宏捷科 (8086)-元富-板橋券商分點個股進出

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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/21	3	129.50	9	128.78	128.50	-6	4,767	-0.13%
2024/05/20	1	127.50	4	129.50	130.00	-3	5,075	-0.06%
2024/05/17	2	128.50	4	128.25	128.50	-2	5,354	-0.04%
2024/05/16	2	129.75	0	0.00	130.00	2	5,652	0.04%
2024/05/15	1.3	128.12	1	130.00	128.50	0.3	5,715	0.01%
2024/05/13	2.2	129.64	1	127.50	128.00	1.2	5,957	0.02%
2024/05/10	8.3	130.11	3	130.50	129.00	5.3	6,025	0.09%
2024/05/09	2.2	138.36	0	0.00	136.00	2.2	6,017	0.04%
2024/05/08	0	0.00	4	140.38	141.00	-4	6,125	-0.07%
2024/05/07	0.2	139.00	1	136.50	138.00	-0.8	6,160	-0.01%
2024/05/03	3	138.67	4	140.75	139.00	-1	6,128	-0.02%
2024/04/30	8	139.00	7	141.21	138.00	1	6,128	0.02%
2024/04/29	0	0.00	5	137.00	137.00	-5	6,095	-0.08%
2024/04/26	0	0.00	1	130.50	130.00	-1	6,101	-0.02%
2024/04/24	0	0.00	0	133.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	1	130.50	129.50	-1	6,231	-0.02%
2024/04/22	4	128.50	0	0.00	126.50	4	6,254	0.06%
2024/04/19	5.2	130.67	1	129.00	130.50	4.2	6,244	0.07%
2024/04/18	2	136.50	2	138.00	136.00	0	6,235	0.00%
2024/04/17	2	134.50	2	137.50	137.00	0	6,273	0.00%
2024/04/16	6	133.58	1	132.50	132.00	5	6,267	0.08%
2024/04/15	1	139.00	0	0.00	137.00	1	6,267	0.02%
2024/04/12	3	139.50	0	0.00	139.50	3	6,300	0.05%
2024/04/11	3	142.33	0.5	143.50	142.00	2.5	6,385	0.04%
2024/04/10	3	144.67	0	145.63	145.50	3	6,613	0.05%
2024/04/09	7	145.50	1	145.50	145.50	6	6,700	0.09%
2024/04/08	16	148.31	0	0.00	146.00	16	6,701	0.24%
2024/04/03	11	152.55	22	152.91	153.00	-11	6,653	-0.17%
2024/04/02	4	146.63	5	150.20	150.00	-1	6,505	-0.02%
2024/04/01	10	145.55	10	148.00	146.00	0	6,500	0.00%
2024/03/29	1.1	144.41	0.1	145.50	144.00	1.1	6,539	0.02%
2024/03/28	11	145.18	0	0.00	143.00	11	6,631	0.17%
2024/03/27	7	147.00	6	150.83	147.50	1	6,657	0.02%
2024/03/26	20	150.65	6	154.83	148.00	14	6,672	0.21%
2024/03/25	11	154.45	6	156.25	154.00	5	6,721	0.07%
2024/03/22	3	149.33	5	148.30	152.00	-2	6,761	-0.03%
2024/03/21	9	147.06	5	147.70	146.50	4	6,791	0.06%
2024/03/20	9	150.72	3	152.33	148.00	6	6,725	0.09%
2024/03/19	5	157.80	4	158.13	158.00	1	6,646	0.01%
2024/03/18	7	154.79	7	157.21	158.00	0	6,507	0.00%
2024/03/15	0	0.00	10	151.20	153.50	-10	6,533	-0.15%
2024/03/14	6	150.25	8	149.94	148.00	-2	6,492	-0.03%
2024/03/13	2	154.50	2	151.50	153.50	0	6,499	0.00%
2024/03/12	7.5	157.76	7.2	158.72	157.50	0.2	6,554	0.00%
2024/03/11	7	154.72	16	151.19	154.50	-9	6,616	-0.14%
2024/03/08	17	145.94	7	147.93	148.00	10	6,843	0.15%
2024/03/07	7	159.36	11.3	158.81	155.50	-4.2	6,863	-0.06%
2024/03/06	4.3	154.88	2	151.00	156.50	2.3	6,810	0.03%
2024/03/05	12.1	156.97	8	156.19	153.00	4.1	7,132	0.06%
2024/03/04	7	149.79	9	150.28	149.50	-2	6,935	-0.03%
2024/03/01	12	147.04	15	147.90	149.00	-3	7,028	-0.04%
2024/02/29	6	138.33	13	140.19	141.50	-7	7,376	-0.09%
2024/02/27	22	137.84	15	138.17	137.50	7	7,583	0.09%
2024/02/26	6	140.42	5.3	139.98	141.50	0.8	7,726	0.01%
2024/02/23	11	142.82	7	142.79	142.00	4	7,717	0.05%
2024/02/22	6	148.00	7.2	146.52	145.50	-1.2	7,700	-0.01%
2024/02/21	10	149.10	18	149.17	147.50	-8	7,663	-0.10%
2024/02/20	40	146.09	41	144.23	143.50	-1	7,390	-0.01%
2024/02/19	10	142.75	58.5	143.11	146.00	-48.4	7,152	-0.68%
2024/02/16	7	129.64	12	131.75	133.00	-5	6,911	-0.07%
2024/02/15	17	130.00	25	130.48	131.00	-8	6,907	-0.12%
2024/02/05	23	128.39	36	129.07	127.50	-13	6,912	-0.19%
2024/02/02	27.1	124.94	19	126.95	123.00	8.1	7,017	0.12%
2024/02/01	7	124.50	17	124.94	124.50	-10	7,181	-0.14%
2024/01/31	40.1	123.94	45	124.02	124.00	-4.9	7,284	-0.07%
2024/01/30	5	118.00	13	118.77	121.00	-8	7,457	-0.11%
2024/01/29	5	117.50	5	118.50	117.00	0	7,574	0.00%
2024/01/26	6	117.08	10	116.75	117.00	-4	7,741	-0.05%
2024/01/25	6	118.17	0	0.00	115.50	6	7,829	0.08%
2024/01/24	20	118.00	20	118.50	118.00	0	8,076	0.00%
2024/01/23	7	117.93	6	118.33	117.00	1	8,270	0.01%
2024/01/22	0.1	118.50	0	0.00	118.50	0.1	8,375	0.00%
2024/01/19	10.1	113.01	15	113.67	115.00	-4.9	8,337	-0.06%
2024/01/18	7	114.36	2	112.50	113.00	5	8,290	0.06%
2024/01/17	9	118.61	6	118.92	116.50	3	8,260	0.04%
2024/01/16	6	115.92	10	116.50	116.50	-4	8,224	-0.05%
2024/01/15	6	115.08	6	115.58	116.50	0	8,198	0.00%
2024/01/12	2	114.00	0	0.00	113.50	2	8,208	0.02%
2024/01/10	2	115.75	0	0.00	115.50	2	8,148	0.02%
2024/01/09	5	118.00	5	118.50	117.00	0	8,130	0.00%
2024/01/08	2	117.50	1	120.50	117.00	1	8,104	0.01%
2024/01/05	16	117.50	11	117.64	117.00	5	8,054	0.06%
2024/01/04	29.2	122.49	26	123.62	118.50	3.2	7,944	0.04%
2024/01/03	55	123.78	17.1	125.44	120.00	37.9	7,701	0.49%
2024/01/02	37	130.09	25	130.80	129.00	12	7,612	0.16%
2023/12/29	4	131.38	15.1	130.96	131.00	-11.1	7,661	-0.14%
2023/12/28	28	129.88	13	129.77	128.00	15	7,880	0.19%
2023/12/27	12	130.46	21	131.29	132.00	-9	7,841	-0.11%
2023/12/26	40.1	129.84	28	130.13	130.00	12.1	7,810	0.15%
2023/12/25	44.1	128.26	63	128.90	129.50	-18.9	7,736	-0.24%
2023/12/22	14	122.93	24	123.46	123.50	-10	7,629	-0.13%
2023/12/21	8.1	120.13	7	120.71	119.00	1.1	7,557	0.01%
2023/12/20	16	122.09	15	122.17	122.00	1	7,532	0.01%
2023/12/19	18	124.58	0.1	126.00	122.50	17.9	7,433	0.24%
2023/12/18	18	130.92	3	130.83	129.50	15	7,350	0.20%
2023/12/15	4	134.75	5	135.60	134.50	-1	7,320	-0.01%
2023/12/14	9	134.67	4	136.88	134.00	5	7,408	0.07%
2023/12/13	3	137.00	1	136.00	136.00	2	7,405	0.03%
2023/12/12	6	138.75	1	137.50	138.00	5	7,399	0.07%
2023/12/11	0	0.00	1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	2	140.25	5	141.00	139.00	-3	7,394	-0.04%
2023/12/07	7	140.29	4	141.63	137.50	3	7,512	0.04%
2023/12/06	7	138.71	8.2	140.65	142.00	-1.2	7,637	-0.02%
2023/12/05	18.2	137.82	21	138.60	139.00	-2.8	7,538	-0.04%
2023/12/04	5.2	138.85	6	137.75	139.50	-0.8	7,401	-0.01%
2023/12/01	10	138.20	6	137.41	137.50	4	7,428	0.05%
2023/11/30	10.2	138.52	20.2	137.73	139.00	-10	7,508	-0.13%
2023/11/29	3	130.00	15.2	129.64	130.50	-12.2	7,336	-0.17%
2023/11/28	16.2	125.73	16	126.72	127.50	0.2	7,309	0.00%
2023/11/27	29.2	128.97	4.1	143.13	125.50	25.1	7,161	0.35%
2023/11/24	4.1	129.03	17.2	132.66	139.00	-13.1	6,737	-0.20%
2023/11/22	5	122.00	5	122.50	122.50	0	6,286	0.00%
2023/11/21	1	122.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	14.2	123.53	14	124.07	123.00	0.2	6,208	0.00%
2023/11/17	3	128.83	1	127.00	127.00	2	6,142	0.03%
2023/11/16	10.1	127.99	13	129.23	129.50	-2.9	6,124	-0.05%
2023/11/15	0.1	129.00	2	131.71	129.00	-2	6,074	-0.03%
2023/11/14	10.1	129.25	10	129.50	131.00	0.1	6,020	0.00%
2023/11/13	13.1	132.53	9	132.89	131.00	4.1	5,958	0.07%
2023/11/10	17	130.74	21	131.24	132.00	-4	5,855	-0.07%
2023/11/09	30	124.42	46.5	125.15	129.50	-16.5	5,621	-0.29%
2023/11/08	36.2	121.86	39	122.44	123.00	-2.8	5,388	-0.05%
2023/11/07	31.1	120.32	39.5	121.68	120.00	-8.5	5,235	-0.16%
2023/11/06	17.5	115.97	44.2	116.24	116.50	-26.7	4,945	-0.54%
2023/11/03	22	113.41	22	114.50	112.00	0	4,829	0.00%
2023/11/02	37	113.57	16	111.06	112.00	21	4,675	0.45%
2023/11/01	21.2	112.19	4	113.00	112.50	17.2	4,719	0.36%
2023/10/31	6	105.58	44	110.02	112.50	-38	4,614	-0.82%
2023/10/30	9	102.00	40	103.66	102.50	-31	4,409	-0.70%
2023/10/26	5	96.32	0	0.00	96.00	5	4,311	0.12%
2023/10/25	1	100.00	2	100.25	99.80	-1	4,325	-0.02%
2023/10/24	9	98.21	7	97.50	97.50	2	4,317	0.05%
2023/10/23	1	99.80	0	0.00	98.80	1	4,354	0.02%
2023/10/20	23	99.11	4	99.45	99.00	19	4,363	0.44%
2023/10/19	13.1	102.50	12	102.50	101.50	1.1	4,417	0.02%
2023/10/18	5	104.00	5	104.50	104.50	0	4,446	0.00%
2023/10/17	7	105.50	5	105.50	104.50	2	4,526	0.04%
2023/10/16	5	107.00	6	107.67	107.50	-1	4,590	-0.02%
2023/10/13	1.2	106.67	2	108.00	106.50	-0.8	4,614	-0.02%
2023/10/12	1	106.00	11	107.05	107.50	-10	4,638	-0.22%
2023/10/11	14	105.43	9	105.28	104.50	5	4,650	0.11%
2023/10/06	1	107.00	1	108.00	107.50	0	4,674	0.00%
2023/10/05	18	108.08	8	108.13	107.50	10	4,711	0.21%
2023/10/04	42	111.70	45	112.72	109.00	-3	4,741	-0.06%
2023/10/03	12	109.33	7	110.43	108.50	5	4,573	0.11%
2023/10/02	3	110.50	4	110.50	109.50	-1	4,710	-0.02%
2023/09/28	24	108.23	21	108.93	107.50	3	4,924	0.06%
2023/09/27	3	106.50	3	107.00	108.00	0	5,086	0.00%
2023/09/26	16	109.88	8	110.13	108.50	8	5,103	0.16%
2023/09/25	6	110.25	5	110.50	111.00	1	5,119	0.02%
2023/09/22	10	109.05	14	110.18	111.50	-4	5,146	-0.08%
2023/09/21	22	110.14	19	110.37	110.50	3	5,139	0.06%
2023/09/20	14	110.86	15	111.43	112.50	-1	5,107	-0.02%
2023/09/19	79	114.34	60	114.25	113.50	19	5,073	0.37%
2023/09/18	6	119.25	7	119.43	119.00	-1	4,963	-0.02%
2023/09/15	13	117.42	8	117.56	117.00	5	4,928	0.10%
2023/09/14	9	117.94	10	118.75	118.00	-1	4,887	-0.02%
2023/09/13	19	117.92	17	118.35	118.00	2	4,824	0.04%
2023/09/12	16	120.50	27.2	120.13	120.50	-11.2	4,754	-0.23%
2023/09/11	39.2	118.95	26	120.27	117.50	13.2	4,616	0.29%
2023/09/08	7	114.29	9	115.33	116.50	-2	4,370	-0.05%
2023/09/07	10.2	116.04	14	116.54	115.00	-3.9	4,311	-0.09%
2023/09/06	14	113.00	19	113.92	114.00	-5	4,118	-0.12%
2023/09/05	24	111.81	10.1	111.80	112.00	13.9	3,955	0.35%
2023/09/04	10	101.29	21	105.31	110.00	-11	3,740	-0.29%
2023/09/01	35	100.03	49	99.47	100.00	-14	3,578	-0.39%
2023/08/31	31	97.19	24	97.90	97.00	7	3,519	0.20%
2023/08/30	25	96.56	41	96.99	97.70	-16	3,555	-0.45%
2023/08/28	10	91.78	0	0.00	90.60	10	3,558	0.28%
2023/08/25	6	93.20	6	94.43	93.20	0	3,585	0.00%
2023/08/24	9	94.51	0	0.00	94.40	9	3,576	0.25%
2023/08/23	7	94.43	21	93.20	94.60	-14	3,561	-0.39%
2023/08/22	7	90.23	8	90.33	90.40	-1	3,524	-0.03%
2023/08/21	0	0.00	5	87.22	87.50	-5	3,506	-0.14%
2023/08/18	5	88.32	4	90.15	87.50	1	3,505	0.03%
2023/08/17	2	88.10	2	89.10	89.90	0	3,515	0.00%
2023/08/16	1	89.30	0	0.00	88.90	1	3,512	0.03%
2023/08/15	12	88.80	9	90.94	88.00	3	3,502	0.09%
2023/08/14	10	89.91	10	90.99	89.50	0	3,488	0.00%
2023/08/11	3	92.77	0	0.00	91.80	3	3,487	0.09%
2023/08/10	4	94.08	3	94.73	93.60	1	3,487	0.03%
2023/08/09	14	96.84	0	0.00	94.90	14	3,499	0.40%
2023/08/08	10	98.99	7	99.74	99.20	3	3,431	0.09%
2023/08/07	24	99.59	13	100.69	100.00	11	3,397	0.32%
2023/08/04	3	97.37	41.5	97.00	99.50	-38.5	3,254	-1.18%
2023/08/01	0.2	92.50	0	0.00	92.50	0.2	3,084	0.01%
2023/07/31	18	92.48	20	93.79	92.30	-2	3,097	-0.06%
2023/07/28	20	92.16	18	92.86	91.60	2	3,081	0.06%
2023/07/27	0.1	92.00	0	0.00	91.10	0.1	3,068	0.00%
2023/07/26	15	92.62	3	91.10	90.00	12	3,101	0.39%
2023/07/25	6.2	96.05	5	96.78	95.50	1.2	3,086	0.04%
2023/07/24	37	98.91	35	99.07	95.90	2	3,095	0.06%
2023/07/21	17	97.82	1	98.20	97.50	16	3,030	0.53%
2023/07/20	3.5	99.94	17	100.01	100.00	-13.5	3,024	-0.45%
2023/07/19	20	98.42	14	98.94	96.20	6	2,932	0.20%
2023/07/18	3	95.13	1	97.60	96.50	2	2,905	0.07%
2023/07/17	12	96.57	0	96.80	96.60	12	2,913	0.41%
2023/07/14	0	0.00	3	97.97	97.60	-3	2,935	-0.10%
2023/07/13	13	99.73	17	97.67	97.60	-4	2,963	-0.13%
2023/07/12	9	101.17	1.1	100.45	99.20	7.9	2,963	0.27%
2023/07/11	1	103.00	18	102.58	103.00	-17	2,923	-0.58%
2023/07/10	23	99.30	17	99.55	99.90	6	2,853	0.21%
2023/07/07	32	97.43	19	97.78	96.40	13	2,797	0.47%
2023/07/06	28	96.51	48	98.56	101.00	-20	2,753	-0.73%
2023/07/05	21	96.06	22	97.76	93.90	-1	2,569	-0.04%
2023/07/04	5	92.54	17	92.00	92.20	-12	2,486	-0.48%
2023/07/03	15	89.37	7	91.19	91.30	8	2,511	0.32%
2023/06/30	3	91.00	16	90.61	90.30	-13	2,543	-0.51%
2023/06/29	0	0.00	8	88.58	88.50	-8	2,648	-0.30%
2023/06/28	0	0.00	7	87.80	88.00	-7	2,944	-0.24%
2023/06/27	2	85.90	2	87.85	86.00	0	3,058	0.00%
2023/06/26	3.1	86.27	2.3	86.91	86.30	0.8	3,127	0.03%
2023/06/21	8	87.18	0	0.00	87.10	8	3,190	0.25%
2023/06/20	17	88.52	0	0.00	88.50	17	3,180	0.53%
2023/06/19	2	89.20	1	89.30	89.30	1	3,181	0.03%
2023/06/16	14	90.46	2	91.10	90.50	12	3,177	0.38%
2023/06/15	9	91.87	16	91.02	92.00	-7	3,176	-0.22%
2023/06/14	7	89.39	0	0.00	88.60	7	3,176	0.22%
2023/06/13	3	90.40	0	0.00	90.70	3	3,171	0.09%
2023/06/12	0	0.00	3	90.63	89.80	-3	3,162	-0.09%
2023/06/09	0	0.00	3	91.20	90.30	-3	3,153	-0.10%
2023/06/08	13	91.12	16	90.14	90.10	-3	3,136	-0.10%
2023/06/07	6	93.17	24	93.05	93.20	-18	3,092	-0.58%
2023/06/06	23	87.66	3	89.57	89.60	20	2,970	0.67%
2023/06/05	28	91.26	11	90.28	90.00	17	2,919	0.58%
2023/06/02	6.3	87.78	20.3	86.99	88.10	-14	2,829	-0.50%
2023/06/01	4	83.33	1	84.20	84.10	3	2,751	0.11%
2023/05/31	10	82.69	17	83.55	82.90	-7	2,754	-0.25%
2023/05/30	7	80.83	4	81.10	81.00	3	2,709	0.11%
2023/05/29	4	82.45	3	83.27	81.70	1	2,708	0.04%
2023/05/26	3	81.20	7	81.27	81.30	-4	2,705	-0.15%
2023/05/25	3	80.37	0	0.00	80.00	3	2,704	0.11%
2023/05/23	10.3	81.56	8	81.69	81.00	2.3	2,793	0.08%
2023/05/22	0	0.00	11	79.45	80.20	-11	2,834	-0.39%
2023/05/19	2	78.00	2	78.35	78.00	0	2,833	0.00%
2023/05/18	2	77.80	5	78.66	78.00	-3	2,834	-0.11%
2023/05/17	1	77.00	0	0.00	77.40	1	2,828	0.04%
2023/05/16	0	0.00	2	78.40	77.20	-2	2,814	-0.07%
2023/05/15	8	76.39	0	76.50	76.80	8	2,805	0.29%
2023/05/11	0	0.00	0	79.25	78.70	0	2,804	0.00%
2023/05/10	1	78.10	2	80.05	80.40	-1	2,821	-0.04%
2023/05/09	1.1	79.34	1	78.80	78.80	0.1	2,816	0.00%
2023/05/08	0	0.00	1	81.20	81.00	-1	2,812	-0.04%
2023/05/05	4	80.98	0	0.00	80.10	4	2,834	0.14%
2023/05/04	7	82.50	4.1	81.70	81.20	2.9	2,828	0.10%
2023/05/03	6	82.68	0	0.00	82.10	6	2,846	0.21%
2023/05/02	21	84.61	21	86.17	84.30	0	2,862	0.00%
2023/04/28	17	83.22	33	82.83	82.80	-16	2,943	-0.54%
2023/04/27	6.1	80.32	0	0.00	79.60	6.1	2,979	0.20%
2023/04/26	8	82.72	6	82.10	82.00	2	2,971	0.07%
2023/04/25	11	84.65	1	83.00	83.00	10	2,969	0.34%
2023/04/24	0	88.55	0	0.00	88.30	0	2,943	0.00%
2023/04/21	11	89.48	3	90.70	89.00	8	2,953	0.27%
2023/04/20	7	93.50	6	90.98	90.60	1	2,945	0.03%
2023/04/19	10	94.54	10	94.20	94.10	0	3,037	0.00%
2023/04/18	4.4	94.10	2	94.50	93.00	2.4	3,004	0.08%
2023/04/17	3	93.57	2	92.55	93.90	1	3,010	0.03%
2023/04/14	2	90.60	3	91.00	90.40	-1	2,968	-0.03%
2023/04/13	1	92.10	4	91.05	90.40	-3	2,945	-0.10%
2023/04/12	2	93.10	1	92.90	93.40	1	2,911	0.03%
2023/04/11	5	94.40	9	93.59	93.70	-4	2,871	-0.14%
2023/04/10	6	91.40	10	91.03	91.00	-4	2,772	-0.14%
2023/04/07	2	89.65	1.2	90.58	90.60	0.8	2,734	0.03%
2023/04/06	12	87.88	4.1	88.39	89.00	7.9	2,638	0.30%
2023/03/31	3.2	86.53	1	86.50	87.20	2.2	2,585	0.09%
2023/03/30	4	86.75	3	87.37	87.80	1	2,526	0.04%
2023/03/29	8	87.34	17	88.21	85.10	-9	2,387	-0.38%
2023/03/28	23	83.02	15	82.51	82.30	8	2,095	0.38%
2023/03/27	9	82.40	8	82.60	82.80	1	1,974	0.05%
2023/03/24	3	80.80	12	80.35	80.90	-9	1,894	-0.48%
2023/03/23	0	0.00	4	78.80	78.10	-4	1,841	-0.22%
2023/03/20	10	77.99	6	77.30	77.30	4	1,850	0.22%
2023/03/17	11	75.15	8	75.70	77.00	3	1,844	0.16%
2023/03/16	3	72.90	0	0.00	72.10	3	1,803	0.17%
2023/03/14	1	74.10	1	74.90	74.10	0	1,819	0.00%
2023/03/10	1	75.50	0	0.00	75.30	1	1,871	0.05%
2023/03/07	1	78.90	1	78.60	78.50	0	1,953	0.00%
2023/03/06	6	78.60	7	79.14	79.30	-1	1,982	-0.05%
2023/03/03	1	76.10	1	77.50	77.50	0	2,067	0.00%
2023/02/24	1	77.20	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	1	77.60	78.00	-1	2,420	-0.04%
2023/02/22	1	78.10	2	77.85	77.50	-1	2,422	-0.04%
2023/02/21	1	80.50	1	80.70	79.20	0	2,423	0.00%
2023/02/20	2	79.80	2	79.70	81.00	0	2,353	0.00%
2023/02/17	4	77.90	4	77.10	76.90	0	2,309	0.00%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/13	6	76.30	5	76.80	76.30	1	2,419	0.04%
2023/02/10	2	75.75	2	76.20	76.30	0	2,431	0.00%
2023/02/07	1	76.50	1	77.10	77.30	0	2,404	0.00%
2023/02/06	0	0.00	2	76.05	76.70	-2	2,413	-0.08%
2023/02/03	2	76.45	1	77.00	75.60	1	2,440	0.04%
2023/02/02	1	78.70	4	78.75	78.40	-3	2,458	-0.12%
2023/02/01	2	77.95	0	0.00	77.90	2	2,486	0.08%
2023/01/30	11	78.27	11	79.56	79.90	0	2,435	0.00%
2023/01/17	0	0.00	63	73.93	74.20	-63	2,326	-2.71%
2023/01/16	1	69.90	0	0.00	69.90	1	2,254	0.04%
2023/01/13	1	71.10	0	0.00	70.50	1	2,238	0.04%
2023/01/12	17	73.30	0	0.00	72.50	17	2,229	0.76%
2023/01/11	1	74.20	1	74.40	74.10	0	2,223	0.00%
2023/01/10	13	74.20	0	0.00	74.20	13	2,221	0.59%
2023/01/09	49	75.36	50.1	76.13	75.20	-1.1	2,193	-0.05%
2023/01/06	5	71.96	5	73.10	73.10	0	2,076	0.00%
2023/01/05	30.1	71.90	1	73.30	71.90	29.1	2,069	1.40%
2023/01/04	0	0.00	8	70.70	70.80	-8	2,021	-0.40%
2023/01/03	0	0.00	2	68.80	69.10	-2	2,013	-0.10%
2022/12/30	1	68.40	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.70	69.10	-1	2,026	-0.05%
2022/12/27	16	69.22	15	68.23	68.20	1	2,079	0.05%
2022/12/23	5	66.74	4	67.50	67.70	1	2,102	0.05%
2022/12/22	3	66.97	2	66.80	67.00	1	2,115	0.05%
2022/12/21	1	67.20	2	66.80	66.60	-1	2,129	-0.05%
2022/12/20	4	68.63	1	67.50	67.10	3	2,140	0.14%
2022/12/16	4	70.45	0	0.00	71.40	4	2,139	0.19%
2022/12/14	0	0.00	5	73.14	73.50	-5	2,131	-0.23%
2022/12/13	1	71.20	10	71.50	71.10	-9	2,120	-0.42%
2022/12/12	10	71.18	1	71.20	70.90	9	2,117	0.42%
2022/12/09	3	70.67	0	0.00	69.80	3	2,110	0.14%
2022/12/08	4	70.65	0	0.00	70.60	4	2,100	0.19%
2022/12/07	3	71.50	0	0.00	71.50	3	2,092	0.14%
2022/12/02	7	76.17	2	76.00	76.10	5	2,032	0.25%
2022/12/01	3	75.80	0	0.00	75.40	3	2,018	0.15%
2022/11/30	2	77.00	2	75.40	75.40	0	1,996	0.00%
2022/11/29	2	76.05	1	75.50	76.40	1	1,991	0.05%
2022/11/28	0	0.00	2	78.40	78.80	-2	1,970	-0.10%
2022/11/25	8	80.26	9	79.48	79.30	-1	1,999	-0.05%
2022/11/24	50	78.23	50	79.18	81.50	0	2,007	0.00%
2022/11/23	9	72.80	25	73.68	75.50	-16	1,717	-0.93%
2022/11/22	0	67.50	0	0.00	68.70	0	1,617	0.00%
2022/11/21	1	69.10	1	68.00	67.60	0	1,615	0.00%
2022/11/17	18	70.24	10	70.30	70.50	8	1,689	0.47%
2022/11/16	0	0.00	1	68.50	68.60	-1	1,764	-0.06%
2022/11/15	0	0.00	2	68.00	68.50	-2	1,755	-0.11%
2022/11/11	4	65.88	3	69.17	65.80	1	1,720	0.06%
2022/11/10	1	65.30	13	66.30	66.90	-12	1,656	-0.72%
2022/11/09	10	64.56	1	65.00	64.50	9	1,622	0.55%
2022/11/08	2	63.45	0	0.00	62.70	2	1,608	0.12%
2022/11/03	0	0.00	7	63.10	63.40	-7	1,598	-0.44%
2022/11/02	1	63.30	5	63.12	63.30	-4	1,583	-0.25%
2022/11/01	8	62.68	1	62.10	63.10	7	1,571	0.45%
2022/10/31	1	58.70	11	58.60	61.80	-10	1,530	-0.65%
2022/10/28	5	57.30	0	0.00	56.20	5	1,509	0.33%
2022/10/27	0	0.00	5	59.96	60.30	-5	1,465	-0.34%
2022/10/26	5	57.98	1	58.80	58.20	4	1,457	0.27%
2022/10/25	3	58.27	1	59.20	58.00	2	1,444	0.14%
2022/10/24	0	0.00	1	60.80	60.00	-1	1,433	-0.07%
2022/10/21	1	60.60	0	0.00	58.70	1	1,443	0.07%
2022/10/17	1	56.60	1	60.40	60.50	0	1,477	0.00%
2022/10/14	0	0.00	5	58.36	58.70	-5	1,464	-0.34%
2022/10/13	3	57.07	1	55.20	55.20	2	1,456	0.14%
2022/10/12	1	59.90	1	60.60	58.80	0	1,436	0.00%
2022/10/11	2	59.55	0	0.00	59.60	2	1,429	0.14%
2022/10/06	0	0.00	2	64.90	63.70	-2	1,440	-0.14%
2022/10/05	15	64.53	15	64.79	65.00	0	1,425	0.00%
2022/10/03	2	60.15	1	61.70	59.90	1	1,373	0.07%
2022/09/29	2	60.05	1	60.40	60.20	1	1,383	0.07%
2022/09/28	6	60.40	5	59.70	59.70	1	1,402	0.07%
2022/09/27	2	64.00	2	64.00	63.50	0	1,407	0.00%
2022/09/26	2	66.85	0	0.00	66.10	2	1,423	0.14%
2022/09/23	3	70.40	2	71.00	70.20	1	1,429	0.07%
2022/09/22	2	69.70	0	0.00	71.50	2	1,445	0.14%
2022/09/21	3	71.80	0	0.00	71.40	3	1,442	0.21%
2022/09/19	3	72.90	0	0.00	72.60	3	1,460	0.21%
2022/09/16	1	75.20	0	0.00	74.50	1	1,459	0.07%
2022/09/13	1	77.50	1	78.70	76.20	0	1,498	0.00%
2022/09/12	0	0.00	1	76.50	77.10	-1	1,525	-0.07%
2022/09/08	0	0.00	4	75.03	75.00	-4	1,543	-0.26%
2022/09/07	1	74.30	0	0.00	74.10	1	1,564	0.06%
2022/09/06	5	75.82	0	0.00	75.50	5	1,579	0.32%
2022/09/05	1	77.20	1	78.00	78.00	0	1,578	0.00%
2022/09/01	8	81.46	3	83.13	80.80	5	1,578	0.32%
2022/08/31	13	82.72	20	80.81	82.00	-7	1,524	-0.46%
2022/08/25	2	77.25	0	0.00	77.00	2	1,506	0.13%
2022/08/24	11	78.79	0	0.00	77.20	11	1,540	0.71%
2022/08/23	0	0.00	12	78.73	82.00	-12	1,536	-0.78%
2022/08/22	0	0.00	1	76.10	75.60	-1	1,469	-0.07%
2022/08/17	0	0.00	0.1	76.50	76.80	-0.1	1,514	0.00%
2022/08/16	2	76.40	2	77.25	76.10	0	1,520	0.00%
2022/08/15	0	76.60	0	0.00	76.50	0	1,532	0.00%
2022/08/12	0	0.00	3	75.13	75.80	-3	1,539	-0.19%
2022/08/11	0.1	73.20	8	73.06	73.50	-7.9	1,545	-0.51%
2022/08/10	1.1	70.64	0	0.00	70.80	1.1	1,578	0.07%
2022/08/09	0	0.00	2	72.40	71.60	-2	1,638	-0.12%
2022/08/08	0	0.00	2	72.45	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	5	70.54	70.80	-5	1,650	-0.30%
2022/08/04	6	68.47	0	0.00	69.20	6	1,658	0.36%
2022/08/03	1	72.90	0	0.00	71.30	1	1,638	0.06%
2022/08/02	1	71.20	0	0.00	71.60	1	1,654	0.06%
2022/07/29	0	0.00	1	72.50	72.10	-1	1,696	-0.06%
2022/07/28	0	0.00	3	71.40	70.50	-3	1,747	-0.17%
2022/07/27	5	68.66	0	0.00	70.90	5	1,751	0.29%
2022/07/26	7	74.76	0	0.00	73.70	7	1,710	0.41%
2022/07/22	0	0.00	2	79.30	77.60	-2	1,727	-0.12%
2022/07/21	0	0.00	1	78.50	78.70	-1	1,764	-0.06%
2022/07/15	3	73.50	3.2	73.77	73.50	-0.2	1,835	-0.01%
2022/07/14	7	68.84	3	71.80	72.80	4	1,835	0.22%
2022/07/13	0	0.00	3	71.23	69.30	-3	1,821	-0.16%
2022/07/12	5	69.80	1	68.60	68.60	4	1,825	0.22%
2022/07/08	0	0.00	5	73.08	72.30	-5	1,823	-0.27%
2022/07/07	1	66.30	2	68.75	69.10	-1	1,815	-0.06%
2022/07/05	0	70.20	0	0.00	70.70	0	1,812	0.00%
2022/07/04	1	74.60	0	0.00	72.00	1	1,807	0.06%
2022/07/01	2.1	80.39	1	79.10	77.10	1.1	1,816	0.06%
2022/06/30	0.1	81.30	0	0.00	85.00	0.1	1,806	0.00%
2022/06/29	3	83.20	0	0.00	84.60	3	1,799	0.17%
2022/06/28	2	84.30	2	85.20	84.30	0	1,797	0.00%
2022/06/27	1	84.10	5	84.74	84.90	-4	1,802	-0.22%
2022/06/22	1	80.20	0	0.00	80.20	1	1,829	0.05%
2022/06/21	0	0.00	1	83.20	83.20	-1	1,825	-0.05%
2022/06/20	1	80.60	0	0.00	79.50	1	1,819	0.05%
2022/06/17	6	83.72	1	83.40	82.60	5	1,799	0.28%
2022/06/16	4	88.28	0	0.00	86.20	4	1,825	0.22%
2022/06/15	0	0.00	5	91.00	91.00	-5	1,818	-0.27%
2022/06/14	2	86.40	1	88.20	88.50	1	1,838	0.05%
2022/06/13	15	89.77	2	88.10	88.10	13	1,867	0.70%
2022/06/07	3	95.10	0	0.00	94.60	3	1,983	0.15%
2022/06/06	13	96.17	14	97.34	96.70	-1	1,972	-0.05%
2022/06/02	4	94.15	4	94.45	94.10	0	1,939	0.00%
2022/06/01	1	95.50	2	95.85	95.40	-1	1,958	-0.05%
2022/05/31	3	93.10	3	94.03	94.40	0	1,934	0.00%
2022/05/30	0	0.00	1	90.10	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	6	86.65	88.20	-6	1,926	-0.31%
2022/05/26	2	84.15	0	0.00	84.10	2	1,914	0.10%
2022/05/25	0	0.00	6	84.68	84.90	-6	1,933	-0.31%
2022/05/24	15	84.47	0	0.00	83.60	15	1,972	0.76%
2022/05/18	0	0.00	1	87.90	88.00	-1	2,001	-0.05%
2022/05/17	6	88.67	24	84.69	88.80	-18	1,971	-0.91%
2022/05/16	2	83.10	2	84.40	82.00	0	1,938	0.00%
2022/05/13	0	0.00	3	82.73	83.60	-3	1,979	-0.15%
2022/05/12	3	82.97	2	84.30	81.30	1	2,035	0.05%
2022/05/11	0	0.00	3	83.00	83.40	-3	2,082	-0.14%
2022/05/10	0	0.00	7	82.17	82.30	-7	2,107	-0.33%
2022/05/09	0	0.00	1	81.10	80.00	-1	2,170	-0.05%
2022/05/06	8	81.18	0	0.00	82.10	8	2,175	0.37%
2022/05/05	1	83.00	9	84.98	85.30	-8	2,191	-0.37%
2022/05/04	5	85.06	4	86.33	84.30	1	2,143	0.05%
2022/05/03	0	0.00	1	85.70	85.60	-1	2,129	-0.05%
2022/04/29	6	84.10	1	85.50	84.00	5	2,152	0.23%
2022/04/28	0	0.00	1	85.20	83.90	-1	2,166	-0.05%
2022/04/27	3	84.23	1	83.80	83.10	2	2,167	0.09%
2022/04/26	3	89.70	2	90.10	89.80	1	2,145	0.05%
2022/04/22	2	94.35	3	94.23	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	3	92.57	92.90	-3	2,136	-0.14%
2022/04/20	4	90.55	1	90.60	90.60	3	2,184	0.14%
2022/04/19	2	91.65	3	92.80	91.40	-1	2,299	-0.04%
2022/04/18	3	92.57	0	0.00	91.50	3	2,333	0.13%
2022/04/14	0	97.93	1	97.40	97.80	-1	2,434	-0.04%
2022/04/13	2	98.00	2	98.20	98.00	0	2,452	0.00%
2022/04/12	2	95.75	7.1	97.17	97.60	-5.1	2,501	-0.20%
2022/04/11	0	0.00	2	95.15	95.00	-2	2,500	-0.08%
2022/04/08	0	0.00	2	97.70	97.60	-2	2,513	-0.08%
2022/04/07	4	95.30	1	95.10	95.70	3	2,509	0.12%
2022/04/06	3	99.07	0	0.00	98.40	3	2,477	0.12%
2022/04/01	5	98.84	0	0.00	98.80	5	2,510	0.20%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	3	102.50	2	102.50	101.50	1	2,521	0.04%
2022/03/29	2	101.50	3	102.33	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	102.50	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	1	100.50	3	100.00	102.00	-2	2,627	-0.08%
2022/03/23	4	102.25	4	102.75	101.50	0	2,726	0.00%
2022/03/21	7	102.43	4	103.50	101.50	3	2,741	0.11%
2022/03/17	0	0.00	13	100.07	101.50	-13	2,748	-0.47%
2022/03/16	0	0.00	9	97.69	98.00	-9	2,722	-0.33%
2022/03/15	3	94.50	2	93.50	93.50	1	2,697	0.04%
2022/03/14	7	96.84	6	98.30	97.70	1	2,684	0.04%
2022/03/11	8	98.71	1	98.80	98.20	7	2,642	0.26%
2022/03/10	8	103.00	8	103.88	103.00	0	2,574	0.00%
2022/03/07	1	101.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	7	107.14	0	108.00	106.00	7	2,595	0.27%
2022/03/03	4	110.50	16	111.03	110.00	-12	2,628	-0.46%
2022/03/02	1	104.50	4	106.75	107.00	-3	2,610	-0.11%
2022/03/01	0	0.00	8	105.00	106.50	-8	2,633	-0.30%
2022/02/25	1	102.00	3	101.50	101.50	-2	2,676	-0.07%
2022/02/24	6	102.67	0	0.00	101.00	6	2,723	0.22%
2022/02/23	1	104.00	8	106.75	108.00	-7	2,710	-0.26%
2022/02/22	19	107.13	0.5	106.00	104.50	18.5	2,759	0.67%
2022/02/21	0	0.00	2	109.00	109.50	-2	2,769	-0.07%
2022/02/18	1	110.00	0.3	110.00	110.00	0.7	2,858	0.02%
2022/02/17	3	111.00	4	112.00	111.50	-1	2,913	-0.03%
2022/02/16	3	108.50	9	109.78	109.00	-6	2,929	-0.20%
2022/02/15	5	108.60	5	110.10	107.50	0	2,937	0.00%
2022/02/14	10.1	109.25	4	108.88	108.50	6.1	2,902	0.21%
2022/02/11	14	114.04	0.4	113.50	113.50	13.6	2,876	0.47%
2022/02/10	0	0.00	8	115.88	118.00	-8	2,850	-0.28%
2022/02/09	8	112.00	7	113.86	114.50	1	2,845	0.04%
2022/02/08	2	116.00	4	117.38	116.00	-2	2,795	-0.07%
2022/02/07	2.1	113.74	2	115.00	115.00	0.1	2,876	0.00%
2022/01/26	1	116.50	1	117.00	116.50	0	2,887	0.00%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	6	116.92	9	117.72	118.50	-3	3,051	-0.10%
2022/01/21	3	118.33	0	0.00	117.00	3	3,215	0.09%
2022/01/20	3	120.00	0	0.00	121.50	3	3,291	0.09%
2022/01/19	2	119.25	1	121.50	119.50	1	3,567	0.03%
2022/01/18	5	122.90	3	125.17	122.00	2	3,646	0.05%
2022/01/17	2	123.00	4	124.25	124.50	-2	3,659	-0.05%
2022/01/14	15	122.37	19	122.84	123.00	-4	3,713	-0.11%
2022/01/13	1	116.00	2	118.75	119.50	-1	3,747	-0.03%
2022/01/12	10	120.20	0	0.00	119.00	10	3,707	0.27%
2022/01/11	8.1	127.94	4	128.00	125.50	4.1	3,610	0.11%
2022/01/10	2	128.50	2	130.25	130.50	0	3,587	0.00%
2022/01/07	10.2	130.16	3	130.00	130.50	7.2	3,580	0.20%
2022/01/06	4	135.75	0	0.00	136.00	4	3,506	0.11%
2022/01/05	2	139.00	3	141.17	138.50	-1	3,510	-0.03%
2022/01/04	3	144.00	2	144.00	144.50	1	3,482	0.03%
2022/01/03	0	0.00	2	143.75	143.50	-2	3,523	-0.06%
2021/12/30	1	141.50	3	142.67	142.00	-2	3,549	-0.06%
2021/12/29	2	140.75	2	142.50	142.00	0	3,609	0.00%
2021/12/28	25	144.06	17	146.03	143.00	8	3,672	0.22%
2021/12/27	2	140.50	1	142.00	142.50	1	3,682	0.03%
2021/12/24	0	0.00	1.2	141.71	141.50	-1.2	3,727	-0.03%
2021/12/23	3	139.00	2	140.25	141.00	1	3,746	0.03%
2021/12/22	2	137.25	4	138.75	139.50	-2	3,769	-0.05%
2021/12/21	0	135.50	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	4	134.00	1	134.00	133.50	3	3,731	0.08%
2021/12/17	6.1	136.09	4	137.13	137.50	2.1	3,723	0.06%
2021/12/16	3	140.67	1	142.00	142.50	2	3,647	0.05%
2021/12/15	1	139.50	3.1	140.00	140.00	-2.1	3,687	-0.06%
2021/12/13	20.2	144.78	20	146.15	144.00	0.2	3,887	0.01%
2021/12/10	1	142.50	1	141.50	141.50	0	4,011	0.00%
2021/12/09	2	144.25	1	144.00	144.00	1	4,040	0.02%
2021/12/08	1	145.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0	0.00	35	145.50	146.00	-35	4,097	-0.85%
2021/12/06	1.3	144.85	3	144.67	144.00	-1.7	4,114	-0.04%
2021/12/03	8	145.50	8	146.50	146.00	0	4,183	0.00%
2021/12/01	5	146.50	5	145.00	146.50	0	4,262	0.00%
2021/11/29	20	147.95	20	149.95	147.00	0	4,439	0.00%
2021/11/26	7	142.86	7	143.79	145.00	0	4,498	0.00%
2021/11/25	11	151.36	11	152.95	148.00	0	4,473	0.00%
2021/11/24	3	148.83	1	152.00	149.00	2	4,490	0.04%
2021/11/23	13	152.08	3	155.00	151.00	10	4,467	0.22%
2021/11/22	2	156.25	1	157.50	156.00	1	4,482	0.02%
2021/11/19	1	159.50	2	159.50	156.00	-1	4,636	-0.02%
2021/11/18	1	158.50	0	0.00	156.00	1	4,675	0.02%
2021/11/17	3	156.17	2	157.50	157.50	1	4,698	0.02%
2021/11/16	4	153.00	3.1	154.51	154.50	1	4,643	0.02%
2021/11/15	1.2	152.11	3	152.67	151.50	-1.8	4,594	-0.04%
2021/11/12	1	153.00	0	0.00	152.50	1	4,614	0.02%
2021/11/10	0	0.00	3	150.33	151.50	-3	4,664	-0.06%
2021/11/09	2	148.25	20	148.50	148.50	-18	4,682	-0.38%
2021/11/08	1	149.50	1	149.00	149.00	0	4,654	0.00%
2021/11/05	0	0.00	1	152.00	152.00	-1	4,661	-0.02%
2021/11/04	1	150.00	3	149.50	150.00	-2	4,693	-0.04%
2021/11/03	6.1	157.07	5.1	158.54	155.00	1	4,630	0.02%
2021/11/02	17	158.53	8	164.19	154.00	9	4,621	0.19%
2021/11/01	23	160.07	3	159.50	161.00	20	4,584	0.44%
2021/10/29	20	163.32	16	163.34	159.50	4	4,642	0.09%
2021/10/28	9	158.39	2	159.50	158.50	7	4,492	0.16%
2021/10/27	17	158.03	23.6	157.90	161.50	-6.6	4,457	-0.15%
2021/10/26	8	147.06	10	148.25	149.00	-2	4,249	-0.05%
2021/10/25	2	138.00	3	140.67	143.00	-1	4,228	-0.02%
2021/10/22	37	138.85	37	138.78	140.00	0	4,315	0.00%
2021/10/21	10	146.80	6	148.50	143.50	4	4,357	0.09%
2021/10/20	2	144.00	2	143.50	143.50	0	4,338	0.00%
2021/10/18	5	140.00	5	138.50	139.00	0	4,745	0.00%
2021/10/15	7	139.57	7	139.00	140.00	0	4,962	0.00%
2021/10/12	4	137.63	2	136.50	136.50	2	5,191	0.04%
2021/10/08	3	144.33	4	145.63	142.00	-1	5,281	-0.02%
2021/10/07	4	142.63	4	141.88	141.50	0	5,378	0.00%
2021/10/06	3	137.83	2	138.75	137.50	1	5,607	0.02%
2021/10/05	2.1	133.21	3	135.67	138.50	-0.9	5,874	-0.02%
2021/10/04	3	134.17	4	134.00	132.00	-1	6,024	-0.02%
2021/10/01	3.1	136.97	1	136.50	136.50	2.1	6,243	0.03%
2021/09/30	2.3	139.90	1	141.50	143.50	1.3	6,511	0.02%
2021/09/29	10.1	140.41	5	141.50	140.50	5.1	6,543	0.08%
2021/09/28	4	146.25	2	147.25	148.00	2	6,625	0.03%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	7	151.00	7	150.43	150.50	0	6,839	0.00%
2021/09/23	1.1	150.45	0	0.00	150.00	1.1	6,992	0.02%
2021/09/22	0	0.00	5	150.80	149.50	-5	7,012	-0.07%
2021/09/17	1	146.00	6	149.25	150.50	-5	7,006	-0.07%
2021/09/16	6.1	146.59	2	148.25	144.50	4.1	7,056	0.06%
2021/09/15	7.1	149.21	2	150.25	150.00	5.1	7,098	0.07%
2021/09/14	0.1	158.00	0	0.00	159.50	0.1	7,042	0.00%
2021/09/13	4.5	160.02	1	159.00	157.00	3.5	7,067	0.05%
2021/09/10	1.1	164.46	1	163.00	163.50	0.1	7,043	0.00%
2021/09/08	7	163.86	7	163.50	164.00	0	7,095	0.00%
2021/09/07	31.1	166.56	28	171.96	165.00	3.1	7,193	0.04%
2021/09/06	2	175.00	6	173.67	172.00	-4	7,207	-0.06%
2021/09/03	7	179.29	14	174.43	174.00	-7	7,311	-0.10%
2021/09/02	0	0.00	5	175.00	175.00	-5	7,603	-0.07%
2021/09/01	8	172.13	9	173.06	175.00	-1	7,580	-0.01%
2021/08/31	1	166.00	1	168.50	168.50	0	7,481	0.00%
2021/08/30	10	166.65	2.2	166.75	166.00	7.8	7,499	0.10%
2021/08/27	15	169.83	13	171.54	170.50	2	7,502	0.03%
2021/08/26	21	170.33	7	170.14	170.50	14	7,514	0.19%
2021/08/25	22.1	166.80	20.1	169.88	170.00	2	7,537	0.03%
2021/08/24	6	160.42	6	162.92	162.00	0	7,398	0.00%
2021/08/23	1	153.50	5	153.30	155.00	-4	7,405	-0.05%
2021/08/19	0	0.00	1	147.00	144.50	-1	7,559	-0.01%
2021/08/18	4	144.75	4	145.00	150.00	0	7,845	0.00%
2021/08/17	0	0.00	1.1	146.95	145.50	-1.1	7,965	-0.01%
2021/08/13	4	147.13	3	146.83	145.00	1	7,943	0.01%
2021/08/11	5	152.90	0	0.00	152.00	5	8,010	0.06%
2021/08/10	1.1	155.55	1	155.50	154.00	0.1	8,085	0.00%
2021/08/09	1	161.00	1	159.50	158.50	0	8,142	0.00%
2021/08/04	0	0.00	2.2	166.01	165.50	-2.2	8,341	-0.03%
2021/08/03	3.2	161.80	1	162.00	162.00	2.2	8,289	0.03%
2021/08/02	5	162.80	5	164.80	161.50	0	8,306	0.00%
2021/07/30	3	167.33	4	170.00	164.00	-1	8,322	-0.01%
2021/07/29	2	164.50	2	165.50	167.00	0	8,323	0.00%
2021/07/28	2	158.00	9	166.06	165.00	-7	8,391	-0.08%
2021/07/27	6	173.67	5	171.60	169.50	1	8,463	0.01%
2021/07/26	0.5	177.00	5	176.90	177.50	-4.5	8,524	-0.05%
2021/07/23	10	177.10	0	0.00	176.00	10	8,542	0.12%
2021/07/22	16	190.38	9	183.89	183.50	7	8,500	0.08%
2021/07/21	13	181.54	21	183.79	187.50	-8	8,323	-0.10%
2021/07/20	5	179.40	4	176.50	173.50	1	8,132	0.01%
2021/07/19	3	178.83	3	180.83	181.00	0	8,090	0.00%
2021/07/16	9	178.39	11	180.18	178.00	-2	8,076	-0.02%
2021/07/15	3.1	189.89	1	186.00	186.00	2.1	8,031	0.03%
2021/07/14	18.1	184.78	20	187.10	187.00	-1.9	7,974	-0.02%
2021/07/13	42	188.33	25	184.44	181.50	17	7,875	0.22%
2021/07/12	28	178.66	30.1	178.94	187.00	-2.1	7,644	-0.03%
2021/07/09	42	172.40	50.5	173.76	171.00	-8.5	7,354	-0.12%
2021/07/08	16.5	171.77	6	170.25	170.00	10.5	7,228	0.15%
2021/07/07	18	166.03	35	165.89	167.50	-17	7,034	-0.24%
2021/07/06	7	161.21	1	160.50	160.50	6	6,822	0.09%
2021/07/05	4	162.50	0.1	161.50	161.50	3.9	6,856	0.06%
2021/07/02	12.1	157.27	17	158.18	160.50	-5	6,846	-0.07%
2021/07/01	1	150.50	1	151.00	150.00	0	6,993	0.00%
2021/06/30	15	158.30	19	160.61	155.50	-4	6,981	-0.06%
2021/06/29	2.1	156.94	7.2	155.47	154.00	-5.1	6,883	-0.07%
2021/06/28	4	155.50	5	155.70	156.50	-1	6,977	-0.01%
2021/06/25	8	156.63	8	156.19	155.00	0	6,965	0.00%
2021/06/24	18	155.64	20	156.30	155.50	-2	6,906	-0.03%
2021/06/23	7	151.93	8	153.19	152.00	-1	6,737	-0.01%
2021/06/22	3	151.17	8	151.13	148.50	-5	6,674	-0.07%
2021/06/21	5	147.60	8	148.19	149.50	-3	6,650	-0.05%
2021/06/18	5	149.00	1	148.50	149.00	4	6,656	0.06%
2021/06/16	8	151.69	12	152.58	148.50	-4	6,684	-0.06%
2021/06/15	0	0.00	1	151.00	151.00	-1	6,544	-0.02%
2021/06/11	11	150.23	9	148.17	147.00	2	6,582	0.03%
2021/06/10	28	149.14	33	148.91	147.00	-5	6,566	-0.08%
2021/06/09	9	141.50	7	141.14	141.00	2	6,218	0.03%
2021/06/08	2	139.00	3	139.00	138.00	-1	6,244	-0.02%
2021/06/07	1	136.00	5.1	138.20	138.50	-4.1	6,302	-0.07%
2021/06/04	0.1	139.00	3.2	135.78	140.00	-3.2	6,304	-0.05%
2021/06/03	8	137.69	2	138.50	137.50	6	6,390	0.09%
2021/06/02	7	139.14	8	139.13	136.00	-1	6,376	-0.02%
2021/06/01	6	143.17	1	143.00	143.00	5	6,310	0.08%
2021/05/28	2	139.50	4	140.88	141.50	-2	6,278	-0.03%
2021/05/27	19.1	137.90	17	138.94	138.00	2.1	6,266	0.03%
2021/05/26	16.2	135.80	10	136.75	135.50	6.2	6,186	0.10%
2021/05/25	1	131.50	2	132.25	135.00	-1	5,925	-0.02%
2021/05/24	0	0.00	3	122.67	123.00	-3	5,848	-0.05%
2021/05/21	2	120.50	1	122.00	122.00	1	5,878	0.02%
2021/05/19	4	119.63	4	120.88	121.50	0	6,021	0.00%
2021/05/18	20	121.18	17	122.18	123.00	3	6,011	0.05%
2021/05/17	8	116.38	7	116.21	117.00	1	6,035	0.02%
2021/05/14	5	118.60	3	118.00	116.00	2	6,001	0.03%
2021/05/13	3	112.50	2	120.75	121.50	1	6,052	0.02%
2021/05/12	5	112.10	9	112.06	113.00	-4	6,237	-0.06%
2021/05/11	2	120.50	2	120.75	119.00	0	6,303	0.00%
2021/05/10	4	130.75	2	132.50	129.50	2	6,376	0.03%
2021/05/07	11.2	134.04	13	129.42	134.50	-1.8	6,490	-0.03%
2021/05/05	4.1	130.21	4	129.75	127.00	0.1	6,646	0.00%
2021/05/04	12	128.25	0	0.00	129.00	12	6,867	0.18%
2021/05/03	13	145.35	10	148.50	141.50	3	7,454	0.04%
2021/04/29	2	157.50	0	0.00	156.00	2	7,692	0.03%
2021/04/28	12	158.88	6	158.58	158.00	6	7,845	0.08%
2021/04/27	10	157.60	26	157.12	159.00	-16	7,982	-0.20%
2021/04/26	3	153.00	0	152.50	152.00	3	8,109	0.04%
2021/04/22	1	150.00	0	0.00	148.50	1	8,232	0.01%
2021/04/21	3	156.50	2	156.25	156.00	1	8,435	0.01%
2021/04/20	2	158.50	2	159.25	159.00	0	8,825	0.00%
2021/04/19	0	0.00	2	157.25	158.00	-2	9,012	-0.02%
2021/04/16	1	152.50	0	0.00	152.50	1	9,471	0.01%
2021/04/15	0	156.00	0	0.00	156.00	0	9,474	0.00%
2021/04/14	12	152.29	7	153.64	155.00	5	9,509	0.05%
2021/04/13	3	160.00	0.1	159.50	158.50	2.9	9,638	0.03%
2021/04/12	1	164.00	5	166.50	163.00	-4	9,678	-0.04%
2021/04/09	4	168.88	4	167.63	164.00	0	9,762	0.00%
2021/04/08	13	169.00	11.2	167.40	166.50	1.8	9,878	0.02%
2021/04/07	18.3	166.05	20	165.68	165.50	-1.7	9,876	-0.02%
2021/04/01	3	155.67	7	155.79	153.00	-4	10,358	-0.04%
2021/03/31	17	154.56	19	153.53	156.00	-2	10,433	-0.02%
2021/03/30	2	148.00	2	149.25	149.00	0	10,451	0.00%
2021/03/29	1	147.50	1	146.00	147.50	0	10,529	0.00%
2021/03/26	1.2	143.69	1	144.50	145.50	0.2	10,544	0.00%
2021/03/25	0	141.00	0	0.00	141.00	0	10,589	0.00%
2021/03/24	1	142.50	1	143.50	142.50	0	10,613	0.00%
2021/03/23	0	0.00	10	142.35	142.50	-10	10,681	-0.09%
2021/03/22	6	141.17	1.1	140.55	141.00	4.9	10,744	0.05%
2021/03/19	6	145.33	0.1	146.50	144.50	5.9	10,707	0.06%
2021/03/18	2	147.75	4	148.13	148.00	-2	10,725	-0.02%
2021/03/17	11.1	148.78	14	150.32	146.00	-2.9	10,821	-0.03%
2021/03/16	13	146.42	5	147.00	146.50	8	10,811	0.07%
2021/03/15	4	148.63	1	148.00	147.50	3	10,953	0.03%
2021/03/12	8	151.44	11	153.86	152.00	-3	10,983	-0.03%
2021/03/11	12	148.92	2	150.50	150.50	10	11,073	0.09%
2021/03/10	1	148.00	1	152.00	148.00	0	11,186	0.00%
2021/03/09	8	146.00	5	147.50	149.50	3	11,559	0.03%
2021/03/08	6	153.67	1	152.50	152.50	5	12,197	0.04%
2021/03/05	3	155.33	4	156.75	156.50	-1	12,262	-0.01%
2021/03/04	4	159.38	3.1	160.32	158.00	0.9	12,337	0.01%
2021/03/03	5	158.80	8	160.25	163.00	-3	12,440	-0.02%
2021/03/02	7.1	162.15	8	161.13	161.00	-0.9	12,817	-0.01%
2021/02/26	9	160.61	8	159.88	159.50	1	12,899	0.01%
2021/02/25	10	168.30	3.1	167.37	166.00	6.9	12,939	0.05%
2021/02/24	4.1	169.41	21	169.88	166.50	-16.9	13,244	-0.13%
2021/02/23	3	168.83	6.1	167.34	167.50	-3.1	13,435	-0.02%
2021/02/22	10	170.40	21	170.48	171.00	-11	13,582	-0.08%
2021/02/19	8	166.88	5	167.10	167.00	3	13,916	0.02%
2021/02/18	2	162.00	20	162.83	164.50	-18	14,899	-0.12%
2021/02/17	18.2	162.62	18	162.03	164.50	0.2	15,466	0.00%
2021/02/05	5	156.10	10	158.05	156.00	-5	15,559	-0.03%
2021/02/04	15	158.40	15	157.40	159.50	0	15,583	0.00%
2021/02/03	33	167.35	23.2	171.00	163.00	9.8	15,439	0.06%
2021/02/02	24	163.81	15	160.57	168.00	9	15,199	0.06%
2021/02/01	13.1	153.29	10	151.70	155.50	3.1	15,066	0.02%
2021/01/29	8	159.75	5	160.90	155.00	3	14,987	0.02%
2021/01/28	15	162.57	2.1	160.10	160.00	12.9	14,856	0.09%
2021/01/27	21.1	167.02	40	166.89	166.50	-18.9	14,893	-0.13%
2021/01/26	39	166.79	42.1	169.44	163.00	-3.1	14,728	-0.02%
2021/01/25	37.2	170.51	20.2	173.01	167.00	17	14,401	0.12%
2021/01/22	20.2	158.71	60	155.64	166.00	-39.8	13,660	-0.29%
2021/01/21	2	151.00	85	151.14	151.00	-83	13,328	-0.62%
2021/01/20	31	148.58	4	148.50	146.50	27	13,151	0.21%
2021/01/19	94	150.22	9	148.72	150.00	85	12,974	0.66%
2021/01/18	8	141.44	12.2	140.42	142.50	-4.2	12,790	-0.03%
2021/01/15	7	146.21	7	144.50	142.50	0	12,768	0.00%
2021/01/14	21.1	149.57	12.1	149.60	146.00	9	12,692	0.07%
2021/01/13	57.1	144.15	56	146.25	149.00	1.1	12,473	0.01%
2021/01/12	18	143.97	14.1	141.92	140.00	3.9	12,074	0.03%
2021/01/11	73	144.02	78.1	143.13	144.50	-5.1	11,881	-0.04%
2021/01/08	4	132.50	1.1	133.55	134.00	2.9	11,457	0.03%
2021/01/07	9.1	133.28	4	134.63	132.50	5.1	11,486	0.04%
2021/01/06	5	135.80	19	136.00	133.50	-14	11,728	-0.12%
2021/01/05	5	137.50	11.1	138.37	138.50	-6.1	11,645	-0.05%
2021/01/04	2	136.25	3	138.00	138.50	-1	11,776	-0.01%
2020/12/31	20	138.20	32	138.84	135.00	-12	11,690	-0.10%
2020/12/30	15	137.37	9.1	137.84	137.00	5.9	11,732	0.05%
2020/12/29	20	136.48	6.2	136.64	136.50	13.8	11,841	0.12%
2020/12/28	68	137.63	42.3	138.00	138.00	25.7	11,835	0.22%
2020/12/25	4	130.62	5.3	129.91	131.00	-1.3	11,339	-0.01%
2020/12/24	7	130.07	2.1	131.05	127.00	4.9	11,406	0.04%
2020/12/23	6	125.50	11	125.68	128.00	-5	11,591	-0.04%
2020/12/22	1.6	123.97	0	0.00	122.00	1.6	11,699	0.01%
2020/12/21	1	121.00	1.1	124.55	126.00	-0.1	11,830	0.00%
2020/12/18	0	0.00	16	125.38	123.00	-16	11,962	-0.13%
2020/12/17	1.7	125.85	0	0.00	125.50	1.7	12,014	0.01%
2020/12/16	0	0.00	4	121.75	123.50	-4	12,000	-0.03%
2020/12/15	0	0.00	1	120.00	119.00	-1	12,041	-0.01%
2020/12/14	6	122.75	11	123.00	121.00	-5	12,254	-0.04%
2020/12/11	15	119.50	13	121.35	121.50	2	12,564	0.02%
2020/12/10	24	125.06	26	124.98	125.00	-2	12,969	-0.02%
2020/12/09	30	128.57	25	129.02	128.50	5	13,476	0.04%
2020/12/08	4.1	124.13	2	124.00	124.50	2.1	13,588	0.02%
2020/12/07	17	125.41	20	124.93	123.00	-3	13,556	-0.02%
2020/12/04	7	127.93	9	128.50	129.00	-2	13,392	-0.01%
2020/12/03	22	130.68	107	132.81	128.00	-85	13,218	-0.64%	大賣/
2020/12/02	51	128.43	56	129.42	131.00	-5	12,834	-0.04%
2020/12/01	5	120.80	9	120.89	123.50	-4	12,089	-0.03%
2020/11/30	10	122.75	3	122.33	121.50	7	12,080	0.06%
2020/11/27	29	124.00	45	123.38	122.00	-16	11,996	-0.13%
2020/11/26	136	123.58	33	122.89	124.50	103	11,870	0.87%	大買/鉅額交易
2020/11/25	14	118.61	5	118.40	117.00	9	11,431	0.08%
2020/11/24	10	121.30	10	121.00	120.50	0	11,304	0.00%
2020/11/23	15	126.27	45	128.43	122.00	-30	11,216	-0.27%
2020/11/20	49	125.31	17	123.41	126.00	32	10,951	0.29%
2020/11/19	17	121.41	15	120.80	121.00	2	10,676	0.02%
2020/11/18	23	121.20	20	121.08	121.50	3	10,487	0.03%
2020/11/17	65	122.51	63	122.37	118.50	2	10,075	0.02%
2020/11/16	23	115.85	55	117.55	119.00	-32	9,131	-0.35%
2020/11/13	15	107.03	35.1	107.73	108.50	-20.1	8,563	-0.23%
2020/11/12	2	103.50	3.3	104.25	104.50	-1.3	8,433	-0.02%
2020/11/11	1	102.00	2	102.00	102.50	-1	8,359	-0.01%
2020/11/10	6	101.83	0	0.00	100.50	6	8,369	0.07%
2020/11/09	3	103.67	2	103.50	104.00	1	8,364	0.01%
2020/11/06	8	103.69	4.1	103.49	103.00	3.9	8,358	0.05%
2020/11/05	4	101.88	5	102.50	103.00	-1	8,347	-0.01%
2020/11/04	29	103.67	18	104.92	102.50	11	8,368	0.13%
2020/11/03	2	101.00	4	100.88	100.50	-2	8,487	-0.02%
2020/11/02	5	98.80	1	99.20	99.50	4	8,522	0.05%
2020/10/30	2	98.50	4	99.70	98.50	-2	8,509	-0.02%
2020/10/29	6	100.12	9	99.49	100.50	-3	8,513	-0.04%
2020/10/28	1	103.00	4	103.25	102.00	-3	8,516	-0.04%
2020/10/27	2	103.75	4	103.75	104.50	-2	8,513	-0.02%
2020/10/26	4	103.00	2	104.50	102.00	2	8,498	0.02%
2020/10/23	1	103.50	2.1	103.03	104.00	-1.1	8,564	-0.01%
2020/10/22	4	101.75	5	101.40	101.00	-1	8,547	-0.01%
2020/10/21	7	103.00	5	103.70	102.50	2	8,582	0.02%
2020/10/20	6	102.92	4.1	102.99	102.50	1.9	8,585	0.02%
2020/10/19	4	103.00	0.5	103.00	103.00	3.5	8,628	0.04%
2020/10/16	13.5	104.52	16.5	103.37	101.00	-3	8,639	-0.03%
2020/10/15	5	103.70	2.1	104.44	103.50	2.9	8,629	0.03%
2020/10/14	46.2	108.23	9	107.50	105.00	37.2	8,754	0.42%
2020/10/13	5	105.40	3	105.17	106.00	2	8,527	0.02%
2020/10/12	1.3	104.46	78	105.46	106.00	-76.7	8,498	-0.90%
2020/10/08	61	101.60	4	102.13	101.00	57	8,424	0.68%
2020/10/07	22	104.59	6	104.25	102.50	16	8,470	0.19%
2020/10/06	19	104.24	19.1	104.74	104.50	-0.1	8,478	0.00%
2020/10/05	37	101.85	35	102.89	103.50	2	8,798	0.02%
2020/09/30	12	100.37	14	101.68	101.50	-2	9,160	-0.02%
2020/09/29	18	101.11	14	100.64	101.00	4	9,258	0.04%
2020/09/28	30	99.76	42.1	99.25	102.00	-12.1	9,259	-0.13%
2020/09/25	37	94.89	18	96.42	94.60	19	9,281	0.20%
2020/09/24	10	98.72	18	98.56	97.10	-8	9,450	-0.08%
2020/09/23	22	99.41	32.1	100.24	102.00	-10.1	9,534	-0.11%
2020/09/22	2	96.20	0	0.00	98.00	2	9,348	0.02%
2020/09/21	3	99.70	2	98.65	97.40	1	9,295	0.01%
2020/09/18	23	98.94	11.1	99.23	98.60	11.9	9,229	0.13%
2020/09/17	6	100.92	11.1	102.07	100.00	-5.1	9,114	-0.06%
2020/09/16	10	101.06	9	101.22	100.00	1	8,922	0.01%
2020/09/15	38	99.94	66	100.52	102.00	-28	8,637	-0.32%
2020/09/14	56	98.82	55	99.53	96.70	1	8,137	0.01%
2020/09/11	9	93.12	42	92.64	95.30	-33	7,562	-0.44%
2020/09/10	3	89.63	1	90.00	89.20	2	7,233	0.03%
2020/09/08	1	88.40	1	88.30	88.20	0	7,241	0.00%
2020/09/07	5	88.10	1	88.70	87.40	4	7,315	0.05%
2020/09/04	4	86.80	6	87.32	87.40	-2	7,363	-0.03%
2020/09/03	6	89.00	5	89.58	88.00	1	7,371	0.01%
2020/09/01	0	0.00	12	85.40	85.10	-12	7,370	-0.16%
2020/08/31	0	0.00	2	86.60	86.30	-2	7,492	-0.03%
2020/08/28	1	86.90	0	0.00	87.20	1	7,879	0.01%
2020/08/27	8	88.28	2	88.60	88.10	6	7,968	0.08%
2020/08/26	9	89.21	18	88.60	89.50	-9	8,010	-0.11%
2020/08/25	7	85.00	2	85.25	85.00	5	7,989	0.06%
2020/08/24	3	84.33	1	84.10	85.00	2	8,016	0.02%
2020/08/21	13	82.93	8	82.70	84.50	5	8,076	0.06%
2020/08/20	7	80.47	18	82.34	81.50	-11	8,083	-0.14%
2020/08/19	3	87.90	7	88.01	86.20	-4	8,041	-0.05%
2020/08/18	4	90.18	7	88.79	88.80	-3	8,071	-0.04%
2020/08/17	4	92.15	4	91.75	91.70	0	8,058	0.00%
2020/08/14	10	92.50	1	92.40	92.60	9	8,104	0.11%
2020/08/13	2	92.60	7	92.50	91.60	-5	8,157	-0.06%
2020/08/12	2	93.35	3	93.23	93.10	-1	8,303	-0.01%
2020/08/11	7	95.93	16	96.61	94.60	-9	8,348	-0.11%
2020/08/10	8	97.01	1	96.20	96.10	7	8,378	0.08%
2020/08/07	12	99.78	26	99.90	98.50	-14	8,401	-0.17%
2020/08/05	18	97.41	5.1	97.85	97.50	12.9	8,329	0.15%
2020/08/04	2	96.60	3	96.67	96.60	-1	8,709	-0.01%
2020/08/03	22.1	96.34	10	96.66	96.10	12.1	9,128	0.13%
2020/07/31	2	97.40	2	95.75	97.20	0	9,216	0.00%
2020/07/30	2	94.20	3	94.23	94.50	-1	9,312	-0.01%
2020/07/29	3	92.67	10	93.50	93.80	-7	9,369	-0.07%
2020/07/28	31	94.58	18	95.74	91.90	13	9,396	0.14%
2020/07/27	6	95.95	1	96.20	95.90	5	9,428	0.05%
2020/07/24	4	98.23	5.3	97.94	96.10	-1.3	9,679	-0.01%
2020/07/23	3	98.77	9	98.81	98.60	-6	9,680	-0.06%
2020/07/22	8	98.70	7	99.10	99.10	1	9,783	0.01%
2020/07/21	14.1	97.04	12	97.23	97.70	2.1	9,763	0.02%
2020/07/20	0	0.00	3	95.97	95.40	-3	9,771	-0.03%
2020/07/17	23	98.94	22	98.68	97.20	1	9,794	0.01%
2020/07/16	20.1	96.81	6	96.23	96.30	14.1	9,711	0.15%
2020/07/15	8	98.29	15	98.30	96.00	-7	9,738	-0.07%
2020/07/14	13	98.53	54	99.96	97.70	-41	9,932	-0.41%
2020/07/13	60.2	102.73	11	101.55	102.00	49.2	9,837	0.50%
2020/07/10	10	102.05	9.2	102.20	101.00	0.8	9,772	0.01%
2020/07/09	41	109.60	25	109.52	107.00	16	9,605	0.17%
2020/07/08	25.5	103.10	24.1	104.82	110.50	1.4	9,125	0.02%
2020/07/07	10.9	100.16	51	101.02	101.00	-40.1	8,593	-0.47%
2020/07/06	9	100.39	11	100.75	101.00	-2	8,494	-0.02%
2020/07/03	27	100.26	25	100.42	98.20	2	8,424	0.02%
2020/07/02	17	98.32	43	98.72	99.10	-26	8,282	-0.31%
2020/07/01	32	95.78	48	93.99	95.60	-16	7,965	-0.20%
2020/06/30	2	90.30	2	90.20	90.50	0	7,750	0.00%
2020/06/29	3	90.13	2	90.60	90.60	1	7,847	0.01%
2020/06/24	1	93.50	6.1	92.00	91.90	-5.1	7,896	-0.06%
2020/06/22	19	94.02	30	94.68	93.40	-11	8,226	-0.13%
2020/06/19	11	93.98	1	94.00	93.40	10	8,300	0.12%
2020/06/18	0	0.00	4	93.35	93.10	-4	8,361	-0.05%
2020/06/17	7	92.10	1	93.00	93.00	6	8,467	0.07%
2020/06/16	4	92.60	13	92.37	93.30	-9	8,585	-0.10%
2020/06/12	0	0.00	2	88.90	91.40	-2	8,897	-0.02%
2020/06/11	12	90.43	3	90.37	90.10	9	9,037	0.10%
2020/06/10	14	94.79	6	94.67	94.50	8	9,128	0.09%
2020/06/09	0	0.00	3	93.77	93.70	-3	9,272	-0.03%
2020/06/08	14	93.82	7	94.71	93.00	7	9,412	0.07%
2020/06/05	6	94.18	5	93.96	94.00	1	9,435	0.01%
2020/06/04	46	94.30	23	95.95	93.50	23	9,492	0.24%
2020/06/03	49	95.33	35	95.06	93.70	14	9,494	0.15%
2020/06/02	11	92.78	12	92.63	91.10	-1	9,284	-0.01%
2020/06/01	15	91.70	9	91.76	91.90	6	9,379	0.06%
2020/05/29	1	90.80	1	90.80	90.80	0	9,702	0.00%
2020/05/28	2	89.60	4	88.50	87.80	-2	9,720	-0.02%
2020/05/27	35	89.80	37	90.02	88.80	-2	9,788	-0.02%
2020/05/26	6	89.10	7	88.81	88.50	-1	9,806	-0.01%
2020/05/25	18	87.59	11.3	88.38	88.80	6.7	9,789	0.07%
2020/05/22	5	86.38	2	85.80	85.90	3	9,781	0.03%
2020/05/21	27.3	88.39	33	87.48	88.80	-5.7	9,752	-0.06%
2020/05/20	3	85.90	5	85.66	85.30	-2	9,695	-0.02%
2020/05/19	10	86.36	3	86.93	86.70	7	9,667	0.07%
2020/05/18	24	87.58	9	85.80	85.80	15	9,616	0.16%
2020/05/15	5	92.60	2	92.20	91.10	3	9,483	0.03%
2020/05/14	13	93.23	2	92.65	92.30	11	9,493	0.12%
2020/05/13	0	0.00	2	94.30	95.30	-2	9,489	-0.02%
2020/05/12	18	95.21	3.3	94.57	93.40	14.7	9,548	0.15%
2020/05/11	9	99.28	12	99.18	97.50	-3	9,540	-0.03%
2020/05/08	42	95.00	59	95.01	96.10	-17	9,189	-0.18%
2020/05/07	12	91.29	11	91.20	91.40	1	8,821	0.01%
2020/05/06	15	89.89	12	90.51	89.00	3	8,781	0.03%
2020/05/05	3	89.03	1	90.00	88.50	2	8,759	0.02%
2020/05/04	4	88.55	1	88.80	88.50	3	9,065	0.03%
2020/04/30	16	92.34	20	92.83	90.60	-4	9,148	-0.04%
2020/04/29	29	92.62	37	92.57	91.50	-8	9,139	-0.09%
2020/04/28	6	89.03	6	89.65	89.80	0	8,958	0.00%
2020/04/27	9	89.31	3	89.80	88.70	6	9,014	0.07%
2020/04/24	4	87.13	7	87.37	87.60	-3	8,918	-0.03%
2020/04/23	3	87.60	4	87.90	87.00	-1	8,920	-0.01%
2020/04/22	4	85.90	1	87.00	87.50	3	8,959	0.03%
2020/04/21	17	88.18	18	88.48	86.10	-1	8,978	-0.01%
2020/04/20	15	86.64	13	87.38	87.90	2	9,018	0.02%
2020/04/17	34	90.21	37	90.91	88.10	-3	8,971	-0.03%
2020/04/16	7	88.19	5	87.60	87.80	2	8,827	0.02%
2020/04/15	3.8	88.06	2	87.80	87.80	1.8	8,853	0.02%
2020/04/14	7	86.66	2	87.10	88.00	5	9,047	0.06%
2020/04/13	2	85.10	2	85.00	85.30	0	9,083	0.00%
2020/04/09	22	88.39	23	87.54	86.50	-1	9,195	-0.01%
2020/04/08	13	90.14	11.3	90.67	89.60	1.7	9,340	0.02%
2020/04/07	9.3	86.55	10.2	88.49	87.30	-0.9	9,232	-0.01%
2020/04/06	3	80.80	3	80.80	81.20	0	9,085	0.00%
2020/04/01	3	78.30	6	78.47	79.50	-3	9,076	-0.03%
2020/03/31	1	79.00	3	78.97	77.90	-2	9,050	-0.02%
2020/03/30	6	77.47	7	77.00	78.40	-1	9,000	-0.01%
2020/03/27	25	77.24	22	77.60	75.70	3	8,991	0.03%
2020/03/26	6	73.43	6	74.23	75.70	0	8,840	0.00%
2020/03/25	3	75.07	8	75.11	75.70	-5	8,754	-0.06%
2020/03/24	9	68.67	22	68.77	69.80	-13	8,674	-0.15%
2020/03/23	10	61.46	7	62.50	63.80	3	8,641	0.03%
2020/03/20	10	61.43	24	61.91	63.30	-14	8,804	-0.16%
2020/03/19	17	57.91	7	59.13	57.60	10	8,700	0.11%
2020/03/18	7	70.83	3	72.17	64.00	4	8,591	0.05%
2020/03/17	9	74.00	20	74.28	70.50	-11	8,513	-0.13%
2020/03/16	18	77.07	23	77.70	75.60	-5	8,509	-0.06%
2020/03/13	31	80.74	32	80.23	83.50	-1	8,405	-0.01%
2020/03/12	27	88.20	21	86.99	87.70	6	8,233	0.07%
2020/03/11	21	94.84	13	94.25	92.40	8	8,168	0.10%
2020/03/10	24	92.27	29	92.39	95.90	-5	8,272	-0.06%
2020/03/09	29	96.20	32	92.84	92.40	-3	8,457	-0.04%
2020/03/06	10	100.41	12	99.60	98.60	-2	8,419	-0.02%
2020/03/05	31	99.49	38	99.75	99.60	-7	8,434	-0.08%
2020/03/04	91	98.54	112	98.15	96.80	-21	8,409	-0.25%	大賣/
2020/03/03	38	96.15	80	96.81	95.70	-42	8,435	-0.50%
2020/03/02	21	90.81	15	90.23	94.40	6	8,804	0.07%
2020/02/27	58	95.89	9	92.64	90.00	49	9,012	0.54%
2020/02/26	13	97.08	0	0.00	96.00	13	8,934	0.15%
2020/02/25	19	93.91	64	96.46	97.80	-45	8,892	-0.51%
2020/02/24	10	95.23	2	95.40	95.00	8	8,833	0.09%
2020/02/21	2	97.25	1	98.40	97.80	1	8,794	0.01%
2020/02/20	45	98.89	4	98.73	97.60	41	8,782	0.47%
2020/02/19	14	97.18	16	97.89	97.70	-2	8,733	-0.02%
2020/02/18	6	96.43	7	98.07	96.50	-1	8,702	-0.01%
2020/02/17	12	97.73	7	97.90	97.20	5	8,639	0.06%
2020/02/14	7	100.17	4	99.88	99.90	3	8,553	0.04%
2020/02/13	23	101.76	17	101.50	100.00	6	8,543	0.07%
2020/02/12	42	102.19	23	102.63	101.00	19	8,589	0.22%
2020/02/11	1	99.30	13	99.26	99.70	-12	8,629	-0.14%
2020/02/10	12	95.76	6	95.95	95.40	6	8,773	0.07%
2020/02/07	2	99.00	5.2	99.94	97.00	-3.2	9,047	-0.04%
2020/02/06	12.2	99.33	23	99.54	100.50	-10.8	9,113	-0.12%
2020/02/05	44.1	99.81	77	99.91	97.80	-32.9	9,034	-0.36%
2020/02/04	16	95.81	15	96.37	96.40	1	8,705	0.01%
2020/02/03	7	90.39	13	91.09	94.90	-6	8,610	-0.07%
2020/01/31	17	90.50	12	89.47	91.20	5	8,511	0.06%
2020/01/30	25	89.75	4	89.65	87.30	21	8,531	0.25%
2020/01/20	1	96.10	21	95.54	96.90	-20	8,456	-0.24%
2020/01/17	2	95.35	2	95.00	94.50	0	8,431	0.00%
2020/01/16	18	93.66	12	94.72	95.30	6	8,427	0.07%
2020/01/15	8	96.43	9	96.38	95.80	-1	8,401	-0.01%
2020/01/14	11	93.98	35.2	93.57	95.20	-24.2	8,835	-0.27%
2020/01/13	11	90.37	10.8	90.85	90.70	0.2	9,053	0.00%
2020/01/10	19	89.06	6	90.10	89.30	13	9,268	0.14%
2020/01/09	8	91.68	6	91.37	91.80	2	9,510	0.02%
2020/01/08	33	92.72	19	91.68	90.20	14	10,031	0.14%
2020/01/07	13	99.13	16	98.77	97.60	-3	10,026	-0.03%
2020/01/06	38	101.51	6	100.17	100.00	32	10,400	0.31%
2020/01/03	19	102.39	7	103.79	101.50	12	10,881	0.11%
2020/01/02	17	104.18	29	103.45	105.00	-12	11,064	-0.11%
2019/12/31	4	99.13	4	99.05	99.50	0	10,948	0.00%
2019/12/30	6	99.50	2	99.35	99.00	4	11,076	0.04%
2019/12/27	7	102.07	3	101.83	101.50	4	11,597	0.03%
2019/12/26	1	99.80	4	99.83	100.00	-3	11,658	-0.03%
2019/12/25	15	100.59	8	100.20	100.00	7	11,688	0.06%
2019/12/24	12	99.23	5	99.90	98.30	7	11,747	0.06%
2019/12/23	7	101.94	3	101.50	99.90	4	11,804	0.03%
2019/12/20	10	104.40	1	105.00	103.50	9	11,897	0.08%
2019/12/19	6	105.17	3	106.50	105.50	3	12,162	0.02%
2019/12/18	6	108.08	5	107.40	106.00	1	12,220	0.01%
2019/12/17	44	109.67	43	109.24	109.50	1	12,325	0.01%
2019/12/16	3	105.00	3	104.83	104.50	0	12,218	0.00%
2019/12/13	17	106.12	14	106.04	104.50	3	12,755	0.02%
2019/12/12	19	104.82	16	104.72	104.50	3	13,105	0.02%
2019/12/11	10	104.75	12	105.13	104.00	-2	13,238	-0.02%
2019/12/10	10	102.25	13	102.15	102.00	-3	13,436	-0.02%
2019/12/09	6	104.75	2	105.00	103.50	4	13,574	0.03%
2019/12/06	16	106.31	26	105.42	105.50	-10	13,831	-0.07%
2019/12/05	22	106.59	14	108.14	104.00	8	14,405	0.06%
2019/12/04	55	110.66	57	109.54	107.50	-2	14,663	-0.01%
2019/12/03	26	107.40	31	107.79	108.50	-5	14,865	-0.03%
2019/12/02	40	108.81	34	105.54	106.00	6	15,401	0.04%
2019/11/29	15	112.10	10	112.20	111.50	5	15,404	0.03%
2019/11/28	21	113.86	11	114.77	112.00	10	15,298	0.07%
2019/11/27	27	111.15	58	111.84	111.00	-31	14,921	-0.21%
2019/11/26	23	104.09	58	105.47	108.50	-35	14,529	-0.24%
2019/11/25	2	99.30	0	0.00	98.90	2	14,310	0.01%
2019/11/22	19	95.20	0	0.00	97.40	19	14,415	0.13%
2019/11/21	39	92.41	1	92.00	94.20	38	14,551	0.26%
2019/11/20	0	0.00	20	93.34	94.20	-20	14,664	-0.14%
2019/11/19	0	0.00	1	97.80	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/13	5	103.00	0	0.00	102.00	5	14,962	0.03%
2019/11/12	3	97.63	0	0.00	98.10	3	15,137	0.02%
2019/11/11	4	102.75	6	105.08	103.00	-2	15,473	-0.01%
2019/11/08	16	110.03	10	110.35	108.50	6	15,364	0.04%
2019/11/07	10	111.50	2	112.25	109.50	8	15,210	0.05%
2019/11/06	37	117.84	14	119.14	115.00	23	15,132	0.15%
2019/11/05	6	122.83	28	120.48	124.00	-22	14,872	-0.15%
2019/11/04	2	114.50	2	115.00	115.00	0	14,941	0.00%
2019/11/01	6	110.33	2	113.50	114.50	4	15,078	0.03%
2019/10/31	7	109.64	10	111.20	108.50	-3	15,118	-0.02%
2019/10/30	3	109.50	3	110.50	112.00	0	15,199	0.00%
2019/10/29	18	114.25	15	110.73	109.50	3	15,252	0.02%
2019/10/28	9	116.78	2	118.50	116.50	7	15,252	0.05%
2019/10/25	2	114.75	3	114.00	113.50	-1	15,235	-0.01%
2019/10/24	0	0.00	4	113.75	115.50	-4	15,301	-0.03%
2019/10/23	8	114.75	7	116.00	115.00	1	15,372	0.01%
2019/10/22	20	118.55	26	118.50	119.00	-6	15,430	-0.04%
2019/10/21	12	109.46	11	110.77	113.00	1	15,094	0.01%
2019/10/18	9	108.83	0	0.00	108.00	9	15,045	0.06%
2019/10/17	12	106.00	18	106.00	110.00	-6	15,039	-0.04%
2019/10/16	27	104.30	16.1	103.24	100.50	11	14,737	0.07%
2019/10/15	10	105.60	5	106.80	106.00	5	14,272	0.04%
2019/10/14	16	107.31	14	107.04	107.50	2	14,100	0.01%
2019/10/09	20	96.08	21	95.82	100.50	-1	13,740	-0.01%
2019/10/08	11	91.18	22	90.83	91.40	-11	13,266	-0.08%
2019/10/07	5	89.12	4	88.70	88.70	1	13,351	0.01%
2019/10/04	8	88.73	11	88.42	87.60	-3	13,312	-0.02%
2019/10/03	38	88.42	37	88.92	88.30	1	13,326	0.01%
2019/10/02	8	85.55	3	85.53	85.80	5	12,862	0.04%
2019/10/01	3	84.30	7	84.53	84.70	-4	12,819	-0.03%
2019/09/27	6	84.05	5	83.06	83.90	1	12,934	0.01%
2019/09/26	7	83.93	5	83.98	84.40	2	12,980	0.02%
2019/09/25	4	83.08	8	83.39	83.90	-4	12,975	-0.03%
2019/09/24	11	84.70	29	83.99	82.60	-18	13,061	-0.14%
2019/09/23	26	87.80	9	87.70	87.50	17	12,912	0.13%
2019/09/20	17	86.39	36	87.13	87.30	-19	13,227	-0.14%
2019/09/19	10	86.32	1	86.60	86.60	9	13,442	0.07%
2019/09/18	76	87.14	101	86.77	86.00	-25	13,397	-0.19%	大賣/
2019/09/17	62	84.79	36	86.19	85.40	26	12,890	0.20%
2019/09/16	18	82.47	18	83.42	84.00	0	12,510	0.00%
2019/09/12	24	83.07	53	82.99	82.00	-29	12,372	-0.23%
2019/09/11	26	81.35	19	81.87	80.50	7	12,101	0.06%
2019/09/10	52	81.26	25	80.42	81.20	27	11,925	0.23%
2019/09/09	47	81.02	38	82.05	83.00	9	11,628	0.08%
2019/09/06	14	79.29	22	78.48	78.00	-8	10,977	-0.07%
2019/09/05	28	77.24	23	76.57	76.20	5	10,564	0.05%
2019/09/04	37	73.75	47	74.69	77.10	-10	10,169	-0.10%
2019/09/03	2	70.80	3	71.00	70.10	-1	9,589	-0.01%
2019/09/02	7	66.99	19	68.23	68.70	-12	9,455	-0.13%
2019/08/30	11	68.28	12	67.25	67.00	-1	9,453	-0.01%
2019/08/29	5	66.30	5	67.50	67.50	0	9,601	0.00%
2019/08/28	9	66.02	7	65.59	65.90	2	9,688	0.02%
2019/08/27	12	66.41	15	66.01	66.00	-3	9,756	-0.03%
2019/08/26	14	66.34	10	65.89	66.00	4	9,649	0.04%
2019/08/23	20	70.41	15	69.55	69.50	5	9,512	0.05%
2019/08/22	12	71.89	21	71.79	71.50	-9	9,384	-0.10%
2019/08/21	5	70.50	19	70.77	71.40	-14	9,339	-0.15%
2019/08/20	20	71.64	23	71.24	70.50	-3	9,302	-0.03%
2019/08/19	4	71.10	2	70.95	70.80	2	9,206	0.02%
2019/08/16	11	71.35	3	70.10	70.10	8	9,176	0.09%
2019/08/15	14	71.29	2	71.55	71.20	12	9,143	0.13%
2019/08/14	28	74.29	34	75.60	74.20	-6	9,003	-0.07%
2019/08/13	3	71.53	5	71.58	71.30	-2	8,675	-0.02%
2019/08/12	5	71.84	24	71.65	71.10	-19	8,647	-0.22%
2019/08/08	42	71.40	27	71.85	71.40	15	8,592	0.17%
2019/08/07	10	69.76	17	69.34	69.90	-7	8,444	-0.08%
2019/08/06	16	66.18	17	66.44	69.20	-1	8,398	-0.01%
2019/08/05	15	67.84	3	70.30	66.80	12	8,224	0.15%
2019/08/02	3	71.53	2	72.20	72.70	1	8,045	0.01%
2019/08/01	2	70.60	4	71.40	73.50	-2	7,985	-0.03%
2019/07/31	0	0.00	6	70.08	71.00	-6	7,850	-0.08%
2019/07/30	13	71.01	9	71.99	71.70	4	7,746	0.05%
2019/07/26	7	73.79	3	74.30	74.30	4	7,588	0.05%
2019/07/25	1	74.60	3	73.00	74.60	-2	7,550	-0.03%
2019/07/24	7	73.76	12	73.60	72.80	-5	7,436	-0.07%
2019/07/23	24	74.15	25	75.28	72.80	-1	7,315	-0.01%
2019/07/22	45	73.65	26	74.36	74.00	19	7,166	0.27%
2019/07/19	16	71.20	23	71.45	72.40	-7	6,836	-0.10%
2019/07/18	1	68.20	2	68.70	68.90	-1	6,579	-0.02%
2019/07/17	6	69.80	5	69.90	69.00	1	6,507	0.02%
2019/07/16	7	69.59	4	69.40	68.50	3	6,374	0.05%
2019/07/15	7	71.54	5	71.38	69.80	2	6,340	0.03%
2019/07/12	8	72.48	3	71.50	72.00	5	6,566	0.08%
2019/07/11	30	72.00	31	72.94	72.50	-1	6,451	-0.02%
2019/07/10	5	67.36	10	68.09	68.40	-5	6,067	-0.08%
2019/07/09	4	68.08	13.1	67.23	67.50	-9.1	5,994	-0.15%
2019/07/08	8	65.79	10	66.45	66.40	-2	5,837	-0.03%
2019/07/05	7	64.54	6	64.98	65.10	1	5,746	0.02%
2019/07/04	10	64.53	8	64.56	64.00	2	5,678	0.04%
2019/07/03	3	66.20	3	66.00	65.00	0	5,522	0.00%
2019/07/02	2	64.65	8	65.24	66.00	-6	5,438	-0.11%
2019/07/01	20	66.62	18	66.96	65.60	2	5,352	0.04%
2019/06/28	14	64.47	13	64.38	64.50	1	5,160	0.02%
2019/06/27	41.1	62.50	43	63.17	65.00	-1.9	5,060	-0.04%
2019/06/26	97	60.78	115	60.38	60.20	-18	4,783	-0.38%	大賣/
2019/06/25	24	56.94	19	57.30	57.10	5	4,876	0.10%
2019/06/24	1	56.70	12	57.27	57.40	-11	5,093	-0.22%
2019/06/21	10	57.60	9	57.13	56.10	1	5,048	0.02%
2019/06/20	7	55.33	16	56.01	56.60	-9	4,983	-0.18%
2019/06/19	1	54.90	20	54.43	55.10	-19	5,046	-0.38%
2019/06/18	13	53.50	8	53.00	53.00	5	4,947	0.10%
2019/06/17	0	0.00	6	52.60	52.80	-6	4,964	-0.12%
2019/06/14	14	52.44	6	51.97	52.00	8	5,048	0.16%
2019/06/13	8	52.23	9	52.64	53.00	-1	5,187	-0.02%
2019/06/12	12	52.58	11	52.49	52.10	1	5,480	0.02%
2019/06/11	10	51.42	7	51.99	52.10	3	5,405	0.06%
2019/06/10	9	51.59	12	51.53	51.50	-3	5,338	-0.06%
2019/06/06	7	50.01	12	50.18	50.80	-5	5,275	-0.09%
2019/06/05	28	50.64	23	50.49	49.95	5	5,209	0.10%
2019/06/04	10	48.39	9	48.43	48.55	1	5,016	0.02%
2019/06/03	6	47.32	23	46.42	48.15	-17	4,902	-0.35%
2019/05/31	7	43.16	5	43.75	43.80	2	4,754	0.04%
2019/05/30	5	42.20	5	42.30	42.50	0	4,751	0.00%
2019/05/29	8	41.50	8	41.70	41.65	0	4,759	0.00%
2019/05/28	0	0.00	1	41.70	41.90	-1	4,771	-0.02%
2019/05/27	5	41.80	5	41.36	41.35	0	4,812	0.00%
2019/05/24	5	41.20	5	41.50	41.50	0	4,878	0.00%
2019/05/22	28	43.05	28	43.18	41.80	0	4,936	0.00%
2019/05/21	2	40.10	2	41.40	42.20	0	5,003	0.00%
2019/05/20	11	43.02	1	41.50	41.40	10	5,012	0.20%
2019/05/17	8	44.14	3	43.72	43.80	5	5,016	0.10%
2019/05/16	5	46.51	1	45.25	45.25	4	5,312	0.08%
2019/05/14	3	46.57	0	0.00	46.70	3	5,442	0.06%
2019/05/13	8	49.82	0	0.00	47.80	8	5,543	0.14%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/03	2	53.00	0	0.00	52.70	2	5,628	0.04%
2019/05/02	1	52.50	1	52.70	53.00	0	5,637	0.00%
2019/04/30	0	0.00	5	50.60	50.50	-5	5,604	-0.09%
2019/04/29	3	50.10	0	0.00	50.00	3	5,725	0.05%
2019/04/26	5	51.40	3	51.00	51.70	2	5,741	0.03%
2019/04/25	0	0.00	1	52.60	52.50	-1	5,731	-0.02%
2019/04/23	2	53.35	1	53.50	53.50	1	5,780	0.02%
2019/04/19	5	54.56	1	54.00	54.00	4	5,830	0.07%
2019/04/18	20	55.39	32	55.47	53.70	-12	5,847	-0.21%
2019/04/16	2	52.80	0	0.00	52.70	2	5,734	0.03%
2019/04/15	2	52.40	1	52.50	53.00	1	5,824	0.02%
2019/04/12	1	51.60	2	51.70	52.00	-1	5,956	-0.02%
2019/04/10	5	54.00	1	54.50	54.00	4	6,532	0.06%
2019/04/09	2	53.60	2	54.30	54.00	0	7,067	0.00%
2019/04/08	2	54.85	19	54.73	54.30	-17	7,208	-0.24%
2019/04/03	6	53.20	3	53.50	53.30	3	7,461	0.04%
2019/04/02	30	55.54	23	55.94	54.30	7	7,776	0.09%
2019/04/01	6	53.78	8	54.76	54.00	-2	7,759	-0.03%
2019/03/29	3	54.40	7	54.60	54.00	-4	7,666	-0.05%
2019/03/28	52	55.14	54	55.22	52.80	-2	7,511	-0.03%
2019/03/27	11	52.35	22	51.64	53.90	-11	7,012	-0.16%
2019/03/26	0	49.00	1	49.00	49.00	-1	6,655	-0.02%
2019/03/22	25	50.46	26	49.90	49.90	-1	6,623	-0.02%
2019/03/21	1	48.90	0	0.00	48.85	1	6,491	0.02%
2019/03/20	0	49.10	0	0.00	48.80	0	6,638	0.00%
2019/03/19	9.1	48.93	7	49.19	49.05	2.1	6,655	0.03%
2019/03/18	8	48.65	13	48.97	48.70	-5	6,553	-0.08%
2019/03/15	73	48.96	65	49.36	47.50	8	6,382	0.13%
2019/03/08	0	0.00	1	44.70	45.20	-1	6,283	-0.02%
2019/03/07	2	45.05	1	45.55	45.40	1	6,448	0.02%
2019/03/06	0	0.00	1	47.20	46.80	-1	6,502	-0.02%
2019/03/05	2	47.78	0	0.00	47.50	2	6,528	0.03%
2019/03/04	2	46.98	0	0.00	47.80	2	6,592	0.03%
2019/02/27	0	0.00	11	47.86	46.90	-11	6,590	-0.17%
2019/02/26	3	47.85	17	48.14	47.80	-14	6,617	-0.21%
2019/02/25	8	48.13	3	48.32	47.80	5	6,610	0.08%
2019/02/22	0	0.00	5	47.79	47.55	-5	6,555	-0.08%
2019/02/21	7	48.24	1	48.05	48.45	6	6,544	0.09%
2019/02/20	13	48.92	9	49.15	47.95	4	6,498	0.06%
2019/02/19	6	48.23	1	48.25	48.00	5	6,403	0.08%
2019/02/18	9	48.32	12	47.71	47.60	-3	6,414	-0.05%
2019/02/15	105	48.66	102	48.88	47.55	3	6,359	0.05%	大買/大賣/
2019/02/14	6	46.88	25	46.80	46.75	-19	6,030	-0.32%
2019/02/13	4	45.95	18	46.26	46.10	-14	5,949	-0.24%
2019/02/12	29	45.83	13	45.76	46.20	16	5,884	0.27%
2019/02/11	1	43.60	24	44.19	44.55	-23	5,769	-0.40%
2019/01/30	2	43.40	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.28	7	43.06	43.15	-5	5,798	-0.09%
2019/01/28	4	44.25	3	44.28	44.10	1	5,802	0.02%
2019/01/25	30	44.51	27	44.44	44.15	3	5,810	0.05%
2019/01/24	0	0.00	2	43.73	43.40	-2	5,742	-0.03%
2019/01/23	7	43.20	4	43.23	43.30	3	5,746	0.05%
2019/01/22	6	42.85	5	43.02	42.50	1	5,729	0.02%
2019/01/21	27	43.08	10	43.46	42.90	17	5,709	0.30%
2019/01/18	0	0.00	1	43.10	42.95	-1	5,604	-0.02%
2019/01/17	4	44.05	6	43.13	43.05	-2	5,601	-0.04%
2019/01/16	1	45.30	4	44.80	44.40	-3	5,581	-0.05%
2019/01/14	1	45.95	1	45.90	44.70	0	5,556	0.00%
2019/01/11	0	0.00	1	45.15	45.25	-1	5,558	-0.02%
2019/01/10	5	46.07	6	46.03	45.50	-1	5,491	-0.02%
2019/01/09	6	45.82	0	0.00	45.10	6	5,407	0.11%
2019/01/08	19	46.06	7	45.63	45.70	12	5,307	0.23%
2019/01/07	2	45.45	2	46.30	44.15	0	5,135	0.00%
2019/01/04	4	44.43	5	44.09	45.00	-1	5,047	-0.02%
2019/01/03	8	46.79	7	46.61	45.85	1	4,916	0.02%
2019/01/02	75	48.39	68	48.56	48.50	7	4,756	0.15%
2018/12/28	59	46.73	46	46.99	47.90	13	4,319	0.30%
2018/12/27	60	43.73	80	43.76	43.90	-20	3,808	-0.53%
2018/12/26	108	44.95	94	45.72	42.00	14	3,655	0.38%	大買/
2018/12/25	61	43.77	63	44.07	44.85	-2	3,311	-0.06%
2018/12/24	0	0.00	4	41.45	41.75	-4	2,931	-0.14%
2018/12/22	1	38.50	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	38.00	2	38.73	39.40	-1	2,892	-0.03%
2018/12/20	1	38.70	1	39.10	38.50	0	2,885	0.00%
2018/12/19	1	41.00	0	0.00	40.15	1	2,911	0.03%
2018/12/18	3	41.30	3	41.15	40.25	0	2,911	0.00%
2018/12/13	13	43.58	14	43.23	43.00	-1	2,877	-0.03%
2018/12/12	2	41.73	9	41.14	42.45	-7	2,716	-0.26%
2018/12/07	0	0.00	4	39.93	39.90	-4	2,766	-0.14%
2018/12/06	3	39.93	0	0.00	39.50	3	2,882	0.10%
2018/12/05	7	41.84	6	41.63	41.55	1	2,854	0.04%
2018/12/04	0	0.00	5	42.41	41.80	-5	2,842	-0.18%
2018/12/03	4	41.88	4	41.99	42.45	0	2,839	0.00%
2018/11/30	9	41.16	7	41.35	40.25	2	2,770	0.07%
2018/11/29	1	39.60	8	39.67	40.40	-7	2,639	-0.27%
2018/11/28	5	38.35	2	38.43	38.60	3	2,650	0.11%
2018/11/27	12	37.83	8	38.02	37.95	4	2,627	0.15%
2018/11/26	1	36.90	0	0.00	36.70	1	2,557	0.04%
2018/11/23	0	0.00	1	36.50	36.15	-1	2,564	-0.04%
2018/11/22	3.4	37.40	2	36.70	36.50	1.4	2,519	0.06%
2018/11/21	2	36.20	6	36.02	36.45	-4	2,504	-0.16%
2018/11/20	6	36.15	0	0.00	36.05	6	2,495	0.24%
2018/11/16	0.1	36.20	1	36.30	36.10	-0.9	2,479	-0.04%
2018/11/15	11	36.46	2	36.08	36.20	9	2,482	0.36%
2018/11/14	5	39.70	4	39.70	38.00	1	2,415	0.04%
2018/11/12	4	39.00	0	0.00	39.20	4	2,402	0.17%
2018/11/07	7	41.46	4	41.80	41.35	3	2,494	0.12%
2018/11/06	9	41.96	7	40.94	41.00	2	2,523	0.08%
2018/11/02	1	40.50	1	40.80	40.30	0	2,474	0.00%
2018/11/01	0.1	39.80	1	40.00	39.80	-0.9	2,459	-0.04%
2018/10/26	0	0.00	2	35.80	35.90	-2	2,504	-0.08%
2018/10/25	1	36.60	8	36.97	36.50	-7	2,539	-0.28%
2018/10/24	4	40.00	0	0.00	39.40	4	2,583	0.15%
2018/10/23	8	41.40	8	40.70	40.25	0	2,666	0.00%
2018/10/22	9	42.85	0	0.00	42.35	9	2,671	0.34%
2018/10/19	10	41.48	6	41.74	42.45	4	2,701	0.15%
2018/10/18	3	40.55	0	0.00	40.45	3	2,745	0.11%
2018/10/16	0	0.00	2	39.40	39.95	-2	2,978	-0.07%
2018/10/15	0.2	40.00	0	0.00	40.00	0.2	3,010	0.01%
2018/10/11	0	0.00	6	37.50	37.50	-6	3,112	-0.19%
2018/10/05	3	43.40	3	44.40	43.55	0	3,258	0.00%
2018/10/04	11	46.36	10	46.32	46.20	1	3,325	0.03%
2018/10/01	1	49.40	0	0.00	49.40	1	3,436	0.03%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/27	4	49.10	5	49.22	48.75	-1	3,577	-0.03%
2018/09/26	17.2	50.63	17	50.01	49.40	0.2	3,633	0.01%
2018/09/25	3	48.75	0	0.00	49.10	3	3,761	0.08%
2018/09/21	8	47.75	9	47.89	48.20	-1	3,890	-0.03%
2018/09/20	5	47.72	0	0.00	46.70	5	4,035	0.12%
2018/09/19	11	49.05	9	48.70	47.70	2	4,123	0.05%
2018/09/18	6	48.32	2	48.00	48.55	4	4,365	0.09%
2018/09/14	3	47.77	6	47.78	48.70	-3	4,592	-0.07%
2018/09/12	5	46.00	6	46.54	45.70	-1	4,871	-0.02%
2018/09/11	2	50.50	0	0.00	50.50	2	4,994	0.04%
2018/09/10	2	50.50	7	51.01	49.55	-5	5,604	-0.09%
2018/09/07	2	55.05	11	55.63	54.50	-9	6,257	-0.14%
2018/09/06	2	56.80	0	0.00	56.30	2	6,334	0.03%
2018/09/05	1	58.00	1	58.50	57.00	0	6,570	0.00%
2018/09/04	35	58.41	33	58.15	57.90	2	6,611	0.03%
2018/08/31	1	57.30	6	57.08	57.50	-5	6,616	-0.08%
2018/08/30	5	58.60	0	0.00	58.00	5	6,861	0.07%
2018/08/28	2	58.50	0	0.00	57.60	2	7,024	0.03%
2018/08/27	2	57.60	0	0.00	57.60	2	7,060	0.03%
2018/08/22	10	58.60	12	58.13	57.80	-2	7,151	-0.03%
2018/08/17	5	57.40	6	57.05	55.90	-1	7,281	-0.01%
2018/08/16	1	56.60	0	0.00	56.80	1	7,284	0.01%
2018/08/15	6	57.63	4	57.28	57.40	2	7,251	0.03%
2018/08/14	35	56.90	37	56.88	59.00	-2	7,260	-0.03%
2018/08/13	0	0.00	2	57.90	55.10	-2	7,271	-0.03%
2018/08/10	0	0.00	4	59.05	58.70	-4	7,230	-0.06%
2018/08/09	2	59.70	3	59.40	59.50	-1	7,274	-0.01%
2018/08/08	5	60.62	0	0.00	60.40	5	7,342	0.07%
2018/08/07	17	61.41	20	61.40	61.00	-3	7,403	-0.04%
2018/08/06	1	60.00	6	59.75	60.60	-5	7,457	-0.07%
2018/08/03	1	60.10	3	59.87	60.30	-2	7,509	-0.03%
2018/08/02	3	59.73	2	59.70	60.20	1	7,587	0.01%
2018/08/01	24	59.72	22	60.58	60.60	2	7,627	0.03%
2018/07/31	29	58.68	56	58.38	58.50	-27	7,749	-0.35%
2018/07/30	17	60.06	4	57.63	57.10	13	7,696	0.17%
2018/07/27	8	62.40	0	0.00	62.20	8	7,659	0.10%
2018/07/26	3	62.10	3	62.47	62.00	0	7,659	0.00%
2018/07/25	23	61.92	6	61.35	61.40	17	7,631	0.22%
2018/07/24	4	60.98	12	60.73	61.60	-8	7,564	-0.11%
2018/07/23	12	61.22	6	62.08	61.00	6	7,538	0.08%
2018/07/20	2	68.90	2	68.10	67.70	0	7,467	0.00%
2018/07/19	2	68.75	0	0.00	68.50	2	7,479	0.03%
2018/07/18	10	69.92	0	0.00	69.20	10	7,561	0.13%
2018/07/17	2	71.75	0	0.00	71.10	2	7,634	0.03%
2018/07/16	10	74.00	0	0.00	73.00	10	7,668	0.13%
2018/07/13	33	74.86	17	75.20	74.10	16	7,717	0.21%
2018/07/12	13	73.71	18	73.72	74.30	-5	7,777	-0.06%
2018/07/11	2	71.40	6	71.40	71.50	-4	7,951	-0.05%
2018/07/10	10	70.98	9	71.22	71.20	1	8,152	0.01%
2018/07/06	2	70.30	3	68.93	70.00	-1	8,437	-0.01%
2018/07/05	3	70.93	6	70.38	69.30	-3	8,417	-0.04%
2018/07/04	2	69.20	0	0.00	69.50	2	8,517	0.02%
2018/07/03	12	70.86	2	69.55	69.30	10	8,542	0.12%
2018/07/02	7	76.51	9	75.90	74.00	-2	8,382	-0.02%
2018/06/29	6	76.93	16	76.96	76.80	-10	8,241	-0.12%
2018/06/28	5	75.64	6	75.38	75.00	-1	8,087	-0.01%
2018/06/27	8	76.23	8	77.33	75.20	0	7,997	0.00%
2018/06/26	3	73.57	10	73.20	73.30	-7	7,753	-0.09%
2018/06/25	14	74.34	14	75.44	74.00	0	7,689	0.00%
2018/06/22	29	76.23	19	77.03	74.60	10	7,564	0.13%
2018/06/21	18	74.08	28	73.78	74.50	-10	7,364	-0.14%
2018/06/20	41	73.62	34	70.70	70.10	7	7,220	0.10%
2018/06/19	49	78.87	22	78.11	75.80	27	6,988	0.39%
2018/06/15	36	75.51	63	77.04	78.70	-27	6,386	-0.42%
2018/06/14	2	71.90	11	71.95	71.60	-9	5,697	-0.16%
2018/06/13	7	72.26	9	71.68	72.80	-2	5,649	-0.04%
2018/06/12	5	69.20	0	0.00	68.80	5	5,449	0.09%
2018/06/11	4	67.60	5	69.34	67.80	-1	5,399	-0.02%
2018/06/08	4	69.43	4	70.18	69.10	0	5,381	0.00%
2018/06/07	11	71.38	16	71.43	70.40	-5	5,354	-0.09%
2018/06/06	2	68.00	32	68.41	68.80	-30	5,211	-0.58%
2018/06/05	0	0.00	14	67.36	66.70	-14	5,110	-0.27%
2018/06/04	5	67.76	6	67.82	67.40	-1	5,120	-0.02%
2018/06/01	1	67.70	5	67.66	67.30	-4	5,098	-0.08%
2018/05/31	0	0.00	8	65.74	66.00	-8	5,079	-0.16%
2018/05/30	1	64.80	8	65.00	65.50	-7	5,094	-0.14%
2018/05/29	6	67.70	7	66.53	66.30	-1	5,095	-0.02%
2018/05/28	5	67.20	5	67.54	67.70	0	5,067	0.00%
2018/05/25	12	66.03	7	66.01	66.30	5	5,030	0.10%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/23	0	0.00	5	63.30	63.60	-5	4,964	-0.10%
2018/05/22	7	65.07	5	64.80	64.20	2	5,011	0.04%
2018/05/21	30	64.67	26	65.05	64.80	4	5,012	0.08%
2018/05/18	0	0.00	2	63.15	63.30	-2	4,974	-0.04%
2018/05/17	13	64.17	5	64.16	63.60	8	5,028	0.16%
2018/05/16	10	64.28	0	0.00	63.40	10	5,027	0.20%
2018/05/15	3	67.97	0	0.00	65.70	3	5,024	0.06%
2018/05/14	7	68.47	4	68.15	68.00	3	5,097	0.06%
2018/05/11	35	67.80	1	68.60	67.50	34	5,060	0.67%
2018/05/10	12	68.93	44	68.75	68.60	-32	5,084	-0.63%
2018/05/09	13	68.32	6	67.88	67.20	7	5,131	0.14%
2018/05/08	18	67.76	19	67.98	67.10	-1	5,160	-0.02%
2018/05/04	5	64.78	25	64.22	64.00	-20	5,382	-0.37%
2018/04/30	20	62.20	0	0.00	62.20	20	5,457	0.37%
2018/04/27	5	61.98	2	62.35	61.00	3	5,518	0.05%
2018/04/26	8	60.24	15	60.29	59.70	-7	5,516	-0.13%
2018/04/25	11	62.61	0	0.00	62.50	11	5,500	0.20%
2018/04/24	7	61.01	7	61.19	61.90	0	5,534	0.00%
2018/04/23	7	67.00	7	66.41	65.10	0	5,446	0.00%
2018/04/20	28	69.37	2	70.50	68.80	26	5,457	0.48%
2018/04/19	2	72.25	10	72.20	72.00	-8	5,521	-0.14%
2018/04/18	10	72.41	9	72.53	72.60	1	5,457	0.02%
2018/04/17	23	72.05	21	73.93	71.00	2	5,323	0.04%
2018/04/16	24	71.40	29	72.43	73.90	-5	5,120	-0.10%
2018/04/13	16	69.77	29	69.64	69.50	-13	5,003	-0.26%
2018/04/12	35	68.77	62	68.60	68.10	-27	4,916	-0.55%
2018/04/11	7	65.59	12	65.56	65.60	-5	4,770	-0.10%
2018/04/10	60	67.17	69	66.28	65.20	-9	4,870	-0.18%
2018/04/09	7	63.86	2	64.95	65.60	5	4,948	0.10%
2018/03/30	1	62.00	3	61.77	61.00	-2	5,215	-0.04%
2018/03/28	14	62.80	0	0.00	62.80	14	5,551	0.25%
2018/03/27	1	63.10	3	62.60	62.40	-2	5,731	-0.03%
2018/03/26	34	62.89	0	0.00	62.60	34	5,896	0.58%
2018/03/23	9	62.47	0	0.00	63.20	9	6,013	0.15%
2018/03/22	3	64.77	32	65.31	64.20	-29	6,360	-0.46%
2018/03/21	0	0.00	1	65.50	65.80	-1	6,585	-0.02%
2018/03/19	4	63.88	0	0.00	63.60	4	6,963	0.06%
2018/03/16	7	66.87	0	0.00	65.60	7	7,111	0.10%
2018/03/15	13	67.69	7	68.14	67.30	6	7,364	0.08%
2018/03/14	9	67.94	5	67.68	67.30	4	7,818	0.05%
2018/03/13	5	67.90	17	67.98	67.60	-12	8,097	-0.15%
2018/03/12	45	66.74	40	66.77	66.80	5	8,360	0.06%
2018/03/09	9	64.39	6	64.07	64.50	3	8,627	0.03%
2018/03/08	87	63.75	20	64.49	64.20	67	9,055	0.74%
2018/03/07	2	62.20	0	0.00	62.00	2	9,434	0.02%
2018/03/06	10	63.75	9	63.16	63.00	1	9,910	0.01%
2018/03/05	8	65.73	4	63.60	63.50	4	10,312	0.04%
2018/03/02	4	66.70	7	65.96	66.00	-3	10,928	-0.03%
2018/03/01	1	67.60	3	67.63	67.30	-2	11,114	-0.02%
2018/02/27	1	69.10	0	0.00	67.90	1	11,471	0.01%
2018/02/26	8	68.65	7	68.21	67.80	1	12,192	0.01%
2018/02/23	15	69.07	15	68.95	68.20	0	12,693	0.00%
2018/02/22	27.1	69.03	27	68.80	68.00	0.1	12,907	0.00%
2018/02/21	13	66.61	20	67.07	67.80	-7	12,973	-0.05%
2018/02/12	0	0.00	5	64.50	63.20	-5	13,107	-0.04%
2018/02/09	8	64.00	8	62.70	63.10	0	13,187	0.00%
2018/02/08	18	64.61	21	63.73	64.00	-3	13,132	-0.02%
2018/02/07	3	67.87	1	68.30	66.70	2	13,079	0.02%
2018/02/06	17	68.83	18	68.25	65.30	-1	13,028	-0.01%
2018/02/05	15	70.75	19	71.81	72.50	-4	12,926	-0.03%
2018/02/02	9	74.07	12.1	74.12	73.10	-3.1	12,932	-0.02%
2018/02/01	15	74.05	23	73.83	73.90	-8	12,910	-0.06%
2018/01/31	11	72.59	15	72.53	72.50	-4	12,812	-0.03%
2018/01/30	48	73.34	60	72.87	71.60	-12	12,766	-0.09%
2018/01/29	6	69.60	6	69.80	69.80	0	12,415	0.00%
2018/01/26	12	69.34	3	69.90	69.60	9	12,561	0.07%
2018/01/25	5	68.70	4	68.27	69.70	1	12,866	0.01%
2018/01/24	11	68.79	1.2	68.97	68.70	9.9	12,819	0.08%
2018/01/23	14	71.04	1	72.10	70.20	13	12,762	0.10%
2018/01/22	3	72.10	4	71.58	71.50	-1	12,869	-0.01%
2018/01/19	0	0.00	6	70.20	70.80	-6	12,893	-0.05%
2018/01/18	17	71.85	11	73.15	70.10	6	13,001	0.05%
2018/01/17	7	71.46	7	72.03	72.30	0	13,148	0.00%
2018/01/16	21	72.38	16	72.54	71.30	5	13,100	0.04%
2018/01/15	24	71.53	25	71.84	71.70	-1	12,963	-0.01%
2018/01/12	3	68.40	6	68.00	68.50	-3	12,811	-0.02%
2018/01/11	6	68.42	4	68.33	67.90	2	12,812	0.02%
2018/01/10	1	67.90	2	68.20	67.40	-1	12,790	-0.01%
2018/01/09	17	69.28	5	70.14	68.80	12	12,750	0.09%
2018/01/08	7	72.87	9	73.12	71.90	-2	12,615	-0.02%
2018/01/05	24	74.49	22	74.42	73.60	2	12,565	0.02%
2018/01/04	5	73.52	76	72.74	73.20	-71	12,503	-0.57%
2018/01/03	98	73.65	40	72.87	74.50	58	12,357	0.47%
2018/01/02	1	66.50	3	68.83	69.10	-2	12,118	-0.02%