宏捷科 (8086)-陽信-石牌券商分點個股進出

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
93.0
漲跌
▼0.3
漲幅
-0.32%
成交量
1,227張
產業
上櫃半導體類股
1340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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	0	0.00	1	93.00	93.00	-1	2,280	-0.04%
2024/11/07	1	92.30	0	0.00	93.30	1	2,295	0.04%
2024/10/30	3	93.00	0	0.00	92.40	3	2,419	0.12%
2024/10/29	2	95.00	2	93.55	93.10	0	2,431	0.00%
2024/10/24	5	98.70	6	98.40	98.40	-1	2,450	-0.04%
2024/10/23	6	101.33	5	100.50	100.50	1	2,433	0.04%
2024/10/18	5	103.00	5	101.00	101.00	0	2,479	0.00%
2024/10/16	7	104.57	6	103.33	103.00	1	2,523	0.04%
2024/10/15	8	106.00	6	107.25	107.50	2	2,505	0.08%
2024/10/14	5	104.50	5	103.50	103.50	0	2,480	0.00%
2024/10/04	1	105.00	0	0.00	105.50	1	2,720	0.04%
2024/10/01	12	107.63	11	106.00	106.00	1	2,786	0.04%
2024/09/30	5	107.00	5	106.50	106.50	0	2,810	0.00%
2024/09/26	6	107.00	0	0.00	107.00	6	2,999	0.20%
2024/09/25	5	107.50	5	107.50	107.50	0	3,049	0.00%
2024/09/24	5	104.50	12	106.13	107.00	-7	3,120	-0.22%
2024/09/23	6	104.58	5	104.50	104.50	1	3,074	0.03%
2024/09/20	3	103.50	0	0.00	103.00	3	3,090	0.10%
2024/09/18	4	103.00	0	0.00	101.00	4	3,097	0.13%
2024/09/11	5	98.10	5	98.10	98.10	0	3,311	0.00%
2024/09/10	10	98.53	7	98.00	98.00	3	3,422	0.09%
2024/09/05	5	103.00	5	101.00	101.00	0	3,560	0.00%
2024/09/04	6	103.67	5	103.00	102.50	1	3,524	0.03%
2024/09/03	6	113.17	0	0.00	111.50	6	3,487	0.17%
2024/09/02	31	117.52	15	115.67	115.00	16	3,453	0.46%
2024/08/30	17	116.71	11	117.68	115.00	6	3,382	0.18%
2024/08/29	3	110.33	4	109.13	113.00	-1	3,207	-0.03%
2024/08/28	1	103.00	3	102.50	103.00	-2	3,136	-0.06%
2024/08/27	5	103.00	5	102.50	102.50	0	3,147	0.00%
2024/08/23	2	103.50	0	0.00	104.50	2	3,168	0.06%
2024/08/22	6	104.33	6	105.17	105.00	0	3,181	0.00%
2024/08/21	2	103.00	0	0.00	102.50	2	3,179	0.06%
2024/08/20	0	0.00	2	106.00	105.00	-2	3,177	-0.06%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	2	104.50	0	0.00	105.00	2	3,193	0.06%
2024/08/15	5	102.50	5	102.00	102.00	0	3,178	0.00%
2024/08/14	2	103.00	3	104.00	102.50	-1	3,185	-0.03%
2024/08/13	3	100.50	8	101.38	101.00	-5	3,182	-0.16%
2024/08/12	3	99.30	5	99.70	100.00	-2	3,185	-0.06%
2024/08/09	5	98.50	0	0.00	98.20	5	3,183	0.16%
2024/08/07	7	99.07	0	0.00	99.30	7	3,177	0.22%
2024/08/05	1	95.00	1	95.00	95.00	0	3,199	0.00%
2024/08/02	2	105.25	0	0.00	105.50	2	3,190	0.06%
2024/08/01	5	108.50	5	111.00	111.00	0	3,179	0.00%
2024/07/31	2	108.00	0.1	108.00	107.00	1.9	3,217	0.06%
2024/07/30	6	108.67	5	110.50	111.50	1	3,220	0.03%
2024/07/29	0	0.00	1	110.50	110.50	-1	3,214	-0.03%
2024/07/26	1	115.00	0	0.00	114.50	1	3,241	0.03%
2024/07/23	7	119.86	6	119.00	119.00	1	3,270	0.03%
2024/07/19	5	127.50	5	125.00	125.00	0	3,225	0.00%
2024/07/18	9	129.39	5	129.50	129.50	4	3,217	0.12%
2024/07/17	0.2	135.00	0	0.00	135.50	0.2	3,168	0.01%
2024/07/16	6	138.00	5	135.50	135.50	1	3,179	0.03%
2024/07/15	8	136.56	5	136.50	136.50	3	3,207	0.09%
2024/07/10	5	133.50	5	140.50	140.50	0	3,190	0.00%
2024/07/09	7	138.00	6	134.50	134.50	1	3,157	0.03%
2024/07/08	11	140.00	3	138.50	138.50	8	3,131	0.26%
2024/07/05	5	139.50	14	142.43	142.50	-9	3,102	-0.29%
2024/07/04	7	141.07	7	139.29	138.50	0	3,053	0.00%
2024/07/03	15	142.80	12	140.92	140.50	3	3,023	0.10%
2024/07/02	5	140.00	5	140.50	140.50	0	2,944	0.00%
2024/07/01	2	139.25	4	139.50	139.00	-2	3,100	-0.06%
2024/06/28	5	138.00	6	139.50	139.50	-1	3,078	-0.03%
2024/06/26	7	134.57	1	138.00	134.00	6	2,998	0.20%
2024/06/25	4	135.50	0	0.00	135.50	4	3,030	0.13%
2024/06/24	9	137.94	1	139.50	137.00	8	3,023	0.26%
2024/06/21	5	139.00	7	141.14	141.50	-2	3,052	-0.07%
2024/06/20	0	0.00	2	139.50	140.50	-2	3,067	-0.07%
2024/06/19	14	140.71	13	141.46	136.00	1	3,070	0.03%
2024/06/18	0	0.00	5	139.50	138.00	-5	3,049	-0.16%
2024/06/17	1	136.00	2	138.75	137.50	-1	3,107	-0.03%
2024/06/14	5	130.50	5	130.00	130.00	0	3,174	0.00%
2024/06/13	7	127.57	7	131.21	131.00	0	3,199	0.00%
2024/06/12	5	123.50	5	122.50	122.50	0	3,122	0.00%
2024/06/07	1	122.50	0	0.00	122.50	1	3,252	0.03%
2024/06/05	13	128.12	11	126.55	126.00	2	3,419	0.06%
2024/06/04	10	130.50	12	131.58	129.50	-2	3,501	-0.06%
2024/05/31	5	127.50	5	125.50	125.50	0	3,784	0.00%
2024/05/30	6	128.00	5	127.00	127.00	1	4,116	0.02%
2024/05/29	1	131.00	1	132.00	131.00	0	4,213	0.00%
2024/05/27	5	131.00	5	131.00	131.00	0	4,422	0.00%
2024/05/24	5	129.00	5	130.00	130.00	0	4,504	0.00%
2024/05/16	20	130.50	20	129.25	130.00	0	5,652	0.00%
2024/05/15	6	129.25	5	128.50	128.50	1	5,715	0.02%
2024/05/13	6	128.42	5	128.00	128.00	1	5,957	0.02%
2024/05/10	2	129.75	0	0.00	129.00	2	6,025	0.03%
2024/05/09	2	137.00	0	0.00	136.00	2	6,017	0.03%
2024/05/07	5	137.50	5	138.00	138.00	0	6,160	0.00%
2024/05/06	5	140.50	5	137.50	137.50	0	6,159	0.00%
2024/05/03	2	138.50	2	139.00	139.00	0	6,128	0.00%
2024/05/02	1	135.50	0	0.00	135.50	1	6,131	0.02%
2024/04/29	5	132.00	5	137.00	137.00	0	6,095	0.00%
2024/04/25	0	0.00	1	129.00	129.50	-1	6,159	-0.02%
2024/04/23	5	128.50	5	129.50	129.50	0	6,231	0.00%
2024/04/22	5	129.00	5	126.50	126.50	0	6,254	0.00%
2024/04/19	10	132.25	310	129.28	130.50	-300	6,244	-4.80%	大賣/鉅額交易
2024/04/16	5.1	131.51	5	132.50	132.00	0.1	6,267	0.00%
2024/04/15	5	137.50	5	137.00	137.00	0	6,267	0.00%
2024/04/12	6	140.50	5.1	139.51	139.50	0.9	6,300	0.01%
2024/04/11	6	142.92	5.1	141.99	142.00	0.9	6,385	0.01%
2024/04/10	5	145.00	5.2	145.99	145.50	-0.2	6,613	0.00%
2024/04/09	7	145.79	5	145.50	145.50	2	6,700	0.03%
2024/04/08	1.2	146.25	1	146.00	146.00	0.2	6,701	0.00%
2024/04/03	2	153.75	2	152.00	153.00	0	6,653	0.00%
2024/04/01	0	0.00	1	147.00	146.00	-1	6,500	-0.02%
2024/03/29	1	143.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	6.2	147.66	5	143.00	143.00	1.2	6,631	0.02%
2024/03/27	0	0.00	1	147.50	147.50	-1	6,657	-0.02%
2024/03/26	1	152.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	2	155.00	2	154.50	154.00	0	6,721	0.00%
2024/03/22	0	0.00	0	150.00	152.00	0	6,761	0.00%
2024/03/21	6	148.25	6	147.50	146.50	0	6,791	0.00%
2024/03/20	3	152.33	2	149.50	148.00	1	6,725	0.01%
2024/03/19	1	159.50	1	154.00	158.00	0	6,646	0.00%
2024/03/18	1	160.00	1	159.00	158.00	0	6,507	0.00%
2024/03/15	0	0.00	2	156.00	153.50	-2	6,533	-0.03%
2024/03/13	3	152.33	0	0.00	153.50	3	6,499	0.05%
2024/03/12	1	159.00	1	158.00	157.50	0	6,554	0.00%
2024/03/08	1	152.50	1	148.00	148.00	0	6,843	0.00%
2024/03/07	3	155.67	2	156.75	155.50	1	6,863	0.01%
2024/03/06	2	155.25	4	155.25	156.50	-2	6,810	-0.03%
2024/03/05	4	155.13	2	153.00	153.00	2	7,132	0.03%
2024/03/01	0	0.00	1	150.00	149.00	-1	7,028	-0.01%
2024/02/27	5	143.50	5	137.50	137.50	0	7,583	0.00%
2024/02/23	1	144.50	1	143.00	142.00	0	7,717	0.00%
2024/02/22	1	145.50	1	146.50	145.50	0	7,700	0.00%
2024/02/21	1	146.00	5	149.60	147.50	-4	7,663	-0.05%
2024/02/20	21	144.74	22	145.02	143.50	-1	7,390	-0.01%
2024/02/19	16	141.44	27	144.59	146.00	-11	7,152	-0.15%
2024/02/16	5	128.50	37	132.88	133.00	-32	6,911	-0.46%
2024/02/15	35	130.57	5	131.50	131.00	30	6,907	0.43%
2024/02/05	17	127.88	16	128.13	127.50	1	6,912	0.01%
2024/02/02	5	125.50	5	123.00	123.00	0	7,017	0.00%
2024/02/01	5	124.00	5	124.50	124.50	0	7,181	0.00%
2024/01/31	1	124.00	1	124.00	124.00	0	7,284	0.00%
2024/01/30	0	0.00	5	121.00	121.00	-5	7,457	-0.07%
2024/01/29	5	117.50	5	117.00	117.00	0	7,574	0.00%
2024/01/26	5	115.50	5	117.50	117.00	0	7,741	0.00%
2024/01/25	5	118.00	0	0.00	115.50	5	7,829	0.06%
2024/01/24	5	117.50	5	118.50	118.00	0	8,076	0.00%
2024/01/23	0	0.00	3	117.50	117.00	-3	8,270	-0.04%
2024/01/22	8	116.63	5	118.50	118.50	3	8,375	0.04%
2024/01/19	8	114.06	8	114.25	115.00	0	8,337	0.00%
2024/01/18	9.1	114.83	8	113.31	113.00	1.1	8,290	0.01%
2024/01/17	6	117.75	6	116.50	116.50	0	8,260	0.00%
2024/01/16	6	115.50	6	116.50	116.50	0	8,224	0.00%
2024/01/10	6	115.50	6	115.50	115.50	0	8,148	0.00%
2024/01/09	6	117.50	6	117.50	117.00	0	8,130	0.00%
2024/01/08	0	0.00	7	117.71	117.00	-7	8,104	-0.09%
2024/01/05	10	118.30	11	117.00	117.00	-1	8,054	-0.01%
2024/01/04	3	123.50	0	0.00	118.50	3	7,944	0.04%
2024/01/03	7.3	123.26	1	120.00	120.00	6.3	7,701	0.08%
2023/12/29	1	130.50	3	131.83	131.00	-2	7,661	-0.03%
2023/12/28	3	128.00	2	128.00	128.00	1	7,880	0.01%
2023/12/27	5	129.00	5	132.00	132.00	0	7,841	0.00%
2023/12/26	0	0.00	1	129.00	130.00	-1	7,810	-0.01%
2023/12/25	1	129.50	6	129.92	129.50	-5	7,736	-0.06%
2023/12/22	1	123.50	1	125.00	123.50	0	7,629	0.00%
2023/12/21	5	120.00	5	119.00	119.00	0	7,557	0.00%
2023/12/20	5	122.50	6	121.50	122.00	-1	7,532	-0.01%
2023/12/19	7	125.71	0	0.00	122.50	7	7,433	0.09%
2023/12/18	7	130.57	8	129.88	129.50	-1	7,350	-0.01%
2023/12/15	1	135.00	1	134.50	134.50	0	7,320	0.00%
2023/12/14	6	136.00	6	134.00	134.00	0	7,408	0.00%
2023/12/13	0	0.00	3	136.33	136.00	-3	7,405	-0.04%
2023/12/12	7	140.50	12	138.50	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	0	0.00	5	140.20	139.00	-5	7,394	-0.07%
2023/12/07	18	140.08	0	0.00	137.50	18	7,512	0.24%
2023/12/06	12	138.92	13	141.65	142.00	-1	7,637	-0.01%
2023/12/05	8	138.94	8	139.75	139.00	0	7,538	0.00%
2023/12/04	7	138.14	9	138.11	139.50	-2	7,401	-0.03%
2023/12/01	10	137.90	9	136.22	137.50	1	7,428	0.01%
2023/11/30	6	134.50	8	139.25	139.00	-2	7,508	-0.03%
2023/11/29	0	0.00	23	129.28	130.50	-23	7,336	-0.31%
2023/11/28	20	125.53	8	126.38	127.50	12	7,309	0.16%
2023/11/27	3	131.67	3.1	133.16	125.50	-0.1	7,161	0.00%
2023/11/24	3	129.33	5	135.30	139.00	-2	6,737	-0.03%
2023/11/22	6	123.00	5	122.50	122.50	1	6,286	0.02%
2023/11/21	5	123.00	5	124.00	124.00	0	6,247	0.00%
2023/11/20	5	123.50	5	123.50	123.00	0	6,208	0.00%
2023/11/17	2	129.25	6	127.42	127.00	-4	6,142	-0.07%
2023/11/16	1	127.00	0.1	128.00	129.50	0.9	6,124	0.01%
2023/11/15	2	129.75	1	129.00	129.00	1	6,074	0.02%
2023/11/14	7	130.07	3	130.50	131.00	4	6,020	0.07%
2023/11/13	1	131.50	0	0.00	131.00	1	5,958	0.02%
2023/11/10	1	131.50	1	132.00	132.00	0	5,855	0.00%
2023/11/09	0	0.00	1	125.50	129.50	-1	5,621	-0.02%
2023/11/08	0	0.00	2	122.25	123.00	-2	5,388	-0.04%
2023/11/07	1	120.00	8	123.50	120.00	-7	5,235	-0.13%
2023/11/06	1	116.50	1	115.50	116.50	0	4,945	0.00%
2023/11/03	6	113.08	6	111.17	112.00	0	4,829	0.00%
2023/11/01	12	112.04	13.1	112.12	112.50	-1.1	4,719	-0.02%
2023/10/31	1	111.00	8	112.31	112.50	-7	4,614	-0.15%
2023/10/30	6	102.08	5	105.00	102.50	1	4,409	0.02%
2023/10/26	7	96.50	5	96.10	96.00	2	4,311	0.05%
2023/10/25	0	0.00	2	100.50	99.80	-2	4,325	-0.05%
2023/10/24	10	98.00	10	97.40	97.50	0	4,317	0.00%
2023/10/23	5	99.70	5	98.30	98.80	0	4,354	0.00%
2023/10/20	5.1	98.61	5	98.60	99.00	0.1	4,363	0.00%
2023/10/18	5	105.00	5	104.50	104.50	0	4,446	0.00%
2023/10/17	5	108.00	5	104.50	104.50	0	4,526	0.00%
2023/10/16	10	106.25	10	107.60	107.50	0	4,590	0.00%
2023/10/13	5	107.00	5	107.50	106.50	0	4,614	0.00%
2023/10/11	5	107.50	5	104.50	104.50	0	4,650	0.00%
2023/10/06	5	107.50	5	107.50	107.50	0	4,674	0.00%
2023/10/05	6	108.42	6	107.92	107.50	0	4,711	0.00%
2023/10/04	13	111.88	11	109.09	109.00	2	4,741	0.04%
2023/10/03	5	109.50	5	108.50	108.50	0	4,573	0.00%
2023/09/28	5	109.00	5	108.00	107.50	0	4,924	0.00%
2023/09/26	4	110.00	4	109.00	108.50	0	5,103	0.00%
2023/09/21	5	111.50	5	110.00	110.50	0	5,139	0.00%
2023/09/20	5	112.00	6	111.83	112.50	-1	5,107	-0.02%
2023/09/19	5	118.00	8	113.19	113.50	-3	5,073	-0.06%
2023/09/18	1	119.50	5	119.50	119.00	-4	4,963	-0.08%
2023/09/15	5	117.00	5	118.00	117.00	0	4,928	0.00%
2023/09/14	7	117.71	2	118.50	118.00	5	4,887	0.10%
2023/09/13	10	118.15	6	117.92	118.00	4	4,824	0.08%
2023/09/12	10	117.40	12	120.88	120.50	-2	4,754	-0.04%
2023/09/11	9	119.39	15	120.03	117.50	-6	4,616	-0.13%
2023/09/07	5	116.80	5	116.60	115.00	0	4,311	0.00%
2023/09/06	9	113.78	6	111.75	114.00	3	4,118	0.07%
2023/09/05	6	110.67	6	111.50	112.00	0	3,955	0.00%
2023/09/04	7	105.93	15	109.33	110.00	-8	3,740	-0.21%
2023/09/01	5	100.00	6.2	100.76	100.00	-1.2	3,578	-0.03%
2023/08/30	0	0.00	1.1	97.01	97.70	-1.1	3,555	-0.03%
2023/08/29	5	90.80	5	91.50	91.70	0	3,535	0.00%
2023/08/23	2	93.55	2	94.35	94.60	0	3,561	0.00%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/16	0.1	88.00	1	87.00	88.90	-0.9	3,512	-0.03%
2023/08/15	0	0.00	2	87.50	88.00	-2	3,502	-0.06%
2023/08/11	5	92.80	4	93.05	91.80	1	3,487	0.03%
2023/08/09	6	99.12	8	95.63	94.90	-2	3,499	-0.06%
2023/08/08	7.1	98.69	5	99.40	99.20	2.1	3,431	0.06%
2023/08/07	16	99.96	8	100.29	100.00	8	3,397	0.24%
2023/08/04	2	99.40	6	97.65	99.50	-4	3,254	-0.12%
2023/07/28	0	0.00	3	90.83	91.60	-3	3,081	-0.10%
2023/07/27	3	91.10	4	91.53	91.10	-1	3,068	-0.03%
2023/07/26	3	95.10	0	0.00	90.00	3	3,101	0.10%
2023/07/24	16	98.95	46	96.65	95.90	-30	3,095	-0.97%
2023/07/21	2	97.65	0	0.00	97.50	2	3,030	0.07%
2023/07/20	32	99.95	13	100.12	100.00	19	3,024	0.63%
2023/07/19	6	97.87	6	97.25	96.20	0	2,932	0.00%
2023/07/18	1	95.30	1	96.70	96.50	0	2,905	0.00%
2023/07/17	7	97.73	16	97.25	96.60	-9	2,913	-0.31%
2023/07/14	1	97.60	1	98.10	97.60	0	2,935	0.00%
2023/07/13	3	99.33	2	100.45	97.60	1	2,963	0.03%
2023/07/12	13	100.85	0	0.00	99.20	13	2,963	0.44%
2023/07/11	5	102.50	10	101.50	103.00	-5	2,923	-0.17%
2023/07/10	1	97.50	1	100.50	99.90	0	2,853	0.00%
2023/07/07	7	98.24	5	96.62	96.40	2	2,797	0.07%
2023/07/06	15	99.20	13	98.92	101.00	2	2,753	0.07%
2023/07/05	8	95.95	4	97.40	93.90	4	2,569	0.16%
2023/07/04	0	0.00	3	92.27	92.20	-3	2,486	-0.12%
2023/07/03	2	89.40	0	0.00	91.30	2	2,511	0.08%
2023/06/30	5	90.40	7	90.44	90.30	-2	2,543	-0.08%
2023/06/29	1	87.40	0	0.00	88.50	1	2,648	0.04%
2023/06/28	3	87.47	0	0.00	88.00	3	2,944	0.10%
2023/06/21	1	87.40	1	87.10	87.10	0	3,190	0.00%
2023/06/15	0	0.00	18	92.56	92.00	-18	3,176	-0.57%
2023/06/14	6	89.57	1	88.60	88.60	5	3,176	0.16%
2023/06/13	5	90.00	5	90.90	90.70	0	3,171	0.00%
2023/06/12	5	89.00	8	90.10	89.80	-3	3,162	-0.09%
2023/06/09	1	91.20	0	0.00	90.30	1	3,153	0.03%
2023/06/08	9	92.14	9	90.99	90.10	0	3,136	0.00%
2023/06/07	7	93.24	6.1	93.55	93.20	0.9	3,092	0.03%
2023/06/06	12	88.01	12	89.80	89.60	0	2,970	0.00%
2023/06/05	5	89.10	5.1	89.94	90.00	-0.1	2,919	0.00%
2023/06/02	0	0.00	4.1	86.66	88.10	-4.1	2,829	-0.14%
2023/06/01	0	0.00	1	84.40	84.10	-1	2,751	-0.04%
2023/05/29	6	82.28	13	82.70	81.70	-7	2,708	-0.26%
2023/05/23	0	0.00	2	81.60	81.00	-2	2,793	-0.07%
2023/05/17	1	77.70	1	77.40	77.40	0	2,828	0.00%
2023/05/16	0	0.00	1	78.00	77.20	-1	2,814	-0.04%
2023/05/15	4	75.90	0.1	77.00	76.80	3.9	2,805	0.14%
2023/05/12	5	78.70	5	79.10	79.30	0	2,795	0.00%
2023/05/11	5	79.10	5	78.80	78.70	0	2,804	0.00%
2023/05/09	6.3	80.18	5	78.88	78.80	1.3	2,816	0.05%
2023/05/08	0	0.00	3	81.40	81.00	-3	2,812	-0.11%
2023/05/05	9	81.16	18	80.27	80.10	-9	2,834	-0.32%
2023/05/04	6	82.30	5	81.40	81.20	1	2,828	0.04%
2023/05/03	5	83.30	10	82.10	82.10	-5	2,846	-0.18%
2023/05/02	25	85.71	16	84.67	84.30	9	2,862	0.31%
2023/04/28	11	83.90	1	84.10	82.80	10	2,943	0.34%
2023/04/25	8	85.73	19	83.40	83.00	-11	2,969	-0.37%
2023/04/21	0	0.00	1	89.20	89.00	-1	2,953	-0.03%
2023/04/20	1	92.00	1	92.60	90.60	0	2,945	0.00%
2023/04/19	1	95.20	3	94.77	94.10	-2	3,037	-0.07%
2023/04/18	1	93.20	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	17	92.81	93.90	-17	3,010	-0.56%
2023/04/14	2	90.25	0	0.00	90.40	2	2,968	0.07%
2023/04/13	1	91.30	0	0.00	90.40	1	2,945	0.03%
2023/04/12	8	92.54	0	0.00	93.40	8	2,911	0.27%
2023/04/11	1	93.80	14	93.54	93.70	-13	2,871	-0.45%
2023/04/10	10	90.71	5	91.20	91.00	5	2,772	0.18%
2023/04/07	14	90.57	6	90.13	90.60	8	2,734	0.29%
2023/04/06	13	87.69	15	88.83	89.00	-2	2,638	-0.08%
2023/03/31	4	85.38	4	85.75	87.20	0	2,585	0.00%
2023/03/30	9.1	87.39	3.1	87.38	87.80	6	2,526	0.24%
2023/03/29	29.1	85.41	33	90.12	85.10	-3.9	2,387	-0.17%
2023/03/28	3	81.43	4	81.40	82.30	-1	2,095	-0.05%
2023/03/27	8	80.99	13	82.56	82.80	-5	1,974	-0.25%
2023/03/24	0	0.00	1	78.70	80.90	-1	1,894	-0.05%
2023/03/23	1	77.80	2	78.40	78.10	-1	1,841	-0.05%
2023/03/22	1	78.30	0	0.00	78.10	1	1,842	0.05%
2023/03/21	1	77.40	0	0.00	78.00	1	1,844	0.05%
2023/03/20	20	77.80	0	0.00	77.30	20	1,850	1.08%
2023/03/16	0	0.00	1	71.80	72.10	-1	1,803	-0.06%
2023/03/14	5	74.20	5	74.50	74.10	0	1,819	0.00%
2023/03/13	5	74.60	16	74.99	75.50	-11	1,855	-0.59%
2023/03/10	0	0.00	1	76.90	75.30	-1	1,871	-0.05%
2023/03/08	6	78.50	5	79.20	78.90	1	1,918	0.05%
2023/03/07	6	79.02	5	78.60	78.50	1	1,953	0.05%
2023/03/06	0	0.00	2	78.30	79.30	-2	1,982	-0.10%
2023/03/03	8	76.01	19	76.05	77.50	-11	2,067	-0.53%
2023/03/02	5	76.80	5	76.64	76.60	0	2,322	0.00%
2023/02/24	6.1	77.95	12	76.88	76.70	-5.9	2,435	-0.24%
2023/02/23	1	77.80	0	0.00	78.00	1	2,420	0.04%
2023/02/22	6	77.87	5	77.50	77.50	1	2,422	0.04%
2023/02/21	26	81.17	0	0.00	79.20	26	2,423	1.07%
2023/02/20	0	0.00	13	80.25	81.00	-13	2,353	-0.55%
2023/02/17	5	76.90	5	77.10	76.90	0	2,309	0.00%
2023/02/16	2	76.50	2	77.40	77.10	0	2,312	0.00%
2023/02/13	10	76.50	5	76.50	76.30	5	2,419	0.21%
2023/02/10	5	75.20	5	76.50	76.30	0	2,431	0.00%
2023/02/09	5	77.90	1	78.00	77.30	4	2,420	0.17%
2023/02/08	1	78.50	0	0.00	78.80	1	2,417	0.04%
2023/02/07	0	0.00	7	77.31	77.30	-7	2,404	-0.29%
2023/02/06	5	75.20	5	77.20	76.70	0	2,413	0.00%
2023/02/03	7	76.26	5	75.60	75.60	2	2,440	0.08%
2023/02/02	12	78.50	0	0.00	78.40	12	2,458	0.49%
2023/02/01	5	78.20	0	0.00	77.90	5	2,486	0.20%
2023/01/30	7	76.71	10	79.37	79.90	-3	2,435	-0.12%
2023/01/17	0	0.00	2	73.65	74.20	-2	2,326	-0.09%
2023/01/16	2	70.50	0	0.00	69.90	2	2,254	0.09%
2023/01/13	1	70.60	1	70.50	70.50	0	2,238	0.00%
2023/01/12	0	0.00	1	72.50	72.50	-1	2,229	-0.04%
2023/01/11	5	73.90	5	74.28	74.10	0	2,223	0.00%
2023/01/10	6	73.97	5	74.10	74.20	1	2,221	0.05%
2023/01/09	10	74.35	19	74.59	75.20	-9	2,193	-0.41%
2023/01/06	7	71.10	0	0.00	73.10	7	2,076	0.34%
2023/01/05	10	73.70	0	0.00	71.90	10	2,069	0.48%
2023/01/04	5	70.42	1	71.20	70.80	4	2,021	0.20%
2022/12/27	1	68.70	1	68.50	68.20	0	2,079	0.00%
2022/12/22	0	0.00	3	68.00	67.00	-3	2,115	-0.14%
2022/12/21	5	67.30	10	67.00	66.60	-5	2,129	-0.23%
2022/12/20	1	70.00	0	0.00	67.10	1	2,140	0.05%
2022/12/14	9	72.71	1	72.70	73.50	8	2,131	0.38%
2022/12/12	0	0.00	1	71.10	70.90	-1	2,117	-0.05%
2022/12/09	6	70.97	5	70.00	69.80	1	2,110	0.05%
2022/12/01	1	76.50	1	75.70	75.40	0	2,018	0.00%
2022/11/30	1	75.40	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2	75.30	0	0.00	76.40	2	1,991	0.10%
2022/11/25	0	0.00	1	80.40	79.30	-1	1,999	-0.05%
2022/11/24	13	78.49	10	79.88	81.50	3	2,007	0.15%
2022/11/23	1	74.80	0	0.00	75.50	1	1,717	0.06%
2022/11/15	0	0.00	0	69.20	68.50	0	1,755	0.00%
2022/11/14	0	0.00	1	66.80	67.20	-1	1,735	-0.06%
2022/11/11	0	0.00	1	66.60	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	1	64.80	66.90	-1	1,656	-0.06%
2022/11/03	0	0.00	3	63.00	63.40	-3	1,598	-0.19%
2022/10/31	0	0.00	1	61.30	61.80	-1	1,530	-0.07%
2022/10/28	6	57.48	6	56.30	56.20	0	1,509	0.00%
2022/10/25	2	60.20	0	0.00	58.00	2	1,444	0.14%
2022/10/24	0	0.00	2	61.30	60.00	-2	1,433	-0.14%
2022/10/21	2	59.70	0	0.00	58.70	2	1,443	0.14%
2022/10/20	0	0.00	20	61.10	61.00	-20	1,492	-1.34%
2022/10/17	3	57.63	12	60.29	60.50	-9	1,477	-0.61%
2022/10/14	5	56.84	7	58.87	58.70	-2	1,464	-0.14%
2022/10/13	7	58.26	5	55.40	55.20	2	1,456	0.14%
2022/10/12	5	59.40	0	0.00	58.80	5	1,436	0.35%
2022/10/05	1	65.59	25	63.94	65.00	-24	1,425	-1.68%
2022/10/03	0	0.00	1	60.40	59.90	-1	1,373	-0.07%
2022/09/30	2	58.90	0	0.00	60.90	2	1,383	0.14%
2022/09/27	5	65.00	5	63.38	63.50	0	1,407	0.00%
2022/09/23	0	0.00	1	71.20	70.20	-1	1,429	-0.07%
2022/09/22	0	0.00	1	69.20	71.50	-1	1,445	-0.07%
2022/09/21	0	0.00	6	71.60	71.40	-6	1,442	-0.42%
2022/09/19	3	72.90	0	0.00	72.60	3	1,460	0.21%
2022/09/13	0	0.00	1	76.20	76.20	-1	1,498	-0.07%
2022/09/06	1	75.50	0	0.00	75.50	1	1,579	0.06%
2022/09/01	0	0.00	5	83.40	80.80	-5	1,578	-0.32%
2022/08/31	2	82.05	19	82.15	82.00	-17	1,524	-1.12%
2022/08/26	5	77.60	5	77.30	77.60	0	1,501	0.00%
2022/08/23	0	0.00	17	80.59	82.00	-17	1,536	-1.11%
2022/08/17	0	0.00	5	77.10	76.80	-5	1,514	-0.33%
2022/08/15	0	0.00	20	76.53	76.50	-20	1,532	-1.31%
2022/08/11	5	72.92	26	73.00	73.50	-21	1,545	-1.36%
2022/08/10	20	70.75	0	0.00	70.80	20	1,578	1.27%
2022/08/08	5	71.30	5	72.30	72.30	0	1,647	0.00%
2022/08/04	5	70.10	5	69.30	69.20	0	1,658	0.00%
2022/08/03	0	0.00	8	71.33	71.30	-8	1,638	-0.49%
2022/08/01	0	0.00	15	72.45	72.40	-15	1,664	-0.90%
2022/07/27	1	68.60	0	0.00	70.90	1	1,751	0.06%
2022/07/26	13	75.24	0	0.00	73.70	13	1,710	0.76%
2022/07/21	1	77.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	5	76.00	15	76.50	76.40	-10	1,792	-0.56%
2022/07/13	0	0.00	5	71.50	69.30	-5	1,821	-0.27%
2022/07/04	3	74.70	0	0.00	72.00	3	1,807	0.17%
2022/06/29	5	84.50	4	84.90	84.60	1	1,799	0.06%
2022/06/24	0	0.00	32	82.33	82.20	-32	1,808	-1.77%
2022/06/23	0	0.00	57	80.99	80.70	-57	1,818	-3.13%
2022/06/22	3	80.10	0	0.00	80.20	3	1,829	0.16%
2022/06/21	6	82.10	88	83.11	83.20	-82	1,825	-4.49%
2022/06/20	0	0.00	5	80.08	79.50	-5	1,819	-0.27%
2022/06/16	26	89.66	30	91.67	86.20	-4	1,825	-0.22%
2022/06/15	0	0.00	6	90.25	91.00	-6	1,818	-0.33%
2022/06/13	11	88.11	0	0.00	88.10	11	1,867	0.59%
2022/06/10	0	0.00	1	93.10	93.40	-1	1,872	-0.05%
2022/06/08	1	93.00	0	0.00	92.90	1	1,988	0.05%
2022/06/07	2	94.70	0	0.00	94.60	2	1,983	0.10%
2022/06/02	26	94.15	1	95.20	94.10	25	1,939	1.29%
2022/06/01	18	94.99	7	95.84	95.40	11	1,958	0.56%
2022/05/31	4	93.98	6	94.05	94.40	-2	1,934	-0.10%
2022/05/27	0	0.00	5	88.40	88.20	-5	1,926	-0.26%
2022/05/26	5	85.30	5	84.20	84.10	0	1,914	0.00%
2022/05/24	3	85.60	10	83.75	83.60	-7	1,972	-0.35%
2022/05/20	3	88.60	4	87.35	87.80	-1	1,996	-0.05%
2022/05/19	1	87.40	1	85.80	88.00	0	1,989	0.00%
2022/05/18	6	87.73	0	0.00	88.00	6	2,001	0.30%
2022/05/17	0	0.00	14	86.39	88.80	-14	1,971	-0.71%
2022/05/13	5	82.70	5	83.50	83.60	0	1,979	0.00%
2022/05/12	5	83.40	0	0.00	81.30	5	2,035	0.25%
2022/05/11	1	82.00	0	0.00	83.40	1	2,082	0.05%
2022/05/09	0	0.00	3	80.63	80.00	-3	2,170	-0.14%
2022/05/05	0	0.00	1	82.70	85.30	-1	2,191	-0.05%
2022/05/04	5	84.00	0	0.00	84.30	5	2,143	0.23%
2022/04/29	1	85.00	0	0.00	84.00	1	2,152	0.05%
2022/04/28	3	85.00	1	83.90	83.90	2	2,166	0.09%
2022/04/27	0	0.00	7	85.40	83.10	-7	2,167	-0.32%
2022/04/26	25	91.00	6	90.23	89.80	19	2,145	0.89%
2022/04/25	1	93.00	0	0.00	92.10	1	2,135	0.05%
2022/04/22	0	0.00	10	93.90	94.00	-10	2,131	-0.47%
2022/04/21	1	93.00	0	0.00	92.90	1	2,136	0.05%
2022/04/20	5	91.50	0	0.00	90.60	5	2,184	0.23%
2022/04/19	3	91.70	0	0.00	91.40	3	2,299	0.13%
2022/04/18	5	92.30	5	91.50	91.50	0	2,333	0.00%
2022/04/15	5	96.20	32	95.01	94.40	-27	2,345	-1.15%
2022/04/13	7	97.81	2	97.55	98.00	5	2,452	0.20%
2022/04/12	4	96.10	5	97.14	97.60	-1	2,501	-0.04%
2022/04/11	10	97.80	6	95.38	95.00	4	2,500	0.16%
2022/04/08	9	95.71	1	97.70	97.60	8	2,513	0.32%
2022/04/07	5	95.50	5	95.00	95.70	0	2,509	0.00%
2022/04/06	5	99.30	0	0.00	98.40	5	2,477	0.20%
2022/04/01	7	98.97	5	98.90	98.80	2	2,510	0.08%
2022/03/31	2	100.50	1	100.50	100.50	1	2,508	0.04%
2022/03/30	5	101.00	0	0.00	101.50	5	2,521	0.20%
2022/03/25	0	0.00	1	102.00	103.00	-1	2,609	-0.04%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	102.00	4	102.63	101.50	-3	2,726	-0.11%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/21	2	103.50	1	104.50	101.50	1	2,741	0.04%
2022/03/18	0	0.00	3	101.67	102.50	-3	2,723	-0.11%
2022/03/17	4	100.33	6.2	100.27	101.50	-2.2	2,748	-0.08%
2022/03/16	0.2	98.00	2	97.05	98.00	-1.8	2,722	-0.07%
2022/03/15	5	96.00	6	94.47	93.50	-1	2,697	-0.04%
2022/03/14	10	97.65	12	96.98	97.70	-2	2,684	-0.07%
2022/03/11	2	98.80	2	98.30	98.20	0	2,642	0.00%
2022/03/10	4	103.50	1	102.50	103.00	3	2,574	0.12%
2022/03/09	1	100.50	1	101.00	100.50	0	2,586	0.00%
2022/03/08	1	100.50	1	102.50	99.60	0	2,604	0.00%
2022/03/07	0	0.00	2	102.00	101.50	-2	2,589	-0.08%
2022/03/04	2.1	106.98	6	107.25	106.00	-3.9	2,595	-0.15%
2022/03/03	3	110.33	2	110.50	110.00	1	2,628	0.04%
2022/03/02	0	0.00	7	106.64	107.00	-7	2,610	-0.27%
2022/03/01	0	0.00	1	105.50	106.50	-1	2,633	-0.04%
2022/02/25	5	102.50	0	0.00	101.50	5	2,676	0.19%
2022/02/24	7	104.00	8	101.00	101.00	-1	2,723	-0.04%
2022/02/23	5	105.00	10	107.00	108.00	-5	2,710	-0.18%
2022/02/22	6.1	105.18	1	105.50	104.50	5.1	2,759	0.18%
2022/02/18	1	108.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	111.50	6	111.67	111.50	-5	2,913	-0.17%
2022/02/16	10	108.50	3	110.00	109.00	7	2,929	0.24%
2022/02/15	8	108.50	0	0.00	107.50	8	2,937	0.27%
2022/02/14	4	108.75	2	109.00	108.50	2	2,902	0.07%
2022/02/11	7	114.57	5	113.50	113.50	2	2,876	0.07%
2022/02/10	5	114.50	5	117.50	118.00	0	2,850	0.00%
2022/02/09	6	113.33	7	114.14	114.50	-1	2,845	-0.04%
2022/02/07	36	113.10	4	114.75	115.00	32	2,876	1.11%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/24	5	113.00	5	119.00	118.50	0	3,051	0.00%
2022/01/21	23	117.28	0	0.00	117.00	23	3,215	0.72%
2022/01/20	5	119.50	5	121.50	121.50	0	3,291	0.00%
2022/01/19	0	0.00	6	120.42	119.50	-6	3,567	-0.17%
2022/01/18	5	123.50	0	0.00	122.00	5	3,646	0.14%
2022/01/17	0	0.00	1	124.50	124.50	-1	3,659	-0.03%
2022/01/12	2.1	120.07	5	119.00	119.00	-2.9	3,707	-0.08%
2022/01/11	10	127.50	10	126.00	125.50	0	3,610	0.00%
2022/01/10	1	129.50	3	130.17	130.50	-2	3,587	-0.06%
2022/01/07	28	129.57	2	131.50	130.50	26	3,580	0.73%
2022/01/06	20	135.50	2	135.50	136.00	18	3,506	0.51%
2022/01/05	40	140.25	0	0.00	138.50	40	3,510	1.14%
2022/01/04	0	0.00	11	144.09	144.50	-11	3,482	-0.32%
2022/01/03	0	0.00	22	144.43	143.50	-22	3,523	-0.62%
2021/12/30	10	143.00	10	142.00	142.00	0	3,549	0.00%
2021/12/29	119	141.38	1	141.00	142.00	118	3,609	3.27%	大買/鉅額交易
2021/12/28	42	142.98	1	144.50	143.00	41	3,672	1.12%
2021/12/27	11	140.09	0	0.00	142.50	11	3,682	0.30%
2021/12/23	4	140.00	1	140.00	141.00	3	3,746	0.08%
2021/12/22	2	138.25	1	138.50	139.50	1	3,769	0.03%
2021/12/21	1	134.50	3	137.33	137.50	-2	3,741	-0.05%
2021/12/20	4	133.00	4	134.00	133.50	0	3,731	0.00%
2021/12/17	10	136.30	6	137.08	137.50	4	3,723	0.11%
2021/12/16	7	140.86	4	143.00	142.50	3	3,647	0.08%
2021/12/15	5	139.90	4	140.00	140.00	1	3,687	0.03%
2021/12/14	3	139.83	2	139.50	139.50	1	3,746	0.03%
2021/12/13	1	145.00	2	146.25	144.00	-1	3,887	-0.03%
2021/12/09	9	144.89	7	144.00	144.00	2	4,040	0.05%
2021/12/08	4	146.50	4	145.50	145.00	0	4,087	0.00%
2021/12/06	4	144.50	4	144.50	144.00	0	4,114	0.00%
2021/12/03	1	146.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	6	146.00	4	144.50	146.00	2	4,229	0.05%
2021/12/01	4	144.50	5	146.50	146.50	-1	4,262	-0.02%
2021/11/30	0	0.00	1	151.00	147.00	-1	4,382	-0.02%
2021/11/29	9	146.50	7	147.14	147.00	2	4,439	0.05%
2021/11/26	1	143.00	4	144.00	145.00	-3	4,498	-0.07%
2021/11/25	2	149.00	5	149.10	148.00	-3	4,473	-0.07%
2021/11/24	3	149.83	2	149.50	149.00	1	4,490	0.02%
2021/11/23	7	154.29	2	153.00	151.00	5	4,467	0.11%
2021/11/19	2	159.75	2.5	156.90	156.00	-0.5	4,636	-0.01%
2021/11/18	1	157.50	28	156.41	156.00	-27	4,675	-0.58%
2021/11/17	2	156.75	4	157.25	157.50	-2	4,698	-0.04%
2021/11/16	18	154.39	0	0.00	154.50	18	4,643	0.39%
2021/11/15	1	152.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	5.1	153.51	5	153.00	152.50	0.1	4,614	0.00%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	4	149.50	4	151.00	151.50	0	4,664	0.00%
2021/11/09	4	148.38	1	151.00	148.50	3	4,682	0.06%
2021/11/08	1	149.00	1	149.50	149.00	0	4,654	0.00%
2021/11/05	1	148.00	1	150.00	152.00	0	4,661	0.00%
2021/11/04	2	152.75	1	150.50	150.00	1	4,693	0.02%
2021/11/03	2	158.25	1	158.00	155.00	1	4,630	0.02%
2021/11/02	1	165.00	1	155.50	154.00	0	4,621	0.00%
2021/11/01	2	160.25	0.1	161.00	161.00	1.9	4,584	0.04%
2021/10/29	7	162.71	11	161.23	159.50	-4	4,642	-0.09%
2021/10/28	3	158.67	4	159.75	158.50	-1	4,492	-0.02%
2021/10/27	12.5	159.00	7	159.93	161.50	5.5	4,457	0.12%
2021/10/26	4	148.63	4	147.75	149.00	0	4,249	0.00%
2021/10/21	7	147.64	4	143.88	143.50	3	4,357	0.07%
2021/10/19	1	140.50	2	140.75	143.00	-1	4,470	-0.02%
2021/10/18	2	139.75	3	139.33	139.00	-1	4,745	-0.02%
2021/10/15	1	139.00	1	139.50	140.00	0	4,962	0.00%
2021/10/14	0	0.00	2	135.00	136.00	-2	5,063	-0.04%
2021/10/13	2	133.00	0	0.00	133.50	2	5,126	0.04%
2021/10/12	1	138.00	1	136.00	136.50	0	5,191	0.00%
2021/10/08	4	144.25	5	143.80	142.00	-1	5,281	-0.02%
2021/10/07	2	141.75	3	140.50	141.50	-1	5,378	-0.02%
2021/10/06	5	138.00	6	138.08	137.50	-1	5,607	-0.02%
2021/10/05	3	134.33	1	139.50	138.50	2	5,874	0.03%
2021/10/04	1	137.00	14	133.86	132.00	-13	6,024	-0.22%
2021/10/01	3	139.00	1	135.50	136.50	2	6,243	0.03%
2021/09/30	1	141.00	2	141.50	143.50	-1	6,511	-0.02%
2021/09/29	11	141.36	2	140.00	140.50	9	6,543	0.14%
2021/09/28	1	147.00	1	147.00	148.00	0	6,625	0.00%
2021/09/27	2	151.75	2	149.50	149.50	0	6,785	0.00%
2021/09/24	3	150.83	2	150.75	150.50	1	6,839	0.01%
2021/09/23	13	150.50	2	150.25	150.00	11	6,992	0.16%
2021/09/22	8	150.06	3	149.50	149.50	5	7,012	0.07%
2021/09/17	1	146.50	1	150.50	150.50	0	7,006	0.00%
2021/09/16	5	146.60	2	145.00	144.50	3	7,056	0.04%
2021/09/15	3	152.00	3	149.67	150.00	0	7,098	0.00%
2021/09/14	5	158.70	5	160.10	159.50	0	7,042	0.00%
2021/09/13	6	160.92	4	157.38	157.00	2	7,067	0.03%
2021/09/10	3	162.50	2	162.75	163.50	1	7,043	0.01%
2021/09/09	1	164.00	1	167.00	165.00	0	7,066	0.00%
2021/09/08	3	164.50	1	163.00	164.00	2	7,095	0.03%
2021/09/07	2	165.75	7	167.64	165.00	-5	7,193	-0.07%
2021/09/06	3	172.17	2	171.25	172.00	1	7,207	0.01%
2021/09/03	9	175.61	4	176.38	174.00	5	7,311	0.07%
2021/09/02	1	173.00	8	173.88	175.00	-7	7,603	-0.09%
2021/09/01	0	0.00	1	175.00	175.00	-1	7,580	-0.01%
2021/08/31	11	166.18	5	167.50	168.50	6	7,481	0.08%
2021/08/30	0	0.00	1	171.50	166.00	-1	7,499	-0.01%
2021/08/27	2	170.25	5	170.40	170.50	-3	7,502	-0.04%
2021/08/26	6	169.33	7	169.93	170.50	-1	7,514	-0.01%
2021/08/25	14	168.68	11	168.91	170.00	3	7,537	0.04%
2021/08/24	5	160.70	6	162.00	162.00	-1	7,398	-0.01%
2021/08/20	2	143.00	3	143.33	145.00	-1	7,416	-0.01%
2021/08/18	2	143.00	2	147.00	150.00	0	7,845	0.00%
2021/08/17	2	146.00	3	147.33	145.50	-1	7,965	-0.01%
2021/08/16	2	143.00	4	143.88	147.50	-2	7,970	-0.03%
2021/08/13	2	145.00	1	146.50	145.00	1	7,943	0.01%
2021/08/12	2	153.00	0	0.00	153.50	2	7,946	0.03%
2021/08/10	3	154.67	0	0.00	154.00	3	8,085	0.04%
2021/08/06	1	162.50	1	163.50	162.50	0	8,227	0.00%
2021/08/05	2	163.00	8	162.25	163.50	-6	8,291	-0.07%
2021/08/04	2	165.75	3	166.33	165.50	-1	8,341	-0.01%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	2	163.50	1	161.00	161.50	1	8,306	0.01%
2021/07/30	4	165.00	1	164.00	164.00	3	8,322	0.04%
2021/07/29	9	165.44	1	167.00	167.00	8	8,323	0.10%
2021/07/28	3	162.83	1	166.00	165.00	2	8,391	0.02%
2021/07/27	2	172.75	1	176.00	169.50	1	8,463	0.01%
2021/07/23	3	182.17	1	176.00	176.00	2	8,542	0.02%
2021/07/22	26	187.48	12	185.79	183.50	14	8,500	0.16%
2021/07/21	4	183.75	26	184.40	187.50	-22	8,323	-0.26%
2021/07/20	11	177.64	0	0.00	173.50	11	8,132	0.14%
2021/07/19	1	180.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	4	181.50	0	0.00	178.00	4	8,076	0.05%
2021/07/15	1	186.50	6	189.00	186.00	-5	8,031	-0.06%
2021/07/14	2	184.75	4	186.88	187.00	-2	7,974	-0.03%
2021/07/13	16	189.72	4	189.63	181.50	12	7,875	0.15%
2021/07/12	26	183.98	36	185.15	187.00	-10	7,644	-0.13%
2021/07/09	7	172.64	14	173.50	171.00	-7	7,354	-0.10%
2021/07/08	8	169.88	6	170.92	170.00	2	7,228	0.03%
2021/07/07	18	165.86	26	166.94	167.50	-8	7,034	-0.11%
2021/07/06	3	160.50	0	0.00	160.50	3	6,822	0.04%
2021/07/05	0	0.00	3	161.50	161.50	-3	6,856	-0.04%
2021/07/02	5	157.70	21	160.07	160.50	-16	6,846	-0.23%
2021/07/01	1	151.00	0	0.00	150.00	1	6,993	0.01%
2021/06/30	4	160.00	10	161.35	155.50	-6	6,981	-0.09%
2021/06/29	0	0.00	1	156.00	154.00	-1	6,883	-0.01%
2021/06/28	1	156.00	1	156.50	156.50	0	6,977	0.00%
2021/06/25	2	157.25	5	158.50	155.00	-3	6,965	-0.04%
2021/06/24	10	155.00	11	156.86	155.50	-1	6,906	-0.01%
2021/06/23	0	0.00	1	152.50	152.00	-1	6,737	-0.01%
2021/06/22	1	151.00	3	150.33	148.50	-2	6,674	-0.03%
2021/06/21	5	150.00	1	147.00	149.50	4	6,650	0.06%
2021/06/18	11	150.41	1	149.00	149.00	10	6,656	0.15%
2021/06/17	1	150.00	2	147.50	151.00	-1	6,696	-0.01%
2021/06/16	2	150.00	1	155.00	148.50	1	6,684	0.01%
2021/06/15	3	150.83	10	151.00	151.00	-7	6,544	-0.11%
2021/06/11	2	148.25	1	149.50	147.00	1	6,582	0.02%
2021/06/10	17	145.62	24	148.02	147.00	-7	6,566	-0.11%
2021/06/09	1	140.50	6	141.33	141.00	-5	6,218	-0.08%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/03	3	138.50	1	137.00	137.50	2	6,390	0.03%
2021/06/02	8	139.19	1	137.50	136.00	7	6,376	0.11%
2021/06/01	2	143.00	3	143.67	143.00	-1	6,310	-0.02%
2021/05/28	6	139.42	1	139.50	141.50	5	6,278	0.08%
2021/05/27	15	138.53	15	138.10	138.00	0	6,266	0.00%
2021/05/26	5	137.80	23	136.30	135.50	-18	6,186	-0.29%
2021/05/25	10	135.00	7	135.00	135.00	3	5,925	0.05%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	121.00	122.00	-1	5,878	-0.02%
2021/05/20	1	117.00	5	117.50	117.00	-4	5,981	-0.07%
2021/05/19	1	120.50	0	0.00	121.50	1	6,021	0.02%
2021/05/18	0	0.00	2	120.50	123.00	-2	6,011	-0.03%
2021/05/17	2	115.00	8	116.00	117.00	-6	6,035	-0.10%
2021/05/14	1	116.50	1	125.00	116.00	0	6,001	0.00%
2021/05/13	2	118.50	13	116.08	121.50	-11	6,052	-0.18%
2021/05/12	4	113.00	1	108.50	113.00	3	6,237	0.05%
2021/05/11	2	120.50	11	120.82	119.00	-9	6,303	-0.14%
2021/05/10	5	129.50	0	0.00	129.50	5	6,376	0.08%
2021/05/07	4	133.13	8	132.50	134.50	-4	6,490	-0.06%
2021/05/06	0	0.00	1	124.00	124.00	-1	6,531	-0.02%
2021/05/05	2	130.25	0	0.00	127.00	2	6,646	0.03%
2021/05/04	21	128.71	4	128.50	129.00	17	6,867	0.25%
2021/05/03	18	144.53	1	144.50	141.50	17	7,454	0.23%
2021/04/29	12	155.79	6	159.58	156.00	6	7,692	0.08%
2021/04/28	6	159.83	3	160.17	158.00	3	7,845	0.04%
2021/04/27	1	157.00	11	157.86	159.00	-10	7,982	-0.13%
2021/04/26	0	0.00	2	152.50	152.00	-2	8,109	-0.02%
2021/04/23	1	153.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	2	150.00	0	0.00	148.50	2	8,232	0.02%
2021/04/21	0	0.00	1	155.50	156.00	-1	8,435	-0.01%
2021/04/20	1	160.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	0	0.00	1	157.50	158.00	-1	9,012	-0.01%
2021/04/16	1	155.00	1	154.00	152.50	0	9,471	0.00%
2021/04/15	3	154.33	2	155.00	156.00	1	9,474	0.01%
2021/04/14	1	149.00	0	0.00	155.00	1	9,509	0.01%
2021/04/13	2	160.00	1	161.00	158.50	1	9,638	0.01%
2021/04/12	7	168.07	2	169.00	163.00	5	9,678	0.05%
2021/04/09	2	164.00	1	164.00	164.00	1	9,762	0.01%
2021/04/08	7	169.14	7	168.07	166.50	0	9,878	0.00%
2021/04/07	11	164.73	20	166.18	165.50	-9	9,876	-0.09%
2021/04/01	10	154.70	0	0.00	153.00	10	10,358	0.10%
2021/03/31	2	155.25	0	0.00	156.00	2	10,433	0.02%
2021/03/30	3	148.50	1	148.50	149.00	2	10,451	0.02%
2021/03/29	0	0.00	2	147.00	147.50	-2	10,529	-0.02%
2021/03/26	1	142.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	1	140.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	1	142.50	2	145.25	142.50	-1	10,613	-0.01%
2021/03/23	1	141.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	3	140.83	0	0.00	141.00	3	10,744	0.03%
2021/03/19	14	145.00	5	145.50	144.50	9	10,707	0.08%
2021/03/18	1	147.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	11	146.77	0	0.00	146.00	11	10,821	0.10%
2021/03/16	6	147.08	8	144.38	146.50	-2	10,811	-0.02%
2021/03/15	2	148.50	0	0.00	147.50	2	10,953	0.02%
2021/03/12	12	154.25	1	152.00	152.00	11	10,983	0.10%
2021/03/11	2	148.75	2	149.50	150.50	0	11,073	0.00%
2021/03/10	3	152.17	2	148.50	148.00	1	11,186	0.01%
2021/03/09	2	147.75	11	148.73	149.50	-9	11,559	-0.08%
2021/03/04	10	159.50	10	159.00	158.00	0	12,337	0.00%
2021/03/03	1	162.50	3	157.83	163.00	-2	12,440	-0.02%
2021/03/02	0	0.00	2	160.50	161.00	-2	12,817	-0.02%
2021/02/26	3	160.00	1	159.50	159.50	2	12,899	0.02%
2021/02/24	5	170.00	2	168.50	166.50	3	13,244	0.02%
2021/02/23	1	168.00	1	166.50	167.50	0	13,435	0.00%
2021/02/22	2	171.75	5	171.50	171.00	-3	13,582	-0.02%
2021/02/19	3	166.17	0	0.00	167.00	3	13,916	0.02%
2021/02/18	0	0.00	1	165.00	164.50	-1	14,899	-0.01%
2021/02/17	4	162.25	1	164.50	164.50	3	15,466	0.02%
2021/02/05	3	157.33	1	159.00	156.00	2	15,559	0.01%
2021/02/04	2	156.75	2	157.50	159.50	0	15,583	0.00%
2021/02/03	18	168.39	10	169.75	163.00	8	15,439	0.05%
2021/02/02	13	160.15	15	162.00	168.00	-2	15,199	-0.01%
2021/02/01	0	0.00	1	151.00	155.50	-1	15,066	-0.01%
2021/01/29	4	158.38	9	159.17	155.00	-5	14,987	-0.03%
2021/01/28	0	0.00	1	161.00	160.00	-1	14,856	-0.01%
2021/01/27	14	166.79	9	165.72	166.50	5	14,893	0.03%
2021/01/26	6	166.08	9	166.06	163.00	-3	14,728	-0.02%
2021/01/25	23	169.41	26	169.10	167.00	-3	14,401	-0.02%
2021/01/22	18	159.83	24	161.73	166.00	-6	13,660	-0.04%
2021/01/21	2	152.00	1.2	150.57	151.00	0.8	13,328	0.01%
2021/01/20	14	149.50	14	147.64	146.50	0	13,151	0.00%
2021/01/19	0	0.00	17	149.62	150.00	-17	12,974	-0.13%
2021/01/18	1	143.00	3	140.83	142.50	-2	12,790	-0.02%
2021/01/15	13	143.58	31	143.58	142.50	-18	12,768	-0.14%
2021/01/14	22	148.14	12	149.54	146.00	10	12,692	0.08%
2021/01/13	12	143.79	11	148.41	149.00	1	12,473	0.01%
2021/01/12	11	143.73	13	143.85	140.00	-2	12,074	-0.02%
2021/01/11	2	141.00	8	143.31	144.50	-6	11,881	-0.05%
2021/01/08	1	134.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	30	134.00	2	133.00	132.50	28	11,486	0.24%
2021/01/06	24	140.25	46	135.42	133.50	-22	11,728	-0.19%
2021/01/05	9	138.28	5	137.00	138.50	4	11,645	0.03%
2021/01/04	2	135.75	3	136.67	138.50	-1	11,776	-0.01%
2020/12/31	7	137.64	6	138.67	135.00	1	11,690	0.01%
2020/12/30	5	138.40	1	138.00	137.00	4	11,732	0.03%
2020/12/29	11	137.59	11	137.55	136.50	0	11,841	0.00%
2020/12/28	17	136.00	21	136.62	138.00	-4	11,835	-0.03%
2020/12/25	11	128.27	1	128.00	131.00	10	11,339	0.09%
2020/12/24	5	129.40	1	129.50	127.00	4	11,406	0.04%
2020/12/23	0	0.00	23	124.43	128.00	-23	11,591	-0.20%
2020/12/22	21	125.90	3	125.67	122.00	18	11,699	0.15%
2020/12/21	0	0.00	26	120.88	126.00	-26	11,830	-0.22%
2020/12/18	1	126.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	5	125.00	8	124.63	125.50	-3	12,014	-0.02%
2020/12/16	4	123.00	3	123.17	123.50	1	12,000	0.01%
2020/12/15	4	120.50	1	118.50	119.00	3	12,041	0.02%
2020/12/14	1	122.00	0	0.00	121.00	1	12,254	0.01%
2020/12/11	20	118.50	26	122.46	121.50	-6	12,564	-0.05%
2020/12/10	7	124.50	1	125.00	125.00	6	12,969	0.05%
2020/12/09	6	129.17	10	128.85	128.50	-4	13,476	-0.03%
2020/12/08	11	123.86	5	123.80	124.50	6	13,588	0.04%
2020/12/07	13	124.27	2	123.75	123.00	11	13,556	0.08%
2020/12/04	5	128.30	1	129.50	129.00	4	13,392	0.03%
2020/12/03	3	130.00	5	129.30	128.00	-2	13,218	-0.02%
2020/12/02	51	128.12	49	129.96	131.00	2	12,834	0.02%
2020/12/01	3	121.00	1	123.50	123.50	2	12,089	0.02%
2020/11/30	2	122.75	1	123.50	121.50	1	12,080	0.01%
2020/11/26	9	122.44	10	124.35	124.50	-1	11,870	-0.01%
2020/11/25	12	120.25	2	118.75	117.00	10	11,431	0.09%
2020/11/24	6	121.58	27	122.78	120.50	-21	11,304	-0.19%
2020/11/23	32	125.39	8	126.81	122.00	24	11,216	0.21%
2020/11/20	4	122.13	12.1	120.91	126.00	-8.1	10,951	-0.07%
2020/11/19	8	122.00	4	121.75	121.00	4	10,676	0.04%
2020/11/18	12	120.13	9	120.72	121.50	3	10,487	0.03%
2020/11/17	65	123.10	68	121.37	118.50	-3	10,075	-0.03%
2020/11/16	20	115.63	20	117.00	119.00	0	9,131	0.00%
2020/11/13	3	106.00	2	106.75	108.50	1	8,563	0.01%
2020/11/12	1	105.50	1	104.00	104.50	0	8,433	0.00%
2020/11/11	5	102.00	2	102.00	102.50	3	8,359	0.04%
2020/11/10	23	103.00	1	102.50	100.50	22	8,369	0.26%
2020/11/09	0	0.00	18	103.61	104.00	-18	8,364	-0.22%
2020/11/06	2	104.00	1	103.00	103.00	1	8,358	0.01%
2020/11/05	1	102.00	0	0.00	103.00	1	8,347	0.01%
2020/11/04	3	104.67	3	103.67	102.50	0	8,368	0.00%
2020/11/03	2	100.75	4	100.63	100.50	-2	8,487	-0.02%
2020/11/02	3	98.97	2	99.90	99.50	1	8,522	0.01%
2020/10/30	4	99.15	0	0.00	98.50	4	8,509	0.05%
2020/10/29	1	100.00	0	0.00	100.50	1	8,513	0.01%
2020/10/28	0	0.00	2	103.00	102.00	-2	8,516	-0.02%
2020/10/27	2	102.75	1	104.00	104.50	1	8,513	0.01%
2020/10/26	10	103.50	1	102.00	102.00	9	8,498	0.11%
2020/10/23	4	103.13	3	102.50	104.00	1	8,564	0.01%
2020/10/22	0	0.00	20	101.00	101.00	-20	8,547	-0.23%
2020/10/20	5	103.50	0	0.00	102.50	5	8,585	0.06%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	19	104.50	3	104.00	101.00	16	8,639	0.19%
2020/10/14	7	107.79	7	106.21	105.00	0	8,754	0.00%
2020/10/12	9	103.06	10.1	104.51	106.00	-1.1	8,498	-0.01%
2020/10/07	1	104.50	3	104.50	102.50	-2	8,470	-0.02%
2020/10/06	2	103.50	6	104.67	104.50	-4	8,478	-0.05%
2020/10/05	2	100.50	3	102.83	103.50	-1	8,798	-0.01%
2020/09/30	2	99.90	1	101.00	101.50	1	9,160	0.01%
2020/09/29	4	100.68	3	100.27	101.00	1	9,258	0.01%
2020/09/28	2	98.90	4	100.83	102.00	-2	9,259	-0.02%
2020/09/25	3	96.97	12	97.35	94.60	-9	9,281	-0.10%
2020/09/24	3	97.80	0	0.00	97.10	3	9,450	0.03%
2020/09/23	22	100.38	12	99.98	102.00	10	9,534	0.10%
2020/09/22	1	96.50	14	97.16	98.00	-13	9,348	-0.14%
2020/09/21	2	98.15	1	97.50	97.40	1	9,295	0.01%
2020/09/18	13	99.04	0	0.00	98.60	13	9,229	0.14%
2020/09/17	4	100.38	3	102.83	100.00	1	9,114	0.01%
2020/09/16	11	101.12	21	102.00	100.00	-10	8,922	-0.11%
2020/09/15	38	100.32	28	100.25	102.00	10	8,637	0.12%
2020/09/14	13	99.00	13	99.28	96.70	0	8,137	0.00%
2020/09/11	10	92.83	19	92.32	95.30	-9	7,562	-0.12%
2020/09/10	1	89.40	0	0.00	89.20	1	7,233	0.01%
2020/09/09	2	87.05	1	88.90	89.00	1	7,201	0.01%
2020/09/08	0	0.00	11	87.68	88.20	-11	7,241	-0.15%
2020/09/07	1	87.40	1	89.30	87.40	0	7,315	0.00%
2020/09/04	1	86.20	3	86.80	87.40	-2	7,363	-0.03%
2020/09/03	1	88.70	1	90.10	88.00	0	7,371	0.00%
2020/09/02	1	86.40	0	0.00	87.30	1	7,348	0.01%
2020/09/01	1	85.20	0	0.00	85.10	1	7,370	0.01%
2020/08/31	0	0.00	1	87.70	86.30	-1	7,492	-0.01%
2020/08/26	10	89.00	2	87.95	89.50	8	8,010	0.10%
2020/08/21	2	82.85	4	82.45	84.50	-2	8,076	-0.02%
2020/08/20	5	83.08	1	84.10	81.50	4	8,083	0.05%
2020/08/17	4	92.00	1	93.00	91.70	3	8,058	0.04%
2020/08/14	1	92.60	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	91.80	0	0.00	91.60	1	8,157	0.01%
2020/08/12	0	0.00	4	93.30	93.10	-4	8,303	-0.05%
2020/08/11	4	94.55	0	0.00	94.60	4	8,348	0.05%
2020/08/10	1	96.70	3	97.43	96.10	-2	8,378	-0.02%
2020/08/07	10	99.77	11	100.37	98.50	-1	8,401	-0.01%
2020/08/05	3	97.53	6	97.93	97.50	-3	8,329	-0.04%
2020/08/04	5	96.44	0	0.00	96.60	5	8,709	0.06%
2020/08/03	1	96.10	4	97.00	96.10	-3	9,128	-0.03%
2020/07/31	1	94.80	1	94.40	97.20	0	9,216	0.00%
2020/07/30	3	94.10	2	94.00	94.50	1	9,312	0.01%
2020/07/29	1	92.80	3	93.03	93.80	-2	9,369	-0.02%
2020/07/28	3	91.77	1	97.00	91.90	2	9,396	0.02%
2020/07/24	1	98.70	2	99.30	96.10	-1	9,679	-0.01%
2020/07/23	3	99.13	1	98.70	98.60	2	9,680	0.02%
2020/07/22	1	99.10	1	98.50	99.10	0	9,783	0.00%
2020/07/21	1	96.60	1	97.70	97.70	0	9,763	0.00%
2020/07/17	2	98.60	5	98.90	97.20	-3	9,794	-0.03%
2020/07/16	2.9	96.78	0	0.00	96.30	2.9	9,711	0.03%
2020/07/15	4	96.58	5	97.26	96.00	-1	9,738	-0.01%
2020/07/14	3	98.93	1	99.70	97.70	2	9,932	0.02%
2020/07/13	2	101.75	2.1	100.79	102.00	-0.1	9,837	0.00%
2020/07/10	6	101.92	4	101.75	101.00	2	9,772	0.02%
2020/07/09	7	109.64	8	108.69	107.00	-1	9,605	-0.01%
2020/07/08	13	105.19	19	105.87	110.50	-6	9,125	-0.07%
2020/07/07	24	100.69	31	101.41	101.00	-7	8,593	-0.08%
2020/07/06	19	99.65	29	100.12	101.00	-10	8,494	-0.12%
2020/07/03	27	99.70	6.1	100.80	98.20	20.9	8,424	0.25%
2020/07/02	5.1	98.57	20	98.87	99.10	-14.9	8,282	-0.18%
2020/07/01	12	95.77	15	94.26	95.60	-3	7,965	-0.04%
2020/06/30	7	90.11	1	90.30	90.50	6	7,750	0.08%
2020/06/29	0	0.00	1	90.30	90.60	-1	7,847	-0.01%
2020/06/22	11	94.44	8	93.83	93.40	3	8,226	0.04%
2020/06/19	0	0.00	3	94.27	93.40	-3	8,300	-0.04%
2020/06/18	0	0.00	1	92.70	93.10	-1	8,361	-0.01%
2020/06/17	8	93.33	4	92.50	93.00	4	8,467	0.05%
2020/06/16	2	92.20	0	0.00	93.30	2	8,585	0.02%
2020/06/12	1	90.30	3	87.67	91.40	-2	8,897	-0.02%
2020/06/11	3	93.97	2	93.60	90.10	1	9,037	0.01%
2020/06/10	3	94.83	4	94.63	94.50	-1	9,128	-0.01%
2020/06/09	1	93.60	2	93.60	93.70	-1	9,272	-0.01%
2020/06/08	3	94.03	1	93.00	93.00	2	9,412	0.02%
2020/06/05	0	0.00	42	93.82	94.00	-42	9,435	-0.45%
2020/06/04	2	93.70	1	95.00	93.50	1	9,492	0.01%
2020/06/03	30	95.11	26	95.17	93.70	4	9,494	0.04%
2020/06/02	26	92.68	23	92.50	91.10	3	9,284	0.03%
2020/06/01	2	91.30	4	91.58	91.90	-2	9,379	-0.02%
2020/05/29	1	87.20	6	87.67	90.80	-5	9,702	-0.05%
2020/05/27	17	88.70	0	0.00	88.80	17	9,788	0.17%
2020/05/26	3	88.73	0	0.00	88.50	3	9,806	0.03%
2020/05/22	1	86.60	0	0.00	85.90	1	9,781	0.01%
2020/05/21	2	87.60	7	87.56	88.80	-5	9,752	-0.05%
2020/05/20	3	85.77	6	85.98	85.30	-3	9,695	-0.03%
2020/05/19	9	86.26	3	86.00	86.70	6	9,667	0.06%
2020/05/18	23	87.20	0	0.00	85.80	23	9,616	0.24%
2020/05/15	5	91.32	6	90.88	91.10	-1	9,483	-0.01%
2020/05/14	1	94.00	5	93.08	92.30	-4	9,493	-0.04%
2020/05/13	1	94.00	0	0.00	95.30	1	9,489	0.01%
2020/05/12	5	94.74	1	94.20	93.40	4	9,548	0.04%
2020/05/11	32	98.96	29	100.02	97.50	3	9,540	0.03%
2020/05/08	7	94.59	38	94.90	96.10	-31	9,189	-0.34%
2020/05/07	0	0.00	5	91.30	91.40	-5	8,821	-0.06%
2020/05/06	6	89.70	16	90.74	89.00	-10	8,781	-0.11%
2020/05/05	3	88.33	1	88.80	88.50	2	8,759	0.02%
2020/05/04	3	88.40	1	88.80	88.50	2	9,065	0.02%
2020/04/30	17	91.34	8	93.50	90.60	9	9,148	0.10%
2020/04/29	8	93.20	2	94.00	91.50	6	9,139	0.07%
2020/04/28	2	88.80	1	89.50	89.80	1	8,958	0.01%
2020/04/27	4	89.18	4.3	89.26	88.70	-0.3	9,014	0.00%
2020/04/23	30	87.60	7	88.41	87.00	23	8,920	0.26%
2020/04/22	4	85.43	5	86.68	87.50	-1	8,959	-0.01%
2020/04/21	9	86.59	3	88.07	86.10	6	8,978	0.07%
2020/04/20	3	86.80	4	86.70	87.90	-1	9,018	-0.01%
2020/04/17	21	90.95	27	92.35	88.10	-6	8,971	-0.07%
2020/04/16	1	87.50	2	88.10	87.80	-1	8,827	-0.01%
2020/04/15	4	88.08	4.4	87.89	87.80	-0.4	8,853	0.00%
2020/04/14	4	87.15	8.1	87.20	88.00	-4.1	9,047	-0.05%
2020/04/13	1	84.00	3	84.53	85.30	-2	9,083	-0.02%
2020/04/10	3	86.57	2	87.05	86.20	1	9,123	0.01%
2020/04/09	9	87.62	7	88.39	86.50	2	9,195	0.02%
2020/04/08	18	89.83	11	90.25	89.60	7	9,340	0.07%
2020/04/07	12	86.09	11.1	88.07	87.30	0.9	9,232	0.01%
2020/04/06	2	80.70	1	80.50	81.20	1	9,085	0.01%
2020/04/01	1	77.80	1.1	79.49	79.50	-0.1	9,076	0.00%
2020/03/31	3	79.47	5	78.68	77.90	-2	9,050	-0.02%
2020/03/30	2	75.50	1	75.90	78.40	1	9,000	0.01%
2020/03/27	1	76.60	3	78.13	75.70	-2	8,991	-0.02%
2020/03/26	6	73.78	5	75.10	75.70	1	8,840	0.01%
2020/03/25	4	74.90	4	75.08	75.70	0	8,754	0.00%
2020/03/24	3	68.47	2	69.35	69.80	1	8,674	0.01%
2020/03/23	2	61.95	3	64.20	63.80	-1	8,641	-0.01%
2020/03/20	1	62.60	15	63.21	63.30	-14	8,804	-0.16%
2020/03/19	7	58.27	7	60.76	57.60	0	8,700	0.00%
2020/03/18	8	68.15	18.8	71.74	64.00	-10.8	8,591	-0.13%
2020/03/17	3	72.77	3	73.50	70.50	0	8,513	0.00%
2020/03/16	12	75.69	0	0.00	75.60	12	8,509	0.14%
2020/03/13	14	79.44	14	79.96	83.50	0	8,405	0.00%
2020/03/12	2	90.00	9	89.29	87.70	-7	8,233	-0.09%
2020/03/11	11	93.66	1	97.20	92.40	10	8,168	0.12%
2020/03/10	7	93.14	4	93.60	95.90	3	8,272	0.04%
2020/03/09	13	94.21	70	96.09	92.40	-57	8,457	-0.67%
2020/03/06	7	99.87	2	100.05	98.60	5	8,419	0.06%
2020/03/05	1	98.60	7	99.69	99.60	-6	8,434	-0.07%
2020/03/04	15	97.79	9	97.63	96.80	6	8,409	0.07%
2020/03/03	5	96.72	4	95.80	95.70	1	8,435	0.01%
2020/03/02	1	90.40	1	91.80	94.40	0	8,804	0.00%
2020/02/27	3	95.63	3	97.00	90.00	0	9,012	0.00%
2020/02/26	2	96.35	1	97.50	96.00	1	8,934	0.01%
2020/02/25	2	93.95	6	96.38	97.80	-4	8,892	-0.04%
2020/02/24	2	95.60	0	0.00	95.00	2	8,833	0.02%
2020/02/21	2	97.40	7	97.46	97.80	-5	8,794	-0.06%
2020/02/20	3	98.37	4	99.03	97.60	-1	8,782	-0.01%
2020/02/19	2	97.20	2	97.75	97.70	0	8,733	0.00%
2020/02/18	62	97.29	1	98.20	96.50	61	8,702	0.70%
2020/02/17	3	97.57	1	98.50	97.20	2	8,639	0.02%
2020/02/14	1	100.50	7	99.59	99.90	-6	8,553	-0.07%
2020/02/13	0	0.00	7	103.14	100.00	-7	8,543	-0.08%
2020/02/12	11	102.73	9	101.89	101.00	2	8,589	0.02%
2020/02/11	3	99.20	9	98.86	99.70	-6	8,629	-0.07%
2020/02/10	8	96.18	1	98.50	95.40	7	8,773	0.08%
2020/02/07	4	99.10	6	100.23	97.00	-2	9,047	-0.02%
2020/02/06	14	98.83	21	99.34	100.50	-7	9,113	-0.08%
2020/02/05	15	99.79	21	99.56	97.80	-6	9,034	-0.07%
2020/02/04	11	95.91	13	96.06	96.40	-2	8,705	-0.02%
2020/02/03	6	89.85	17	91.91	94.90	-11	8,610	-0.13%
2020/01/31	5	89.00	9	89.50	91.20	-4	8,511	-0.05%
2020/01/30	7	88.57	16	92.09	87.30	-9	8,531	-0.11%
2020/01/20	0	0.00	1	96.90	96.90	-1	8,456	-0.01%
2020/01/17	1	94.60	1	95.10	94.50	0	8,431	0.00%
2020/01/16	2	93.60	3	94.77	95.30	-1	8,427	-0.01%
2020/01/15	43	96.27	37	96.76	95.80	6	8,401	0.07%
2020/01/14	5	94.40	9	94.09	95.20	-4	8,835	-0.05%
2020/01/13	15	90.60	6	90.55	90.70	9	9,053	0.10%
2020/01/10	6	89.03	8	89.33	89.30	-2	9,268	-0.02%
2020/01/09	9	91.22	11	91.76	91.80	-2	9,510	-0.02%
2020/01/08	24	93.28	11	92.11	90.20	13	10,031	0.13%
2020/01/07	13	98.82	12	100.05	97.60	1	10,026	0.01%
2020/01/06	8	100.93	5	102.10	100.00	3	10,400	0.03%
2020/01/03	13	102.46	9	102.83	101.50	4	10,881	0.04%
2020/01/02	3	101.70	20	102.95	105.00	-17	11,064	-0.15%
2019/12/31	2	98.75	3	100.00	99.50	-1	10,948	-0.01%
2019/12/30	22	100.21	1	100.50	99.00	21	11,076	0.19%
2019/12/27	5	101.80	17	101.65	101.50	-12	11,597	-0.10%
2019/12/26	3	99.83	2	101.00	100.00	1	11,658	0.01%
2019/12/25	5	100.16	3	100.30	100.00	2	11,688	0.02%
2019/12/24	10	99.67	8	99.44	98.30	2	11,747	0.02%
2019/12/23	2	101.25	4	100.95	99.90	-2	11,804	-0.02%
2019/12/20	14	105.50	1	107.00	103.50	13	11,897	0.11%
2019/12/19	5	105.10	3	105.67	105.50	2	12,162	0.02%
2019/12/18	10	107.40	1	110.00	106.00	9	12,220	0.07%
2019/12/17	19	110.05	24	109.65	109.50	-5	12,325	-0.04%
2019/12/16	4	104.38	6	104.58	104.50	-2	12,218	-0.02%
2019/12/13	9	105.94	11	105.64	104.50	-2	12,755	-0.02%
2019/12/12	13	104.77	9	105.22	104.50	4	13,105	0.03%
2019/12/11	21	105.17	15	104.57	104.00	6	13,238	0.05%
2019/12/10	6	101.92	1	102.00	102.00	5	13,436	0.04%
2019/12/09	4	104.00	1	104.00	103.50	3	13,574	0.02%
2019/12/06	6	105.58	7	105.57	105.50	-1	13,831	-0.01%
2019/12/05	10	104.40	7	106.93	104.00	3	14,405	0.02%
2019/12/04	14	107.71	2	111.00	107.50	12	14,663	0.08%
2019/12/03	2	107.50	3	106.50	108.50	-1	14,865	-0.01%
2019/12/02	7	106.79	7	106.50	106.00	0	15,401	0.00%
2019/11/29	3	113.50	2	111.50	111.50	1	15,404	0.01%
2019/11/28	6	114.08	10	115.25	112.00	-4	15,298	-0.03%
2019/11/27	17	111.29	18	111.36	111.00	-1	14,921	-0.01%
2019/11/26	14	104.29	20	106.60	108.50	-6	14,529	-0.04%
2019/11/25	0	0.00	50	99.08	98.90	-50	14,310	-0.35%
2019/11/22	0	0.00	2	96.40	97.40	-2	14,415	-0.01%
2019/11/21	35	93.11	0	0.00	94.20	35	14,551	0.24%
2019/11/20	18	93.19	0	0.00	94.20	18	14,664	0.12%
2019/11/18	0	0.00	3	103.00	101.00	-3	14,718	-0.02%
2019/11/15	0	0.00	3	99.80	99.90	-3	14,824	-0.02%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/12	7	98.26	3	102.00	98.10	4	15,137	0.03%
2019/11/11	11	104.23	22	105.70	103.00	-11	15,473	-0.07%
2019/11/08	17	110.71	3	110.00	108.50	14	15,364	0.09%
2019/11/07	7	110.43	3	112.67	109.50	4	15,210	0.03%
2019/11/06	26	118.00	23	121.52	115.00	3	15,132	0.02%
2019/11/05	26	121.33	8	120.88	124.00	18	14,872	0.12%
2019/11/04	1	115.00	9	115.00	115.00	-8	14,941	-0.05%
2019/11/01	4	112.75	5	113.00	114.50	-1	15,078	-0.01%
2019/10/31	0	0.00	1	108.50	108.50	-1	15,118	-0.01%
2019/10/30	3	109.83	2	111.25	112.00	1	15,199	0.01%
2019/10/29	4	108.63	3	113.00	109.50	1	15,252	0.01%
2019/10/28	2	116.50	2	116.75	116.50	0	15,252	0.00%
2019/10/25	2	115.75	1	115.00	113.50	1	15,235	0.01%
2019/10/24	5	115.20	5	113.80	115.50	0	15,301	0.00%
2019/10/23	2	117.00	3	116.33	115.00	-1	15,372	-0.01%
2019/10/22	24	119.58	23	118.74	119.00	1	15,430	0.01%
2019/10/21	12	110.83	25	111.72	113.00	-13	15,094	-0.09%
2019/10/18	8	109.13	12	109.63	108.00	-4	15,045	-0.03%
2019/10/17	19	106.03	146	101.03	110.00	-127	15,039	-0.84%	大賣/鉅額交易
2019/10/16	165	101.92	137	106.96	100.50	28	14,737	0.19%	大買/大賣/
2019/10/15	17	106.85	23	107.13	106.00	-6	14,272	-0.04%
2019/10/14	48	106.09	39	108.19	107.50	9	14,100	0.06%
2019/10/09	23	95.72	21	96.82	100.50	2	13,740	0.01%
2019/10/08	138	90.42	29	90.79	91.40	109	13,266	0.82%	大買/鉅額交易
2019/10/07	7	88.97	4	88.78	88.70	3	13,351	0.02%
2019/10/04	10	88.15	17	89.01	87.60	-7	13,312	-0.05%
2019/10/03	63	89.02	43	88.79	88.30	20	13,326	0.15%
2019/10/02	8	85.18	16	85.38	85.80	-8	12,862	-0.06%
2019/10/01	10	83.98	5	83.98	84.70	5	12,819	0.04%
2019/09/26	0	0.00	37	83.60	84.40	-37	12,980	-0.29%
2019/09/25	4	82.93	19	83.75	83.90	-15	12,975	-0.12%
2019/09/24	19	85.03	7	84.50	82.60	12	13,061	0.09%
2019/09/23	15	87.84	18	87.58	87.50	-3	12,912	-0.02%
2019/09/20	15	87.15	18	87.53	87.30	-3	13,227	-0.02%
2019/09/19	18	86.17	24	86.54	86.60	-6	13,442	-0.04%
2019/09/18	20	87.31	44	86.66	86.00	-24	13,397	-0.18%
2019/09/17	49	85.28	42	85.61	85.40	7	12,890	0.05%
2019/09/16	6	82.62	25	83.66	84.00	-19	12,510	-0.15%
2019/09/12	33	82.31	44	82.70	82.00	-11	12,372	-0.09%
2019/09/11	34	81.75	21	80.97	80.50	13	12,101	0.11%
2019/09/10	67	82.01	9	80.84	81.20	58	11,925	0.49%
2019/09/09	43	81.36	71	81.53	83.00	-28	11,628	-0.24%
2019/09/06	42	78.30	40	79.25	78.00	2	10,977	0.02%
2019/09/05	9	77.23	11	76.60	76.20	-2	10,564	-0.02%
2019/09/04	21	73.77	48	74.45	77.10	-27	10,169	-0.27%
2019/09/03	9	70.61	18	70.96	70.10	-9	9,589	-0.09%
2019/09/02	1	67.10	1	68.40	68.70	0	9,455	0.00%
2019/08/30	2	67.50	7	68.41	67.00	-5	9,453	-0.05%
2019/08/29	2	66.85	0	0.00	67.50	2	9,601	0.02%
2019/08/28	4	64.98	5	65.58	65.90	-1	9,688	-0.01%
2019/08/27	4	66.25	2	66.25	66.00	2	9,756	0.02%
2019/08/26	4	66.40	122	66.08	66.00	-118	9,649	-1.22%	大賣/鉅額交易
2019/08/23	10	69.78	20	70.64	69.50	-10	9,512	-0.11%
2019/08/22	3	71.47	3	72.50	71.50	0	9,384	0.00%
2019/08/21	6	70.62	4	71.23	71.40	2	9,339	0.02%
2019/08/20	23	72.41	9	71.60	70.50	14	9,302	0.15%
2019/08/19	2	70.75	2	71.20	70.80	0	9,206	0.00%
2019/08/16	17	70.85	28	71.75	70.10	-11	9,176	-0.12%
2019/08/15	6	71.40	2	71.90	71.20	4	9,143	0.04%
2019/08/14	27	74.77	33	76.32	74.20	-6	9,003	-0.07%
2019/08/12	5	71.60	4	72.08	71.10	1	8,647	0.01%
2019/08/08	9	71.02	6	71.70	71.40	3	8,592	0.03%
2019/08/07	7	69.51	9	69.24	69.90	-2	8,444	-0.02%
2019/08/06	9	66.54	7	66.23	69.20	2	8,398	0.02%
2019/08/05	6	68.87	8	70.41	66.80	-2	8,224	-0.02%
2019/08/01	1	72.20	3	72.37	73.50	-2	7,985	-0.03%
2019/07/31	3	71.27	0	0.00	71.00	3	7,850	0.04%
2019/07/30	14	71.66	9	72.39	71.70	5	7,746	0.06%
2019/07/29	3	73.70	20	73.50	73.80	-17	7,627	-0.22%
2019/07/26	3	73.50	7	74.09	74.30	-4	7,588	-0.05%
2019/07/25	8	72.71	7	73.74	74.60	1	7,550	0.01%
2019/07/24	3	73.40	5	73.76	72.80	-2	7,436	-0.03%
2019/07/23	15	73.75	6	75.28	72.80	9	7,315	0.12%
2019/07/22	32	74.48	8	73.98	74.00	24	7,166	0.33%
2019/07/19	7	71.31	21	71.55	72.40	-14	6,836	-0.20%
2019/07/18	3	68.53	4	68.10	68.90	-1	6,579	-0.02%
2019/07/17	6	70.28	4	69.75	69.00	2	6,507	0.03%
2019/07/16	12	69.63	3	69.63	68.50	9	6,374	0.14%
2019/07/15	28	69.29	11	69.50	69.80	17	6,340	0.27%
2019/07/12	5	72.38	38	72.34	72.00	-33	6,566	-0.50%
2019/07/11	38	71.12	11	72.62	72.50	27	6,451	0.42%
2019/07/10	7	67.60	5	68.04	68.40	2	6,067	0.03%
2019/07/09	36	67.59	9	67.57	67.50	27	5,994	0.45%
2019/07/08	25	66.39	3	66.13	66.40	22	5,837	0.38%
2019/07/05	3	64.97	4	64.93	65.10	-1	5,746	-0.02%
2019/07/04	6	64.60	71	65.98	64.00	-65	5,678	-1.14%
2019/07/03	33	65.66	8	65.95	65.00	25	5,522	0.45%
2019/07/02	51	64.46	1	64.90	66.00	50	5,438	0.92%
2019/07/01	3	66.67	2	65.75	65.60	1	5,352	0.02%
2019/06/28	2	64.60	1	64.50	64.50	1	5,160	0.02%
2019/06/27	5	61.64	42	63.49	65.00	-37	5,060	-0.73%
2019/06/26	7	59.73	17	60.63	60.20	-10	4,783	-0.21%
2019/06/25	1	57.20	8	57.19	57.10	-7	4,876	-0.14%
2019/06/24	1	56.90	9	57.02	57.40	-8	5,093	-0.16%
2019/06/21	20	56.42	14	57.32	56.10	6	5,048	0.12%
2019/06/20	2	55.75	5	56.24	56.60	-3	4,983	-0.06%
2019/06/19	0	0.00	5	54.70	55.10	-5	5,046	-0.10%
2019/06/18	0	0.00	1	53.10	53.00	-1	4,947	-0.02%
2019/06/17	2	51.75	3	52.67	52.80	-1	4,964	-0.02%
2019/06/14	1	52.90	3	51.90	52.00	-2	5,048	-0.04%
2019/06/13	1	51.70	2	52.55	53.00	-1	5,187	-0.02%
2019/06/12	7	52.84	2	52.20	52.10	5	5,480	0.09%
2019/06/11	3	51.57	4	51.73	52.10	-1	5,405	-0.02%
2019/06/10	1	51.40	4	51.83	51.50	-3	5,338	-0.06%
2019/06/06	9	50.11	8	50.26	50.80	1	5,275	0.02%
2019/06/05	4	50.61	2	50.05	49.95	2	5,209	0.04%
2019/06/04	8	48.55	8	48.68	48.55	0	5,016	0.00%
2019/06/03	4	46.71	7	47.91	48.15	-3	4,902	-0.06%
2019/05/31	1	43.70	0	0.00	43.80	1	4,754	0.02%
2019/05/22	3	43.35	5	42.60	41.80	-2	4,936	-0.04%
2019/05/21	2	41.10	2	40.95	42.20	0	5,003	0.00%
2019/05/20	2	41.03	0	0.00	41.40	2	5,012	0.04%
2019/05/17	2	43.70	11	44.02	43.80	-9	5,016	-0.18%
2019/05/16	1	45.25	1	46.20	45.25	0	5,312	0.00%
2019/05/15	1	47.50	0	0.00	47.50	1	5,368	0.02%
2019/05/14	0	0.00	5	45.45	46.70	-5	5,442	-0.09%
2019/05/13	8	49.11	0	0.00	47.80	8	5,543	0.14%
2019/05/10	15	50.49	0	0.00	51.00	15	5,558	0.27%
2019/05/09	1	50.70	0	0.00	50.40	1	5,544	0.02%
2019/05/08	0	0.00	5	50.30	50.70	-5	5,517	-0.09%
2019/05/02	2	52.50	6	52.57	53.00	-4	5,637	-0.07%
2019/04/30	1	50.70	0	0.00	50.50	1	5,604	0.02%
2019/04/29	0	0.00	1	50.00	50.00	-1	5,725	-0.02%
2019/04/26	5	50.82	0	0.00	51.70	5	5,741	0.09%
2019/04/24	0	0.00	1	52.70	52.90	-1	5,765	-0.02%
2019/04/23	1	53.30	1	53.30	53.50	0	5,780	0.00%
2019/04/22	2	54.30	7	53.89	54.00	-5	5,789	-0.09%
2019/04/19	6	54.07	2	54.00	54.00	4	5,830	0.07%
2019/04/18	10	54.78	17	54.01	53.70	-7	5,847	-0.12%
2019/04/17	15	52.83	0	0.00	52.70	15	5,583	0.27%
2019/04/16	1	52.70	1	52.90	52.70	0	5,734	0.00%
2019/04/15	2	51.80	3	52.93	53.00	-1	5,824	-0.02%
2019/04/12	3	51.60	0	0.00	52.00	3	5,956	0.05%
2019/04/11	1	54.00	5	53.00	53.10	-4	6,111	-0.07%
2019/04/10	6	53.90	2	54.00	54.00	4	6,532	0.06%
2019/04/08	1	55.00	26	54.68	54.30	-25	7,208	-0.35%
2019/04/03	24	53.03	4	53.43	53.30	20	7,461	0.27%
2019/04/02	5	55.18	22	55.42	54.30	-17	7,776	-0.22%
2019/04/01	27	54.11	5	54.38	54.00	22	7,759	0.28%
2019/03/29	16	54.83	16	54.55	54.00	0	7,666	0.00%
2019/03/28	29	55.31	27	55.90	52.80	2	7,511	0.03%
2019/03/27	14	51.39	18	52.04	53.90	-4	7,012	-0.06%
2019/03/25	0	0.00	1	48.50	48.45	-1	6,643	-0.02%
2019/03/22	1	49.65	1	50.00	49.90	0	6,623	0.00%
2019/03/19	0	0.00	3	49.08	49.05	-3	6,655	-0.05%
2019/03/18	1	49.30	14	49.25	48.70	-13	6,553	-0.20%
2019/03/15	51	49.17	57	48.72	47.50	-6	6,382	-0.09%
2019/03/14	2	46.30	4	47.00	46.25	-2	6,063	-0.03%
2019/03/13	2	46.00	1	46.00	46.10	1	6,087	0.02%
2019/03/12	8	46.08	5	46.55	46.00	3	6,160	0.05%
2019/03/11	1	45.65	1	45.40	45.85	0	6,200	0.00%
2019/03/08	5	44.80	2	45.15	45.20	3	6,283	0.05%
2019/03/07	5	45.70	3	46.33	45.40	2	6,448	0.03%
2019/03/05	3	47.25	1	47.85	47.50	2	6,528	0.03%
2019/03/04	0	0.00	1	47.15	47.80	-1	6,592	-0.02%
2019/02/27	1	46.90	3	46.80	46.90	-2	6,590	-0.03%
2019/02/26	5	47.65	10	48.40	47.80	-5	6,617	-0.08%
2019/02/25	4	48.28	16	48.39	47.80	-12	6,610	-0.18%
2019/02/22	12	47.64	0	0.00	47.55	12	6,555	0.18%
2019/02/21	2	48.28	3	48.35	48.45	-1	6,544	-0.02%
2019/02/20	4	48.29	7	49.07	47.95	-3	6,498	-0.05%
2019/02/19	26	48.12	21	48.01	48.00	5	6,403	0.08%
2019/02/18	2	47.70	0	0.00	47.60	2	6,414	0.03%
2019/02/15	18	49.10	33	49.70	47.55	-15	6,359	-0.24%
2019/02/14	1	46.35	5	46.62	46.75	-4	6,030	-0.07%
2019/02/13	3	45.93	32	46.81	46.10	-29	5,949	-0.49%
2019/02/12	34	46.23	12	45.92	46.20	22	5,884	0.37%
2019/02/11	21	44.26	35	44.39	44.55	-14	5,769	-0.24%
2019/01/29	0	0.00	3	43.10	43.15	-3	5,798	-0.05%
2019/01/28	0	0.00	1	44.20	44.10	-1	5,802	-0.02%
2019/01/25	6	44.84	1	44.80	44.15	5	5,810	0.09%
2019/01/23	0	0.00	6	43.17	43.30	-6	5,746	-0.10%
2019/01/22	10	43.20	0	0.00	42.50	10	5,729	0.17%
2019/01/21	2	43.03	1	42.60	42.90	1	5,709	0.02%
2019/01/17	0	0.00	3	43.40	43.05	-3	5,601	-0.05%
2019/01/16	12	44.86	0	0.00	44.40	12	5,581	0.22%
2019/01/15	2	44.98	0	0.00	44.95	2	5,569	0.04%
2019/01/14	1	45.15	3	45.95	44.70	-2	5,556	-0.04%
2019/01/11	0	0.00	2	45.98	45.25	-2	5,558	-0.04%
2019/01/10	8	45.76	3	46.13	45.50	5	5,491	0.09%
2019/01/09	24	45.91	13	45.84	45.10	11	5,407	0.20%
2019/01/08	13	45.60	6	45.88	45.70	7	5,307	0.13%
2019/01/07	6	44.96	0	0.00	44.15	6	5,135	0.12%
2019/01/04	3	44.13	3	44.73	45.00	0	5,047	0.00%
2019/01/03	16	46.63	13	46.64	45.85	3	4,916	0.06%
2019/01/02	17	48.03	10	48.55	48.50	7	4,756	0.15%
2018/12/28	23	45.96	49	46.75	47.90	-26	4,319	-0.60%
2018/12/27	3	43.60	3	44.17	43.90	0	3,808	0.00%
2018/12/26	31	45.26	13	42.73	42.00	18	3,655	0.49%
2018/12/25	17	42.38	26	42.78	44.85	-9	3,311	-0.27%
2018/12/24	6	41.77	6	41.80	41.75	0	2,931	0.00%
2018/12/20	3	39.53	2	38.70	38.50	1	2,885	0.03%
2018/12/18	1	41.20	3	40.93	40.25	-2	2,911	-0.07%
2018/12/17	6	41.75	0	0.00	41.80	6	2,892	0.21%
2018/12/14	1	42.50	0	0.00	41.85	1	2,893	0.03%
2018/12/13	4	43.46	5	43.61	43.00	-1	2,877	-0.03%
2018/12/12	4	41.78	9	41.16	42.45	-5	2,716	-0.18%
2018/12/10	5	39.00	0	0.00	39.40	5	2,707	0.18%
2018/12/07	1	40.00	1	39.95	39.90	0	2,766	0.00%
2018/12/06	0	0.00	1	39.15	39.50	-1	2,882	-0.03%
2018/12/05	2	41.73	7	42.01	41.55	-5	2,854	-0.18%
2018/12/03	2	42.45	6	42.12	42.45	-4	2,839	-0.14%
2018/11/30	3	41.23	10	41.30	40.25	-7	2,770	-0.25%
2018/11/29	31	40.42	30	40.30	40.40	1	2,639	0.04%
2018/11/27	11	37.86	3	37.93	37.95	8	2,627	0.30%
2018/11/26	1	36.40	0	0.00	36.70	1	2,557	0.04%
2018/11/22	1	37.50	2	37.25	36.50	-1	2,519	-0.04%
2018/11/21	0	0.00	1	36.30	36.45	-1	2,504	-0.04%
2018/11/20	3	36.12	0	0.00	36.05	3	2,495	0.12%
2018/11/16	0	0.00	1	36.30	36.10	-1	2,479	-0.04%
2018/11/15	1	37.10	2	36.60	36.20	-1	2,482	-0.04%
2018/11/14	1	39.00	6	39.30	38.00	-5	2,415	-0.21%
2018/11/06	0	0.00	12	41.37	41.00	-12	2,523	-0.48%
2018/11/05	0	0.00	5	40.92	40.90	-5	2,478	-0.20%
2018/11/02	5	40.30	2	40.78	40.30	3	2,474	0.12%
2018/11/01	2	40.13	0	0.00	39.80	2	2,459	0.08%
2018/10/31	3	38.45	0	0.00	38.40	3	2,464	0.12%
2018/10/26	1	35.90	0	0.00	35.90	1	2,504	0.04%
2018/10/25	1	36.35	3	36.60	36.50	-2	2,539	-0.08%
2018/10/24	1	39.70	11	39.50	39.40	-10	2,583	-0.39%
2018/10/23	21	41.01	8	41.31	40.25	13	2,666	0.49%
2018/10/22	0	0.00	10	42.40	42.35	-10	2,671	-0.37%
2018/10/19	11	41.11	14	41.29	42.45	-3	2,701	-0.11%
2018/10/17	13	40.71	1	40.40	40.45	12	2,849	0.42%
2018/10/16	0	0.00	5	39.96	39.95	-5	2,978	-0.17%
2018/10/15	0	0.00	10	39.35	40.00	-10	3,010	-0.33%
2018/10/12	11	38.70	2	38.58	39.30	9	3,074	0.29%
2018/10/11	4	37.60	0	0.00	37.50	4	3,112	0.13%
2018/10/09	5	41.63	12	42.30	41.65	-7	3,142	-0.22%
2018/10/08	13	43.45	2	43.75	42.75	11	3,154	0.35%
2018/10/05	6	43.70	6	44.51	43.55	0	3,258	0.00%
2018/10/04	8	46.16	6	46.35	46.20	2	3,325	0.06%
2018/10/03	0	0.00	3	48.37	47.70	-3	3,350	-0.09%
2018/10/02	0	0.00	4	49.30	49.20	-4	3,405	-0.12%
2018/10/01	1	49.15	1	49.15	49.40	0	3,436	0.00%
2018/09/26	12	50.05	6	50.62	49.40	6	3,633	0.17%
2018/09/21	0	0.00	2	47.65	48.20	-2	3,890	-0.05%
2018/09/20	4	47.41	3	47.85	46.70	1	4,035	0.02%
2018/09/18	3	47.73	3	48.18	48.55	0	4,365	0.00%
2018/09/17	8	48.71	3	48.70	49.00	5	4,447	0.11%
2018/09/14	5	47.10	6	47.95	48.70	-1	4,592	-0.02%
2018/09/13	1	46.15	3	46.05	46.70	-2	4,756	-0.04%
2018/09/12	1	45.45	3	47.05	45.70	-2	4,871	-0.04%
2018/09/11	2	50.30	0	0.00	50.50	2	4,994	0.04%
2018/09/10	9	50.01	5	50.50	49.55	4	5,604	0.07%
2018/09/07	11	54.09	0	0.00	54.50	11	6,257	0.18%
2018/09/06	1	57.30	1	56.90	56.30	0	6,334	0.00%
2018/09/05	5	57.20	0	0.00	57.00	5	6,570	0.08%
2018/09/04	5	58.26	16	58.51	57.90	-11	6,611	-0.17%
2018/09/03	10	55.90	3	56.50	55.80	7	6,561	0.11%
2018/08/31	6	57.22	0	0.00	57.50	6	6,616	0.09%
2018/08/30	2	58.40	0	0.00	58.00	2	6,861	0.03%
2018/08/29	0	0.00	1	57.80	58.00	-1	6,964	-0.01%
2018/08/28	1	58.50	1	58.50	57.60	0	7,024	0.00%
2018/08/27	2	56.80	10	57.25	57.60	-8	7,060	-0.11%
2018/08/24	0	0.00	2	56.20	56.30	-2	7,115	-0.03%
2018/08/23	13	57.15	1	56.60	56.80	12	7,142	0.17%
2018/08/22	8	57.79	10	58.30	57.80	-2	7,151	-0.03%
2018/08/21	0	0.00	1	56.70	57.40	-1	7,158	-0.01%
2018/08/17	3	57.30	0	0.00	55.90	3	7,281	0.04%
2018/08/16	6	56.47	1	55.50	56.80	5	7,284	0.07%
2018/08/15	0	0.00	11	57.57	57.40	-11	7,251	-0.15%
2018/08/14	9	57.51	3	58.00	59.00	6	7,260	0.08%
2018/08/10	1	58.90	2	58.90	58.70	-1	7,230	-0.01%
2018/08/09	8	59.55	80	59.50	59.50	-72	7,274	-0.99%
2018/08/08	0	0.00	1	60.60	60.40	-1	7,342	-0.01%
2018/08/07	2	60.80	0	0.00	61.00	2	7,403	0.03%
2018/08/06	1	60.20	2	60.50	60.60	-1	7,457	-0.01%
2018/08/03	8	60.33	0	0.00	60.30	8	7,509	0.11%
2018/08/01	6	60.13	8	60.26	60.60	-2	7,627	-0.03%
2018/07/31	3	58.83	0	0.00	58.50	3	7,749	0.04%
2018/07/30	3	58.17	0	0.00	57.10	3	7,696	0.04%
2018/07/27	6	62.20	0	0.00	62.20	6	7,659	0.08%
2018/07/26	0	0.00	1	62.50	62.00	-1	7,659	-0.01%
2018/07/25	3	61.53	0	0.00	61.40	3	7,631	0.04%
2018/07/24	5	61.24	11	60.82	61.60	-6	7,564	-0.08%
2018/07/23	19	61.45	2	61.50	61.00	17	7,538	0.23%
2018/07/20	1	67.90	0	0.00	67.70	1	7,467	0.01%
2018/07/19	10	68.39	0	0.00	68.50	10	7,479	0.13%
2018/07/18	5	70.54	2	70.40	69.20	3	7,561	0.04%
2018/07/17	3	72.00	1	71.70	71.10	2	7,634	0.03%
2018/07/16	1	74.50	4	73.00	73.00	-3	7,668	-0.04%
2018/07/13	2	74.80	2	74.90	74.10	0	7,717	0.00%
2018/07/12	16	73.24	3	73.60	74.30	13	7,777	0.17%
2018/07/11	1	71.30	5	71.56	71.50	-4	7,951	-0.05%
2018/07/10	8	69.88	35	70.22	71.20	-27	8,152	-0.33%
2018/07/09	19	69.23	3	69.33	68.80	16	8,229	0.19%
2018/07/06	42	67.18	50	68.02	70.00	-8	8,437	-0.09%
2018/07/05	41	69.56	42	70.56	69.30	-1	8,417	-0.01%
2018/07/04	21	68.90	11	70.05	69.50	10	8,517	0.12%
2018/07/03	53	72.61	37	71.22	69.30	16	8,542	0.19%
2018/07/02	30	74.82	1	75.00	74.00	29	8,382	0.35%
2018/06/29	24	76.98	53	77.36	76.80	-29	8,241	-0.35%
2018/06/28	47	76.46	42	75.66	75.00	5	8,087	0.06%
2018/06/27	47	75.53	73	77.54	75.20	-26	7,997	-0.33%
2018/06/26	1	73.10	110	73.38	73.30	-109	7,753	-1.41%	大賣/鉅額交易
2018/06/25	104	73.76	2	74.05	74.00	102	7,689	1.33%	大買/鉅額交易
2018/06/22	29	77.53	25	78.98	74.60	4	7,564	0.05%
2018/06/21	6	74.03	17	74.45	74.50	-11	7,364	-0.15%
2018/06/20	17	72.52	23	74.40	70.10	-6	7,220	-0.08%
2018/06/19	49	79.20	15	78.34	75.80	34	6,988	0.49%
2018/06/15	27	74.97	94	76.62	78.70	-67	6,386	-1.05%
2018/06/14	32	73.02	3	72.00	71.60	29	5,697	0.51%
2018/06/13	14	70.08	54	70.48	72.80	-40	5,649	-0.71%
2018/06/12	6	69.13	4	69.85	68.80	2	5,449	0.04%
2018/06/11	6	68.50	1	68.60	67.80	5	5,399	0.09%
2018/06/08	4	69.63	11	69.76	69.10	-7	5,381	-0.13%
2018/06/07	22	71.29	344	71.40	70.40	-322	5,354	-6.01%	大賣/鉅額交易
2018/06/06	34	68.58	109	68.81	68.80	-75	5,211	-1.44%	大賣/
2018/06/05	4	68.00	1	66.90	66.70	3	5,110	0.06%
2018/06/04	170	67.91	1	68.00	67.40	169	5,120	3.30%	大買/鉅額交易
2018/06/01	158	67.14	10	66.73	67.30	148	5,098	2.90%	大買/鉅額交易
2018/05/31	41	65.35	1.1	66.19	66.00	39.9	5,079	0.79%
2018/05/30	0	0.00	50	65.04	65.50	-50	5,094	-0.98%
2018/05/29	101	66.50	11	66.34	66.30	90	5,095	1.77%	大買/
2018/05/28	20	67.40	110	67.28	67.70	-90	5,067	-1.78%	大賣/
2018/05/25	138	66.16	27	65.43	66.30	111	5,030	2.21%	大買/鉅額交易
2018/05/24	26	64.35	30	64.87	64.40	-4	4,960	-0.08%
2018/05/23	22	63.61	0	0.00	63.60	22	4,964	0.44%
2018/05/21	2	64.70	0	0.00	64.80	2	5,012	0.04%
2018/05/18	0	0.00	4	63.40	63.30	-4	4,974	-0.08%
2018/05/17	13	63.57	2	64.60	63.60	11	5,028	0.22%
2018/05/16	79	64.57	2	64.45	63.40	77	5,027	1.53%
2018/05/15	12	65.63	0	0.00	65.70	12	5,024	0.24%
2018/05/14	1	67.80	321	68.47	68.00	-320	5,097	-6.28%	大賣/鉅額交易
2018/05/11	41	68.26	40	69.50	67.50	1	5,060	0.02%
2018/05/10	12	68.30	143	68.88	68.60	-131	5,084	-2.58%	大賣/鉅額交易
2018/05/09	34	67.69	39	68.81	67.20	-5	5,131	-0.10%
2018/05/08	5	67.24	72	68.05	67.10	-67	5,160	-1.30%
2018/05/04	1	64.60	1	64.90	64.00	0	5,382	0.00%
2018/05/03	5	62.94	4	62.95	62.50	1	5,331	0.02%
2018/05/02	1	62.70	0	0.00	63.30	1	5,381	0.02%
2018/04/30	1	62.00	0	0.00	62.20	1	5,457	0.02%
2018/04/27	12	62.43	8	62.05	61.00	4	5,518	0.07%
2018/04/26	4	61.69	0	0.00	59.70	4	5,516	0.07%
2018/04/24	1	62.20	1	62.00	61.90	0	5,534	0.00%
2018/04/23	25	65.60	4	65.23	65.10	21	5,446	0.39%
2018/04/20	35	70.37	13	70.79	68.80	22	5,457	0.40%
2018/04/19	34	72.24	2	73.00	72.00	32	5,521	0.58%
2018/04/18	51	71.68	8	72.20	72.60	43	5,457	0.79%
2018/04/17	165	73.43	22	75.35	71.00	143	5,323	2.69%	大買/鉅額交易
2018/04/16	14	72.74	76	72.21	73.90	-62	5,120	-1.21%
2018/04/13	60	69.36	59	69.85	69.50	1	5,003	0.02%
2018/04/12	18	68.23	56	68.36	68.10	-38	4,916	-0.77%
2018/04/11	1	65.60	1	66.50	65.60	0	4,770	0.00%
2018/04/10	44	67.20	3	68.03	65.20	41	4,870	0.84%
2018/04/09	150	64.19	6	65.60	65.60	144	4,948	2.91%	大買/鉅額交易
2018/04/03	101	59.80	0	0.00	59.70	101	4,918	2.05%	大買/鉅額交易
2018/04/02	40	60.78	0	0.00	60.70	40	4,969	0.80%
2018/03/30	30	61.27	0	0.00	61.00	30	5,215	0.58%
2018/03/29	3	62.00	3	62.00	61.90	0	5,457	0.00%
2018/03/27	21	62.50	0	0.00	62.40	21	5,731	0.37%
2018/03/22	1	66.10	0	0.00	64.20	1	6,360	0.02%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/19	4	63.65	1	63.50	63.60	3	6,963	0.04%
2018/03/16	5	66.22	1	66.20	65.60	4	7,111	0.06%
2018/03/15	2	68.10	2	67.55	67.30	0	7,364	0.00%
2018/03/14	1	68.10	4	67.75	67.30	-3	7,818	-0.04%
2018/03/13	3	67.77	10	67.88	67.60	-7	8,097	-0.09%
2018/03/12	7	66.79	2	66.80	66.80	5	8,360	0.06%
2018/03/09	0	0.00	2	64.00	64.50	-2	8,627	-0.02%
2018/03/08	5	63.80	2	64.40	64.20	3	9,055	0.03%
2018/03/07	0	0.00	2	63.15	62.00	-2	9,434	-0.02%
2018/03/06	2	64.00	1	63.00	63.00	1	9,910	0.01%
2018/03/05	1	63.60	6	64.57	63.50	-5	10,312	-0.05%
2018/03/02	5	66.20	2	66.30	66.00	3	10,928	0.03%
2018/03/01	2	67.00	1	67.60	67.30	1	11,114	0.01%
2018/02/27	3	68.37	0	0.00	67.90	3	11,471	0.03%
2018/02/26	0	0.00	10	68.20	67.80	-10	12,192	-0.08%
2018/02/23	2	68.75	2	68.30	68.20	0	12,693	0.00%
2018/02/22	12	68.15	1	68.00	68.00	11	12,907	0.09%
2018/02/21	0	0.00	3	67.13	67.80	-3	12,973	-0.02%
2018/02/12	0	0.00	1	63.40	63.20	-1	13,107	-0.01%
2018/02/09	2	63.30	0	0.00	63.10	2	13,187	0.02%
2018/02/08	6	64.80	1	64.50	64.00	5	13,132	0.04%
2018/02/07	5	67.76	11	67.50	66.70	-6	13,079	-0.05%
2018/02/06	11	66.08	4	67.90	65.30	7	13,028	0.05%
2018/02/05	3	70.87	8	72.21	72.50	-5	12,926	-0.04%
2018/02/02	1	74.10	8	74.49	73.10	-7	12,932	-0.05%
2018/02/01	0	0.00	3	74.47	73.90	-3	12,910	-0.02%
2018/01/31	4	72.33	4	72.90	72.50	0	12,812	0.00%
2018/01/30	15	73.79	18	73.34	71.60	-3	12,766	-0.02%
2018/01/26	3	69.83	1	70.20	69.60	2	12,561	0.02%
2018/01/25	0	0.00	24	68.26	69.70	-24	12,866	-0.19%
2018/01/24	8	68.78	0	0.00	68.70	8	12,819	0.06%
2018/01/23	6	70.92	5	71.66	70.20	1	12,762	0.01%
2018/01/22	1	71.70	5	71.54	71.50	-4	12,869	-0.03%
2018/01/19	1	70.70	3	70.50	70.80	-2	12,893	-0.02%
2018/01/18	4	71.18	0	0.00	70.10	4	13,001	0.03%
2018/01/17	23	72.30	2	72.25	72.30	21	13,148	0.16%
2018/01/16	3	73.53	1	71.20	71.30	2	13,100	0.02%
2018/01/15	5	70.00	9	71.50	71.70	-4	12,963	-0.03%
2018/01/12	6	68.00	1	67.70	68.50	5	12,811	0.04%
2018/01/11	0	0.00	2	68.80	67.90	-2	12,812	-0.02%
2018/01/10	3	68.10	1	67.40	67.40	2	12,790	0.02%
2018/01/09	6	68.92	0	0.00	68.80	6	12,750	0.05%
2018/01/08	2	72.35	1	72.90	71.90	1	12,615	0.01%
2018/01/05	12	74.88	6	73.68	73.60	6	12,565	0.05%
2018/01/04	2	72.90	2	73.90	73.20	0	12,503	0.00%
2018/01/03	6	70.62	12	74.13	74.50	-6	12,357	-0.05%
2018/01/02	3	67.93	4	68.78	69.10	-1	12,118	-0.01%