宏捷科 (8086)-元大-蘆洲中正券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-蘆洲中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.5	129.50	0	0.00	130.00	0.5	5,075	0.01%
2024/05/17	4	128.00	0.1	128.50	128.50	3.9	5,354	0.07%
2024/05/16	0.1	130.12	0	0.00	130.00	0.1	5,652	0.00%
2024/05/15	2	129.26	1	127.50	128.50	1	5,715	0.02%
2024/05/14	1	128.00	1	129.00	129.00	0	5,812	0.00%
2024/05/13	0.1	128.50	0.5	128.50	128.00	-0.4	5,957	-0.01%
2024/05/10	7.4	130.03	1	129.50	129.00	6.4	6,025	0.11%
2024/05/09	4.4	137.09	1	137.00	136.00	3.4	6,017	0.06%
2024/05/08	2.1	140.48	1	140.50	141.00	1.1	6,125	0.02%
2024/05/07	1	138.50	1	139.50	138.00	0	6,160	0.00%
2024/05/06	2	138.50	2	138.75	137.50	0	6,159	0.00%
2024/05/03	0.2	139.75	54.1	138.73	139.00	-53.9	6,128	-0.88%
2024/05/02	4.2	135.05	1.3	135.73	135.50	2.9	6,131	0.05%
2024/04/30	5	140.30	12	140.46	138.00	-7	6,128	-0.11%
2024/04/29	0	0.00	3	135.33	137.00	-3	6,095	-0.05%
2024/04/26	1.1	130.05	0	0.00	130.00	1.1	6,101	0.02%
2024/04/25	1	129.50	1	130.00	129.50	0	6,159	0.00%
2024/04/24	1	131.00	0	0.00	133.00	1	6,199	0.02%
2024/04/22	1.1	129.23	0.3	127.00	126.50	0.8	6,254	0.01%
2024/04/19	8.2	130.87	6	128.00	130.50	2.2	6,244	0.03%
2024/04/18	0.1	137.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	1	135.02	1	137.00	137.00	0	6,273	0.00%
2024/04/16	4.2	132.02	51.1	132.00	132.00	-47	6,267	-0.75%
2024/04/15	0	0.00	162	137.02	137.00	-162	6,267	-2.58%	大賣/鉅額交易
2024/04/12	5.1	139.65	2	139.00	139.50	3.1	6,300	0.05%
2024/04/11	0.2	142.24	9	141.56	142.00	-8.8	6,385	-0.14%
2024/04/10	1	144.51	2	144.50	145.50	-1	6,613	-0.01%
2024/04/09	6	145.75	1	145.50	145.50	5	6,700	0.07%
2024/04/08	5.2	147.62	1.2	150.58	146.00	4	6,701	0.06%
2024/04/03	7.3	152.39	6	153.08	153.00	1.3	6,653	0.02%
2024/04/02	50	150.00	1	148.50	150.00	49	6,505	0.75%
2024/04/01	1.4	145.51	6	147.33	146.00	-4.6	6,500	-0.07%
2024/03/29	0	144.13	2	144.00	144.00	-2	6,539	-0.03%
2024/03/28	13	143.43	3	146.33	143.00	10	6,631	0.15%
2024/03/27	0	148.41	1	147.00	147.50	-1	6,657	-0.01%
2024/03/26	5	151.10	4.1	148.04	148.00	0.9	6,672	0.01%
2024/03/25	11	156.05	5.2	154.63	154.00	5.8	6,721	0.09%
2024/03/22	1	148.00	1	149.00	152.00	0	6,761	0.00%
2024/03/21	7.1	147.65	1	145.50	146.50	6.1	6,791	0.09%
2024/03/20	12	151.75	3	150.33	148.00	9	6,725	0.13%
2024/03/19	9.5	156.53	9	157.44	158.00	0.5	6,646	0.01%
2024/03/18	1	154.00	2	157.00	158.00	-1	6,507	-0.02%
2024/03/15	3	150.67	7	152.93	153.50	-4	6,533	-0.06%
2024/03/14	5	148.80	12	149.79	148.00	-7	6,492	-0.11%
2024/03/13	2	155.00	4.1	153.52	153.50	-2.1	6,499	-0.03%
2024/03/12	7	159.00	3.5	158.14	157.50	3.5	6,554	0.05%
2024/03/11	1.1	156.50	101.1	155.65	154.50	-100.1	6,616	-1.51%	大賣/
2024/03/08	22	146.95	11	147.36	148.00	11	6,843	0.16%
2024/03/07	22.6	155.94	18	159.06	155.50	4.6	6,863	0.07%
2024/03/06	6	155.33	7	154.71	156.50	-1	6,810	-0.01%
2024/03/05	21	157.31	24.1	158.34	153.00	-3.1	7,132	-0.04%
2024/03/04	90	149.89	3	150.50	149.50	87	6,935	1.25%
2024/03/01	13.4	147.85	12	149.13	149.00	1.4	7,028	0.02%
2024/02/27	2	140.75	3.1	136.56	137.50	-1.1	7,583	-0.01%
2024/02/26	6	139.67	6	140.92	141.50	0	7,726	0.00%
2024/02/23	1	142.50	6	141.00	142.00	-5	7,717	-0.06%
2024/02/22	9	148.17	4	148.50	145.50	5	7,700	0.06%
2024/02/21	17	148.41	23.2	149.54	147.50	-6.1	7,663	-0.08%
2024/02/20	24.1	145.84	13	145.19	143.50	11.1	7,390	0.15%
2024/02/19	3	140.33	13	143.85	146.00	-10	7,152	-0.14%
2024/02/16	1.2	129.28	4	131.75	133.00	-2.9	6,911	-0.04%
2024/02/15	2	128.50	28	130.16	131.00	-26	6,907	-0.38%
2024/02/05	23	128.48	17	128.94	127.50	6	6,912	0.09%
2024/02/02	11	123.95	3	127.00	123.00	8	7,017	0.11%
2024/02/01	4	123.00	15	125.00	124.50	-11	7,181	-0.15%
2024/01/31	17	124.18	6	124.67	124.00	11	7,284	0.15%
2024/01/30	3	118.00	3	121.17	121.00	0	7,457	0.00%
2024/01/26	12	115.33	2	117.00	117.00	10	7,741	0.13%
2024/01/25	51	115.57	2	115.75	115.50	49	7,829	0.63%
2024/01/24	0	0.00	2	118.50	118.00	-2	8,076	-0.02%
2024/01/23	1	117.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	12	117.29	118.50	-12	8,375	-0.14%
2024/01/19	39	113.14	3	116.17	115.00	36	8,337	0.43%
2024/01/18	90	113.27	2	114.25	113.00	88	8,290	1.06%
2024/01/17	3	117.67	5	118.60	116.50	-2	8,260	-0.02%
2024/01/16	36	115.75	0	0.00	116.50	36	8,224	0.44%
2024/01/15	2	114.00	0	0.00	116.50	2	8,198	0.02%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/10	2	115.75	1	115.50	115.50	1	8,148	0.01%
2024/01/09	0	0.00	3	117.00	117.00	-3	8,130	-0.04%
2024/01/08	23	117.70	22	120.43	117.00	1	8,104	0.01%
2024/01/05	3	118.67	4	119.25	117.00	-1	8,054	-0.01%
2024/01/04	45	121.06	25	124.54	118.50	20	7,944	0.25%
2024/01/03	6	123.00	1	120.50	120.00	5	7,701	0.06%
2023/12/29	1	129.00	0	0.00	131.00	1	7,661	0.01%
2023/12/28	0	0.00	3	129.67	128.00	-3	7,880	-0.04%
2023/12/27	0	0.00	2.3	131.22	132.00	-2.3	7,841	-0.03%
2023/12/26	8	129.50	8	129.81	130.00	0	7,810	0.00%
2023/12/25	6.3	128.64	6	129.92	129.50	0.3	7,736	0.00%
2023/12/22	2	124.00	2	123.00	123.50	0	7,629	0.00%
2023/12/20	12	122.33	10	120.50	122.00	2	7,532	0.03%
2023/12/19	1	126.00	1.5	123.67	122.50	-0.5	7,433	-0.01%
2023/12/18	7	130.21	0.5	129.50	129.50	6.5	7,350	0.09%
2023/12/15	0	0.00	2	135.50	134.50	-2	7,320	-0.03%
2023/12/14	5	135.20	6	135.25	134.00	-1	7,408	-0.01%
2023/12/13	2	136.75	0	0.00	136.00	2	7,405	0.03%
2023/12/12	4	140.25	10.1	138.54	138.00	-6.1	7,399	-0.08%
2023/12/11	1	139.00	0	0.00	140.50	1	7,360	0.01%
2023/12/08	1	141.00	2	142.25	139.00	-1	7,394	-0.01%
2023/12/07	4	142.13	1	143.50	137.50	3	7,512	0.04%
2023/12/06	6	138.83	12	140.50	142.00	-6	7,637	-0.08%
2023/12/05	22	137.68	19	139.08	139.00	3	7,538	0.04%
2023/12/04	3	139.81	3.2	136.47	139.50	-0.2	7,401	0.00%
2023/12/01	11	138.32	9	139.61	137.50	2	7,428	0.03%
2023/11/30	6.3	139.14	19	138.87	139.00	-12.7	7,508	-0.17%
2023/11/29	1	131.00	3	130.33	130.50	-2	7,336	-0.03%
2023/11/28	1	128.00	3	126.83	127.50	-2	7,309	-0.03%
2023/11/27	26	135.25	7.8	135.79	125.50	18.2	7,161	0.25%
2023/11/24	16	128.25	21.4	131.00	139.00	-5.4	6,737	-0.08%
2023/11/22	2	122.00	1	122.00	122.50	1	6,286	0.02%
2023/11/21	5	122.60	15	123.70	124.00	-10	6,247	-0.16%
2023/11/20	2	123.50	7.2	123.64	123.00	-5.2	6,208	-0.08%
2023/11/17	2	128.50	1	130.50	127.00	1	6,142	0.02%
2023/11/16	2	128.50	2	129.00	129.50	0	6,124	0.00%
2023/11/15	4	130.13	4	130.38	129.00	0	6,074	0.00%
2023/11/14	3.4	128.96	5	129.70	131.00	-1.6	6,020	-0.03%
2023/11/13	11.6	132.22	7.1	131.36	131.00	4.6	5,958	0.08%
2023/11/10	13	130.65	12.1	131.33	132.00	1	5,855	0.02%
2023/11/09	14.1	126.69	18.2	128.20	129.50	-4.1	5,621	-0.07%
2023/11/08	14.1	121.95	32	122.28	123.00	-17.9	5,388	-0.33%
2023/11/07	14	119.68	14.3	121.69	120.00	-0.3	5,235	0.00%
2023/11/06	16	117.91	5	115.90	116.50	11	4,945	0.22%
2023/11/03	6	114.00	8	114.75	112.00	-2	4,829	-0.04%
2023/11/02	10	112.95	7	111.93	112.00	3	4,675	0.06%
2023/11/01	8	112.63	7	112.50	112.50	1	4,719	0.02%
2023/10/31	1	104.50	11.4	110.57	112.50	-10.4	4,614	-0.22%
2023/10/30	8	103.44	4	102.63	102.50	4	4,409	0.09%
2023/10/26	3	96.17	2	96.75	96.00	1	4,311	0.02%
2023/10/25	2	99.70	4	100.25	99.80	-2	4,325	-0.05%
2023/10/24	1	97.40	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	98.80	0	0.00	98.80	1	4,354	0.02%
2023/10/20	0	0.00	1	99.00	99.00	-1	4,363	-0.02%
2023/10/19	1	102.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	3	105.17	2	106.25	104.50	1	4,446	0.02%
2023/10/17	2.1	105.71	0	0.00	104.50	2.1	4,526	0.05%
2023/10/16	1	106.00	1	107.00	107.50	0	4,590	0.00%
2023/10/13	0	0.00	1	108.00	106.50	-1	4,614	-0.02%
2023/10/12	0	0.00	2	107.25	107.50	-2	4,638	-0.04%
2023/10/11	7.1	105.78	0	0.00	104.50	7.1	4,650	0.15%
2023/10/06	3	108.17	3	108.33	107.50	0	4,674	0.00%
2023/10/05	1	107.00	5	108.00	107.50	-4	4,711	-0.08%
2023/10/04	6	111.58	4	112.00	109.00	2	4,741	0.04%
2023/10/03	13	109.00	0	110.00	108.50	13	4,573	0.28%
2023/10/02	0	110.50	0	0.00	109.50	0	4,710	0.00%
2023/09/28	0.1	110.00	0	0.00	107.50	0.1	4,924	0.00%
2023/09/27	0.1	109.00	0	0.00	108.00	0.1	5,086	0.00%
2023/09/25	2	111.75	2	111.00	111.00	0	5,119	0.00%
2023/09/21	2	111.75	2	109.50	110.50	0	5,139	0.00%
2023/09/20	1	112.50	2	112.25	112.50	-1	5,107	-0.02%
2023/09/19	5	115.30	5	113.40	113.50	0	5,073	0.00%
2023/09/18	1	118.00	3	119.83	119.00	-2	4,963	-0.04%
2023/09/15	7	117.79	4	118.38	117.00	3	4,928	0.06%
2023/09/14	6.3	118.32	2	120.00	118.00	4.3	4,887	0.09%
2023/09/13	4	118.38	2	117.50	118.00	2	4,824	0.04%
2023/09/12	12.5	119.77	12	120.88	120.50	0.5	4,754	0.01%
2023/09/11	13	120.46	29	119.90	117.50	-16	4,616	-0.35%
2023/09/08	4.1	114.52	8	115.19	116.50	-3.9	4,370	-0.09%
2023/09/07	16	116.63	18	116.06	115.00	-2	4,311	-0.05%
2023/09/06	10	113.55	9	114.00	114.00	1	4,118	0.02%
2023/09/05	25	112.06	10	111.70	112.00	15	3,955	0.38%
2023/09/04	10	104.22	15.3	108.62	110.00	-5.3	3,740	-0.14%
2023/09/01	7	100.43	7	100.14	100.00	0	3,578	0.00%
2023/08/31	3	98.27	2	97.40	97.00	1	3,519	0.03%
2023/08/30	7	95.86	6	97.05	97.70	1	3,555	0.03%
2023/08/29	2	90.70	0	0.00	91.70	2	3,535	0.06%
2023/08/28	3	91.13	0	0.00	90.60	3	3,558	0.08%
2023/08/25	2	93.00	2	94.70	93.20	0	3,585	0.00%
2023/08/24	0	0.00	4	94.30	94.40	-4	3,576	-0.11%
2023/08/23	0	0.00	24	94.50	94.60	-24	3,561	-0.67%
2023/08/22	0	0.00	1	90.10	90.40	-1	3,524	-0.03%
2023/08/21	1	87.00	2	88.00	87.50	-1	3,506	-0.03%
2023/08/17	1	87.00	1	88.10	89.90	0	3,515	0.00%
2023/08/16	1	88.50	2	88.55	88.90	-1	3,512	-0.03%
2023/08/15	3	88.87	0	0.00	88.00	3	3,502	0.09%
2023/08/14	2	90.20	0	0.00	89.50	2	3,488	0.06%
2023/08/11	1	91.80	0	0.00	91.80	1	3,487	0.03%
2023/08/10	0	94.30	1	95.00	93.60	-1	3,487	-0.03%
2023/08/09	2	95.47	0	0.00	94.90	2	3,499	0.06%
2023/08/08	0	0.00	1.1	99.51	99.20	-1.1	3,431	-0.03%
2023/08/07	2	99.10	5	100.00	100.00	-3	3,397	-0.09%
2023/08/04	3	97.40	29	98.12	99.50	-26	3,254	-0.80%
2023/08/02	2	90.70	0	0.00	90.50	2	3,095	0.06%
2023/07/28	2	92.40	1	93.30	91.60	1	3,081	0.03%
2023/07/27	7	91.57	5	91.06	91.10	2	3,068	0.07%
2023/07/26	5	92.02	1	91.20	90.00	4	3,101	0.13%
2023/07/25	2	95.75	0	96.10	95.50	2	3,086	0.06%
2023/07/24	7	98.60	3	98.03	95.90	4	3,095	0.13%
2023/07/21	1	98.00	2	98.10	97.50	-1	3,030	-0.03%
2023/07/20	5.1	100.34	5	99.26	100.00	0.1	3,024	0.00%
2023/07/19	9	97.81	1	101.00	96.20	8	2,932	0.27%
2023/07/17	0	0.00	1	97.10	96.60	-1	2,913	-0.03%
2023/07/14	2	98.35	1	97.63	97.60	1	2,935	0.03%
2023/07/13	0	100.50	1	99.90	97.60	-1	2,963	-0.03%
2023/07/12	11	102.77	5	99.20	99.20	6	2,963	0.20%
2023/07/11	4	102.00	3	101.33	103.00	1	2,923	0.03%
2023/07/10	7	98.84	5	99.30	99.90	2	2,853	0.07%
2023/07/07	24	98.55	26	99.92	96.40	-2	2,797	-0.07%
2023/07/06	2	97.50	11	101.02	101.00	-9	2,753	-0.33%
2023/07/05	6	96.45	0	0.00	93.90	6	2,569	0.23%
2023/07/04	1	90.90	2	91.75	92.20	-1	2,486	-0.04%
2023/07/03	1	91.30	0	0.00	91.30	1	2,511	0.04%
2023/06/30	3	91.07	1	90.30	90.30	2	2,543	0.08%
2023/06/28	0	0.00	3	87.60	88.00	-3	2,944	-0.10%
2023/06/27	3	86.50	1	88.60	86.00	2	3,058	0.07%
2023/06/26	1	86.40	2	86.30	86.30	-1	3,127	-0.03%
2023/06/19	0	0.00	5	89.20	89.30	-5	3,181	-0.16%
2023/06/16	0	0.00	1	91.10	90.50	-1	3,177	-0.03%
2023/06/15	5	92.00	1	91.90	92.00	4	3,176	0.13%
2023/06/07	4	93.70	4.3	93.46	93.20	-0.3	3,092	-0.01%
2023/06/06	2	87.90	12	89.16	89.60	-10	2,970	-0.34%
2023/06/05	0	0.00	10	90.44	90.00	-10	2,919	-0.34%
2023/06/02	7	86.71	2	87.90	88.10	5	2,829	0.18%
2023/06/01	0	0.00	1	85.00	84.10	-1	2,751	-0.04%
2023/05/31	1	82.90	0	0.00	82.90	1	2,754	0.04%
2023/05/30	2	81.20	1	81.30	81.00	1	2,709	0.04%
2023/05/29	1	81.70	0	0.00	81.70	1	2,708	0.04%
2023/05/24	0	0.00	1	80.70	80.70	-1	2,717	-0.04%
2023/05/23	3	82.20	0	0.00	81.00	3	2,793	0.11%
2023/05/22	0	0.00	1	79.80	80.20	-1	2,834	-0.04%
2023/05/19	5	78.60	1	78.20	78.00	4	2,833	0.14%
2023/05/18	3	78.70	1	78.60	78.00	2	2,834	0.07%
2023/05/17	3	77.37	0	0.00	77.40	3	2,828	0.11%
2023/05/16	6	77.93	3	78.03	77.20	3	2,814	0.11%
2023/05/15	2	76.20	5	76.44	76.80	-3	2,805	-0.11%
2023/05/12	2	78.80	0	0.00	79.30	2	2,795	0.07%
2023/05/11	1	79.30	2	79.70	78.70	-1	2,804	-0.04%
2023/05/10	0	0.00	2	79.65	80.40	-2	2,821	-0.07%
2023/05/09	0	0.00	1	80.80	78.80	-1	2,816	-0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	3	80.80	0	0.00	80.10	3	2,834	0.11%
2023/05/02	5	84.74	5	85.78	84.30	0	2,862	0.00%
2023/04/28	2	83.50	1	84.50	82.80	1	2,943	0.03%
2023/04/27	2	80.85	0	81.36	79.60	2	2,979	0.07%
2023/04/26	0	82.68	1.2	82.12	82.00	-1.2	2,971	-0.04%
2023/04/25	0.1	84.80	2	83.70	83.00	-1.9	2,969	-0.06%
2023/04/21	0.1	89.50	1	93.10	89.00	-0.9	2,953	-0.03%
2023/04/20	1	91.80	0	0.00	90.60	1	2,945	0.03%
2023/04/19	0	0.00	2	94.80	94.10	-2	3,037	-0.07%
2023/04/18	3.1	93.43	8	93.88	93.00	-4.9	3,004	-0.16%
2023/04/17	5	93.00	3.1	93.17	93.90	2	3,010	0.06%
2023/04/13	1	93.40	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	92.50	6	93.50	93.40	-5	2,911	-0.17%
2023/04/11	9	93.13	6.1	93.00	93.70	3	2,871	0.10%
2023/04/10	0.1	91.40	0.1	91.60	91.00	0	2,772	0.00%
2023/04/07	1	90.60	1.1	91.15	90.60	-0.1	2,734	0.00%
2023/04/06	1	88.40	1	88.80	89.00	0	2,638	0.00%
2023/03/31	1	86.00	1	86.30	87.20	0	2,585	0.00%
2023/03/30	8.1	86.22	7	86.67	87.80	1.1	2,526	0.04%
2023/03/29	22	86.40	25	86.45	85.10	-3	2,387	-0.13%
2023/03/28	6	82.47	6	81.78	82.30	0	2,095	0.00%
2023/03/24	0.2	80.60	9.2	80.80	80.90	-9	1,894	-0.47%
2023/03/23	1	78.10	0	0.00	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	77.30	0	0.00	78.00	1	1,844	0.05%
2023/03/17	0	0.00	12	76.32	77.00	-12	1,844	-0.65%
2023/03/16	0.1	72.30	0	0.00	72.10	0.1	1,803	0.00%
2023/03/15	3.1	74.17	1	75.30	74.00	2.1	1,808	0.11%
2023/03/14	3	74.30	1	74.90	74.10	2	1,819	0.11%
2023/03/13	3	73.97	5	75.02	75.50	-2	1,855	-0.11%
2023/03/10	4	75.68	2	75.50	75.30	2	1,871	0.11%
2023/03/09	2.1	78.15	0	0.00	77.80	2.1	1,897	0.11%
2023/03/06	0	0.00	4	78.73	79.30	-4	1,982	-0.20%
2023/03/03	5	75.44	12	76.76	77.50	-7	2,067	-0.34%
2023/03/02	8	76.68	1	76.70	76.60	7	2,322	0.30%
2023/03/01	1.1	76.91	1	76.90	77.10	0.1	2,428	0.00%
2023/02/24	7.1	77.02	1	77.20	76.70	6.1	2,435	0.25%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	3	77.50	0	0.00	77.50	3	2,422	0.12%
2023/02/21	6	81.20	4	80.00	79.20	2	2,423	0.08%
2023/02/20	3	79.00	7	80.36	81.00	-4	2,353	-0.17%
2023/02/17	1	76.50	2	77.45	76.90	-1	2,309	-0.04%
2023/02/16	1	76.42	10	77.32	77.10	-9	2,312	-0.39%
2023/02/15	4	76.43	3	77.27	76.10	1	2,374	0.04%
2023/02/14	5	76.66	1	76.70	76.20	4	2,405	0.17%
2023/02/13	3	75.93	4	76.95	76.30	-1	2,419	-0.04%
2023/02/10	7	75.59	8	75.99	76.30	-1	2,431	-0.04%
2023/02/09	6	77.22	0.2	77.57	77.30	5.8	2,420	0.24%
2023/02/08	0.2	78.63	0	0.00	78.80	0.2	2,417	0.01%
2023/02/07	1	76.50	1	77.30	77.30	0	2,404	0.00%
2023/02/06	4	75.88	7	76.97	76.70	-3	2,413	-0.12%
2023/02/03	7	76.66	1.1	76.90	75.60	5.9	2,440	0.24%
2023/02/02	3.1	78.04	4	78.80	78.40	-0.9	2,458	-0.04%
2023/02/01	1	77.80	0	0.00	77.90	1	2,486	0.04%
2023/01/31	0.2	79.00	1	78.40	79.50	-0.9	2,460	-0.03%
2023/01/30	4	77.68	5	79.73	79.90	-1	2,435	-0.04%
2023/01/17	1	72.30	9	72.37	74.20	-8	2,326	-0.34%
2023/01/16	6	70.48	4	71.35	69.90	2	2,254	0.09%
2023/01/13	5	71.00	0	0.00	70.50	5	2,238	0.22%
2023/01/12	1	73.40	7	73.00	72.50	-6	2,229	-0.27%
2023/01/11	3	74.80	3	74.40	74.10	0	2,223	0.00%
2023/01/10	9	74.14	0	0.00	74.20	9	2,221	0.41%
2023/01/09	9	76.11	17	75.88	75.20	-8	2,193	-0.36%
2023/01/06	2	71.25	3.1	72.33	73.10	-1.1	2,076	-0.05%
2023/01/05	11	73.73	15	72.18	71.90	-4	2,069	-0.19%
2023/01/04	0.1	71.60	9	69.80	70.80	-9	2,021	-0.44%
2022/12/27	3	68.27	3	69.03	68.20	0	2,079	0.00%
2022/12/26	1	67.70	1	67.60	67.00	0	2,084	0.00%
2022/12/23	0	0.00	3	66.40	67.70	-3	2,102	-0.14%
2022/12/21	1	66.60	0	0.00	66.60	1	2,129	0.05%
2022/12/20	10.1	70.04	0	0.00	67.10	10.1	2,140	0.47%
2022/12/19	0	0.00	1	71.70	71.20	-1	2,137	-0.05%
2022/12/16	6	70.20	6	70.73	71.40	0	2,139	0.00%
2022/12/15	4	72.10	2	72.30	71.90	2	2,144	0.09%
2022/12/14	5	71.90	8	72.40	73.50	-3	2,131	-0.14%
2022/12/13	0	0.00	1	71.20	71.10	-1	2,120	-0.05%
2022/12/09	4.1	70.75	2	71.80	69.80	2.1	2,110	0.10%
2022/12/08	2.1	70.61	0	0.00	70.60	2.1	2,100	0.10%
2022/12/07	0.1	71.80	1	73.70	71.50	-1	2,092	-0.05%
2022/12/06	0.1	74.10	5	74.08	73.20	-5	2,080	-0.24%
2022/12/05	17	75.96	15.4	76.99	74.50	1.6	2,069	0.08%
2022/12/02	5	76.04	4	76.18	76.10	1	2,032	0.05%
2022/12/01	23	76.36	7.4	76.69	75.40	15.6	2,018	0.77%
2022/11/30	5.1	76.00	4	77.18	75.40	1.1	1,996	0.05%
2022/11/29	9.4	76.09	4	76.20	76.40	5.4	1,991	0.27%
2022/11/28	3	78.47	2	78.85	78.80	1	1,970	0.05%
2022/11/25	9.2	80.04	6	79.40	79.30	3.2	1,999	0.16%
2022/11/24	20.3	79.85	21	79.67	81.50	-0.7	2,007	-0.03%
2022/11/23	6	74.90	9	75.03	75.50	-3	1,717	-0.17%
2022/11/22	0	0.00	2	68.20	68.70	-2	1,617	-0.12%
2022/11/21	1	69.50	0	0.00	67.60	1	1,615	0.06%
2022/11/17	0	0.00	1	68.60	70.50	-1	1,689	-0.06%
2022/11/16	1	68.20	3	68.37	68.60	-2	1,764	-0.11%
2022/11/15	3	67.80	0	0.00	68.50	3	1,755	0.17%
2022/11/14	2	66.70	3	66.73	67.20	-1	1,735	-0.06%
2022/11/11	12	67.97	9	66.99	65.80	3	1,720	0.17%
2022/11/10	2	65.70	1	65.01	66.90	1	1,656	0.06%
2022/11/08	1	64.50	0	0.00	62.70	1	1,608	0.06%
2022/11/03	1	61.50	2	62.95	63.40	-1	1,598	-0.06%
2022/11/02	0	0.00	1	63.40	63.30	-1	1,583	-0.06%
2022/11/01	2	61.90	2	62.75	63.10	0	1,571	0.00%
2022/10/31	2	59.70	19	60.23	61.80	-17	1,530	-1.11%
2022/10/28	8	57.08	1	56.90	56.20	7	1,509	0.47%
2022/10/27	0	0.00	3	60.00	60.30	-3	1,465	-0.20%
2022/10/26	2	57.35	2	58.55	58.20	0	1,457	0.00%
2022/10/25	1	59.00	0	0.00	58.00	1	1,444	0.07%
2022/10/24	1	60.30	1	61.40	60.00	0	1,433	0.00%
2022/10/21	3	60.37	0	0.00	58.70	3	1,443	0.21%
2022/10/20	0	0.00	2	61.55	61.00	-2	1,492	-0.13%
2022/10/19	1	61.20	1	62.20	60.60	0	1,494	0.00%
2022/10/17	0	0.00	7	58.84	60.50	-7	1,477	-0.47%
2022/10/14	0	0.00	10	57.94	58.70	-10	1,464	-0.68%
2022/10/13	11	57.53	0	0.00	55.20	11	1,456	0.76%
2022/10/11	0	59.10	0	0.00	59.60	0	1,429	0.00%
2022/10/06	0	0.00	1	62.80	63.70	-1	1,440	-0.07%
2022/10/05	1	65.60	1	66.00	65.00	0	1,425	0.00%
2022/09/28	5	63.08	1	60.60	59.70	4	1,402	0.29%
2022/09/27	5	63.72	2	64.25	63.50	3	1,407	0.21%
2022/09/26	8	66.11	0	0.00	66.10	8	1,423	0.56%
2022/09/22	4	69.00	4	70.00	71.50	0	1,445	0.00%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/19	2.1	74.02	0	0.00	72.60	2.1	1,460	0.14%
2022/09/16	1	74.50	2	75.20	74.50	-1	1,459	-0.07%
2022/09/14	6	75.10	0	0.00	75.60	6	1,480	0.41%
2022/09/13	1	77.40	1	78.40	76.20	0	1,498	0.00%
2022/09/12	0	0.00	4	77.48	77.10	-4	1,525	-0.26%
2022/09/06	3	75.90	0	0.00	75.50	3	1,579	0.19%
2022/09/05	4	78.28	1	78.40	78.00	3	1,578	0.19%
2022/09/02	1	78.80	1	80.20	80.50	0	1,593	0.00%
2022/09/01	1	80.20	0	0.00	80.80	1	1,578	0.06%
2022/08/31	3	83.00	6	82.97	82.00	-3	1,524	-0.20%
2022/08/30	0	0.00	2	76.05	76.20	-2	1,428	-0.14%
2022/08/26	3	77.77	1	78.70	77.60	2	1,501	0.13%
2022/08/25	0	0.00	5	77.38	77.00	-5	1,506	-0.33%
2022/08/24	4	79.33	0	0.00	77.20	4	1,540	0.26%
2022/08/23	0	0.00	2	81.25	82.00	-2	1,536	-0.13%
2022/08/19	0	0.00	3	76.77	76.70	-3	1,507	-0.20%
2022/08/17	0	0.00	1	76.70	76.80	-1	1,514	-0.07%
2022/08/15	1	76.20	1	76.40	76.50	0	1,532	0.00%
2022/08/12	0	0.00	15	74.10	75.80	-15	1,539	-0.97%
2022/08/11	0	0.00	5	72.58	73.50	-5	1,545	-0.32%
2022/08/10	3	70.80	0	0.00	70.80	3	1,578	0.19%
2022/08/09	1	71.80	0	0.00	71.60	1	1,638	0.06%
2022/08/08	3	70.23	7	72.06	72.30	-4	1,647	-0.24%
2022/08/05	1	71.10	4	70.93	70.80	-3	1,650	-0.18%
2022/08/04	4	69.38	2	69.05	69.20	2	1,658	0.12%
2022/08/03	4	71.53	2	72.95	71.30	2	1,638	0.12%
2022/08/02	1	71.40	1	72.00	71.60	0	1,654	0.00%
2022/08/01	2	71.40	5	72.68	72.40	-3	1,664	-0.18%
2022/07/29	1	71.50	3	72.33	72.10	-2	1,696	-0.12%
2022/07/28	8.1	70.90	5	70.62	70.50	3.1	1,747	0.18%
2022/07/27	9	68.12	9	68.72	70.90	0	1,751	0.00%
2022/07/26	6	75.13	0	0.00	73.70	6	1,710	0.35%
2022/07/25	1	76.60	1	77.70	77.50	0	1,713	0.00%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	0.00	4	75.83	76.40	-4	1,792	-0.22%
2022/07/19	0	0.00	2	74.50	74.40	-2	1,796	-0.11%
2022/07/18	2	73.90	2	75.05	74.30	0	1,826	0.00%
2022/07/15	5	73.52	5	74.22	73.50	0	1,835	0.00%
2022/07/13	0	0.00	8	70.10	69.30	-8	1,821	-0.44%
2022/07/12	8	69.13	0	0.00	68.60	8	1,825	0.44%
2022/07/08	1	73.30	0	0.00	72.30	1	1,823	0.05%
2022/07/07	1	65.60	17	67.19	69.10	-16	1,815	-0.88%
2022/07/06	5.1	67.58	3	68.37	66.10	2.1	1,824	0.12%
2022/07/05	0	0.00	2.3	73.23	70.70	-2.3	1,812	-0.13%
2022/07/04	13	74.22	3	77.60	72.00	10	1,807	0.55%
2022/07/01	6	80.10	1	82.30	77.10	5	1,816	0.28%
2022/06/29	3	84.30	3	84.90	84.60	0	1,799	0.00%
2022/06/27	0	0.00	5	84.32	84.90	-5	1,802	-0.28%
2022/06/22	3.2	82.59	0	0.00	80.20	3.2	1,829	0.17%
2022/06/21	1	82.30	2	83.38	83.20	-1	1,825	-0.06%
2022/06/20	2	80.95	2	81.10	79.50	0	1,819	0.00%
2022/06/17	2	83.35	0	0.00	82.60	2	1,799	0.11%
2022/06/16	2	88.70	0	0.00	86.20	2	1,825	0.11%
2022/06/15	2	87.20	4	89.68	91.00	-2	1,818	-0.11%
2022/06/14	2	86.75	2	88.35	88.50	0	1,838	0.00%
2022/06/13	4	89.15	0	0.00	88.10	4	1,867	0.21%
2022/06/10	0	0.00	1	93.20	93.40	-1	1,872	-0.05%
2022/06/09	2	93.00	2	94.30	93.70	0	1,920	0.00%
2022/06/08	4	93.98	0	0.00	92.90	4	1,988	0.20%
2022/06/07	8	95.21	10	94.91	94.60	-2	1,983	-0.10%
2022/06/06	2	96.85	1	96.40	96.70	1	1,972	0.05%
2022/06/02	0	0.00	1	94.30	94.10	-1	1,939	-0.05%
2022/06/01	3	95.37	2	93.60	95.40	1	1,958	0.05%
2022/05/31	2	94.50	2	92.60	94.40	0	1,934	0.00%
2022/05/30	2	90.00	0	0.00	90.10	2	1,943	0.10%
2022/05/27	4	89.03	1	88.60	88.20	3	1,926	0.16%
2022/05/25	0	0.00	1	84.80	84.90	-1	1,933	-0.05%
2022/05/24	0	0.00	3	84.80	83.60	-3	1,972	-0.15%
2022/05/23	1.1	86.40	0	0.00	85.70	1.1	1,975	0.06%
2022/05/18	14	89.21	5	88.00	88.00	9	2,001	0.45%
2022/05/13	1	81.50	1	83.10	83.60	0	1,979	0.00%
2022/05/10	0	0.00	6	80.42	82.30	-6	2,107	-0.28%
2022/05/09	6	80.87	0	0.00	80.00	6	2,170	0.28%
2022/05/06	0.1	81.20	1	82.30	82.10	-0.9	2,175	-0.04%
2022/05/05	7	83.61	7	85.11	85.30	0	2,191	0.00%
2022/05/03	0	0.00	5	83.88	85.60	-5	2,129	-0.23%
2022/04/29	5	84.26	4	85.23	84.00	1	2,152	0.05%
2022/04/28	2	84.20	3	84.93	83.90	-1	2,166	-0.05%
2022/04/27	5	84.02	8	82.76	83.10	-3	2,167	-0.14%
2022/04/25	0	0.00	1	92.80	92.10	-1	2,135	-0.05%
2022/04/21	0	0.00	4	92.30	92.90	-4	2,136	-0.19%
2022/04/20	3	90.90	0	0.00	90.60	3	2,184	0.14%
2022/04/18	1.1	92.29	0	91.70	91.50	1	2,333	0.04%
2022/04/14	0	0.00	0	97.90	97.80	0	2,434	0.00%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/08	1.1	95.35	5	96.68	97.60	-3.9	2,513	-0.16%
2022/04/07	4	94.85	1	95.60	95.70	3	2,509	0.12%
2022/03/30	1	101.00	1	102.00	101.50	0	2,521	0.00%
2022/03/28	1	100.50	1	101.50	101.50	0	2,593	0.00%
2022/03/25	2	101.50	4	102.75	103.00	-2	2,609	-0.08%
2022/03/24	1	100.50	2	100.75	102.00	-1	2,627	-0.04%
2022/03/23	3	102.00	3	102.83	101.50	0	2,726	0.00%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	2	101.75	1	102.00	101.50	1	2,741	0.04%
2022/03/18	0	0.00	2	102.00	102.50	-2	2,723	-0.07%
2022/03/17	1	100.00	3	101.33	101.50	-2	2,748	-0.07%
2022/03/16	1	94.70	15	97.06	98.00	-14	2,722	-0.51%
2022/03/15	11	95.12	1	93.50	93.50	10	2,697	0.37%
2022/03/14	4	96.75	4	97.70	97.70	0	2,684	0.00%
2022/03/11	6	98.73	1.2	98.27	98.20	4.9	2,642	0.18%
2022/03/10	0	103.50	3	103.17	103.00	-3	2,574	-0.12%
2022/03/09	2	101.25	1	100.50	100.50	1	2,586	0.04%
2022/03/08	6	100.16	3.1	101.66	99.60	2.9	2,604	0.11%
2022/03/07	5	101.20	4	102.75	101.50	1	2,589	0.04%
2022/03/04	1	106.01	0	0.00	106.00	1	2,595	0.04%
2022/03/03	9	110.39	8	110.44	110.00	1	2,628	0.04%
2022/03/02	1	105.00	1	106.50	107.00	0	2,610	0.00%
2022/03/01	0	106.00	2	105.25	106.50	-2	2,633	-0.08%
2022/02/25	2	102.00	4.4	101.95	101.50	-2.4	2,676	-0.09%
2022/02/24	8.1	101.38	3	101.00	101.00	5.1	2,723	0.19%
2022/02/23	1.1	104.25	3	106.33	108.00	-1.9	2,710	-0.07%
2022/02/22	6.1	106.00	1.1	104.55	104.50	5	2,759	0.18%
2022/02/21	1	109.50	1	109.50	109.50	0	2,769	0.00%
2022/02/18	3	109.17	0	0.00	110.00	3	2,858	0.11%
2022/02/17	1	108.53	1	111.50	111.50	0	2,913	0.00%
2022/02/16	1	109.50	2	109.75	109.00	-1	2,929	-0.03%
2022/02/15	1	109.00	3	107.67	107.50	-2	2,937	-0.07%
2022/02/14	2	109.75	1	108.50	108.50	1	2,902	0.03%
2022/02/11	5	114.40	1	113.50	113.50	4	2,876	0.14%
2022/02/10	1	114.00	1	117.00	118.00	0	2,850	0.00%
2022/02/09	0.1	111.67	1	113.00	114.50	-0.9	2,845	-0.03%
2022/02/08	2	116.00	1	118.00	116.00	1	2,795	0.04%
2022/02/07	0	114.00	1	113.50	115.00	-1	2,876	-0.03%
2022/01/26	1	116.50	1	117.00	116.50	0	2,887	0.00%
2022/01/25	1	116.53	1	116.50	116.50	0	2,991	0.00%
2022/01/24	1.1	118.88	2	118.75	118.50	-0.9	3,051	-0.03%
2022/01/21	2	118.01	0	0.00	117.00	2	3,215	0.06%
2022/01/20	1.1	119.57	0	0.00	121.50	1.1	3,291	0.03%
2022/01/19	4.3	119.77	2	120.25	119.50	2.3	3,567	0.06%
2022/01/18	2	123.72	0	0.00	122.00	2	3,646	0.06%
2022/01/17	1	121.57	1	123.50	124.50	0	3,659	0.00%
2022/01/14	0.1	123.50	1	121.00	123.00	-0.9	3,713	-0.02%
2022/01/13	2.1	119.53	1	120.00	119.50	1.1	3,747	0.03%
2022/01/12	17	120.50	0	0.00	119.00	17	3,707	0.46%
2022/01/11	4	126.75	0	0.00	125.50	4	3,610	0.11%
2022/01/10	0	130.50	1	129.50	130.50	-1	3,587	-0.03%
2022/01/07	8.1	129.94	0	0.00	130.50	8.1	3,580	0.23%
2022/01/06	0	137.00	14	135.32	136.00	-14	3,506	-0.40%
2022/01/05	2	139.75	1	140.00	138.50	1	3,510	0.03%
2022/01/03	0	0.00	2	144.25	143.50	-2	3,523	-0.06%
2021/12/28	7	144.71	5	143.50	143.00	2	3,672	0.05%
2021/12/27	1	141.00	2	142.75	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	3	142.00	141.50	-3	3,727	-0.08%
2021/12/23	10	140.70	0	0.00	141.00	10	3,746	0.27%
2021/12/22	1	137.02	4	138.00	139.50	-3	3,769	-0.08%
2021/12/21	1.1	134.58	1	137.00	137.50	0.1	3,741	0.00%
2021/12/20	3	134.17	4	134.00	133.50	-1	3,731	-0.03%
2021/12/17	17.1	135.71	2	136.75	137.50	15.1	3,723	0.40%
2021/12/16	8	142.13	6	142.17	142.50	2	3,647	0.05%
2021/12/14	6	140.09	0	0.00	139.50	6	3,746	0.16%
2021/12/13	2	145.75	3	145.17	144.00	-1	3,887	-0.03%
2021/12/10	1	143.00	0	0.00	141.50	1	4,011	0.02%
2021/12/08	2	145.50	0	0.00	145.00	2	4,087	0.05%
2021/12/03	6.2	145.86	0	0.00	146.00	6.2	4,183	0.15%
2021/12/02	1	143.56	1	146.00	146.00	0	4,229	0.00%
2021/12/01	0	0.00	1	146.01	146.50	-1	4,262	-0.02%
2021/11/30	2	148.75	0	0.00	147.00	2	4,382	0.05%
2021/11/29	1	142.00	4.2	145.36	147.00	-3.2	4,439	-0.07%
2021/11/26	3	145.16	2	142.25	145.00	1	4,498	0.02%
2021/11/25	1.1	148.64	1	150.50	148.00	0.1	4,473	0.00%
2021/11/24	4	149.00	0	0.00	149.00	4	4,490	0.09%
2021/11/23	1	152.00	0	152.00	151.00	1	4,467	0.02%
2021/11/18	0	0.00	0.2	155.50	156.00	-0.2	4,675	0.00%
2021/11/17	1	157.00	2	157.25	157.50	-1	4,698	-0.02%
2021/11/16	6	154.00	12	154.71	154.50	-6	4,643	-0.13%
2021/11/15	3	152.67	0	0.00	151.50	3	4,594	0.07%
2021/11/12	0.2	154.00	5	152.60	152.50	-4.8	4,614	-0.10%
2021/11/11	3	151.33	7	151.07	150.00	-4	4,616	-0.09%
2021/11/10	2	150.25	5	151.10	151.50	-3	4,664	-0.06%
2021/11/09	4.1	148.56	2	149.74	148.50	2.1	4,682	0.04%
2021/11/08	8	150.00	1	151.50	149.00	7	4,654	0.15%
2021/11/05	10	150.95	4	149.00	152.00	6	4,661	0.13%
2021/11/04	4	149.88	2	150.00	150.00	2	4,693	0.04%
2021/11/03	1	155.00	1	156.00	155.00	0	4,630	0.00%
2021/11/02	0.1	160.93	1	157.00	154.00	-0.9	4,621	-0.02%
2021/11/01	0	0.00	5.4	160.97	161.00	-5.4	4,584	-0.12%
2021/10/29	4	163.25	4	163.75	159.50	0	4,642	0.00%
2021/10/28	0	0.00	2	159.75	158.50	-2	4,492	-0.04%
2021/10/27	26.1	158.48	28	159.84	161.50	-1.9	4,457	-0.04%
2021/10/26	3	146.35	3	149.17	149.00	0	4,249	0.00%
2021/10/25	1	139.00	4	141.50	143.00	-3	4,228	-0.07%
2021/10/22	4	137.74	1	139.00	140.00	3	4,315	0.07%
2021/10/21	0	0.00	4	148.00	143.50	-4	4,357	-0.09%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/19	3	143.50	2	142.25	143.00	1	4,470	0.02%
2021/10/18	1	139.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	6	140.33	140.00	-6	4,962	-0.12%
2021/10/14	0	0.00	1	136.50	136.00	-1	5,063	-0.02%
2021/10/13	2	133.52	0	0.00	133.50	2	5,126	0.04%
2021/10/12	7	136.22	1	137.00	136.50	6	5,191	0.12%
2021/10/08	0.1	142.50	0.1	142.50	142.00	-0.1	5,281	0.00%
2021/10/07	4	140.88	13	142.12	141.50	-9	5,378	-0.17%
2021/10/06	5.1	140.93	6	138.00	137.50	-0.9	5,607	-0.02%
2021/10/05	5.1	135.87	5	135.00	138.50	0.1	5,874	0.00%
2021/10/04	8	132.13	2	136.50	132.00	6	6,024	0.10%
2021/10/01	6.1	135.88	2	136.00	136.50	4.1	6,243	0.07%
2021/09/30	3.1	140.97	12	142.92	143.50	-8.9	6,511	-0.14%
2021/09/29	11	140.23	1	144.00	140.50	10	6,543	0.15%
2021/09/28	3	147.17	2	147.75	148.00	1	6,625	0.02%
2021/09/27	3	152.17	2.5	150.40	149.50	0.5	6,785	0.01%
2021/09/24	7	150.79	5	150.10	150.50	2	6,839	0.03%
2021/09/23	5.1	152.75	6	149.25	150.00	-0.9	6,992	-0.01%
2021/09/22	5	151.30	3	150.50	149.50	2	7,012	0.03%
2021/09/17	1	147.00	4	149.00	150.50	-3	7,006	-0.04%
2021/09/16	42	145.32	32	147.52	144.50	10	7,056	0.14%
2021/09/15	7	148.57	22	148.39	150.00	-15	7,098	-0.21%
2021/09/14	0	0.00	2	158.50	159.50	-2	7,042	-0.03%
2021/09/13	5	157.50	0	0.00	157.00	5	7,067	0.07%
2021/09/10	1	162.00	2	163.50	163.50	-1	7,043	-0.01%
2021/09/09	5	165.20	31	166.39	165.00	-26	7,066	-0.37%
2021/09/08	2	167.50	1	164.50	164.00	1	7,095	0.01%
2021/09/07	1	168.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	6	175.17	6	170.17	172.00	0	7,207	0.00%
2021/09/03	25	178.38	4	174.38	174.00	21	7,311	0.29%
2021/09/02	1	174.50	18	175.08	175.00	-17	7,603	-0.22%
2021/09/01	23	170.80	12	173.42	175.00	11	7,580	0.15%
2021/08/31	1	166.00	1	167.50	168.50	0	7,481	0.00%
2021/08/30	2	169.00	0	0.00	166.00	2	7,499	0.03%
2021/08/27	0	0.00	5	169.80	170.50	-5	7,502	-0.07%
2021/08/26	4	170.00	4	168.50	170.50	0	7,514	0.00%
2021/08/25	6	170.00	6	168.33	170.00	0	7,537	0.00%
2021/08/24	2	163.25	3	161.17	162.00	-1	7,398	-0.01%
2021/08/23	1	149.50	3	154.33	155.00	-2	7,405	-0.03%
2021/08/16	3	141.00	1	142.50	147.50	2	7,970	0.03%
2021/08/13	2	149.50	2.3	149.48	145.00	-0.3	7,943	0.00%
2021/08/12	0	0.00	0.1	154.00	153.50	-0.1	7,946	0.00%
2021/08/11	1	152.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	1.4	155.29	2	153.50	154.00	-0.6	8,085	-0.01%
2021/08/09	1	160.00	1	161.50	158.50	0	8,142	0.00%
2021/08/06	2.1	162.05	0	0.00	162.50	2.1	8,227	0.03%
2021/08/05	6	164.00	3.2	163.75	163.50	2.8	8,291	0.03%
2021/08/04	1	167.00	2	166.00	165.50	-1	8,341	-0.01%
2021/08/03	2	162.50	1	164.00	162.00	1	8,289	0.01%
2021/08/02	4.1	161.76	0.3	161.50	161.50	3.8	8,306	0.05%
2021/07/30	1	165.50	1	168.50	164.00	0	8,322	0.00%
2021/07/29	2.2	163.14	3.5	164.22	167.00	-1.3	8,323	-0.02%
2021/07/28	2	166.25	1	167.50	165.00	1	8,391	0.01%
2021/07/27	1.2	171.25	1	169.00	169.50	0.2	8,463	0.00%
2021/07/26	0	0.00	1	177.00	177.50	-1	8,524	-0.01%
2021/07/23	7.2	178.78	5.2	180.03	176.00	2	8,542	0.02%
2021/07/22	6.7	187.67	3.1	188.72	183.50	3.7	8,500	0.04%
2021/07/21	5	184.19	10.5	185.05	187.50	-5.5	8,323	-0.07%
2021/07/20	2	178.91	1	177.98	173.50	1	8,132	0.01%
2021/07/19	2	179.00	10	181.30	181.00	-8	8,090	-0.10%
2021/07/16	2.1	178.51	0	0.00	178.00	2.1	8,076	0.03%
2021/07/15	10	185.25	3.1	189.97	186.00	7	8,031	0.09%
2021/07/14	4.2	186.29	0	0.00	187.00	4.2	7,974	0.05%
2021/07/13	8.3	188.81	11	187.09	181.50	-2.7	7,875	-0.03%
2021/07/12	6	184.08	8.2	183.73	187.00	-2.2	7,644	-0.03%
2021/07/09	3.5	172.93	7	172.43	171.00	-3.5	7,354	-0.05%
2021/07/08	4.2	169.67	5	172.60	170.00	-0.8	7,228	-0.01%
2021/07/07	4.1	166.73	14	166.93	167.50	-9.9	7,034	-0.14%
2021/07/06	1	162.00	3	161.00	160.50	-2	6,822	-0.03%
2021/07/05	4	162.25	5	162.10	161.50	-1	6,856	-0.01%
2021/07/02	2.1	156.90	5	157.70	160.50	-2.9	6,846	-0.04%
2021/07/01	0	0.00	1	151.00	150.00	-1	6,993	-0.01%
2021/06/30	7	157.93	1	156.50	155.50	6	6,981	0.09%
2021/06/29	2	156.50	0	0.00	154.00	2	6,883	0.03%
2021/06/28	4	155.25	7	156.21	156.50	-3	6,977	-0.04%
2021/06/25	1	156.50	2	156.00	155.00	-1	6,965	-0.01%
2021/06/24	2	157.00	6	156.67	155.50	-4	6,906	-0.06%
2021/06/23	2	152.00	2	151.00	152.00	0	6,737	0.00%
2021/06/21	1	146.51	4	147.25	149.50	-3	6,650	-0.05%
2021/06/18	1	151.00	1	150.50	149.00	0	6,656	0.00%
2021/06/17	2	145.75	1	147.00	151.00	1	6,696	0.01%
2021/06/16	9	151.83	7.1	148.49	148.50	1.9	6,684	0.03%
2021/06/15	2	148.00	6	150.50	151.00	-4	6,544	-0.06%
2021/06/11	4	148.38	3	147.50	147.00	1	6,582	0.02%
2021/06/10	11.1	145.87	18	149.47	147.00	-6.9	6,566	-0.10%
2021/06/09	8	140.13	0	0.00	141.00	8	6,218	0.13%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/04	1	138.50	1	138.00	140.00	0	6,304	0.00%
2021/06/03	1	139.00	0	0.00	137.50	1	6,390	0.02%
2021/06/02	0	0.00	4	138.50	136.00	-4	6,376	-0.06%
2021/06/01	3	142.83	2	142.75	143.00	1	6,310	0.02%
2021/05/28	2	140.00	2	140.75	141.50	0	6,278	0.00%
2021/05/27	7	140.43	1	139.00	138.00	6	6,266	0.10%
2021/05/26	4	139.75	10	139.60	135.50	-6	6,186	-0.10%
2021/05/25	1	134.50	4	132.88	135.00	-3	5,925	-0.05%
2021/05/21	1	119.50	0	0.00	122.00	1	5,878	0.02%
2021/05/20	0	0.00	1	119.50	117.00	-1	5,981	-0.02%
2021/05/19	1	118.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	3	119.33	2	119.00	123.00	1	6,011	0.02%
2021/05/17	19	115.18	19.1	116.38	117.00	-0.1	6,035	0.00%
2021/05/14	3	119.17	0	0.00	116.00	3	6,001	0.05%
2021/05/13	1	121.50	6	114.33	121.50	-5	6,052	-0.08%
2021/05/12	4.4	112.48	14	110.39	113.00	-9.7	6,237	-0.15%
2021/05/11	5.7	121.29	4	120.63	119.00	1.7	6,303	0.03%
2021/05/10	6	131.67	5	132.30	129.50	1	6,376	0.02%
2021/05/07	9.1	131.66	10	132.05	134.50	-0.9	6,490	-0.01%
2021/05/06	5.4	126.34	1.2	127.23	124.00	4.1	6,531	0.06%
2021/05/05	4.1	130.55	2	130.75	127.00	2.1	6,646	0.03%
2021/05/04	7.2	129.44	3	129.17	129.00	4.2	6,867	0.06%
2021/05/03	9	143.17	3	149.50	141.50	6	7,454	0.08%
2021/04/29	2	157.00	2	158.00	156.00	0	7,692	0.00%
2021/04/28	6	159.92	1	159.50	158.00	5	7,845	0.06%
2021/04/27	1	156.00	2	156.50	159.00	-1	7,982	-0.01%
2021/04/26	1	153.00	1	152.50	152.00	0	8,109	0.00%
2021/04/23	4	150.13	3	148.17	152.00	1	8,168	0.01%
2021/04/22	5	152.30	1.1	152.19	148.50	4	8,232	0.05%
2021/04/20	5	158.60	2	157.50	159.00	3	8,825	0.03%
2021/04/19	1	157.98	2	154.00	158.00	-1	9,012	-0.01%
2021/04/16	2	154.00	1	157.00	152.50	1	9,471	0.01%
2021/04/15	26	154.04	2	155.25	156.00	24	9,474	0.25%
2021/04/14	4.1	153.05	2.1	153.15	155.00	1.9	9,509	0.02%
2021/04/13	1	159.53	7	161.14	158.50	-6	9,638	-0.06%
2021/04/12	3.1	165.40	3	165.33	163.00	0.1	9,678	0.00%
2021/04/09	7	167.28	0	0.00	164.00	7	9,762	0.07%
2021/04/08	25	169.86	24	168.21	166.50	1	9,878	0.01%
2021/04/07	3	166.00	3	165.00	165.50	0	9,876	0.00%
2021/04/06	0	0.00	5.5	156.48	157.00	-5.5	9,798	-0.06%
2021/04/01	4.3	155.82	3	157.17	153.00	1.3	10,358	0.01%
2021/03/31	10.1	151.48	13	154.54	156.00	-2.9	10,433	-0.03%
2021/03/30	1	149.50	1	148.00	149.00	0	10,451	0.00%
2021/03/29	0	0.00	4	147.25	147.50	-4	10,529	-0.04%
2021/03/26	0.1	145.50	2	144.00	145.50	-2	10,544	-0.02%
2021/03/25	2	141.25	2.1	140.33	141.00	-0.1	10,589	0.00%
2021/03/24	3	144.50	5	143.40	142.50	-2	10,613	-0.02%
2021/03/23	4	141.75	1	142.50	142.50	3	10,681	0.03%
2021/03/22	6	141.50	4	141.00	141.00	2	10,744	0.02%
2021/03/19	7	145.86	3	144.50	144.50	4	10,707	0.04%
2021/03/18	2.1	147.51	1	148.00	148.00	1.1	10,725	0.01%
2021/03/17	8	146.56	6	148.83	146.00	2	10,821	0.02%
2021/03/16	6.2	145.08	6	148.08	146.50	0.2	10,811	0.00%
2021/03/15	6	147.75	0	0.00	147.50	6	10,953	0.05%
2021/03/12	2	151.25	5	153.30	152.00	-3	10,983	-0.03%
2021/03/11	4	148.75	3	149.67	150.50	1	11,073	0.01%
2021/03/10	1	148.00	2	149.75	148.00	-1	11,186	-0.01%
2021/03/09	4	146.00	4	147.25	149.50	0	11,559	0.00%
2021/03/08	3	154.50	5	156.40	152.50	-2	12,197	-0.02%
2021/03/05	2	155.00	0	0.00	156.50	2	12,262	0.02%
2021/03/04	2	159.00	2	159.50	158.00	0	12,337	0.00%
2021/03/03	7	157.50	4	159.63	163.00	3	12,440	0.02%
2021/03/02	1	163.00	3	162.67	161.00	-2	12,817	-0.02%
2021/02/26	7	159.57	1	161.00	159.50	6	12,899	0.05%
2021/02/25	3	167.83	2	168.25	166.00	1	12,939	0.01%
2021/02/24	6.1	168.85	6	169.67	166.50	0.1	13,244	0.00%
2021/02/23	5	167.80	0	0.00	167.50	5	13,435	0.04%
2021/02/22	4	169.63	10	171.05	171.00	-6	13,582	-0.04%
2021/02/19	3	165.36	2	167.76	167.00	1	13,916	0.01%
2021/02/18	0.1	164.00	2	163.00	164.50	-2	14,899	-0.01%
2021/02/17	4	164.25	3	163.00	164.50	1	15,466	0.01%
2021/02/05	3	157.83	1	158.00	156.00	2	15,559	0.01%
2021/02/04	10	158.75	14	158.86	159.50	-4	15,583	-0.03%
2021/02/03	28	171.57	26	165.33	163.00	2	15,439	0.01%
2021/02/02	13	159.65	17	162.18	168.00	-4	15,199	-0.03%
2021/02/01	24	152.02	27	153.33	155.50	-3	15,066	-0.02%
2021/01/29	16	162.91	15	159.50	155.00	1	14,987	0.01%
2021/01/28	21	161.90	12	161.25	160.00	9	14,856	0.06%
2021/01/27	67	166.56	68	165.33	166.50	-1	14,893	-0.01%
2021/01/26	56	167.73	65	169.03	163.00	-9	14,728	-0.06%
2021/01/25	41	173.41	35	170.31	167.00	6	14,401	0.04%
2021/01/22	36	157.96	42	160.31	166.00	-6	13,660	-0.04%
2021/01/21	2	151.00	9	151.28	151.00	-7	13,328	-0.05%
2021/01/20	11	149.64	4	147.25	146.50	7	13,151	0.05%
2021/01/19	6	145.92	12	147.38	150.00	-6	12,974	-0.05%
2021/01/18	6	140.25	10	140.20	142.50	-4	12,790	-0.03%
2021/01/15	3	143.83	3	142.50	142.50	0	12,768	0.00%
2021/01/14	13	149.04	2	149.25	146.00	11	12,692	0.09%
2021/01/13	20	147.18	22	149.32	149.00	-2	12,473	-0.02%
2021/01/12	0	0.00	4	143.63	140.00	-4	12,074	-0.03%
2021/01/11	12	143.09	20	142.30	144.50	-8	11,881	-0.07%
2021/01/08	5	133.00	0	0.00	134.00	5	11,457	0.04%
2021/01/07	19	132.76	8	133.63	132.50	11	11,486	0.10%
2021/01/06	16	136.38	12	135.29	133.50	4	11,728	0.03%
2021/01/05	4	137.63	2	138.25	138.50	2	11,645	0.02%
2021/01/04	11	136.86	10	137.40	138.50	1	11,776	0.01%
2020/12/31	5	136.40	6	137.17	135.00	-1	11,690	-0.01%
2020/12/30	2	137.00	1	139.00	137.00	1	11,732	0.01%
2020/12/29	1	137.00	3	136.33	136.50	-2	11,841	-0.02%
2020/12/28	29	137.38	22	137.09	138.00	7	11,835	0.06%
2020/12/25	4	128.25	10	129.05	131.00	-6	11,339	-0.05%
2020/12/24	7	129.93	8	126.81	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	9	126.61	128.00	-9	11,591	-0.08%
2020/12/22	7	124.64	1	124.50	122.00	6	11,699	0.05%
2020/12/21	2	120.25	7	122.29	126.00	-5	11,830	-0.04%
2020/12/18	3	124.17	10	123.90	123.00	-7	11,962	-0.06%
2020/12/17	1	125.00	3	123.84	125.50	-2	12,014	-0.02%
2020/12/16	6	122.67	15	123.40	123.50	-9	12,000	-0.07%
2020/12/15	4	118.50	8	119.00	119.00	-4	12,041	-0.03%
2020/12/14	10	122.30	4	121.13	121.00	6	12,254	0.05%
2020/12/11	13	122.96	6	122.67	121.50	7	12,564	0.06%
2020/12/10	7	125.07	8	125.13	125.00	-1	12,969	-0.01%
2020/12/09	11	128.77	8	128.75	128.50	3	13,476	0.02%
2020/12/08	7	123.71	2	124.00	124.50	5	13,588	0.04%
2020/12/07	4	123.38	3	124.17	123.00	1	13,556	0.01%
2020/12/04	3	128.67	6	127.75	129.00	-3	13,392	-0.02%
2020/12/03	3	132.33	1	130.06	128.00	2	13,218	0.01%
2020/12/02	21	129.50	20	130.53	131.00	1	12,834	0.01%
2020/12/01	2	121.00	0	0.00	123.50	2	12,089	0.02%
2020/11/30	3	123.33	3.8	122.20	121.50	-0.8	12,080	-0.01%
2020/11/27	1	123.50	2.1	124.19	122.00	-1.1	11,996	-0.01%
2020/11/26	10	123.35	5	124.00	124.50	5	11,870	0.04%
2020/11/25	2	118.75	8	121.00	117.00	-6	11,431	-0.05%
2020/11/24	2	120.75	1	120.00	120.50	1	11,304	0.01%
2020/11/23	15	124.77	22	124.41	122.00	-7	11,216	-0.06%
2020/11/20	1	124.50	5.1	125.19	126.00	-4.1	10,951	-0.04%
2020/11/19	5	121.70	3	121.00	121.00	2	10,676	0.02%
2020/11/18	10	120.25	20	120.65	121.50	-10	10,487	-0.10%
2020/11/17	40	122.55	41.4	122.65	118.50	-1.4	10,075	-0.01%
2020/11/16	35	115.06	26	117.52	119.00	9	9,131	0.10%
2020/11/13	16	105.78	7.1	106.77	108.50	9	8,563	0.10%
2020/11/12	3	104.33	4	104.38	104.50	-1	8,433	-0.01%
2020/11/11	1	103.00	1	102.50	102.50	0	8,359	0.00%
2020/11/10	0	0.00	15	101.47	100.50	-15	8,369	-0.18%
2020/11/09	16.1	103.94	12	104.00	104.00	4.1	8,364	0.05%
2020/11/06	1	104.00	2	103.75	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	9	102.50	103.00	-9	8,347	-0.11%
2020/11/04	8	103.81	9	103.94	102.50	-1	8,368	-0.01%
2020/11/03	1	100.50	1	100.50	100.50	0	8,487	0.00%
2020/11/02	7	98.90	4	98.55	99.50	3	8,522	0.04%
2020/10/30	1	100.50	1	100.00	98.50	0	8,509	0.00%
2020/10/29	4	100.00	1	100.50	100.50	3	8,513	0.04%
2020/10/26	0	0.00	4	103.50	102.00	-4	8,498	-0.05%
2020/10/22	1	100.50	0	0.00	101.00	1	8,547	0.01%
2020/10/21	1	103.50	1	104.00	102.50	0	8,582	0.00%
2020/10/20	2	103.00	2	103.50	102.50	0	8,585	0.00%
2020/10/19	2	102.50	5	103.00	103.00	-3	8,628	-0.03%
2020/10/16	2	104.00	0	0.00	101.00	2	8,639	0.02%
2020/10/15	3	104.33	6	103.50	103.50	-3	8,629	-0.03%
2020/10/14	7	107.43	7	109.00	105.00	0	8,754	0.00%
2020/10/13	3	104.33	7	104.79	106.00	-4	8,527	-0.05%
2020/10/12	3	104.33	5	104.80	106.00	-2	8,498	-0.02%
2020/10/08	9	102.44	5	102.20	101.00	4	8,424	0.05%
2020/10/07	3	105.00	4	105.00	102.50	-1	8,470	-0.01%
2020/10/06	6	104.25	4	104.50	104.50	2	8,478	0.02%
2020/10/05	14	102.29	6	101.75	103.50	8	8,798	0.09%
2020/09/30	0	0.00	1	101.50	101.50	-1	9,160	-0.01%
2020/09/29	9	101.12	15	101.43	101.00	-6	9,258	-0.06%
2020/09/28	10	99.43	15.1	99.91	102.00	-5.1	9,259	-0.05%
2020/09/25	28	97.05	21	97.17	94.60	7	9,281	0.08%
2020/09/24	6	98.65	8	98.45	97.10	-2	9,450	-0.02%
2020/09/23	13	100.09	11	100.57	102.00	2	9,534	0.02%
2020/09/22	11	97.05	15	96.97	98.00	-4	9,348	-0.04%
2020/09/21	1	99.00	5	98.26	97.40	-4	9,295	-0.04%
2020/09/18	4	99.50	15	99.33	98.60	-11	9,229	-0.12%
2020/09/17	13	100.46	7	101.64	100.00	6	9,114	0.07%
2020/09/16	20	101.30	15	101.23	100.00	5	8,922	0.06%
2020/09/15	24	99.93	42	99.60	102.00	-18	8,637	-0.21%
2020/09/14	35	99.38	31	99.56	96.70	4	8,137	0.05%
2020/09/11	143	91.18	157	92.31	95.30	-14	7,562	-0.19%	大買/大賣/
2020/09/10	4	89.70	3	89.33	89.20	1	7,233	0.01%
2020/09/09	1	87.50	5	87.28	89.00	-4	7,201	-0.06%
2020/09/07	1	88.40	0	0.00	87.40	1	7,315	0.01%
2020/09/04	0	0.00	2	85.75	87.40	-2	7,363	-0.03%
2020/09/03	10	89.31	1	88.70	88.00	9	7,371	0.12%
2020/09/02	1	86.30	3	86.13	87.30	-2	7,348	-0.03%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/31	2	86.70	1	87.60	86.30	1	7,492	0.01%
2020/08/28	1	86.40	4	87.20	87.20	-3	7,879	-0.04%
2020/08/27	14	88.23	10	88.89	88.10	4	7,968	0.05%
2020/08/26	7	88.80	9	88.87	89.50	-2	8,010	-0.02%
2020/08/25	2	85.30	3	85.37	85.00	-1	7,989	-0.01%
2020/08/24	0	0.00	1	84.00	85.00	-1	8,016	-0.01%
2020/08/21	41	82.13	40	82.87	84.50	1	8,076	0.01%
2020/08/20	6	83.67	5	81.22	81.50	1	8,083	0.01%
2020/08/19	2	86.40	5	86.88	86.20	-3	8,041	-0.04%
2020/08/18	13	89.75	9	88.60	88.80	4	8,071	0.05%
2020/08/17	3	91.87	4	92.35	91.70	-1	8,058	-0.01%
2020/08/14	2	92.40	0	0.00	92.60	2	8,104	0.02%
2020/08/13	9	92.58	5	93.00	91.60	4	8,157	0.05%
2020/08/12	1	92.40	1	93.90	93.10	0	8,303	0.00%
2020/08/11	4	95.55	1	95.30	94.60	3	8,348	0.04%
2020/08/10	5	98.60	14	96.74	96.10	-9	8,378	-0.11%
2020/08/07	9	100.21	10	100.18	98.50	-1	8,401	-0.01%
2020/08/05	5	97.48	3.1	97.40	97.50	1.9	8,329	0.02%
2020/08/04	3	96.20	2	96.60	96.60	1	8,709	0.01%
2020/08/03	4	96.50	6	96.82	96.10	-2	9,128	-0.02%
2020/07/31	3	94.60	5	95.64	97.20	-2	9,216	-0.02%
2020/07/30	5	93.90	2	94.00	94.50	3	9,312	0.03%
2020/07/29	36	92.52	31	92.05	93.80	5	9,369	0.05%
2020/07/28	9	94.62	2	91.65	91.90	7	9,396	0.07%
2020/07/27	4	96.08	35	95.98	95.90	-31	9,428	-0.33%
2020/07/24	4	97.53	8	98.95	96.10	-4	9,679	-0.04%
2020/07/23	2	99.50	1	98.80	98.60	1	9,680	0.01%
2020/07/22	2	99.15	3	98.70	99.10	-1	9,783	-0.01%
2020/07/21	2	96.50	1	96.80	97.70	1	9,763	0.01%
2020/07/20	11	95.05	0	0.00	95.40	11	9,771	0.11%
2020/07/17	2	98.05	3	97.57	97.20	-1	9,794	-0.01%
2020/07/16	7	96.61	4	96.23	96.30	3	9,711	0.03%
2020/07/15	45	96.26	13	98.66	96.00	32	9,738	0.33%
2020/07/14	8	99.06	7	99.04	97.70	1	9,932	0.01%
2020/07/13	8	102.31	5.2	101.04	102.00	2.8	9,837	0.03%
2020/07/10	7	102.43	16.1	103.24	101.00	-9.1	9,772	-0.09%
2020/07/09	21	109.81	20	109.38	107.00	1	9,605	0.01%
2020/07/08	9	106.28	9	105.61	110.50	0	9,125	0.00%
2020/07/07	6	101.10	9	101.00	101.00	-3	8,593	-0.03%
2020/07/06	6	101.00	19	100.61	101.00	-13	8,494	-0.15%
2020/07/03	8	101.89	50	99.63	98.20	-42	8,424	-0.50%
2020/07/02	39	98.47	17	98.51	99.10	22	8,282	0.27%
2020/07/01	11	96.75	26	95.32	95.60	-15	7,965	-0.19%
2020/06/30	2	90.20	3	90.50	90.50	-1	7,750	-0.01%
2020/06/29	10	90.17	0	0.00	90.60	10	7,847	0.13%
2020/06/24	4	92.10	1	92.20	91.90	3	7,896	0.04%
2020/06/23	1	93.70	1	93.00	92.20	0	8,098	0.00%
2020/06/22	3	93.90	2	93.45	93.40	1	8,226	0.01%
2020/06/19	6	93.82	11	93.80	93.40	-5	8,300	-0.06%
2020/06/18	7	93.10	4	93.20	93.10	3	8,361	0.04%
2020/06/17	2	92.90	2	93.25	93.00	0	8,467	0.00%
2020/06/16	16	91.78	14	92.74	93.30	2	8,585	0.02%
2020/06/15	1	92.00	3	91.77	89.90	-2	8,755	-0.02%
2020/06/12	4	89.90	2	89.00	91.40	2	8,897	0.02%
2020/06/11	2	91.85	2	94.30	90.10	0	9,037	0.00%
2020/06/10	6	94.43	3	94.20	94.50	3	9,128	0.03%
2020/06/09	4	93.45	5	93.66	93.70	-1	9,272	-0.01%
2020/06/08	9	94.07	6	93.20	93.00	3	9,412	0.03%
2020/06/05	4	93.93	8	94.16	94.00	-4	9,435	-0.04%
2020/06/04	2	94.75	8	94.01	93.50	-6	9,492	-0.06%
2020/06/03	28	94.64	16	95.66	93.70	12	9,494	0.13%
2020/06/02	9	93.43	5	93.26	91.10	4	9,284	0.04%
2020/06/01	7	91.63	17	91.86	91.90	-10	9,379	-0.11%
2020/05/29	12	88.66	2	87.50	90.80	10	9,702	0.10%
2020/05/28	4	88.48	4	89.23	87.80	0	9,720	0.00%
2020/05/27	19	89.29	13	88.89	88.80	6	9,788	0.06%
2020/05/26	12	89.53	6	88.67	88.50	6	9,806	0.06%
2020/05/25	8	87.13	9	87.82	88.80	-1	9,789	-0.01%
2020/05/22	4	87.35	5	86.50	85.90	-1	9,781	-0.01%
2020/05/21	3	87.67	4	86.93	88.80	-1	9,752	-0.01%
2020/05/20	11	85.93	11	85.48	85.30	0	9,695	0.00%
2020/05/19	10	86.39	10	86.59	86.70	0	9,667	0.00%
2020/05/18	6	87.03	16	86.88	85.80	-10	9,616	-0.10%
2020/05/15	6	91.28	1	93.10	91.10	5	9,483	0.05%
2020/05/14	9	93.70	18	92.87	92.30	-9	9,493	-0.09%
2020/05/13	8	94.43	6	93.75	95.30	2	9,489	0.02%
2020/05/12	24	94.07	15	94.51	93.40	9	9,548	0.09%
2020/05/11	47	99.43	32	97.97	97.50	15	9,540	0.16%
2020/05/08	56	94.44	35	95.52	96.10	21	9,189	0.23%
2020/05/07	4	91.05	7	91.04	91.40	-3	8,821	-0.03%
2020/05/06	11	89.97	10	90.14	89.00	1	8,781	0.01%
2020/05/05	6	88.20	2	89.10	88.50	4	8,759	0.05%
2020/05/04	2	88.85	7	88.34	88.50	-5	9,065	-0.06%
2020/04/30	15	92.92	23	90.84	90.60	-8	9,148	-0.09%
2020/04/29	14	92.28	11	92.59	91.50	3	9,139	0.03%
2020/04/28	8	89.66	10	89.38	89.80	-2	8,958	-0.02%
2020/04/27	11	88.26	10	89.00	88.70	1	9,014	0.01%
2020/04/24	1	87.30	0	0.00	87.60	1	8,918	0.01%
2020/04/23	8	88.14	9	87.89	87.00	-1	8,920	-0.01%
2020/04/22	7	85.66	6	86.55	87.50	1	8,959	0.01%
2020/04/21	7	88.66	11	86.25	86.10	-4	8,978	-0.04%
2020/04/20	21	87.31	15	87.85	87.90	6	9,018	0.07%
2020/04/17	38	89.84	54	88.81	88.10	-16	8,971	-0.18%
2020/04/16	35	87.35	31	87.78	87.80	4	8,827	0.05%
2020/04/15	24	88.19	21	87.81	87.80	3	8,853	0.03%
2020/04/14	2	87.35	4	87.08	88.00	-2	9,047	-0.02%
2020/04/13	5	85.60	6	84.50	85.30	-1	9,083	-0.01%
2020/04/10	5	87.08	3	86.67	86.20	2	9,123	0.02%
2020/04/09	9	88.41	1.6	87.57	86.50	7.4	9,195	0.08%
2020/04/08	6	90.42	12	90.63	89.60	-6	9,340	-0.06%
2020/04/07	10	86.17	9	87.74	87.30	1	9,232	0.01%
2020/04/06	16	80.06	8	79.86	81.20	8	9,085	0.09%
2020/04/01	1	77.40	1	78.40	79.50	0	9,076	0.00%
2020/03/31	0	0.00	7	78.81	77.90	-7	9,050	-0.08%
2020/03/30	3	75.47	31	77.34	78.40	-28	9,000	-0.31%
2020/03/27	0	0.00	1	79.00	75.70	-1	8,991	-0.01%
2020/03/26	2	72.90	9	74.46	75.70	-7	8,840	-0.08%
2020/03/25	41	75.95	6	75.75	75.70	35	8,754	0.40%
2020/03/23	11	61.26	21	61.68	63.80	-10	8,641	-0.12%
2020/03/20	4	62.25	1	63.30	63.30	3	8,804	0.03%
2020/03/19	4	58.45	11	60.65	57.60	-7	8,700	-0.08%
2020/03/18	8	70.14	4	69.68	64.00	4	8,591	0.05%
2020/03/17	12	75.36	10	74.24	70.50	2	8,513	0.02%
2020/03/16	3	78.00	4	80.68	75.60	-1	8,509	-0.01%
2020/03/13	4	80.18	3	79.47	83.50	1	8,405	0.01%
2020/03/12	4	86.65	3	86.77	87.70	1	8,233	0.01%
2020/03/11	4	95.53	7	94.70	92.40	-3	8,168	-0.04%
2020/03/10	4	93.63	5	92.16	95.90	-1	8,272	-0.01%
2020/03/09	10	94.67	12	94.67	92.40	-2	8,457	-0.02%
2020/03/06	4	99.28	3	100.00	98.60	1	8,419	0.01%
2020/03/05	3	99.73	4	99.68	99.60	-1	8,434	-0.01%
2020/03/04	15	99.55	32	98.15	96.80	-17	8,409	-0.20%
2020/03/03	28	96.39	8	96.71	95.70	20	8,435	0.24%
2020/03/02	1	86.40	3	92.03	94.40	-2	8,804	-0.02%
2020/02/27	7	91.90	15	91.53	90.00	-8	9,012	-0.09%
2020/02/26	0	0.00	1	97.00	96.00	-1	8,934	-0.01%
2020/02/25	12	97.38	6	97.80	97.80	6	8,892	0.07%
2020/02/24	8	95.64	0	0.00	95.00	8	8,833	0.09%
2020/02/17	10	97.59	2	97.85	97.20	8	8,639	0.09%
2020/02/14	5	101.00	1	99.90	99.90	4	8,553	0.05%
2020/02/13	2	104.00	39	101.46	100.00	-37	8,543	-0.43%
2020/02/12	25	102.08	8	102.69	101.00	17	8,589	0.20%
2020/02/11	1	97.70	4	98.80	99.70	-3	8,629	-0.03%
2020/02/10	4	96.60	3	96.63	95.40	1	8,773	0.01%
2020/02/07	1	97.00	47	99.01	97.00	-46	9,047	-0.51%
2020/02/06	3	99.23	2	99.95	100.50	1	9,113	0.01%
2020/02/05	53	100.11	38	98.87	97.80	15	9,034	0.17%
2020/02/04	24	96.65	23	96.27	96.40	1	8,705	0.01%
2020/02/03	21	92.38	0	0.00	94.90	21	8,610	0.24%
2020/01/31	0	0.00	1	87.50	91.20	-1	8,511	-0.01%
2020/01/30	3	89.23	2	87.90	87.30	1	8,531	0.01%
2020/01/20	1	95.00	1	95.00	96.90	0	8,456	0.00%
2020/01/17	2	94.70	7	94.83	94.50	-5	8,431	-0.06%
2020/01/16	2	93.90	1	92.80	95.30	1	8,427	0.01%
2020/01/15	22	96.35	17	96.09	95.80	5	8,401	0.06%
2020/01/14	1	94.80	1	95.00	95.20	0	8,835	0.00%
2020/01/13	1	90.40	0	0.00	90.70	1	9,053	0.01%
2020/01/10	20	90.50	3	89.07	89.30	17	9,268	0.18%
2020/01/09	6	91.80	26	91.80	91.80	-20	9,510	-0.21%
2020/01/08	13	92.60	19	92.91	90.20	-6	10,031	-0.06%
2020/01/07	10	100.75	4	98.10	97.60	6	10,026	0.06%
2020/01/06	34	103.38	2	100.50	100.00	32	10,400	0.31%
2020/01/03	5	103.90	9	103.39	101.50	-4	10,881	-0.04%
2020/01/02	7	103.43	9	104.94	105.00	-2	11,064	-0.02%
2019/12/31	5	99.50	9	99.32	99.50	-4	10,948	-0.04%
2019/12/30	0	0.00	9	99.67	99.00	-9	11,076	-0.08%
2019/12/27	10	102.20	2	101.00	101.50	8	11,597	0.07%
2019/12/26	5	100.60	7	100.36	100.00	-2	11,658	-0.02%
2019/12/25	1	99.70	2	100.50	100.00	-1	11,688	-0.01%
2019/12/24	12	98.98	1	99.50	98.30	11	11,747	0.09%
2019/12/23	2	103.00	2	102.75	99.90	0	11,804	0.00%
2019/12/20	6	104.33	0	0.00	103.50	6	11,897	0.05%
2019/12/19	3	105.33	7	105.07	105.50	-4	12,162	-0.03%
2019/12/18	7	107.36	20	107.78	106.00	-13	12,220	-0.11%
2019/12/17	39	108.65	17	109.21	109.50	22	12,325	0.18%
2019/12/16	3	104.83	8	104.44	104.50	-5	12,218	-0.04%
2019/12/13	6	106.50	4	104.75	104.50	2	12,755	0.02%
2019/12/12	12	104.50	5	104.70	104.50	7	13,105	0.05%
2019/12/11	11	105.00	3	105.17	104.00	8	13,238	0.06%
2019/12/10	2	102.50	33	102.00	102.00	-31	13,436	-0.23%
2019/12/09	1	106.00	1	105.00	103.50	0	13,574	0.00%
2019/12/06	5	105.30	13	106.31	105.50	-8	13,831	-0.06%
2019/12/05	13	106.12	5	104.70	104.00	8	14,405	0.06%
2019/12/04	24	110.25	30	109.37	107.50	-6	14,663	-0.04%
2019/12/03	2	108.00	1	107.50	108.50	1	14,865	0.01%
2019/12/02	10	107.40	11	104.23	106.00	-1	15,401	-0.01%
2019/11/29	5	111.40	3	112.50	111.50	2	15,404	0.01%
2019/11/28	21	114.21	19	111.55	112.00	2	15,298	0.01%
2019/11/27	28	110.75	21	111.67	111.00	7	14,921	0.05%
2019/11/26	48	104.74	8	107.56	108.50	40	14,529	0.28%
2019/11/20	0	0.00	2	94.40	94.20	-2	14,664	-0.01%
2019/11/19	0	0.00	0.4	98.00	97.50	-0.4	14,688	0.00%
2019/11/14	0	0.00	1	99.60	101.00	-1	14,868	-0.01%
2019/11/12	0	0.00	13	98.14	98.10	-13	15,137	-0.09%
2019/11/11	2	105.00	28	103.38	103.00	-26	15,473	-0.17%
2019/11/08	14	111.21	11	109.05	108.50	3	15,364	0.02%
2019/11/07	7	111.64	20	111.38	109.50	-13	15,210	-0.09%
2019/11/06	28	116.73	11	120.73	115.00	17	15,132	0.11%
2019/11/05	35	122.27	15	121.27	124.00	20	14,872	0.13%
2019/11/04	2	114.50	21	113.50	115.00	-19	14,941	-0.13%
2019/11/01	21	111.14	1	113.00	114.50	20	15,078	0.13%
2019/10/31	2	108.00	2	109.50	108.50	0	15,118	0.00%
2019/10/30	8	109.75	22	109.09	112.00	-14	15,199	-0.09%
2019/10/29	26	116.60	2	112.75	109.50	24	15,252	0.16%
2019/10/25	10	114.90	2	114.00	113.50	8	15,235	0.05%
2019/10/24	5	115.40	0	0.00	115.50	5	15,301	0.03%
2019/10/23	2	115.25	25	118.72	115.00	-23	15,372	-0.15%
2019/10/22	32	119.16	32	119.44	119.00	0	15,430	0.00%
2019/10/21	9	110.72	8	109.25	113.00	1	15,094	0.01%
2019/10/18	27	109.56	4	110.50	108.00	23	15,045	0.15%
2019/10/17	8	106.63	30	103.93	110.00	-22	15,039	-0.15%
2019/10/16	27	101.76	8	108.94	100.50	19	14,737	0.13%
2019/10/15	7	107.50	26	107.62	106.00	-19	14,272	-0.13%
2019/10/14	32	105.73	12	107.88	107.50	20	14,100	0.14%
2019/10/09	18	96.01	23	98.20	100.50	-5	13,740	-0.04%
2019/10/08	4	91.03	8	90.54	91.40	-4	13,266	-0.03%
2019/10/07	4	87.80	5	89.06	88.70	-1	13,351	-0.01%
2019/10/04	6	88.82	8	87.90	87.60	-2	13,312	-0.02%
2019/10/03	20	88.40	18	89.15	88.30	2	13,326	0.02%
2019/10/02	7	84.90	7	85.30	85.80	0	12,862	0.00%
2019/10/01	1	84.60	6	84.63	84.70	-5	12,819	-0.04%
2019/09/27	0	0.00	2	83.45	83.90	-2	12,934	-0.02%
2019/09/26	1	84.80	0	0.00	84.40	1	12,980	0.01%
2019/09/25	6	82.60	19	82.32	83.90	-13	12,975	-0.10%
2019/09/24	6	83.68	8	83.99	82.60	-2	13,061	-0.02%
2019/09/23	0	0.00	2	87.30	87.50	-2	12,912	-0.02%
2019/09/20	20	86.89	18	86.87	87.30	2	13,227	0.02%
2019/09/19	6	86.57	7	86.26	86.60	-1	13,442	-0.01%
2019/09/18	35	86.80	38	87.21	86.00	-3	13,397	-0.02%
2019/09/17	29	85.18	23	85.08	85.40	6	12,890	0.05%
2019/09/16	6	82.53	9	83.09	84.00	-3	12,510	-0.02%
2019/09/12	9	81.91	9	82.80	82.00	0	12,372	0.00%
2019/09/11	18	81.71	17	80.90	80.50	1	12,101	0.01%
2019/09/10	13	81.12	12	81.20	81.20	1	11,925	0.01%
2019/09/09	32	81.34	32	82.02	83.00	0	11,628	0.00%
2019/09/06	4	79.25	14	78.39	78.00	-10	10,977	-0.09%
2019/09/05	9	77.19	14	76.75	76.20	-5	10,564	-0.05%
2019/09/04	23	73.55	21	74.40	77.10	2	10,169	0.02%
2019/09/03	4	70.68	2	70.75	70.10	2	9,589	0.02%
2019/09/02	0	0.00	5	68.54	68.70	-5	9,455	-0.05%
2019/08/30	0	0.00	2	68.10	67.00	-2	9,453	-0.02%
2019/08/29	0	0.00	8	67.00	67.50	-8	9,601	-0.08%
2019/08/28	11	65.83	7	66.00	65.90	4	9,688	0.04%
2019/08/27	2	66.40	0	0.00	66.00	2	9,756	0.02%
2019/08/26	17	66.05	8	66.00	66.00	9	9,649	0.09%
2019/08/23	11	69.60	10	69.51	69.50	1	9,512	0.01%
2019/08/22	10	71.82	21	71.61	71.50	-11	9,384	-0.12%
2019/08/21	1	70.80	0	0.00	71.40	1	9,339	0.01%
2019/08/20	11	72.27	1	72.60	70.50	10	9,302	0.11%
2019/08/19	1	70.80	0	0.00	70.80	1	9,206	0.01%
2019/08/16	1	70.40	1	71.70	70.10	0	9,176	0.00%
2019/08/15	3	71.80	0	0.00	71.20	3	9,143	0.03%
2019/08/14	6	75.08	9	75.18	74.20	-3	9,003	-0.03%
2019/08/12	2	71.90	1	71.10	71.10	1	8,647	0.01%
2019/08/08	1	70.40	5	71.78	71.40	-4	8,592	-0.05%
2019/08/07	2	69.95	3	69.43	69.90	-1	8,444	-0.01%
2019/08/06	5	66.62	27	68.06	69.20	-22	8,398	-0.26%
2019/08/05	3	70.53	1	72.10	66.80	2	8,224	0.02%
2019/08/02	0	0.00	2	72.00	72.70	-2	8,045	-0.02%
2019/08/01	1	72.50	0	0.00	73.50	1	7,985	0.01%
2019/07/31	6	71.05	8	71.28	71.00	-2	7,850	-0.03%
2019/07/30	4	72.85	2	70.90	71.70	2	7,746	0.03%
2019/07/26	0	0.00	4	74.25	74.30	-4	7,588	-0.05%
2019/07/25	2	73.35	3	74.10	74.60	-1	7,550	-0.01%
2019/07/24	33	73.04	32	74.00	72.80	1	7,436	0.01%
2019/07/23	13	73.48	10	74.74	72.80	3	7,315	0.04%
2019/07/22	6	73.63	12	73.60	74.00	-6	7,166	-0.08%
2019/07/19	7	71.09	9	71.31	72.40	-2	6,836	-0.03%
2019/07/18	1	69.60	7	68.24	68.90	-6	6,579	-0.09%
2019/07/17	4	70.10	10	69.82	69.00	-6	6,507	-0.09%
2019/07/16	10	69.23	3	68.97	68.50	7	6,374	0.11%
2019/07/15	4	70.03	3	69.37	69.80	1	6,340	0.02%
2019/07/12	12	71.83	8	72.33	72.00	4	6,566	0.06%
2019/07/11	21	70.75	29	72.21	72.50	-8	6,451	-0.12%
2019/07/10	1	66.70	3	68.00	68.40	-2	6,067	-0.03%
2019/07/09	12	67.73	15	67.62	67.50	-3	5,994	-0.05%
2019/07/08	7	66.20	18	66.39	66.40	-11	5,837	-0.19%
2019/07/05	0	0.00	12	64.77	65.10	-12	5,746	-0.21%
2019/07/04	10	65.25	3	65.30	64.00	7	5,678	0.12%
2019/07/03	15	66.84	7	66.27	65.00	8	5,522	0.14%
2019/07/02	3	65.00	1	65.00	66.00	2	5,438	0.04%
2019/07/01	6	66.57	10	65.79	65.60	-4	5,352	-0.07%
2019/06/28	8	64.53	3	64.77	64.50	5	5,160	0.10%
2019/06/27	9	63.16	17	62.40	65.00	-8	5,060	-0.16%
2019/06/26	27	58.23	45	58.74	60.20	-18	4,783	-0.38%
2019/06/25	4	57.58	9	57.26	57.10	-5	4,876	-0.10%
2019/06/24	0	0.00	2	57.15	57.40	-2	5,093	-0.04%
2019/06/21	7	57.67	9	56.46	56.10	-2	5,048	-0.04%
2019/06/20	10	55.20	18	56.23	56.60	-8	4,983	-0.16%
2019/06/19	2	54.50	4	54.75	55.10	-2	5,046	-0.04%
2019/06/17	0	0.00	15	52.01	52.80	-15	4,964	-0.30%
2019/06/14	1	52.80	1	52.40	52.00	0	5,048	0.00%
2019/06/13	24	52.48	25	52.43	53.00	-1	5,187	-0.02%
2019/06/12	12	52.23	9	52.64	52.10	3	5,480	0.05%
2019/06/11	0	0.00	1	51.20	52.10	-1	5,405	-0.02%
2019/06/05	0	0.00	7	50.69	49.95	-7	5,209	-0.13%
2019/06/04	5	48.52	5	48.23	48.55	0	5,016	0.00%
2019/06/03	0	0.00	3	47.23	48.15	-3	4,902	-0.06%
2019/05/31	0	0.00	3	43.43	43.80	-3	4,754	-0.06%
2019/05/30	1	41.95	0	0.00	42.50	1	4,751	0.02%
2019/05/29	0	0.00	1	41.60	41.65	-1	4,759	-0.02%
2019/05/28	1	41.70	0	0.00	41.90	1	4,771	0.02%
2019/05/24	2	41.48	2	41.45	41.50	0	4,878	0.00%
2019/05/23	0	0.00	5	40.80	41.25	-5	4,893	-0.10%
2019/05/22	4	43.23	8	43.05	41.80	-4	4,936	-0.08%
2019/05/21	1	40.25	6	41.22	42.20	-5	5,003	-0.10%
2019/05/20	13	41.72	4	42.19	41.40	9	5,012	0.18%
2019/05/17	0	0.00	5	44.41	43.80	-5	5,016	-0.10%
2019/05/16	2	46.20	3	46.35	45.25	-1	5,312	-0.02%
2019/05/15	6	47.52	0	0.00	47.50	6	5,368	0.11%
2019/05/14	17	46.23	3	45.35	46.70	14	5,442	0.26%
2019/05/13	7	49.14	10	48.14	47.80	-3	5,543	-0.05%
2019/05/10	7	51.13	3	51.03	51.00	4	5,558	0.07%
2019/05/09	1	50.50	12	50.89	50.40	-11	5,544	-0.20%
2019/05/08	0	0.00	1	50.40	50.70	-1	5,517	-0.02%
2019/05/07	1	51.20	130	51.01	51.20	-129	5,530	-2.33%	大賣/鉅額交易
2019/05/06	9	50.93	0	0.00	50.70	9	5,630	0.16%
2019/05/02	0	0.00	1	52.10	53.00	-1	5,637	-0.02%
2019/04/26	2	51.00	4	51.25	51.70	-2	5,741	-0.03%
2019/04/25	0	0.00	2	52.70	52.50	-2	5,731	-0.03%
2019/04/24	3	53.60	0	0.00	52.90	3	5,765	0.05%
2019/04/23	5	53.60	0	0.00	53.50	5	5,780	0.09%
2019/04/22	2	54.20	7	54.07	54.00	-5	5,789	-0.09%
2019/04/19	4	54.60	0	0.00	54.00	4	5,830	0.07%
2019/04/18	25	54.72	24	55.43	53.70	1	5,847	0.02%
2019/04/17	5	52.60	0	0.00	52.70	5	5,583	0.09%
2019/04/16	6	52.78	0	0.00	52.70	6	5,734	0.10%
2019/04/15	8	52.06	7	52.80	53.00	1	5,824	0.02%
2019/04/12	0	0.00	1	51.60	52.00	-1	5,956	-0.02%
2019/04/11	2	54.00	85	54.01	53.10	-83	6,111	-1.36%
2019/04/10	4	54.03	5	54.16	54.00	-1	6,532	-0.02%
2019/04/09	6	54.40	12	54.36	54.00	-6	7,067	-0.08%
2019/04/08	0	0.00	10	54.50	54.30	-10	7,208	-0.14%
2019/04/03	5	52.94	5	53.68	53.30	0	7,461	0.00%
2019/04/02	0	0.00	1	54.50	54.30	-1	7,776	-0.01%
2019/04/01	5	54.66	6	55.72	54.00	-1	7,759	-0.01%
2019/03/29	18	54.41	2	54.10	54.00	16	7,666	0.21%
2019/03/28	16	56.58	26	56.54	52.80	-10	7,511	-0.13%
2019/03/27	5	52.10	10	53.11	53.90	-5	7,012	-0.07%
2019/03/26	1	48.90	5	49.00	49.00	-4	6,655	-0.06%
2019/03/25	0	0.00	6	48.93	48.45	-6	6,643	-0.09%
2019/03/22	1	49.60	0	0.00	49.90	1	6,623	0.02%
2019/03/21	1	49.15	5	48.85	48.85	-4	6,491	-0.06%
2019/03/20	73	49.23	1	48.80	48.80	72	6,638	1.08%
2019/03/19	0	0.00	7	48.94	49.05	-7	6,655	-0.11%
2019/03/18	11	48.73	11	49.15	48.70	0	6,553	0.00%
2019/03/15	10	48.99	38	48.21	47.50	-28	6,382	-0.44%
2019/03/14	20	46.71	14	46.46	46.25	6	6,063	0.10%
2019/03/08	5	44.90	0	0.00	45.20	5	6,283	0.08%
2019/03/07	12	45.87	0	0.00	45.40	12	6,448	0.19%
2019/02/27	0	0.00	10	46.90	46.90	-10	6,590	-0.15%
2019/02/26	1	48.00	5	48.50	47.80	-4	6,617	-0.06%
2019/02/25	10	48.20	6	48.45	47.80	4	6,610	0.06%
2019/02/22	7	47.86	0	0.00	47.55	7	6,555	0.11%
2019/02/21	8	48.37	2	47.60	48.45	6	6,544	0.09%
2019/02/20	11	48.69	4	48.90	47.95	7	6,498	0.11%
2019/02/19	3	48.15	0	0.00	48.00	3	6,403	0.05%
2019/02/18	2	48.35	4	47.40	47.60	-2	6,414	-0.03%
2019/02/15	12	48.95	2	47.98	47.55	10	6,359	0.16%
2019/02/14	2	46.75	3	46.40	46.75	-1	6,030	-0.02%
2019/02/13	5	45.93	4	45.99	46.10	1	5,949	0.02%
2019/02/12	7	45.69	4	46.08	46.20	3	5,884	0.05%
2019/02/11	0	0.00	12	44.35	44.55	-12	5,769	-0.21%
2019/01/29	10	43.50	0	0.00	43.15	10	5,798	0.17%
2019/01/28	0	0.00	2	44.10	44.10	-2	5,802	-0.03%
2019/01/25	10	43.90	1	44.00	44.15	9	5,810	0.15%
2019/01/24	0	0.00	2	43.73	43.40	-2	5,742	-0.03%
2019/01/23	3	43.17	5	43.20	43.30	-2	5,746	-0.03%
2019/01/22	1	43.05	0	0.00	42.50	1	5,729	0.02%
2019/01/21	2	43.05	19	42.36	42.90	-17	5,709	-0.30%
2019/01/17	4	43.43	3	43.30	43.05	1	5,601	0.02%
2019/01/16	35	44.73	0	0.00	44.40	35	5,581	0.63%
2019/01/11	2	45.40	5	45.68	45.25	-3	5,558	-0.05%
2019/01/10	4	45.48	21	46.09	45.50	-17	5,491	-0.31%
2019/01/09	27	45.78	2	45.75	45.10	25	5,407	0.46%
2019/01/08	3	45.33	4	46.05	45.70	-1	5,307	-0.02%
2019/01/07	5	45.04	13	45.78	44.15	-8	5,135	-0.16%
2019/01/04	6	44.70	12	45.03	45.00	-6	5,047	-0.12%
2019/01/03	3	46.68	4	46.44	45.85	-1	4,916	-0.02%
2019/01/02	16	48.08	9	48.41	48.50	7	4,756	0.15%
2018/12/28	11	47.17	46	47.02	47.90	-35	4,319	-0.81%
2018/12/27	4	43.90	3	44.17	43.90	1	3,808	0.03%
2018/12/26	30	45.57	17	44.63	42.00	13	3,655	0.36%
2018/12/25	27	43.38	28	44.45	44.85	-1	3,311	-0.03%
2018/12/21	0	0.00	3	39.20	39.40	-3	2,892	-0.10%
2018/12/20	0	0.00	5	39.10	38.50	-5	2,885	-0.17%
2018/12/19	6	40.86	0	0.00	40.15	6	2,911	0.21%
2018/12/18	0	0.00	10	41.15	40.25	-10	2,911	-0.34%
2018/12/17	12	41.91	0	0.00	41.80	12	2,892	0.41%
2018/12/14	2	42.00	5	42.00	41.85	-3	2,893	-0.10%
2018/12/13	26	43.65	15	43.51	43.00	11	2,877	0.38%
2018/12/12	6	41.94	0	0.00	42.45	6	2,716	0.22%
2018/12/07	3	39.90	0	0.00	39.90	3	2,766	0.11%
2018/12/06	0	0.00	5	40.90	39.50	-5	2,882	-0.17%
2018/12/05	1	41.55	1	41.95	41.55	0	2,854	0.00%
2018/12/04	0	0.00	6	42.45	41.80	-6	2,842	-0.21%
2018/12/03	16	42.23	4	42.10	42.45	12	2,839	0.42%
2018/11/30	2	41.28	14	41.35	40.25	-12	2,770	-0.43%
2018/11/29	0	0.00	6	40.40	40.40	-6	2,639	-0.23%
2018/11/28	8	38.31	10	38.36	38.60	-2	2,650	-0.08%
2018/11/27	10	37.44	5	37.79	37.95	5	2,627	0.19%
2018/11/26	0	0.00	12	36.62	36.70	-12	2,557	-0.47%
2018/11/23	12	36.76	5	37.15	36.15	7	2,564	0.27%
2018/11/22	5	36.80	0	0.00	36.50	5	2,519	0.20%
2018/11/19	2	36.75	0	0.00	36.55	2	2,480	0.08%
2018/11/16	4	36.15	0	0.00	36.10	4	2,479	0.16%
2018/11/08	6	41.26	5	41.40	40.15	1	2,469	0.04%
2018/11/05	4	40.90	2	41.00	40.90	2	2,478	0.08%
2018/11/02	0	0.00	1	40.50	40.30	-1	2,474	-0.04%
2018/11/01	1	39.90	0	0.00	39.80	1	2,459	0.04%
2018/10/31	2	38.38	0	0.00	38.40	2	2,464	0.08%
2018/10/26	0	0.00	3	36.80	35.90	-3	2,504	-0.12%
2018/10/25	18	36.45	1	36.65	36.50	17	2,539	0.67%
2018/10/24	2	39.50	10	39.50	39.40	-8	2,583	-0.31%
2018/10/19	0	0.00	1	41.50	42.45	-1	2,701	-0.04%
2018/10/18	0	0.00	3	40.55	40.45	-3	2,745	-0.11%
2018/10/17	0	0.00	1	40.10	40.45	-1	2,849	-0.04%
2018/10/15	0	0.00	10	39.38	40.00	-10	3,010	-0.33%
2018/10/12	11	38.82	2	38.60	39.30	9	3,074	0.29%
2018/10/11	12	37.53	0	0.00	37.50	12	3,112	0.39%
2018/10/09	9	42.51	21	42.09	41.65	-12	3,142	-0.38%
2018/10/08	1	43.00	0	0.00	42.75	1	3,154	0.03%
2018/10/05	10	44.30	0	0.00	43.55	10	3,258	0.31%
2018/10/04	0	0.00	10	46.60	46.20	-10	3,325	-0.30%
2018/10/02	1	49.20	1	49.90	49.20	0	3,405	0.00%
2018/10/01	1	49.15	0	0.00	49.40	1	3,436	0.03%
2018/09/27	1	49.20	0	0.00	48.75	1	3,577	0.03%
2018/09/26	37	50.03	31	49.63	49.40	6	3,633	0.17%
2018/09/25	0	0.00	12	48.64	49.10	-12	3,761	-0.32%
2018/09/21	0	0.00	10	47.85	48.20	-10	3,890	-0.26%
2018/09/19	3	47.93	0	0.00	47.70	3	4,123	0.07%
2018/09/18	0	0.00	4	48.40	48.55	-4	4,365	-0.09%
2018/09/17	4	48.40	6	48.83	49.00	-2	4,447	-0.04%
2018/09/14	15	47.75	1	47.65	48.70	14	4,592	0.30%
2018/09/13	9	46.89	0	0.00	46.70	9	4,756	0.19%
2018/09/12	65	46.48	7	46.20	45.70	58	4,871	1.19%
2018/09/10	2	49.78	4	51.10	49.55	-2	5,604	-0.04%
2018/09/07	4	55.28	0	0.00	54.50	4	6,257	0.06%
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	6	58.30	7	57.81	57.00	-1	6,570	-0.02%
2018/09/04	4	58.75	3	57.80	57.90	1	6,611	0.02%
2018/09/03	0	0.00	2	56.00	55.80	-2	6,561	-0.03%
2018/08/31	3	57.37	0	0.00	57.50	3	6,616	0.05%
2018/08/30	0	0.00	5	58.44	58.00	-5	6,861	-0.07%
2018/08/28	0	0.00	1	58.20	57.60	-1	7,024	-0.01%
2018/08/27	0	0.00	1	57.50	57.60	-1	7,060	-0.01%
2018/08/24	1	56.00	2	55.90	56.30	-1	7,115	-0.01%
2018/08/23	0	0.00	10	57.60	56.80	-10	7,142	-0.14%
2018/08/22	10	57.80	1	58.20	57.80	9	7,151	0.13%
2018/08/21	0	0.00	2	57.00	57.40	-2	7,158	-0.03%
2018/08/17	2	55.85	1	57.60	55.90	1	7,281	0.01%
2018/08/16	2	55.90	1	56.90	56.80	1	7,284	0.01%
2018/08/15	2	57.05	0	0.00	57.40	2	7,251	0.03%
2018/08/14	1	59.00	4	57.43	59.00	-3	7,260	-0.04%
2018/08/13	2	56.00	3	56.60	55.10	-1	7,271	-0.01%
2018/08/09	2	59.45	0	0.00	59.50	2	7,274	0.03%
2018/08/08	2	60.95	3	61.30	60.40	-1	7,342	-0.01%
2018/08/07	5	60.86	2	61.60	61.00	3	7,403	0.04%
2018/08/06	7	60.34	2	60.25	60.60	5	7,457	0.07%
2018/08/03	7	60.49	6	60.20	60.30	1	7,509	0.01%
2018/08/02	7	59.84	14	60.15	60.20	-7	7,587	-0.09%
2018/08/01	5	59.84	3	60.27	60.60	2	7,627	0.03%
2018/07/31	34	58.43	18	58.87	58.50	16	7,749	0.21%
2018/07/30	75	58.86	0	0.00	57.10	75	7,696	0.97%
2018/07/27	7	62.13	10	62.13	62.20	-3	7,659	-0.04%
2018/07/26	8	62.29	8	62.28	62.00	0	7,659	0.00%
2018/07/25	7	61.49	0	0.00	61.40	7	7,631	0.09%
2018/07/24	7	60.86	3	61.10	61.60	4	7,564	0.05%
2018/07/23	8	61.00	2	61.20	61.00	6	7,538	0.08%
2018/07/20	2	68.80	5	67.40	67.70	-3	7,467	-0.04%
2018/07/19	6	68.12	1	68.20	68.50	5	7,479	0.07%
2018/07/18	1	70.00	0	0.00	69.20	1	7,561	0.01%
2018/07/17	7	71.39	0	0.00	71.10	7	7,634	0.09%
2018/07/16	0	0.00	1	73.90	73.00	-1	7,668	-0.01%
2018/07/13	3	75.07	6	74.60	74.10	-3	7,717	-0.04%
2018/07/12	6	72.95	6	73.82	74.30	0	7,777	0.00%
2018/07/11	2	70.75	4	71.45	71.50	-2	7,951	-0.03%
2018/07/10	2	71.40	1	71.40	71.20	1	8,152	0.01%
2018/07/09	3	69.73	1	69.60	68.80	2	8,229	0.02%
2018/07/06	2	67.90	1	70.10	70.00	1	8,437	0.01%
2018/07/05	0	0.00	1	70.50	69.30	-1	8,417	-0.01%
2018/07/04	1	69.00	2	69.70	69.50	-1	8,517	-0.01%
2018/07/03	8	69.96	0	0.00	69.30	8	8,542	0.09%
2018/07/02	4	76.83	8	75.93	74.00	-4	8,382	-0.05%
2018/06/29	25	76.68	27	76.74	76.80	-2	8,241	-0.02%
2018/06/28	12	75.36	18	76.12	75.00	-6	8,087	-0.07%
2018/06/27	12	76.92	14	76.89	75.20	-2	7,997	-0.03%
2018/06/26	9	73.36	1	72.20	73.30	8	7,753	0.10%
2018/06/25	10	76.78	18	74.14	74.00	-8	7,689	-0.10%
2018/06/22	17	76.65	4	75.10	74.60	13	7,564	0.17%
2018/06/21	15	74.79	13	74.96	74.50	2	7,364	0.03%
2018/06/20	18	74.28	6	69.55	70.10	12	7,220	0.17%
2018/06/19	19	77.93	94	78.90	75.80	-75	6,988	-1.07%
2018/06/15	53	76.61	72.1	77.22	78.70	-19.1	6,386	-0.30%
2018/06/14	35.1	72.16	11	72.25	71.60	24.1	5,697	0.42%
2018/06/13	73	71.54	38	71.46	72.80	35	5,649	0.62%
2018/06/12	11	69.05	5	69.50	68.80	6	5,449	0.11%
2018/06/11	6	67.93	4	69.03	67.80	2	5,399	0.04%
2018/06/08	3	69.57	8	69.71	69.10	-5	5,381	-0.09%
2018/06/07	9	71.58	12	71.56	70.40	-3	5,354	-0.06%
2018/06/06	17	69.01	29	68.53	68.80	-12	5,211	-0.23%
2018/06/05	8	67.58	2	68.00	66.70	6	5,110	0.12%
2018/06/04	10	68.00	11	67.92	67.40	-1	5,120	-0.02%
2018/06/01	6	67.57	2	67.90	67.30	4	5,098	0.08%
2018/05/31	1	65.20	3	66.17	66.00	-2	5,079	-0.04%
2018/05/30	2	65.00	5	64.70	65.50	-3	5,094	-0.06%
2018/05/29	3	66.50	30	66.64	66.30	-27	5,095	-0.53%
2018/05/28	18	67.33	4	67.43	67.70	14	5,067	0.28%
2018/05/25	5	65.80	6	66.03	66.30	-1	5,030	-0.02%
2018/05/24	24	64.95	0	0.00	64.40	24	4,960	0.48%
2018/05/23	1	64.00	0	0.00	63.60	1	4,964	0.02%
2018/05/22	2	64.80	1	64.70	64.20	1	5,011	0.02%
2018/05/21	8	64.64	6	64.87	64.80	2	5,012	0.04%
2018/05/18	9	63.38	8	63.28	63.30	1	4,974	0.02%
2018/05/17	20	63.60	20	63.88	63.60	0	5,028	0.00%
2018/05/16	34	63.78	31	63.90	63.40	3	5,027	0.06%
2018/05/15	44	66.60	47	65.78	65.70	-3	5,024	-0.06%
2018/05/14	13	67.84	10	68.50	68.00	3	5,097	0.06%
2018/05/11	15	68.50	2	70.00	67.50	13	5,060	0.26%
2018/05/10	8	68.90	107	67.84	68.60	-99	5,084	-1.95%	大賣/
2018/05/09	2	68.95	3	68.10	67.20	-1	5,131	-0.02%
2018/05/08	8	67.81	11	67.66	67.10	-3	5,160	-0.06%
2018/05/07	1	64.70	1	64.40	64.60	0	5,373	0.00%
2018/05/04	2	64.75	2	64.95	64.00	0	5,382	0.00%
2018/05/03	11	63.30	8	62.61	62.50	3	5,331	0.06%
2018/04/30	2	61.50	0	0.00	62.20	2	5,457	0.04%
2018/04/27	5	62.80	2	61.45	61.00	3	5,518	0.05%
2018/04/26	5	61.76	5	59.90	59.70	0	5,516	0.00%
2018/04/24	8	61.20	100	60.75	61.90	-92	5,534	-1.66%
2018/04/23	105	65.09	7	65.97	65.10	98	5,446	1.80%	大買/
2018/04/20	2	69.00	4	69.05	68.80	-2	5,457	-0.04%
2018/04/19	11	72.35	6	72.00	72.00	5	5,521	0.09%
2018/04/18	22	71.50	19	71.93	72.60	3	5,457	0.05%
2018/04/17	8	75.11	16	73.71	71.00	-8	5,323	-0.15%
2018/04/16	0	0.00	103	72.36	73.90	-103	5,120	-2.01%	大賣/鉅額交易
2018/04/13	7	69.90	1	69.70	69.50	6	5,003	0.12%
2018/04/12	0	0.00	9	68.88	68.10	-9	4,916	-0.18%
2018/04/11	0	0.00	5	65.48	65.60	-5	4,770	-0.10%
2018/04/10	16	67.01	13	67.08	65.20	3	4,870	0.06%
2018/04/09	1	63.90	0	0.00	65.60	1	4,948	0.02%
2018/04/03	1	60.00	1	58.90	59.70	0	4,918	0.00%
2018/04/02	4	61.10	0	0.00	60.70	4	4,969	0.08%
2018/03/31	0	0.00	5	60.50	60.60	-5	5,078	-0.10%
2018/03/30	13	61.00	3	61.00	61.00	10	5,215	0.19%
2018/03/28	0	0.00	5	62.74	62.80	-5	5,551	-0.09%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/23	29	62.35	1	62.20	63.20	28	6,013	0.47%
2018/03/22	1	65.00	0	0.00	64.20	1	6,360	0.02%
2018/03/20	10	64.10	0	0.00	64.90	10	6,685	0.15%
2018/03/19	1	63.60	10	64.70	63.60	-9	6,963	-0.13%
2018/03/16	3	66.30	2	66.85	65.60	1	7,111	0.01%
2018/03/15	14	67.92	20	68.20	67.30	-6	7,364	-0.08%
2018/03/14	1	67.30	15	67.51	67.30	-14	7,818	-0.18%
2018/03/13	2	67.90	2	67.90	67.60	0	8,097	0.00%
2018/03/12	34	67.12	28	66.66	66.80	6	8,360	0.07%
2018/03/09	4	64.35	0	0.00	64.50	4	8,627	0.05%
2018/03/08	3	64.37	3	63.60	64.20	0	9,055	0.00%
2018/03/07	7	62.44	15	62.77	62.00	-8	9,434	-0.08%
2018/03/06	2	63.65	0	0.00	63.00	2	9,910	0.02%
2018/03/05	2	63.60	5	64.50	63.50	-3	10,312	-0.03%
2018/03/02	25	65.98	0	0.00	66.00	25	10,928	0.23%
2018/02/27	1	68.00	0	0.00	67.90	1	11,471	0.01%
2018/02/26	2	68.60	0	0.00	67.80	2	12,192	0.02%
2018/02/23	2	68.20	0	0.00	68.20	2	12,693	0.02%
2018/02/22	5	68.40	6	68.78	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	2	66.70	67.80	-2	12,973	-0.02%
2018/02/12	1	63.50	0	0.00	63.20	1	13,107	0.01%
2018/02/09	0	0.00	3	63.30	63.10	-3	13,187	-0.02%
2018/02/08	21	64.50	0	0.00	64.00	21	13,132	0.16%
2018/02/07	5	68.64	15	67.10	66.70	-10	13,079	-0.08%
2018/02/06	17	66.19	9	68.13	65.30	8	13,028	0.06%
2018/02/05	8	70.85	8	72.06	72.50	0	12,926	0.00%
2018/02/02	10	74.60	20	74.28	73.10	-10	12,932	-0.08%
2018/02/01	6	73.95	22	73.60	73.90	-16	12,910	-0.12%
2018/01/31	7	72.51	19	72.32	72.50	-12	12,812	-0.09%
2018/01/30	55	74.01	35	73.29	71.60	20	12,766	0.16%
2018/01/29	8	69.79	15	69.43	69.80	-7	12,415	-0.06%
2018/01/26	18	70.05	18	68.94	69.60	0	12,561	0.00%
2018/01/25	21	68.88	1	68.50	69.70	20	12,866	0.16%
2018/01/24	103	68.95	1	68.70	68.70	102	12,819	0.80%	大買/鉅額交易
2018/01/23	11	72.05	14	70.59	70.20	-3	12,762	-0.02%
2018/01/22	5	71.86	7	71.36	71.50	-2	12,869	-0.02%
2018/01/19	0	0.00	17	70.64	70.80	-17	12,893	-0.13%
2018/01/18	3	73.13	0	0.00	70.10	3	13,001	0.02%
2018/01/17	11	72.25	5	71.68	72.30	6	13,148	0.05%
2018/01/16	8	73.31	30	72.65	71.30	-22	13,100	-0.17%
2018/01/15	16	70.96	14	70.89	71.70	2	12,963	0.02%
2018/01/12	12	68.26	1	68.10	68.50	11	12,811	0.09%
2018/01/11	12	68.46	0	0.00	67.90	12	12,812	0.09%
2018/01/10	1	67.40	1	68.20	67.40	0	12,790	0.00%
2018/01/09	3	69.20	1	71.00	68.80	2	12,750	0.02%
2018/01/08	7	73.27	12	73.01	71.90	-5	12,615	-0.04%
2018/01/05	12	74.36	3	73.67	73.60	9	12,565	0.07%
2018/01/04	11	73.55	10	73.70	73.20	1	12,503	0.01%
2018/01/03	4	72.58	25	73.98	74.50	-21	12,357	-0.17%
2018/01/02	11	67.85	0	0.00	69.10	11	12,118	0.09%