宏捷科 (8086)-富邦-南屯券商分點個股進出

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:13:35(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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	130.03	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	130.50	1	128.00	130.00	-1	5,075	-0.02%
2024/05/17	3.4	128.21	1.1	128.50	128.50	2.4	5,354	0.04%
2024/05/16	2.4	129.79	15	129.63	130.00	-12.6	5,652	-0.22%
2024/05/15	0.1	128.73	17	128.53	128.50	-16.9	5,715	-0.30%
2024/05/14	1	129.00	0	128.50	129.00	1	5,812	0.02%
2024/05/13	3	128.50	0	0.00	128.00	3	5,957	0.05%
2024/05/10	6	129.42	2.1	133.60	129.00	3.9	6,025	0.07%
2024/05/09	1	138.50	0	0.00	136.00	1	6,017	0.02%
2024/05/08	1	141.00	4	141.38	141.00	-3	6,125	-0.05%
2024/05/07	3	139.17	0	0.00	138.00	3	6,160	0.05%
2024/05/06	3.1	139.80	1	143.00	137.50	2.1	6,159	0.03%
2024/05/03	0	0.00	2	140.00	139.00	-2	6,128	-0.03%
2024/05/02	3	135.83	2	136.50	135.50	1	6,131	0.02%
2024/04/30	13.1	140.04	2	138.00	138.00	11.1	6,128	0.18%
2024/04/29	11	136.23	1	136.50	137.00	10	6,095	0.16%
2024/04/26	0	0.00	1	130.00	130.00	-1	6,101	-0.02%
2024/04/25	2	129.00	1	129.00	129.50	1	6,159	0.02%
2024/04/24	6	132.50	1	131.50	133.00	5	6,199	0.08%
2024/04/23	10.1	129.99	1	129.00	129.50	9.1	6,231	0.15%
2024/04/22	1	126.50	0	0.00	126.50	1	6,254	0.02%
2024/04/19	4	132.09	1	130.50	130.50	3	6,244	0.05%
2024/04/18	3	137.00	1	135.50	136.00	2	6,235	0.03%
2024/04/17	2	134.79	0	137.00	137.00	2	6,273	0.03%
2024/04/16	0.1	134.50	2	134.50	132.00	-2	6,267	-0.03%
2024/04/15	2.1	138.00	0	0.00	137.00	2.1	6,267	0.03%
2024/04/12	4	140.38	2	141.25	139.50	2	6,300	0.03%
2024/04/11	1.1	141.20	2	141.50	142.00	-0.9	6,385	-0.01%
2024/04/10	6	145.25	2	145.50	145.50	4	6,613	0.06%
2024/04/09	7	146.07	8	145.38	145.50	-1	6,700	-0.01%
2024/04/08	1.2	150.35	2	146.00	146.00	-0.8	6,701	-0.01%
2024/04/03	39.1	151.57	33.2	152.47	153.00	5.9	6,653	0.09%
2024/04/02	0	150.00	2	149.25	150.00	-2	6,505	-0.03%
2024/04/01	2.1	147.02	2	147.75	146.00	0.1	6,500	0.00%
2024/03/29	4.2	144.01	2.1	144.48	144.00	2.1	6,539	0.03%
2024/03/28	5.2	144.79	4.2	143.79	143.00	1	6,631	0.02%
2024/03/27	5	147.50	3	149.33	147.50	2	6,657	0.03%
2024/03/26	4	151.50	4	148.50	148.00	0	6,672	0.00%
2024/03/25	7	155.28	12	155.04	154.00	-5	6,721	-0.07%
2024/03/22	7.1	148.57	6	148.25	152.00	1.1	6,761	0.02%
2024/03/21	5.1	148.07	4	147.50	146.50	1.1	6,791	0.02%
2024/03/20	29.3	156.93	26	153.25	148.00	3.3	6,725	0.05%
2024/03/19	5	157.30	2.1	157.86	158.00	2.9	6,646	0.04%
2024/03/18	2	153.50	5.1	156.56	158.00	-3.1	6,507	-0.05%
2024/03/15	5	152.60	5.1	152.53	153.50	-0.1	6,533	0.00%
2024/03/14	4.1	150.07	1	148.50	148.00	3.1	6,492	0.05%
2024/03/13	3.3	156.54	11.4	151.83	153.50	-8.1	6,499	-0.13%
2024/03/12	13.2	155.99	16.1	158.53	157.50	-2.9	6,554	-0.04%
2024/03/11	4	154.88	6	154.25	154.50	-2	6,616	-0.03%
2024/03/08	22	149.91	21	148.55	148.00	1	6,843	0.01%
2024/03/07	15.5	159.47	17	158.44	155.50	-1.5	6,863	-0.02%
2024/03/06	7.2	154.55	7.2	155.61	156.50	0	6,810	0.00%
2024/03/05	51.3	158.00	38.2	154.62	153.00	13	7,132	0.18%
2024/03/04	3.2	149.92	64	150.31	149.50	-60.8	6,935	-0.88%
2024/03/01	6	146.76	4.3	147.02	149.00	1.7	7,028	0.02%
2024/02/29	3.2	138.47	1	141.49	141.50	2.2	7,376	0.03%
2024/02/27	3.1	139.70	10	137.85	137.50	-7	7,583	-0.09%
2024/02/26	5.2	140.81	6	139.83	141.50	-0.8	7,726	-0.01%
2024/02/23	21	143.00	5	143.00	142.00	16	7,717	0.21%
2024/02/22	32	147.64	9	148.22	145.50	23	7,700	0.30%
2024/02/21	23.1	147.13	25	148.92	147.50	-1.9	7,663	-0.03%
2024/02/20	15.1	145.68	20	144.98	143.50	-4.9	7,390	-0.07%
2024/02/19	27	142.41	76	144.78	146.00	-49	7,152	-0.69%
2024/02/16	0	132.50	4	132.63	133.00	-4	6,911	-0.06%
2024/02/15	4	130.63	6	129.67	131.00	-2	6,907	-0.03%
2024/02/05	22	129.11	23	128.30	127.50	-1	6,912	-0.01%
2024/02/02	7.2	125.28	9	126.22	123.00	-1.8	7,017	-0.03%
2024/02/01	3	123.67	65	124.12	124.50	-62	7,181	-0.86%
2024/01/31	73.1	123.82	12.3	123.69	124.00	60.8	7,284	0.84%
2024/01/30	0.1	121.00	2	121.25	121.00	-1.9	7,457	-0.03%
2024/01/29	5	117.80	1	117.00	117.00	4	7,574	0.05%
2024/01/26	0	0.00	6	116.42	117.00	-6	7,741	-0.08%
2024/01/25	4	116.88	1	118.00	115.50	3	7,829	0.04%
2024/01/24	1.2	118.50	0	0.00	118.00	1.2	8,076	0.01%
2024/01/23	6.1	117.10	0.3	117.50	117.00	5.8	8,270	0.07%
2024/01/22	4.2	117.92	8	117.25	118.50	-3.8	8,375	-0.05%
2024/01/19	6.1	113.16	2	116.00	115.00	4.1	8,337	0.05%
2024/01/18	5.1	114.46	1	113.00	113.00	4.1	8,290	0.05%
2024/01/17	4	117.88	3.3	117.41	116.50	0.7	8,260	0.01%
2024/01/16	1	115.50	1	114.00	116.50	0	8,224	0.00%
2024/01/15	2	114.50	2.2	115.03	116.50	-0.2	8,198	0.00%
2024/01/12	6	113.33	0	0.00	113.50	6	8,208	0.07%
2024/01/11	2.1	115.74	1	115.00	114.50	1.1	8,179	0.01%
2024/01/10	2.2	115.54	0	0.00	115.50	2.2	8,148	0.03%
2024/01/09	3.1	118.00	3.1	117.02	117.00	0.1	8,130	0.00%
2024/01/08	7.2	118.53	8	119.00	117.00	-0.8	8,104	-0.01%
2024/01/05	7.2	119.38	6	117.08	117.00	1.2	8,054	0.01%
2024/01/04	36.2	121.44	26	121.13	118.50	10.2	7,944	0.13%
2024/01/03	19.2	122.72	7	122.36	120.00	12.2	7,701	0.16%
2024/01/02	4	129.63	2	129.50	129.00	2	7,612	0.03%
2023/12/29	3	131.17	2	131.50	131.00	1	7,661	0.01%
2023/12/28	7	129.79	3	129.66	128.00	4	7,880	0.05%
2023/12/27	7	130.36	4.1	131.89	132.00	2.9	7,841	0.04%
2023/12/26	6	129.75	5	129.70	130.00	1	7,810	0.01%
2023/12/25	11.2	128.69	8	129.31	129.50	3.2	7,736	0.04%
2023/12/22	6.1	121.86	7	123.00	123.50	-0.9	7,629	-0.01%
2023/12/21	5.2	120.01	2	119.50	119.00	3.2	7,557	0.04%
2023/12/20	16	121.13	13	122.42	122.00	3	7,532	0.04%
2023/12/19	7	126.36	3	123.67	122.50	4	7,433	0.05%
2023/12/18	5	130.30	3.2	129.23	129.50	1.9	7,350	0.03%
2023/12/15	0	0.00	1	135.00	134.50	-1	7,320	-0.01%
2023/12/14	9	135.17	1	136.00	134.00	8	7,408	0.11%
2023/12/13	0	0.00	5	136.40	136.00	-5	7,405	-0.07%
2023/12/12	11	140.14	5.2	140.61	138.00	5.8	7,399	0.08%
2023/12/11	2	141.00	0	0.00	140.50	2	7,360	0.03%
2023/12/08	3	141.17	9.2	142.33	139.00	-6.2	7,394	-0.08%
2023/12/07	24	142.27	23	137.93	137.50	1	7,512	0.01%
2023/12/06	4.3	138.56	16	141.09	142.00	-11.7	7,637	-0.15%
2023/12/05	39	138.90	31	139.48	139.00	8	7,538	0.11%
2023/12/04	16	139.28	10.5	138.21	139.50	5.5	7,401	0.07%
2023/12/01	14	137.64	6.3	138.45	137.50	7.7	7,428	0.10%
2023/11/30	3.1	137.99	22	137.36	139.00	-18.9	7,508	-0.25%
2023/11/29	3	127.83	9	129.89	130.50	-6	7,336	-0.08%
2023/11/28	11	125.45	13	125.73	127.50	-2	7,309	-0.03%
2023/11/27	41.3	130.56	33.3	127.23	125.50	8.1	7,161	0.11%
2023/11/24	4	129.63	31	138.36	139.00	-27	6,737	-0.40%
2023/11/21	0	0.00	1.1	122.54	124.00	-1.1	6,247	-0.02%
2023/11/20	1	124.50	0.2	123.48	123.00	0.8	6,208	0.01%
2023/11/17	0	0.00	1	127.50	127.00	-1	6,142	-0.02%
2023/11/16	0	0.00	1	129.92	129.50	-1	6,124	-0.02%
2023/11/15	1	131.92	2	130.25	129.00	-1	6,074	-0.02%
2023/11/14	3	130.67	2.3	129.44	131.00	0.8	6,020	0.01%
2023/11/13	1	131.50	1.1	130.55	131.00	-0.1	5,958	0.00%
2023/11/10	0	0.00	15.2	130.17	132.00	-15.2	5,855	-0.26%
2023/11/09	19	126.82	9	125.39	129.50	10	5,621	0.18%
2023/11/08	1	123.50	2	122.75	123.00	-1	5,388	-0.02%
2023/11/07	9.3	121.45	10.3	121.03	120.00	-1	5,235	-0.02%
2023/11/06	12.1	116.59	17	116.44	116.50	-4.9	4,945	-0.10%
2023/11/03	22	113.77	20	113.10	112.00	2	4,829	0.04%
2023/11/02	3	111.33	0	0.00	112.00	3	4,675	0.06%
2023/11/01	1	112.00	0.4	112.98	112.50	0.6	4,719	0.01%
2023/10/31	9	108.00	12	110.00	112.50	-3	4,614	-0.07%
2023/10/30	6	103.83	7	103.21	102.50	-1	4,409	-0.02%
2023/10/27	2	96.35	3	96.10	95.80	-1	4,291	-0.02%
2023/10/26	1	96.50	0	0.00	96.00	1	4,311	0.02%
2023/10/25	2	99.35	2	100.50	99.80	0	4,325	0.00%
2023/10/24	1	97.20	1	97.50	97.50	0	4,317	0.00%
2023/10/23	7	99.26	6	98.83	98.80	1	4,354	0.02%
2023/10/20	0	0.00	4	98.15	99.00	-4	4,363	-0.09%
2023/10/19	4	102.25	4	102.75	101.50	0	4,417	0.00%
2023/10/18	1	105.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	1	107.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	108.00	0	0.00	107.50	0	4,590	0.00%
2023/10/13	1.1	107.52	0	0.00	106.50	1.1	4,614	0.02%
2023/10/12	1	107.50	3	106.50	107.50	-2	4,638	-0.04%
2023/10/11	2	105.25	1	104.50	104.50	1	4,650	0.02%
2023/10/06	2	107.99	2	108.50	107.50	0	4,674	0.00%
2023/10/05	2	108.00	0.3	107.50	107.50	1.7	4,711	0.04%
2023/10/04	18	111.11	13	110.65	109.00	5	4,741	0.11%
2023/10/03	1	109.00	1	108.50	108.50	0	4,573	0.00%
2023/10/02	0	0.00	1.1	110.50	109.50	-1.1	4,710	-0.02%
2023/09/28	0	109.00	0	0.00	107.50	0	4,924	0.00%
2023/09/27	2	107.01	2	109.00	108.00	0	5,086	0.00%
2023/09/26	3.1	110.33	3.3	110.55	108.50	-0.3	5,103	0.00%
2023/09/25	0.1	111.80	1	110.50	111.00	-0.9	5,119	-0.02%
2023/09/22	1.1	110.14	1	111.50	111.50	0.1	5,146	0.00%
2023/09/21	2	110.50	0	109.50	110.50	2	5,139	0.04%
2023/09/20	2	111.75	2	112.50	112.50	0	5,107	0.00%
2023/09/19	2	114.00	5	114.30	113.50	-3	5,073	-0.06%
2023/09/18	1	119.50	0	0.00	119.00	1	4,963	0.02%
2023/09/15	17	117.65	17	117.00	117.00	0	4,928	0.00%
2023/09/14	3	117.17	3	117.50	118.00	0	4,887	0.00%
2023/09/13	2	119.00	2	118.25	118.00	0	4,824	0.00%
2023/09/12	5	119.21	7	121.43	120.50	-2	4,754	-0.04%
2023/09/11	33	119.36	37	117.50	117.50	-4	4,616	-0.09%
2023/09/08	4	115.50	3.2	116.43	116.50	0.9	4,370	0.02%
2023/09/07	17	116.47	17	115.97	115.00	0	4,311	0.00%
2023/09/06	6	114.25	6	113.25	114.00	0	4,118	0.00%
2023/09/05	8.2	111.87	6	111.83	112.00	2.2	3,955	0.05%
2023/09/04	75	104.64	84	105.80	110.00	-9	3,740	-0.24%
2023/09/01	7	100.21	8.1	100.19	100.00	-1.1	3,578	-0.03%
2023/08/31	3	97.40	1	96.80	97.00	2	3,519	0.06%
2023/08/30	3.1	96.17	5	96.96	97.70	-1.9	3,555	-0.05%
2023/08/28	1	90.80	1	91.80	90.60	0	3,558	0.00%
2023/08/25	0	0.00	1.5	94.00	93.20	-1.5	3,585	-0.04%
2023/08/24	2	94.60	2	94.80	94.40	0	3,576	0.00%
2023/08/23	0	0.00	2	92.80	94.60	-2	3,561	-0.06%
2023/08/22	1	90.10	1.7	89.41	90.40	-0.7	3,524	-0.02%
2023/08/21	1	87.00	1	87.30	87.50	0	3,506	0.00%
2023/08/18	3.6	89.30	0	0.00	87.50	3.6	3,505	0.10%
2023/08/17	0	87.70	0	0.00	89.90	0	3,515	0.00%
2023/08/16	2.1	88.58	0	0.00	88.90	2.1	3,512	0.06%
2023/08/15	1.3	90.19	1	89.80	88.00	0.3	3,502	0.01%
2023/08/11	1	92.20	0	0.00	91.80	1	3,487	0.03%
2023/08/10	3	94.53	3	94.23	93.60	0	3,487	0.00%
2023/08/09	4	98.13	2	97.90	94.90	2	3,499	0.06%
2023/08/08	1	98.80	7.2	99.17	99.20	-6.2	3,431	-0.18%
2023/08/07	11	99.74	4	100.28	100.00	7	3,397	0.21%
2023/08/04	2.3	97.98	11	98.73	99.50	-8.7	3,254	-0.27%
2023/08/01	1.5	92.28	0	0.00	92.50	1.5	3,084	0.05%
2023/07/31	1	94.20	6	93.08	92.30	-5	3,097	-0.16%
2023/07/28	4	92.78	1	92.00	91.60	3	3,081	0.10%
2023/07/27	0	0.00	1	91.40	91.10	-1	3,068	-0.03%
2023/07/26	4	91.10	2.6	93.94	90.00	1.4	3,101	0.05%
2023/07/25	1	96.30	1	96.00	95.50	0	3,086	0.00%
2023/07/24	3	97.67	1.1	96.31	95.90	1.9	3,095	0.06%
2023/07/21	6	97.92	6	97.68	97.50	0	3,030	0.00%
2023/07/20	7	99.70	6.5	99.96	100.00	0.6	3,024	0.02%
2023/07/19	1	99.80	1	100.00	96.20	0	2,932	0.00%
2023/07/18	1	95.30	0	97.15	96.50	1	2,905	0.03%
2023/07/17	0.1	96.70	0	0.00	96.60	0.1	2,913	0.00%
2023/07/14	1	97.80	1	98.40	97.60	0	2,935	0.00%
2023/07/13	3	99.13	2	98.75	97.60	1	2,963	0.03%
2023/07/12	2	102.00	4	100.50	99.20	-2	2,963	-0.07%
2023/07/11	8	101.28	16	102.09	103.00	-8	2,923	-0.27%
2023/07/10	19	99.29	11.1	99.83	99.90	7.9	2,853	0.28%
2023/07/07	9	98.44	56	96.75	96.40	-47	2,797	-1.68%
2023/07/06	59.2	101.30	7.3	100.15	101.00	51.9	2,753	1.89%
2023/07/05	15	96.67	12.1	95.92	93.90	2.9	2,569	0.11%
2023/07/04	1.1	92.75	3	91.87	92.20	-2	2,486	-0.08%
2023/07/03	4.1	89.22	6	90.32	91.30	-1.9	2,511	-0.07%
2023/06/30	4	90.40	3.1	91.02	90.30	0.9	2,543	0.04%
2023/06/29	0.1	88.49	0	0.00	88.50	0.1	2,648	0.00%
2023/06/28	2	87.85	1	87.60	88.00	1	2,944	0.03%
2023/06/27	4.1	87.06	6	87.20	86.00	-2	3,058	-0.06%
2023/06/21	4.1	87.57	0	0.00	87.10	4.1	3,190	0.13%
2023/06/20	0.1	88.70	0	0.00	88.50	0.1	3,180	0.00%
2023/06/19	0	0.00	3	88.70	89.30	-3	3,181	-0.09%
2023/06/16	0.1	91.00	0	0.00	90.50	0.1	3,177	0.00%
2023/06/15	5	91.54	2	91.90	92.00	3	3,176	0.09%
2023/06/14	0	0.00	3	88.60	88.60	-3	3,176	-0.09%
2023/06/12	1	90.00	6	90.23	89.80	-5	3,162	-0.16%
2023/06/09	5	91.08	0	0.00	90.30	5	3,153	0.16%
2023/06/08	3	92.27	3	91.87	90.10	0	3,136	0.00%
2023/06/07	10.3	93.84	12	93.91	93.20	-1.8	3,092	-0.06%
2023/06/06	3.1	88.54	7	88.94	89.60	-3.9	2,970	-0.13%
2023/06/05	23.2	89.83	12.1	90.20	90.00	11.2	2,919	0.38%
2023/06/02	2.5	85.04	3.2	87.78	88.10	-0.7	2,829	-0.03%
2023/05/31	0	0.00	1	83.80	82.90	-1	2,754	-0.04%
2023/05/30	0	80.90	0	0.00	81.00	0	2,709	0.00%
2023/05/29	1.5	82.10	1	83.30	81.70	0.5	2,708	0.02%
2023/05/26	8.5	80.90	7	81.50	81.30	1.5	2,705	0.06%
2023/05/25	0	80.70	0	0.00	80.00	0	2,704	0.00%
2023/05/24	0.1	81.10	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	0.1	82.00	1	80.50	81.00	-0.9	2,793	-0.03%
2023/05/22	3.5	79.73	1	79.60	80.20	2.5	2,834	0.09%
2023/05/19	0	0.00	1	78.10	78.00	-1	2,833	-0.04%
2023/05/18	0	0.00	1	78.50	78.00	-1	2,834	-0.04%
2023/05/17	2	77.50	0	0.00	77.40	2	2,828	0.07%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/15	3	76.23	5	77.30	76.80	-2	2,805	-0.07%
2023/05/08	2	81.40	0	0.00	81.00	2	2,812	0.07%
2023/05/03	1	82.50	1	83.30	82.10	0	2,846	0.00%
2023/05/02	2	85.45	0	0.00	84.30	2	2,862	0.07%
2023/04/28	0	0.00	0	81.10	82.80	0	2,943	0.00%
2023/04/27	5	81.40	1	80.20	79.60	4	2,979	0.13%
2023/04/26	1	82.00	0.1	82.30	82.00	0.9	2,971	0.03%
2023/04/25	0	0.00	0.2	87.80	83.00	-0.2	2,969	-0.01%
2023/04/24	0	88.70	0	0.00	88.30	0	2,943	0.00%
2023/04/21	1	89.70	0	89.30	89.00	1	2,953	0.03%
2023/04/20	0.2	91.50	1	91.90	90.60	-0.9	2,945	-0.03%
2023/04/19	0	0.00	0.1	94.50	94.10	-0.1	3,037	0.00%
2023/04/18	10.6	94.09	12	93.48	93.00	-1.4	3,004	-0.05%
2023/04/17	17	93.21	6	93.22	93.90	11	3,010	0.37%
2023/04/14	0	90.70	1	91.10	90.40	-1	2,968	-0.03%
2023/04/13	0	0.00	5.1	91.03	90.40	-5.1	2,945	-0.17%
2023/04/12	0	0.00	2	93.60	93.40	-2	2,911	-0.07%
2023/04/11	6	94.58	4.1	93.70	93.70	2	2,871	0.07%
2023/04/10	1	91.30	2	91.10	91.00	-1	2,772	-0.04%
2023/04/07	2	90.45	2.2	91.11	90.60	-0.2	2,734	-0.01%
2023/04/06	2	88.80	1	88.80	89.00	1	2,638	0.04%
2023/03/31	1	85.80	2	86.60	87.20	-1	2,585	-0.04%
2023/03/30	11	86.95	10	87.04	87.80	1	2,526	0.04%
2023/03/29	12.2	86.80	41	88.24	85.10	-28.8	2,387	-1.21%
2023/03/28	9	83.54	9	82.57	82.30	0	2,095	0.00%
2023/03/27	29	82.72	2	82.30	82.80	27	1,974	1.37%
2023/03/24	2.1	79.98	13	80.35	80.90	-10.9	1,894	-0.58%
2023/03/23	3	78.77	0	0.00	78.10	3	1,841	0.16%
2023/03/22	0	0.00	1	77.80	78.10	-1	1,842	-0.05%
2023/03/21	0.5	77.50	0	0.00	78.00	0.5	1,844	0.03%
2023/03/20	0	0.00	2	78.70	77.30	-2	1,850	-0.11%
2023/03/17	0	73.10	2	74.95	77.00	-2	1,844	-0.11%
2023/03/16	5	72.14	1	71.70	72.10	4	1,803	0.22%
2023/03/13	1	74.70	0	0.00	75.50	1	1,855	0.05%
2023/03/10	2	75.60	0	0.00	75.30	2	1,871	0.11%
2023/03/09	2	78.20	0	0.00	77.80	2	1,897	0.11%
2023/03/08	3	78.60	0	0.00	78.90	3	1,918	0.16%
2023/03/07	1	78.60	0.2	78.70	78.50	0.8	1,953	0.04%
2023/03/06	1	77.60	5	79.06	79.30	-4	1,982	-0.20%
2023/03/03	2	76.05	3	76.93	77.50	-1	2,067	-0.05%
2023/03/02	0	0.00	1.1	76.71	76.60	-1.1	2,322	-0.05%
2023/03/01	3	76.87	0	0.00	77.10	3	2,428	0.12%
2023/02/22	2	77.50	1	77.80	77.50	1	2,422	0.04%
2023/02/21	13	81.99	57	80.69	79.20	-44	2,423	-1.82%
2023/02/20	2	80.60	32	80.12	81.00	-30	2,353	-1.27%
2023/02/17	1	76.90	0	0.00	76.90	1	2,309	0.04%
2023/02/15	1	77.20	1	76.50	76.10	0	2,374	0.00%
2023/02/10	1	76.60	1	75.50	76.30	0	2,431	0.00%
2023/02/08	1	78.70	0	0.00	78.80	1	2,417	0.04%
2023/02/07	0	0.00	2	76.90	77.30	-2	2,404	-0.08%
2023/02/06	1	76.40	0	0.00	76.70	1	2,413	0.04%
2023/02/03	0	0.00	3	76.40	75.60	-3	2,440	-0.12%
2023/02/02	3	78.77	0	0.00	78.40	3	2,458	0.12%
2023/02/01	12	78.93	2.1	78.17	77.90	9.9	2,486	0.40%
2023/01/31	26	78.13	0	0.00	79.50	26	2,460	1.06%
2023/01/30	14	79.71	7	79.41	79.90	7	2,435	0.29%
2023/01/17	4.5	72.57	6	73.32	74.20	-1.5	2,326	-0.06%
2023/01/16	2	71.25	3	71.03	69.90	-1	2,254	-0.04%
2023/01/13	1	70.80	1	71.40	70.50	0	2,238	0.00%
2023/01/12	0	0.00	2	73.60	72.50	-2	2,229	-0.09%
2023/01/10	4	74.08	2.1	74.14	74.20	1.9	2,221	0.09%
2023/01/09	5	76.22	3	76.37	75.20	2	2,193	0.09%
2023/01/06	1	72.30	1	72.50	73.10	0	2,076	0.00%
2023/01/05	3.2	73.20	0	0.00	71.90	3.2	2,069	0.15%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/28	0	67.50	0	0.00	66.90	0	2,073	0.00%
2022/12/26	0	0.00	1	67.50	67.00	-1	2,084	-0.05%
2022/12/23	0	67.90	3	67.20	67.70	-3	2,102	-0.14%
2022/12/21	0	67.17	0	0.00	66.60	0	2,129	0.00%
2022/12/20	2	68.20	2	67.10	67.10	0	2,140	0.00%
2022/12/19	1	70.40	1	72.00	71.20	0	2,137	0.00%
2022/12/15	2	71.85	0	0.00	71.90	2	2,144	0.09%
2022/12/14	0	0.00	2	71.80	73.50	-2	2,131	-0.09%
2022/12/13	0	0.00	2	71.50	71.10	-2	2,120	-0.09%
2022/12/12	0	0.00	5	70.00	70.90	-5	2,117	-0.24%
2022/12/09	1	71.00	1	69.80	69.80	0	2,110	0.00%
2022/12/08	3.1	70.73	3	70.90	70.60	0.1	2,100	0.00%
2022/12/07	1	71.20	3	72.63	71.50	-2	2,092	-0.10%
2022/12/06	3	73.90	0	0.00	73.20	3	2,080	0.14%
2022/12/05	2	75.05	0	0.00	74.50	2	2,069	0.10%
2022/12/02	2	76.20	1.2	76.01	76.10	0.9	2,032	0.04%
2022/12/01	1	75.60	3	76.57	75.40	-2	2,018	-0.10%
2022/11/30	1	75.50	2	75.85	75.40	-1	1,996	-0.05%
2022/11/29	2	76.20	1	75.70	76.40	1	1,991	0.05%
2022/11/28	2	78.65	0	0.00	78.80	2	1,970	0.10%
2022/11/25	28	80.33	22	80.70	79.30	6	1,999	0.30%
2022/11/24	24	78.11	8.1	79.64	81.50	15.9	2,007	0.79%
2022/11/23	2	73.55	26	73.73	75.50	-24	1,717	-1.40%
2022/11/17	1	68.50	1	70.10	70.50	0	1,689	0.00%
2022/11/15	1	68.00	3	67.77	68.50	-2	1,755	-0.11%
2022/11/11	4	67.10	4	68.95	65.80	0	1,720	0.00%
2022/11/10	7	66.67	7	66.49	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1	64.70	64.50	-1	1,622	-0.06%
2022/11/08	1	63.80	2	64.85	62.70	-1	1,608	-0.06%
2022/11/07	1	63.60	0	0.00	63.60	1	1,598	0.06%
2022/11/04	3	63.40	1	63.00	63.50	2	1,608	0.12%
2022/11/03	0	0.00	6	63.25	63.40	-6	1,598	-0.38%
2022/11/02	1	62.30	1	63.80	63.30	0	1,583	0.00%
2022/11/01	2	61.80	105	61.92	63.10	-103	1,571	-6.55%	大賣/鉅額交易
2022/10/31	103	61.70	5	61.34	61.80	98	1,530	6.40%	大買/
2022/10/28	17	56.25	10	55.83	56.20	7	1,509	0.46%
2022/10/27	0	0.00	1	59.80	60.30	-1	1,465	-0.07%
2022/10/26	4	58.15	5	58.34	58.20	-1	1,457	-0.07%
2022/10/25	3	58.07	1.4	60.31	58.00	1.6	1,444	0.11%
2022/10/24	0	0.00	1	60.50	60.00	-1	1,433	-0.07%
2022/10/21	1	59.60	0	0.00	58.70	1	1,443	0.07%
2022/10/19	2	60.90	4	61.43	60.60	-2	1,494	-0.13%
2022/10/17	2	56.50	3	56.87	60.50	-1	1,477	-0.07%
2022/10/14	2	56.40	3	56.73	58.70	-1	1,464	-0.07%
2022/10/13	1	58.30	2	55.30	55.20	-1	1,456	-0.07%
2022/10/12	0	0.00	1	60.20	58.80	-1	1,436	-0.07%
2022/10/11	3	59.37	2	59.35	59.60	1	1,429	0.07%
2022/10/07	3	63.03	0	0.00	62.50	3	1,429	0.21%
2022/10/06	8	63.06	5	62.96	63.70	3	1,440	0.21%
2022/10/05	8	64.55	13	64.13	65.00	-5	1,425	-0.35%
2022/10/04	0	0.00	2	61.65	61.40	-2	1,376	-0.15%
2022/10/03	1	61.10	0	0.00	59.90	1	1,373	0.07%
2022/09/30	6	58.37	3	58.50	60.90	3	1,383	0.22%
2022/09/29	2	60.60	1	59.40	60.20	1	1,383	0.07%
2022/09/28	7	60.99	2	60.95	59.70	5	1,402	0.36%
2022/09/27	7	63.36	5	63.96	63.50	2	1,407	0.14%
2022/09/26	1	68.00	0	0.00	66.10	1	1,423	0.07%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/19	1	73.40	3	72.77	72.60	-2	1,460	-0.14%
2022/09/15	1	76.40	0	0.00	76.50	1	1,465	0.07%
2022/09/14	3	75.20	3	75.10	75.60	0	1,480	0.00%
2022/09/13	2	77.25	0	0.00	76.20	2	1,498	0.13%
2022/09/12	1	76.50	0	0.00	77.10	1	1,525	0.07%
2022/09/07	1	74.10	0	0.00	74.10	1	1,564	0.06%
2022/09/06	1	76.00	0	0.00	75.50	1	1,579	0.06%
2022/09/05	1	77.70	3	77.90	78.00	-2	1,578	-0.13%
2022/09/02	2	79.65	1	79.90	80.50	1	1,593	0.06%
2022/09/01	4	81.70	3.3	80.36	80.80	0.7	1,578	0.04%
2022/08/31	17.3	79.40	28	81.08	82.00	-10.7	1,524	-0.70%
2022/08/30	0	0.00	1	75.60	76.20	-1	1,428	-0.07%
2022/08/26	10	78.31	0	0.00	77.60	10	1,501	0.67%
2022/08/24	7	78.60	102	78.25	77.20	-95	1,540	-6.17%	大賣/
2022/08/23	102	80.99	1	78.40	82.00	101	1,536	6.57%	大買/鉅額交易
2022/08/19	0	0.00	1	77.30	76.70	-1	1,507	-0.07%
2022/08/17	0	0.00	1	77.00	76.80	-1	1,514	-0.07%
2022/08/15	0	0.00	0.2	76.80	76.50	-0.2	1,532	-0.01%
2022/08/11	1	74.20	1	73.00	73.50	0	1,545	0.00%
2022/08/10	2	70.80	1	70.60	70.80	1	1,578	0.06%
2022/08/09	1	71.90	0	0.00	71.60	1	1,638	0.06%
2022/08/04	4	68.40	0	0.00	69.20	4	1,658	0.24%
2022/08/03	0	0.00	2	71.50	71.30	-2	1,638	-0.12%
2022/08/02	4	71.70	0	0.00	71.60	4	1,654	0.24%
2022/08/01	2	72.50	0	0.00	72.40	2	1,664	0.12%
2022/07/28	2	71.35	6	70.73	70.50	-4	1,747	-0.23%
2022/07/27	1.1	69.19	0	0.00	70.90	1.1	1,751	0.06%
2022/07/26	4.1	73.77	0	0.00	73.70	4.1	1,710	0.24%
2022/07/25	0	0.00	1	76.90	77.50	-1	1,713	-0.06%
2022/07/22	0	0.00	2	78.35	77.60	-2	1,727	-0.12%
2022/07/21	1	77.70	1.1	77.82	78.70	-0.1	1,764	-0.01%
2022/07/20	0	0.00	1.1	75.57	76.40	-1.1	1,792	-0.06%
2022/07/18	1	74.00	0	0.00	74.30	1	1,826	0.05%
2022/07/15	3	73.73	0	0.00	73.50	3	1,835	0.16%
2022/07/13	0	0.00	1	71.00	69.30	-1	1,821	-0.05%
2022/07/12	0	0.00	1	69.30	68.60	-1	1,825	-0.05%
2022/07/11	1	71.30	0	0.00	71.40	1	1,825	0.05%
2022/07/08	3	72.27	1	73.20	72.30	2	1,823	0.11%
2022/07/07	5	67.06	6	67.62	69.10	-1	1,815	-0.06%
2022/07/06	7	67.06	6	66.88	66.10	1	1,824	0.05%
2022/07/05	2.6	72.02	4	71.15	70.70	-1.4	1,812	-0.08%
2022/07/04	3	75.57	1	74.30	72.00	2	1,807	0.11%
2022/07/01	2	79.20	25	79.09	77.10	-23	1,816	-1.27%
2022/06/30	1	81.40	0	0.00	85.00	1	1,806	0.06%
2022/06/28	0	0.00	20	83.95	84.30	-20	1,797	-1.11%
2022/06/27	0	0.00	1	84.50	84.90	-1	1,802	-0.06%
2022/06/24	2	81.90	0	0.00	82.20	2	1,808	0.11%
2022/06/22	0	0.00	1	80.90	80.20	-1	1,829	-0.05%
2022/06/21	2	82.25	1	83.20	83.20	1	1,825	0.05%
2022/06/20	6	80.58	3.1	79.89	79.50	3	1,819	0.16%
2022/06/17	1.2	84.70	0	0.00	82.60	1.2	1,799	0.07%
2022/06/16	2	88.65	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	91.00	0	0.00	91.00	1	1,818	0.05%
2022/06/13	1	89.80	1.1	88.13	88.10	-0.1	1,867	0.00%
2022/06/10	4	93.30	0	0.00	93.40	4	1,872	0.21%
2022/06/09	4	92.30	2	93.70	93.70	2	1,920	0.10%
2022/06/08	6	93.37	1	93.80	92.90	5	1,988	0.25%
2022/06/06	3	97.80	2	97.45	96.70	1	1,972	0.05%
2022/06/01	0	0.00	37	93.65	95.40	-37	1,958	-1.89%
2022/05/31	36.1	94.29	1	93.80	94.40	35.1	1,934	1.81%
2022/05/30	0	0.00	1	89.90	90.10	-1	1,943	-0.05%
2022/05/27	1	88.40	3	86.91	88.20	-2	1,926	-0.10%
2022/05/26	1	84.10	0	0.00	84.10	1	1,914	0.05%
2022/05/25	1	84.70	0	0.00	84.90	1	1,933	0.05%
2022/05/24	0	84.40	0	0.00	83.60	0	1,972	0.00%
2022/05/23	1	86.90	0	0.00	85.70	1	1,975	0.05%
2022/05/19	1	84.80	1	88.00	88.00	0	1,989	0.00%
2022/05/18	3	88.67	0	0.00	88.00	3	2,001	0.15%
2022/05/17	11	87.16	10.2	88.22	88.80	0.8	1,971	0.04%
2022/05/13	0	0.00	9	83.40	83.60	-9	1,979	-0.45%
2022/05/11	22	82.65	0	0.00	83.40	22	2,082	1.06%
2022/05/10	15	79.96	1	79.80	82.30	14	2,107	0.66%
2022/05/09	0	0.00	36	80.46	80.00	-36	2,170	-1.66%
2022/05/06	0	0.00	1	82.10	82.10	-1	2,175	-0.05%
2022/05/05	21	85.08	21	84.09	85.30	0	2,191	0.00%
2022/04/29	0	85.80	1	84.50	84.00	-1	2,152	-0.05%
2022/04/28	72	85.13	2	84.10	83.90	70	2,166	3.23%
2022/04/27	2	83.75	81	83.49	83.10	-79	2,167	-3.64%
2022/04/26	1	91.20	1	90.00	89.80	0	2,145	0.00%
2022/04/25	1	91.90	1	92.90	92.10	0	2,135	0.00%
2022/04/22	1	93.40	3	93.93	94.00	-2	2,131	-0.09%
2022/04/21	3	92.83	0	0.00	92.90	3	2,136	0.14%
2022/04/20	1	90.90	0	0.00	90.60	1	2,184	0.05%
2022/04/18	10	92.42	10	91.39	91.50	0	2,333	0.00%
2022/04/15	3	94.90	1	94.70	94.40	2	2,345	0.09%
2022/04/11	0	96.80	0	0.00	95.00	0	2,500	0.00%
2022/04/08	1	98.30	0	0.00	97.60	1	2,513	0.04%
2022/04/06	0	0.00	1	98.10	98.40	-1	2,477	-0.04%
2022/04/01	0	0.00	0.2	99.10	98.80	-0.2	2,510	-0.01%
2022/03/30	0.3	102.50	0	0.00	101.50	0.3	2,521	0.01%
2022/03/29	2	102.00	2	102.50	103.00	0	2,559	0.00%
2022/03/28	3	100.67	3	101.49	101.50	0	2,593	0.00%
2022/03/25	1	101.50	3	102.00	103.00	-2	2,609	-0.08%
2022/03/24	1	101.00	1	100.08	102.00	0	2,627	0.00%
2022/03/23	2	102.75	0	0.00	101.50	2	2,726	0.07%
2022/03/22	6	101.08	10	101.00	101.50	-4	2,738	-0.15%
2022/03/21	11	102.50	10	104.50	101.50	1	2,741	0.04%
2022/03/18	1	102.00	1	102.00	102.50	0	2,723	0.00%
2022/03/17	5	101.00	0	0.00	101.50	5	2,748	0.18%
2022/03/16	51	95.73	21.2	97.31	98.00	29.8	2,722	1.10%
2022/03/15	2	96.45	31	93.55	93.50	-29	2,697	-1.08%
2022/03/14	30	97.23	4	97.55	97.70	26	2,684	0.97%
2022/03/11	14	99.21	30	98.00	98.20	-16	2,642	-0.61%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	0	0.00	1	100.00	99.60	-1	2,604	-0.04%
2022/03/07	2.2	101.05	2	100.75	101.50	0.2	2,589	0.01%
2022/03/04	1	105.50	5	107.50	106.00	-4	2,595	-0.15%
2022/03/03	15	110.70	9	110.56	110.00	6	2,628	0.23%
2022/03/01	10	107.00	2	105.25	106.50	8	2,633	0.30%
2022/02/25	1	102.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	3	101.67	1	102.50	101.00	2	2,723	0.07%
2022/02/22	3	107.67	4	105.00	104.50	-1	2,759	-0.04%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	2	108.50	1	109.50	110.00	1	2,858	0.03%
2022/02/16	0	0.00	2	109.75	109.00	-2	2,929	-0.07%
2022/02/15	2	107.52	4	108.75	107.50	-2	2,937	-0.07%
2022/02/14	3	108.68	16	108.66	108.50	-13	2,902	-0.45%
2022/02/11	4	114.38	4	113.88	113.50	0	2,876	0.00%
2022/02/10	1	114.00	2	117.50	118.00	-1	2,850	-0.04%
2022/02/09	7	112.00	5	113.90	114.50	2	2,845	0.07%
2022/02/08	15	116.50	0	0.00	116.00	15	2,795	0.54%
2022/02/07	4	114.50	2	114.74	115.00	2	2,876	0.07%
2022/01/25	0	0.00	2	116.50	116.50	-2	2,991	-0.07%
2022/01/24	1	114.00	3.2	114.84	118.50	-2.2	3,051	-0.07%
2022/01/21	3	117.00	5	117.40	117.00	-2	3,215	-0.06%
2022/01/19	0	120.50	0	0.00	119.50	0	3,567	0.00%
2022/01/18	1	122.50	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0	0.00	1	124.50	124.50	-1	3,659	-0.03%
2022/01/14	2	119.25	2	120.50	123.00	0	3,713	0.00%
2022/01/13	26	118.44	13	119.12	119.50	13	3,747	0.35%
2022/01/12	40	121.33	6.3	123.19	119.00	33.7	3,707	0.91%
2022/01/11	2	127.50	32	125.61	125.50	-30	3,610	-0.83%
2022/01/10	20.2	127.77	5	128.30	130.50	15.2	3,587	0.42%
2022/01/07	5	130.51	35	130.04	130.50	-30	3,580	-0.84%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	3.2	140.44	0	0.00	138.50	3.2	3,510	0.09%
2022/01/03	3	143.67	3	144.00	143.50	0	3,523	0.00%
2021/12/30	0	0.00	0.2	142.50	142.00	-0.2	3,549	-0.01%
2021/12/29	1.3	140.86	0	0.00	142.00	1.3	3,609	0.04%
2021/12/28	1	143.00	0	0.00	143.00	1	3,672	0.03%
2021/12/27	0	0.00	1	140.50	142.50	-1	3,682	-0.03%
2021/12/24	0	142.50	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	139.01	1	141.00	141.00	0	3,746	0.00%
2021/12/22	0	137.50	0	0.00	139.50	0	3,769	0.00%
2021/12/21	0	0.00	3	136.00	137.50	-3	3,741	-0.08%
2021/12/20	4	133.75	2	133.50	133.50	2	3,731	0.05%
2021/12/17	6	136.33	0	0.00	137.50	6	3,723	0.16%
2021/12/16	0	0.00	2	141.00	142.50	-2	3,647	-0.05%
2021/12/15	0	0.00	2	139.50	140.00	-2	3,687	-0.05%
2021/12/14	2	140.25	0	0.00	139.50	2	3,746	0.05%
2021/12/13	2	145.75	2	144.75	144.00	0	3,887	0.00%
2021/12/10	0	0.00	1	142.00	141.50	-1	4,011	-0.02%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/07	1	145.50	0	0.00	146.00	1	4,097	0.02%
2021/12/06	3	145.00	0	0.00	144.00	3	4,114	0.07%
2021/12/03	2	145.75	0	0.00	146.00	2	4,183	0.05%
2021/11/29	0	0.00	2.1	146.55	147.00	-2.1	4,439	-0.05%
2021/11/26	2	142.75	6	144.42	145.00	-4	4,498	-0.09%
2021/11/25	1	149.00	0	0.00	148.00	1	4,473	0.02%
2021/11/24	3	148.50	15	149.50	149.00	-12	4,490	-0.27%
2021/11/23	3.1	153.74	0	0.00	151.00	3.1	4,467	0.07%
2021/11/22	1	156.00	1	155.50	156.00	0	4,482	0.00%
2021/11/19	0	0.00	2	158.75	156.00	-2	4,636	-0.04%
2021/11/18	16	155.63	3	157.00	156.00	13	4,675	0.28%
2021/11/17	12	155.33	7	157.00	157.50	5	4,698	0.11%
2021/11/16	5	154.50	3	154.67	154.50	2	4,643	0.04%
2021/11/15	3	151.83	0	0.00	151.50	3	4,594	0.07%
2021/11/12	3	153.83	7	153.79	152.50	-4	4,614	-0.09%
2021/11/11	6	151.00	2	150.00	150.00	4	4,616	0.09%
2021/11/10	3	150.50	0	0.00	151.50	3	4,664	0.06%
2021/11/08	1	149.00	2	149.00	149.00	-1	4,654	-0.02%
2021/11/05	0.1	151.00	0	0.00	152.00	0.1	4,661	0.00%
2021/11/04	3	150.50	2	150.25	150.00	1	4,693	0.02%
2021/11/03	1	162.00	2	160.74	155.00	-1	4,630	-0.02%
2021/11/02	4	162.86	12.1	159.91	154.00	-8	4,621	-0.17%
2021/11/01	8.3	161.36	6.2	159.49	161.00	2.1	4,584	0.05%
2021/10/29	29.1	164.09	27	165.80	159.50	2.1	4,642	0.05%
2021/10/28	9	159.55	9	160.33	158.50	0	4,492	0.00%
2021/10/27	19.1	156.27	17	158.62	161.50	2	4,457	0.05%
2021/10/26	0	0.00	13	145.81	149.00	-13	4,249	-0.31%
2021/10/22	3	138.83	4	140.00	140.00	-1	4,315	-0.02%
2021/10/21	9	145.94	7	148.43	143.50	2	4,357	0.05%
2021/10/20	3	143.33	2	143.50	143.50	1	4,338	0.02%
2021/10/19	4	141.63	9	140.94	143.00	-5	4,470	-0.11%
2021/10/15	0	0.00	2	139.25	140.00	-2	4,962	-0.04%
2021/10/14	11	135.32	17	136.35	136.00	-6	5,063	-0.12%
2021/10/13	2	132.50	3	134.00	133.50	-1	5,126	-0.02%
2021/10/12	3	137.17	3.2	136.03	136.50	-0.2	5,191	0.00%
2021/10/08	11	143.82	12	145.13	142.00	-1	5,281	-0.02%
2021/10/07	16	141.91	17	141.21	141.50	-1	5,378	-0.02%
2021/10/06	10	139.70	8	140.38	137.50	2	5,607	0.04%
2021/10/05	6	137.00	2	137.25	138.50	4	5,874	0.07%
2021/10/04	1	132.50	0	0.00	132.00	1	6,024	0.02%
2021/10/01	3	138.67	9.1	135.88	136.50	-6.1	6,243	-0.10%
2021/09/30	2	140.75	5	141.20	143.50	-3	6,511	-0.05%
2021/09/29	6	140.42	0	0.00	140.50	6	6,543	0.09%
2021/09/28	2	145.75	2	146.50	148.00	0	6,625	0.00%
2021/09/27	1	149.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	3.1	151.00	4.1	151.06	150.50	-1	6,839	-0.01%
2021/09/23	4	152.00	3	150.83	150.00	1	6,992	0.01%
2021/09/22	3	150.83	1	151.98	149.50	2	7,012	0.03%
2021/09/17	26	146.12	26	147.96	150.50	0	7,006	0.00%
2021/09/16	31	147.47	26	145.15	144.50	5	7,056	0.07%
2021/09/15	17	149.53	10	149.50	150.00	7	7,098	0.10%
2021/09/14	10	159.50	10	158.50	159.50	0	7,042	0.00%
2021/09/13	8	160.12	4	157.13	157.00	4	7,067	0.06%
2021/09/10	2	163.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	2	164.50	1	167.00	165.00	1	7,066	0.01%
2021/09/08	5	164.00	5	165.10	164.00	0	7,095	0.00%
2021/09/07	18	165.36	21	166.29	165.00	-3	7,193	-0.04%
2021/09/06	3	173.00	0	0.00	172.00	3	7,207	0.04%
2021/09/03	16	176.13	17.2	174.06	174.00	-1.2	7,311	-0.02%
2021/09/02	5	174.80	5	175.70	175.00	0	7,603	0.00%
2021/09/01	4	172.38	7	172.86	175.00	-3	7,580	-0.04%
2021/08/31	7	165.50	6	167.33	168.50	1	7,481	0.01%
2021/08/30	11	169.08	5	171.50	166.00	6	7,499	0.08%
2021/08/27	8	170.44	11	170.50	170.50	-3	7,502	-0.04%
2021/08/26	6	169.08	3	171.50	170.50	3	7,514	0.04%
2021/08/25	10	168.70	7.1	168.02	170.00	2.9	7,537	0.04%
2021/08/24	1	158.50	6	160.17	162.00	-5	7,398	-0.07%
2021/08/23	11	155.27	12	151.29	155.00	-1	7,405	-0.01%
2021/08/20	1	146.00	7	145.00	145.00	-6	7,416	-0.08%
2021/08/19	2	144.00	2	144.25	144.50	0	7,559	0.00%
2021/08/17	0	0.00	2.1	147.71	145.50	-2.1	7,965	-0.03%
2021/08/16	0	0.00	2	142.50	147.50	-2	7,970	-0.03%
2021/08/13	7	149.07	7	146.79	145.00	0	7,943	0.00%
2021/08/12	2	153.50	3	152.67	153.50	-1	7,946	-0.01%
2021/08/11	15	153.70	16	153.31	152.00	-1	8,010	-0.01%
2021/08/10	3.1	154.50	3	154.33	154.00	0.1	8,085	0.00%
2021/08/09	2.1	159.32	1.1	159.23	158.50	1	8,142	0.01%
2021/08/06	4.1	163.02	2	162.50	162.50	2.1	8,227	0.02%
2021/08/05	4	162.88	3	162.67	163.50	1	8,291	0.01%
2021/08/04	2	164.50	5	166.70	165.50	-3	8,341	-0.04%
2021/08/03	1	161.50	1	163.50	162.00	0	8,289	0.00%
2021/08/02	8.1	163.60	5	162.20	161.50	3.1	8,306	0.04%
2021/07/30	4	166.38	2	170.00	164.00	2	8,322	0.02%
2021/07/29	1	166.00	2.1	163.98	167.00	-1.1	8,323	-0.01%
2021/07/28	20	165.78	27	160.25	165.00	-7	8,391	-0.08%
2021/07/27	5	170.50	4	170.75	169.50	1	8,463	0.01%
2021/07/26	8	177.69	4	178.50	177.50	4	8,524	0.05%
2021/07/23	20.1	180.16	26.1	180.02	176.00	-6	8,542	-0.07%
2021/07/22	42.1	187.28	24	187.85	183.50	18.1	8,500	0.21%
2021/07/21	27	182.72	35	183.67	187.50	-8	8,323	-0.10%
2021/07/20	28.1	179.30	6	177.83	173.50	22.1	8,132	0.27%
2021/07/19	3	180.32	27.2	180.88	181.00	-24.1	8,090	-0.30%
2021/07/16	7	180.36	8.1	179.37	178.00	-1.1	8,076	-0.01%
2021/07/15	14	187.29	4	183.50	186.00	10	8,031	0.12%
2021/07/14	11	183.82	10	183.85	187.00	1	7,974	0.01%
2021/07/13	20	189.62	72.4	187.80	181.50	-52.4	7,875	-0.67%
2021/07/12	81	183.47	20.4	180.68	187.00	60.6	7,644	0.79%
2021/07/09	34	172.57	30	172.60	171.00	4	7,354	0.05%
2021/07/08	14	169.11	24	168.13	170.00	-10	7,228	-0.14%
2021/07/07	27	166.59	35.1	166.23	167.50	-8.1	7,034	-0.11%
2021/07/06	3	160.00	2	160.05	160.50	1	6,822	0.01%
2021/07/05	14.1	161.47	16	162.16	161.50	-1.9	6,856	-0.03%
2021/07/02	8	159.69	15.1	157.94	160.50	-7.1	6,846	-0.10%
2021/07/01	3	150.67	6.1	155.58	150.00	-3	6,993	-0.04%
2021/06/30	20	157.65	16.3	158.44	155.50	3.7	6,981	0.05%
2021/06/29	7	154.65	5	155.50	154.00	2	6,883	0.03%
2021/06/28	5	156.50	1	155.49	156.50	4	6,977	0.06%
2021/06/25	27	157.46	22	156.84	155.00	5	6,965	0.07%
2021/06/24	8	155.19	16	156.13	155.50	-8	6,906	-0.12%
2021/06/23	2	152.50	5	152.10	152.00	-3	6,737	-0.04%
2021/06/22	1	149.00	0	0.00	148.50	1	6,674	0.01%
2021/06/21	2.2	148.25	1	150.00	149.50	1.2	6,650	0.02%
2021/06/18	10	151.50	10	150.40	149.00	0	6,656	0.00%
2021/06/17	5.1	147.63	2	151.00	151.00	3.1	6,696	0.05%
2021/06/16	11.2	149.62	10	155.55	148.50	1.2	6,684	0.02%
2021/06/15	6	149.25	2	150.50	151.00	4	6,544	0.06%
2021/06/11	4	148.00	4	148.75	147.00	0	6,582	0.00%
2021/06/10	19.1	148.30	24.1	148.74	147.00	-5	6,566	-0.08%
2021/06/09	3	140.67	4.3	141.90	141.00	-1.3	6,218	-0.02%
2021/06/08	3	140.00	0	0.00	138.00	3	6,244	0.05%
2021/06/07	2	136.50	3	137.67	138.50	-1	6,302	-0.02%
2021/06/04	3	137.33	2	139.00	140.00	1	6,304	0.02%
2021/06/03	4	138.13	2	138.00	137.50	2	6,390	0.03%
2021/06/02	6	137.58	0	0.00	136.00	6	6,376	0.09%
2021/06/01	0	0.00	5	143.20	143.00	-5	6,310	-0.08%
2021/05/28	16	140.66	7	139.79	141.50	9	6,278	0.14%
2021/05/27	11	139.09	8	139.88	138.00	3	6,266	0.05%
2021/05/26	22	135.66	18	137.89	135.50	4	6,186	0.06%
2021/05/25	5	131.80	5	133.80	135.00	0	5,925	0.00%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/20	0	120.00	0	0.00	117.00	0	5,981	0.00%
2021/05/19	5	119.31	5	119.40	121.50	0	6,021	0.00%
2021/05/18	4	119.75	2	123.00	123.00	2	6,011	0.03%
2021/05/17	43	114.72	44	114.99	117.00	-1	6,035	-0.02%
2021/05/14	3	115.00	2	119.75	116.00	1	6,001	0.02%
2021/05/13	4	118.63	8	118.88	121.50	-4	6,052	-0.07%
2021/05/12	7	113.86	6	115.25	113.00	1	6,237	0.02%
2021/05/11	4.3	121.37	7	121.50	119.00	-2.7	6,303	-0.04%
2021/05/10	2	130.51	4	132.38	129.50	-2	6,376	-0.03%
2021/05/07	2	132.25	2	131.50	134.50	0	6,490	0.00%
2021/05/06	3.1	125.60	2	128.50	124.00	1.1	6,531	0.02%
2021/05/05	3	128.84	4	129.38	127.00	-1	6,646	-0.01%
2021/05/04	6.2	128.14	8	129.75	129.00	-1.8	6,867	-0.03%
2021/05/03	13.1	145.56	9	147.06	141.50	4.1	7,454	0.06%
2021/04/29	9	158.00	4	157.75	156.00	5	7,692	0.06%
2021/04/28	1	160.93	3	160.00	158.00	-2	7,845	-0.03%
2021/04/27	5	157.80	2	156.76	159.00	3	7,982	0.04%
2021/04/26	3	152.00	3	152.67	152.00	0	8,109	0.00%
2021/04/23	1	150.50	2	151.00	152.00	-1	8,168	-0.01%
2021/04/22	3	151.01	33	155.50	148.50	-30	8,232	-0.36%
2021/04/21	7	156.86	10	156.30	156.00	-3	8,435	-0.04%
2021/04/20	12.2	157.62	11	158.27	159.00	1.2	8,825	0.01%
2021/04/19	1	153.50	0	0.00	158.00	1	9,012	0.01%
2021/04/16	3.2	154.94	5	154.60	152.50	-1.8	9,471	-0.02%
2021/04/15	9	155.22	2	154.25	156.00	7	9,474	0.07%
2021/04/14	3	153.50	2.1	152.38	155.00	0.9	9,509	0.01%
2021/04/13	4	160.13	3	159.00	158.50	1	9,638	0.01%
2021/04/12	7	167.79	4	166.50	163.00	3	9,678	0.03%
2021/04/09	4	169.00	9	166.06	164.00	-5	9,762	-0.05%
2021/04/08	37	169.53	5	169.80	166.50	32	9,878	0.32%
2021/04/07	18	165.56	13.1	166.11	165.50	4.9	9,876	0.05%
2021/04/06	1	155.00	2	154.53	157.00	-1	9,798	-0.01%
2021/04/01	8	157.25	4	154.50	153.00	4	10,358	0.04%
2021/03/31	1.1	155.41	3	153.83	156.00	-1.9	10,433	-0.02%
2021/03/30	1	149.00	1.1	148.21	149.00	-0.1	10,451	0.00%
2021/03/29	2	146.25	1	148.00	147.50	1	10,529	0.01%
2021/03/26	2	144.25	3	144.33	145.50	-1	10,544	-0.01%
2021/03/25	1	140.04	6	139.33	141.00	-5	10,589	-0.05%
2021/03/24	3	143.50	1	144.50	142.50	2	10,613	0.02%
2021/03/23	4	141.63	2	142.50	142.50	2	10,681	0.02%
2021/03/22	3.1	141.48	4	141.88	141.00	-0.9	10,744	-0.01%
2021/03/19	0	0.00	1	146.00	144.50	-1	10,707	-0.01%
2021/03/18	2.1	147.76	1	148.00	148.00	1.1	10,725	0.01%
2021/03/17	3	147.67	3	148.50	146.00	0	10,821	0.00%
2021/03/16	6	145.26	4	146.75	146.50	2	10,811	0.02%
2021/03/15	4	147.38	0	0.00	147.50	4	10,953	0.04%
2021/03/12	3	151.33	0	154.50	152.00	3	10,983	0.03%
2021/03/11	0	150.50	0	0.00	150.50	0	11,073	0.00%
2021/03/10	7	148.79	8	150.13	148.00	-1	11,186	-0.01%
2021/03/09	6	148.16	3	147.83	149.50	3	11,559	0.03%
2021/03/08	8	157.99	2	156.50	152.50	6	12,197	0.05%
2021/03/05	2	157.00	0	0.00	156.50	2	12,262	0.02%
2021/03/04	6	159.83	5.1	158.23	158.00	0.9	12,337	0.01%
2021/03/03	1	163.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	1	161.50	1	163.00	161.00	0	12,817	0.00%
2021/02/26	4	160.38	18	160.76	159.50	-14	12,899	-0.11%
2021/02/25	4	168.50	5.1	166.07	166.00	-1.1	12,939	-0.01%
2021/02/24	10	170.30	5	168.80	166.50	5	13,244	0.04%
2021/02/23	1	168.51	7	167.57	167.50	-6	13,435	-0.04%
2021/02/22	13.1	170.36	12	170.88	171.00	1.1	13,582	0.01%
2021/02/19	6	166.67	5	166.70	167.00	1	13,916	0.01%
2021/02/18	4	163.25	4	164.50	164.50	0	14,899	0.00%
2021/02/17	6	163.33	5	162.60	164.50	1	15,466	0.01%
2021/02/05	7	156.93	19	157.79	156.00	-12	15,559	-0.08%
2021/02/04	11	158.73	16	158.07	159.50	-5	15,583	-0.03%
2021/02/03	19	170.39	21.2	165.80	163.00	-2.2	15,439	-0.01%
2021/02/02	6	160.80	13	163.96	168.00	-7	15,199	-0.05%
2021/02/01	6	152.83	5	154.60	155.50	1	15,066	0.01%
2021/01/29	15	161.17	26.4	158.46	155.00	-11.4	14,987	-0.08%
2021/01/28	7	162.21	2	161.25	160.00	5	14,856	0.03%
2021/01/27	15	166.77	17	167.32	166.50	-2	14,893	-0.01%
2021/01/26	27	167.90	21	169.90	163.00	6	14,728	0.04%
2021/01/25	42.2	172.05	63	170.57	167.00	-20.8	14,401	-0.14%
2021/01/22	34	162.59	23	163.54	166.00	11	13,660	0.08%
2021/01/21	6	151.42	5.5	151.55	151.00	0.5	13,328	0.00%
2021/01/20	6.1	149.57	7	147.43	146.50	-0.9	13,151	-0.01%
2021/01/19	15	148.00	14	148.89	150.00	1	12,974	0.01%
2021/01/18	1	142.50	15	140.77	142.50	-14	12,790	-0.11%
2021/01/15	6	144.83	5	142.50	142.50	1	12,768	0.01%
2021/01/14	23	148.22	22	149.41	146.00	1	12,692	0.01%
2021/01/13	16.4	149.59	23	148.85	149.00	-6.6	12,473	-0.05%
2021/01/12	11	143.55	5	142.60	140.00	6	12,074	0.05%
2021/01/11	22.4	142.54	29	143.03	144.50	-6.6	11,881	-0.06%
2021/01/08	4	133.38	3	133.83	134.00	1	11,457	0.01%
2021/01/07	9	133.22	9	133.39	132.50	0	11,486	0.00%
2021/01/06	6.1	132.87	16	135.45	133.50	-9.9	11,728	-0.08%
2021/01/05	15	137.67	7	137.72	138.50	8	11,645	0.07%
2021/01/04	2	136.00	5	137.30	138.50	-3	11,776	-0.03%
2020/12/31	13.1	139.60	12	137.17	135.00	1.1	11,690	0.01%
2020/12/30	4	137.87	6	137.83	137.00	-2	11,732	-0.02%
2020/12/29	17	136.88	15	136.00	136.50	2	11,841	0.02%
2020/12/28	81	137.26	32	137.08	138.00	49	11,835	0.41%
2020/12/25	5	130.40	15	128.53	131.00	-10	11,339	-0.09%
2020/12/24	14	128.11	2	128.75	127.00	12	11,406	0.11%
2020/12/23	9	125.89	17	126.21	128.00	-8	11,591	-0.07%
2020/12/22	16	124.78	2	123.75	122.00	14	11,699	0.12%
2020/12/21	1	120.00	1	126.00	126.00	0	11,830	0.00%
2020/12/18	11	125.09	1	124.50	123.00	10	11,962	0.08%
2020/12/17	8	124.94	14	125.18	125.50	-6	12,014	-0.05%
2020/12/16	1	123.50	4	123.88	123.50	-3	12,000	-0.02%
2020/12/15	3	119.17	0	0.00	119.00	3	12,041	0.02%
2020/12/14	2	122.25	1	122.00	121.00	1	12,254	0.01%
2020/12/11	7	120.86	7	121.93	121.50	0	12,564	0.00%
2020/12/10	6	124.50	5	125.00	125.00	1	12,969	0.01%
2020/12/09	5	129.20	7	128.93	128.50	-2	13,476	-0.01%
2020/12/08	9	123.78	7	123.36	124.50	2	13,588	0.01%
2020/12/07	16	123.91	6	124.00	123.00	10	13,556	0.07%
2020/12/04	10	127.85	5	128.00	129.00	5	13,392	0.04%
2020/12/03	19	132.02	28	130.48	128.00	-9	13,218	-0.07%
2020/12/02	126	130.93	124	129.98	131.00	2	12,834	0.02%	大買/大賣/
2020/12/01	4	121.00	6	122.33	123.50	-2	12,089	-0.02%
2020/11/30	9	122.56	6	123.42	121.50	3	12,080	0.02%
2020/11/27	6	122.58	4	123.50	122.00	2	11,996	0.02%
2020/11/26	11	123.18	29.1	124.50	124.50	-18.1	11,870	-0.15%
2020/11/25	10.1	119.34	14	118.43	117.00	-4	11,431	-0.03%
2020/11/24	8	121.63	5	121.40	120.50	3	11,304	0.03%
2020/11/23	14	124.93	64	127.42	122.00	-50	11,216	-0.45%
2020/11/20	65	125.15	8	120.88	126.00	57	10,951	0.52%
2020/11/19	11	120.77	11	122.09	121.00	0	10,676	0.00%
2020/11/18	25.1	120.10	24	120.21	121.50	1.1	10,487	0.01%
2020/11/17	36.5	122.38	90.4	122.69	118.50	-53.9	10,075	-0.54%
2020/11/16	79.4	117.68	62	117.50	119.00	17.4	9,131	0.19%
2020/11/13	17	107.47	11	107.23	108.50	6	8,563	0.07%
2020/11/12	6	104.92	5	103.90	104.50	1	8,433	0.01%
2020/11/11	0	102.50	7	102.43	102.50	-7	8,359	-0.08%
2020/11/10	1	102.00	1	104.00	100.50	0	8,369	0.00%
2020/11/09	6	103.58	7.2	104.14	104.00	-1.2	8,364	-0.01%
2020/11/06	8	103.75	4	103.00	103.00	4	8,358	0.05%
2020/11/05	4	102.25	5	102.00	103.00	-1	8,347	-0.01%
2020/11/04	5	104.10	7	103.43	102.50	-2	8,368	-0.02%
2020/11/03	1	100.50	0.1	101.00	100.50	0.9	8,487	0.01%
2020/11/02	1	99.50	1	98.20	99.50	0	8,522	0.00%
2020/10/30	2	100.00	2	100.00	98.50	0	8,509	0.00%
2020/10/29	3	99.90	3	100.27	100.50	0	8,513	0.00%
2020/10/28	10	104.50	12	102.92	102.00	-2	8,516	-0.02%
2020/10/27	2	100.50	0	0.00	104.50	2	8,513	0.02%
2020/10/26	1	102.50	1	105.00	102.00	0	8,498	0.00%
2020/10/23	5	103.20	3	103.67	104.00	2	8,564	0.02%
2020/10/22	1	101.00	1	100.50	101.00	0	8,547	0.00%
2020/10/21	2	104.25	14	103.75	102.50	-12	8,582	-0.14%
2020/10/20	4	102.88	1	102.50	102.50	3	8,585	0.03%
2020/10/19	4	102.63	1	103.50	103.00	3	8,628	0.03%
2020/10/16	2	104.25	4	103.38	101.00	-2	8,639	-0.02%
2020/10/15	3	104.67	10	104.35	103.50	-7	8,629	-0.08%
2020/10/14	21	107.36	14	108.11	105.00	7	8,754	0.08%
2020/10/13	13	104.19	29	105.31	106.00	-16	8,527	-0.19%
2020/10/12	8	104.94	20	104.80	106.00	-12	8,498	-0.14%
2020/10/08	12	102.08	11	101.55	101.00	1	8,424	0.01%
2020/10/07	23	104.57	70	105.19	102.50	-47	8,470	-0.55%
2020/10/06	4	105.00	15	104.50	104.50	-11	8,478	-0.13%
2020/10/05	12	102.96	10	102.70	103.50	2	8,798	0.02%
2020/09/30	6	100.87	0	0.00	101.50	6	9,160	0.07%
2020/09/29	19	100.74	20	100.18	101.00	-1	9,258	-0.01%
2020/09/28	38	99.43	13	100.39	102.00	25	9,259	0.27%
2020/09/25	28	98.22	32	95.87	94.60	-4	9,281	-0.04%
2020/09/24	17	98.97	17	98.69	97.10	0	9,450	0.00%
2020/09/23	13	99.94	22	100.11	102.00	-9	9,534	-0.09%
2020/09/22	19	97.54	12.1	97.59	98.00	6.9	9,348	0.07%
2020/09/21	2	99.20	10	98.21	97.40	-8	9,295	-0.09%
2020/09/18	9	99.08	9	99.41	98.60	0	9,229	0.00%
2020/09/17	4	101.38	5	101.40	100.00	-1	9,114	-0.01%
2020/09/16	27	101.11	21	100.91	100.00	6	8,922	0.07%
2020/09/15	23	99.30	29.3	100.12	102.00	-6.3	8,637	-0.07%
2020/09/14	52	99.61	47	98.77	96.70	5	8,137	0.06%
2020/09/11	26	92.94	22	92.83	95.30	4	7,562	0.05%
2020/09/10	5	89.56	8	89.59	89.20	-3	7,233	-0.04%
2020/09/09	0	0.00	1	87.20	89.00	-1	7,201	-0.01%
2020/09/08	1	87.70	1	87.50	88.20	0	7,241	0.00%
2020/09/07	1	89.20	1	87.50	87.40	0	7,315	0.00%
2020/09/04	1	86.80	17	87.16	87.40	-16	7,363	-0.22%
2020/09/03	11	88.55	3	88.90	88.00	8	7,371	0.11%
2020/09/02	1	86.40	1	86.00	87.30	0	7,348	0.00%
2020/09/01	3	85.57	3	85.10	85.10	0	7,370	0.00%
2020/08/31	1	86.80	1	86.40	86.30	0	7,492	0.00%
2020/08/28	3	87.33	25	87.00	87.20	-22	7,879	-0.28%
2020/08/27	7	89.46	9	87.94	88.10	-2	7,968	-0.03%
2020/08/26	8	88.76	2	89.35	89.50	6	8,010	0.07%
2020/08/25	2	84.85	2	85.15	85.00	0	7,989	0.00%
2020/08/24	0	0.00	1	83.90	85.00	-1	8,016	-0.01%
2020/08/21	1	84.60	0	0.00	84.50	1	8,076	0.01%
2020/08/20	6	80.42	19	81.82	81.50	-13	8,083	-0.16%
2020/08/19	5	88.62	10	88.65	86.20	-5	8,041	-0.06%
2020/08/18	5	90.30	12	90.64	88.80	-7	8,071	-0.09%
2020/08/17	1	91.80	1	91.70	91.70	0	8,058	0.00%
2020/08/13	6	93.58	8	91.94	91.60	-2	8,157	-0.02%
2020/08/12	2	93.20	13	92.74	93.10	-11	8,303	-0.13%
2020/08/11	8	96.04	3	94.77	94.60	5	8,348	0.06%
2020/08/10	6	98.18	9	97.70	96.10	-3	8,378	-0.04%
2020/08/07	20	100.21	10	99.94	98.50	10	8,401	0.12%
2020/08/05	11	97.41	4	98.00	97.50	7	8,329	0.08%
2020/08/04	3	96.80	1	96.40	96.60	2	8,709	0.02%
2020/08/03	42	97.73	12	96.35	96.10	30	9,128	0.33%
2020/07/31	5	95.20	6	95.88	97.20	-1	9,216	-0.01%
2020/07/30	1	94.10	1	94.00	94.50	0	9,312	0.00%
2020/07/29	4	92.18	3	92.30	93.80	1	9,369	0.01%
2020/07/28	12	94.43	13	92.80	91.90	-1	9,396	-0.01%
2020/07/27	1	96.10	2	96.50	95.90	-1	9,428	-0.01%
2020/07/24	7	98.30	33	98.82	96.10	-26	9,679	-0.27%
2020/07/23	6	99.08	2	98.50	98.60	4	9,680	0.04%
2020/07/22	20	99.27	0	0.00	99.10	20	9,783	0.20%
2020/07/21	6	96.72	4	97.10	97.70	2	9,763	0.02%
2020/07/20	6	95.63	4	95.73	95.40	2	9,771	0.02%
2020/07/17	9	98.53	4	98.60	97.20	5	9,794	0.05%
2020/07/16	12	96.83	13	96.75	96.30	-1	9,711	-0.01%
2020/07/15	18	97.08	14	98.18	96.00	4	9,738	0.04%
2020/07/14	19	100.03	15	98.15	97.70	4	9,932	0.04%
2020/07/13	20	101.33	23	101.72	102.00	-3	9,837	-0.03%
2020/07/10	55	102.65	37	101.66	101.00	18	9,772	0.18%
2020/07/09	50	109.45	78	109.35	107.00	-28	9,605	-0.29%
2020/07/08	88	107.03	44.2	105.34	110.50	43.8	9,125	0.48%
2020/07/07	6	101.08	5	101.24	101.00	1	8,593	0.01%
2020/07/06	8	100.55	6	99.75	101.00	2	8,494	0.02%
2020/07/03	15	101.48	12	98.70	98.20	3	8,424	0.04%
2020/07/02	22	98.62	15	98.92	99.10	7	8,282	0.08%
2020/07/01	7	94.81	13	95.80	95.60	-6	7,965	-0.08%
2020/06/30	5	90.22	1	90.30	90.50	4	7,750	0.05%
2020/06/29	1	90.10	0	0.00	90.60	1	7,847	0.01%
2020/06/24	0	0.00	3	93.10	91.90	-3	7,896	-0.04%
2020/06/23	0	0.00	1	92.30	92.20	-1	8,098	-0.01%
2020/06/22	3	93.97	19	94.26	93.40	-16	8,226	-0.19%
2020/06/19	0	0.00	1	93.70	93.40	-1	8,300	-0.01%
2020/06/18	1	93.10	2	93.15	93.10	-1	8,361	-0.01%
2020/06/17	5	92.88	0	0.00	93.00	5	8,467	0.06%
2020/06/16	1	91.50	11	92.49	93.30	-10	8,585	-0.12%
2020/06/15	15	90.44	4.5	90.49	89.90	10.5	8,755	0.12%
2020/06/12	4	89.10	9	88.28	91.40	-5	8,897	-0.06%
2020/06/11	27	93.61	29	91.14	90.10	-2	9,037	-0.02%
2020/06/10	5	94.56	8	94.59	94.50	-3	9,128	-0.03%
2020/06/09	3	93.07	2	93.45	93.70	1	9,272	0.01%
2020/06/08	14	93.32	16	94.18	93.00	-2	9,412	-0.02%
2020/06/05	5	94.06	28	94.14	94.00	-23	9,435	-0.24%
2020/06/04	22	94.23	60	94.14	93.50	-38	9,492	-0.40%
2020/06/03	91	95.91	55	95.51	93.70	36	9,494	0.38%
2020/06/02	16	92.54	2	92.20	91.10	14	9,284	0.15%
2020/06/01	1	91.60	1	91.20	91.90	0	9,379	0.00%
2020/05/29	2	89.80	0	0.00	90.80	2	9,702	0.02%
2020/05/28	1	89.40	3	88.07	87.80	-2	9,720	-0.02%
2020/05/27	12	90.15	0	0.00	88.80	12	9,788	0.12%
2020/05/26	1	88.80	3	88.43	88.50	-2	9,806	-0.02%
2020/05/25	2	86.90	1	88.00	88.80	1	9,789	0.01%
2020/05/22	6	86.87	3	86.50	85.90	3	9,781	0.03%
2020/05/21	0	0.00	3	87.20	88.80	-3	9,752	-0.03%
2020/05/20	7	85.51	6	85.67	85.30	1	9,695	0.01%
2020/05/19	2	87.25	1	86.10	86.70	1	9,667	0.01%
2020/05/18	7	87.14	5	87.66	85.80	2	9,616	0.02%
2020/05/15	8	91.13	1	93.60	91.10	7	9,483	0.07%
2020/05/14	2	93.30	4	92.88	92.30	-2	9,493	-0.02%
2020/05/13	2	93.30	15	94.02	95.30	-13	9,489	-0.14%
2020/05/12	21	94.41	22	95.36	93.40	-1	9,548	-0.01%
2020/05/11	61	99.77	127	99.03	97.50	-66	9,540	-0.69%	大賣/
2020/05/08	130	95.70	46	94.41	96.10	84	9,189	0.91%	大買/
2020/05/07	3	91.17	14	91.06	91.40	-11	8,821	-0.12%
2020/05/06	18	90.41	11	89.42	89.00	7	8,781	0.08%
2020/05/05	6	89.25	2	88.15	88.50	4	8,759	0.05%
2020/05/04	2	88.45	1	89.10	88.50	1	9,065	0.01%
2020/04/30	22	92.65	15	91.42	90.60	7	9,148	0.08%
2020/04/29	45	92.99	56	92.44	91.50	-11	9,139	-0.12%
2020/04/28	1	89.99	1	89.20	89.80	0	8,958	0.00%
2020/04/27	12	88.80	9	89.44	88.70	3	9,014	0.03%
2020/04/24	0	0.00	7	87.11	87.60	-7	8,918	-0.08%
2020/04/23	12	88.41	10	87.55	87.00	2	8,920	0.02%
2020/04/22	17	86.23	23	85.98	87.50	-6	8,959	-0.07%
2020/04/21	15	87.75	14	86.91	86.10	1	8,978	0.01%
2020/04/20	19	87.79	12	87.23	87.90	7	9,018	0.08%
2020/04/17	38	90.34	30	91.16	88.10	8	8,971	0.09%
2020/04/16	2	88.10	2	87.85	87.80	0	8,827	0.00%
2020/04/15	2	87.85	4	87.73	87.80	-2	8,853	-0.02%
2020/04/14	0	0.00	1	86.10	88.00	-1	9,047	-0.01%
2020/04/13	2	84.65	85	84.07	85.30	-83	9,083	-0.91%
2020/04/10	6	86.97	5	86.72	86.20	1	9,123	0.01%
2020/04/09	4	87.88	3	87.27	86.50	1	9,195	0.01%
2020/04/08	4	90.45	4	91.03	89.60	0	9,340	0.00%
2020/04/07	5	86.16	10	86.90	87.30	-5	9,232	-0.05%
2020/04/06	4	80.93	1.1	81.38	81.20	2.9	9,085	0.03%
2020/04/01	27	78.74	29	77.97	79.50	-2	9,076	-0.02%
2020/03/31	11.5	79.60	21	78.71	77.90	-9.5	9,050	-0.10%
2020/03/30	17	76.87	14	76.45	78.40	3	9,000	0.03%
2020/03/27	31	78.09	10	76.77	75.70	21	8,991	0.23%
2020/03/26	4	73.48	8	74.46	75.70	-4	8,840	-0.05%
2020/03/25	68	75.45	17	74.76	75.70	51	8,754	0.58%
2020/03/24	33	68.80	23	69.50	69.80	10	8,674	0.12%
2020/03/23	15	61.64	22	62.32	63.80	-7	8,641	-0.08%
2020/03/20	59	62.65	27	62.88	63.30	32	8,804	0.36%
2020/03/19	11	58.79	7	60.03	57.60	4	8,700	0.05%
2020/03/18	6	70.27	3	68.17	64.00	3	8,591	0.03%
2020/03/17	12	73.87	37	73.49	70.50	-25	8,513	-0.29%
2020/03/16	5	79.84	13	82.22	75.60	-8	8,509	-0.09%
2020/03/13	15	81.40	2	81.15	83.50	13	8,405	0.15%
2020/03/12	6	88.05	9	88.98	87.70	-3	8,233	-0.04%
2020/03/11	5	94.30	17	96.36	92.40	-12	8,168	-0.15%
2020/03/10	25	92.58	8	92.83	95.90	17	8,272	0.21%
2020/03/09	20	94.18	24	95.61	92.40	-4	8,457	-0.05%
2020/03/06	38	100.13	25	99.42	98.60	13	8,419	0.15%
2020/03/05	30	99.84	20	99.85	99.60	10	8,434	0.12%
2020/03/04	31	98.87	41	98.37	96.80	-10	8,409	-0.12%
2020/03/03	12	96.41	3	96.63	95.70	9	8,435	0.11%
2020/03/02	3	89.67	4	90.15	94.40	-1	8,804	-0.01%
2020/02/27	2	93.70	8	94.03	90.00	-6	9,012	-0.07%
2020/02/26	11	97.39	6	96.15	96.00	5	8,934	0.06%
2020/02/25	7	96.63	12	93.18	97.80	-5	8,892	-0.06%
2020/02/24	1	95.90	7	95.76	95.00	-6	8,833	-0.07%
2020/02/21	1	97.30	3	97.20	97.80	-2	8,794	-0.02%
2020/02/20	2	98.05	11	98.55	97.60	-9	8,782	-0.10%
2020/02/19	0	0.00	2	97.60	97.70	-2	8,733	-0.02%
2020/02/18	3	97.53	5	97.66	96.50	-2	8,702	-0.02%
2020/02/17	21	97.91	6	98.12	97.20	15	8,639	0.17%
2020/02/14	4	99.83	5	100.26	99.90	-1	8,553	-0.01%
2020/02/13	1	100.00	9	103.33	100.00	-8	8,543	-0.09%
2020/02/12	13	102.12	35	102.44	101.00	-22	8,589	-0.26%
2020/02/11	16	99.58	4	99.75	99.70	12	8,629	0.14%
2020/02/10	6	95.18	2	96.10	95.40	4	8,773	0.05%
2020/02/07	2	98.40	3	98.63	97.00	-1	9,047	-0.01%
2020/02/06	6	99.60	2	99.35	100.50	4	9,113	0.04%
2020/02/05	21	99.83	6	100.17	97.80	15	9,034	0.17%
2020/02/04	6	95.60	15	95.65	96.40	-9	8,705	-0.10%
2020/02/03	10	92.43	6	89.23	94.90	4	8,610	0.05%
2020/01/31	9	90.03	8	89.08	91.20	1	8,511	0.01%
2020/01/30	11	90.32	7	90.11	87.30	4	8,531	0.05%
2020/01/20	9	95.76	13	95.79	96.90	-4	8,456	-0.05%
2020/01/17	1	96.30	2	95.05	94.50	-1	8,431	-0.01%
2020/01/16	4	95.23	6	94.05	95.30	-2	8,427	-0.02%
2020/01/15	16	96.79	16	95.79	95.80	0	8,401	0.00%
2020/01/14	16	92.84	21	94.54	95.20	-5	8,835	-0.06%
2020/01/13	33	91.02	15	90.37	90.70	18	9,053	0.20%
2020/01/10	12	89.13	36	89.13	89.30	-24	9,268	-0.26%
2020/01/09	30	91.98	8	91.31	91.80	22	9,510	0.23%
2020/01/08	14	92.86	29	90.63	90.20	-15	10,031	-0.15%
2020/01/07	6	99.92	12	98.83	97.60	-6	10,026	-0.06%
2020/01/06	9	100.94	1	99.90	100.00	8	10,400	0.08%
2020/01/03	16	105.03	15	102.87	101.50	1	10,881	0.01%
2020/01/02	7	103.71	4	102.50	105.00	3	11,064	0.03%
2019/12/30	7	99.94	0	0.00	99.00	7	11,076	0.06%
2019/12/27	8	101.44	0	0.00	101.50	8	11,597	0.07%
2019/12/26	5	99.76	0	0.00	100.00	5	11,658	0.04%
2019/12/25	1	100.50	0	0.00	100.00	1	11,688	0.01%
2019/12/24	0	0.00	1	98.80	98.30	-1	11,747	-0.01%
2019/12/23	8	100.63	10	100.36	99.90	-2	11,804	-0.02%
2019/12/20	5	103.90	3	104.33	103.50	2	11,897	0.02%
2019/12/19	3	105.50	1	105.50	105.50	2	12,162	0.02%
2019/12/18	2	108.75	8	108.06	106.00	-6	12,220	-0.05%
2019/12/17	45	108.52	32	109.66	109.50	13	12,325	0.11%
2019/12/16	0	0.00	1	105.50	104.50	-1	12,218	-0.01%
2019/12/13	15	106.70	16	105.06	104.50	-1	12,755	-0.01%
2019/12/12	16	105.03	5	105.00	104.50	11	13,105	0.08%
2019/12/11	15	105.13	1	104.50	104.00	14	13,238	0.11%
2019/12/10	3	103.50	2	102.75	102.00	1	13,436	0.01%
2019/12/09	4	105.13	5	104.90	103.50	-1	13,574	-0.01%
2019/12/06	10	106.50	10	104.50	105.50	0	13,831	0.00%
2019/12/05	22	105.09	17	106.68	104.00	5	14,405	0.03%
2019/12/04	32	111.69	19	107.37	107.50	13	14,663	0.09%
2019/12/03	3	106.67	36	106.69	108.50	-33	14,865	-0.22%
2019/12/02	15	107.13	3	105.83	106.00	12	15,401	0.08%
2019/11/29	5	112.60	3	112.83	111.50	2	15,404	0.01%
2019/11/28	6	114.67	23	114.28	112.00	-17	15,298	-0.11%
2019/11/27	33	111.23	37	111.01	111.00	-4	14,921	-0.03%
2019/11/26	30	105.00	38	106.41	108.50	-8	14,529	-0.06%
2019/11/25	3	98.07	9	99.48	98.90	-6	14,310	-0.04%
2019/11/22	0	0.00	7	95.56	97.40	-7	14,415	-0.05%
2019/11/21	9	92.90	9	93.08	94.20	0	14,551	0.00%
2019/11/20	3	94.93	9	96.12	94.20	-6	14,664	-0.04%
2019/11/19	16	97.91	2	99.55	97.50	14	14,688	0.10%
2019/11/18	1	99.90	1	102.00	101.00	0	14,718	0.00%
2019/11/15	2	99.90	4	100.20	99.90	-2	14,824	-0.01%
2019/11/14	4	99.75	2	101.00	101.00	2	14,868	0.01%
2019/11/13	6	100.82	5	101.80	102.00	1	14,962	0.01%
2019/11/12	30	97.06	5.1	97.81	98.10	24.9	15,137	0.16%
2019/11/11	19	104.18	16.1	103.78	103.00	2.9	15,473	0.02%
2019/11/08	30	111.17	19	109.42	108.50	11	15,364	0.07%
2019/11/07	24	112.52	23.1	109.74	109.50	1	15,210	0.01%
2019/11/06	18	120.83	82	121.59	115.00	-64	15,132	-0.42%
2019/11/05	65	122.56	6	121.25	124.00	59	14,872	0.40%
2019/11/04	3	113.50	6	115.58	115.00	-3	14,941	-0.02%
2019/11/01	4	111.38	9	110.89	114.50	-5	15,078	-0.03%
2019/10/31	5	108.30	19	109.87	108.50	-14	15,118	-0.09%
2019/10/30	4	110.00	5.1	109.37	112.00	-1.1	15,199	-0.01%
2019/10/29	15	109.53	6	115.21	109.50	9	15,252	0.06%
2019/10/28	8	116.62	4	117.50	116.50	4	15,252	0.03%
2019/10/25	1	114.50	1	115.00	113.50	0	15,235	0.00%
2019/10/24	5	114.30	0	0.00	115.50	5	15,301	0.03%
2019/10/23	5	116.10	3	117.17	115.00	2	15,372	0.01%
2019/10/22	47	117.36	55	118.95	119.00	-8	15,430	-0.05%
2019/10/21	23	109.22	25.2	111.55	113.00	-2.2	15,094	-0.01%
2019/10/18	18	109.61	36	109.90	108.00	-18	15,045	-0.12%
2019/10/17	24.1	107.38	18	105.14	110.00	6.1	15,039	0.04%
2019/10/16	41.3	105.86	35	103.86	100.50	6.3	14,737	0.04%
2019/10/15	5.1	106.01	24	106.00	106.00	-19	14,272	-0.13%
2019/10/14	72	108.08	41	107.61	107.50	31	14,100	0.22%
2019/10/09	18	92.63	33	98.52	100.50	-15	13,740	-0.11%
2019/10/08	10	89.64	18	90.16	91.40	-8	13,266	-0.06%
2019/10/07	7	88.37	6.3	89.06	88.70	0.7	13,351	0.01%
2019/10/04	6	88.62	4	88.05	87.60	2	13,312	0.02%
2019/10/03	23	88.87	14	89.17	88.30	9	13,326	0.07%
2019/10/02	5	85.56	12	85.57	85.80	-7	12,862	-0.05%
2019/10/01	1	83.90	9	84.64	84.70	-8	12,819	-0.06%
2019/09/27	7	82.97	21	82.41	83.90	-14	12,934	-0.11%
2019/09/26	18	83.54	13	84.06	84.40	5	12,980	0.04%
2019/09/25	12	83.42	14	83.26	83.90	-2	12,975	-0.02%
2019/09/24	26	83.88	14	84.50	82.60	12	13,061	0.09%
2019/09/23	7	87.73	4	88.15	87.50	3	12,912	0.02%
2019/09/20	5	87.22	5	87.08	87.30	0	13,227	0.00%
2019/09/19	2	86.60	13	86.42	86.60	-11	13,442	-0.08%
2019/09/18	31.8	87.21	17	87.49	86.00	14.8	13,397	0.11%
2019/09/17	15	85.17	19	84.26	85.40	-4	12,890	-0.03%
2019/09/16	21	82.81	21	83.05	84.00	0	12,510	0.00%
2019/09/12	28	82.95	32	82.86	82.00	-4	12,372	-0.03%
2019/09/11	4	80.88	4	81.68	80.50	0	12,101	0.00%
2019/09/10	33	81.05	59	81.85	81.20	-26	11,925	-0.22%
2019/09/09	64	82.10	64	81.06	83.00	0	11,628	0.00%
2019/09/06	44	78.60	24	78.22	78.00	20	10,977	0.18%
2019/09/05	48	76.64	57	77.16	76.20	-9	10,564	-0.09%
2019/09/04	80	74.54	54	74.65	77.10	26	10,169	0.26%
2019/09/03	4	70.88	3	71.03	70.10	1	9,589	0.01%
2019/09/02	11	68.09	15	68.45	68.70	-4	9,455	-0.04%
2019/08/30	1	67.80	0	0.00	67.00	1	9,453	0.01%
2019/08/29	0	0.00	1	67.20	67.50	-1	9,601	-0.01%
2019/08/28	3	65.70	3	65.20	65.90	0	9,688	0.00%
2019/08/27	6	66.17	7	65.61	66.00	-1	9,756	-0.01%
2019/08/26	5	66.24	18	65.96	66.00	-13	9,649	-0.13%
2019/08/23	5	69.90	6	69.47	69.50	-1	9,512	-0.01%
2019/08/22	2	71.55	5	72.04	71.50	-3	9,384	-0.03%
2019/08/21	2	70.50	1	71.40	71.40	1	9,339	0.01%
2019/08/20	11	72.11	12	71.80	70.50	-1	9,302	-0.01%
2019/08/19	0	0.00	5	70.90	70.80	-5	9,206	-0.05%
2019/08/16	12	70.98	0	0.00	70.10	12	9,176	0.13%
2019/08/15	25	72.07	16	71.59	71.20	9	9,143	0.10%
2019/08/14	20	74.41	11	75.42	74.20	9	9,003	0.10%
2019/08/13	6	71.83	5	71.88	71.30	1	8,675	0.01%
2019/08/12	4	71.55	3.1	71.61	71.10	0.9	8,647	0.01%
2019/08/08	17	71.54	20	71.77	71.40	-3	8,592	-0.03%
2019/08/07	7	69.39	8	69.45	69.90	-1	8,444	-0.01%
2019/08/06	17	66.73	15	67.35	69.20	2	8,398	0.02%
2019/08/05	21	70.45	16	68.99	66.80	5	8,224	0.06%
2019/08/02	7.1	71.89	8	71.48	72.70	-0.9	8,045	-0.01%
2019/08/01	5	71.86	12	72.23	73.50	-7	7,985	-0.09%
2019/07/31	5	70.50	1	72.20	71.00	4	7,850	0.05%
2019/07/30	3	71.30	2.3	71.08	71.70	0.7	7,746	0.01%
2019/07/29	12	73.63	11	74.78	73.80	1	7,627	0.01%
2019/07/26	6	74.05	7	74.27	74.30	-1	7,588	-0.01%
2019/07/25	13	73.81	17	73.13	74.60	-4	7,550	-0.05%
2019/07/24	5	73.98	6	73.80	72.80	-1	7,436	-0.01%
2019/07/23	16	74.09	21	73.65	72.80	-5	7,315	-0.07%
2019/07/22	16	73.63	30	72.83	74.00	-14	7,166	-0.19%
2019/07/19	35	71.98	13	71.46	72.40	22	6,836	0.32%
2019/07/18	0	0.00	13	68.39	68.90	-13	6,579	-0.20%
2019/07/17	1	70.40	6	70.27	69.00	-5	6,507	-0.08%
2019/07/16	5	69.62	2	68.75	68.50	3	6,374	0.05%
2019/07/15	16	70.14	6	69.45	69.80	10	6,340	0.16%
2019/07/12	6	72.28	3	71.83	72.00	3	6,566	0.05%
2019/07/11	25.1	71.85	17	71.04	72.50	8.1	6,451	0.13%
2019/07/10	3	67.08	7	68.06	68.40	-4	6,067	-0.07%
2019/07/09	3	67.60	45	67.43	67.50	-42	5,994	-0.70%
2019/07/08	45.1	66.09	8	66.06	66.40	37.1	5,837	0.64%
2019/07/05	6	65.02	4	64.33	65.10	2	5,746	0.03%
2019/07/04	8	64.34	12	64.22	64.00	-4	5,678	-0.07%
2019/07/03	12	66.29	2	65.85	65.00	10	5,522	0.18%
2019/07/02	2	64.60	7.1	65.05	66.00	-5.1	5,438	-0.09%
2019/07/01	8.1	66.45	7	65.93	65.60	1.1	5,352	0.02%
2019/06/28	2	63.75	24	64.49	64.50	-22	5,160	-0.43%
2019/06/27	42	64.00	19	63.69	65.00	23	5,060	0.45%
2019/06/26	17	59.95	29	61.32	60.20	-12	4,783	-0.25%
2019/06/25	14	56.96	2	57.35	57.10	12	4,876	0.25%
2019/06/24	9	56.70	9	57.13	57.40	0	5,093	0.00%
2019/06/21	0	0.00	1	56.50	56.10	-1	5,048	-0.02%
2019/06/20	2	55.65	1	56.20	56.60	1	4,983	0.02%
2019/06/19	2	54.50	2	54.70	55.10	0	5,046	0.00%
2019/06/18	9	53.50	1	52.80	53.00	8	4,947	0.16%
2019/06/17	5	52.30	5	52.80	52.80	0	4,964	0.00%
2019/06/14	3	52.00	3	52.40	52.00	0	5,048	0.00%
2019/06/13	2	51.65	2	52.50	53.00	0	5,187	0.00%
2019/06/12	4	52.75	5	52.46	52.10	-1	5,480	-0.02%
2019/06/11	0	0.00	10	51.32	52.10	-10	5,405	-0.19%
2019/06/10	2	51.15	3.8	51.36	51.50	-1.8	5,338	-0.03%
2019/06/05	39	50.34	37	51.02	49.95	2	5,209	0.04%
2019/06/04	1	48.60	6	48.37	48.55	-5	5,016	-0.10%
2019/06/03	3	47.62	8	46.93	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	5	44.36	43.80	-5	4,754	-0.11%
2019/05/28	2	41.80	0	0.00	41.90	2	4,771	0.04%
2019/05/27	1	40.95	0	0.00	41.35	1	4,812	0.02%
2019/05/24	2	41.50	0	0.00	41.50	2	4,878	0.04%
2019/05/23	2	41.20	2	40.60	41.25	0	4,893	0.00%
2019/05/22	0	0.00	1	42.55	41.80	-1	4,936	-0.02%
2019/05/20	6	41.47	1	41.00	41.40	5	5,012	0.10%
2019/05/17	1	44.05	2	43.95	43.80	-1	5,016	-0.02%
2019/05/16	0	0.00	2	45.30	45.25	-2	5,312	-0.04%
2019/05/15	18	47.71	0	0.00	47.50	18	5,368	0.34%
2019/05/14	2	46.20	19	46.71	46.70	-17	5,442	-0.31%
2019/05/13	1	48.65	12	49.06	47.80	-11	5,543	-0.20%
2019/05/10	10	51.04	1	50.20	51.00	9	5,558	0.16%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/07	1	51.10	0	0.00	51.20	1	5,530	0.02%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	1	52.40	0	0.00	53.00	1	5,637	0.02%
2019/04/29	1	51.30	11	50.10	50.00	-10	5,725	-0.17%
2019/04/26	1	50.80	3	50.63	51.70	-2	5,741	-0.03%
2019/04/25	0	0.00	2	52.65	52.50	-2	5,731	-0.03%
2019/04/23	1	54.40	0	0.00	53.50	1	5,780	0.02%
2019/04/22	12	54.49	1	54.00	54.00	11	5,789	0.19%
2019/04/18	14	54.95	18	54.90	53.70	-4	5,847	-0.07%
2019/04/16	5	52.52	5	52.92	52.70	0	5,734	0.00%
2019/04/15	3	52.20	4	52.63	53.00	-1	5,824	-0.02%
2019/04/12	4	52.25	1	52.00	52.00	3	5,956	0.05%
2019/04/11	1	54.00	12	53.11	53.10	-11	6,111	-0.18%
2019/04/09	2.5	54.32	3	54.13	54.00	-0.5	7,067	-0.01%
2019/04/08	1	55.10	0	0.00	54.30	1	7,208	0.01%
2019/04/03	0	0.00	1	53.00	53.30	-1	7,461	-0.01%
2019/04/02	2	55.10	4	54.53	54.30	-2	7,776	-0.03%
2019/04/01	5	54.96	0	0.00	54.00	5	7,759	0.06%
2019/03/29	6	54.82	5	54.78	54.00	1	7,666	0.01%
2019/03/28	11	54.98	17	55.65	52.80	-6	7,511	-0.08%
2019/03/27	5	52.34	26	52.68	53.90	-21	7,012	-0.30%
2019/03/26	0	0.00	3	49.17	49.00	-3	6,655	-0.05%
2019/03/25	3	48.62	0	0.00	48.45	3	6,643	0.05%
2019/03/22	15	49.83	14	49.43	49.90	1	6,623	0.02%
2019/03/21	3	49.00	0	0.00	48.85	3	6,491	0.05%
2019/03/20	4	49.03	1	48.80	48.80	3	6,638	0.05%
2019/03/19	4	49.04	13	49.05	49.05	-9	6,655	-0.14%
2019/03/18	27	48.98	22	48.60	48.70	5	6,553	0.08%
2019/03/15	25	48.90	20	48.79	47.50	5	6,382	0.08%
2019/03/14	0	0.00	1	46.85	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	2	46.08	46.10	-2	6,087	-0.03%
2019/03/11	2	45.63	0	0.00	45.85	2	6,200	0.03%
2019/03/08	0	0.00	3	45.13	45.20	-3	6,283	-0.05%
2019/03/07	3	45.97	1	45.75	45.40	2	6,448	0.03%
2019/03/06	1	47.35	0	0.00	46.80	1	6,502	0.02%
2019/03/05	2	47.25	1	47.10	47.50	1	6,528	0.02%
2019/03/04	2	47.30	0	0.00	47.80	2	6,592	0.03%
2019/02/27	3	47.08	2	47.15	46.90	1	6,590	0.02%
2019/02/26	2	48.20	2	47.93	47.80	0	6,617	0.00%
2019/02/25	3	48.17	2	48.05	47.80	1	6,610	0.02%
2019/02/22	1	48.30	4	47.63	47.55	-3	6,555	-0.05%
2019/02/21	4	48.28	3	48.03	48.45	1	6,544	0.02%
2019/02/20	17	49.19	9	48.35	47.95	8	6,498	0.12%
2019/02/19	7	48.21	1	48.20	48.00	6	6,403	0.09%
2019/02/18	2	48.53	2	47.88	47.60	0	6,414	0.00%
2019/02/15	12	49.13	7	49.51	47.55	5	6,359	0.08%
2019/02/14	1	46.25	2	46.78	46.75	-1	6,030	-0.02%
2019/02/13	7	46.38	3	45.92	46.10	4	5,949	0.07%
2019/02/12	6	45.40	23	46.05	46.20	-17	5,884	-0.29%
2019/02/11	17	44.24	3	44.55	44.55	14	5,769	0.24%
2019/01/30	2	43.35	5	43.14	43.00	-3	5,735	-0.05%
2019/01/29	4	43.21	2	43.10	43.15	2	5,798	0.03%
2019/01/28	0	0.00	5	44.17	44.10	-5	5,802	-0.09%
2019/01/25	3	44.43	0	0.00	44.15	3	5,810	0.05%
2019/01/24	1	43.55	0	0.00	43.40	1	5,742	0.02%
2019/01/23	1	43.30	1	43.20	43.30	0	5,746	0.00%
2019/01/22	1	42.70	0	0.00	42.50	1	5,729	0.02%
2019/01/21	8	42.96	5	43.39	42.90	3	5,709	0.05%
2019/01/18	2	42.88	3	42.88	42.95	-1	5,604	-0.02%
2019/01/17	5	43.80	4	43.85	43.05	1	5,601	0.02%
2019/01/16	1	45.30	0	0.00	44.40	1	5,581	0.02%
2019/01/15	2	45.30	0	0.00	44.95	2	5,569	0.04%
2019/01/14	2	45.55	0	0.00	44.70	2	5,556	0.04%
2019/01/11	23	45.28	3	45.65	45.25	20	5,558	0.36%
2019/01/10	5	45.72	4	46.11	45.50	1	5,491	0.02%
2019/01/09	4	45.68	3	45.75	45.10	1	5,407	0.02%
2019/01/08	3	46.07	34	45.78	45.70	-31	5,307	-0.58%
2019/01/07	2	45.72	0	0.00	44.15	2	5,135	0.04%
2019/01/04	14	44.98	2	43.90	45.00	12	5,047	0.24%
2019/01/03	3	47.12	19	46.72	45.85	-16	4,916	-0.33%
2019/01/02	24	48.03	19	48.32	48.50	5	4,756	0.11%
2018/12/28	5	46.13	29	46.61	47.90	-24	4,319	-0.56%
2018/12/27	10	43.40	3	43.92	43.90	7	3,808	0.18%
2018/12/26	10	44.70	11	44.48	42.00	-1	3,655	-0.03%
2018/12/25	14	44.79	19	43.87	44.85	-5	3,311	-0.15%
2018/12/24	3	39.55	1	39.20	41.75	2	2,931	0.07%
2018/12/21	4	38.60	2	38.40	39.40	2	2,892	0.07%
2018/12/20	5	39.23	1	40.00	38.50	4	2,885	0.14%
2018/12/19	3	40.52	2	40.48	40.15	1	2,911	0.03%
2018/12/18	2	41.33	1	40.25	40.25	1	2,911	0.03%
2018/12/17	1	41.65	2	41.83	41.80	-1	2,892	-0.03%
2018/12/14	0	0.00	1	42.00	41.85	-1	2,893	-0.03%
2018/12/13	19	43.26	19	43.18	43.00	0	2,877	0.00%
2018/12/12	3	41.63	2.3	41.69	42.45	0.7	2,716	0.03%
2018/12/10	2	39.40	1	39.00	39.40	1	2,707	0.04%
2018/12/07	1	39.80	2	40.18	39.90	-1	2,766	-0.04%
2018/12/06	0	0.00	1	41.50	39.50	-1	2,882	-0.03%
2018/12/04	2	42.15	0	0.00	41.80	2	2,842	0.07%
2018/12/03	7.3	41.87	0	0.00	42.45	7.3	2,839	0.26%
2018/11/30	1	41.45	0	0.00	40.25	1	2,770	0.04%
2018/11/27	0	0.00	2	37.08	37.95	-2	2,627	-0.08%
2018/11/26	1	36.55	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	36.70	2	37.60	36.15	-1	2,564	-0.04%
2018/11/22	0	0.00	1	36.65	36.50	-1	2,519	-0.04%
2018/11/16	2	36.35	1	36.55	36.10	1	2,479	0.04%
2018/11/15	3	36.70	0	0.00	36.20	3	2,482	0.12%
2018/11/13	2	36.00	10	38.26	39.65	-8	2,406	-0.33%
2018/11/09	4	39.48	2	39.48	39.35	2	2,445	0.08%
2018/11/08	1	41.05	0	0.00	40.15	1	2,469	0.04%
2018/11/07	4	41.59	4	41.61	41.35	0	2,494	0.00%
2018/11/06	0	0.00	6	41.52	41.00	-6	2,523	-0.24%
2018/11/05	1	40.70	1	40.90	40.90	0	2,478	0.00%
2018/11/02	1	40.05	0	0.00	40.30	1	2,474	0.04%
2018/11/01	1	39.00	1	40.35	39.80	0	2,459	0.00%
2018/10/31	1	38.30	0	0.00	38.40	1	2,464	0.04%
2018/10/30	0	0.00	2	36.25	36.80	-2	2,458	-0.08%
2018/10/26	0	0.00	1	37.40	35.90	-1	2,504	-0.04%
2018/10/25	2	36.55	2	36.65	36.50	0	2,539	0.00%
2018/10/24	6	39.54	4	39.61	39.40	2	2,583	0.08%
2018/10/23	5	41.47	5	41.15	40.25	0	2,666	0.00%
2018/10/22	1	42.20	0	0.00	42.35	1	2,671	0.04%
2018/10/19	4	41.61	6	41.74	42.45	-2	2,701	-0.07%
2018/10/17	1	41.00	2	40.20	40.45	-1	2,849	-0.04%
2018/10/16	0	0.00	1	40.35	39.95	-1	2,978	-0.03%
2018/10/15	3.5	39.61	2	40.00	40.00	1.5	3,010	0.05%
2018/10/12	6	38.78	8	38.34	39.30	-2	3,074	-0.07%
2018/10/11	4	37.63	0	0.00	37.50	4	3,112	0.13%
2018/10/09	4	42.24	0	0.00	41.65	4	3,142	0.13%
2018/10/08	3	42.83	1	42.70	42.75	2	3,154	0.06%
2018/10/05	1.5	43.82	5	43.85	43.55	-3.5	3,258	-0.11%
2018/10/04	3	46.13	3	46.43	46.20	0	3,325	0.00%
2018/10/03	0	0.00	1	47.70	47.70	-1	3,350	-0.03%
2018/10/02	2	49.50	1	49.25	49.20	1	3,405	0.03%
2018/10/01	0	0.00	1	49.10	49.40	-1	3,436	-0.03%
2018/09/28	1	48.30	0	0.00	48.35	1	3,507	0.03%
2018/09/27	2	49.05	0	0.00	48.75	2	3,577	0.06%
2018/09/26	2	49.65	2	50.00	49.40	0	3,633	0.00%
2018/09/18	0	0.00	2	48.35	48.55	-2	4,365	-0.05%
2018/09/17	3	48.50	3	48.93	49.00	0	4,447	0.00%
2018/09/14	6	47.93	7	47.63	48.70	-1	4,592	-0.02%
2018/09/13	1	45.45	1	46.65	46.70	0	4,756	0.00%
2018/09/12	7.5	46.59	3	46.13	45.70	4.5	4,871	0.09%
2018/09/11	3	50.20	1	50.10	50.50	2	4,994	0.04%
2018/09/10	3	51.07	5	49.66	49.55	-2	5,604	-0.04%
2018/09/07	5	54.60	1	53.40	54.50	4	6,257	0.06%
2018/09/06	1	57.00	0	0.00	56.30	1	6,334	0.02%
2018/09/05	2	57.00	1	57.90	57.00	1	6,570	0.02%
2018/09/04	10	59.11	13	58.00	57.90	-3	6,611	-0.05%
2018/09/03	1	57.30	2	55.65	55.80	-1	6,561	-0.02%
2018/08/31	1	57.40	0	0.00	57.50	1	6,616	0.02%
2018/08/30	3	59.00	2	58.50	58.00	1	6,861	0.01%
2018/08/28	2	58.00	0.1	57.60	57.60	1.9	7,024	0.03%
2018/08/24	1	56.60	2	56.30	56.30	-1	7,115	-0.01%
2018/08/23	3	57.40	2	56.80	56.80	1	7,142	0.01%
2018/08/22	3	58.60	6	58.20	57.80	-3	7,151	-0.04%
2018/08/20	0	0.00	5	55.72	55.60	-5	7,213	-0.07%
2018/08/17	6	57.70	7	56.69	55.90	-1	7,281	-0.01%
2018/08/16	0	0.00	8	56.60	56.80	-8	7,284	-0.11%
2018/08/15	0.3	57.40	0	0.00	57.40	0.3	7,251	0.00%
2018/08/13	7	55.11	3	56.43	55.10	4	7,271	0.06%
2018/08/10	1	59.10	1	58.90	58.70	0	7,230	0.00%
2018/08/09	1	59.60	1	59.50	59.50	0	7,274	0.00%
2018/08/08	3	61.10	2	60.75	60.40	1	7,342	0.01%
2018/08/07	2	60.75	1	60.90	61.00	1	7,403	0.01%
2018/08/06	0	0.00	1	60.00	60.60	-1	7,457	-0.01%
2018/08/02	2	59.70	1	59.90	60.20	1	7,587	0.01%
2018/08/01	2	60.20	6	60.03	60.60	-4	7,627	-0.05%
2018/07/31	3	58.27	1	58.50	58.50	2	7,749	0.03%
2018/07/30	17	58.62	15	57.73	57.10	2	7,696	0.03%
2018/07/27	15	61.79	10	62.20	62.20	5	7,659	0.07%
2018/07/26	2	62.30	1	62.60	62.00	1	7,659	0.01%
2018/07/25	4	61.70	1	62.30	61.40	3	7,631	0.04%
2018/07/24	1	61.00	5	61.00	61.60	-4	7,564	-0.05%
2018/07/23	12	61.08	5	61.34	61.00	7	7,538	0.09%
2018/07/20	3	68.07	2	67.50	67.70	1	7,467	0.01%
2018/07/19	3	68.80	1	68.50	68.50	2	7,479	0.03%
2018/07/18	4	70.10	1	69.60	69.20	3	7,561	0.04%
2018/07/17	5	71.80	1	71.40	71.10	4	7,634	0.05%
2018/07/16	0	0.00	1	73.90	73.00	-1	7,668	-0.01%
2018/07/13	11	74.70	18	74.41	74.10	-7	7,717	-0.09%
2018/07/12	3	73.63	10.9	73.53	74.30	-7.9	7,777	-0.10%
2018/07/11	16	70.04	12	71.23	71.50	4	7,951	0.05%
2018/07/10	14	70.21	28	70.94	71.20	-14	8,152	-0.17%
2018/07/09	6	69.55	3	69.30	68.80	3	8,229	0.04%
2018/07/06	6	67.95	10	67.66	70.00	-4	8,437	-0.05%
2018/07/05	10	70.68	52	70.73	69.30	-42	8,417	-0.50%
2018/07/04	1	69.10	31	70.59	69.50	-30	8,517	-0.35%
2018/07/03	47	70.74	18	70.06	69.30	29	8,542	0.34%
2018/07/02	4	75.55	1	76.00	74.00	3	8,382	0.04%
2018/06/29	54	76.38	10	76.71	76.80	44	8,241	0.53%
2018/06/28	2	75.80	2	76.10	75.00	0	8,087	0.00%
2018/06/27	14	76.36	10	76.81	75.20	4	7,997	0.05%
2018/06/26	0	0.00	11	73.11	73.30	-11	7,753	-0.14%
2018/06/25	24	74.88	20	74.63	74.00	4	7,689	0.05%
2018/06/22	55	76.50	46	77.19	74.60	9	7,564	0.12%
2018/06/21	6	73.78	15	74.03	74.50	-9	7,364	-0.12%
2018/06/20	17	73.03	17	72.49	70.10	0	7,220	0.00%
2018/06/19	50	79.37	24	77.93	75.80	26	6,988	0.37%
2018/06/15	25	75.65	39	77.57	78.70	-14	6,386	-0.22%
2018/06/14	36	72.71	39	72.28	71.60	-3	5,697	-0.05%
2018/06/13	19	71.55	48	70.58	72.80	-29	5,649	-0.51%
2018/06/12	5	69.80	7	69.49	68.80	-2	5,449	-0.04%
2018/06/11	21	69.09	2	68.50	67.80	19	5,399	0.35%
2018/06/08	16	69.28	0	0.00	69.10	16	5,381	0.30%
2018/06/07	25	71.44	25	71.44	70.40	0	5,354	0.00%
2018/06/06	2	68.20	7	69.26	68.80	-5	5,211	-0.10%
2018/06/05	0	0.00	4	68.00	66.70	-4	5,110	-0.08%
2018/06/04	7	67.99	0	0.00	67.40	7	5,120	0.14%
2018/06/01	6	66.70	4	67.48	67.30	2	5,098	0.04%
2018/05/31	0	0.00	2	66.00	66.00	-2	5,079	-0.04%
2018/05/30	1	64.50	0	0.00	65.50	1	5,094	0.02%
2018/05/29	1	66.80	3	67.67	66.30	-2	5,095	-0.04%
2018/05/28	0	0.00	6	67.53	67.70	-6	5,067	-0.12%
2018/05/25	5	65.86	7	65.76	66.30	-2	5,030	-0.04%
2018/05/24	5	64.28	2	64.30	64.40	3	4,960	0.06%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/22	4	64.65	2	65.05	64.20	2	5,011	0.04%
2018/05/21	1	64.70	1	64.90	64.80	0	5,012	0.00%
2018/05/18	1	63.20	2	63.10	63.30	-1	4,974	-0.02%
2018/05/17	2	64.05	2	64.80	63.60	0	5,028	0.00%
2018/05/16	2	63.75	1	65.00	63.40	1	5,027	0.02%
2018/05/15	2	66.20	0	0.00	65.70	2	5,024	0.04%
2018/05/14	3	68.13	4	68.58	68.00	-1	5,097	-0.02%
2018/05/11	2	68.65	5	68.90	67.50	-3	5,060	-0.06%
2018/05/10	7	68.46	4	69.23	68.60	3	5,084	0.06%
2018/05/09	4	68.35	3	68.37	67.20	1	5,131	0.02%
2018/05/08	0	0.00	3	66.80	67.10	-3	5,160	-0.06%
2018/05/07	5	64.50	0	0.00	64.60	5	5,373	0.09%
2018/05/04	2	64.55	2	64.30	64.00	0	5,382	0.00%
2018/05/03	10	63.30	10	62.80	62.50	0	5,331	0.00%
2018/05/02	2	63.30	0	0.00	63.30	2	5,381	0.04%
2018/04/30	2	61.60	0	0.00	62.20	2	5,457	0.04%
2018/04/27	2	61.65	4	61.60	61.00	-2	5,518	-0.04%
2018/04/26	1	59.50	0	0.00	59.70	1	5,516	0.02%
2018/04/24	3	60.57	5	61.74	61.90	-2	5,534	-0.04%
2018/04/23	4	65.50	1	65.60	65.10	3	5,446	0.06%
2018/04/20	2	69.45	2	70.50	68.80	0	5,457	0.00%
2018/04/19	6	72.88	7	72.33	72.00	-1	5,521	-0.02%
2018/04/18	17	71.48	14	71.19	72.60	3	5,457	0.05%
2018/04/17	7	72.60	16	74.66	71.00	-9	5,323	-0.17%
2018/04/16	9	72.33	31	72.30	73.90	-22	5,120	-0.43%
2018/04/13	4	69.45	16	69.81	69.50	-12	5,003	-0.24%
2018/04/12	31	68.72	43	68.57	68.10	-12	4,916	-0.24%
2018/04/11	3	64.87	0	0.00	65.60	3	4,770	0.06%
2018/04/10	14	66.95	2	68.30	65.20	12	4,870	0.25%
2018/04/09	0	0.00	4	65.25	65.60	-4	4,948	-0.08%
2018/03/29	4	62.40	0	0.00	61.90	4	5,457	0.07%
2018/03/28	1	62.80	2	62.20	62.80	-1	5,551	-0.02%
2018/03/27	2	62.60	0	0.00	62.40	2	5,731	0.03%
2018/03/22	0	0.00	7	64.57	64.20	-7	6,360	-0.11%
2018/03/21	0	0.00	18	65.16	65.80	-18	6,585	-0.27%
2018/03/20	0	0.00	1	64.30	64.90	-1	6,685	-0.01%
2018/03/19	2	64.50	0	0.00	63.60	2	6,963	0.03%
2018/03/16	8	65.85	0	0.00	65.60	8	7,111	0.11%
2018/03/15	6	67.37	1	68.30	67.30	5	7,364	0.07%
2018/03/14	3	67.43	0	0.00	67.30	3	7,818	0.04%
2018/03/13	4	67.63	1	67.80	67.60	3	8,097	0.04%
2018/03/12	8	66.95	10	67.04	66.80	-2	8,360	-0.02%
2018/03/08	2	64.90	5	64.56	64.20	-3	9,055	-0.03%
2018/03/06	18.5	63.46	3	63.53	63.00	15.5	9,910	0.16%
2018/03/05	3	64.27	0	0.00	63.50	3	10,312	0.03%
2018/03/02	3	66.20	1	66.90	66.00	2	10,928	0.02%
2018/03/01	5	67.28	0	0.00	67.30	5	11,114	0.04%
2018/02/26	25	68.76	0	0.00	67.80	25	12,192	0.21%
2018/02/23	1	68.50	0	0.00	68.20	1	12,693	0.01%
2018/02/22	4	68.73	1	68.00	68.00	3	12,907	0.02%
2018/02/21	1	66.40	4	67.00	67.80	-3	12,973	-0.02%
2018/02/12	2	63.65	4	63.43	63.20	-2	13,107	-0.02%
2018/02/09	1	62.10	19	59.47	63.10	-18	13,187	-0.14%
2018/02/08	7	64.37	0	0.00	64.00	7	13,132	0.05%
2018/02/07	10	68.30	4	68.20	66.70	6	13,079	0.05%
2018/02/06	10	66.77	9	68.06	65.30	1	13,028	0.01%
2018/02/05	1	73.00	16	69.90	72.50	-15	12,926	-0.12%
2018/02/02	0	0.00	11	73.86	73.10	-11	12,932	-0.09%
2018/02/01	10	74.18	6	73.33	73.90	4	12,910	0.03%
2018/01/30	20	72.92	21	74.04	71.60	-1	12,766	-0.01%
2018/01/29	9	69.66	1	69.60	69.80	8	12,415	0.06%
2018/01/25	4	68.18	7	68.36	69.70	-3	12,866	-0.02%
2018/01/24	8	68.76	0	0.00	68.70	8	12,819	0.06%
2018/01/23	2	72.15	1	71.90	70.20	1	12,762	0.01%
2018/01/22	3	71.20	4	72.15	71.50	-1	12,869	-0.01%
2018/01/19	2	70.50	1	70.50	70.80	1	12,893	0.01%
2018/01/18	13	71.75	1	72.80	70.10	12	13,001	0.09%
2018/01/17	2	71.75	0	0.00	72.30	2	13,148	0.02%
2018/01/16	2	73.75	4	73.70	71.30	-2	13,100	-0.02%
2018/01/15	4	69.45	10	71.29	71.70	-6	12,963	-0.05%
2018/01/11	2	68.30	5	68.20	67.90	-3	12,812	-0.02%
2018/01/10	3	67.93	4	67.80	67.40	-1	12,790	-0.01%
2018/01/09	11	69.55	15	69.79	68.80	-4	12,750	-0.03%
2018/01/08	10	72.17	4	72.70	71.90	6	12,615	0.05%
2018/01/05	0	0.00	4	74.68	73.60	-4	12,565	-0.03%
2018/01/04	4	73.10	1	72.70	73.20	3	12,503	0.02%
2018/01/03	3	74.13	13	72.68	74.50	-10	12,357	-0.08%
2018/01/02	7	68.30	7	67.30	69.10	0	12,118	0.00%