宏捷科 (8086)-第一金-忠孝券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/16	0	0.00	49	129.50	130.00	-49	5,652	-0.87%
2024/05/13	0	0.00	5	128.00	128.00	-5	5,957	-0.08%
2024/05/10	4.1	130.12	2	130.00	129.00	2.1	6,025	0.03%
2024/05/09	2	136.50	0	0.00	136.00	2	6,017	0.03%
2024/05/08	0.1	140.00	0	0.00	141.00	0.1	6,125	0.00%
2024/05/07	2	139.00	10	139.00	138.00	-8	6,160	-0.13%
2024/05/06	6	140.25	0	0.00	137.50	6	6,159	0.10%
2024/05/03	3	138.50	0	0.00	139.00	3	6,128	0.05%
2024/05/02	3	136.00	2	136.00	135.50	1	6,131	0.02%
2024/04/30	10	140.95	1	140.00	138.00	9	6,128	0.15%
2024/04/29	0	0.00	4	137.00	137.00	-4	6,095	-0.07%
2024/04/26	0	0.00	4	129.50	130.00	-4	6,101	-0.07%
2024/04/25	0	0.00	2	129.75	129.50	-2	6,159	-0.03%
2024/04/24	1	132.50	0	0.00	133.00	1	6,199	0.02%
2024/04/22	4	127.88	0	0.00	126.50	4	6,254	0.06%
2024/04/19	3	130.83	0	0.00	130.50	3	6,244	0.05%
2024/04/18	5	136.50	2	137.50	136.00	3	6,235	0.05%
2024/04/16	3	133.67	2	133.75	132.00	1	6,267	0.02%
2024/04/15	4	137.25	0	0.00	137.00	4	6,267	0.06%
2024/04/12	2	140.50	1	143.50	139.50	1	6,300	0.02%
2024/04/11	3.2	141.91	3	143.00	142.00	0.2	6,385	0.00%
2024/04/10	11	144.64	0	0.00	145.50	11	6,613	0.17%
2024/04/09	1	145.00	0	0.00	145.50	1	6,700	0.01%
2024/04/08	61	148.28	1	147.00	146.00	60	6,701	0.90%
2024/04/03	6	152.75	8	153.06	153.00	-2	6,653	-0.03%
2024/04/02	0	0.00	7	149.21	150.00	-7	6,505	-0.11%
2024/03/29	5	143.20	1	143.50	144.00	4	6,539	0.06%
2024/03/28	24	146.00	0	145.63	143.00	24	6,631	0.36%
2024/03/27	5	147.90	3	148.67	147.50	2	6,657	0.03%
2024/03/26	3	150.50	2.1	156.00	148.00	0.9	6,672	0.01%
2024/03/25	1	153.50	33.2	155.92	154.00	-32.2	6,721	-0.48%
2024/03/22	1.1	150.05	2	148.00	152.00	-0.9	6,761	-0.01%
2024/03/21	35	147.06	1	147.00	146.50	34	6,791	0.50%
2024/03/20	57	154.22	2	150.50	148.00	55	6,725	0.82%
2024/03/19	6	156.92	5	159.70	158.00	1	6,646	0.02%
2024/03/18	1	157.00	5	157.70	158.00	-4	6,507	-0.06%
2024/03/15	8	150.63	59	151.92	153.50	-51	6,533	-0.78%
2024/03/14	44	147.66	0	0.00	148.00	44	6,492	0.68%
2024/03/13	9	153.22	1	153.50	153.50	8	6,499	0.12%
2024/03/12	2	157.75	31	159.29	157.50	-29	6,554	-0.44%
2024/03/11	6	154.58	8	155.31	154.50	-2	6,616	-0.03%
2024/03/08	25	150.94	5	151.40	148.00	20	6,843	0.29%
2024/03/07	26	158.38	24	159.58	155.50	2	6,863	0.03%
2024/03/06	9	153.11	5	155.10	156.50	4	6,810	0.06%
2024/03/05	23	156.37	15.2	159.61	153.00	7.8	7,132	0.11%
2024/03/04	7.4	149.37	3	149.50	149.50	4.4	6,935	0.06%
2024/03/01	15	148.27	21	148.45	149.00	-6	7,028	-0.09%
2024/02/29	0	0.00	3	141.50	141.50	-3	7,376	-0.04%
2024/02/26	7	140.14	0	0.00	141.50	7	7,726	0.09%
2024/02/23	2	144.00	1	141.50	142.00	1	7,717	0.01%
2024/02/22	8	146.06	6	147.08	145.50	2	7,700	0.03%
2024/02/21	20	150.33	24	149.83	147.50	-4	7,663	-0.05%
2024/02/20	23	146.11	14	144.79	143.50	9	7,390	0.12%
2024/02/19	4	142.75	12.3	145.38	146.00	-8.3	7,152	-0.12%
2024/02/16	1	129.50	4	132.00	133.00	-3	6,911	-0.04%
2024/02/15	3	128.67	6	130.50	131.00	-3	6,907	-0.04%
2024/02/05	6	128.08	20	129.55	127.50	-14	6,912	-0.20%
2024/02/02	2	128.00	0	0.00	123.00	2	7,017	0.03%
2024/02/01	5	124.70	6	123.50	124.50	-1	7,181	-0.01%
2024/01/31	0	0.00	3	123.83	124.00	-3	7,284	-0.04%
2024/01/30	0	0.00	40	119.00	121.00	-40	7,457	-0.54%
2024/01/26	0	0.00	2	117.25	117.00	-2	7,741	-0.03%
2024/01/24	0	0.00	11	118.32	118.00	-11	8,076	-0.14%
2024/01/23	1	117.50	0.2	117.50	117.00	0.8	8,270	0.01%
2024/01/22	0	0.00	19	118.76	118.50	-19	8,375	-0.23%
2024/01/19	46	113.01	0	0.00	115.00	46	8,337	0.55%
2024/01/18	20	113.00	0	0.00	113.00	20	8,290	0.24%
2024/01/17	2	117.00	2	117.75	116.50	0	8,260	0.00%
2024/01/16	0	0.00	2	116.50	116.50	-2	8,224	-0.02%
2024/01/12	5	113.50	1	113.50	113.50	4	8,208	0.05%
2024/01/10	2	115.00	1	116.00	115.50	1	8,148	0.01%
2024/01/09	1	117.50	1	119.00	117.00	0	8,130	0.00%
2024/01/08	1	120.00	1	118.00	117.00	0	8,104	0.00%
2024/01/05	0	0.00	0.1	117.50	117.00	-0.1	8,054	0.00%
2024/01/04	12	121.75	7	123.21	118.50	5	7,944	0.06%
2024/01/03	6.2	121.07	7	124.57	120.00	-0.8	7,701	-0.01%
2024/01/02	4	129.63	0	0.00	129.00	4	7,612	0.05%
2023/12/29	6	131.00	1	132.00	131.00	5	7,661	0.07%
2023/12/28	2	129.00	5	128.00	128.00	-3	7,880	-0.04%
2023/12/27	2	131.75	1	131.50	132.00	1	7,841	0.01%
2023/12/26	1	130.00	1.1	130.05	130.00	-0.1	7,810	0.00%
2023/12/25	3.1	126.63	3	129.83	129.50	0.1	7,736	0.00%
2023/12/22	0	0.00	18	124.28	123.50	-18	7,629	-0.24%
2023/12/21	16.1	119.97	0	0.00	119.00	16.1	7,557	0.21%
2023/12/20	4	121.88	0	0.00	122.00	4	7,532	0.05%
2023/12/19	2	123.50	0	0.00	122.50	2	7,433	0.03%
2023/12/18	1	130.00	8	129.44	129.50	-7	7,350	-0.10%
2023/12/15	7	136.07	3	136.17	134.50	4	7,320	0.05%
2023/12/14	7	135.07	2	137.50	134.00	5	7,408	0.07%
2023/12/13	2.1	137.24	1	139.00	136.00	1.1	7,405	0.01%
2023/12/12	9.1	140.66	6	139.33	138.00	3.1	7,399	0.04%
2023/12/11	1	140.50	2	141.50	140.50	-1	7,360	-0.01%
2023/12/08	3	140.83	2	142.25	139.00	1	7,394	0.01%
2023/12/07	8	141.31	4	142.50	137.50	4	7,512	0.05%
2023/12/06	1	142.50	4	141.13	142.00	-3	7,637	-0.04%
2023/12/05	9	139.17	7	140.21	139.00	2	7,538	0.03%
2023/12/04	3	137.33	5	140.10	139.50	-2	7,401	-0.03%
2023/12/01	9	137.28	5	137.90	137.50	4	7,428	0.05%
2023/11/30	16	138.00	27	138.85	139.00	-11	7,508	-0.15%
2023/11/29	2	128.00	3	130.50	130.50	-1	7,336	-0.01%
2023/11/28	6.7	126.13	6	127.25	127.50	0.7	7,309	0.01%
2023/11/27	23.4	135.45	12.3	139.61	125.50	11.1	7,161	0.16%
2023/11/24	5	133.60	17.4	135.86	139.00	-12.4	6,737	-0.18%
2023/11/22	3	122.00	2	122.50	122.50	1	6,286	0.02%
2023/11/21	2	122.50	4	124.00	124.00	-2	6,247	-0.03%
2023/11/20	5	122.80	2	123.50	123.00	3	6,208	0.05%
2023/11/17	2	127.50	1	127.00	127.00	1	6,142	0.02%
2023/11/16	2	127.75	2	129.25	129.50	0	6,124	0.00%
2023/11/15	2	129.50	5	132.20	129.00	-3	6,074	-0.05%
2023/11/14	6	129.25	5	131.00	131.00	1	6,020	0.02%
2023/11/13	7	131.43	4	130.63	131.00	3	5,958	0.05%
2023/11/10	7	128.57	5	130.50	132.00	2	5,855	0.03%
2023/11/09	5	124.60	9	126.61	129.50	-4	5,621	-0.07%
2023/11/08	13	121.54	8	121.25	123.00	5	5,388	0.09%
2023/11/07	6	120.00	7	122.14	120.00	-1	5,235	-0.02%
2023/11/06	18	115.92	31	115.98	116.50	-13	4,945	-0.26%
2023/11/03	4	113.13	10	115.00	112.00	-6	4,829	-0.12%
2023/11/02	5	111.30	2	111.00	112.00	3	4,675	0.06%
2023/11/01	6	112.42	3	112.67	112.50	3	4,719	0.06%
2023/10/31	2	111.00	9	111.83	112.50	-7	4,614	-0.15%
2023/10/30	2	103.50	4	103.50	102.50	-2	4,409	-0.05%
2023/10/26	1	96.00	0	0.00	96.00	1	4,311	0.02%
2023/10/25	5	99.10	0	0.00	99.80	5	4,325	0.12%
2023/10/20	1	100.00	1	99.00	99.00	0	4,363	0.00%
2023/10/19	1	103.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	105.00	1	106.00	104.50	0	4,446	0.00%
2023/10/17	0	0.00	1	106.50	104.50	-1	4,526	-0.02%
2023/10/16	1	105.50	1	107.50	107.50	0	4,590	0.00%
2023/10/06	1	107.50	1	108.00	107.50	0	4,674	0.00%
2023/10/05	4	108.13	2	107.50	107.50	2	4,711	0.04%
2023/10/04	12	111.29	11	113.64	109.00	1	4,741	0.02%
2023/10/03	1	109.50	1	110.00	108.50	0	4,573	0.00%
2023/09/28	1	107.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	1	108.00	108.00	-1	5,086	-0.02%
2023/09/26	2	111.00	0	0.00	108.50	2	5,103	0.04%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	111.00	1	109.50	111.50	0	5,146	0.00%
2023/09/21	1	110.00	3	109.83	110.50	-2	5,139	-0.04%
2023/09/20	4	111.63	3	112.00	112.50	1	5,107	0.02%
2023/09/19	11	115.27	2	115.25	113.50	9	5,073	0.18%
2023/09/18	3	119.00	7	120.00	119.00	-4	4,963	-0.08%
2023/09/15	4	117.25	3	118.00	117.00	1	4,928	0.02%
2023/09/14	6	118.25	2	119.75	118.00	4	4,887	0.08%
2023/09/13	4	119.25	4	118.50	118.00	0	4,824	0.00%
2023/09/12	5	118.50	11	121.23	120.50	-6	4,754	-0.13%
2023/09/11	15	122.27	11	118.95	117.50	4	4,616	0.09%
2023/09/08	1	113.50	1	115.50	116.50	0	4,370	0.00%
2023/09/07	11	116.86	5	115.90	115.00	6	4,311	0.14%
2023/09/06	6	113.33	4	114.25	114.00	2	4,118	0.05%
2023/09/05	9	112.11	8	111.94	112.00	1	3,955	0.03%
2023/09/04	3	102.97	9.4	104.92	110.00	-6.4	3,740	-0.17%
2023/09/01	1.1	100.00	2	100.25	100.00	-1	3,578	-0.03%
2023/08/31	4.3	97.49	3	97.50	97.00	1.3	3,519	0.04%
2023/08/30	1	96.80	2	97.15	97.70	-1	3,555	-0.03%
2023/08/29	1	91.20	1	91.80	91.70	0	3,535	0.00%
2023/08/28	2	93.50	1	91.10	90.60	1	3,558	0.03%
2023/08/25	1	94.00	1	94.80	93.20	0	3,585	0.00%
2023/08/24	2	95.25	2	94.85	94.40	0	3,576	0.00%
2023/08/22	1	90.20	1	90.00	90.40	0	3,524	0.00%
2023/08/18	1	89.70	1	90.40	87.50	0	3,505	0.00%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/10	0	0.00	2	94.05	93.60	-2	3,487	-0.06%
2023/08/09	3.1	96.78	1	95.50	94.90	2.1	3,499	0.06%
2023/08/07	24	99.31	24	100.55	100.00	0	3,397	0.00%
2023/08/04	1	97.30	1	98.80	99.50	0	3,254	0.00%
2023/08/01	2	92.95	2	92.25	92.50	0	3,084	0.00%
2023/07/31	1	92.50	1	92.60	92.30	0	3,097	0.00%
2023/07/26	2	91.05	0	0.00	90.00	2	3,101	0.06%
2023/07/24	1	97.70	2	97.15	95.90	-1	3,095	-0.03%
2023/07/21	1	98.30	1	97.90	97.50	0	3,030	0.00%
2023/07/20	4	100.05	4	99.98	100.00	0	3,024	0.00%
2023/07/19	1.1	99.76	2	97.90	96.20	-1	2,932	-0.03%
2023/07/18	4	96.60	10	97.04	96.50	-6	2,905	-0.21%
2023/07/17	4.1	96.17	14	97.47	96.60	-10	2,913	-0.34%
2023/07/14	6	98.07	6	98.32	97.60	0	2,935	0.00%
2023/07/13	3	98.40	2	99.10	97.60	1	2,963	0.03%
2023/07/12	1	100.50	0	0.00	99.20	1	2,963	0.03%
2023/07/11	7.1	101.65	3.5	101.69	103.00	3.5	2,923	0.12%
2023/07/10	4.5	99.57	7	99.36	99.90	-2.5	2,853	-0.09%
2023/07/07	5	97.44	3	98.40	96.40	2	2,797	0.07%
2023/07/06	2	97.20	5	99.96	101.00	-3	2,753	-0.11%
2023/07/05	5	95.84	9	97.01	93.90	-4	2,569	-0.16%
2023/07/04	0	0.00	1	92.70	92.20	-1	2,486	-0.04%
2023/07/03	1	89.40	2	89.30	91.30	-1	2,511	-0.04%
2023/06/21	0	0.00	0.8	87.60	87.10	-0.8	3,190	-0.03%
2023/06/20	0.3	88.83	1	88.60	88.50	-0.7	3,180	-0.02%
2023/06/19	0.5	89.60	0	0.00	89.30	0.5	3,181	0.02%
2023/06/15	0	0.00	1	92.60	92.00	-1	3,176	-0.03%
2023/06/13	1	90.70	0	0.00	90.70	1	3,171	0.03%
2023/06/12	0.1	90.40	0	0.00	89.80	0.1	3,162	0.00%
2023/06/09	0	0.00	1	90.80	90.30	-1	3,153	-0.03%
2023/06/08	1	91.10	2	91.05	90.10	-1	3,136	-0.03%
2023/06/07	6	93.88	2	93.00	93.20	4	3,092	0.13%
2023/06/06	2	87.90	1	87.90	89.60	1	2,970	0.03%
2023/06/05	1	89.40	1	89.90	90.00	0	2,919	0.00%
2023/06/02	1	87.70	18	87.81	88.10	-17	2,829	-0.60%
2023/06/01	1	84.80	14	84.36	84.10	-13	2,751	-0.47%
2023/05/31	25	82.90	0	0.00	82.90	25	2,754	0.91%
2023/05/29	1	83.30	0	0.00	81.70	1	2,708	0.04%
2023/05/26	0	0.00	1	81.50	81.30	-1	2,705	-0.04%
2023/05/25	5	80.82	0	0.00	80.00	5	2,704	0.18%
2023/05/24	1	81.00	1	80.60	80.70	0	2,717	0.00%
2023/05/22	0	0.00	5	80.20	80.20	-5	2,834	-0.18%
2023/05/19	0	0.00	6	77.88	78.00	-6	2,833	-0.21%
2023/05/18	1	78.30	0	0.00	78.00	1	2,834	0.04%
2023/05/17	1	76.70	1	77.70	77.40	0	2,828	0.00%
2023/05/16	1	77.60	2	77.80	77.20	-1	2,814	-0.04%
2023/05/15	6	76.58	0	0.00	76.80	6	2,805	0.21%
2023/05/12	5	78.90	0	0.00	79.30	5	2,795	0.18%
2023/05/10	0	0.00	1	79.50	80.40	-1	2,821	-0.04%
2023/05/09	1	78.60	0	0.00	78.80	1	2,816	0.04%
2023/05/05	0	0.00	7	80.60	80.10	-7	2,834	-0.25%
2023/05/04	1	82.00	1	81.40	81.20	0	2,828	0.00%
2023/05/03	2	82.55	0	0.00	82.10	2	2,846	0.07%
2023/05/02	7	84.60	0	0.00	84.30	7	2,862	0.24%
2023/04/28	1	83.50	0	0.00	82.80	1	2,943	0.03%
2023/04/25	2	86.25	1	83.50	83.00	1	2,969	0.03%
2023/04/21	1	90.00	0	0.00	89.00	1	2,953	0.03%
2023/04/20	10	92.75	10	91.09	90.60	0	2,945	0.00%
2023/04/19	11	94.63	12	94.39	94.10	-1	3,037	-0.03%
2023/04/18	13	94.09	11	93.19	93.00	2	3,004	0.07%
2023/04/17	0.1	93.40	1	93.00	93.90	-1	3,010	-0.03%
2023/04/13	4.1	91.09	3	90.10	90.40	1.1	2,945	0.04%
2023/04/12	4	92.48	8.1	93.00	93.40	-4.1	2,911	-0.14%
2023/04/11	1	93.60	2	94.15	93.70	-1	2,871	-0.03%
2023/04/10	16	90.41	10	91.18	91.00	6	2,772	0.22%
2023/04/07	21	88.80	28	91.01	90.60	-7	2,734	-0.26%
2023/04/06	7.1	88.90	2	88.00	89.00	5.1	2,638	0.19%
2023/03/31	1	85.80	1	86.60	87.20	0	2,585	0.00%
2023/03/30	1	86.60	2	87.30	87.80	-1	2,526	-0.04%
2023/03/29	1	87.40	5	86.54	85.10	-4	2,387	-0.17%
2023/03/28	2	81.70	1	82.20	82.30	1	2,095	0.05%
2023/03/27	2	81.55	4	81.65	82.80	-2	1,974	-0.10%
2023/03/24	0	0.00	1	80.70	80.90	-1	1,894	-0.05%
2023/03/23	1	78.50	1	78.40	78.10	0	1,841	0.00%
2023/03/21	0	0.00	11	77.95	78.00	-11	1,844	-0.60%
2023/03/20	1	77.20	1.1	78.27	77.30	-0.1	1,850	-0.01%
2023/03/17	1	76.90	2	76.35	77.00	-1	1,844	-0.05%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/13	10	75.00	0	0.00	75.50	10	1,855	0.54%
2023/03/06	0	0.00	1.2	78.57	79.30	-1.2	1,982	-0.06%
2023/03/03	1	77.10	1	75.90	77.50	0	2,067	0.00%
2023/02/24	1	77.20	3	78.50	76.70	-2	2,435	-0.08%
2023/02/21	0	0.00	1	79.70	79.20	-1	2,423	-0.04%
2023/02/20	1	79.00	18	79.34	81.00	-17	2,353	-0.72%
2023/02/17	2	77.15	17	77.46	76.90	-15	2,309	-0.65%
2023/02/16	23	77.25	2	77.30	77.10	21	2,312	0.91%
2023/02/14	4	76.48	0	0.00	76.20	4	2,405	0.17%
2023/02/13	3	76.30	0	0.00	76.30	3	2,419	0.12%
2023/02/10	1	75.50	1	76.70	76.30	0	2,431	0.00%
2023/02/09	1	77.40	1	77.30	77.30	0	2,420	0.00%
2023/02/08	1	78.80	1	78.60	78.80	0	2,417	0.00%
2023/02/07	1	76.70	0	0.00	77.30	1	2,404	0.04%
2023/02/06	0	0.00	1	77.20	76.70	-1	2,413	-0.04%
2023/02/03	2	76.50	0	0.00	75.60	2	2,440	0.08%
2023/02/01	1	78.60	26	78.73	77.90	-25	2,486	-1.01%
2023/01/31	1	77.90	0	0.00	79.50	1	2,460	0.04%
2023/01/30	1	76.40	32	78.33	79.90	-31	2,435	-1.27%
2023/01/17	54	72.41	2	72.75	74.20	52	2,326	2.24%
2023/01/16	1	71.20	0	0.00	69.90	1	2,254	0.04%
2023/01/12	0	0.00	5	74.10	72.50	-5	2,229	-0.22%
2023/01/10	1	73.90	4	74.30	74.20	-3	2,221	-0.14%
2023/01/09	2	76.80	0	0.00	75.20	2	2,193	0.09%
2023/01/06	0	0.00	4	72.93	73.10	-4	2,076	-0.19%
2023/01/05	0	0.00	1	71.60	71.90	-1	2,069	-0.05%
2023/01/04	3	71.50	0	0.00	70.80	3	2,021	0.15%
2022/12/29	0	0.00	5	68.90	69.10	-5	2,026	-0.25%
2022/12/27	2	68.50	0	0.00	68.20	2	2,079	0.10%
2022/12/22	5	67.60	0	0.00	67.00	5	2,115	0.24%
2022/12/19	1	71.20	0	0.00	71.20	1	2,137	0.05%
2022/12/12	0.1	70.00	0	0.00	70.90	0.1	2,117	0.00%
2022/12/07	1	71.80	0	0.00	71.50	1	2,092	0.05%
2022/12/06	0	0.00	1	73.10	73.20	-1	2,080	-0.05%
2022/12/02	0.1	76.10	0	0.00	76.10	0.1	2,032	0.00%
2022/12/01	1	76.90	1	76.90	75.40	0	2,018	0.00%
2022/11/30	1	75.40	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2	75.70	1	76.20	76.40	1	1,991	0.05%
2022/11/28	3	78.57	2	79.25	78.80	1	1,970	0.05%
2022/11/25	17	79.39	8.1	80.10	79.30	8.9	1,999	0.45%
2022/11/24	7.1	77.63	33	78.92	81.50	-25.9	2,007	-1.29%
2022/11/23	20	74.00	2	75.05	75.50	18	1,717	1.05%
2022/11/18	1	71.20	1	68.90	68.80	0	1,630	0.00%
2022/11/17	0.1	68.70	0	0.00	70.50	0.1	1,689	0.00%
2022/11/15	1	67.30	11	68.06	68.50	-10	1,755	-0.57%
2022/11/14	0	0.00	1	67.00	67.20	-1	1,735	-0.06%
2022/11/11	13	65.72	2	66.10	65.80	11	1,720	0.64%
2022/11/10	0	0.00	1	66.80	66.90	-1	1,656	-0.06%
2022/11/09	1	64.90	2	64.70	64.50	-1	1,622	-0.06%
2022/11/08	1	63.50	2	65.05	62.70	-1	1,608	-0.06%
2022/11/07	1	63.50	0	0.00	63.60	1	1,598	0.06%
2022/11/04	1	63.00	16	62.76	63.50	-15	1,608	-0.93%
2022/11/03	20	62.29	20	63.25	63.40	0	1,598	0.00%
2022/11/02	21	62.47	30	63.52	63.30	-9	1,583	-0.57%
2022/11/01	27	61.93	2	62.70	63.10	25	1,571	1.59%
2022/10/31	0	0.00	2	59.80	61.80	-2	1,530	-0.13%
2022/10/28	1	56.20	0	0.00	56.20	1	1,509	0.07%
2022/10/27	1	58.50	3	59.87	60.30	-2	1,465	-0.14%
2022/10/26	1	58.20	1	58.90	58.20	0	1,457	0.00%
2022/10/25	2	59.20	1	58.30	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	60.30	60.00	-1	1,433	-0.07%
2022/10/21	1	58.70	1	61.40	58.70	0	1,443	0.00%
2022/10/18	2	61.40	2	61.10	60.60	0	1,485	0.00%
2022/10/14	2	56.80	2	57.25	58.70	0	1,464	0.00%
2022/10/07	1	63.10	0	0.00	62.50	1	1,429	0.07%
2022/10/06	0	0.00	1	62.50	63.70	-1	1,440	-0.07%
2022/10/05	0	0.00	1	66.10	65.00	-1	1,425	-0.07%
2022/09/29	1	60.20	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	63.80	1	63.50	59.70	0	1,402	0.00%
2022/09/26	0	0.00	2	67.10	66.10	-2	1,423	-0.14%
2022/09/23	1	71.00	0	0.00	70.20	1	1,429	0.07%
2022/09/14	1	75.30	0	0.00	75.60	1	1,480	0.07%
2022/09/12	1	76.00	0	0.00	77.10	1	1,525	0.07%
2022/09/08	1	75.00	0	0.00	75.00	1	1,543	0.06%
2022/09/07	0	0.00	1	73.80	74.10	-1	1,564	-0.06%
2022/09/06	4	75.80	0	0.00	75.50	4	1,579	0.25%
2022/09/05	0.1	78.30	0	0.00	78.00	0.1	1,578	0.00%
2022/09/02	1	80.40	3	79.43	80.50	-2	1,593	-0.13%
2022/09/01	4	81.85	1	83.30	80.80	3	1,578	0.19%
2022/08/31	0	0.00	2	80.35	82.00	-2	1,524	-0.13%
2022/08/30	1	75.50	0	0.00	76.20	1	1,428	0.07%
2022/08/26	0	0.00	4	77.55	77.60	-4	1,501	-0.27%
2022/08/24	4	77.90	0	0.00	77.20	4	1,540	0.26%
2022/08/23	0.1	79.10	3	79.97	82.00	-2.9	1,536	-0.19%
2022/08/17	1	76.90	1	77.20	76.80	0	1,514	0.00%
2022/08/12	0	0.00	2	75.50	75.80	-2	1,539	-0.13%
2022/07/27	3	68.30	1	68.90	70.90	2	1,751	0.11%
2022/07/22	0	0.00	1	78.00	77.60	-1	1,727	-0.06%
2022/07/21	1	77.80	0	0.00	78.70	1	1,764	0.06%
2022/07/12	1	68.40	0	0.00	68.60	1	1,825	0.05%
2022/07/11	0	0.00	1	71.30	71.40	-1	1,825	-0.05%
2022/07/07	2	68.30	1	68.90	69.10	1	1,815	0.06%
2022/07/05	0	0.00	2	70.50	70.70	-2	1,812	-0.11%
2022/07/01	1	78.60	0	0.00	77.10	1	1,816	0.06%
2022/06/22	0.1	80.90	0	0.00	80.20	0.1	1,829	0.00%
2022/06/21	1	80.90	0	0.00	83.20	1	1,825	0.05%
2022/06/20	2	80.30	7	80.51	79.50	-5	1,819	-0.27%
2022/06/16	1	87.00	0	0.00	86.20	1	1,825	0.05%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/07	2	95.30	0	0.00	94.60	2	1,983	0.10%
2022/06/06	9	96.24	9	96.51	96.70	0	1,972	0.00%
2022/06/02	1	93.90	1	95.00	94.10	0	1,939	0.00%
2022/06/01	2	95.15	1	95.80	95.40	1	1,958	0.05%
2022/05/31	0.1	93.80	0	0.00	94.40	0.1	1,934	0.01%
2022/05/25	0	0.00	1	84.80	84.90	-1	1,933	-0.05%
2022/05/24	1	85.10	0	0.00	83.60	1	1,972	0.05%
2022/05/17	1	85.50	5	87.44	88.80	-4	1,971	-0.20%
2022/05/09	2	80.40	0	0.00	80.00	2	2,170	0.09%
2022/05/06	0	0.00	1	82.00	82.10	-1	2,175	-0.05%
2022/05/05	2	83.55	6	84.90	85.30	-4	2,191	-0.18%
2022/05/04	3	85.10	0	0.00	84.30	3	2,143	0.14%
2022/04/29	1	84.10	0	0.00	84.00	1	2,152	0.05%
2022/04/27	1	84.00	1	82.90	83.10	0	2,167	0.00%
2022/04/26	1	90.10	0	0.00	89.80	1	2,145	0.05%
2022/04/22	0	0.00	1	94.50	94.00	-1	2,131	-0.05%
2022/04/20	0	0.00	3	91.00	90.60	-3	2,184	-0.14%
2022/04/18	0.1	91.50	0	0.00	91.50	0.1	2,333	0.00%
2022/04/12	0	0.00	2	95.50	97.60	-2	2,501	-0.08%
2022/04/08	0	0.00	1	95.40	97.60	-1	2,513	-0.04%
2022/04/07	1	96.20	0	0.00	95.70	1	2,509	0.04%
2022/04/01	0.1	99.10	2	98.75	98.80	-1.9	2,510	-0.08%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/17	0	0.00	1	99.70	101.50	-1	2,748	-0.04%
2022/03/14	1	96.90	2	97.50	97.70	-1	2,684	-0.04%
2022/03/11	5	98.00	1	98.30	98.20	4	2,642	0.15%
2022/03/03	0	0.00	1	112.00	110.00	-1	2,628	-0.04%
2022/03/01	1.2	106.61	1.2	105.59	106.50	-0.1	2,633	0.00%
2022/02/24	0	0.00	3	104.50	101.00	-3	2,723	-0.11%
2022/02/22	1	104.00	0	0.00	104.50	1	2,759	0.04%
2022/02/18	24	110.33	1	110.50	110.00	23	2,858	0.80%
2022/02/17	1	109.00	2	110.25	111.50	-1	2,913	-0.03%
2022/02/15	3.2	107.71	1	108.00	107.50	2.2	2,937	0.07%
2022/02/14	1	110.00	22	109.00	108.50	-21	2,902	-0.72%
2022/02/10	0	0.00	1	116.00	118.00	-1	2,850	-0.04%
2022/02/09	1	112.00	0	0.00	114.50	1	2,845	0.04%
2022/02/08	3	117.00	0	0.00	116.00	3	2,795	0.11%
2022/01/21	3	117.50	0	0.00	117.00	3	3,215	0.09%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0.1	125.00	0	126.00	124.50	0.1	3,659	0.00%
2022/01/14	2	123.00	6	122.50	123.00	-4	3,713	-0.11%
2022/01/13	1.1	119.62	6	118.92	119.50	-4.9	3,747	-0.13%
2022/01/12	1.2	119.26	10	120.25	119.00	-8.9	3,707	-0.24%
2022/01/11	3	127.00	3	128.50	125.50	0	3,610	0.00%
2022/01/10	0.1	129.50	0	0.00	130.50	0.1	3,587	0.00%
2022/01/07	0.1	131.00	0	0.00	130.50	0.1	3,580	0.00%
2022/01/06	1.1	135.67	0	0.00	136.00	1.1	3,506	0.03%
2022/01/05	4.1	139.64	0	0.00	138.50	4.1	3,510	0.12%
2022/01/04	0	0.00	3	144.83	144.50	-3	3,482	-0.09%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	2	143.00	142.00	-2	3,549	-0.06%
2021/12/28	2	143.00	10	147.00	143.00	-8	3,672	-0.22%
2021/12/27	10	142.00	1	142.00	142.50	9	3,682	0.24%
2021/12/23	1	139.00	1	141.00	141.00	0	3,746	0.00%
2021/12/22	2	138.75	1	138.00	139.50	1	3,769	0.03%
2021/12/20	1.1	133.61	0	0.00	133.50	1.1	3,731	0.03%
2021/12/17	5.2	135.82	1	137.00	137.50	4.2	3,723	0.11%
2021/12/16	1	143.00	1	141.50	142.50	0	3,647	0.00%
2021/12/15	0	0.00	4	140.00	140.00	-4	3,687	-0.11%
2021/12/14	4.2	139.52	0	0.00	139.50	4.2	3,746	0.11%
2021/12/13	2	144.50	3	146.83	144.00	-1	3,887	-0.03%
2021/12/09	1	144.00	3	145.33	144.00	-2	4,040	-0.05%
2021/12/08	2	145.25	5	147.50	145.00	-3	4,087	-0.07%
2021/12/07	4	145.50	0	0.00	146.00	4	4,097	0.10%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/01	1	146.00	3	146.50	146.50	-2	4,262	-0.05%
2021/11/29	3.1	142.10	0	0.00	147.00	3.1	4,439	0.07%
2021/11/26	1	143.00	1	145.00	145.00	0	4,498	0.00%
2021/11/25	1	150.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	5	149.30	0	0.00	149.00	5	4,490	0.11%
2021/11/23	1	153.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	0.1	157.50	156.00	-0.1	4,482	0.00%
2021/11/19	4	156.50	7	159.29	156.00	-3	4,636	-0.06%
2021/11/17	2	155.50	1	156.50	157.50	1	4,698	0.02%
2021/11/16	3.1	152.52	10	154.25	154.50	-7	4,643	-0.15%
2021/11/15	6	152.17	2	152.75	151.50	4	4,594	0.09%
2021/11/12	2	153.00	5	153.60	152.50	-3	4,614	-0.07%
2021/11/11	1	151.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	4	151.38	6	151.58	151.50	-2	4,664	-0.04%
2021/11/09	2	148.75	1	150.50	148.50	1	4,682	0.02%
2021/11/04	9	151.06	1	150.00	150.00	8	4,693	0.17%
2021/11/03	5	155.20	5	160.10	155.00	0	4,630	0.00%
2021/11/02	5	158.40	4	160.50	154.00	1	4,621	0.02%
2021/11/01	2	159.50	0	0.00	161.00	2	4,584	0.04%
2021/10/29	12	161.71	7	164.57	159.50	5	4,642	0.11%
2021/10/28	8	158.63	1	158.00	158.50	7	4,492	0.16%
2021/10/27	3	160.83	23	159.74	161.50	-20	4,457	-0.45%
2021/10/26	2	147.75	11	148.23	149.00	-9	4,249	-0.21%
2021/10/25	2	140.00	8	142.44	143.00	-6	4,228	-0.14%
2021/10/22	12	138.71	4	139.50	140.00	8	4,315	0.19%
2021/10/21	9	144.83	4	147.25	143.50	5	4,357	0.11%
2021/10/20	2	142.25	0	0.00	143.50	2	4,338	0.05%
2021/10/19	2	141.50	9	141.89	143.00	-7	4,470	-0.16%
2021/10/18	2	138.75	1	141.50	139.00	1	4,745	0.02%
2021/10/15	8	139.06	3	140.17	140.00	5	4,962	0.10%
2021/10/14	1	133.50	4	136.38	136.00	-3	5,063	-0.06%
2021/10/12	2	138.25	0	0.00	136.50	2	5,191	0.04%
2021/10/08	4	142.38	6	144.50	142.00	-2	5,281	-0.04%
2021/10/07	1	141.50	4	141.38	141.50	-3	5,378	-0.06%
2021/10/06	3.2	137.18	3	139.83	137.50	0.2	5,607	0.00%
2021/10/05	0	0.00	2	136.75	138.50	-2	5,874	-0.03%
2021/10/04	5	136.90	0	0.00	132.00	5	6,024	0.08%
2021/09/30	2	140.25	2	142.50	143.50	0	6,511	0.00%
2021/09/29	2	140.25	0.7	139.50	140.50	1.3	6,543	0.02%
2021/09/28	1.1	145.64	1	147.50	148.00	0.1	6,625	0.00%
2021/09/27	3	149.50	3	152.00	149.50	0	6,785	0.00%
2021/09/24	6	150.67	2	151.50	150.50	4	6,839	0.06%
2021/09/23	2	149.75	1	150.00	150.00	1	6,992	0.01%
2021/09/22	6	149.83	1	151.00	149.50	5	7,012	0.07%
2021/09/17	6.1	148.04	8	148.13	150.50	-1.9	7,006	-0.03%
2021/09/16	6	145.92	0	0.00	144.50	6	7,056	0.09%
2021/09/15	10	149.70	3	149.33	150.00	7	7,098	0.10%
2021/09/14	2	159.00	10	159.15	159.50	-8	7,042	-0.11%
2021/09/13	5	158.80	0	0.00	157.00	5	7,067	0.07%
2021/09/10	6	163.00	0	0.00	163.50	6	7,043	0.09%
2021/09/09	2	165.25	3	166.83	165.00	-1	7,066	-0.01%
2021/09/08	3	163.50	7	166.29	164.00	-4	7,095	-0.06%
2021/09/07	14	165.79	6	166.50	165.00	8	7,193	0.11%
2021/09/06	9	171.72	11.3	172.88	172.00	-2.3	7,207	-0.03%
2021/09/03	10	174.95	33	178.77	174.00	-23	7,311	-0.31%
2021/09/02	37	174.78	2	175.75	175.00	35	7,603	0.46%
2021/09/01	1	173.00	11	171.73	175.00	-10	7,580	-0.13%
2021/08/31	1	166.50	4	168.38	168.50	-3	7,481	-0.04%
2021/08/30	7	167.79	2	169.00	166.00	5	7,499	0.07%
2021/08/27	2	169.50	3	172.17	170.50	-1	7,502	-0.01%
2021/08/26	10	168.75	8	170.19	170.50	2	7,514	0.03%
2021/08/25	5	169.70	24	168.42	170.00	-19	7,537	-0.25%
2021/08/24	4	160.88	13	159.88	162.00	-9	7,398	-0.12%
2021/08/23	6	150.67	7	151.07	155.00	-1	7,405	-0.01%
2021/08/20	4	143.75	5	144.60	145.00	-1	7,416	-0.01%
2021/08/19	1.1	144.09	0	0.00	144.50	1.1	7,559	0.01%
2021/08/18	1	145.50	2	145.00	150.00	-1	7,845	-0.01%
2021/08/17	21.1	147.23	6	148.42	145.50	15.1	7,965	0.19%
2021/08/16	1	146.00	8	146.88	147.50	-7	7,970	-0.09%
2021/08/13	3.1	148.44	0	0.00	145.00	3.1	7,943	0.04%
2021/08/12	2	152.50	2	153.50	153.50	0	7,946	0.00%
2021/08/11	5	153.60	3	156.17	152.00	2	8,010	0.02%
2021/08/10	1.1	153.64	3	155.67	154.00	-1.9	8,085	-0.02%
2021/08/09	3.2	160.61	4	161.13	158.50	-0.9	8,142	-0.01%
2021/08/06	7	163.00	4	164.88	162.50	3	8,227	0.04%
2021/08/05	5	163.90	11	162.55	163.50	-6	8,291	-0.07%
2021/08/04	8	165.25	10	166.25	165.50	-2	8,341	-0.02%
2021/08/03	7.9	161.98	6	163.67	162.00	1.9	8,289	0.02%
2021/08/02	10	163.15	5	166.90	161.50	5	8,306	0.06%
2021/07/30	8	166.94	7	169.64	164.00	1	8,322	0.01%
2021/07/29	1	164.50	3	164.83	167.00	-2	8,323	-0.02%
2021/07/28	2	161.00	2	165.50	165.00	0	8,391	0.00%
2021/07/27	4	175.50	6	173.67	169.50	-2	8,463	-0.02%
2021/07/26	4.3	177.50	3	180.00	177.50	1.3	8,524	0.01%
2021/07/23	9	181.33	7	180.29	176.00	2	8,542	0.02%
2021/07/22	31	187.53	11	187.45	183.50	20	8,500	0.24%
2021/07/21	3	184.17	21.1	184.39	187.50	-18.1	8,323	-0.22%
2021/07/20	10	178.50	1.1	180.95	173.50	8.9	8,132	0.11%
2021/07/19	3.1	181.34	11.1	181.07	181.00	-8	8,090	-0.10%
2021/07/16	5	180.00	60	182.00	178.00	-55	8,076	-0.68%
2021/07/15	72	186.08	4	189.00	186.00	68	8,031	0.85%
2021/07/14	19.3	184.06	22	185.16	187.00	-2.7	7,974	-0.03%
2021/07/13	23.9	188.78	19	183.34	181.50	4.9	7,875	0.06%
2021/07/12	12	176.21	27	183.02	187.00	-15	7,644	-0.20%
2021/07/09	9	172.94	16	173.69	171.00	-7	7,354	-0.10%
2021/07/08	12	171.38	2.4	170.90	170.00	9.7	7,228	0.13%
2021/07/07	1.4	166.76	17	166.56	167.50	-15.7	7,034	-0.22%
2021/07/06	3	161.00	5	161.00	160.50	-2	6,822	-0.03%
2021/07/05	5	161.40	5	162.80	161.50	0	6,856	0.00%
2021/07/02	0	0.00	12	158.83	160.50	-12	6,846	-0.18%
2021/07/01	1	151.50	3	156.67	150.00	-2	6,993	-0.03%
2021/06/30	6	157.08	4	160.25	155.50	2	6,981	0.03%
2021/06/29	7	155.64	0	0.00	154.00	7	6,883	0.10%
2021/06/28	3	154.67	3	156.67	156.50	0	6,977	0.00%
2021/06/25	8	155.94	25	157.28	155.00	-17	6,965	-0.24%
2021/06/24	21	154.43	11	156.27	155.50	10	6,906	0.14%
2021/06/23	1	151.00	41	152.44	152.00	-40	6,737	-0.59%
2021/06/22	4	149.38	20.1	149.01	148.50	-16.1	6,674	-0.24%
2021/06/21	1	149.00	6	149.25	149.50	-5	6,650	-0.08%
2021/06/18	30	150.53	3.4	150.94	149.00	26.6	6,656	0.40%
2021/06/17	2	146.75	5	150.10	151.00	-3	6,696	-0.04%
2021/06/16	20	149.35	4	155.13	148.50	16	6,684	0.24%
2021/06/15	12	149.04	13	150.96	151.00	-1	6,544	-0.02%
2021/06/11	5	147.50	3	150.33	147.00	2	6,582	0.03%
2021/06/10	35.4	149.24	38	149.01	147.00	-2.6	6,566	-0.04%
2021/06/09	0	0.00	13	141.00	141.00	-13	6,218	-0.21%
2021/06/08	1	138.50	2	139.00	138.00	-1	6,244	-0.02%
2021/06/07	3	137.00	1	139.00	138.50	2	6,302	0.03%
2021/06/04	7	138.07	5	139.20	140.00	2	6,304	0.03%
2021/06/03	3	137.33	121	138.75	137.50	-118	6,390	-1.85%	大賣/鉅額交易
2021/06/02	75	136.96	0	0.00	136.00	75	6,376	1.18%
2021/06/01	64	142.72	10	143.25	143.00	54	6,310	0.86%
2021/05/28	1	140.00	6	140.58	141.50	-5	6,278	-0.08%
2021/05/27	8	137.06	8	140.00	138.00	0	6,266	0.00%
2021/05/26	20	134.25	10	137.30	135.50	10	6,186	0.16%
2021/05/25	2	131.00	14	132.50	135.00	-12	5,925	-0.20%
2021/05/24	3	120.00	4	122.75	123.00	-1	5,848	-0.02%
2021/05/21	1	118.50	8	120.94	122.00	-7	5,878	-0.12%
2021/05/20	3	120.17	1	123.50	117.00	2	5,981	0.03%
2021/05/19	4	120.25	1	120.00	121.50	3	6,021	0.05%
2021/05/18	17	121.59	10	121.65	123.00	7	6,011	0.12%
2021/05/17	1	119.00	10	116.20	117.00	-9	6,035	-0.15%
2021/05/14	20	118.40	4	118.00	116.00	16	6,001	0.27%
2021/05/13	5	116.40	7	116.36	121.50	-2	6,052	-0.03%
2021/05/12	5	113.30	6	112.83	113.00	-1	6,237	-0.02%
2021/05/11	3	120.67	11	119.00	119.00	-8	6,303	-0.13%
2021/05/10	4	131.88	1	129.00	129.50	3	6,376	0.05%
2021/05/07	0	0.00	14	131.04	134.50	-14	6,490	-0.22%
2021/05/06	5	125.70	102	128.50	124.00	-97	6,531	-1.49%	大賣/
2021/05/05	140	127.51	74	129.09	127.00	66	6,646	0.99%	大買/
2021/05/04	45	128.81	6	134.08	129.00	39	6,867	0.57%
2021/05/03	23.1	146.57	0	0.00	141.50	23.1	7,454	0.31%
2021/04/29	8	157.19	4	159.50	156.00	4	7,692	0.05%
2021/04/28	4	158.13	6.5	160.19	158.00	-2.5	7,845	-0.03%
2021/04/27	0	0.00	11	156.27	159.00	-11	7,982	-0.14%
2021/04/26	6	151.58	2	153.75	152.00	4	8,109	0.05%
2021/04/23	1.1	149.57	4	151.25	152.00	-3	8,168	-0.04%
2021/04/22	5	154.70	11	149.32	148.50	-6	8,232	-0.07%
2021/04/21	4.1	156.51	0	0.00	156.00	4.1	8,435	0.05%
2021/04/20	13	157.54	4	159.25	159.00	9	8,825	0.10%
2021/04/19	0	0.00	12	156.50	158.00	-12	9,012	-0.13%
2021/04/16	17	155.76	0	0.00	152.50	17	9,471	0.18%
2021/04/15	2	153.75	1	156.50	156.00	1	9,474	0.01%
2021/04/14	21	156.26	2	155.00	155.00	19	9,509	0.20%
2021/04/13	7	160.14	21.2	160.17	158.50	-14.2	9,638	-0.15%
2021/04/12	4	164.63	2	170.50	163.00	2	9,678	0.02%
2021/04/09	3	165.17	5	168.80	164.00	-2	9,762	-0.02%
2021/04/08	6	169.42	1	170.00	166.50	5	9,878	0.05%
2021/04/07	0	0.00	39	163.26	165.50	-39	9,876	-0.39%
2021/04/06	50	156.26	7	156.00	157.00	43	9,798	0.44%
2021/04/01	10	154.40	2	160.00	153.00	8	10,358	0.08%
2021/03/31	2	153.75	10	154.45	156.00	-8	10,433	-0.08%
2021/03/30	3	147.83	4	148.50	149.00	-1	10,451	-0.01%
2021/03/29	0	0.00	8	147.31	147.50	-8	10,529	-0.08%
2021/03/26	1	144.50	5	144.20	145.50	-4	10,544	-0.04%
2021/03/25	1	141.00	2	140.50	141.00	-1	10,589	-0.01%
2021/03/24	2	143.00	2	145.25	142.50	0	10,613	0.00%
2021/03/23	3	141.67	11	142.27	142.50	-8	10,681	-0.07%
2021/03/22	13	140.96	0	141.50	141.00	13	10,744	0.12%
2021/03/19	1.2	145.76	3	145.00	144.50	-1.8	10,707	-0.02%
2021/03/18	2	147.50	7	147.79	148.00	-5	10,725	-0.05%
2021/03/17	10	147.95	6	149.08	146.00	4	10,821	0.04%
2021/03/16	12	145.92	9	147.00	146.50	3	10,811	0.03%
2021/03/15	8	148.31	12	148.42	147.50	-4	10,953	-0.04%
2021/03/12	7	151.43	8	152.38	152.00	-1	10,983	-0.01%
2021/03/11	4.3	148.31	7	150.14	150.50	-2.8	11,073	-0.02%
2021/03/10	10	149.95	4	150.50	148.00	6	11,186	0.05%
2021/03/09	7	145.64	16	147.31	149.50	-9	11,559	-0.08%
2021/03/08	8	154.56	3	159.17	152.50	5	12,197	0.04%
2021/03/05	2	155.50	4	155.13	156.50	-2	12,262	-0.02%
2021/03/04	8	159.19	3	160.83	158.00	5	12,337	0.04%
2021/03/03	15	161.10	7.1	160.85	163.00	8	12,440	0.06%
2021/03/02	2.1	161.76	3	163.67	161.00	-0.9	12,817	-0.01%
2021/02/26	8	160.06	0	0.00	159.50	8	12,899	0.06%
2021/02/25	5	166.80	8	169.44	166.00	-3	12,939	-0.02%
2021/02/24	5	168.60	5	170.80	166.50	0	13,244	0.00%
2021/02/23	7	167.64	1	167.00	167.50	6	13,435	0.04%
2021/02/22	2	170.29	25	170.46	171.00	-23	13,582	-0.17%
2021/02/19	32	167.17	11	166.86	167.00	21	13,916	0.15%
2021/02/18	1	162.50	2	163.75	164.50	-1	14,899	-0.01%
2021/02/17	4	163.50	9	163.00	164.50	-5	15,466	-0.03%
2021/02/05	10	158.15	0	0.00	156.00	10	15,559	0.06%
2021/02/04	22	156.61	2	159.00	159.50	20	15,583	0.13%
2021/02/03	16	168.59	11	170.55	163.00	5	15,439	0.03%
2021/02/02	1	159.00	9	162.39	168.00	-8	15,199	-0.05%
2021/02/01	2	152.75	2	154.00	155.50	0	15,066	0.00%
2021/01/29	7	161.14	2	163.25	155.00	5	14,987	0.03%
2021/01/28	10	162.10	5	162.10	160.00	5	14,856	0.03%
2021/01/27	8	165.06	8	166.81	166.50	0	14,893	0.00%
2021/01/26	26	168.23	32	168.59	163.00	-6	14,728	-0.04%
2021/01/25	54	171.87	41	172.24	167.00	13	14,401	0.09%
2021/01/22	5	161.10	53	155.43	166.00	-48	13,660	-0.35%
2021/01/21	47	151.27	8	152.13	151.00	39	13,328	0.29%
2021/01/20	11	147.68	27	147.59	146.50	-16	13,151	-0.12%
2021/01/19	1	150.50	12	148.42	150.00	-11	12,974	-0.08%
2021/01/18	5	140.90	3	143.00	142.50	2	12,790	0.02%
2021/01/15	13	143.00	14	145.14	142.50	-1	12,768	-0.01%
2021/01/14	9	148.39	6	150.58	146.00	3	12,692	0.02%
2021/01/13	12	145.00	17	147.65	149.00	-5	12,473	-0.04%
2021/01/12	26	143.69	27	140.00	140.00	-1	12,074	-0.01%
2021/01/11	17	141.79	29.4	142.15	144.50	-12.4	11,881	-0.10%
2021/01/08	21.1	132.96	7	133.43	134.00	14.1	11,457	0.12%
2021/01/07	9	133.61	2	133.75	132.50	7	11,486	0.06%
2021/01/06	15	137.37	90.1	140.53	133.50	-75.1	11,728	-0.64%
2021/01/05	49	137.39	7	138.36	138.50	42	11,645	0.36%
2021/01/04	47	137.96	10	137.00	138.50	37	11,776	0.31%
2020/12/31	7	136.93	2	138.25	135.00	5	11,690	0.04%
2020/12/30	4	137.50	1.1	139.00	137.00	2.9	11,732	0.03%
2020/12/29	14	136.86	18	138.28	136.50	-4	11,841	-0.03%
2020/12/28	23.5	138.56	10	136.60	138.00	13.5	11,835	0.11%
2020/12/25	4	127.75	9	129.50	131.00	-5	11,339	-0.04%
2020/12/24	9	128.11	12	127.96	127.00	-3	11,406	-0.03%
2020/12/23	3	126.83	9	125.89	128.00	-6	11,591	-0.05%
2020/12/22	5	124.70	6	126.33	122.00	-1	11,699	-0.01%
2020/12/21	2	121.25	4	125.25	126.00	-2	11,830	-0.02%
2020/12/18	4	124.00	0	0.00	123.00	4	11,962	0.03%
2020/12/17	0	0.00	6	125.25	125.50	-6	12,014	-0.05%
2020/12/16	4	123.75	6	122.83	123.50	-2	12,000	-0.02%
2020/12/15	2	119.50	5	119.90	119.00	-3	12,041	-0.02%
2020/12/14	3	121.33	2	124.00	121.00	1	12,254	0.01%
2020/12/11	3	122.67	1	122.00	121.50	2	12,564	0.02%
2020/12/10	2	125.00	0	0.00	125.00	2	12,969	0.02%
2020/12/09	3	128.67	21	128.83	128.50	-18	13,476	-0.13%
2020/12/08	3	123.33	6	124.17	124.50	-3	13,588	-0.02%
2020/12/07	10	125.55	12	124.08	123.00	-2	13,556	-0.01%
2020/12/04	7	128.21	8	129.13	129.00	-1	13,392	-0.01%
2020/12/03	11	130.50	25	131.18	128.00	-14	13,218	-0.11%
2020/12/02	44	130.63	69	130.35	131.00	-25	12,834	-0.19%
2020/12/01	12	119.83	8	122.19	123.50	4	12,089	0.03%
2020/11/30	3	123.17	4	123.38	121.50	-1	12,080	-0.01%
2020/11/27	8	123.13	2	124.25	122.00	6	11,996	0.05%
2020/11/26	61	124.93	56	122.93	124.50	5	11,870	0.04%
2020/11/25	13	119.15	31	120.29	117.00	-18	11,431	-0.16%
2020/11/24	9	120.39	18	120.61	120.50	-9	11,304	-0.08%
2020/11/23	18	124.78	6	126.08	122.00	12	11,216	0.11%
2020/11/20	9	122.00	16	122.72	126.00	-7	10,951	-0.06%
2020/11/19	17	121.03	9	122.56	121.00	8	10,676	0.07%
2020/11/18	39	121.32	14	121.04	121.50	25	10,487	0.24%
2020/11/17	51	123.46	33	119.80	118.50	18	10,075	0.18%
2020/11/16	27	117.61	17.1	116.41	119.00	9.9	9,131	0.11%
2020/11/13	5	106.50	16	107.28	108.50	-11	8,563	-0.13%
2020/11/12	2	104.00	9	103.39	104.50	-7	8,433	-0.08%
2020/11/11	0	0.00	2	102.50	102.50	-2	8,359	-0.02%
2020/11/10	6	102.25	2	101.25	100.50	4	8,369	0.05%
2020/11/09	1	104.00	6	103.75	104.00	-5	8,364	-0.06%
2020/11/06	5	103.30	4	104.00	103.00	1	8,358	0.01%
2020/11/05	2	101.75	2	102.00	103.00	0	8,347	0.00%
2020/11/04	5	102.70	6	104.08	102.50	-1	8,368	-0.01%
2020/11/03	2	100.25	1	101.00	100.50	1	8,487	0.01%
2020/11/02	2	98.80	2	99.80	99.50	0	8,522	0.00%
2020/10/30	2	99.50	0	0.00	98.50	2	8,509	0.02%
2020/10/29	6	100.20	1	100.00	100.50	5	8,513	0.06%
2020/10/28	8	103.31	0	0.00	102.00	8	8,516	0.09%
2020/10/27	0	0.00	8	103.63	104.50	-8	8,513	-0.09%
2020/10/26	1	102.50	1	102.50	102.00	0	8,498	0.00%
2020/10/23	0	0.00	10	103.25	104.00	-10	8,564	-0.12%
2020/10/22	5	101.10	10	101.00	101.00	-5	8,547	-0.06%
2020/10/21	10	103.25	18	104.14	102.50	-8	8,582	-0.09%
2020/10/20	5	102.80	13	102.73	102.50	-8	8,585	-0.09%
2020/10/19	7	102.43	2	102.25	103.00	5	8,628	0.06%
2020/10/16	3	103.83	12	101.71	101.00	-9	8,639	-0.10%
2020/10/15	3	104.00	8	103.94	103.50	-5	8,629	-0.06%
2020/10/14	12	107.17	7	108.43	105.00	5	8,754	0.06%
2020/10/13	7	104.43	5	105.10	106.00	2	8,527	0.02%
2020/10/12	22	105.34	20	104.65	106.00	2	8,498	0.02%
2020/10/08	11	102.05	37	101.88	101.00	-26	8,424	-0.31%
2020/10/07	40	105.29	35	102.96	102.50	5	8,470	0.06%
2020/10/06	34	104.54	22	104.82	104.50	12	8,478	0.14%
2020/10/05	20	102.58	24	102.63	103.50	-4	8,798	-0.05%
2020/09/30	6	100.48	3	101.00	101.50	3	9,160	0.03%
2020/09/29	50	101.22	14	101.18	101.00	36	9,258	0.39%
2020/09/28	14	99.14	27	99.95	102.00	-13	9,259	-0.14%
2020/09/25	16	95.72	9	98.32	94.60	7	9,281	0.08%
2020/09/24	14	98.41	10	98.23	97.10	4	9,450	0.04%
2020/09/23	4	98.70	19	100.14	102.00	-15	9,534	-0.16%
2020/09/22	3	97.67	9	96.42	98.00	-6	9,348	-0.06%
2020/09/21	9	99.41	12	98.25	97.40	-3	9,295	-0.03%
2020/09/18	10	98.89	1	100.50	98.60	9	9,229	0.10%
2020/09/17	10	101.75	49	102.53	100.00	-39	9,114	-0.43%
2020/09/16	15	100.80	11	101.91	100.00	4	8,922	0.04%
2020/09/15	25	100.20	41	100.30	102.00	-16	8,637	-0.19%
2020/09/14	58	98.78	60	99.41	96.70	-2	8,137	-0.02%
2020/09/11	7	93.90	20	93.17	95.30	-13	7,562	-0.17%
2020/09/10	4	89.53	3	89.93	89.20	1	7,233	0.01%
2020/09/09	3	88.70	1	89.00	89.00	2	7,201	0.03%
2020/09/08	1	87.20	1	88.40	88.20	0	7,241	0.00%
2020/09/07	21	87.98	3	88.67	87.40	18	7,315	0.25%
2020/09/04	1	86.30	0	0.00	87.40	1	7,363	0.01%
2020/09/03	8	89.15	7	89.49	88.00	1	7,371	0.01%
2020/09/02	1	86.30	3	86.97	87.30	-2	7,348	-0.03%
2020/08/27	6	88.65	2	89.30	88.10	4	7,968	0.05%
2020/08/26	4	88.03	6	87.32	89.50	-2	8,010	-0.02%
2020/08/25	1	84.90	1	85.40	85.00	0	7,989	0.00%
2020/08/24	1	83.60	5	83.90	85.00	-4	8,016	-0.05%
2020/08/21	2	82.50	2	83.10	84.50	0	8,076	0.00%
2020/08/19	1	86.40	10	89.30	86.20	-9	8,041	-0.11%
2020/08/18	4	90.33	0	0.00	88.80	4	8,071	0.05%
2020/08/17	2	92.25	0.1	92.00	91.70	1.9	8,058	0.02%
2020/08/14	1	91.60	2	92.65	92.60	-1	8,104	-0.01%
2020/08/13	1	93.60	0	0.00	91.60	1	8,157	0.01%
2020/08/12	11	92.86	0	0.00	93.10	11	8,303	0.13%
2020/08/11	2	95.80	1	96.70	94.60	1	8,348	0.01%
2020/08/10	2	97.95	1	99.00	96.10	1	8,378	0.01%
2020/08/07	12	100.04	18	100.67	98.50	-6	8,401	-0.07%
2020/08/05	12	97.19	4	97.55	97.50	8	8,329	0.10%
2020/08/04	1	96.20	5	96.44	96.60	-4	8,709	-0.05%
2020/08/03	2	96.25	0	0.00	96.10	2	9,128	0.02%
2020/07/31	1	94.20	7	96.07	97.20	-6	9,216	-0.07%
2020/07/30	0	0.00	1	93.90	94.50	-1	9,312	-0.01%
2020/07/29	3	92.17	3	93.17	93.80	0	9,369	0.00%
2020/07/28	9	94.72	5	96.44	91.90	4	9,396	0.04%
2020/07/27	3	96.60	2	96.80	95.90	1	9,428	0.01%
2020/07/24	6	98.33	2	97.75	96.10	4	9,679	0.04%
2020/07/23	1	98.60	1	98.60	98.60	0	9,680	0.00%
2020/07/22	4	98.73	2	99.15	99.10	2	9,783	0.02%
2020/07/21	0	0.00	4	97.23	97.70	-4	9,763	-0.04%
2020/07/20	10	95.66	1	95.70	95.40	9	9,771	0.09%
2020/07/17	5	98.32	6	98.45	97.20	-1	9,794	-0.01%
2020/07/16	4	96.85	10	96.68	96.30	-6	9,711	-0.06%
2020/07/15	6	96.58	0	0.00	96.00	6	9,738	0.06%
2020/07/14	5	100.10	3	100.00	97.70	2	9,932	0.02%
2020/07/13	2	101.00	0	0.00	102.00	2	9,837	0.02%
2020/07/10	8	101.88	9	102.89	101.00	-1	9,772	-0.01%
2020/07/09	18	109.17	185.2	111.85	107.00	-167.2	9,605	-1.74%	大賣/鉅額交易
2020/07/08	220	110.70	24	105.85	110.50	196	9,125	2.15%	大買/鉅額交易
2020/07/07	16	100.72	9	100.78	101.00	7	8,593	0.08%
2020/07/06	5	100.90	27.1	100.97	101.00	-22.1	8,494	-0.26%
2020/07/03	41	99.70	14.4	100.20	98.20	26.6	8,424	0.32%
2020/07/02	10	98.99	45.3	98.92	99.10	-35.3	8,282	-0.43%
2020/07/01	37	95.66	13	94.39	95.60	24	7,965	0.30%
2020/06/30	0	0.00	3	90.53	90.50	-3	7,750	-0.04%
2020/06/29	4	90.40	0	0.00	90.60	4	7,847	0.05%
2020/06/24	4	92.13	4	93.13	91.90	0	7,896	0.00%
2020/06/23	2	92.80	3	93.00	92.20	-1	8,098	-0.01%
2020/06/22	5	93.70	3	94.63	93.40	2	8,226	0.02%
2020/06/19	7	94.26	4	94.38	93.40	3	8,300	0.04%
2020/06/18	5	93.58	6	93.22	93.10	-1	8,361	-0.01%
2020/06/17	4	92.63	0	0.00	93.00	4	8,467	0.05%
2020/06/16	0	0.00	9	92.48	93.30	-9	8,585	-0.10%
2020/06/15	2	91.20	1	92.20	89.90	1	8,755	0.01%
2020/06/12	1	89.60	1	91.40	91.40	0	8,897	0.00%
2020/06/11	8	92.84	0	0.00	90.10	8	9,037	0.09%
2020/06/10	7	94.57	12	94.80	94.50	-5	9,128	-0.05%
2020/06/09	3	93.17	6	93.65	93.70	-3	9,272	-0.03%
2020/06/08	5	93.70	8	94.13	93.00	-3	9,412	-0.03%
2020/06/05	2	94.20	4	94.03	94.00	-2	9,435	-0.02%
2020/06/04	12	93.93	6.2	95.03	93.50	5.8	9,492	0.06%
2020/06/03	43	95.51	42	95.65	93.70	1	9,494	0.01%
2020/06/02	3.3	91.66	12	92.41	91.10	-8.8	9,284	-0.09%
2020/06/01	12	91.03	2	92.00	91.90	10	9,379	0.11%
2020/05/29	1	88.50	4	90.00	90.80	-3	9,702	-0.03%
2020/05/28	4	88.60	2	89.80	87.80	2	9,720	0.02%
2020/05/27	2	89.15	7.2	89.36	88.80	-5.2	9,788	-0.05%
2020/05/26	3	88.80	1	88.60	88.50	2	9,806	0.02%
2020/05/25	0	0.00	3.2	87.86	88.80	-3.2	9,789	-0.03%
2020/05/22	4	87.38	0	0.00	85.90	4	9,781	0.04%
2020/05/21	1	87.00	26	87.16	88.80	-25	9,752	-0.26%
2020/05/20	0.2	85.50	0	0.00	85.30	0.2	9,695	0.00%
2020/05/19	17	86.62	3	87.03	86.70	14	9,667	0.14%
2020/05/18	3	88.37	5	86.10	85.80	-2	9,616	-0.02%
2020/05/15	2	92.00	1.3	91.28	91.10	0.7	9,483	0.01%
2020/05/14	7	93.83	1	92.50	92.30	6	9,493	0.06%
2020/05/13	1	93.30	2	94.25	95.30	-1	9,489	-0.01%
2020/05/12	6.2	94.93	6	94.85	93.40	0.2	9,548	0.00%
2020/05/11	23	99.09	13	99.85	97.50	10	9,540	0.10%
2020/05/08	25	94.94	22	95.00	96.10	3	9,189	0.03%
2020/05/07	1.3	90.54	7	91.01	91.40	-5.8	8,821	-0.07%
2020/05/06	9	89.71	10	90.27	89.00	-1	8,781	-0.01%
2020/05/05	4	89.15	6	89.13	88.50	-2	8,759	-0.02%
2020/05/04	4	88.25	1	89.10	88.50	3	9,065	0.03%
2020/04/30	3.3	91.30	11	91.36	90.60	-7.7	9,148	-0.08%
2020/04/29	15	92.47	29	93.01	91.50	-14	9,139	-0.15%
2020/04/28	12	89.05	4	89.73	89.80	8	8,958	0.09%
2020/04/27	9	89.33	7	89.47	88.70	2	9,014	0.02%
2020/04/24	2	87.35	2	87.85	87.60	0	8,918	0.00%
2020/04/23	1	87.00	2	87.70	87.00	-1	8,920	-0.01%
2020/04/22	7	86.53	2	86.85	87.50	5	8,959	0.06%
2020/04/21	7	87.61	5	88.66	86.10	2	8,978	0.02%
2020/04/20	5	87.30	7	86.74	87.90	-2	9,018	-0.02%
2020/04/17	12	89.67	15	90.43	88.10	-3	8,971	-0.03%
2020/04/16	2	87.50	6	87.63	87.80	-4	8,827	-0.05%
2020/04/15	5	87.70	1	88.70	87.80	4	8,853	0.05%
2020/04/14	3	86.50	4	86.80	88.00	-1	9,047	-0.01%
2020/04/13	2	84.90	1	84.80	85.30	1	9,083	0.01%
2020/04/10	4	87.25	4.1	86.99	86.20	-0.1	9,123	0.00%
2020/04/09	3	87.73	2	88.65	86.50	1	9,195	0.01%
2020/04/08	9	90.16	5	91.08	89.60	4	9,340	0.04%
2020/04/07	15	87.07	10	86.83	87.30	5	9,232	0.05%
2020/04/06	9	80.77	10	81.05	81.20	-1	9,085	-0.01%
2020/04/01	4	77.75	17	78.24	79.50	-13	9,076	-0.14%
2020/03/31	9	79.06	7	79.13	77.90	2	9,050	0.02%
2020/03/30	3	76.63	3	76.80	78.40	0	9,000	0.00%
2020/03/27	12	77.52	10	77.70	75.70	2	8,991	0.02%
2020/03/26	4	73.75	3	73.70	75.70	1	8,840	0.01%
2020/03/25	9	74.63	11	75.64	75.70	-2	8,754	-0.02%
2020/03/24	7	68.10	4	68.55	69.80	3	8,674	0.03%
2020/03/23	6	61.68	5	63.60	63.80	1	8,641	0.01%
2020/03/20	8	62.16	7	62.44	63.30	1	8,804	0.01%
2020/03/19	2	57.65	2.1	57.60	57.60	-0.1	8,700	0.00%
2020/03/18	13	71.15	9	70.58	64.00	4	8,591	0.05%
2020/03/17	3.2	73.34	36	74.39	70.50	-32.8	8,513	-0.39%
2020/03/16	4	80.23	1	81.50	75.60	3	8,509	0.04%
2020/03/13	4	79.08	5	82.16	83.50	-1	8,405	-0.01%
2020/03/11	4	92.88	0	0.00	92.40	4	8,168	0.05%
2020/03/10	5	92.00	11	93.39	95.90	-6	8,272	-0.07%
2020/03/09	8	94.35	2	96.45	92.40	6	8,457	0.07%
2020/03/06	13	99.52	7	99.77	98.60	6	8,419	0.07%
2020/03/05	6	99.83	19	100.03	99.60	-13	8,434	-0.15%
2020/03/04	11	98.23	9	98.72	96.80	2	8,409	0.02%
2020/03/03	5	96.24	4	96.28	95.70	1	8,435	0.01%
2020/03/02	4	91.58	6	91.48	94.40	-2	8,804	-0.02%
2020/02/27	3	93.43	7	94.50	90.00	-4	9,012	-0.04%
2020/02/26	12	96.92	3	96.67	96.00	9	8,934	0.10%
2020/02/25	3	94.90	7	96.66	97.80	-4	8,892	-0.04%
2020/02/24	2	95.45	0	0.00	95.00	2	8,833	0.02%
2020/02/21	4	97.28	3	98.20	97.80	1	8,794	0.01%
2020/02/20	7	97.99	18	98.73	97.60	-11	8,782	-0.13%
2020/02/19	3	97.67	6	97.80	97.70	-3	8,733	-0.03%
2020/02/18	5	97.10	1	98.20	96.50	4	8,702	0.05%
2020/02/17	16	97.59	7	97.11	97.20	9	8,639	0.10%
2020/02/14	4	100.00	3	99.93	99.90	1	8,553	0.01%
2020/02/13	8	102.25	6	103.08	100.00	2	8,543	0.02%
2020/02/12	7	102.21	8	102.50	101.00	-1	8,589	-0.01%
2020/02/11	3	98.37	24.1	98.80	99.70	-21.1	8,629	-0.24%
2020/02/10	8	95.35	6	96.92	95.40	2	8,773	0.02%
2020/02/07	9	99.28	13	99.72	97.00	-4	9,047	-0.04%
2020/02/06	13	98.97	16	99.64	100.50	-3	9,113	-0.03%
2020/02/05	42	99.63	324	100.42	97.80	-282	9,034	-3.12%	大賣/鉅額交易
2020/02/04	10	95.45	29	96.12	96.40	-19	8,705	-0.22%
2020/02/03	14	90.85	12	90.89	94.90	2	8,610	0.02%
2020/01/31	4	89.30	31	90.47	91.20	-27	8,511	-0.32%
2020/01/30	8.1	90.40	5	89.82	87.30	3.1	8,531	0.04%
2020/01/20	207	95.39	9	95.33	96.90	198	8,456	2.34%	大買/鉅額交易
2020/01/17	29	95.32	11	94.75	94.50	18	8,431	0.21%
2020/01/16	108	94.94	7	94.41	95.30	101	8,427	1.20%	大買/鉅額交易
2020/01/15	11	95.85	39	95.77	95.80	-28	8,401	-0.33%
2020/01/14	35	94.73	8	94.00	95.20	27	8,835	0.31%
2020/01/13	4	90.45	4	90.83	90.70	0	9,053	0.00%
2020/01/10	22	91.45	22	88.67	89.30	0	9,268	0.00%
2020/01/09	5	91.46	1	92.20	91.80	4	9,510	0.04%
2020/01/08	9	92.91	0	0.00	90.20	9	10,031	0.09%
2020/01/07	4	99.20	23	99.76	97.60	-19	10,026	-0.19%
2020/01/06	4	101.13	0	0.00	100.00	4	10,400	0.04%
2020/01/03	24	101.85	1	104.00	101.50	23	10,881	0.21%
2020/01/02	5	103.80	36	102.35	105.00	-31	11,064	-0.28%
2019/12/31	2	98.95	2	99.70	99.50	0	10,948	0.00%
2019/12/30	9	99.78	0	0.00	99.00	9	11,076	0.08%
2019/12/27	26	101.48	3	101.83	101.50	23	11,597	0.20%
2019/12/26	3	100.03	3	100.57	100.00	0	11,658	0.00%
2019/12/25	3	99.57	3	100.67	100.00	0	11,688	0.00%
2019/12/24	3	99.33	4	100.00	98.30	-1	11,747	-0.01%
2019/12/23	19	102.28	17	103.71	99.90	2	11,804	0.02%
2019/12/20	2	105.75	2	105.75	103.50	0	11,897	0.00%
2019/12/19	4	105.25	9	106.33	105.50	-5	12,162	-0.04%
2019/12/18	6	109.17	2	107.00	106.00	4	12,220	0.03%
2019/12/17	37	110.53	22	109.45	109.50	15	12,325	0.12%
2019/12/16	10	104.80	4	105.25	104.50	6	12,218	0.05%
2019/12/13	5	105.30	3	106.67	104.50	2	12,755	0.02%
2019/12/12	2	104.00	4	105.13	104.50	-2	13,105	-0.02%
2019/12/11	4	104.75	5	104.40	104.00	-1	13,238	-0.01%
2019/12/10	3	102.17	2	102.00	102.00	1	13,436	0.01%
2019/12/09	4	104.38	2	105.25	103.50	2	13,574	0.01%
2019/12/06	8	105.13	7	105.43	105.50	1	13,831	0.01%
2019/12/05	3	104.67	2	105.50	104.00	1	14,405	0.01%
2019/12/04	12	108.21	6	108.42	107.50	6	14,663	0.04%
2019/12/03	3	107.67	7	107.86	108.50	-4	14,865	-0.03%
2019/12/02	3	105.83	0	0.00	106.00	3	15,401	0.02%
2019/11/29	4	112.63	7	112.29	111.50	-3	15,404	-0.02%
2019/11/28	11	113.86	17	113.29	112.00	-6	15,298	-0.04%
2019/11/27	27	110.65	21	110.98	111.00	6	14,921	0.04%
2019/11/26	5	105.50	7	107.29	108.50	-2	14,529	-0.01%
2019/11/25	1	97.50	0	0.00	98.90	1	14,310	0.01%
2019/11/21	2	92.50	0	0.00	94.20	2	14,551	0.01%
2019/11/20	0	0.00	1	93.50	94.20	-1	14,664	-0.01%
2019/11/14	1	101.00	2	100.15	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	2	97.00	2	98.50	98.10	0	15,137	0.00%
2019/11/11	26	104.87	29	104.14	103.00	-3	15,473	-0.02%
2019/11/08	26	109.60	27	109.65	108.50	-1	15,364	-0.01%
2019/11/07	16	110.94	11	112.32	109.50	5	15,210	0.03%
2019/11/06	29	117.22	20	117.95	115.00	9	15,132	0.06%
2019/11/05	24	121.52	8	120.44	124.00	16	14,872	0.11%
2019/11/04	4	114.50	0	0.00	115.00	4	14,941	0.03%
2019/11/01	2	110.00	5	111.60	114.50	-3	15,078	-0.02%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	2	108.50	2	110.00	112.00	0	15,199	0.00%
2019/10/29	9	111.89	0	0.00	109.50	9	15,252	0.06%
2019/10/28	4	117.75	4	117.00	116.50	0	15,252	0.00%
2019/10/24	1	113.00	0	0.00	115.50	1	15,301	0.01%
2019/10/23	8	114.81	25	115.78	115.00	-17	15,372	-0.11%
2019/10/22	22	120.48	20	118.13	119.00	2	15,430	0.01%
2019/10/21	34	110.50	40	109.23	113.00	-6	15,094	-0.04%
2019/10/18	26	109.48	21	109.88	108.00	5	15,045	0.03%
2019/10/17	21	105.83	36	105.94	110.00	-15	15,039	-0.10%
2019/10/16	36	103.90	19	106.45	100.50	17	14,737	0.12%
2019/10/15	7	106.14	1	106.00	106.00	6	14,272	0.04%
2019/10/14	26	105.25	4	107.00	107.50	22	14,100	0.16%
2019/10/09	19	96.16	27	95.38	100.50	-8	13,740	-0.06%
2019/10/08	16	90.48	24	90.87	91.40	-8	13,266	-0.06%
2019/10/07	5	88.68	10	88.83	88.70	-5	13,351	-0.04%
2019/10/04	9	88.14	1	87.90	87.60	8	13,312	0.06%
2019/10/03	9	88.50	28	89.21	88.30	-19	13,326	-0.14%
2019/10/02	6	85.30	19	85.41	85.80	-13	12,862	-0.10%
2019/10/01	3	83.63	4	84.45	84.70	-1	12,819	-0.01%
2019/09/27	4	82.98	4	82.98	83.90	0	12,934	0.00%
2019/09/26	1	83.60	1	84.30	84.40	0	12,980	0.00%
2019/09/25	4	83.15	5	83.70	83.90	-1	12,975	-0.01%
2019/09/24	24	83.61	13	83.85	82.60	11	13,061	0.08%
2019/09/23	13	87.50	9	87.93	87.50	4	12,912	0.03%
2019/09/20	15	86.62	8	87.31	87.30	7	13,227	0.05%
2019/09/19	24	86.25	10	86.71	86.60	14	13,442	0.10%
2019/09/18	30	86.62	34	87.54	86.00	-4	13,397	-0.03%
2019/09/17	20	84.84	17	85.22	85.40	3	12,890	0.02%
2019/09/16	16	82.45	27	83.40	84.00	-11	12,510	-0.09%
2019/09/12	16	82.92	18	83.18	82.00	-2	12,372	-0.02%
2019/09/11	18	81.48	1	81.50	80.50	17	12,101	0.14%
2019/09/10	4	80.88	2	81.00	81.20	2	11,925	0.02%
2019/09/09	30	81.65	48	81.98	83.00	-18	11,628	-0.15%
2019/09/06	13	78.95	25	78.52	78.00	-12	10,977	-0.11%
2019/09/05	38	76.74	13	77.44	76.20	25	10,564	0.24%
2019/09/04	8	73.10	24	74.16	77.10	-16	10,169	-0.16%
2019/09/03	8	70.21	7	70.57	70.10	1	9,589	0.01%
2019/09/02	0	0.00	5	68.28	68.70	-5	9,455	-0.05%
2019/08/30	3	68.00	2	68.05	67.00	1	9,453	0.01%
2019/08/29	0	0.00	6	66.93	67.50	-6	9,601	-0.06%
2019/08/28	4	65.23	5	64.42	65.90	-1	9,688	-0.01%
2019/08/27	6	66.30	10	65.98	66.00	-4	9,756	-0.04%
2019/08/26	5	66.00	4	65.95	66.00	1	9,649	0.01%
2019/08/23	12	69.83	0	0.00	69.50	12	9,512	0.13%
2019/08/22	3	71.67	1	71.80	71.50	2	9,384	0.02%
2019/08/21	1	70.40	2	71.45	71.40	-1	9,339	-0.01%
2019/08/20	12	71.63	14	72.14	70.50	-2	9,302	-0.02%
2019/08/19	1	70.90	5	71.28	70.80	-4	9,206	-0.04%
2019/08/16	6	70.87	2	71.55	70.10	4	9,176	0.04%
2019/08/15	13	71.66	7	71.61	71.20	6	9,143	0.07%
2019/08/14	13	74.73	18	74.77	74.20	-5	9,003	-0.06%
2019/08/13	11	71.18	19	71.73	71.30	-8	8,675	-0.09%
2019/08/12	23	71.20	8	71.61	71.10	15	8,647	0.17%
2019/08/08	9	71.52	17	71.34	71.40	-8	8,592	-0.09%
2019/08/07	3	69.20	9	69.80	69.90	-6	8,444	-0.07%
2019/08/06	6	67.23	11	66.99	69.20	-5	8,398	-0.06%
2019/08/05	14	70.34	1	69.80	66.80	13	8,224	0.16%
2019/08/02	16	71.34	16	71.48	72.70	0	8,045	0.00%
2019/08/01	11	72.03	65	71.36	73.50	-54	7,985	-0.68%
2019/07/31	46	71.14	52	70.22	71.00	-6	7,850	-0.08%
2019/07/30	17	71.61	3	74.03	71.70	14	7,746	0.18%
2019/07/29	40	73.78	1	73.80	73.80	39	7,627	0.51%
2019/07/26	14	73.56	5	74.16	74.30	9	7,588	0.12%
2019/07/25	6	72.72	17	73.78	74.60	-11	7,550	-0.15%
2019/07/24	9	72.98	18	73.58	72.80	-9	7,436	-0.12%
2019/07/23	24	73.88	46	74.66	72.80	-22	7,315	-0.30%
2019/07/22	34	73.20	24	74.20	74.00	10	7,166	0.14%
2019/07/19	52	70.98	36	71.38	72.40	16	6,836	0.23%
2019/07/18	11	68.85	10	68.05	68.90	1	6,579	0.02%
2019/07/17	11	69.55	12	69.97	69.00	-1	6,507	-0.02%
2019/07/16	6	69.13	2	71.00	68.50	4	6,374	0.06%
2019/07/15	16	70.65	1	72.90	69.80	15	6,340	0.24%
2019/07/12	20	71.86	0	0.00	72.00	20	6,566	0.30%
2019/07/11	17	71.14	24	71.72	72.50	-7	6,451	-0.11%
2019/07/10	12	66.98	12	67.99	68.40	0	6,067	0.00%
2019/07/09	7	67.21	4	67.53	67.50	3	5,994	0.05%
2019/07/08	9	64.80	10	65.72	66.40	-1	5,837	-0.02%
2019/07/05	3	64.20	20	64.86	65.10	-17	5,746	-0.30%
2019/07/04	15	64.55	5	66.16	64.00	10	5,678	0.18%
2019/07/03	11	65.72	5	66.70	65.00	6	5,522	0.11%
2019/07/02	6	64.77	7	65.39	66.00	-1	5,438	-0.02%
2019/07/01	7	65.97	4	67.00	65.60	3	5,352	0.06%
2019/06/28	5	64.40	4	64.75	64.50	1	5,160	0.02%
2019/06/27	12	63.40	8.6	62.35	65.00	3.4	5,060	0.07%
2019/06/26	3	60.67	6	58.83	60.20	-3	4,783	-0.06%
2019/06/25	7	56.56	10	57.23	57.10	-3	4,876	-0.06%
2019/06/24	2	57.10	7	57.59	57.40	-5	5,093	-0.10%
2019/06/21	13	56.87	13	57.09	56.10	0	5,048	0.00%
2019/06/20	15	55.58	5	55.96	56.60	10	4,983	0.20%
2019/06/19	0	0.00	8	54.54	55.10	-8	5,046	-0.16%
2019/06/18	1	52.60	2	53.55	53.00	-1	4,947	-0.02%
2019/06/17	2	52.70	4	52.70	52.80	-2	4,964	-0.04%
2019/06/14	9	52.36	2	53.00	52.00	7	5,048	0.14%
2019/06/13	1	52.00	7	52.91	53.00	-6	5,187	-0.12%
2019/06/12	10	52.28	1	53.30	52.10	9	5,480	0.16%
2019/06/11	0	0.00	2	51.20	52.10	-2	5,405	-0.04%
2019/06/10	2	51.10	3	51.97	51.50	-1	5,338	-0.02%
2019/06/06	1	49.45	3	50.23	50.80	-2	5,275	-0.04%
2019/06/05	6	50.43	7	50.42	49.95	-1	5,209	-0.02%
2019/06/04	10	48.31	5	48.53	48.55	5	5,016	0.10%
2019/06/03	5	47.27	10	47.14	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	1	44.45	43.80	-1	4,754	-0.02%
2019/05/27	1	40.60	1	41.20	41.35	0	4,812	0.00%
2019/05/24	0	0.00	2	41.55	41.50	-2	4,878	-0.04%
2019/05/23	5	41.10	5	40.55	41.25	0	4,893	0.00%
2019/05/22	1	43.20	0	0.00	41.80	1	4,936	0.02%
2019/05/21	1	40.10	0	0.00	42.20	1	5,003	0.02%
2019/05/20	1	40.70	1	41.90	41.40	0	5,012	0.00%
2019/05/17	2	43.95	0	0.00	43.80	2	5,016	0.04%
2019/05/16	4	46.50	0	0.00	45.25	4	5,312	0.08%
2019/05/13	1	49.20	0	0.00	47.80	1	5,543	0.02%
2019/05/10	0	0.00	5	50.62	51.00	-5	5,558	-0.09%
2019/05/03	0	0.00	3	52.80	52.70	-3	5,628	-0.05%
2019/05/02	3	52.57	8	52.71	53.00	-5	5,637	-0.09%
2019/04/29	0	0.00	1	50.40	50.00	-1	5,725	-0.02%
2019/04/26	1	50.80	0	0.00	51.70	1	5,741	0.02%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/22	2	54.10	1	54.80	54.00	1	5,789	0.02%
2019/04/19	5	53.94	2	54.80	54.00	3	5,830	0.05%
2019/04/18	14	54.54	23	55.00	53.70	-9	5,847	-0.15%
2019/04/15	0	0.00	1	52.00	53.00	-1	5,824	-0.02%
2019/04/11	2	53.30	0	0.00	53.10	2	6,111	0.03%
2019/04/08	12	54.80	0	0.00	54.30	12	7,208	0.17%
2019/04/02	2	54.40	2	55.70	54.30	0	7,776	0.00%
2019/04/01	4	54.35	1	54.00	54.00	3	7,759	0.04%
2019/03/29	1	54.60	6	54.60	54.00	-5	7,666	-0.07%
2019/03/28	26	54.80	34	54.82	52.80	-8	7,511	-0.11%
2019/03/27	0	0.00	8	52.84	53.90	-8	7,012	-0.11%
2019/03/19	0	0.00	4	49.14	49.05	-4	6,655	-0.06%
2019/03/18	0	0.00	6	48.73	48.70	-6	6,553	-0.09%
2019/03/15	6	48.38	8	48.82	47.50	-2	6,382	-0.03%
2019/03/14	2	46.38	1	46.90	46.25	1	6,063	0.02%
2019/03/12	1	46.00	0	0.00	46.00	1	6,160	0.02%
2019/03/07	3	45.70	0	0.00	45.40	3	6,448	0.05%
2019/03/04	2	46.95	0	0.00	47.80	2	6,592	0.03%
2019/02/26	4	47.75	0	0.00	47.80	4	6,617	0.06%
2019/02/25	0	0.00	2	48.30	47.80	-2	6,610	-0.03%
2019/02/22	1	47.50	5	47.55	47.55	-4	6,555	-0.06%
2019/02/21	0	0.00	2	47.60	48.45	-2	6,544	-0.03%
2019/02/20	11	48.82	5	48.47	47.95	6	6,498	0.09%
2019/02/18	0	0.00	1	47.80	47.60	-1	6,414	-0.02%
2019/02/15	4	48.46	4	48.20	47.55	0	6,359	0.00%
2019/02/14	5	46.64	2	46.90	46.75	3	6,030	0.05%
2019/02/13	3	46.18	10	46.24	46.10	-7	5,949	-0.12%
2019/02/12	7	46.01	10	45.42	46.20	-3	5,884	-0.05%
2019/02/11	0	0.00	4	44.38	44.55	-4	5,769	-0.07%
2019/01/30	1	43.35	1	43.20	43.00	0	5,735	0.00%
2019/01/29	11	43.28	1	43.15	43.15	10	5,798	0.17%
2019/01/28	4	44.24	13	44.27	44.10	-9	5,802	-0.16%
2019/01/25	17	44.30	13	44.76	44.15	4	5,810	0.07%
2019/01/24	1	43.65	0	0.00	43.40	1	5,742	0.02%
2019/01/23	0	0.00	11	43.03	43.30	-11	5,746	-0.19%
2019/01/22	6	42.94	3	42.55	42.50	3	5,729	0.05%
2019/01/21	14	42.74	6	43.68	42.90	8	5,709	0.14%
2019/01/18	4	43.24	1	42.70	42.95	3	5,604	0.05%
2019/01/16	4	44.68	0	0.00	44.40	4	5,581	0.07%
2019/01/15	1	45.05	0	0.00	44.95	1	5,569	0.02%
2019/01/11	3	45.20	3	46.07	45.25	0	5,558	0.00%
2019/01/10	2	45.40	4	46.08	45.50	-2	5,491	-0.04%
2019/01/09	4	45.61	7	46.08	45.10	-3	5,407	-0.06%
2019/01/08	2	45.80	6	45.60	45.70	-4	5,307	-0.08%
2019/01/07	5	45.12	3	46.33	44.15	2	5,135	0.04%
2019/01/04	5	44.90	3	44.87	45.00	2	5,047	0.04%
2019/01/03	4	46.75	1	46.60	45.85	3	4,916	0.06%
2019/01/02	9	47.93	10	48.25	48.50	-1	4,756	-0.02%
2018/12/28	11	46.20	13	46.68	47.90	-2	4,319	-0.05%
2018/12/27	4	44.13	9	43.89	43.90	-5	3,808	-0.13%
2018/12/26	13	44.45	10	43.90	42.00	3	3,655	0.08%
2018/12/25	20	43.51	11	43.72	44.85	9	3,311	0.27%
2018/12/24	0	0.00	7	40.54	41.75	-7	2,931	-0.24%
2018/12/22	0	0.00	13	38.90	39.10	-13	2,883	-0.45%
2018/12/21	2	37.75	1	38.60	39.40	1	2,892	0.03%
2018/12/18	3	40.90	1	41.25	40.25	2	2,911	0.07%
2018/12/17	4	41.74	1	41.80	41.80	3	2,892	0.10%
2018/12/14	2	41.80	0	0.00	41.85	2	2,893	0.07%
2018/12/13	6	43.47	2	42.50	43.00	4	2,877	0.14%
2018/12/12	0	0.00	15	41.40	42.45	-15	2,716	-0.55%
2018/12/07	3	39.87	1	40.60	39.90	2	2,766	0.07%
2018/12/06	2	40.50	0	0.00	39.50	2	2,882	0.07%
2018/12/05	7	41.41	1	41.80	41.55	6	2,854	0.21%
2018/12/04	3	42.17	1	42.55	41.80	2	2,842	0.07%
2018/12/03	8	41.76	10	42.16	42.45	-2	2,839	-0.07%
2018/11/30	14	41.28	11.5	41.74	40.25	2.5	2,770	0.09%
2018/11/29	8	40.11	6	40.08	40.40	2	2,639	0.08%
2018/11/28	3	38.48	5	38.46	38.60	-2	2,650	-0.08%
2018/11/27	3	36.95	9	37.66	37.95	-6	2,627	-0.23%
2018/11/26	3	36.57	1	36.90	36.70	2	2,557	0.08%
2018/11/23	6	36.71	4	37.44	36.15	2	2,564	0.08%
2018/11/22	9	36.87	12	37.15	36.50	-3	2,519	-0.12%
2018/11/15	5	36.41	1	36.90	36.20	4	2,482	0.16%
2018/11/14	5	38.62	0	0.00	38.00	5	2,415	0.21%
2018/11/13	2	36.60	6	37.89	39.65	-4	2,406	-0.17%
2018/11/09	2	39.55	0	0.00	39.35	2	2,445	0.08%
2018/11/08	3	41.18	0	0.00	40.15	3	2,469	0.12%
2018/11/07	1	41.10	3	41.67	41.35	-2	2,494	-0.08%
2018/11/06	10	41.03	6	41.93	41.00	4	2,523	0.16%
2018/11/05	3	40.37	3	41.05	40.90	0	2,478	0.00%
2018/11/02	8	40.13	5	40.93	40.30	3	2,474	0.12%
2018/11/01	1	39.80	5	39.80	39.80	-4	2,459	-0.16%
2018/10/31	3	38.15	6	38.32	38.40	-3	2,464	-0.12%
2018/10/30	1	36.35	1	36.80	36.80	0	2,458	0.00%
2018/10/29	0	0.00	1	36.45	36.20	-1	2,473	-0.04%
2018/10/26	2.5	36.46	0	0.00	35.90	2.5	2,504	0.10%
2018/10/25	3	36.47	2	37.60	36.50	1	2,539	0.04%
2018/10/24	2	39.68	1	39.80	39.40	1	2,583	0.04%
2018/10/23	5	40.76	2	41.05	40.25	3	2,666	0.11%
2018/10/22	1	42.45	2	42.85	42.35	-1	2,671	-0.04%
2018/10/19	6	41.28	8	41.33	42.45	-2	2,701	-0.07%
2018/10/18	2	40.80	1	41.00	40.45	1	2,745	0.04%
2018/10/17	1	40.10	0	0.00	40.45	1	2,849	0.04%
2018/10/11	6	37.77	0	0.00	37.50	6	3,112	0.19%
2018/10/08	1	44.00	0	0.00	42.75	1	3,154	0.03%
2018/10/01	0	0.00	2	48.78	49.40	-2	3,436	-0.06%
2018/09/28	0	0.00	1	48.40	48.35	-1	3,507	-0.03%
2018/09/26	2	50.25	0	0.00	49.40	2	3,633	0.06%
2018/09/21	3	47.35	3	47.85	48.20	0	3,890	0.00%
2018/09/19	8	48.74	7	48.05	47.70	1	4,123	0.02%
2018/09/13	1	46.25	1	47.10	46.70	0	4,756	0.00%
2018/09/12	8	47.13	7	46.24	45.70	1	4,871	0.02%
2018/09/11	10	49.92	4	50.20	50.50	6	4,994	0.12%
2018/09/10	8	51.86	9	51.14	49.55	-1	5,604	-0.02%
2018/09/07	1	53.70	0	0.00	54.50	1	6,257	0.02%
2018/09/06	3	56.20	3	57.30	56.30	0	6,334	0.00%
2018/09/05	6	57.33	6	58.07	57.00	0	6,570	0.00%
2018/09/04	4	58.25	3	57.90	57.90	1	6,611	0.02%
2018/08/29	1	58.00	3	57.67	58.00	-2	6,964	-0.03%
2018/08/28	4	57.60	10	58.46	57.60	-6	7,024	-0.09%
2018/08/22	1	58.60	2	58.20	57.80	-1	7,151	-0.01%
2018/08/17	11	57.50	5	55.90	55.90	6	7,281	0.08%
2018/08/16	7	56.40	7	56.90	56.80	0	7,284	0.00%
2018/08/14	12	59.30	12	56.90	59.00	0	7,260	0.00%
2018/08/13	3	56.77	6	55.30	55.10	-3	7,271	-0.04%
2018/08/10	2	59.10	5	58.76	58.70	-3	7,230	-0.04%
2018/08/08	0	0.00	8	61.20	60.40	-8	7,342	-0.11%
2018/08/07	10	61.20	0	0.00	61.00	10	7,403	0.14%
2018/08/06	3	60.60	3	60.30	60.60	0	7,457	0.00%
2018/08/03	5	60.24	5	60.34	60.30	0	7,509	0.00%
2018/08/02	9	59.90	9	60.20	60.20	0	7,587	0.00%
2018/08/01	8	60.23	12	59.67	60.60	-4	7,627	-0.05%
2018/07/31	9	58.58	12	58.03	58.50	-3	7,749	-0.04%
2018/07/30	1	62.20	5	61.24	57.10	-4	7,696	-0.05%
2018/07/27	7	62.19	7	61.77	62.20	0	7,659	0.00%
2018/07/26	8	62.05	8	62.40	62.00	0	7,659	0.00%
2018/07/25	6	61.33	6	62.20	61.40	0	7,631	0.00%
2018/07/24	6	60.75	5	60.76	61.60	1	7,564	0.01%
2018/07/23	5	61.00	1	61.00	61.00	4	7,538	0.05%
2018/07/20	4	68.95	0	0.00	67.70	4	7,467	0.05%
2018/07/19	17	68.73	37	69.36	68.50	-20	7,479	-0.27%
2018/07/18	24	70.46	24	70.53	69.20	0	7,561	0.00%
2018/07/17	18	71.68	14	71.41	71.10	4	7,634	0.05%
2018/07/16	9	74.30	12	73.09	73.00	-3	7,668	-0.04%
2018/07/13	24	74.52	17	75.03	74.10	7	7,717	0.09%
2018/07/12	21	74.34	20	72.67	74.30	1	7,777	0.01%
2018/07/11	1	71.20	3	71.63	71.50	-2	7,951	-0.03%
2018/07/10	16	71.21	15	70.39	71.20	1	8,152	0.01%
2018/07/09	8	69.80	0	0.00	68.80	8	8,229	0.10%
2018/07/06	22	69.22	19	68.88	70.00	3	8,437	0.04%
2018/07/05	9	70.52	8	70.88	69.30	1	8,417	0.01%
2018/07/04	16	69.11	12	70.20	69.50	4	8,517	0.05%
2018/07/03	3	70.90	12	71.05	69.30	-9	8,542	-0.11%
2018/07/02	2	75.45	18	75.83	74.00	-16	8,382	-0.19%
2018/06/29	23	76.59	6	76.83	76.80	17	8,241	0.21%
2018/06/28	12	75.69	4	76.60	75.00	8	8,087	0.10%
2018/06/27	15	77.28	33	77.00	75.20	-18	7,997	-0.23%
2018/06/26	3	73.53	0	0.00	73.30	3	7,753	0.04%
2018/06/25	11	74.58	1	73.80	74.00	10	7,689	0.13%
2018/06/22	5	76.72	27	77.31	74.60	-22	7,564	-0.29%
2018/06/21	12	74.56	9	74.48	74.50	3	7,364	0.04%
2018/06/20	10	74.52	40	73.12	70.10	-30	7,220	-0.42%
2018/06/19	49	79.29	24	78.64	75.80	25	6,988	0.36%
2018/06/15	35	77.12	31	76.82	78.70	4	6,386	0.06%
2018/06/14	34	71.99	19	72.66	71.60	15	5,697	0.26%
2018/06/13	11	70.73	24	71.30	72.80	-13	5,649	-0.23%
2018/06/12	6	69.35	2	69.50	68.80	4	5,449	0.07%
2018/06/11	6	68.70	2.1	67.75	67.80	3.9	5,399	0.07%
2018/06/08	32	69.78	48	69.24	69.10	-16	5,381	-0.30%
2018/06/07	14	71.72	26	72.13	70.40	-12	5,354	-0.22%
2018/06/06	12	68.89	15	68.80	68.80	-3	5,211	-0.06%
2018/06/05	5	66.98	2	67.90	66.70	3	5,110	0.06%
2018/06/04	2	67.50	0	0.00	67.40	2	5,120	0.04%
2018/06/01	9	66.97	6	67.57	67.30	3	5,098	0.06%
2018/05/31	1	65.90	4	66.33	66.00	-3	5,079	-0.06%
2018/05/30	1	65.10	4	64.80	65.50	-3	5,094	-0.06%
2018/05/29	3	66.93	4	67.05	66.30	-1	5,095	-0.02%
2018/05/28	14	67.70	15	67.29	67.70	-1	5,067	-0.02%
2018/05/25	2	66.35	4	65.85	66.30	-2	5,030	-0.04%
2018/05/24	2	64.25	7	64.60	64.40	-5	4,960	-0.10%
2018/05/23	1	63.80	0	0.00	63.60	1	4,964	0.02%
2018/05/22	5	64.40	1	65.20	64.20	4	5,011	0.08%
2018/05/21	6	64.82	9	64.68	64.80	-3	5,012	-0.06%
2018/05/17	4	63.60	5	64.46	63.60	-1	5,028	-0.02%
2018/05/16	4	63.88	6	64.30	63.40	-2	5,027	-0.04%
2018/05/15	16	67.16	14	65.87	65.70	2	5,024	0.04%
2018/05/14	29	67.31	15	68.43	68.00	14	5,097	0.27%
2018/05/11	19	68.83	14	68.28	67.50	5	5,060	0.10%
2018/05/10	3	68.77	5	68.68	68.60	-2	5,084	-0.04%
2018/05/09	4	68.43	5	68.42	67.20	-1	5,131	-0.02%
2018/05/08	13	67.85	30	67.81	67.10	-17	5,160	-0.33%
2018/05/07	3	64.50	3	65.60	64.60	0	5,373	0.00%
2018/05/04	17	64.48	15	64.77	64.00	2	5,382	0.04%
2018/05/03	9	62.92	8	63.45	62.50	1	5,331	0.02%
2018/05/02	1	62.70	2	63.30	63.30	-1	5,381	-0.02%
2018/04/27	22	61.45	32	62.60	61.00	-10	5,518	-0.18%
2018/04/26	29	61.55	13	61.36	59.70	16	5,516	0.29%
2018/04/25	4	62.53	3	63.00	62.50	1	5,500	0.02%
2018/04/24	22	61.56	23	61.93	61.90	-1	5,534	-0.02%
2018/04/23	26	65.70	25	65.66	65.10	1	5,446	0.02%
2018/04/20	12	69.80	13	69.12	68.80	-1	5,457	-0.02%
2018/04/19	13	72.05	75	72.66	72.00	-62	5,521	-1.12%
2018/04/18	26	71.75	17	72.00	72.60	9	5,457	0.16%
2018/04/17	42	73.22	93	74.70	71.00	-51	5,323	-0.96%
2018/04/16	23	72.24	13	71.89	73.90	10	5,120	0.20%
2018/04/13	30	70.18	29	69.57	69.50	1	5,003	0.02%
2018/04/12	53	69.27	14	68.98	68.10	39	4,916	0.79%
2018/04/11	0	0.00	24	65.18	65.60	-24	4,770	-0.50%
2018/04/10	8	66.96	7	65.20	65.20	1	4,870	0.02%
2018/04/09	0	0.00	2	65.60	65.60	-2	4,948	-0.04%
2018/04/03	6	59.30	3	59.60	59.70	3	4,918	0.06%
2018/03/31	2	60.60	0	0.00	60.60	2	5,078	0.04%
2018/03/30	2	61.00	0	0.00	61.00	2	5,215	0.04%
2018/03/28	7	62.80	9	62.48	62.80	-2	5,551	-0.04%
2018/03/27	0	0.00	1	63.50	62.40	-1	5,731	-0.02%
2018/03/26	3	62.60	0	0.00	62.60	3	5,896	0.05%
2018/03/23	4	62.63	2	62.50	63.20	2	6,013	0.03%
2018/03/22	1	65.50	2	64.65	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	6	65.35	65.80	-6	6,585	-0.09%
2018/03/20	1	64.40	0	0.00	64.90	1	6,685	0.02%
2018/03/16	10	65.80	0	0.00	65.60	10	7,111	0.14%
2018/03/15	9	67.76	6	68.03	67.30	3	7,364	0.04%
2018/03/13	6	67.72	5	68.20	67.60	1	8,097	0.01%
2018/03/12	7	66.69	4	66.60	66.80	3	8,360	0.04%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	18	64.20	18	63.88	64.20	0	9,055	0.00%
2018/03/06	4	63.40	4	64.40	63.00	0	9,910	0.00%
2018/03/02	0	0.00	24	66.23	66.00	-24	10,928	-0.22%
2018/02/27	0	0.00	1	68.40	67.90	-1	11,471	-0.01%
2018/02/22	6	68.15	6	68.30	68.00	0	12,907	0.00%
2018/02/21	0	0.00	80	66.75	67.80	-80	12,973	-0.62%
2018/02/09	0	0.00	20	63.40	63.10	-20	13,187	-0.15%
2018/02/08	1	64.10	11	65.30	64.00	-10	13,132	-0.08%
2018/02/07	23	67.88	32	68.53	66.70	-9	13,079	-0.07%
2018/02/06	7	65.97	4	65.58	65.30	3	13,028	0.02%
2018/02/05	2	70.50	0	0.00	72.50	2	12,926	0.02%
2018/02/02	4	74.03	7	73.64	73.10	-3	12,932	-0.02%
2018/02/01	5	73.86	3	74.20	73.90	2	12,910	0.02%
2018/01/31	14	72.29	13	72.94	72.50	1	12,812	0.01%
2018/01/30	30	73.35	30	72.49	71.60	0	12,766	0.00%
2018/01/29	1	69.40	0	0.00	69.80	1	12,415	0.01%
2018/01/26	70	69.77	0	0.00	69.60	70	12,561	0.56%
2018/01/25	0	0.00	2	68.65	69.70	-2	12,866	-0.02%
2018/01/24	131	68.82	4	69.40	68.70	127	12,819	0.99%	大買/鉅額交易
2018/01/23	0	0.00	1	72.30	70.20	-1	12,762	-0.01%
2018/01/22	5	71.56	4	72.23	71.50	1	12,869	0.01%
2018/01/19	64	70.49	4	70.80	70.80	60	12,893	0.47%
2018/01/18	13	72.35	18	70.88	70.10	-5	13,001	-0.04%
2018/01/17	2	71.45	3	71.43	72.30	-1	13,148	-0.01%
2018/01/16	19	71.91	21	72.57	71.30	-2	13,100	-0.02%
2018/01/15	31	71.40	25	70.82	71.70	6	12,963	0.05%
2018/01/11	6	67.43	4	68.25	67.90	2	12,812	0.02%
2018/01/10	9	67.47	8	68.00	67.40	1	12,790	0.01%
2018/01/09	2	68.70	1	68.90	68.80	1	12,750	0.01%
2018/01/08	10	73.30	1	73.50	71.90	9	12,615	0.07%
2018/01/05	0	0.00	1	73.80	73.60	-1	12,565	-0.01%
2018/01/04	3	73.13	2	73.80	73.20	1	12,503	0.01%
2018/01/03	2	72.50	7	74.64	74.50	-5	12,357	-0.04%
2018/01/02	1	68.40	3	68.10	69.10	-2	12,118	-0.02%