7	168.14	3	168.00	166.00	4	7,499	0.05%
2021/08/27	4	169.63	3	170.67	170.50	1	7,502	0.01%
2021/08/26	3	169.67	5	169.90	170.50	-2	7,514	-0.03%
2021/08/25	5.3	167.26	17	167.59	170.00	-11.7	7,537	-0.16%
2021/08/24	2	160.00	3	157.50	162.00	-1	7,398	-0.01%
2021/08/23	1.5	152.47	1	149.50	155.00	0.5	7,405	0.01%
2021/08/20	5.2	144.43	7	144.29	145.00	-1.8	7,416	-0.02%
2021/08/19	2	144.75	0	0.00	144.50	2	7,559	0.03%
2021/08/18	2.3	148.52	2	146.00	150.00	0.3	7,845	0.00%
2021/08/17	4	147.00	6	147.33	145.50	-2	7,965	-0.03%
2021/08/16	1	145.00	3	147.00	147.50	-2	7,970	-0.03%
2021/08/13	5	146.30	1.1	149.55	145.00	3.9	7,943	0.05%
2021/08/12	0.1	153.00	0	0.00	153.50	0.1	7,946	0.00%
2021/08/11	3	152.50	3	152.33	152.00	0	8,010	0.00%
2021/08/10	2	154.00	5	152.20	154.00	-3	8,085	-0.04%
2021/08/09	1	161.00	10	163.00	158.50	-9	8,142	-0.11%
2021/08/06	1	162.00	1	163.00	162.50	0	8,227	0.00%
2021/08/05	6	162.08	1	163.00	163.50	5	8,291	0.06%
2021/08/04	8	165.63	5	165.70	165.50	3	8,341	0.04%
2021/08/03	1	165.00	0.1	163.09	162.00	0.9	8,289	0.01%
2021/08/02	1	160.50	1	161.50	161.50	0	8,306	0.00%
2021/07/30	5	169.80	4	168.13	164.00	1	8,322	0.01%
2021/07/29	21.1	164.50	21	164.67	167.00	0.1	8,323	0.00%
2021/07/28	18	161.86	25	162.28	165.00	-7	8,391	-0.08%
2021/07/27	11	172.59	8.1	172.51	169.50	2.9	8,463	0.03%
2021/07/26	5	177.80	4	178.13	177.50	1	8,524	0.01%
2021/07/23	7.1	176.39	4.3	182.52	176.00	2.8	8,542	0.03%
2021/07/22	22.1	187.63	16	187.03	183.50	6.1	8,500	0.07%
2021/07/21	3.1	184.87	13	184.38	187.50	-10	8,323	-0.12%
2021/07/20	4.2	180.11	2.1	176.36	173.50	2.1	8,132	0.03%
2021/07/19	2	183.00	1	179.50	181.00	1	8,090	0.01%
2021/07/16	4	181.25	0.1	179.00	178.00	3.9	8,076	0.05%
2021/07/15	9	185.72	5	186.10	186.00	4	8,031	0.05%
2021/07/14	8	186.19	19	186.63	187.00	-11	7,974	-0.14%
2021/07/13	25.3	191.12	31.1	187.37	181.50	-5.8	7,875	-0.07%
2021/07/12	6.2	183.18	8.1	180.40	187.00	-1.9	7,644	-0.03%
2021/07/09	12	173.71	11.1	173.05	171.00	0.9	7,354	0.01%
2021/07/08	7	169.00	7	171.29	170.00	0	7,228	0.00%
2021/07/07	16	166.31	26	166.63	167.50	-10	7,034	-0.14%
2021/07/06	3	161.50	6	161.67	160.50	-3	6,822	-0.04%
2021/07/05	3.1	163.27	6.2	163.07	161.50	-3	6,856	-0.04%
2021/07/02	8.2	157.06	16	159.00	160.50	-7.9	6,846	-0.11%
2021/07/01	2	156.00	3	149.33	150.00	-1	6,993	-0.01%
2021/06/30	19	158.66	5	157.80	155.50	14	6,981	0.20%
2021/06/29	1	156.00	3	155.83	154.00	-2	6,883	-0.03%
2021/06/28	2	155.50	9	155.72	156.50	-7	6,977	-0.10%
2021/06/25	14	156.61	7	155.93	155.00	7	6,965	0.10%
2021/06/24	21	156.43	23	156.07	155.50	-2	6,906	-0.03%
2021/06/23	3	151.83	5	151.50	152.00	-2	6,737	-0.03%
2021/06/22	4	149.50	6	150.67	148.50	-2	6,674	-0.03%
2021/06/21	2	149.00	2	148.25	149.50	0	6,650	0.00%
2021/06/18	10	149.45	7	151.21	149.00	3	6,656	0.05%
2021/06/17	3	148.00	2	148.75	151.00	1	6,696	0.01%
2021/06/16	9	151.72	23.2	154.31	148.50	-14.2	6,684	-0.21%
2021/06/15	13	150.00	20	149.23	151.00	-7	6,544	-0.11%
2021/06/11	15	148.73	165	147.39	147.00	-150	6,582	-2.28%	大賣/鉅額交易
2021/06/10	162	145.17	12.2	150.57	147.00	149.9	6,566	2.28%	大買/鉅額交易
2021/06/09	1	139.50	4	141.00	141.00	-3	6,218	-0.05%
2021/06/08	2	139.00	2	138.50	138.00	0	6,244	0.00%
2021/06/07	1	136.50	4	138.63	138.50	-3	6,302	-0.05%
2021/06/04	6	139.25	6	139.50	140.00	0	6,304	0.00%
2021/06/03	8	137.68	2	137.75	137.50	6	6,390	0.09%
2021/06/02	9.2	138.16	2	137.50	136.00	7.2	6,376	0.11%
2021/06/01	3	142.83	13	143.31	143.00	-10	6,310	-0.16%
2021/05/28	3	140.67	3	140.33	141.50	0	6,278	0.00%
2021/05/27	6.3	138.36	7	138.86	138.00	-0.7	6,266	-0.01%
2021/05/26	26	138.83	20	139.70	135.50	6	6,186	0.10%
2021/05/25	3	132.33	14	133.79	135.00	-11	5,925	-0.19%
2021/05/24	1	120.02	0	0.00	123.00	1	5,848	0.02%
2021/05/21	4	119.25	5	120.20	122.00	-1	5,878	-0.02%
2021/05/20	8	118.25	2	121.25	117.00	6	5,981	0.10%
2021/05/19	1	119.00	1	120.00	121.50	0	6,021	0.00%
2021/05/18	32.1	120.50	40	120.76	123.00	-7.9	6,011	-0.13%
2021/05/17	57	116.31	58	115.39	117.00	-1	6,035	-0.02%
2021/05/14	16.2	120.20	12	120.71	116.00	4.2	6,001	0.07%
2021/05/13	39	112.46	41	114.09	121.50	-2	6,052	-0.03%
2021/05/12	25	109.92	29	111.07	113.00	-4	6,237	-0.06%
2021/05/11	7.1	120.85	14	119.11	119.00	-6.9	6,303	-0.11%
2021/05/10	1	129.54	0	0.00	129.50	1	6,376	0.02%
2021/05/07	0.1	134.60	4	130.63	134.50	-3.9	6,490	-0.06%
2021/05/06	1	127.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	14.3	128.03	3	131.67	127.00	11.3	6,646	0.17%
2021/05/04	10	129.95	4	131.63	129.00	6	6,867	0.09%
2021/05/03	21.1	145.81	4	150.00	141.50	17.1	7,454	0.23%
2021/04/29	1	159.50	2	158.00	156.00	-1	7,692	-0.01%
2021/04/28	12.1	159.00	29	159.14	158.00	-16.9	7,845	-0.22%
2021/04/27	3	157.33	8	158.31	159.00	-5	7,982	-0.06%
2021/04/26	6	153.83	6	151.50	152.00	0	8,109	0.00%
2021/04/23	9	150.22	0	0.00	152.00	9	8,168	0.11%
2021/04/22	6	152.50	1.1	151.15	148.50	4.9	8,232	0.06%
2021/04/21	3	156.00	1	156.00	156.00	2	8,435	0.02%
2021/04/20	8	158.19	8	158.38	159.00	0	8,825	0.00%
2021/04/19	4	156.38	4	155.63	158.00	0	9,012	0.00%
2021/04/16	6	155.08	1	156.00	152.50	5	9,471	0.05%
2021/04/15	6	156.00	5	153.70	156.00	1	9,474	0.01%
2021/04/14	38	153.87	24	155.88	155.00	14	9,509	0.15%
2021/04/13	0	0.00	3	159.50	158.50	-3	9,638	-0.03%
2021/04/12	22	167.80	8	166.19	163.00	14	9,678	0.14%
2021/04/09	2	168.25	7	168.00	164.00	-5	9,762	-0.05%
2021/04/08	4.1	169.18	6	169.17	166.50	-1.9	9,878	-0.02%
2021/04/07	12.1	165.54	12.1	165.63	165.50	0	9,876	0.00%
2021/04/06	2	156.50	7	156.64	157.00	-5	9,798	-0.05%
2021/04/01	10	155.35	4	154.25	153.00	6	10,358	0.06%
2021/03/31	10	153.55	23	154.17	156.00	-13	10,433	-0.12%
2021/03/30	1	148.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	27	145.63	23.8	145.08	147.50	3.2	10,529	0.03%
2021/03/26	0.2	144.00	2	143.50	145.50	-1.8	10,544	-0.02%
2021/03/25	3	140.34	0	0.00	141.00	3	10,589	0.03%
2021/03/24	2	144.75	1	144.00	142.50	1	10,613	0.01%
2021/03/23	6	142.42	8	142.00	142.50	-2	10,681	-0.02%
2021/03/22	25	140.98	12.5	142.08	141.00	12.5	10,744	0.12%
2021/03/19	2	145.75	4	145.00	144.50	-2	10,707	-0.02%
2021/03/18	7	147.36	7.3	147.74	148.00	-0.3	10,725	0.00%
2021/03/17	6	148.75	1.1	150.82	146.00	4.9	10,821	0.05%
2021/03/16	6	145.75	5.1	145.19	146.50	0.9	10,811	0.01%
2021/03/15	8.1	148.07	6.1	148.06	147.50	2	10,953	0.02%
2021/03/12	3	151.00	2	152.25	152.00	1	10,983	0.01%
2021/03/11	25	149.80	20	150.00	150.50	5	11,073	0.05%
2021/03/10	18	149.64	16	149.75	148.00	2	11,186	0.02%
2021/03/09	19	146.42	16	148.38	149.50	3	11,559	0.03%
2021/03/08	10	154.10	9	157.39	152.50	1	12,197	0.01%
2021/03/05	4	156.75	5	156.40	156.50	-1	12,262	-0.01%
2021/03/04	13	158.92	7	158.93	158.00	6	12,337	0.05%
2021/03/03	2.5	162.00	3	160.83	163.00	-0.5	12,440	0.00%
2021/03/02	1	162.50	7	162.14	161.00	-6	12,817	-0.05%
2021/02/26	10	160.05	2	159.25	159.50	8	12,899	0.06%
2021/02/25	2	167.50	3	167.00	166.00	-1	12,939	-0.01%
2021/02/24	3.1	168.42	11	169.68	166.50	-7.9	13,244	-0.06%
2021/02/23	6	167.58	4	167.88	167.50	2	13,435	0.01%
2021/02/22	10	171.35	14	170.04	171.00	-4	13,582	-0.03%
2021/02/19	8	166.75	12	165.54	167.00	-4	13,916	-0.03%
2021/02/18	2	163.50	2	162.75	164.50	0	14,899	0.00%
2021/02/17	9.2	164.02	6	163.17	164.50	3.2	15,466	0.02%
2021/02/05	2	157.50	2.1	157.79	156.00	-0.1	15,559	0.00%
2021/02/04	18	157.06	8	159.06	159.50	10	15,583	0.06%
2021/02/03	21	167.50	16	169.38	163.00	5	15,439	0.03%
2021/02/02	16.2	162.12	23	163.13	168.00	-6.8	15,199	-0.04%
2021/02/01	14	152.47	13.1	152.84	155.50	1	15,066	0.01%
2021/01/29	23	159.65	23	158.04	155.00	0	14,987	0.00%
2021/01/28	5	161.80	10	161.55	160.00	-5	14,856	-0.03%
2021/01/27	16	166.81	18	166.50	166.50	-2	14,893	-0.01%
2021/01/26	27	167.54	23	166.76	163.00	4	14,728	0.03%
2021/01/25	49.2	171.04	39	170.91	167.00	10.1	14,401	0.07%
2021/01/22	11	157.91	21.2	161.59	166.00	-10.1	13,660	-0.07%
2021/01/21	9	151.22	7	151.57	151.00	2	13,328	0.02%
2021/01/20	13.1	147.76	14.7	149.46	146.50	-1.6	13,151	-0.01%
2021/01/19	5	149.20	7.2	149.95	150.00	-2.2	12,974	-0.02%
2021/01/18	7	140.43	4	139.88	142.50	3	12,790	0.02%
2021/01/15	11	142.86	18.1	143.50	142.50	-7.1	12,768	-0.06%
2021/01/14	16	150.09	12	149.21	146.00	4	12,692	0.03%
2021/01/13	13	147.16	11	147.59	149.00	2	12,473	0.02%
2021/01/12	12	142.21	9.1	144.70	140.00	2.9	12,074	0.02%
2021/01/11	16	141.66	16	143.94	144.50	0	11,881	0.00%
2021/01/08	1	132.00	2	133.00	134.00	-1	11,457	-0.01%
2021/01/07	4	132.63	5.1	132.21	132.50	-1.1	11,486	-0.01%
2021/01/06	26	136.87	18.1	137.71	133.50	7.9	11,728	0.07%
2021/01/05	16	138.75	12	137.08	138.50	4	11,645	0.03%
2021/01/04	21	136.02	10	137.55	138.50	11	11,776	0.09%
2020/12/31	17.1	138.27	20	137.88	135.00	-2.9	11,690	-0.03%
2020/12/30	8	137.81	8	137.56	137.00	0	11,732	0.00%
2020/12/29	14	136.71	14.2	136.18	136.50	-0.2	11,841	0.00%
2020/12/28	35	136.39	38	137.18	138.00	-3	11,835	-0.03%
2020/12/25	7.3	129.64	16	128.94	131.00	-8.7	11,339	-0.08%
2020/12/24	20	128.03	22	128.50	127.00	-2	11,406	-0.02%
2020/12/23	10	124.85	6	125.50	128.00	4	11,591	0.03%
2020/12/22	13	124.58	7	125.14	122.00	6	11,699	0.05%
2020/12/21	5	122.60	9	123.28	126.00	-4	11,830	-0.03%
2020/12/18	0	0.00	0.1	124.50	123.00	-0.1	11,962	0.00%
2020/12/17	0.1	123.50	1	125.00	125.50	-0.9	12,014	-0.01%
2020/12/16	3	123.83	1	122.50	123.50	2	12,000	0.02%
2020/12/15	3	120.17	1	119.00	119.00	2	12,041	0.02%
2020/12/14	10	121.50	11	121.77	121.00	-1	12,254	-0.01%
2020/12/11	16	121.91	12.4	124.25	121.50	3.6	12,564	0.03%
2020/12/10	38	125.08	26	125.42	125.00	12	12,969	0.09%
2020/12/09	47.1	128.31	38.1	128.64	128.50	9	13,476	0.07%
2020/12/08	28	123.50	26	123.69	124.50	2	13,588	0.01%
2020/12/07	10	124.85	6	124.50	123.00	4	13,556	0.03%
2020/12/04	16.5	127.44	8	127.81	129.00	8.5	13,392	0.06%
2020/12/03	61	131.75	60	131.30	128.00	1	13,218	0.01%
2020/12/02	43.1	129.20	41	130.20	131.00	2.1	12,834	0.02%
2020/12/01	4	121.75	4	121.50	123.50	0	12,089	0.00%
2020/11/30	2	123.25	1	123.00	121.50	1	12,080	0.01%
2020/11/27	11	122.41	15	123.03	122.00	-4	11,996	-0.03%
2020/11/26	33	122.89	42	123.55	124.50	-9	11,870	-0.08%
2020/11/25	26.1	118.73	21	118.17	117.00	5.1	11,431	0.04%
2020/11/24	7	120.71	7	121.36	120.50	0	11,304	0.00%
2020/11/23	50.1	126.19	53	126.91	122.00	-2.9	11,216	-0.03%
2020/11/20	18.1	121.48	21	121.26	126.00	-3	10,951	-0.03%
2020/11/19	22	121.77	22	120.91	121.00	0	10,676	0.00%
2020/11/18	18	120.69	20	120.65	121.50	-2	10,487	-0.02%
2020/11/17	45	123.04	36	122.08	118.50	9	10,075	0.09%
2020/11/16	10	118.20	12	117.50	119.00	-2	9,131	-0.02%
2020/11/13	11	106.09	4	107.13	108.50	7	8,563	0.08%
2020/11/12	4	104.38	6	104.33	104.50	-2	8,433	-0.02%
2020/11/11	0	0.00	5	102.30	102.50	-5	8,359	-0.06%
2020/11/10	6	101.25	6	101.92	100.50	0	8,369	0.00%
2020/11/09	2	103.50	2	104.00	104.00	0	8,364	0.00%
2020/11/06	0	0.00	1	103.50	103.00	-1	8,358	-0.01%
2020/11/05	3	101.67	5	102.20	103.00	-2	8,347	-0.02%
2020/11/04	17	104.26	17	102.82	102.50	0	8,368	0.00%
2020/11/02	10	98.47	11	98.87	99.50	-1	8,522	-0.01%
2020/10/30	1	100.50	0	0.00	98.50	1	8,509	0.01%
2020/10/29	18	100.28	16	100.14	100.50	2	8,513	0.02%
2020/10/28	8	102.19	16	102.97	102.00	-8	8,516	-0.09%
2020/10/27	1	103.00	8	102.50	104.50	-7	8,513	-0.08%
2020/10/26	37	103.42	29	102.74	102.00	8	8,498	0.09%
2020/10/23	9	103.72	2	103.25	104.00	7	8,564	0.08%
2020/10/22	0	0.00	4	100.63	101.00	-4	8,547	-0.05%
2020/10/21	8	102.81	4	103.00	102.50	4	8,582	0.05%
2020/10/20	1	103.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	9	102.50	11	102.27	103.00	-2	8,628	-0.02%
2020/10/16	19	102.92	26	102.77	101.00	-7	8,639	-0.08%
2020/10/15	12	104.29	20	104.68	103.50	-8	8,629	-0.09%
2020/10/14	24	107.71	18	108.22	105.00	6	8,754	0.07%
2020/10/13	18	105.14	14	104.75	106.00	4	8,527	0.05%
2020/10/12	11	104.73	9	104.67	106.00	2	8,498	0.02%
2020/10/08	9	101.89	11	101.77	101.00	-2	8,424	-0.02%
2020/10/07	16	104.22	19	104.53	102.50	-3	8,470	-0.04%
2020/10/06	29	104.72	26	104.85	104.50	3	8,478	0.04%
2020/10/05	23	102.67	33	102.36	103.50	-10	8,798	-0.11%
2020/09/30	23	100.77	25	100.64	101.50	-2	9,160	-0.02%
2020/09/29	19	100.67	25	100.74	101.00	-6	9,258	-0.06%
2020/09/28	35	99.76	35	100.60	102.00	0	9,259	0.00%
2020/09/25	26	95.53	30	97.11	94.60	-4	9,281	-0.04%
2020/09/24	17	98.25	26	98.46	97.10	-9	9,450	-0.10%
2020/09/23	14	99.66	9.1	100.17	102.00	5	9,534	0.05%
2020/09/22	9	96.78	9	97.14	98.00	0	9,348	0.00%
2020/09/21	2	98.75	2	98.85	97.40	0	9,295	0.00%
2020/09/18	5	99.22	4	99.00	98.60	1	9,229	0.01%
2020/09/17	18	103.08	25	101.38	100.00	-7	9,114	-0.08%
2020/09/16	19	101.05	15	100.82	100.00	4	8,922	0.04%
2020/09/15	30	100.80	13.1	99.64	102.00	16.9	8,637	0.20%
2020/09/14	66	99.47	64	99.11	96.70	2	8,137	0.02%
2020/09/11	15	92.99	27	93.86	95.30	-12	7,562	-0.16%
2020/09/10	1	89.90	4.2	89.56	89.20	-3.2	7,233	-0.04%
2020/09/09	2	86.85	1	87.80	89.00	1	7,201	0.01%
2020/09/08	0	0.00	1	88.00	88.20	-1	7,241	-0.01%
2020/09/04	1	86.70	1	87.70	87.40	0	7,363	0.00%
2020/09/03	4	89.05	3	89.43	88.00	1	7,371	0.01%
2020/09/02	0	0.00	1	86.40	87.30	-1	7,348	-0.01%
2020/09/01	2	85.50	0	0.00	85.10	2	7,370	0.03%
2020/08/31	1	86.60	2	87.80	86.30	-1	7,492	-0.01%
2020/08/28	2	86.80	0	0.00	87.20	2	7,879	0.03%
2020/08/27	2	87.85	4	88.35	88.10	-2	7,968	-0.03%
2020/08/26	5	87.80	8	88.34	89.50	-3	8,010	-0.04%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/24	1	84.00	0	0.00	85.00	1	8,016	0.01%
2020/08/21	3	83.87	1	84.70	84.50	2	8,076	0.02%
2020/08/20	3	81.00	4	80.30	81.50	-1	8,083	-0.01%
2020/08/19	4	88.33	6	87.92	86.20	-2	8,041	-0.02%
2020/08/18	5	88.82	2	89.30	88.80	3	8,071	0.04%
2020/08/17	2	92.05	2	91.80	91.70	0	8,058	0.00%
2020/08/13	4	92.65	2	92.10	91.60	2	8,157	0.02%
2020/08/12	7	93.11	1	93.70	93.10	6	8,303	0.07%
2020/08/11	2	95.00	1	97.00	94.60	1	8,348	0.01%
2020/08/10	6	97.67	5	97.20	96.10	1	8,378	0.01%
2020/08/07	24	99.57	38	100.05	98.50	-14	8,401	-0.17%
2020/08/05	2	97.50	2	97.95	97.50	0	8,329	0.00%
2020/08/04	0	96.50	3	96.70	96.60	-3	8,709	-0.03%
2020/08/03	6	96.30	3	96.37	96.10	3	9,128	0.03%
2020/07/31	1	94.50	1.2	94.70	97.20	-0.2	9,216	0.00%
2020/07/30	1	93.91	1.1	94.50	94.50	-0.1	9,312	0.00%
2020/07/29	0	0.00	3	92.67	93.80	-3	9,369	-0.03%
2020/07/28	8.2	95.60	12	93.49	91.90	-3.8	9,396	-0.04%
2020/07/27	4	96.98	10	96.24	95.90	-6	9,428	-0.06%
2020/07/24	13	97.95	1	96.70	96.10	12	9,679	0.12%
2020/07/23	6.1	98.71	1	99.20	98.60	5.1	9,680	0.05%
2020/07/22	5.2	98.54	4	98.98	99.10	1.2	9,783	0.01%
2020/07/21	2	96.75	7	96.61	97.70	-5	9,763	-0.05%
2020/07/20	10	95.58	5	95.34	95.40	5	9,771	0.05%
2020/07/17	3	99.33	14	98.79	97.20	-11	9,794	-0.11%
2020/07/16	20	96.61	8	96.70	96.30	12	9,711	0.12%
2020/07/15	6	97.43	17	97.92	96.00	-11	9,738	-0.11%
2020/07/14	11	98.77	8	98.91	97.70	3	9,932	0.03%
2020/07/13	11	101.68	5.2	101.61	102.00	5.8	9,837	0.06%
2020/07/10	20	102.03	7.2	102.32	101.00	12.8	9,772	0.13%
2020/07/09	32.1	109.35	52	110.08	107.00	-19.9	9,605	-0.21%
2020/07/08	48	108.20	56.2	107.43	110.50	-8.2	9,125	-0.09%
2020/07/07	11	100.22	44	102.25	101.00	-33	8,593	-0.38%
2020/07/06	9	99.97	121	100.14	101.00	-112	8,494	-1.32%	大賣/鉅額交易
2020/07/03	23	100.04	22.2	100.74	98.20	0.8	8,424	0.01%
2020/07/02	20	98.42	21	98.65	99.10	-1	8,282	-0.01%
2020/07/01	14	94.16	18	94.75	95.60	-4	7,965	-0.05%
2020/06/30	0.2	90.60	1	90.00	90.50	-0.8	7,750	-0.01%
2020/06/29	4	90.78	0	0.00	90.60	4	7,847	0.05%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/22	2	93.70	13	94.02	93.40	-11	8,226	-0.13%
2020/06/19	1	93.80	2	94.45	93.40	-1	8,300	-0.01%
2020/06/18	0	0.00	5	93.54	93.10	-5	8,361	-0.06%
2020/06/17	2	92.40	2	92.25	93.00	0	8,467	0.00%
2020/06/16	4	92.48	4	92.65	93.30	0	8,585	0.00%
2020/06/15	1	90.20	0	0.00	89.90	1	8,755	0.01%
2020/06/12	2	88.75	3	89.23	91.40	-1	8,897	-0.01%
2020/06/11	8	92.50	2	94.30	90.10	6	9,037	0.07%
2020/06/10	4	94.90	3	94.63	94.50	1	9,128	0.01%
2020/06/09	0	0.00	1	93.70	93.70	-1	9,272	-0.01%
2020/06/08	4	93.48	0.2	93.00	93.00	3.8	9,412	0.04%
2020/06/05	0.2	94.00	1	94.00	94.00	-0.8	9,435	-0.01%
2020/06/04	9	95.03	9	93.82	93.50	0	9,492	0.00%
2020/06/03	35	96.09	47.2	96.46	93.70	-12.2	9,494	-0.13%
2020/06/02	4	92.25	6	92.38	91.10	-2	9,284	-0.02%
2020/06/01	3	90.97	1	91.80	91.90	2	9,379	0.02%
2020/05/29	7.2	88.90	3	89.43	90.80	4.2	9,702	0.04%
2020/05/28	3	89.30	1	88.30	87.80	2	9,720	0.02%
2020/05/27	2.2	90.14	3	89.80	88.80	-0.8	9,788	-0.01%
2020/05/26	3	88.63	4	89.25	88.50	-1	9,806	-0.01%
2020/05/25	7	86.80	12	86.73	88.80	-5	9,789	-0.05%
2020/05/22	6	86.43	3	87.10	85.90	3	9,781	0.03%
2020/05/21	2	87.55	1	87.10	88.80	1	9,752	0.01%
2020/05/20	7	85.53	11	85.65	85.30	-4	9,695	-0.04%
2020/05/19	3	87.30	2	86.65	86.70	1	9,667	0.01%
2020/05/18	7	87.31	3	86.53	85.80	4	9,616	0.04%
2020/05/15	3	91.57	1	91.00	91.10	2	9,483	0.02%
2020/05/14	5	93.76	1	92.30	92.30	4	9,493	0.04%
2020/05/13	7	94.40	7	94.36	95.30	0	9,489	0.00%
2020/05/12	13	95.97	13	94.70	93.40	0	9,548	0.00%
2020/05/11	174	99.94	44	99.51	97.50	130	9,540	1.36%	大買/鉅額交易
2020/05/08	10	94.35	9	95.08	96.10	1	9,189	0.01%
2020/05/07	5	90.96	1	90.80	91.40	4	8,821	0.05%
2020/05/06	6	90.83	3	90.30	89.00	3	8,781	0.03%
2020/05/05	1	89.20	0	0.00	88.50	1	8,759	0.01%
2020/04/30	14	91.74	11	92.36	90.60	3	9,148	0.03%
2020/04/29	9	93.11	11	93.07	91.50	-2	9,139	-0.02%
2020/04/28	3	89.70	2	89.75	89.80	1	8,958	0.01%
2020/04/27	3	88.77	7	89.19	88.70	-4	9,014	-0.04%
2020/04/24	13	87.55	16	86.79	87.60	-3	8,918	-0.03%
2020/04/23	8	87.84	5	88.08	87.00	3	8,920	0.03%
2020/04/22	8	86.54	25	86.55	87.50	-17	8,959	-0.19%
2020/04/21	4	87.83	8	87.64	86.10	-4	8,978	-0.04%
2020/04/20	6	86.72	2	86.85	87.90	4	9,018	0.04%
2020/04/17	35	89.77	26	91.28	88.10	9	8,971	0.10%
2020/04/16	5	87.50	3	87.80	87.80	2	8,827	0.02%
2020/04/15	10	88.17	8	88.01	87.80	2	8,853	0.02%
2020/04/14	7	86.81	10	86.97	88.00	-3	9,047	-0.03%
2020/04/13	4	84.80	4	85.30	85.30	0	9,083	0.00%
2020/04/10	14	86.73	19	86.49	86.20	-5	9,123	-0.05%
2020/04/09	6	87.37	6	88.17	86.50	0	9,195	0.00%
2020/04/08	5	90.22	9	90.58	89.60	-4	9,340	-0.04%
2020/04/07	10	87.50	12	88.41	87.30	-2	9,232	-0.02%
2020/04/06	3	80.73	5.1	80.47	81.20	-2.1	9,085	-0.02%
2020/04/01	15	78.20	5	78.52	79.50	10	9,076	0.11%
2020/03/31	24	78.61	22	78.59	77.90	2	9,050	0.02%
2020/03/30	11	76.18	7	76.56	78.40	4	9,000	0.04%
2020/03/27	30	76.97	33	77.70	75.70	-3	8,991	-0.03%
2020/03/26	14	73.71	15	73.86	75.70	-1	8,840	-0.01%
2020/03/25	7	75.14	10	75.48	75.70	-3	8,754	-0.03%
2020/03/24	0	0.00	2	67.70	69.80	-2	8,674	-0.02%
2020/03/23	4	61.80	1	62.00	63.80	3	8,641	0.03%
2020/03/20	7	61.57	9	62.04	63.30	-2	8,804	-0.02%
2020/03/19	11	57.83	2	59.15	57.60	9	8,700	0.10%
2020/03/18	11	69.85	5	71.44	64.00	6	8,591	0.07%
2020/03/17	5	75.06	4	74.78	70.50	1	8,513	0.01%
2020/03/16	11	81.62	8	81.93	75.60	3	8,509	0.04%
2020/03/13	7	79.07	1	81.00	83.50	6	8,405	0.07%
2020/03/12	4	88.10	5.4	87.92	87.70	-1.4	8,233	-0.02%
2020/03/11	5	95.38	3	96.63	92.40	2	8,168	0.02%
2020/03/10	1	92.80	4	93.25	95.90	-3	8,272	-0.04%
2020/03/09	7	95.07	3	95.23	92.40	4	8,457	0.05%
2020/03/06	4	100.88	2	100.00	98.60	2	8,419	0.02%
2020/03/05	6	99.85	13	99.73	99.60	-7	8,434	-0.08%
2020/03/04	18	98.59	18	98.42	96.80	0	8,409	0.00%
2020/03/03	4	96.25	4	96.85	95.70	0	8,435	0.00%
2020/03/02	1	86.40	4	91.25	94.40	-3	8,804	-0.03%
2020/02/27	21	92.88	32	93.18	90.00	-11	9,012	-0.12%
2020/02/26	2	96.50	9	97.51	96.00	-7	8,934	-0.08%
2020/02/25	17	94.38	20	94.55	97.80	-3	8,892	-0.03%
2020/02/24	5	95.76	2	95.85	95.00	3	8,833	0.03%
2020/02/21	1	97.10	0	0.00	97.80	1	8,794	0.01%
2020/02/20	3	98.63	3	98.60	97.60	0	8,782	0.00%
2020/02/18	7	96.70	3	98.23	96.50	4	8,702	0.05%
2020/02/17	8	97.60	1	98.70	97.20	7	8,639	0.08%
2020/02/14	2	99.90	1	99.80	99.90	1	8,553	0.01%
2020/02/13	7	102.36	12	101.79	100.00	-5	8,543	-0.06%
2020/02/12	3	102.50	11	102.18	101.00	-8	8,589	-0.09%
2020/02/11	2	98.90	7	98.34	99.70	-5	8,629	-0.06%
2020/02/10	5	95.60	3	97.33	95.40	2	8,773	0.02%
2020/02/07	13	98.47	2	100.75	97.00	11	9,047	0.12%
2020/02/06	10	98.91	6	99.22	100.50	4	9,113	0.04%
2020/02/05	3	99.27	6	100.05	97.80	-3	9,034	-0.03%
2020/02/04	3	96.10	0	0.00	96.40	3	8,705	0.03%
2020/02/03	1	87.50	2	88.60	94.90	-1	8,610	-0.01%
2020/01/31	5	89.18	3	88.20	91.20	2	8,511	0.02%
2020/01/30	1	92.80	2	93.30	87.30	-1	8,531	-0.01%
2020/01/20	0	0.00	3	95.23	96.90	-3	8,456	-0.04%
2020/01/17	0	0.00	1	94.90	94.50	-1	8,431	-0.01%
2020/01/16	9	94.02	9	94.11	95.30	0	8,427	0.00%
2020/01/15	5	96.12	3	96.43	95.80	2	8,401	0.02%
2020/01/14	2	94.40	6	92.92	95.20	-4	8,835	-0.05%
2020/01/13	2	90.30	2	90.60	90.70	0	9,053	0.00%
2020/01/10	9	88.90	0	0.00	89.30	9	9,268	0.10%
2020/01/09	2	91.45	1	91.80	91.80	1	9,510	0.01%
2020/01/08	9	93.86	4	92.58	90.20	5	10,031	0.05%
2020/01/07	3	98.63	1	101.50	97.60	2	10,026	0.02%
2020/01/06	6	100.75	8	100.81	100.00	-2	10,400	-0.02%
2020/01/03	34	103.82	15	102.43	101.50	19	10,881	0.17%
2020/01/02	25	104.22	25	103.44	105.00	0	11,064	0.00%
2019/12/31	3	98.13	3	99.40	99.50	0	10,948	0.00%
2019/12/30	3	99.97	0	0.00	99.00	3	11,076	0.03%
2019/12/27	4	101.38	4	101.50	101.50	0	11,597	0.00%
2019/12/26	22	100.52	21	100.02	100.00	1	11,658	0.01%
2019/12/25	1	100.00	3	100.33	100.00	-2	11,688	-0.02%
2019/12/24	14	99.01	2	100.50	98.30	12	11,747	0.10%
2019/12/23	3	102.07	0	0.00	99.90	3	11,804	0.03%
2019/12/20	5	104.20	2	104.25	103.50	3	11,897	0.03%
2019/12/19	4	105.13	2	105.50	105.50	2	12,162	0.02%
2019/12/18	34	108.01	40	108.06	106.00	-6	12,220	-0.05%
2019/12/17	25	109.34	20	109.50	109.50	5	12,325	0.04%
2019/12/16	5	104.50	5	105.00	104.50	0	12,218	0.00%
2019/12/13	20	106.08	20	105.25	104.50	0	12,755	0.00%
2019/12/12	3	105.00	2	105.25	104.50	1	13,105	0.01%
2019/12/11	8	104.88	6	105.25	104.00	2	13,238	0.02%
2019/12/10	2	102.25	4	102.25	102.00	-2	13,436	-0.01%
2019/12/09	2	104.75	2	105.50	103.50	0	13,574	0.00%
2019/12/06	36	105.24	40	105.68	105.50	-4	13,831	-0.03%
2019/12/05	14	106.75	2	107.00	104.00	12	14,405	0.08%
2019/12/04	2	108.75	1	106.00	107.50	1	14,663	0.01%
2019/12/03	10	107.20	6	107.33	108.50	4	14,865	0.03%
2019/12/02	7	105.14	7	104.79	106.00	0	15,401	0.00%
2019/11/29	27	112.26	16	111.38	111.50	11	15,404	0.07%
2019/11/28	27	113.80	41	113.78	112.00	-14	15,298	-0.09%
2019/11/27	19	111.42	9	111.44	111.00	10	14,921	0.07%
2019/11/26	8	103.94	6	108.25	108.50	2	14,529	0.01%
2019/11/22	3	97.47	0	0.00	97.40	3	14,415	0.02%
2019/11/21	2	93.50	0	0.00	94.20	2	14,551	0.01%
2019/11/20	0	0.00	1	94.20	94.20	-1	14,664	-0.01%
2019/11/15	1	103.00	0	0.00	99.90	1	14,824	0.01%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/12	0	0.00	5	97.00	98.10	-5	15,137	-0.03%
2019/11/11	2	103.00	2	104.50	103.00	0	15,473	0.00%
2019/11/08	16	111.94	17	109.06	108.50	-1	15,364	-0.01%
2019/11/07	5	111.30	5	112.60	109.50	0	15,210	0.00%
2019/11/06	10	117.70	8	119.44	115.00	2	15,132	0.01%
2019/11/05	3	120.50	11	120.27	124.00	-8	14,872	-0.05%
2019/11/04	3	114.67	0	0.00	115.00	3	14,941	0.02%
2019/10/31	0	0.00	6	108.83	108.50	-6	15,118	-0.04%
2019/10/30	1	110.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	2	110.75	8	114.63	109.50	-6	15,252	-0.04%
2019/10/28	3	116.67	2	117.00	116.50	1	15,252	0.01%
2019/10/24	8	113.38	1	113.50	115.50	7	15,301	0.05%
2019/10/23	5	114.90	1	116.00	115.00	4	15,372	0.03%
2019/10/22	65	116.56	61	116.48	119.00	4	15,430	0.03%
2019/10/21	52	109.28	52	109.51	113.00	0	15,094	0.00%
2019/10/18	18	109.50	20	109.23	108.00	-2	15,045	-0.01%
2019/10/17	17	103.15	18	103.53	110.00	-1	15,039	-0.01%
2019/10/16	38	102.54	32	104.30	100.50	6	14,737	0.04%
2019/10/15	16	106.56	14	106.50	106.00	2	14,272	0.01%
2019/10/14	30	107.12	15.2	107.17	107.50	14.8	14,100	0.11%
2019/10/09	19	94.67	35	95.83	100.50	-16	13,740	-0.12%
2019/10/08	15	90.23	14	90.61	91.40	1	13,266	0.01%
2019/10/07	4	88.68	6	88.17	88.70	-2	13,351	-0.01%
2019/10/04	16	87.99	17	88.29	87.60	-1	13,312	-0.01%
2019/10/03	28	88.67	32	88.55	88.30	-4	13,326	-0.03%
2019/10/02	12	85.13	16	85.43	85.80	-4	12,862	-0.03%
2019/10/01	6	83.53	10	84.03	84.70	-4	12,819	-0.03%
2019/09/27	6	83.23	4	82.88	83.90	2	12,934	0.02%
2019/09/26	13	84.23	11	83.60	84.40	2	12,980	0.02%
2019/09/25	5	83.34	5	83.64	83.90	0	12,975	0.00%
2019/09/24	20	83.69	21	85.77	82.60	-1	13,061	-0.01%
2019/09/23	16	87.76	16	87.59	87.50	0	12,912	0.00%
2019/09/20	27	87.00	41	86.16	87.30	-14	13,227	-0.11%
2019/09/19	26	86.45	24	86.30	86.60	2	13,442	0.01%
2019/09/18	35	87.03	31	86.77	86.00	4	13,397	0.03%
2019/09/17	36	85.25	28	85.66	85.40	8	12,890	0.06%
2019/09/16	11	83.17	10	83.19	84.00	1	12,510	0.01%
2019/09/12	17	82.37	7	82.97	82.00	10	12,372	0.08%
2019/09/11	26	81.54	22	81.37	80.50	4	12,101	0.03%
2019/09/10	14	80.59	14.4	80.74	81.20	-0.4	11,925	0.00%
2019/09/09	22	82.25	42	81.63	83.00	-20	11,628	-0.17%
2019/09/06	14	78.41	40	78.26	78.00	-26	10,977	-0.24%
2019/09/05	46	76.74	26	76.68	76.20	20	10,564	0.19%
2019/09/04	25	73.52	52	74.03	77.10	-27	10,169	-0.27%
2019/09/03	12	71.21	8	70.95	70.10	4	9,589	0.04%
2019/09/02	1	68.30	0	0.00	68.70	1	9,455	0.01%
2019/08/29	1	66.00	0	0.00	67.50	1	9,601	0.01%
2019/08/28	1	65.50	0	0.00	65.90	1	9,688	0.01%
2019/08/27	1	67.00	0	0.00	66.00	1	9,756	0.01%
2019/08/26	26	65.96	20	66.21	66.00	6	9,649	0.06%
2019/08/23	8	69.55	2	69.45	69.50	6	9,512	0.06%
2019/08/22	2	72.10	6	71.90	71.50	-4	9,384	-0.04%
2019/08/21	11	71.21	8	70.38	71.40	3	9,339	0.03%
2019/08/20	15	71.88	10	71.52	70.50	5	9,302	0.05%
2019/08/19	3	70.87	2	71.30	70.80	1	9,206	0.01%
2019/08/16	9	71.19	12	71.02	70.10	-3	9,176	-0.03%
2019/08/15	17	71.67	11	71.72	71.20	6	9,143	0.07%
2019/08/14	20	75.18	22	74.98	74.20	-2	9,003	-0.02%
2019/08/13	4	71.38	5	71.32	71.30	-1	8,675	-0.01%
2019/08/12	4	71.40	6	71.83	71.10	-2	8,647	-0.02%
2019/08/08	14	71.51	14	72.01	71.40	0	8,592	0.00%
2019/08/07	5	69.88	8	69.45	69.90	-3	8,444	-0.04%
2019/08/06	20	66.08	16	66.28	69.20	4	8,398	0.05%
2019/08/05	21	68.87	21	71.33	66.80	0	8,224	0.00%
2019/08/02	29	71.68	34	71.91	72.70	-5	8,045	-0.06%
2019/08/01	1	71.90	2	72.00	73.50	-1	7,985	-0.01%
2019/07/31	9	70.86	5	71.26	71.00	4	7,850	0.05%
2019/07/30	3	71.37	1	71.30	71.70	2	7,746	0.03%
2019/07/29	15	73.72	14	73.89	73.80	1	7,627	0.01%
2019/07/26	4	73.68	6	74.03	74.30	-2	7,588	-0.03%
2019/07/25	5	73.22	3	74.20	74.60	2	7,550	0.03%
2019/07/24	2	73.25	1	72.80	72.80	1	7,436	0.01%
2019/07/23	20	73.66	19	74.67	72.80	1	7,315	0.01%
2019/07/22	73	73.41	80	73.10	74.00	-7	7,166	-0.10%
2019/07/19	5	71.22	7	71.39	72.40	-2	6,836	-0.03%
2019/07/18	5	68.30	8	68.19	68.90	-3	6,579	-0.05%
2019/07/17	13	70.04	11	70.01	69.00	2	6,507	0.03%
2019/07/16	7	69.23	1	69.60	68.50	6	6,374	0.09%
2019/07/15	5	71.48	3	70.73	69.80	2	6,340	0.03%
2019/07/12	8	71.66	9	72.16	72.00	-1	6,566	-0.02%
2019/07/11	31	72.58	36	72.36	72.50	-5	6,451	-0.08%
2019/07/10	33	67.33	32	67.39	68.40	1	6,067	0.02%
2019/07/09	19	67.49	21	67.59	67.50	-2	5,994	-0.03%
2019/07/08	14	66.44	18.4	65.75	66.40	-4.4	5,837	-0.07%
2019/07/05	3	64.57	0	0.00	65.10	3	5,746	0.05%
2019/07/04	18	64.12	18	65.13	64.00	0	5,678	0.00%
2019/07/03	19	65.48	22	66.30	65.00	-3	5,522	-0.05%
2019/07/02	0	65.80	1	64.70	66.00	-1	5,438	-0.02%
2019/07/01	13	66.02	17	65.61	65.60	-4	5,352	-0.07%
2019/06/28	14	64.31	21	64.51	64.50	-7	5,160	-0.14%
2019/06/27	26	63.72	27	62.79	65.00	-1	5,060	-0.02%
2019/06/26	28	59.99	38	60.18	60.20	-10	4,783	-0.21%
2019/06/25	19	57.15	31	56.92	57.10	-12	4,876	-0.25%
2019/06/24	2	58.10	4	56.93	57.40	-2	5,093	-0.04%
2019/06/21	2	57.50	3	56.73	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	15	55.97	56.60	-15	4,983	-0.30%
2019/06/19	10	54.54	17	54.45	55.10	-7	5,046	-0.14%
2019/06/18	17	53.02	20	52.96	53.00	-3	4,947	-0.06%
2019/06/17	2	52.35	1	52.50	52.80	1	4,964	0.02%
2019/06/14	3	52.30	3	52.60	52.00	0	5,048	0.00%
2019/06/13	6	52.05	12	52.15	53.00	-6	5,187	-0.12%
2019/06/12	25	52.29	25	52.55	52.10	0	5,480	0.00%
2019/06/11	5	51.80	6	51.47	52.10	-1	5,405	-0.02%
2019/06/10	8	51.18	9	51.42	51.50	-1	5,338	-0.02%
2019/06/06	17	49.72	1	50.80	50.80	16	5,275	0.30%
2019/06/05	59	50.44	69	50.47	49.95	-10	5,209	-0.19%
2019/06/04	26	48.57	27	48.50	48.55	-1	5,016	-0.02%
2019/06/03	1	47.15	3	47.55	48.15	-2	4,902	-0.04%
2019/05/22	3	43.50	0	0.00	41.80	3	4,936	0.06%
2019/05/21	3	41.00	0	0.00	42.20	3	5,003	0.06%
2019/05/20	1	41.20	1	41.70	41.40	0	5,012	0.00%
2019/05/17	2	43.50	0	0.00	43.80	2	5,016	0.04%
2019/05/16	2	46.45	1	46.50	45.25	1	5,312	0.02%
2019/05/14	0	0.00	9	46.79	46.70	-9	5,442	-0.17%
2019/05/13	8	49.92	12	48.83	47.80	-4	5,543	-0.07%
2019/05/10	3	50.10	11	51.38	51.00	-8	5,558	-0.14%
2019/05/09	3	50.53	0	0.00	50.40	3	5,544	0.05%
2019/05/08	4	50.25	2.2	50.31	50.70	1.8	5,517	0.03%
2019/05/06	6	51.22	0	0.00	50.70	6	5,630	0.11%
2019/05/03	3	52.90	0	0.00	52.70	3	5,628	0.05%
2019/05/02	21	52.63	21	52.85	53.00	0	5,637	0.00%
2019/04/30	0	0.00	0.7	50.60	50.50	-0.7	5,604	-0.01%
2019/04/29	9	50.12	12	50.28	50.00	-3	5,725	-0.05%
2019/04/26	7	51.11	7	50.99	51.70	0	5,741	0.00%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/24	1	53.00	0	0.00	52.90	1	5,765	0.02%
2019/04/22	0	0.00	1	54.50	54.00	-1	5,789	-0.02%
2019/04/19	18	54.39	11	54.57	54.00	7	5,830	0.12%
2019/04/18	80	54.59	99	55.28	53.70	-19	5,847	-0.32%
2019/04/17	0	0.00	6	52.92	52.70	-6	5,583	-0.11%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/11	2	53.05	0	0.00	53.10	2	6,111	0.03%
2019/04/10	11	53.88	0	0.00	54.00	11	6,532	0.17%
2019/04/09	17	54.71	23	53.99	54.00	-6	7,067	-0.08%
2019/04/08	23	54.79	25	54.88	54.30	-2	7,208	-0.03%
2019/04/03	11	53.57	26	53.10	53.30	-15	7,461	-0.20%
2019/04/02	38	55.11	23	54.66	54.30	15	7,776	0.19%
2019/04/01	84	55.75	83	54.03	54.00	1	7,759	0.01%
2019/03/29	36	54.59	16	54.54	54.00	20	7,666	0.26%
2019/03/28	89	54.82	104	55.68	52.80	-15	7,511	-0.20%	大賣/
2019/03/27	46	50.38	67	52.96	53.90	-21	7,012	-0.30%
2019/03/26	12	48.72	2	48.75	49.00	10	6,655	0.15%
2019/03/25	1	49.00	0	0.00	48.45	1	6,643	0.02%
2019/03/22	2	49.63	11	50.38	49.90	-9	6,623	-0.14%
2019/03/21	4	49.05	0	0.00	48.85	4	6,491	0.06%
2019/03/20	2	49.10	5	49.00	48.80	-3	6,638	-0.05%
2019/03/19	1	49.10	4	48.85	49.05	-3	6,655	-0.05%
2019/03/18	2	48.60	3	48.83	48.70	-1	6,553	-0.02%
2019/03/15	5	48.95	6	48.90	47.50	-1	6,382	-0.02%
2019/03/14	1	46.60	1	46.30	46.25	0	6,063	0.00%
2019/03/12	1	46.40	0	0.00	46.00	1	6,160	0.02%
2019/03/07	1	45.35	0	0.00	45.40	1	6,448	0.02%
2019/03/06	5	47.00	0	0.00	46.80	5	6,502	0.08%
2019/02/25	1	48.50	0	0.00	47.80	1	6,610	0.02%
2019/02/21	12	48.11	0	0.00	48.45	12	6,544	0.18%
2019/02/20	4	48.90	3	49.33	47.95	1	6,498	0.02%
2019/02/19	9	48.18	2	48.18	48.00	7	6,403	0.11%
2019/02/18	2	48.00	6	48.03	47.60	-4	6,414	-0.06%
2019/02/15	6	48.75	10	48.96	47.55	-4	6,359	-0.06%
2019/02/14	8	46.69	15	46.68	46.75	-7	6,030	-0.12%
2019/02/13	1	46.20	1	45.75	46.10	0	5,949	0.00%
2019/02/12	12	45.86	2	45.63	46.20	10	5,884	0.17%
2019/02/11	0.2	44.60	0	0.00	44.55	0.2	5,769	0.00%
2019/01/30	0	0.00	1	43.30	43.00	-1	5,735	-0.02%
2019/01/25	0	0.00	1	44.30	44.15	-1	5,810	-0.02%
2019/01/24	1	43.55	2	43.68	43.40	-1	5,742	-0.02%
2019/01/23	0.2	43.30	0	0.00	43.30	0.2	5,746	0.00%
2019/01/22	2	42.90	60	42.65	42.50	-58	5,729	-1.01%
2019/01/21	5	42.93	199	42.34	42.90	-194	5,709	-3.40%	大賣/鉅額交易
2019/01/18	5	42.95	1	42.70	42.95	4	5,604	0.07%
2019/01/15	1	45.15	1	44.70	44.95	0	5,569	0.00%
2019/01/14	11	45.92	10	45.00	44.70	1	5,556	0.02%
2019/01/11	5	45.93	1	44.90	45.25	4	5,558	0.07%
2019/01/10	0	0.00	1	46.50	45.50	-1	5,491	-0.02%
2019/01/09	3	45.65	3	46.07	45.10	0	5,407	0.00%
2019/01/08	10	45.54	28	45.79	45.70	-18	5,307	-0.34%
2019/01/07	3	46.12	15	45.66	44.15	-12	5,135	-0.23%
2019/01/04	14	45.06	2	44.35	45.00	12	5,047	0.24%
2019/01/03	41	46.46	39	47.27	45.85	2	4,916	0.04%
2019/01/02	111	48.53	89	48.27	48.50	22	4,756	0.46%	大買/
2018/12/28	265	46.83	20	46.44	47.90	245	4,319	5.67%	大買/鉅額交易
2018/12/27	21	44.09	23	43.72	43.90	-2	3,808	-0.05%
2018/12/26	71	44.90	67	45.34	42.00	4	3,655	0.11%
2018/12/25	27	43.07	30	42.80	44.85	-3	3,311	-0.09%
2018/12/24	8	40.28	9	39.90	41.75	-1	2,931	-0.03%
2018/12/21	5	38.05	8	38.01	39.40	-3	2,892	-0.10%
2018/12/19	0	0.00	5	40.65	40.15	-5	2,911	-0.17%
2018/12/18	11	41.25	5	40.25	40.25	6	2,911	0.21%
2018/12/17	2	41.75	0	0.00	41.80	2	2,892	0.07%
2018/12/13	10	43.60	4	43.61	43.00	6	2,877	0.21%
2018/12/07	0	0.00	2	40.40	39.90	-2	2,766	-0.07%
2018/12/06	4	39.63	2	40.55	39.50	2	2,882	0.07%
2018/12/05	7	41.57	2	41.83	41.55	5	2,854	0.18%
2018/12/04	0	0.00	3	42.48	41.80	-3	2,842	-0.11%
2018/12/03	2	41.73	5	42.43	42.45	-3	2,839	-0.11%
2018/11/30	12	41.06	7	41.34	40.25	5	2,770	0.18%
2018/11/29	4	40.01	6	39.76	40.40	-2	2,639	-0.08%
2018/11/28	5	38.48	3	38.35	38.60	2	2,650	0.08%
2018/11/27	9	37.91	20	37.73	37.95	-11	2,627	-0.42%
2018/11/26	4	36.68	0	0.00	36.70	4	2,557	0.16%
2018/11/23	5	36.90	5	37.65	36.15	0	2,564	0.00%
2018/11/22	5	36.75	17	37.26	36.50	-12	2,519	-0.48%
2018/11/21	2	36.23	1	36.25	36.45	1	2,504	0.04%
2018/11/20	1	36.35	0	0.00	36.05	1	2,495	0.04%
2018/11/16	7	36.32	3	36.57	36.10	4	2,479	0.16%
2018/11/15	41	36.41	27	37.02	36.20	14	2,482	0.56%
2018/11/14	1	38.40	0	0.00	38.00	1	2,415	0.04%
2018/11/13	18	37.11	17	37.13	39.65	1	2,406	0.04%
2018/11/12	1	38.90	0	0.00	39.20	1	2,402	0.04%
2018/11/09	5	39.31	3	39.20	39.35	2	2,445	0.08%
2018/11/08	2	41.40	2	41.05	40.15	0	2,469	0.00%
2018/11/07	10	41.39	10	41.61	41.35	0	2,494	0.00%
2018/11/05	7	40.69	7	40.79	40.90	0	2,478	0.00%
2018/11/02	1	40.80	5	40.15	40.30	-4	2,474	-0.16%
2018/11/01	2	38.90	1	40.00	39.80	1	2,459	0.04%
2018/10/31	0	0.00	5	37.65	38.40	-5	2,464	-0.20%
2018/10/30	0	0.00	5	36.20	36.80	-5	2,458	-0.20%
2018/10/29	3	36.35	3	36.10	36.20	0	2,473	0.00%
2018/10/26	14	35.99	7	35.91	35.90	7	2,504	0.28%
2018/10/25	9	36.48	5	37.21	36.50	4	2,539	0.16%
2018/10/24	3	38.80	3	39.70	39.40	0	2,583	0.00%
2018/10/23	1	41.20	1	40.90	40.25	0	2,666	0.00%
2018/10/22	2	42.60	0	0.00	42.35	2	2,671	0.07%
2018/10/19	6	40.93	6	41.08	42.45	0	2,701	0.00%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/16	2	39.90	2	39.80	39.95	0	2,978	0.00%
2018/10/12	3	37.75	8	38.60	39.30	-5	3,074	-0.16%
2018/10/11	5	38.05	0	0.00	37.50	5	3,112	0.16%
2018/10/09	2	41.65	2	42.00	41.65	0	3,142	0.00%
2018/10/08	8	43.33	1	42.95	42.75	7	3,154	0.22%
2018/10/05	3	45.60	0	0.00	43.55	3	3,258	0.09%
2018/10/04	1	46.35	1	46.70	46.20	0	3,325	0.00%
2018/10/03	1	47.75	0	0.00	47.70	1	3,350	0.03%
2018/09/28	0	0.00	1	48.35	48.35	-1	3,507	-0.03%
2018/09/27	0	0.00	1	48.75	48.75	-1	3,577	-0.03%
2018/09/26	5	49.90	6	50.17	49.40	-1	3,633	-0.03%
2018/09/25	1	48.65	21	48.65	49.10	-20	3,761	-0.53%
2018/09/21	2	47.45	3	47.52	48.20	-1	3,890	-0.03%
2018/09/20	8	47.09	6	47.60	46.70	2	4,035	0.05%
2018/09/19	2	48.70	0	0.00	47.70	2	4,123	0.05%
2018/09/18	3	48.18	4	48.35	48.55	-1	4,365	-0.02%
2018/09/17	3	48.82	3	48.83	49.00	0	4,447	0.00%
2018/09/14	28	47.66	30	47.28	48.70	-2	4,592	-0.04%
2018/09/13	16	46.29	14	46.31	46.70	2	4,756	0.04%
2018/09/12	46	46.28	35	47.19	45.70	11	4,871	0.23%
2018/09/11	4	50.60	12	50.83	50.50	-8	4,994	-0.16%
2018/09/10	21	50.03	20	50.59	49.55	1	5,604	0.02%
2018/09/07	1	53.40	6	53.92	54.50	-5	6,257	-0.08%
2018/09/06	22	56.95	0	0.00	56.30	22	6,334	0.35%
2018/09/05	10	57.89	6	57.65	57.00	4	6,570	0.06%
2018/09/04	9	58.04	30	58.31	57.90	-21	6,611	-0.32%
2018/09/03	2	56.20	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/30	2	58.80	7	58.40	58.00	-5	6,861	-0.07%
2018/08/29	0	0.00	15	57.81	58.00	-15	6,964	-0.22%
2018/08/28	11	58.43	0	0.00	57.60	11	7,024	0.16%
2018/08/27	0	0.00	2	57.35	57.60	-2	7,060	-0.03%
2018/08/23	5	56.94	2	57.30	56.80	3	7,142	0.04%
2018/08/22	1	57.70	1	58.00	57.80	0	7,151	0.00%
2018/08/21	0	0.00	1	56.70	57.40	-1	7,158	-0.01%
2018/08/20	9	56.29	9	55.68	55.60	0	7,213	0.00%
2018/08/17	1	56.70	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	55.93	2	56.00	56.80	1	7,284	0.01%
2018/08/15	1	58.00	0	0.00	57.40	1	7,251	0.01%
2018/08/14	43	58.39	42	56.45	59.00	1	7,260	0.01%
2018/08/13	6	56.35	0	0.00	55.10	6	7,271	0.08%
2018/08/10	33	59.18	30	59.10	58.70	3	7,230	0.04%
2018/08/09	48	59.53	49	60.14	59.50	-1	7,274	-0.01%
2018/08/08	1	61.10	8	60.60	60.40	-7	7,342	-0.10%
2018/08/07	37	61.01	33	61.27	61.00	4	7,403	0.05%
2018/08/06	44	60.56	40	60.02	60.60	4	7,457	0.05%
2018/08/03	2	60.60	2	60.30	60.30	0	7,509	0.00%
2018/08/02	5	59.72	1	60.70	60.20	4	7,587	0.05%
2018/08/01	3	60.17	3	59.73	60.60	0	7,627	0.00%
2018/07/31	3	58.63	0	0.00	58.50	3	7,749	0.04%
2018/07/30	13	57.97	12	61.28	57.10	1	7,696	0.01%
2018/07/27	22.4	62.03	20	62.38	62.20	2.4	7,659	0.03%
2018/07/26	18	62.19	19	62.50	62.00	-1	7,659	-0.01%
2018/07/25	25	61.30	35	61.64	61.40	-10	7,631	-0.13%
2018/07/24	35	61.24	12	60.86	61.60	23	7,564	0.30%
2018/07/23	16	61.07	9	61.83	61.00	7	7,538	0.09%
2018/07/19	7	69.09	6	69.40	68.50	1	7,479	0.01%
2018/07/18	39	70.04	8	70.18	69.20	31	7,561	0.41%
2018/07/17	10	71.43	1	71.30	71.10	9	7,634	0.12%
2018/07/16	15	73.31	18	73.80	73.00	-3	7,668	-0.04%
2018/07/13	18	74.66	18	74.83	74.10	0	7,717	0.00%
2018/07/12	19	73.75	25	73.49	74.30	-6	7,777	-0.08%
2018/07/11	3	71.20	3	70.53	71.50	0	7,951	0.00%
2018/07/10	4	70.70	1	70.50	71.20	3	8,152	0.04%
2018/07/09	2	69.80	3	69.00	68.80	-1	8,229	-0.01%
2018/07/06	7	68.57	4	69.50	70.00	3	8,437	0.04%
2018/07/05	5	70.60	15	70.34	69.30	-10	8,417	-0.12%
2018/07/04	8	69.71	3	70.20	69.50	5	8,517	0.06%
2018/07/03	20	71.04	24	70.38	69.30	-4	8,542	-0.05%
2018/07/02	33	75.71	20	76.14	74.00	13	8,382	0.16%
2018/06/29	14	77.04	61	76.84	76.80	-47	8,241	-0.57%
2018/06/28	24	75.32	18	75.98	75.00	6	8,087	0.07%
2018/06/27	7	76.46	31	77.04	75.20	-24	7,997	-0.30%
2018/06/26	11	73.30	7	73.24	73.30	4	7,753	0.05%
2018/06/25	17	75.35	13	75.50	74.00	4	7,689	0.05%
2018/06/22	16	76.12	8	76.64	74.60	8	7,564	0.11%
2018/06/21	6	73.43	5	74.78	74.50	1	7,364	0.01%
2018/06/20	10	72.85	25	72.58	70.10	-15	7,220	-0.21%
2018/06/19	30	78.97	33	77.93	75.80	-3	6,988	-0.04%
2018/06/15	15	75.59	50	77.15	78.70	-35	6,386	-0.55%
2018/06/14	12	71.84	14	72.49	71.60	-2	5,697	-0.04%
2018/06/13	19	72.66	13	72.23	72.80	6	5,649	0.11%
2018/06/12	61	69.31	12	69.40	68.80	49	5,449	0.90%
2018/06/11	6	67.90	3	68.80	67.80	3	5,399	0.06%
2018/06/08	5	69.46	5	70.28	69.10	0	5,381	0.00%
2018/06/07	5	70.66	5	72.42	70.40	0	5,354	0.00%
2018/06/06	11	69.24	10	68.89	68.80	1	5,211	0.02%
2018/06/05	1	66.70	0	0.00	66.70	1	5,110	0.02%
2018/06/04	3	67.73	1	67.90	67.40	2	5,120	0.04%
2018/06/01	1	67.20	2	67.45	67.30	-1	5,098	-0.02%
2018/05/30	3	64.97	1	65.10	65.50	2	5,094	0.04%
2018/05/29	1	66.80	2	66.55	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	1	67.40	67.70	-1	5,067	-0.02%
2018/05/25	9	66.00	9	66.17	66.30	0	5,030	0.00%
2018/05/24	1	64.50	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/22	5	64.52	7	65.31	64.20	-2	5,011	-0.04%
2018/05/21	5	64.80	1	64.80	64.80	4	5,012	0.08%
2018/05/17	2	64.20	6	63.88	63.60	-4	5,028	-0.08%
2018/05/16	2	64.45	6	63.98	63.40	-4	5,027	-0.08%
2018/05/15	9	67.04	6	67.68	65.70	3	5,024	0.06%
2018/05/14	5	68.26	10	67.78	68.00	-5	5,097	-0.10%
2018/05/11	7	69.06	7	69.09	67.50	0	5,060	0.00%
2018/05/10	8	68.96	3	68.63	68.60	5	5,084	0.10%
2018/05/09	3	67.63	5	68.02	67.20	-2	5,131	-0.04%
2018/05/08	4	68.18	3	67.87	67.10	1	5,160	0.02%
2018/05/07	1	65.00	2	64.70	64.60	-1	5,373	-0.02%
2018/05/02	2	62.75	3	62.93	63.30	-1	5,381	-0.02%
2018/04/30	2	61.80	18	61.94	62.20	-16	5,457	-0.29%
2018/04/27	22	61.60	4	62.05	61.00	18	5,518	0.33%
2018/04/26	6	62.10	17	60.39	59.70	-11	5,516	-0.20%
2018/04/25	16	62.71	1	63.20	62.50	15	5,500	0.27%
2018/04/24	8	60.71	4	61.33	61.90	4	5,534	0.07%
2018/04/23	6	65.67	5	66.72	65.10	1	5,446	0.02%
2018/04/20	20	69.55	5	69.40	68.80	15	5,457	0.27%
2018/04/19	6	72.67	7	72.44	72.00	-1	5,521	-0.02%
2018/04/18	14	71.81	13	71.39	72.60	1	5,457	0.02%
2018/04/17	11	74.29	11	73.75	71.00	0	5,323	0.00%
2018/04/16	15	72.41	16	72.51	73.90	-1	5,120	-0.02%
2018/04/13	20	69.49	29	69.51	69.50	-9	5,003	-0.18%
2018/04/12	15	68.43	9	68.64	68.10	6	4,916	0.12%
2018/04/11	2	64.70	4	65.35	65.60	-2	4,770	-0.04%
2018/04/10	9	67.78	8	66.64	65.20	1	4,870	0.02%
2018/04/09	3	64.03	1	65.60	65.60	2	4,948	0.04%
2018/04/03	1	59.00	11	59.50	59.70	-10	4,918	-0.20%
2018/04/02	1	60.90	1	60.80	60.70	0	4,969	0.00%
2018/03/31	1	60.70	0	0.00	60.60	1	5,078	0.02%
2018/03/28	0	0.00	1	62.40	62.80	-1	5,551	-0.02%
2018/03/27	1	62.90	0	0.00	62.40	1	5,731	0.02%
2018/03/26	0	0.00	1	62.70	62.60	-1	5,896	-0.02%
2018/03/23	7	62.79	1	62.80	63.20	6	6,013	0.10%
2018/03/22	6	65.12	6	65.95	64.20	0	6,360	0.00%
2018/03/21	2	65.40	2	65.25	65.80	0	6,585	0.00%
2018/03/19	6	63.50	6	63.85	63.60	0	6,963	0.00%
2018/03/16	5	67.14	5	67.30	65.60	0	7,111	0.00%
2018/03/15	6	67.67	5	68.00	67.30	1	7,364	0.01%
2018/03/14	6	67.38	6	67.45	67.30	0	7,818	0.00%
2018/03/13	6	67.73	8	67.75	67.60	-2	8,097	-0.02%
2018/03/12	11	66.87	12	67.06	66.80	-1	8,360	-0.01%
2018/03/09	1	63.90	1	64.60	64.50	0	8,627	0.00%
2018/03/08	2	63.50	3	64.30	64.20	-1	9,055	-0.01%
2018/03/07	3	62.77	4	62.53	62.00	-1	9,434	-0.01%
2018/03/06	17	63.58	6	63.88	63.00	11	9,910	0.11%
2018/03/05	2	65.75	2	63.50	63.50	0	10,312	0.00%
2018/03/02	0	0.00	1	66.30	66.00	-1	10,928	-0.01%
2018/03/01	9	67.20	9	67.70	67.30	0	11,114	0.00%
2018/02/27	0	0.00	1	68.50	67.90	-1	11,471	-0.01%
2018/02/26	2	68.45	3	68.90	67.80	-1	12,192	-0.01%
2018/02/23	6	68.35	4	68.68	68.20	2	12,693	0.02%
2018/02/22	2	68.00	4	68.75	68.00	-2	12,907	-0.02%
2018/02/21	1	66.90	3	67.00	67.80	-2	12,973	-0.02%
2018/02/12	5	63.54	3	63.63	63.20	2	13,107	0.02%
2018/02/08	9	65.92	0	0.00	64.00	9	13,132	0.07%
2018/02/07	4	67.80	5	67.78	66.70	-1	13,079	-0.01%
2018/02/06	17	66.59	16	68.66	65.30	1	13,028	0.01%
2018/02/05	12	71.90	14	70.33	72.50	-2	12,926	-0.02%
2018/02/02	17	73.60	17	74.18	73.10	0	12,932	0.00%
2018/02/01	13	73.58	19	72.82	73.90	-6	12,910	-0.05%
2018/01/31	7	72.50	5	73.00	72.50	2	12,812	0.02%
2018/01/30	15	73.47	23	73.87	71.60	-8	12,766	-0.06%
2018/01/29	1	69.80	1	70.20	69.80	0	12,415	0.00%
2018/01/26	1	69.20	1	69.50	69.60	0	12,561	0.00%
2018/01/25	1	68.90	6	68.35	69.70	-5	12,866	-0.04%
2018/01/24	10	68.62	9	68.84	68.70	1	12,819	0.01%
2018/01/23	5	71.36	4	71.90	70.20	1	12,762	0.01%
2018/01/22	5	71.70	6	71.38	71.50	-1	12,869	-0.01%
2018/01/19	2	70.40	5	70.62	70.80	-3	12,893	-0.02%
2018/01/18	19	71.47	16	72.36	70.10	3	13,001	0.02%
2018/01/17	6	71.83	7	71.71	72.30	-1	13,148	-0.01%
2018/01/16	13	72.92	18	72.80	71.30	-5	13,100	-0.04%
2018/01/15	16	70.81	20	71.81	71.70	-4	12,963	-0.03%
2018/01/12	2	67.80	2	68.50	68.50	0	12,811	0.00%
2018/01/11	1	67.70	7	67.83	67.90	-6	12,812	-0.05%
2018/01/10	10	67.84	3	68.07	67.40	7	12,790	0.05%
2018/01/09	18	68.75	0	0.00	68.80	18	12,750	0.14%
2018/01/08	2	73.15	1	73.30	71.90	1	12,615	0.01%
2018/01/05	8	74.14	8	74.30	73.60	0	12,565	0.00%
2018/01/04	11	73.45	7	73.91	73.20	4	12,503	0.03%
2018/01/03	13	72.48	16	72.39	74.50	-3	12,357	-0.02%
2018/01/02	9	68.53	8	67.60	69.10	1	12,118	0.01%