宏捷科 (8086)-中國信託-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(已收盤)

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

宏捷科 (8086)籌碼相關－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/05/20	1.1	130.03	0	0.00	130.00	1.1	5,075	0.02%
2024/05/17	1.2	128.11	1	128.00	128.50	0.2	5,354	0.00%
2024/05/16	0	0.00	1	130.00	130.00	-1	5,652	-0.02%
2024/05/15	3.1	129.50	0	0.00	128.50	3.1	5,715	0.05%
2024/05/13	3	128.83	0	0.00	128.00	3	5,957	0.05%
2024/05/10	22	130.09	5	129.00	129.00	17	6,025	0.28%
2024/05/09	3.3	137.55	3	136.00	136.00	0.3	6,017	0.00%
2024/05/08	1.1	141.91	1.2	141.48	141.00	-0.1	6,125	0.00%
2024/05/07	0	0.00	0.1	139.50	138.00	-0.1	6,160	0.00%
2024/05/06	4	139.63	5	138.30	137.50	-1	6,159	-0.02%
2024/05/03	4	138.75	3	139.00	139.00	1	6,128	0.02%
2024/05/02	16	135.41	0	0.00	135.50	16	6,131	0.26%
2024/04/30	14.1	140.21	6	138.67	138.00	8.1	6,128	0.13%
2024/04/29	7	136.00	5	134.90	137.00	2	6,095	0.03%
2024/04/26	3	130.50	0	0.00	130.00	3	6,101	0.05%
2024/04/25	2	129.25	0	0.00	129.50	2	6,159	0.03%
2024/04/24	2	132.75	1	132.00	133.00	1	6,199	0.02%
2024/04/22	0.1	126.00	0	0.00	126.50	0.1	6,254	0.00%
2024/04/19	3.1	131.33	6	130.75	130.50	-3	6,244	-0.05%
2024/04/18	2.2	135.83	1	137.50	136.00	1.2	6,235	0.02%
2024/04/17	0.2	135.90	2	136.00	137.00	-1.8	6,273	-0.03%
2024/04/16	4.2	133.21	0	0.00	132.00	4.2	6,267	0.07%
2024/04/15	1.1	138.49	1	139.00	137.00	0.1	6,267	0.00%
2024/04/12	7.1	140.28	9	139.50	139.50	-1.9	6,300	-0.03%
2024/04/11	2	141.77	4	142.38	142.00	-2	6,385	-0.03%
2024/04/10	4.1	144.76	3	145.33	145.50	1.1	6,613	0.02%
2024/04/09	2	145.02	0	0.00	145.50	2	6,700	0.03%
2024/04/08	0.2	148.68	0	0.00	146.00	0.2	6,701	0.00%
2024/04/03	32	150.47	46	152.89	153.00	-14	6,653	-0.21%
2024/04/02	0	0.00	5	149.50	150.00	-5	6,505	-0.08%
2024/04/01	2	145.26	5	146.70	146.00	-3	6,500	-0.05%
2024/03/29	7.3	144.37	1	145.50	144.00	6.3	6,539	0.10%
2024/03/28	5	145.30	0	0.00	143.00	5	6,631	0.08%
2024/03/27	0	0.00	0.5	147.50	147.50	-0.5	6,657	-0.01%
2024/03/26	10	149.65	0	0.00	148.00	10	6,672	0.15%
2024/03/25	0	0.00	2	154.25	154.00	-2	6,721	-0.03%
2024/03/22	4	148.25	2	149.25	152.00	2	6,761	0.03%
2024/03/21	9	147.61	5	146.50	146.50	4	6,791	0.06%
2024/03/20	2.1	155.24	5	150.10	148.00	-2.9	6,725	-0.04%
2024/03/19	9.1	159.74	17	158.79	158.00	-7.9	6,646	-0.12%
2024/03/18	2	156.75	5	158.00	158.00	-3	6,507	-0.05%
2024/03/15	1	153.50	3	152.17	153.50	-2	6,533	-0.03%
2024/03/14	1	147.50	0.2	149.00	148.00	0.8	6,492	0.01%
2024/03/13	1	155.00	2	153.75	153.50	-1	6,499	-0.02%
2024/03/12	14	158.04	12	158.13	157.50	2	6,554	0.03%
2024/03/11	13.2	156.42	6	155.08	154.50	7.2	6,616	0.11%
2024/03/08	9.2	151.76	16.4	146.60	148.00	-7.2	6,843	-0.11%
2024/03/07	17.7	158.61	10	157.70	155.50	7.7	6,863	0.11%
2024/03/06	4.2	154.57	0.5	156.50	156.50	3.7	6,810	0.05%
2024/03/05	4.6	155.03	20.5	159.52	153.00	-15.9	7,132	-0.22%
2024/03/04	7	148.93	17	149.79	149.50	-10	6,935	-0.14%
2024/03/01	10.1	149.07	5	148.90	149.00	5.1	7,028	0.07%
2024/02/29	8	140.25	1	141.00	141.50	7	7,376	0.09%
2024/02/27	3	137.67	1	138.00	137.50	2	7,583	0.03%
2024/02/26	8	140.19	5	141.60	141.50	3	7,726	0.04%
2024/02/23	6	142.50	24	143.73	142.00	-18	7,717	-0.23%
2024/02/22	10	149.40	11	149.59	145.50	-1	7,700	-0.01%
2024/02/21	8	148.88	18	149.11	147.50	-10	7,663	-0.13%
2024/02/20	12	145.13	16.2	145.63	143.50	-4.2	7,390	-0.06%
2024/02/19	3	144.17	19.4	144.79	146.00	-16.4	7,152	-0.23%
2024/02/16	1	128.50	5	131.61	133.00	-4	6,911	-0.06%
2024/02/15	3.2	129.69	8	130.06	131.00	-4.8	6,907	-0.07%
2024/02/05	3	127.83	23	128.89	127.50	-20	6,912	-0.29%
2024/02/02	3	125.67	5	125.40	123.00	-2	7,017	-0.03%
2024/02/01	1	124.00	5	123.80	124.50	-4	7,181	-0.06%
2024/01/31	11	124.55	4	124.25	124.00	7	7,284	0.10%
2024/01/30	6	120.83	0	0.00	121.00	6	7,457	0.08%
2024/01/29	1.7	117.21	0	117.50	117.00	1.7	7,574	0.02%
2024/01/25	0	0.00	1	121.00	115.50	-1	7,829	-0.01%
2024/01/24	4	118.38	0	0.00	118.00	4	8,076	0.05%
2024/01/23	0	0.00	2	117.50	117.00	-2	8,270	-0.02%
2024/01/19	6	113.08	0	0.00	115.00	6	8,337	0.07%
2024/01/18	3	116.33	2.2	113.00	113.00	0.8	8,290	0.01%
2024/01/17	1	117.00	1	116.50	116.50	0	8,260	0.00%
2024/01/15	0.2	114.50	0	0.00	116.50	0.2	8,198	0.00%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	4.5	115.16	0	0.00	114.50	4.5	8,179	0.05%
2024/01/10	5	115.80	0.3	115.50	115.50	4.7	8,148	0.06%
2024/01/08	11	118.82	8	119.94	117.00	3	8,104	0.04%
2024/01/05	3	117.17	0	0.00	117.00	3	8,054	0.04%
2024/01/04	21	122.66	23.1	122.36	118.50	-2.1	7,944	-0.03%
2024/01/03	16	123.25	5	120.40	120.00	11	7,701	0.14%
2024/01/02	0	0.00	1	128.50	129.00	-1	7,612	-0.01%
2023/12/29	2	129.00	4	131.75	131.00	-2	7,661	-0.03%
2023/12/28	0.2	128.50	0	0.00	128.00	0.2	7,880	0.00%
2023/12/26	6	129.75	66	129.52	130.00	-60	7,810	-0.77%
2023/12/25	10	131.20	2	129.50	129.50	8	7,736	0.10%
2023/12/22	52	124.38	0	0.00	123.50	52	7,629	0.68%
2023/12/21	2.2	119.55	0	0.00	119.00	2.2	7,557	0.03%
2023/12/20	8.3	121.94	4	121.38	122.00	4.3	7,532	0.06%
2023/12/19	8.1	124.55	2	126.00	122.50	6.1	7,433	0.08%
2023/12/18	8.2	129.95	11	129.82	129.50	-2.8	7,350	-0.04%
2023/12/15	9	134.94	1	135.50	134.50	8	7,320	0.11%
2023/12/14	4	135.63	3	135.83	134.00	1	7,408	0.01%
2023/12/13	6	138.08	3	135.83	136.00	3	7,405	0.04%
2023/12/12	8	140.56	8	139.44	138.00	0	7,399	0.00%
2023/12/11	4	139.63	6	141.58	140.50	-2	7,360	-0.03%
2023/12/08	1	139.50	10	140.95	139.00	-9	7,394	-0.12%
2023/12/07	3.1	140.00	2	142.00	137.50	1.1	7,512	0.01%
2023/12/06	7.1	141.15	3	140.00	142.00	4.1	7,637	0.05%
2023/12/05	12.4	138.66	8.1	140.41	139.00	4.2	7,538	0.06%
2023/12/04	7	137.93	24	137.65	139.50	-17	7,401	-0.23%
2023/12/01	2	137.25	3	137.33	137.50	-1	7,428	-0.01%
2023/11/30	34	138.56	22.7	139.34	139.00	11.3	7,508	0.15%
2023/11/29	10	129.40	27	130.02	130.50	-17	7,336	-0.23%
2023/11/28	4.2	125.36	134	126.94	127.50	-129.8	7,309	-1.78%	大賣/鉅額交易
2023/11/27	20	133.93	16	140.72	125.50	4	7,161	0.06%
2023/11/24	4	133.38	12	137.13	139.00	-8	6,737	-0.12%
2023/11/22	1	122.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	2	123.75	2	124.00	124.00	0	6,247	0.00%
2023/11/20	4.5	123.33	4	124.00	123.00	0.5	6,208	0.01%
2023/11/17	2	127.50	1	127.55	127.00	1	6,142	0.02%
2023/11/16	1	129.00	30	128.52	129.50	-29	6,124	-0.47%
2023/11/15	7	131.07	11	129.95	129.00	-4	6,074	-0.07%
2023/11/14	0.2	131.50	5	130.70	131.00	-4.8	6,020	-0.08%
2023/11/13	5.2	132.01	118	131.21	131.00	-112.8	5,958	-1.89%	大賣/鉅額交易
2023/11/10	38.6	130.65	40	131.20	132.00	-1.4	5,855	-0.02%
2023/11/09	47	126.61	13	126.27	129.50	34	5,621	0.60%
2023/11/08	16	122.19	16	122.53	123.00	0	5,388	0.00%
2023/11/07	60	121.02	62.2	120.61	120.00	-2.2	5,235	-0.04%
2023/11/06	23	116.57	10	116.10	116.50	13	4,945	0.26%
2023/11/03	49	113.62	8	113.38	112.00	41	4,829	0.85%
2023/11/02	70	112.29	5	113.10	112.00	65	4,675	1.39%
2023/11/01	12	112.88	12	112.63	112.50	0	4,719	0.00%
2023/10/31	14	109.11	24.2	109.28	112.50	-10.2	4,614	-0.22%
2023/10/30	20	102.55	20	102.98	102.50	0	4,409	0.00%
2023/10/27	2	97.60	4	96.30	95.80	-2	4,291	-0.05%
2023/10/26	1.1	96.05	1	96.80	96.00	0.1	4,311	0.00%
2023/10/24	4	97.38	2	97.20	97.50	2	4,317	0.05%
2023/10/18	3	104.67	0	0.00	104.50	3	4,446	0.07%
2023/10/17	20	108.00	20	104.73	104.50	0	4,526	0.00%
2023/10/13	9	107.28	0	0.00	106.50	9	4,614	0.20%
2023/10/12	1	105.50	2	106.75	107.50	-1	4,638	-0.02%
2023/10/11	2	105.00	1	105.00	104.50	1	4,650	0.02%
2023/10/05	4	108.00	4	107.63	107.50	0	4,711	0.00%
2023/10/04	10.2	112.83	21	114.55	109.00	-10.9	4,741	-0.23%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/09/28	11	109.32	0	0.00	107.50	11	4,924	0.22%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/25	1	111.00	0	0.00	111.00	1	5,119	0.02%
2023/09/20	1	111.00	119	112.00	112.50	-118	5,107	-2.31%	大賣/鉅額交易
2023/09/19	0	0.00	156.1	113.09	113.50	-156.1	5,073	-3.08%	大賣/鉅額交易
2023/09/18	1.1	120.39	27	119.56	119.00	-25.9	4,963	-0.52%
2023/09/14	11	118.18	3	118.17	118.00	8	4,887	0.16%
2023/09/13	4	118.13	6	118.50	118.00	-2	4,824	-0.04%
2023/09/12	4.2	118.44	8	120.06	120.50	-3.8	4,754	-0.08%
2023/09/11	2	119.25	2	121.00	117.50	0	4,616	0.00%
2023/09/08	1	113.00	6	114.67	116.50	-5	4,370	-0.11%
2023/09/07	12	118.79	11	115.23	115.00	1	4,311	0.02%
2023/09/06	2	112.25	29	114.14	114.00	-27	4,118	-0.66%
2023/09/05	10	111.80	35	111.83	112.00	-25	3,955	-0.63%
2023/09/04	203	107.57	12.1	105.56	110.00	191	3,740	5.11%	大買/鉅額交易
2023/09/01	60	99.89	7	100.43	100.00	53	3,578	1.48%
2023/08/31	1	97.00	0	0.00	97.00	1	3,519	0.03%
2023/08/30	65	96.62	8	97.45	97.70	57	3,555	1.60%
2023/08/29	1	90.70	0	0.00	91.70	1	3,535	0.03%
2023/08/28	5	91.70	0	0.00	90.60	5	3,558	0.14%
2023/08/25	1	94.80	1	93.20	93.20	0	3,585	0.00%
2023/08/24	2	94.85	5	94.58	94.40	-3	3,576	-0.08%
2023/08/23	18	93.02	0.1	93.80	94.60	17.9	3,561	0.50%
2023/08/22	2	90.20	0	0.00	90.40	2	3,524	0.06%
2023/08/17	3	89.47	3	90.00	89.90	0	3,515	0.00%
2023/08/15	3	88.00	0	0.00	88.00	3	3,502	0.09%
2023/08/11	19	93.01	19	91.83	91.80	0	3,487	0.00%
2023/08/10	0	0.00	1	94.71	93.60	-1	3,487	-0.03%
2023/08/07	3	99.80	7.2	100.67	100.00	-4.2	3,397	-0.12%
2023/08/04	3	99.07	11.1	98.73	99.50	-8.1	3,254	-0.25%
2023/08/02	4	90.60	1	90.50	90.50	3	3,095	0.10%
2023/08/01	0	0.00	1	91.80	92.50	-1	3,084	-0.03%
2023/07/28	5	91.80	6.1	93.00	91.60	-1.1	3,081	-0.04%
2023/07/27	1	91.90	1	91.40	91.10	0	3,068	0.00%
2023/07/26	3	92.03	1	93.60	90.00	2	3,101	0.06%
2023/07/24	5	99.38	2	96.20	95.90	3	3,095	0.10%
2023/07/21	4.2	97.67	0	0.00	97.50	4.2	3,030	0.14%
2023/07/20	4	98.30	8	100.11	100.00	-4	3,024	-0.13%
2023/07/19	2	100.50	1.4	97.29	96.20	0.6	2,932	0.02%
2023/07/18	1	96.00	0	0.00	96.50	1	2,905	0.03%
2023/07/17	0.1	98.16	1	98.20	96.60	-0.9	2,913	-0.03%
2023/07/14	3	97.80	0	0.00	97.60	3	2,935	0.10%
2023/07/13	1	99.40	1	100.50	97.60	0	2,963	0.00%
2023/07/12	0.3	100.50	1	99.90	99.20	-0.7	2,963	-0.02%
2023/07/11	4	102.13	11	101.64	103.00	-7	2,923	-0.24%
2023/07/10	5	99.48	8.1	100.20	99.90	-3.1	2,853	-0.11%
2023/07/07	37	98.80	37	97.28	96.40	0	2,797	0.00%
2023/07/06	4	101.38	22.1	100.25	101.00	-18.1	2,753	-0.66%
2023/07/05	12	95.64	10	96.53	93.90	2	2,569	0.08%
2023/07/04	0	0.00	13	92.25	92.20	-13	2,486	-0.52%
2023/07/03	10	89.24	0	0.00	91.30	10	2,511	0.40%
2023/06/30	10	90.71	8	90.66	90.30	2	2,543	0.08%
2023/06/29	0	0.00	2	87.35	88.50	-2	2,648	-0.08%
2023/06/28	0	0.00	1	87.70	88.00	-1	2,944	-0.03%
2023/06/27	0	0.00	1	86.50	86.00	-1	3,058	-0.03%
2023/06/21	4	87.10	2	87.55	87.10	2	3,190	0.06%
2023/06/20	0	0.00	2	89.05	88.50	-2	3,180	-0.06%
2023/06/19	14	89.36	4.2	89.26	89.30	9.8	3,181	0.31%
2023/06/16	3	90.50	6	90.77	90.50	-3	3,177	-0.09%
2023/06/15	13.1	92.10	5	91.24	92.00	8.1	3,176	0.25%
2023/06/14	7	88.83	9	89.19	88.60	-2	3,176	-0.06%
2023/06/13	1	91.20	3	90.93	90.70	-2	3,171	-0.06%
2023/06/12	3	90.07	0	0.00	89.80	3	3,162	0.09%
2023/06/08	1	93.40	2	93.20	90.10	-1	3,136	-0.03%
2023/06/07	2	94.85	8.1	92.82	93.20	-6.1	3,092	-0.20%
2023/06/06	1	90.70	8	88.28	89.60	-7	2,970	-0.24%
2023/06/05	2	88.70	8.1	88.73	90.00	-6.1	2,919	-0.21%
2023/06/02	0	0.00	21	87.82	88.10	-21	2,829	-0.74%
2023/06/01	13.1	83.90	8	84.84	84.10	5.1	2,751	0.18%
2023/05/31	20	82.34	1	83.20	82.90	19	2,754	0.69%
2023/05/26	2.1	81.28	1	80.50	81.30	1.1	2,705	0.04%
2023/05/24	0	81.00	0	0.00	80.70	0	2,717	0.00%
2023/05/23	1	82.50	0	0.00	81.00	1	2,793	0.04%
2023/05/18	2	77.70	0	0.00	78.00	2	2,834	0.07%
2023/05/17	2	77.40	2	77.00	77.40	0	2,828	0.00%
2023/05/16	0	0.00	10	79.00	77.20	-10	2,814	-0.36%
2023/05/15	0	0.00	5	75.70	76.80	-5	2,805	-0.18%
2023/05/12	2	78.70	0	0.00	79.30	2	2,795	0.07%
2023/05/11	2	79.50	35	79.18	78.70	-33	2,804	-1.18%
2023/05/09	9	79.39	0	0.00	78.80	9	2,816	0.32%
2023/05/05	5	80.70	0	0.00	80.10	5	2,834	0.18%
2023/05/04	3	81.60	0	0.00	81.20	3	2,828	0.11%
2023/05/03	19	82.37	0	0.00	82.10	19	2,846	0.67%
2023/05/02	15	85.27	10	86.65	84.30	5	2,862	0.17%
2023/04/28	16	83.37	22	83.55	82.80	-6	2,943	-0.20%
2023/04/27	13	80.46	1	80.00	79.60	12	2,979	0.40%
2023/04/26	3.2	82.37	0	0.00	82.00	3.2	2,971	0.11%
2023/04/25	16	84.42	0	0.00	83.00	16	2,969	0.54%
2023/04/24	4	88.50	0	0.00	88.30	4	2,943	0.14%
2023/04/21	5	89.34	3	90.53	89.00	2	2,953	0.07%
2023/04/20	12	92.31	2	90.80	90.60	10	2,945	0.34%
2023/04/19	6	94.97	9	94.29	94.10	-3	3,037	-0.10%
2023/04/18	7	94.21	4	93.98	93.00	3	3,004	0.10%
2023/04/17	5	92.96	10	93.48	93.90	-5	3,010	-0.17%
2023/04/14	1.2	91.65	2	90.70	90.40	-0.8	2,968	-0.03%
2023/04/13	2	91.50	5	91.44	90.40	-3	2,945	-0.10%
2023/04/12	9	93.39	2	93.40	93.40	7	2,911	0.24%
2023/04/11	4	93.85	6	94.52	93.70	-2	2,871	-0.07%
2023/04/10	10.1	91.22	11	91.06	91.00	-0.9	2,772	-0.03%
2023/04/07	0	0.00	2	91.40	90.60	-2	2,734	-0.07%
2023/04/06	2	87.85	1	86.30	89.00	1	2,638	0.04%
2023/03/31	2	86.90	4	85.55	87.20	-2	2,585	-0.08%
2023/03/30	11	87.29	2	86.95	87.80	9	2,526	0.36%
2023/03/29	3	89.03	8	86.34	85.10	-5	2,387	-0.21%
2023/03/28	7	82.30	3	82.07	82.30	4	2,095	0.19%
2023/03/27	2	82.45	1	82.80	82.80	1	1,974	0.05%
2023/03/24	2	80.25	8	80.73	80.90	-6	1,894	-0.32%
2023/03/20	2	77.80	2	78.40	77.30	0	1,850	0.00%
2023/03/17	0	0.00	5	75.66	77.00	-5	1,844	-0.27%
2023/03/16	2	71.80	0	0.00	72.10	2	1,803	0.11%
2023/03/15	0	0.00	1	74.40	74.00	-1	1,808	-0.06%
2023/03/10	1	76.60	0	0.00	75.30	1	1,871	0.05%
2023/03/09	2	78.30	2	79.10	77.80	0	1,897	0.00%
2023/03/06	0	0.00	1	78.30	79.30	-1	1,982	-0.05%
2023/03/03	2	75.90	1	74.60	77.50	1	2,067	0.05%
2023/03/02	2	76.75	1	76.80	76.60	1	2,322	0.04%
2023/02/24	0	0.00	2.2	77.82	76.70	-2.2	2,435	-0.09%
2023/02/23	2	77.70	0	0.00	78.00	2	2,420	0.08%
2023/02/21	6.2	81.86	0	0.00	79.20	6.2	2,423	0.26%
2023/02/20	1	80.80	2.3	79.22	81.00	-1.3	2,353	-0.05%
2023/02/17	2.3	77.31	2	76.90	76.90	0.3	2,309	0.01%
2023/02/16	6	76.90	5	77.50	77.10	1	2,312	0.04%
2023/02/13	3	76.90	3	76.30	76.30	0	2,419	0.00%
2023/02/10	0	0.00	1	75.60	76.30	-1	2,431	-0.04%
2023/02/09	0	0.00	4	77.80	77.30	-4	2,420	-0.17%
2023/02/08	4	78.70	0	0.00	78.80	4	2,417	0.17%
2023/02/03	1	76.60	0	0.00	75.60	1	2,440	0.04%
2023/01/30	2	75.80	6	79.67	79.90	-4	2,435	-0.16%
2023/01/17	10	72.38	11	73.37	74.20	-1	2,326	-0.04%
2023/01/16	4	70.05	0	0.00	69.90	4	2,254	0.18%
2023/01/13	7	70.61	0	0.00	70.50	7	2,238	0.31%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/11	3	74.30	16	74.42	74.10	-13	2,223	-0.58%
2023/01/10	20	74.25	6	73.80	74.20	14	2,221	0.63%
2023/01/09	2	77.10	13	75.37	75.20	-11	2,193	-0.50%
2023/01/06	1	72.60	0	0.00	73.10	1	2,076	0.05%
2023/01/05	0.3	71.40	0	0.00	71.90	0.3	2,069	0.01%
2023/01/04	2	70.10	2	70.90	70.80	0	2,021	0.00%
2023/01/03	3	68.60	3	69.23	69.10	0	2,013	0.00%
2022/12/30	0	0.00	2	68.10	68.10	-2	2,013	-0.10%
2022/12/29	2	67.80	2	69.10	69.10	0	2,026	0.00%
2022/12/21	1.1	67.94	0	0.00	66.60	1.1	2,129	0.05%
2022/12/20	5	68.10	10	67.95	67.10	-5	2,140	-0.23%
2022/12/15	4	71.60	0	0.00	71.90	4	2,144	0.19%
2022/12/14	3	72.43	1	72.90	73.50	2	2,131	0.09%
2022/12/12	0	0.00	2	71.00	70.90	-2	2,117	-0.09%
2022/12/09	4	70.25	0	0.00	69.80	4	2,110	0.19%
2022/12/06	0	0.00	1	73.70	73.20	-1	2,080	-0.05%
2022/12/05	6	75.50	0	0.00	74.50	6	2,069	0.29%
2022/12/02	0	0.00	4	76.30	76.10	-4	2,032	-0.20%
2022/12/01	3	77.00	3	75.80	75.40	0	2,018	0.00%
2022/11/30	5	75.52	2	76.80	75.40	3	1,996	0.15%
2022/11/29	2	75.30	4.6	76.32	76.40	-2.6	1,991	-0.13%
2022/11/28	3.2	79.46	2	78.40	78.80	1.2	1,970	0.06%
2022/11/25	1.4	80.04	3	79.83	79.30	-1.6	1,999	-0.08%
2022/11/24	60.2	78.53	56	80.69	81.50	4.2	2,007	0.21%
2022/11/23	8	72.23	7	75.17	75.50	1	1,717	0.06%
2022/11/18	3	70.90	0	0.00	68.80	3	1,630	0.18%
2022/11/17	0	0.00	1	68.60	70.50	-1	1,689	-0.06%
2022/11/16	1	67.80	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	1	68.20	68.50	-1	1,755	-0.06%
2022/11/11	0	0.00	1	66.20	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	1	66.70	66.90	-1	1,656	-0.06%
2022/11/08	0	0.00	3	62.53	62.70	-3	1,608	-0.19%
2022/11/07	5	64.50	0	0.00	63.60	5	1,598	0.31%
2022/11/03	2	61.30	1	63.10	63.40	1	1,598	0.06%
2022/11/02	1	63.60	11	63.14	63.30	-10	1,583	-0.63%
2022/11/01	0	0.00	4	62.53	63.10	-4	1,571	-0.25%
2022/10/31	11	59.03	15	60.13	61.80	-4	1,530	-0.26%
2022/10/27	0	0.00	2	60.30	60.30	-2	1,465	-0.14%
2022/10/25	2	58.40	0	0.00	58.00	2	1,444	0.14%
2022/10/21	4	59.70	0	0.00	58.70	4	1,443	0.28%
2022/10/14	0	0.00	2	59.00	58.70	-2	1,464	-0.14%
2022/10/13	3	56.20	0	0.00	55.20	3	1,456	0.21%
2022/10/06	2	63.10	0	0.00	63.70	2	1,440	0.14%
2022/10/05	16	64.09	15	65.99	65.00	1	1,425	0.07%
2022/09/30	2	58.80	2	59.90	60.90	0	1,383	0.00%
2022/09/28	0	0.00	8	60.20	59.70	-8	1,402	-0.57%
2022/09/27	3.1	64.03	0	0.00	63.50	3.1	1,407	0.22%
2022/09/26	3	67.43	1	66.10	66.10	2	1,423	0.14%
2022/09/02	1	79.00	0	0.00	80.50	1	1,593	0.06%
2022/08/31	1	82.20	2.1	82.53	82.00	-1.1	1,524	-0.07%
2022/08/29	0	0.00	0.9	74.50	74.90	-0.9	1,447	-0.06%
2022/08/25	0.2	77.20	0	0.00	77.00	0.2	1,506	0.01%
2022/08/24	2.8	79.01	3	79.27	77.20	-0.2	1,540	-0.01%
2022/08/23	3	79.90	2	80.25	82.00	1	1,536	0.07%
2022/08/16	0	0.00	1	76.10	76.10	-1	1,520	-0.07%
2022/08/15	1	76.30	1	76.30	76.50	0	1,532	0.00%
2022/08/12	1	75.10	1	74.50	75.80	0	1,539	0.00%
2022/08/11	1	73.80	2	73.30	73.50	-1	1,545	-0.06%
2022/08/10	2	71.00	1	71.10	70.80	1	1,578	0.06%
2022/08/04	1	68.40	0	0.00	69.20	1	1,658	0.06%
2022/07/29	0	0.00	5	72.30	72.10	-5	1,696	-0.29%
2022/07/27	3	68.90	3	68.67	70.90	0	1,751	0.00%
2022/07/26	2	73.60	0	0.00	73.70	2	1,710	0.12%
2022/07/21	0	0.00	1	78.20	78.70	-1	1,764	-0.06%
2022/07/08	0	0.00	2	72.60	72.30	-2	1,823	-0.11%
2022/07/07	3	68.00	7	68.07	69.10	-4	1,815	-0.22%
2022/07/06	0	0.00	5	66.20	66.10	-5	1,824	-0.27%
2022/07/04	0	0.00	4	72.05	72.00	-4	1,807	-0.22%
2022/07/01	0.2	80.07	1	78.10	77.10	-0.8	1,816	-0.04%
2022/06/30	1	82.10	0	0.00	85.00	1	1,806	0.06%
2022/06/24	0	0.00	4.5	82.34	82.20	-4.5	1,808	-0.25%
2022/06/23	0.1	79.93	0	0.00	80.70	0.1	1,818	0.01%
2022/06/22	2	80.30	0	0.00	80.20	2	1,829	0.11%
2022/06/21	1.1	82.32	0.2	80.70	83.20	0.9	1,825	0.05%
2022/06/16	0.1	89.44	0	0.00	86.20	0.1	1,825	0.01%
2022/06/14	0	0.00	1	86.70	88.50	-1	1,838	-0.05%
2022/06/13	3.5	88.04	3	87.90	88.10	0.5	1,867	0.03%
2022/06/08	5	93.32	0	0.00	92.90	5	1,988	0.25%
2022/06/07	3	94.53	1	94.80	94.60	2	1,983	0.10%
2022/06/06	11	95.35	20	97.03	96.70	-9	1,972	-0.46%
2022/06/02	2	94.10	0	0.00	94.10	2	1,939	0.10%
2022/06/01	14	95.26	4	95.50	95.40	10	1,958	0.51%
2022/05/31	5	93.42	3	92.77	94.40	2	1,934	0.10%
2022/05/30	6	89.38	6	90.05	90.10	0	1,943	0.00%
2022/05/27	1	86.60	15	86.76	88.20	-14	1,926	-0.73%
2022/05/25	0	0.00	9	85.00	84.90	-9	1,933	-0.47%
2022/05/23	0	0.00	1	86.60	85.70	-1	1,975	-0.05%
2022/05/19	0	0.00	2	86.10	88.00	-2	1,989	-0.10%
2022/05/18	22	89.38	1	89.90	88.00	21	2,001	1.05%
2022/05/17	1	89.40	0.1	86.70	88.80	0.9	1,971	0.05%
2022/05/10	0	0.00	12	80.52	82.30	-12	2,107	-0.57%
2022/05/09	7	80.74	0	0.00	80.00	7	2,170	0.32%
2022/05/06	0	0.00	1	81.80	82.10	-1	2,175	-0.05%
2022/05/05	7	84.01	9	85.21	85.30	-2	2,191	-0.09%
2022/05/04	3	84.03	1	85.60	84.30	2	2,143	0.09%
2022/05/03	0.1	85.40	0	0.00	85.60	0.1	2,129	0.00%
2022/04/29	2	84.65	1	84.10	84.00	1	2,152	0.05%
2022/04/27	0	0.00	6.5	84.19	83.10	-6.5	2,167	-0.30%
2022/04/26	0	0.00	3	89.70	89.80	-3	2,145	-0.14%
2022/04/22	1	93.60	1.5	93.10	94.00	-0.5	2,131	-0.02%
2022/04/21	1	92.40	3	93.00	92.90	-2	2,136	-0.09%
2022/04/18	1	92.20	0	0.00	91.50	1	2,333	0.04%
2022/04/15	4	94.70	0	0.00	94.40	4	2,345	0.17%
2022/04/13	7	97.84	7	97.84	98.00	0	2,452	0.00%
2022/04/12	3	98.00	8	97.35	97.60	-5	2,501	-0.20%
2022/04/11	1	95.00	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0.1	95.90	12	96.42	97.60	-12	2,513	-0.48%
2022/04/07	2	95.00	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0.1	99.20	2	99.30	98.40	-1.9	2,477	-0.07%
2022/04/01	3	99.00	0	0.00	98.80	3	2,510	0.12%
2022/03/31	1	100.54	8	101.56	100.50	-7	2,508	-0.28%
2022/03/28	0	0.00	3	102.00	101.50	-3	2,593	-0.12%
2022/03/25	0	0.00	1	102.00	103.00	-1	2,609	-0.04%
2022/03/24	5	100.00	5	101.00	102.00	0	2,627	0.00%
2022/03/23	0	0.00	9	103.11	101.50	-9	2,726	-0.33%
2022/03/22	5.1	101.03	1	101.00	101.50	4.1	2,738	0.15%
2022/03/18	0.1	100.50	7	102.00	102.50	-7	2,723	-0.26%
2022/03/17	0	0.00	2	100.00	101.50	-2	2,748	-0.07%
2022/03/16	23	95.85	6	96.03	98.00	17	2,722	0.62%
2022/03/15	2	95.10	0	0.00	93.50	2	2,697	0.07%
2022/03/14	10	96.86	4	97.35	97.70	6	2,684	0.22%
2022/03/11	14	98.56	28	98.27	98.20	-14	2,642	-0.53%
2022/03/10	5	103.70	6	103.50	103.00	-1	2,574	-0.04%
2022/03/09	3	101.17	1	101.00	100.50	2	2,586	0.08%
2022/03/08	1.1	99.99	1	103.50	99.60	0.1	2,604	0.00%
2022/03/07	2	100.75	2	103.00	101.50	0	2,589	0.00%
2022/03/04	6	106.25	0	0.00	106.00	6	2,595	0.23%
2022/03/03	9	109.39	3	110.33	110.00	6	2,628	0.23%
2022/03/01	1	106.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	0	0.00	2	103.00	101.50	-2	2,676	-0.07%
2022/02/24	3	101.00	0	0.00	101.00	3	2,723	0.11%
2022/02/22	3	106.50	5	104.50	104.50	-2	2,759	-0.07%
2022/02/21	0	0.00	2	109.00	109.50	-2	2,769	-0.07%
2022/02/17	2	111.50	0	0.00	111.50	2	2,913	0.07%
2022/02/16	0.2	110.08	2	110.25	109.00	-1.8	2,929	-0.06%
2022/02/15	3	108.00	3	108.67	107.50	0	2,937	0.00%
2022/02/14	4.1	108.65	30	109.20	108.50	-26	2,902	-0.89%
2022/02/11	9	113.61	6	114.00	113.50	3	2,876	0.10%
2022/02/10	3	114.33	4	115.63	118.00	-1	2,850	-0.04%
2022/02/09	45	112.74	24	114.42	114.50	21	2,845	0.74%
2022/02/08	15	117.50	0	118.50	116.00	15	2,795	0.54%
2022/02/07	9	114.00	9	115.50	115.00	0	2,876	0.00%
2022/01/26	4	115.00	0.1	118.50	116.50	3.9	2,887	0.14%
2022/01/25	0	0.00	0.2	117.00	116.50	-0.2	2,991	-0.01%
2022/01/24	4	114.00	4	115.63	118.50	0	3,051	0.00%
2022/01/21	1.1	117.38	0	0.00	117.00	1.1	3,215	0.03%
2022/01/19	0	0.00	1	118.50	119.50	-1	3,567	-0.03%
2022/01/18	0.2	125.50	12	122.88	122.00	-11.8	3,646	-0.32%
2022/01/17	0	0.00	12	123.50	124.50	-12	3,659	-0.33%
2022/01/14	2	123.50	8.5	121.56	123.00	-6.5	3,713	-0.18%
2022/01/13	0	0.00	3	120.33	119.50	-3	3,747	-0.08%
2022/01/12	7.7	121.52	3.2	124.20	119.00	4.5	3,707	0.12%
2022/01/11	5.1	127.00	0	0.00	125.50	5.1	3,610	0.14%
2022/01/10	0	0.00	4	129.00	130.50	-4	3,587	-0.11%
2022/01/07	3.2	130.18	3.5	129.71	130.50	-0.4	3,580	-0.01%
2022/01/06	3	136.00	5	135.60	136.00	-2	3,506	-0.06%
2022/01/05	1	141.00	0	0.00	138.50	1	3,510	0.03%
2022/01/04	4	144.00	2	144.49	144.50	2	3,482	0.06%
2022/01/03	1	144.00	2	144.00	143.50	-1	3,523	-0.03%
2021/12/29	1	140.50	0	0.00	142.00	1	3,609	0.03%
2021/12/28	4	143.00	1	143.00	143.00	3	3,672	0.08%
2021/12/27	3	142.50	0	0.00	142.50	3	3,682	0.08%
2021/12/24	1	141.50	0.1	142.50	141.50	0.9	3,727	0.02%
2021/12/23	2	140.25	0	0.00	141.00	2	3,746	0.05%
2021/12/22	0	0.00	16	138.78	139.50	-16	3,769	-0.42%
2021/12/21	1	137.50	6	137.42	137.50	-5	3,741	-0.13%
2021/12/20	7.1	133.45	0	0.00	133.50	7.1	3,731	0.19%
2021/12/17	18	136.31	7.8	136.68	137.50	10.2	3,723	0.27%
2021/12/16	17	141.68	6.2	142.71	142.50	10.8	3,647	0.30%
2021/12/15	5	139.00	0.1	141.00	140.00	4.9	3,687	0.13%
2021/12/14	6	139.75	0.2	140.50	139.50	5.8	3,746	0.15%
2021/12/13	3	144.50	0	0.00	144.00	3	3,887	0.08%
2021/12/10	1.1	142.95	0	0.00	141.50	1.1	4,011	0.03%
2021/12/09	2.1	144.83	0	0.00	144.00	2.1	4,040	0.05%
2021/12/08	3.1	145.42	0	0.00	145.00	3.1	4,087	0.08%
2021/12/07	0.2	146.25	2	147.00	146.00	-1.8	4,097	-0.04%
2021/12/06	3	144.33	0	0.00	144.00	3	4,114	0.07%
2021/12/03	2	144.00	2	145.50	146.00	0	4,183	0.00%
2021/12/02	3.1	146.06	7	145.07	146.00	-3.9	4,229	-0.09%
2021/12/01	0	0.00	8	145.56	146.50	-8	4,262	-0.19%
2021/11/30	2	148.25	1.2	147.85	147.00	0.8	4,382	0.02%
2021/11/29	11.3	146.88	4	148.00	147.00	7.3	4,439	0.16%
2021/11/26	1.2	142.67	10	142.75	145.00	-8.8	4,498	-0.20%
2021/11/25	7.3	149.87	3	151.33	148.00	4.3	4,473	0.10%
2021/11/24	5.2	149.83	4	149.38	149.00	1.2	4,490	0.03%
2021/11/23	8	154.81	8	152.06	151.00	0	4,467	0.00%
2021/11/22	5.1	156.12	19.4	156.47	156.00	-14.3	4,482	-0.32%
2021/11/19	7.2	157.31	9	157.28	156.00	-1.8	4,636	-0.04%
2021/11/18	6.1	156.16	17.1	156.99	156.00	-11	4,675	-0.24%
2021/11/17	9	156.44	20.6	156.83	157.50	-11.6	4,698	-0.25%
2021/11/16	9.1	154.16	0.1	155.50	154.50	9.1	4,643	0.19%
2021/11/15	6	152.75	0	0.00	151.50	6	4,594	0.13%
2021/11/12	7.2	152.49	1	151.50	152.50	6.2	4,614	0.13%
2021/11/11	3	150.50	2	151.50	150.00	1	4,616	0.02%
2021/11/10	2.1	150.79	4	151.63	151.50	-1.9	4,664	-0.04%
2021/11/09	6	148.08	6	149.08	148.50	0	4,682	0.00%
2021/11/08	6	149.42	0	0.00	149.00	6	4,654	0.13%
2021/11/05	2	148.25	5	150.00	152.00	-3	4,661	-0.06%
2021/11/04	15	151.03	16.5	150.27	150.00	-1.5	4,693	-0.03%
2021/11/03	7	157.43	2	156.00	155.00	5	4,630	0.11%
2021/11/02	18	160.69	29	155.71	154.00	-11	4,621	-0.24%
2021/11/01	7	160.21	5	159.90	161.00	2	4,584	0.04%
2021/10/29	14	163.89	7	161.57	159.50	7	4,642	0.15%
2021/10/28	12	159.00	13.1	159.99	158.50	-1.1	4,492	-0.02%
2021/10/27	39	155.21	22	158.23	161.50	17	4,457	0.38%
2021/10/26	6.1	149.11	3	148.33	149.00	3.1	4,249	0.07%
2021/10/25	10	143.00	0	0.00	143.00	10	4,228	0.24%
2021/10/22	5.1	138.75	3	139.00	140.00	2.1	4,315	0.05%
2021/10/21	8.2	147.51	5	145.40	143.50	3.2	4,357	0.07%
2021/10/20	2	142.50	2	143.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	3	141.50	143.00	-3	4,470	-0.07%
2021/10/15	2.1	139.97	0	0.00	140.00	2.1	4,962	0.04%
2021/10/14	0.2	136.85	0	0.00	136.00	0.2	5,063	0.00%
2021/10/13	2.1	134.05	0	0.00	133.50	2.1	5,126	0.04%
2021/10/12	4.2	136.02	2	136.50	136.50	2.2	5,191	0.04%
2021/10/08	2	142.50	4	143.25	142.00	-2	5,281	-0.04%
2021/10/07	11	142.41	7	141.43	141.50	4	5,378	0.07%
2021/10/06	15	137.60	14	138.14	137.50	1	5,607	0.02%
2021/10/05	7.2	136.45	1	133.50	138.50	6.2	5,874	0.11%
2021/10/04	10	132.75	13.5	133.60	132.00	-3.5	6,024	-0.06%
2021/10/01	6.1	136.83	8	138.00	136.50	-1.9	6,243	-0.03%
2021/09/30	12.2	141.15	3	141.83	143.50	9.2	6,511	0.14%
2021/09/29	18	140.47	12	140.92	140.50	6	6,543	0.09%
2021/09/28	0	0.00	8	146.94	148.00	-8	6,625	-0.12%
2021/09/27	2	150.00	0	0.00	149.50	2	6,785	0.03%
2021/09/24	3.2	151.50	1	151.00	150.50	2.2	6,839	0.03%
2021/09/23	4.1	150.50	1	152.00	150.00	3.1	6,992	0.04%
2021/09/22	9.3	149.59	11	148.73	149.50	-1.7	7,012	-0.02%
2021/09/17	3	147.50	5	148.90	150.50	-2	7,006	-0.03%
2021/09/16	5.4	145.94	11	146.91	144.50	-5.6	7,056	-0.08%
2021/09/15	10.2	149.58	9	150.28	150.00	1.2	7,098	0.02%
2021/09/14	1.1	159.50	6	159.58	159.50	-4.9	7,042	-0.07%
2021/09/13	5	158.00	4	156.75	157.00	1	7,067	0.01%
2021/09/10	4	162.50	1	163.00	163.50	3	7,043	0.04%
2021/09/09	3	166.83	2	165.50	165.00	1	7,066	0.01%
2021/09/08	2	163.75	1	165.00	164.00	1	7,095	0.01%
2021/09/07	3.1	170.16	4	165.00	165.00	-0.9	7,193	-0.01%
2021/09/06	0	0.00	3.1	173.44	172.00	-3.1	7,207	-0.04%
2021/09/03	16	177.53	17	175.41	174.00	-1	7,311	-0.01%
2021/09/02	6.1	175.02	10	174.45	175.00	-3.9	7,603	-0.05%
2021/09/01	9	173.00	15	173.23	175.00	-6	7,580	-0.08%
2021/08/31	1.2	167.08	0	0.00	168.50	1.2	7,481	0.02%
2021/08/30	1	166.00	2.1	168.12	166.00	-1.1	7,499	-0.01%
2021/08/27	4	171.00	9	170.89	170.50	-5	7,502	-0.07%
2021/08/26	5	171.70	10	168.65	170.50	-5	7,514	-0.07%
2021/08/25	12	167.58	18.2	166.94	170.00	-6.2	7,537	-0.08%
2021/08/24	23.1	160.68	25.3	160.11	162.00	-2.2	7,398	-0.03%
2021/08/23	9	153.00	3	155.50	155.00	6	7,405	0.08%
2021/08/20	1	145.00	2	143.50	145.00	-1	7,416	-0.01%
2021/08/18	3	142.83	2.2	143.95	150.00	0.8	7,845	0.01%
2021/08/17	1	145.00	1	146.00	145.50	0	7,965	0.00%
2021/08/16	25	146.88	1	140.50	147.50	24	7,970	0.30%
2021/08/13	4.1	146.99	28	149.11	145.00	-23.9	7,943	-0.30%
2021/08/12	2	153.00	0	0.00	153.50	2	7,946	0.03%
2021/08/11	13.1	154.09	12	153.88	152.00	1.1	8,010	0.01%
2021/08/10	3.1	154.55	3	155.17	154.00	0.1	8,085	0.00%
2021/08/09	2.2	160.18	2	161.50	158.50	0.2	8,142	0.00%
2021/08/06	5	162.80	1	162.50	162.50	4	8,227	0.05%
2021/08/05	0	0.00	1	162.00	163.50	-1	8,291	-0.01%
2021/08/04	3	165.17	10	165.65	165.50	-7	8,341	-0.08%
2021/08/03	5	162.30	7	161.86	162.00	-2	8,289	-0.02%
2021/08/02	9.2	162.87	3	161.50	161.50	6.2	8,306	0.07%
2021/07/30	1	171.00	6	165.17	164.00	-5	8,322	-0.06%
2021/07/29	5.1	165.29	0.2	168.00	167.00	4.9	8,323	0.06%
2021/07/28	6.1	162.07	11	165.55	165.00	-4.9	8,391	-0.06%
2021/07/27	9	174.22	2.2	170.32	169.50	6.8	8,463	0.08%
2021/07/26	5	177.10	2	178.50	177.50	3	8,524	0.04%
2021/07/23	18.3	178.68	27.1	183.47	176.00	-8.8	8,542	-0.10%
2021/07/22	42	186.31	12.1	186.97	183.50	29.9	8,500	0.35%
2021/07/21	12	182.88	15.2	182.51	187.50	-3.2	8,323	-0.04%
2021/07/20	9	176.83	6	175.58	173.50	3	8,132	0.04%
2021/07/19	3.9	179.91	12	181.96	181.00	-8.1	8,090	-0.10%
2021/07/16	7	180.64	6.1	179.18	178.00	0.9	8,076	0.01%
2021/07/15	38.1	189.04	31.8	183.91	186.00	6.3	8,031	0.08%
2021/07/14	15.1	186.21	12	183.17	187.00	3.1	7,974	0.04%
2021/07/13	24	189.71	28.1	185.78	181.50	-4.1	7,875	-0.05%
2021/07/12	17.2	182.24	38.1	179.65	187.00	-20.9	7,644	-0.27%
2021/07/09	19.1	172.08	23	173.76	171.00	-4	7,354	-0.05%
2021/07/08	27	169.52	14	169.04	170.00	13	7,228	0.18%
2021/07/07	13.3	165.67	23	166.13	167.50	-9.7	7,034	-0.14%
2021/07/06	3	161.17	1	161.00	160.50	2	6,822	0.03%
2021/07/05	19	163.37	11	163.23	161.50	8	6,856	0.12%
2021/07/02	32	157.39	74.1	155.43	160.50	-42.1	6,846	-0.61%
2021/07/01	30	153.97	28	153.57	150.00	2	6,993	0.03%
2021/06/30	30	157.38	23	159.33	155.50	7	6,981	0.10%
2021/06/29	1	156.00	1	154.52	154.00	0	6,883	0.00%
2021/06/28	6	155.58	2	155.25	156.50	4	6,977	0.06%
2021/06/25	27	156.63	28	156.20	155.00	-1	6,965	-0.01%
2021/06/24	21	154.76	10	156.60	155.50	11	6,906	0.16%
2021/06/23	2	152.25	12	152.29	152.00	-10	6,737	-0.15%
2021/06/22	6.1	149.61	8.1	152.35	148.50	-2	6,674	-0.03%
2021/06/21	2	147.00	2.1	148.55	149.50	-0.1	6,650	0.00%
2021/06/18	3.1	150.19	1	150.50	149.00	2.1	6,656	0.03%
2021/06/17	2.3	147.43	11.4	150.26	151.00	-9.1	6,696	-0.14%
2021/06/16	12	151.29	15	152.30	148.50	-3	6,684	-0.04%
2021/06/15	5	148.60	11	150.45	151.00	-6	6,544	-0.09%
2021/06/11	25.3	147.89	15	149.50	147.00	10.3	6,582	0.16%
2021/06/10	48.1	150.19	36.1	148.15	147.00	12	6,566	0.18%
2021/06/09	4	140.13	12	141.08	141.00	-8	6,218	-0.13%
2021/06/08	0.1	139.00	15	138.70	138.00	-14.9	6,244	-0.24%
2021/06/07	12	138.38	14	139.50	138.50	-2	6,302	-0.03%
2021/06/04	6	137.75	21	139.38	140.00	-15	6,304	-0.24%
2021/06/03	6	137.92	3	139.00	137.50	3	6,390	0.05%
2021/06/02	44	140.17	4	138.50	136.00	40	6,376	0.63%
2021/06/01	8	142.44	12	143.33	143.00	-4	6,310	-0.06%
2021/05/28	2.5	139.60	9	140.22	141.50	-6.5	6,278	-0.10%
2021/05/27	18	138.44	12	139.71	138.00	6	6,266	0.10%
2021/05/26	28.1	135.12	29	136.71	135.50	-1	6,186	-0.02%
2021/05/25	4	132.25	20	131.85	135.00	-16	5,925	-0.27%
2021/05/24	3	119.67	3	121.83	123.00	0	5,848	0.00%
2021/05/21	1	118.50	13	120.58	122.00	-12	5,878	-0.20%
2021/05/20	5	118.80	2	123.00	117.00	3	5,981	0.05%
2021/05/19	15	119.60	13	120.04	121.50	2	6,021	0.03%
2021/05/18	9.1	118.39	8	120.00	123.00	1.1	6,011	0.02%
2021/05/17	7.1	114.64	12	116.54	117.00	-4.9	6,035	-0.08%
2021/05/14	10.1	117.78	2	114.50	116.00	8.1	6,001	0.13%
2021/05/13	3.1	116.69	3	118.83	121.50	0.1	6,052	0.00%
2021/05/12	4.2	111.26	4	111.25	113.00	0.2	6,237	0.00%
2021/05/11	15	120.73	7	122.07	119.00	8	6,303	0.13%
2021/05/10	15	130.93	5	132.60	129.50	10	6,376	0.16%
2021/05/07	25	134.36	14	131.96	134.50	11	6,490	0.17%
2021/05/06	18	127.31	10	126.95	124.00	8	6,531	0.12%
2021/05/05	169	127.14	184	131.15	127.00	-15	6,646	-0.23%	大買/大賣/
2021/05/04	49.1	128.12	55	136.16	129.00	-5.9	6,867	-0.09%
2021/05/03	9	145.33	16	144.72	141.50	-7	7,454	-0.09%
2021/04/29	19	157.66	5	158.10	156.00	14	7,692	0.18%
2021/04/28	3	160.00	9	159.22	158.00	-6	7,845	-0.08%
2021/04/27	2	157.50	27	157.13	159.00	-25	7,982	-0.31%
2021/04/26	14	151.57	3	153.17	152.00	11	8,109	0.14%
2021/04/23	8	149.56	3	151.33	152.00	5	8,168	0.06%
2021/04/22	5	152.20	4	148.50	148.50	1	8,232	0.01%
2021/04/21	3	155.83	4.1	156.42	156.00	-1.1	8,435	-0.01%
2021/04/20	2	158.00	14	159.32	159.00	-12	8,825	-0.14%
2021/04/19	8	157.50	8	155.50	158.00	0	9,012	0.00%
2021/04/16	12	154.25	1	154.00	152.50	11	9,471	0.12%
2021/04/14	25	153.82	7	155.64	155.00	18	9,509	0.19%
2021/04/13	3	158.50	2.1	160.24	158.50	1	9,638	0.01%
2021/04/12	3	167.67	13.7	167.83	163.00	-10.7	9,678	-0.11%
2021/04/09	1.2	166.00	6	168.75	164.00	-4.8	9,762	-0.05%
2021/04/08	14	169.36	15	169.30	166.50	-1	9,878	-0.01%
2021/04/07	12	163.88	46	166.34	165.50	-34	9,876	-0.34%
2021/04/06	5	154.30	9	155.00	157.00	-4	9,798	-0.04%
2021/04/01	18.1	157.60	7	155.86	153.00	11.1	10,358	0.11%
2021/03/31	13.1	154.47	16	152.50	156.00	-3	10,433	-0.03%
2021/03/30	3.1	148.21	12	147.92	149.00	-8.9	10,451	-0.09%
2021/03/29	7.3	145.87	10	146.65	147.50	-2.7	10,529	-0.03%
2021/03/26	3.1	144.03	9	143.56	145.50	-5.9	10,544	-0.06%
2021/03/25	17	140.18	8	141.38	141.00	9	10,589	0.08%
2021/03/24	4	143.13	5	143.70	142.50	-1	10,613	-0.01%
2021/03/23	6	143.00	3	143.33	142.50	3	10,681	0.03%
2021/03/22	12.1	140.59	10.1	141.45	141.00	2	10,744	0.02%
2021/03/19	12.2	145.92	1	146.50	144.50	11.2	10,707	0.10%
2021/03/18	21	147.74	4	148.00	148.00	17	10,725	0.16%
2021/03/17	4.1	148.01	9.3	149.70	146.00	-5.2	10,821	-0.05%
2021/03/16	10	146.35	6	147.50	146.50	4	10,811	0.04%
2021/03/15	7	147.93	5	148.30	147.50	2	10,953	0.02%
2021/03/12	14	150.96	5	153.50	152.00	9	10,983	0.08%
2021/03/11	11	149.82	7	150.43	150.50	4	11,073	0.04%
2021/03/10	12.1	150.13	12	151.00	148.00	0.1	11,186	0.00%
2021/03/09	8.2	149.95	4	143.88	149.50	4.2	11,559	0.04%
2021/03/08	2	157.25	1	153.50	152.50	1	12,197	0.01%
2021/03/05	3	154.83	2	158.25	156.50	1	12,262	0.01%
2021/03/04	4	159.25	1	158.50	158.00	3	12,337	0.02%
2021/03/03	7	158.57	2	159.25	163.00	5	12,440	0.04%
2021/03/02	11	162.64	48	161.32	161.00	-37	12,817	-0.29%
2021/02/26	13.1	161.12	7	159.57	159.50	6.1	12,899	0.05%
2021/02/25	16	167.25	10	167.40	166.00	6	12,939	0.05%
2021/02/24	10.2	168.29	7	170.00	166.50	3.2	13,244	0.02%
2021/02/23	6	168.33	6	168.83	167.50	0	13,435	0.00%
2021/02/22	19	169.79	21	170.45	171.00	-2	13,582	-0.01%
2021/02/19	7	165.50	16	166.09	167.00	-9	13,916	-0.06%
2021/02/18	0	0.00	7	162.79	164.50	-7	14,899	-0.05%
2021/02/17	6.2	163.26	41	162.37	164.50	-34.8	15,466	-0.23%
2021/02/05	19.1	157.57	10	158.70	156.00	9.1	15,559	0.06%
2021/02/04	30	157.55	23	157.48	159.50	7	15,583	0.04%
2021/02/03	99	169.58	44	168.40	163.00	55	15,439	0.36%
2021/02/02	24	160.60	36	162.72	168.00	-12	15,199	-0.08%
2021/02/01	18	152.42	28	152.80	155.50	-10	15,066	-0.07%
2021/01/29	25	160.92	27	163.02	155.00	-2	14,987	-0.01%
2021/01/28	20	161.93	13	162.23	160.00	7	14,856	0.05%
2021/01/27	36	165.58	33	166.68	166.50	3	14,893	0.02%
2021/01/26	64.1	168.43	43	167.19	163.00	21.1	14,728	0.14%
2021/01/25	99.1	170.21	92	170.97	167.00	7.1	14,401	0.05%
2021/01/22	17	159.00	32	161.77	166.00	-15	13,660	-0.11%
2021/01/21	30.1	152.26	19	151.61	151.00	11.1	13,328	0.08%
2021/01/20	20	148.43	22	149.98	146.50	-2	13,151	-0.02%
2021/01/19	7	150.07	11.1	149.17	150.00	-4.1	12,974	-0.03%
2021/01/18	12	140.71	5	138.20	142.50	7	12,790	0.05%
2021/01/15	13	145.12	3	143.83	142.50	10	12,768	0.08%
2021/01/14	15	148.20	22	150.75	146.00	-7	12,692	-0.06%
2021/01/13	14	146.89	30	145.72	149.00	-16	12,473	-0.13%
2021/01/12	33	141.82	41	142.83	140.00	-8	12,074	-0.07%
2021/01/11	57	142.87	54	142.48	144.50	3	11,881	0.03%
2021/01/08	8	132.44	48	133.10	134.00	-40	11,457	-0.35%
2021/01/07	13	133.04	7	132.93	132.50	6	11,486	0.05%
2021/01/06	56	139.17	23	134.37	133.50	33	11,728	0.28%
2021/01/05	6	137.67	8	137.94	138.50	-2	11,645	-0.02%
2021/01/04	20	136.35	26	137.58	138.50	-6	11,776	-0.05%
2020/12/31	9	138.83	7	140.43	135.00	2	11,690	0.02%
2020/12/30	13	137.58	12	137.42	137.00	1	11,732	0.01%
2020/12/29	18	136.81	13	136.65	136.50	5	11,841	0.04%
2020/12/28	45.1	136.42	52.1	136.68	138.00	-7	11,835	-0.06%
2020/12/25	1.1	130.77	13	129.27	131.00	-11.9	11,339	-0.10%
2020/12/24	15	127.83	15.5	129.34	127.00	-0.5	11,406	0.00%
2020/12/23	5	127.20	23.6	126.11	128.00	-18.6	11,591	-0.16%
2020/12/22	6	124.42	4	125.88	122.00	2	11,699	0.02%
2020/12/21	12	120.29	12	122.88	126.00	0	11,830	0.00%
2020/12/18	0	0.00	1	125.50	123.00	-1	11,962	-0.01%
2020/12/17	6	124.83	3	125.83	125.50	3	12,014	0.02%
2020/12/16	16	123.75	36.4	123.41	123.50	-20.4	12,000	-0.17%
2020/12/15	16	119.25	26	119.02	119.00	-10	12,041	-0.08%
2020/12/14	32	122.84	29.3	121.13	121.00	2.7	12,254	0.02%
2020/12/11	12	123.71	4	122.25	121.50	8	12,564	0.06%
2020/12/10	18	125.14	3	125.67	125.00	15	12,969	0.12%
2020/12/09	18	128.78	18.2	129.14	128.50	-0.2	13,476	0.00%
2020/12/08	4	123.75	2	124.50	124.50	2	13,588	0.01%
2020/12/07	14.5	125.31	13	124.50	123.00	1.5	13,556	0.01%
2020/12/04	14	127.68	32	128.14	129.00	-18	13,392	-0.13%
2020/12/03	61	132.16	34	130.88	128.00	27	13,218	0.20%
2020/12/02	92	129.18	261.2	131.75	131.00	-169.2	12,834	-1.32%	大賣/鉅額交易
2020/12/01	21	120.83	23.1	121.96	123.50	-2.1	12,089	-0.02%
2020/11/30	10	122.70	22	123.20	121.50	-12	12,080	-0.10%
2020/11/27	33	122.95	33	123.14	122.00	0	11,996	0.00%
2020/11/26	73	123.56	105	123.60	124.50	-32	11,870	-0.27%	大賣/
2020/11/25	14	119.29	30	120.50	117.00	-16	11,431	-0.14%
2020/11/24	40.1	121.60	14	121.43	120.50	26.1	11,304	0.23%
2020/11/23	42	125.17	31	124.69	122.00	11	11,216	0.10%
2020/11/20	22	123.02	52.1	123.06	126.00	-30.1	10,951	-0.28%
2020/11/19	28.1	121.93	37	122.05	121.00	-8.9	10,676	-0.08%
2020/11/18	20	121.33	75	120.99	121.50	-55	10,487	-0.52%
2020/11/17	125.3	123.07	134	121.13	118.50	-8.7	10,075	-0.09%	大買/大賣/
2020/11/16	69	118.50	90	115.61	119.00	-21	9,131	-0.23%
2020/11/13	45	106.51	46	105.66	108.50	-1	8,563	-0.01%
2020/11/12	27	103.54	8	104.81	104.50	19	8,433	0.23%
2020/11/11	2	102.00	4	102.13	102.50	-2	8,359	-0.02%
2020/11/10	37	103.46	0	0.00	100.50	37	8,369	0.44%
2020/11/09	27	103.52	2	104.25	104.00	25	8,364	0.30%
2020/11/06	220	103.96	12	103.46	103.00	208	8,358	2.49%	大買/鉅額交易
2020/11/05	2	102.00	5	102.50	103.00	-3	8,347	-0.04%
2020/11/04	26	103.12	32	103.09	102.50	-6	8,368	-0.07%
2020/11/03	27	100.50	3	100.83	100.50	24	8,487	0.28%
2020/11/02	19	98.71	4	99.00	99.50	15	8,522	0.18%
2020/10/30	8	99.49	3	100.23	98.50	5	8,509	0.06%
2020/10/29	14	100.06	5	100.10	100.50	9	8,513	0.11%
2020/10/28	2	103.00	0	0.00	102.00	2	8,516	0.02%
2020/10/27	0	0.00	2	104.00	104.50	-2	8,513	-0.02%
2020/10/26	6	103.00	1	102.50	102.00	5	8,498	0.06%
2020/10/23	5	103.30	14	103.07	104.00	-9	8,564	-0.11%
2020/10/22	10	100.80	0	0.00	101.00	10	8,547	0.12%
2020/10/21	3	102.67	16	103.06	102.50	-13	8,582	-0.15%
2020/10/20	15	103.50	16.1	102.97	102.50	-1.1	8,585	-0.01%
2020/10/19	2	103.25	6	103.00	103.00	-4	8,628	-0.05%
2020/10/16	25	102.76	23	103.28	101.00	2	8,639	0.02%
2020/10/15	2	104.25	4	103.63	103.50	-2	8,629	-0.02%
2020/10/14	18	107.03	23	107.67	105.00	-5	8,754	-0.06%
2020/10/13	7	105.29	6	104.83	106.00	1	8,527	0.01%
2020/10/12	23	104.37	35	104.06	106.00	-12	8,498	-0.14%
2020/10/08	4	102.50	8	101.81	101.00	-4	8,424	-0.05%
2020/10/07	28	104.86	39	104.95	102.50	-11	8,470	-0.13%
2020/10/06	25	104.38	32	104.64	104.50	-7	8,478	-0.08%
2020/10/05	45	102.60	20	102.08	103.50	25	8,798	0.28%
2020/09/30	8	100.79	14	100.68	101.50	-6	9,160	-0.07%
2020/09/29	3	101.13	22	100.25	101.00	-19	9,258	-0.21%
2020/09/28	13	99.15	30	100.22	102.00	-17	9,259	-0.18%
2020/09/25	32	95.64	41.3	97.83	94.60	-9.3	9,281	-0.10%
2020/09/24	16	99.27	14	99.34	97.10	2	9,450	0.02%
2020/09/23	29.3	99.64	23	100.00	102.00	6.3	9,534	0.07%
2020/09/22	11	97.30	7	97.21	98.00	4	9,348	0.04%
2020/09/21	28	99.36	29	97.88	97.40	-1	9,295	-0.01%
2020/09/18	27	99.37	66	99.01	98.60	-39	9,229	-0.42%
2020/09/17	23	101.09	20	101.43	100.00	3	9,114	0.03%
2020/09/16	34	101.25	16	101.47	100.00	18	8,922	0.20%
2020/09/15	17	99.45	39	100.31	102.00	-22	8,637	-0.25%
2020/09/14	83	98.81	69	99.30	96.70	14	8,137	0.17%
2020/09/11	22	92.97	29	93.82	95.30	-7	7,562	-0.09%
2020/09/09	0	0.00	5	87.40	89.00	-5	7,201	-0.07%
2020/09/08	1	88.40	1	87.80	88.20	0	7,241	0.00%
2020/09/07	3	88.70	9	88.74	87.40	-6	7,315	-0.08%
2020/09/04	0	0.00	10	86.00	87.40	-10	7,363	-0.14%
2020/09/03	4	89.73	10	90.12	88.00	-6	7,371	-0.08%
2020/09/02	15	86.39	4	86.45	87.30	11	7,348	0.15%
2020/09/01	9	85.14	1	85.00	85.10	8	7,370	0.11%
2020/08/31	3	87.00	2.1	86.99	86.30	0.9	7,492	0.01%
2020/08/28	0	0.00	1	86.60	87.20	-1	7,879	-0.01%
2020/08/27	7	89.30	10	88.80	88.10	-3	7,968	-0.04%
2020/08/26	8	88.95	10	89.25	89.50	-2	8,010	-0.02%
2020/08/25	3	85.00	1	84.90	85.00	2	7,989	0.03%
2020/08/24	3	83.97	5	83.94	85.00	-2	8,016	-0.02%
2020/08/21	9	82.92	9	83.62	84.50	0	8,076	0.00%
2020/08/20	20	81.30	11	82.62	81.50	9	8,083	0.11%
2020/08/19	16	88.54	15	88.23	86.20	1	8,041	0.01%
2020/08/18	19	90.19	21	89.85	88.80	-2	8,071	-0.02%
2020/08/17	9	91.91	2	92.80	91.70	7	8,058	0.09%
2020/08/14	11	92.64	1	92.80	92.60	10	8,104	0.12%
2020/08/13	14	92.63	9	92.79	91.60	5	8,157	0.06%
2020/08/12	15	92.79	2	92.70	93.10	13	8,303	0.16%
2020/08/11	1	95.20	6	95.52	94.60	-5	8,348	-0.06%
2020/08/10	21	97.59	11	97.30	96.10	10	8,378	0.12%
2020/08/07	28	99.51	28	99.55	98.50	0	8,401	0.00%
2020/08/05	2	97.20	4	97.65	97.50	-2	8,329	-0.02%
2020/08/04	2	96.20	4	97.00	96.60	-2	8,709	-0.02%
2020/08/03	7	96.66	1	97.30	96.10	6	9,128	0.07%
2020/07/31	3	94.67	3	95.30	97.20	0	9,216	0.00%
2020/07/30	11	94.04	0.1	94.50	94.50	10.9	9,312	0.12%
2020/07/29	9	92.52	1	93.00	93.80	8	9,369	0.09%
2020/07/28	18	93.88	5	93.80	91.90	13	9,396	0.14%
2020/07/27	6	96.73	5	96.10	95.90	1	9,428	0.01%
2020/07/24	13	98.45	8	98.85	96.10	5	9,679	0.05%
2020/07/23	6	98.92	6	99.20	98.60	0	9,680	0.00%
2020/07/22	7	98.97	5	98.86	99.10	2	9,783	0.02%
2020/07/21	4	97.35	1	97.00	97.70	3	9,763	0.03%
2020/07/20	5	95.12	7	95.34	95.40	-2	9,771	-0.02%
2020/07/17	21	99.26	17	98.90	97.20	4	9,794	0.04%
2020/07/16	7	96.31	5	96.62	96.30	2	9,711	0.02%
2020/07/15	6	97.00	0.1	96.10	96.00	5.9	9,738	0.06%
2020/07/14	25	99.09	18	99.21	97.70	7	9,932	0.07%
2020/07/13	13	101.08	5	102.00	102.00	8	9,837	0.08%
2020/07/10	22	102.11	28	103.18	101.00	-6	9,772	-0.06%
2020/07/09	50	109.17	39	109.63	107.00	11	9,605	0.11%
2020/07/08	41	105.63	44.1	106.79	110.50	-3.1	9,125	-0.03%
2020/07/07	11	101.41	17	100.98	101.00	-6	8,593	-0.07%
2020/07/06	22	100.80	36	100.63	101.00	-14	8,494	-0.16%
2020/07/03	16	100.67	30.3	100.17	98.20	-14.3	8,424	-0.17%
2020/07/02	17	98.98	17	99.14	99.10	0	8,282	0.00%
2020/07/01	8	95.10	16	94.62	95.60	-8	7,965	-0.10%
2020/06/30	8	90.15	1	90.40	90.50	7	7,750	0.09%
2020/06/29	11	90.25	3	90.80	90.60	8	7,847	0.10%
2020/06/24	8	92.54	5	92.30	91.90	3	7,896	0.04%
2020/06/23	12	93.18	2	92.70	92.20	10	8,098	0.12%
2020/06/22	8	94.30	0	0.00	93.40	8	8,226	0.10%
2020/06/19	5	94.46	14	93.75	93.40	-9	8,300	-0.11%
2020/06/18	7	92.79	9	93.30	93.10	-2	8,361	-0.02%
2020/06/17	8	92.60	7	92.90	93.00	1	8,467	0.01%
2020/06/16	1	92.80	4	92.58	93.30	-3	8,585	-0.03%
2020/06/15	4	91.13	1	92.00	89.90	3	8,755	0.03%
2020/06/12	4	88.50	3	89.80	91.40	1	8,897	0.01%
2020/06/11	17	92.51	1	91.50	90.10	16	9,037	0.18%
2020/06/10	7	94.80	23	94.66	94.50	-16	9,128	-0.18%
2020/06/09	4	93.10	8	93.48	93.70	-4	9,272	-0.04%
2020/06/08	3	93.40	10	94.67	93.00	-7	9,412	-0.07%
2020/06/05	10	93.99	24	93.90	94.00	-14	9,435	-0.15%
2020/06/04	19	93.92	19.1	94.22	93.50	-0.1	9,492	0.00%
2020/06/03	31.3	95.74	39	95.89	93.70	-7.7	9,494	-0.08%
2020/06/02	11	92.75	8	92.48	91.10	3	9,284	0.03%
2020/06/01	0	0.00	7	91.33	91.90	-7	9,379	-0.07%
2020/05/29	2	87.65	9	87.62	90.80	-7	9,702	-0.07%
2020/05/28	27	88.87	33	88.27	87.80	-6	9,720	-0.06%
2020/05/27	20	89.15	15	89.46	88.80	5	9,788	0.05%
2020/05/26	11	88.76	14	88.60	88.50	-3	9,806	-0.03%
2020/05/25	12	85.83	6	85.90	88.80	6	9,789	0.06%
2020/05/22	4	86.90	1	87.70	85.90	3	9,781	0.03%
2020/05/21	5	87.56	3	87.43	88.80	2	9,752	0.02%
2020/05/20	5	85.52	2	85.75	85.30	3	9,695	0.03%
2020/05/19	9	86.59	0	0.00	86.70	9	9,667	0.09%
2020/05/18	26	87.26	9	87.90	85.80	17	9,616	0.18%
2020/05/15	11	90.98	4	93.05	91.10	7	9,483	0.07%
2020/05/14	9	93.39	13	93.98	92.30	-4	9,493	-0.04%
2020/05/13	4	94.13	25	94.15	95.30	-21	9,489	-0.22%
2020/05/12	21	94.84	7	95.29	93.40	14	9,548	0.15%
2020/05/11	38	98.88	30	99.54	97.50	8	9,540	0.08%
2020/05/08	35	95.01	34	94.70	96.10	1	9,189	0.01%
2020/05/07	9	90.81	2	91.00	91.40	7	8,821	0.08%
2020/05/06	1	89.00	19	89.99	89.00	-18	8,781	-0.20%
2020/05/05	9	88.58	7	89.59	88.50	2	8,759	0.02%
2020/05/04	5	88.88	2	88.80	88.50	3	9,065	0.03%
2020/04/30	12	91.97	17	91.31	90.60	-5	9,148	-0.05%
2020/04/29	25	92.82	40	92.76	91.50	-15	9,139	-0.16%
2020/04/28	9	89.24	9	89.56	89.80	0	8,958	0.00%
2020/04/27	7	88.64	18	89.53	88.70	-11	9,014	-0.12%
2020/04/24	9	87.32	5	87.64	87.60	4	8,918	0.04%
2020/04/23	7	87.30	6	88.78	87.00	1	8,920	0.01%
2020/04/22	1	85.20	1	86.60	87.50	0	8,959	0.00%
2020/04/21	19	87.15	11	86.55	86.10	8	8,978	0.09%
2020/04/20	6	87.20	3	87.17	87.90	3	9,018	0.03%
2020/04/17	25	91.13	24.3	92.23	88.10	0.7	8,971	0.01%
2020/04/16	6	87.37	2	87.40	87.80	4	8,827	0.05%
2020/04/15	21	88.12	2.1	88.33	87.80	18.9	8,853	0.21%
2020/04/14	2	86.25	6	86.22	88.00	-4	9,047	-0.04%
2020/04/13	2	83.85	14	84.99	85.30	-12	9,083	-0.13%
2020/04/10	13	86.58	10	86.94	86.20	3	9,123	0.03%
2020/04/09	29	89.34	14	87.36	86.50	15	9,195	0.16%
2020/04/08	7	90.00	14	90.78	89.60	-7	9,340	-0.07%
2020/04/07	6	86.42	15	86.38	87.30	-9	9,232	-0.10%
2020/04/06	3	79.83	8	79.60	81.20	-5	9,085	-0.06%
2020/04/01	4	78.88	6	78.17	79.50	-2	9,076	-0.02%
2020/03/31	9	79.04	5	78.84	77.90	4	9,050	0.04%
2020/03/30	5	75.74	24	74.63	78.40	-19	9,000	-0.21%
2020/03/27	25	77.88	26	77.44	75.70	-1	8,991	-0.01%
2020/03/26	16	74.41	8.1	73.85	75.70	7.9	8,840	0.09%
2020/03/25	20	74.60	16	74.96	75.70	4	8,754	0.05%
2020/03/24	12	68.22	6	69.15	69.80	6	8,674	0.07%
2020/03/23	12.1	63.63	7	63.99	63.80	5.1	8,641	0.06%
2020/03/20	14	62.28	4	62.73	63.30	10	8,804	0.11%
2020/03/19	8	59.43	6	59.40	57.60	2	8,700	0.02%
2020/03/18	9	71.20	9	66.80	64.00	0	8,591	0.00%
2020/03/17	18.2	74.42	17	74.41	70.50	1.2	8,513	0.01%
2020/03/16	18	78.78	26	76.68	75.60	-8	8,509	-0.09%
2020/03/13	14	81.84	11	81.45	83.50	3	8,405	0.04%
2020/03/12	15	86.80	42	87.87	87.70	-27	8,233	-0.33%
2020/03/11	5	94.52	10	95.71	92.40	-5	8,168	-0.06%
2020/03/10	10	93.68	3	93.80	95.90	7	8,272	0.08%
2020/03/09	11	94.43	7	96.37	92.40	4	8,457	0.05%
2020/03/06	15	100.37	15	98.93	98.60	0	8,419	0.00%
2020/03/05	4	99.68	19	99.72	99.60	-15	8,434	-0.18%
2020/03/04	44	99.46	59	98.76	96.80	-15	8,409	-0.18%
2020/03/03	4	96.75	10	96.37	95.70	-6	8,435	-0.07%
2020/03/02	7	87.83	14	88.36	94.40	-7	8,804	-0.08%
2020/02/27	11	94.70	2	91.50	90.00	9	9,012	0.10%
2020/02/26	10	96.95	0	0.00	96.00	10	8,934	0.11%
2020/02/25	25	95.01	13	95.75	97.80	12	8,892	0.13%
2020/02/24	19	95.46	6	95.57	95.00	13	8,833	0.15%
2020/02/21	4	97.40	10	97.30	97.80	-6	8,794	-0.07%
2020/02/20	4	98.03	0	0.00	97.60	4	8,782	0.05%
2020/02/19	0	0.00	0	97.70	97.70	0	8,733	0.00%
2020/02/18	6	98.00	0	0.00	96.50	6	8,702	0.07%
2020/02/17	11	97.34	19	98.01	97.20	-8	8,639	-0.09%
2020/02/14	5	99.50	5	100.00	99.90	0	8,553	0.00%
2020/02/13	22	101.36	22	101.68	100.00	0	8,543	0.00%
2020/02/12	29	102.36	29	102.64	101.00	0	8,589	0.00%
2020/02/11	11	97.08	4	98.45	99.70	7	8,629	0.08%
2020/02/10	4	96.68	5	95.42	95.40	-1	8,773	-0.01%
2020/02/07	1	100.50	8	98.93	97.00	-7	9,047	-0.08%
2020/02/06	7	99.36	27	99.48	100.50	-20	9,113	-0.22%
2020/02/05	18	99.93	41	99.53	97.80	-23	9,034	-0.25%
2020/02/04	5	95.94	15	95.88	96.40	-10	8,705	-0.11%
2020/02/03	7	93.30	12	88.05	94.90	-5	8,610	-0.06%
2020/01/31	14	89.30	7	90.44	91.20	7	8,511	0.08%
2020/01/30	11	89.95	23	90.71	87.30	-12	8,531	-0.14%
2020/01/20	7	95.43	10	95.49	96.90	-3	8,456	-0.04%
2020/01/17	3	95.77	9	94.79	94.50	-6	8,431	-0.07%
2020/01/16	11	94.63	63	94.57	95.30	-52	8,427	-0.62%
2020/01/15	12	96.18	30	96.06	95.80	-18	8,401	-0.21%
2020/01/14	28	93.47	13	94.32	95.20	15	8,835	0.17%
2020/01/13	36	90.65	9	90.58	90.70	27	9,053	0.30%
2020/01/10	47	89.64	20	89.00	89.30	27	9,268	0.29%
2020/01/09	24	91.52	3	91.87	91.80	21	9,510	0.22%
2020/01/08	27	91.95	6.1	91.27	90.20	20.9	10,031	0.21%
2020/01/07	21	98.84	39	99.68	97.60	-18	10,026	-0.18%
2020/01/06	14	102.03	3	101.67	100.00	11	10,400	0.11%
2020/01/03	6	102.67	9	102.33	101.50	-3	10,881	-0.03%
2020/01/02	10	104.60	20	105.25	105.00	-10	11,064	-0.09%
2019/12/31	3	98.70	2	99.35	99.50	1	10,948	0.01%
2019/12/30	15	100.13	12	99.67	99.00	3	11,076	0.03%
2019/12/27	10	102.30	8	101.63	101.50	2	11,597	0.02%
2019/12/26	2	100.50	3	100.33	100.00	-1	11,658	-0.01%
2019/12/25	9	99.61	26	99.12	100.00	-17	11,688	-0.15%
2019/12/24	9	98.60	4	99.49	98.30	5	11,747	0.04%
2019/12/23	24	101.28	2	101.00	99.90	22	11,804	0.19%
2019/12/20	7	105.14	5	104.00	103.50	2	11,897	0.02%
2019/12/19	3	105.00	1	105.50	105.50	2	12,162	0.02%
2019/12/18	4.1	107.74	2	108.00	106.00	2.1	12,220	0.02%
2019/12/17	66	108.88	47	109.86	109.50	19	12,325	0.15%
2019/12/16	5	104.20	1	104.50	104.50	4	12,218	0.03%
2019/12/13	8	105.88	9	106.00	104.50	-1	12,755	-0.01%
2019/12/12	12	104.79	16	105.03	104.50	-4	13,105	-0.03%
2019/12/11	26	105.33	21	104.98	104.00	5	13,238	0.04%
2019/12/10	7	102.07	5	102.10	102.00	2	13,436	0.01%
2019/12/09	10	105.45	2	104.00	103.50	8	13,574	0.06%
2019/12/06	14	105.39	9	105.61	105.50	5	13,831	0.04%
2019/12/05	6	106.67	0	0.00	104.00	6	14,405	0.04%
2019/12/04	11	110.73	18	110.31	107.50	-7	14,663	-0.05%
2019/12/03	15	107.13	11	107.18	108.50	4	14,865	0.03%
2019/12/02	12	106.13	32	104.17	106.00	-20	15,401	-0.13%
2019/11/29	19	112.53	17	112.68	111.50	2	15,404	0.01%
2019/11/28	33	113.77	43	114.77	112.00	-10	15,298	-0.07%
2019/11/27	57	110.82	41	111.11	111.00	16	14,921	0.11%
2019/11/26	11	105.91	13	106.69	108.50	-2	14,529	-0.01%
2019/11/25	1	99.20	0	0.00	98.90	1	14,310	0.01%
2019/11/22	16	97.18	0	0.00	97.40	16	14,415	0.11%
2019/11/21	7	93.14	1	92.10	94.20	6	14,551	0.04%
2019/11/20	1	97.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	1	98.00	0	0.00	97.50	1	14,688	0.01%
2019/11/18	2	102.50	1	103.00	101.00	1	14,718	0.01%
2019/11/15	1	102.00	1	102.50	99.90	0	14,824	0.00%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	7	102.50	3	101.50	102.00	4	14,962	0.03%
2019/11/12	12	98.00	0	0.00	98.10	12	15,137	0.08%
2019/11/11	7	105.00	2	104.25	103.00	5	15,473	0.03%
2019/11/08	9	110.94	22	111.84	108.50	-13	15,364	-0.08%
2019/11/07	23	113.11	18	111.08	109.50	5	15,210	0.03%
2019/11/06	21	118.29	38	115.17	115.00	-17	15,132	-0.11%
2019/11/05	28	123.29	24	120.04	124.00	4	14,872	0.03%
2019/11/04	1	115.00	19	114.11	115.00	-18	14,941	-0.12%
2019/11/01	2	112.75	6	113.50	114.50	-4	15,078	-0.03%
2019/10/31	6	109.42	20	108.48	108.50	-14	15,118	-0.09%
2019/10/30	1	110.00	11	108.68	112.00	-10	15,199	-0.07%
2019/10/29	6	113.33	4	116.25	109.50	2	15,252	0.01%
2019/10/28	2	116.75	1	118.50	116.50	1	15,252	0.01%
2019/10/25	5	115.60	0	0.00	113.50	5	15,235	0.03%
2019/10/24	31	115.40	20	114.58	115.50	11	15,301	0.07%
2019/10/23	15	117.20	10	118.05	115.00	5	15,372	0.03%
2019/10/22	108	117.02	72	119.35	119.00	36	15,430	0.23%	大買/
2019/10/21	40	110.38	46	112.13	113.00	-6	15,094	-0.04%
2019/10/18	53	109.85	27	109.57	108.00	26	15,045	0.17%
2019/10/17	60	105.41	72	104.22	110.00	-12	15,039	-0.08%
2019/10/16	37	106.32	37	105.34	100.50	0	14,737	0.00%
2019/10/15	7	106.07	151	105.64	106.00	-144	14,272	-1.01%	大賣/鉅額交易
2019/10/14	45	107.32	53	107.49	107.50	-8	14,100	-0.06%
2019/10/09	28	93.96	54	98.74	100.50	-26	13,740	-0.19%
2019/10/08	40	90.40	37	90.60	91.40	3	13,266	0.02%
2019/10/07	12	88.58	7	89.00	88.70	5	13,351	0.04%
2019/10/04	32	88.13	3	88.00	87.60	29	13,312	0.22%
2019/10/03	47	88.81	49	88.73	88.30	-2	13,326	-0.02%
2019/10/02	9	84.90	15	85.67	85.80	-6	12,862	-0.05%
2019/10/01	0	0.00	18	84.06	84.70	-18	12,819	-0.14%
2019/09/27	5	82.56	4	82.48	83.90	1	12,934	0.01%
2019/09/26	17	83.84	16	83.89	84.40	1	12,980	0.01%
2019/09/25	5	82.70	8	82.91	83.90	-3	12,975	-0.02%
2019/09/24	56	84.16	65	84.38	82.60	-9	13,061	-0.07%
2019/09/23	8	87.95	5	87.50	87.50	3	12,912	0.02%
2019/09/20	15	86.62	10	87.29	87.30	5	13,227	0.04%
2019/09/19	3	86.40	5	85.96	86.60	-2	13,442	-0.01%
2019/09/18	25	86.29	53	87.03	86.00	-28	13,397	-0.21%
2019/09/17	55	85.74	26	84.52	85.40	29	12,890	0.22%
2019/09/16	13	82.14	17	82.75	84.00	-4	12,510	-0.03%
2019/09/12	42	83.23	30	83.30	82.00	12	12,372	0.10%
2019/09/11	14	81.52	13	80.95	80.50	1	12,101	0.01%
2019/09/10	21	81.79	39	80.78	81.20	-18	11,925	-0.15%
2019/09/09	76	81.50	51	81.02	83.00	25	11,628	0.21%
2019/09/06	50	78.34	45	78.94	78.00	5	10,977	0.05%
2019/09/05	29	77.20	113	76.46	76.20	-84	10,564	-0.80%	大賣/
2019/09/04	74	74.32	40	74.66	77.10	34	10,169	0.33%
2019/09/03	13	70.48	5	70.44	70.10	8	9,589	0.08%
2019/09/02	1	68.70	1	68.40	68.70	0	9,455	0.00%
2019/08/30	7	67.81	1	67.60	67.00	6	9,453	0.06%
2019/08/29	1	65.90	21	66.51	67.50	-20	9,601	-0.21%
2019/08/28	26	64.99	1	65.90	65.90	25	9,688	0.26%
2019/08/26	13	65.79	1	66.10	66.00	12	9,649	0.12%
2019/08/23	3	69.47	10	69.20	69.50	-7	9,512	-0.07%
2019/08/22	0	0.00	2	71.40	71.50	-2	9,384	-0.02%
2019/08/20	1	70.50	0	0.00	70.50	1	9,302	0.01%
2019/08/16	15	71.21	7	71.53	70.10	8	9,176	0.09%
2019/08/15	18	72.20	13	71.88	71.20	5	9,143	0.05%
2019/08/14	15	75.63	9	75.96	74.20	6	9,003	0.07%
2019/08/13	0	0.00	2	71.85	71.30	-2	8,675	-0.02%
2019/08/12	1	71.80	0	0.00	71.10	1	8,647	0.01%
2019/08/08	6	71.72	12	72.05	71.40	-6	8,592	-0.07%
2019/08/07	4	69.05	2	69.40	69.90	2	8,444	0.02%
2019/08/06	30	66.54	76	66.55	69.20	-46	8,398	-0.55%
2019/08/05	34	70.56	29	67.73	66.80	5	8,224	0.06%
2019/08/02	10	70.60	40	71.00	72.70	-30	8,045	-0.37%
2019/08/01	31	71.59	3	71.83	73.50	28	7,985	0.35%
2019/07/31	15	70.83	0	0.00	71.00	15	7,850	0.19%
2019/07/30	51	72.57	9	71.81	71.70	42	7,746	0.54%
2019/07/29	6	73.87	1	73.50	73.80	5	7,627	0.07%
2019/07/26	11	73.79	14	74.05	74.30	-3	7,588	-0.04%
2019/07/25	21	73.45	17	73.04	74.60	4	7,550	0.05%
2019/07/24	41	73.62	17	73.62	72.80	24	7,436	0.32%
2019/07/23	20	74.60	27	73.45	72.80	-7	7,315	-0.10%
2019/07/22	54	73.74	33	74.07	74.00	21	7,166	0.29%
2019/07/19	18	71.23	23	71.59	72.40	-5	6,836	-0.07%
2019/07/18	0	0.00	10	67.90	68.90	-10	6,579	-0.15%
2019/07/17	8	69.89	7	69.89	69.00	1	6,507	0.02%
2019/07/16	4	70.03	6	70.48	68.50	-2	6,374	-0.03%
2019/07/15	20	70.18	3	70.90	69.80	17	6,340	0.27%
2019/07/12	13	71.55	10	71.65	72.00	3	6,566	0.05%
2019/07/11	6	72.55	18	71.87	72.50	-12	6,451	-0.19%
2019/07/10	7	67.51	13	67.61	68.40	-6	6,067	-0.10%
2019/07/09	1	67.50	30	67.45	67.50	-29	5,994	-0.48%
2019/07/08	8	65.98	6	66.28	66.40	2	5,837	0.03%
2019/07/05	59	64.39	14	64.81	65.10	45	5,746	0.78%
2019/07/04	47	64.67	31	64.75	64.00	16	5,678	0.28%
2019/07/03	40	66.32	43	66.22	65.00	-3	5,522	-0.05%
2019/07/02	8	64.71	12	65.03	66.00	-4	5,438	-0.07%
2019/07/01	34	65.69	45	66.53	65.60	-11	5,352	-0.21%
2019/06/28	28	64.51	3	64.07	64.50	25	5,160	0.48%
2019/06/27	18	63.37	37	62.92	65.00	-19	5,060	-0.38%
2019/06/26	20	59.29	48.1	59.68	60.20	-28.1	4,783	-0.59%
2019/06/25	117	56.85	39	57.22	57.10	78	4,876	1.60%	大買/
2019/06/24	3	57.10	7	57.10	57.40	-4	5,093	-0.08%
2019/06/21	56	57.13	16	57.18	56.10	40	5,048	0.79%
2019/06/20	4	55.58	8	56.30	56.60	-4	4,983	-0.08%
2019/06/19	10	54.56	46	54.81	55.10	-36	5,046	-0.71%
2019/06/18	0	0.00	2	53.00	53.00	-2	4,947	-0.04%
2019/06/17	50	52.58	6	52.37	52.80	44	4,964	0.89%
2019/06/14	0	0.00	62	52.53	52.00	-62	5,048	-1.23%
2019/06/13	0	0.00	3	52.40	53.00	-3	5,187	-0.06%
2019/06/12	1	52.10	12	52.62	52.10	-11	5,480	-0.20%
2019/06/11	10	51.55	12	52.03	52.10	-2	5,405	-0.04%
2019/06/10	23	51.55	8	51.88	51.50	15	5,338	0.28%
2019/06/06	9	50.13	13	49.66	50.80	-4	5,275	-0.08%
2019/06/05	16	50.44	47	50.19	49.95	-31	5,209	-0.60%
2019/06/04	85	48.42	45	48.61	48.55	40	5,016	0.80%
2019/06/03	7	46.64	19	46.78	48.15	-12	4,902	-0.24%
2019/05/31	5	44.25	0	0.00	43.80	5	4,754	0.11%
2019/05/30	5	42.35	12	42.13	42.50	-7	4,751	-0.15%
2019/05/29	8	41.48	0	0.00	41.65	8	4,759	0.17%
2019/05/28	3	41.50	9	41.63	41.90	-6	4,771	-0.13%
2019/05/24	0	0.00	2	41.50	41.50	-2	4,878	-0.04%
2019/05/23	3	40.55	0	0.00	41.25	3	4,893	0.06%
2019/05/22	28	42.86	1	43.15	41.80	27	4,936	0.55%
2019/05/21	5	40.62	3	41.57	42.20	2	5,003	0.04%
2019/05/20	18	41.90	12	42.18	41.40	6	5,012	0.12%
2019/05/17	7	43.56	1	45.45	43.80	6	5,016	0.12%
2019/05/16	10	46.22	9	46.67	45.25	1	5,312	0.02%
2019/05/14	6	46.40	1	46.35	46.70	5	5,442	0.09%
2019/05/13	11	49.32	5	49.25	47.80	6	5,543	0.11%
2019/05/10	9	50.70	4	50.28	51.00	5	5,558	0.09%
2019/05/09	2	51.10	3	51.10	50.40	-1	5,544	-0.02%
2019/05/08	5	50.28	3	50.70	50.70	2	5,517	0.04%
2019/05/07	0	0.00	1	51.30	51.20	-1	5,530	-0.02%
2019/05/06	1	50.80	0	0.00	50.70	1	5,630	0.02%
2019/05/03	6	52.83	5	52.68	52.70	1	5,628	0.02%
2019/05/02	5	51.50	2	52.25	53.00	3	5,637	0.05%
2019/04/30	2	50.30	3	50.63	50.50	-1	5,604	-0.02%
2019/04/29	3	50.77	0	0.00	50.00	3	5,725	0.05%
2019/04/26	9	50.84	16	51.33	51.70	-7	5,741	-0.12%
2019/04/25	0	0.00	21	52.65	52.50	-21	5,731	-0.37%
2019/04/24	5	52.80	1	53.30	52.90	4	5,765	0.07%
2019/04/23	3	53.37	3	53.90	53.50	0	5,780	0.00%
2019/04/22	20	54.27	4	54.15	54.00	16	5,789	0.28%
2019/04/19	32	54.15	7	53.44	54.00	25	5,830	0.43%
2019/04/18	21	54.61	22	54.85	53.70	-1	5,847	-0.02%
2019/04/17	0	0.00	10	52.80	52.70	-10	5,583	-0.18%
2019/04/16	15	52.73	10	52.60	52.70	5	5,734	0.09%
2019/04/15	0	0.00	1	51.70	53.00	-1	5,824	-0.02%
2019/04/12	5	52.16	6	52.48	52.00	-1	5,956	-0.02%
2019/04/11	2	53.55	5	54.04	53.10	-3	6,111	-0.05%
2019/04/10	2	54.20	4	54.00	54.00	-2	6,532	-0.03%
2019/04/09	5	54.38	3	54.37	54.00	2	7,067	0.03%
2019/04/08	9	54.44	11	54.70	54.30	-2	7,208	-0.03%
2019/04/03	7	53.34	14	53.06	53.30	-7	7,461	-0.09%
2019/04/02	13	55.26	6	55.32	54.30	7	7,776	0.09%
2019/04/01	0	0.00	3	55.13	54.00	-3	7,759	-0.04%
2019/03/29	6	54.70	6	54.62	54.00	0	7,666	0.00%
2019/03/28	25	55.24	31	55.68	52.80	-6	7,511	-0.08%
2019/03/27	18	52.11	37	51.25	53.90	-19	7,012	-0.27%
2019/03/25	0	0.00	1	48.60	48.45	-1	6,643	-0.02%
2019/03/22	2	49.85	27	50.45	49.90	-25	6,623	-0.38%
2019/03/20	20	49.30	3	49.08	48.80	17	6,638	0.26%
2019/03/19	29	48.92	7	49.10	49.05	22	6,655	0.33%
2019/03/18	35	48.72	35	48.87	48.70	0	6,553	0.00%
2019/03/15	53	49.09	57	47.95	47.50	-4	6,382	-0.06%
2019/03/14	4	46.39	4	46.50	46.25	0	6,063	0.00%
2019/03/13	2	46.13	0	0.00	46.10	2	6,087	0.03%
2019/03/12	5	46.06	3	46.15	46.00	2	6,160	0.03%
2019/03/08	0	0.00	15	44.80	45.20	-15	6,283	-0.24%
2019/03/07	2	45.43	2	45.65	45.40	0	6,448	0.00%
2019/03/06	2	46.83	0	0.00	46.80	2	6,502	0.03%
2019/03/05	4	47.29	0	0.00	47.50	4	6,528	0.06%
2019/03/04	4	47.00	30	47.16	47.80	-26	6,592	-0.39%
2019/02/27	7	47.01	28	46.86	46.90	-21	6,590	-0.32%
2019/02/26	8	47.87	3	48.80	47.80	5	6,617	0.08%
2019/02/25	1	47.70	16	48.11	47.80	-15	6,610	-0.23%
2019/02/22	4	47.70	16	47.78	47.55	-12	6,555	-0.18%
2019/02/21	1	47.75	0	0.00	48.45	1	6,544	0.02%
2019/02/20	9	49.49	10	48.37	47.95	-1	6,498	-0.02%
2019/02/18	2	47.20	2	47.15	47.60	0	6,414	0.00%
2019/02/15	70	49.04	82	48.74	47.55	-12	6,359	-0.19%
2019/02/14	4	46.55	8	46.62	46.75	-4	6,030	-0.07%
2019/02/13	40	46.02	10	46.30	46.10	30	5,949	0.50%
2019/02/12	76	45.70	5	46.05	46.20	71	5,884	1.21%
2019/02/11	5	44.28	12	44.12	44.55	-7	5,769	-0.12%
2019/01/30	5	43.25	0	0.00	43.00	5	5,735	0.09%
2019/01/29	5	43.20	6	43.04	43.15	-1	5,798	-0.02%
2019/01/28	1	44.30	2	44.28	44.10	-1	5,802	-0.02%
2019/01/25	6	44.48	10	44.36	44.15	-4	5,810	-0.07%
2019/01/24	3	43.60	3	43.80	43.40	0	5,742	0.00%
2019/01/23	3	43.10	4	43.18	43.30	-1	5,746	-0.02%
2019/01/22	4	42.68	4	42.70	42.50	0	5,729	0.00%
2019/01/21	9	42.68	10	42.52	42.90	-1	5,709	-0.02%
2019/01/17	6	43.35	1	43.20	43.05	5	5,601	0.09%
2019/01/15	3	45.30	4	44.91	44.95	-1	5,569	-0.02%
2019/01/14	9	45.78	8	44.98	44.70	1	5,556	0.02%
2019/01/11	11	45.75	16	45.28	45.25	-5	5,558	-0.09%
2019/01/10	3	46.08	13	46.17	45.50	-10	5,491	-0.18%
2019/01/09	15	45.58	8	45.99	45.10	7	5,407	0.13%
2019/01/08	7	45.88	15	45.97	45.70	-8	5,307	-0.15%
2019/01/07	18	46.12	40	46.04	44.15	-22	5,135	-0.43%
2019/01/04	44	44.62	22	44.35	45.00	22	5,047	0.44%
2019/01/03	29	47.08	28	46.68	45.85	1	4,916	0.02%
2019/01/02	95	48.24	91	48.40	48.50	4	4,756	0.08%
2018/12/28	178	46.62	188	46.81	47.90	-10	4,319	-0.23%	大買/大賣/
2018/12/27	15	43.91	4	43.93	43.90	11	3,808	0.29%
2018/12/26	41	45.07	48	44.48	42.00	-7	3,655	-0.19%
2018/12/25	35	43.26	49	43.62	44.85	-14	3,311	-0.42%
2018/12/24	2	42.10	2	41.08	41.75	0	2,931	0.00%
2018/12/20	2	39.58	1	39.25	38.50	1	2,885	0.03%
2018/12/19	0	0.00	5	40.65	40.15	-5	2,911	-0.17%
2018/12/18	1	41.50	0	0.00	40.25	1	2,911	0.03%
2018/12/14	3	41.80	4	41.85	41.85	-1	2,893	-0.03%
2018/12/13	8	43.55	4	43.13	43.00	4	2,877	0.14%
2018/12/12	1	41.00	1	41.15	42.45	0	2,716	0.00%
2018/12/11	3	39.30	2	39.45	39.45	1	2,657	0.04%
2018/12/10	0	0.00	3	39.40	39.40	-3	2,707	-0.11%
2018/12/07	1	39.95	2	40.00	39.90	-1	2,766	-0.04%
2018/12/06	3	39.73	1	39.25	39.50	2	2,882	0.07%
2018/12/05	0	0.00	33	41.97	41.55	-33	2,854	-1.16%
2018/12/04	3	42.07	1	42.60	41.80	2	2,842	0.07%
2018/12/03	42	41.52	8	41.74	42.45	34	2,839	1.20%
2018/11/30	7	41.10	3	41.47	40.25	4	2,770	0.14%
2018/11/29	0	0.00	2	40.15	40.40	-2	2,639	-0.08%
2018/11/28	6	38.35	1	38.10	38.60	5	2,650	0.19%
2018/11/27	11	37.35	12	37.79	37.95	-1	2,627	-0.04%
2018/11/26	5	36.65	0	0.00	36.70	5	2,557	0.20%
2018/11/23	13	37.06	1	36.85	36.15	12	2,564	0.47%
2018/11/22	0	0.00	1	37.10	36.50	-1	2,519	-0.04%
2018/11/19	1	36.65	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.28	0	0.00	36.10	2	2,479	0.08%
2018/11/15	5	36.42	3	36.20	36.20	2	2,482	0.08%
2018/11/14	0	0.00	1	38.00	38.00	-1	2,415	-0.04%
2018/11/13	9	38.43	9	37.17	39.65	0	2,406	0.00%
2018/11/09	13	39.05	14	39.52	39.35	-1	2,445	-0.04%
2018/11/08	4	42.13	0	0.00	40.15	4	2,469	0.16%
2018/11/07	1	41.75	1	41.40	41.35	0	2,494	0.00%
2018/11/05	1	40.50	0	0.00	40.90	1	2,478	0.04%
2018/11/02	0	0.00	1	40.55	40.30	-1	2,474	-0.04%
2018/11/01	0	0.00	5	38.97	39.80	-5	2,459	-0.20%
2018/10/31	0	0.00	7	37.98	38.40	-7	2,464	-0.28%
2018/10/30	10	36.48	0	0.00	36.80	10	2,458	0.41%
2018/10/29	0	0.00	1	36.05	36.20	-1	2,473	-0.04%
2018/10/25	0	0.00	6	36.35	36.50	-6	2,539	-0.24%
2018/10/24	1	39.00	1	39.35	39.40	0	2,583	0.00%
2018/10/22	1	42.70	0	0.00	42.35	1	2,671	0.04%
2018/10/19	3	40.87	1	41.55	42.45	2	2,701	0.07%
2018/10/18	0	0.00	2	41.00	40.45	-2	2,745	-0.07%
2018/10/16	3	40.90	3	40.00	39.95	0	2,978	0.00%
2018/10/15	5	39.24	1	40.00	40.00	4	3,010	0.13%
2018/10/11	0	0.00	1	37.50	37.50	-1	3,112	-0.03%
2018/10/09	17	41.95	17	42.49	41.65	0	3,142	0.00%
2018/10/08	16	42.64	15	42.78	42.75	1	3,154	0.03%
2018/10/05	3	44.37	7	43.20	43.55	-4	3,258	-0.12%
2018/10/04	4	46.55	2	46.20	46.20	2	3,325	0.06%
2018/10/03	4	48.06	0	0.00	47.70	4	3,350	0.12%
2018/10/02	1	49.90	1	49.20	49.20	0	3,405	0.00%
2018/10/01	0	0.00	1	49.00	49.40	-1	3,436	-0.03%
2018/09/26	1	50.50	3	50.02	49.40	-2	3,633	-0.06%
2018/09/25	0	0.00	2	48.60	49.10	-2	3,761	-0.05%
2018/09/20	2	47.50	1	47.30	46.70	1	4,035	0.02%
2018/09/19	2	48.85	1	49.20	47.70	1	4,123	0.02%
2018/09/18	6	48.03	0	0.00	48.55	6	4,365	0.14%
2018/09/17	1	48.75	0	0.00	49.00	1	4,447	0.02%
2018/09/14	9	46.88	4	46.60	48.70	5	4,592	0.11%
2018/09/13	42	46.39	42	46.58	46.70	0	4,756	0.00%
2018/09/12	13	46.95	14	46.09	45.70	-1	4,871	-0.02%
2018/09/11	1	50.50	0	0.00	50.50	1	4,994	0.02%
2018/09/10	0	0.00	1	49.85	49.55	-1	5,604	-0.02%
2018/09/07	3	54.50	8	55.45	54.50	-5	6,257	-0.08%
2018/09/06	3	56.73	3	57.30	56.30	0	6,334	0.00%
2018/09/05	2	57.20	2	57.90	57.00	0	6,570	0.00%
2018/09/04	1	58.30	3	58.77	57.90	-2	6,611	-0.03%
2018/09/03	6	56.10	2	55.80	55.80	4	6,561	0.06%
2018/08/31	1	57.30	2	57.50	57.50	-1	6,616	-0.02%
2018/08/30	5	58.40	0	0.00	58.00	5	6,861	0.07%
2018/08/29	4	57.78	0	0.00	58.00	4	6,964	0.06%
2018/08/28	1	58.40	2	58.50	57.60	-1	7,024	-0.01%
2018/08/27	1	57.00	3	56.70	57.60	-2	7,060	-0.03%
2018/08/23	13	56.83	13	56.87	56.80	0	7,142	0.00%
2018/08/22	0	0.00	2	58.10	57.80	-2	7,151	-0.03%
2018/08/20	2	56.15	0	0.00	55.60	2	7,213	0.03%
2018/08/17	5	57.62	3	57.17	55.90	2	7,281	0.03%
2018/08/16	1	56.30	0	0.00	56.80	1	7,284	0.01%
2018/08/15	7	57.46	6	57.40	57.40	1	7,251	0.01%
2018/08/14	3	56.73	2	58.15	59.00	1	7,260	0.01%
2018/08/13	1	58.20	1	58.30	55.10	0	7,271	0.00%
2018/08/10	7	58.90	0	0.00	58.70	7	7,230	0.10%
2018/08/09	3	59.70	0	0.00	59.50	3	7,274	0.04%
2018/08/07	4	61.45	0	0.00	61.00	4	7,403	0.05%
2018/08/06	4	60.10	0	0.00	60.60	4	7,457	0.05%
2018/08/02	1	59.20	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	9	59.78	60.60	-9	7,627	-0.12%
2018/07/31	11.1	58.98	8	58.90	58.50	3.1	7,749	0.04%
2018/07/30	4	58.28	0	0.00	57.10	4	7,696	0.05%
2018/07/27	6	61.93	3	62.20	62.20	3	7,659	0.04%
2018/07/26	0	0.00	1	62.10	62.00	-1	7,659	-0.01%
2018/07/25	65	61.39	55	61.28	61.40	10	7,631	0.13%
2018/07/24	9	61.37	0	0.00	61.60	9	7,564	0.12%
2018/07/23	12	61.18	5	61.00	61.00	7	7,538	0.09%
2018/07/20	16	68.27	0	0.00	67.70	16	7,467	0.21%
2018/07/19	14	69.43	3	69.13	68.50	11	7,479	0.15%
2018/07/18	6	70.02	1	69.60	69.20	5	7,561	0.07%
2018/07/17	6	71.02	32	72.91	71.10	-26	7,634	-0.34%
2018/07/16	0	0.00	7	74.13	73.00	-7	7,668	-0.09%
2018/07/13	4	74.60	9	74.36	74.10	-5	7,717	-0.06%
2018/07/12	15	72.47	3	73.00	74.30	12	7,777	0.15%
2018/07/11	2	71.45	10	71.10	71.50	-8	7,951	-0.10%
2018/07/10	35	69.51	6	70.13	71.20	29	8,152	0.36%
2018/07/09	3	69.50	5	69.98	68.80	-2	8,229	-0.02%
2018/07/06	7	68.94	1	67.90	70.00	6	8,437	0.07%
2018/07/05	0	0.00	2	71.40	69.30	-2	8,417	-0.02%
2018/07/04	1	70.50	6	70.00	69.50	-5	8,517	-0.06%
2018/07/03	24	70.52	9	69.77	69.30	15	8,542	0.18%
2018/07/02	5	77.06	12	74.97	74.00	-7	8,382	-0.08%
2018/06/29	14	77.17	4	76.33	76.80	10	8,241	0.12%
2018/06/28	6	76.65	5	75.84	75.00	1	8,087	0.01%
2018/06/27	3	76.27	10	76.99	75.20	-7	7,997	-0.09%
2018/06/26	4	72.50	3	73.20	73.30	1	7,753	0.01%
2018/06/25	15	74.40	38	75.34	74.00	-23	7,689	-0.30%
2018/06/22	5	76.86	20	76.08	74.60	-15	7,564	-0.20%
2018/06/21	22	73.50	30	73.36	74.50	-8	7,364	-0.11%
2018/06/20	32	70.95	15.1	71.25	70.10	16.9	7,220	0.23%
2018/06/19	24	79.15	35.1	79.01	75.80	-11.1	6,988	-0.16%
2018/06/15	11	76.67	31.1	77.10	78.70	-20.1	6,386	-0.31%
2018/06/14	4	72.48	6	71.87	71.60	-2	5,697	-0.04%
2018/06/13	35.2	71.85	24	72.55	72.80	11.2	5,649	0.20%
2018/06/12	11	69.29	4	68.93	68.80	7	5,449	0.13%
2018/06/11	12	68.20	5	68.42	67.80	7	5,399	0.13%
2018/06/08	12	69.41	9	69.84	69.10	3	5,381	0.06%
2018/06/07	13.1	72.17	15	71.78	70.40	-1.9	5,354	-0.04%
2018/06/06	2	68.30	9	68.96	68.80	-7	5,211	-0.13%
2018/06/05	12	67.05	43	67.76	66.70	-31	5,110	-0.61%
2018/06/04	10	67.90	17	67.85	67.40	-7	5,120	-0.14%
2018/06/01	5	67.70	16	67.11	67.30	-11	5,098	-0.22%
2018/05/31	1	65.30	2	66.00	66.00	-1	5,079	-0.02%
2018/05/30	11	65.09	13	65.05	65.50	-2	5,094	-0.04%
2018/05/29	5	67.20	15	66.56	66.30	-10	5,095	-0.20%
2018/05/28	25	67.64	8	67.53	67.70	17	5,067	0.34%
2018/05/25	0	0.00	1	64.70	66.30	-1	5,030	-0.02%
2018/05/24	0	0.00	12	64.68	64.40	-12	4,960	-0.24%
2018/05/23	1	63.80	0	0.00	63.60	1	4,964	0.02%
2018/05/22	11	64.24	3	65.10	64.20	8	5,011	0.16%
2018/05/21	20	64.80	0	0.00	64.80	20	5,012	0.40%
2018/05/18	6	63.03	11	63.17	63.30	-5	4,974	-0.10%
2018/05/17	34	64.36	16	63.75	63.60	18	5,028	0.36%
2018/05/16	13	64.38	0	0.00	63.40	13	5,027	0.26%
2018/05/15	12	66.57	1	68.70	65.70	11	5,024	0.22%
2018/05/14	4	67.55	5	68.48	68.00	-1	5,097	-0.02%
2018/05/11	5	68.94	11	69.22	67.50	-6	5,060	-0.12%
2018/05/10	12	68.91	0	0.00	68.60	12	5,084	0.24%
2018/05/09	10	68.25	7	67.93	67.20	3	5,131	0.06%
2018/05/08	8	67.79	35	67.84	67.10	-27	5,160	-0.52%
2018/05/07	2	65.60	12	64.68	64.60	-10	5,373	-0.19%
2018/05/04	14	64.44	2	64.60	64.00	12	5,382	0.22%
2018/05/03	2	63.30	5	62.94	62.50	-3	5,331	-0.06%
2018/05/02	5	62.62	3	63.07	63.30	2	5,381	0.04%
2018/04/30	3	61.20	3	62.07	62.20	0	5,457	0.00%
2018/04/27	3	61.27	0	0.00	61.00	3	5,518	0.05%
2018/04/26	5	60.98	1	59.70	59.70	4	5,516	0.07%
2018/04/25	5	62.00	6	62.27	62.50	-1	5,500	-0.02%
2018/04/24	11	60.81	7	61.06	61.90	4	5,534	0.07%
2018/04/23	14	65.71	3	65.70	65.10	11	5,446	0.20%
2018/04/20	4	70.30	10	69.45	68.80	-6	5,457	-0.11%
2018/04/19	8	73.11	10	72.28	72.00	-2	5,521	-0.04%
2018/04/18	5	71.80	7	72.54	72.60	-2	5,457	-0.04%
2018/04/17	11	74.25	21	73.42	71.00	-10	5,323	-0.19%
2018/04/16	23	71.64	31	72.25	73.90	-8	5,120	-0.16%
2018/04/13	11	69.73	24	69.40	69.50	-13	5,003	-0.26%
2018/04/12	21	68.50	17	68.79	68.10	4	4,916	0.08%
2018/04/11	0	0.00	3	66.03	65.60	-3	4,770	-0.06%
2018/04/10	4	68.20	4	67.93	65.20	0	4,870	0.00%
2018/04/09	0	0.00	16	64.25	65.60	-16	4,948	-0.32%
2018/04/03	1	59.00	3	59.17	59.70	-2	4,918	-0.04%
2018/03/31	2	60.70	2	60.65	60.60	0	5,078	0.00%
2018/03/30	2	62.00	0	0.00	61.00	2	5,215	0.04%
2018/03/29	12	62.08	0	0.00	61.90	12	5,457	0.22%
2018/03/28	7	62.50	17	62.63	62.80	-10	5,551	-0.18%
2018/03/27	3	63.40	10	63.50	62.40	-7	5,731	-0.12%
2018/03/23	13	62.56	0	0.00	63.20	13	6,013	0.22%
2018/03/22	6	65.83	0	0.00	64.20	6	6,360	0.09%
2018/03/21	11	65.80	3	65.43	65.80	8	6,585	0.12%
2018/03/19	11	64.08	0	0.00	63.60	11	6,963	0.16%
2018/03/16	4	66.20	1	66.10	65.60	3	7,111	0.04%
2018/03/15	2	67.60	2	68.25	67.30	0	7,364	0.00%
2018/03/14	0	0.00	12	68.07	67.30	-12	7,818	-0.15%
2018/03/13	5	67.70	13	67.79	67.60	-8	8,097	-0.10%
2018/03/12	11	67.27	16	66.79	66.80	-5	8,360	-0.06%
2018/03/09	0	0.00	2	63.90	64.50	-2	8,627	-0.02%
2018/03/08	1	64.50	2	64.50	64.20	-1	9,055	-0.01%
2018/03/07	8	62.38	15	62.50	62.00	-7	9,434	-0.07%
2018/03/06	5	63.58	1	63.30	63.00	4	9,910	0.04%
2018/03/05	7	64.44	3	64.67	63.50	4	10,312	0.04%
2018/03/02	5	66.00	2	66.05	66.00	3	10,928	0.03%
2018/03/01	5	67.20	0	0.00	67.30	5	11,114	0.04%
2018/02/27	11	68.67	11	68.63	67.90	0	11,471	0.00%
2018/02/26	15	67.80	0	0.00	67.80	15	12,192	0.12%
2018/02/22	2	68.65	3	69.03	68.00	-1	12,907	-0.01%
2018/02/21	7	67.03	6	66.37	67.80	1	12,973	0.01%
2018/02/09	1	62.50	1	63.00	63.10	0	13,187	0.00%
2018/02/08	10	65.96	8	65.03	64.00	2	13,132	0.02%
2018/02/07	2	67.50	5	68.00	66.70	-3	13,079	-0.02%
2018/02/06	27	68.85	94	66.94	65.30	-67	13,028	-0.51%
2018/02/05	0	0.00	6	71.00	72.50	-6	12,926	-0.05%
2018/02/02	10	74.11	8	74.29	73.10	2	12,932	0.02%
2018/02/01	69	73.79	17	73.43	73.90	52	12,910	0.40%
2018/01/31	33	72.52	23	72.82	72.50	10	12,812	0.08%
2018/01/30	42	73.71	27	72.86	71.60	15	12,766	0.12%
2018/01/29	1	69.30	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	70.00	0	0.00	69.60	1	12,561	0.01%
2018/01/25	26	68.43	16	69.01	69.70	10	12,866	0.08%
2018/01/24	9	68.64	3	69.13	68.70	6	12,819	0.05%
2018/01/23	1	70.60	10	71.90	70.20	-9	12,762	-0.07%
2018/01/22	26	71.21	2	71.80	71.50	24	12,869	0.19%
2018/01/19	8	70.70	8	70.20	70.80	0	12,893	0.00%
2018/01/18	0	0.00	4	72.60	70.10	-4	13,001	-0.03%
2018/01/17	3	72.30	7	72.16	72.30	-4	13,148	-0.03%
2018/01/16	3	72.30	3	73.57	71.30	0	13,100	0.00%
2018/01/15	0	0.00	4	69.95	71.70	-4	12,963	-0.03%
2018/01/12	19	68.36	14	68.18	68.50	5	12,811	0.04%
2018/01/11	13	67.95	13	68.02	67.90	0	12,812	0.00%
2018/01/10	1	67.80	0	0.00	67.40	1	12,790	0.01%
2018/01/08	1	71.30	3	72.70	71.90	-2	12,615	-0.02%
2018/01/05	15	74.11	16	74.25	73.60	-1	12,565	-0.01%
2018/01/04	6	73.75	56	73.79	73.20	-50	12,503	-0.40%
2018/01/03	37	73.34	69	72.18	74.50	-32	12,357	-0.26%
2018/01/02	12	66.88	10	68.60	69.10	2	12,118	0.02%