宏捷科 (8086)-台新-建北券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	99.70	7	98.09	99.40	-2	2,447	-0.08%
2024/11/18	1	94.00	0	0.00	94.00	1	2,409	0.04%
2024/11/15	1	95.70	1	94.80	94.80	0	2,418	0.00%
2024/11/14	1	95.50	0	0.00	94.60	1	2,435	0.04%
2024/11/13	8	99.36	10.1	99.92	98.30	-2.1	2,413	-0.08%
2024/11/11	0	0.00	4	97.30	97.50	-4	2,300	-0.17%
2024/11/07	1	93.30	0	0.00	93.30	1	2,295	0.04%
2024/11/05	2	90.00	1	88.50	90.20	1	2,322	0.04%
2024/11/04	1	92.80	1	92.40	91.80	0	2,358	0.00%
2024/11/01	1	91.40	1	93.90	95.20	0	2,387	0.00%
2024/10/29	1	94.00	0	0.00	93.10	1	2,431	0.04%
2024/10/28	3	95.60	40	94.97	93.80	-37	2,444	-1.51%
2024/10/25	2	97.75	2	97.70	97.80	0	2,451	0.00%
2024/10/24	1.1	98.53	0	0.00	98.40	1.1	2,450	0.04%
2024/10/23	2	100.75	1	101.50	100.50	1	2,433	0.04%
2024/10/22	1	100.50	1	100.50	101.50	0	2,440	0.00%
2024/10/21	1	100.00	1	101.50	102.50	0	2,467	0.00%
2024/10/17	2	103.75	2	103.75	103.00	0	2,518	0.00%
2024/10/16	2	103.25	0	0.00	103.00	2	2,523	0.08%
2024/10/15	4	107.88	4	108.63	107.50	0	2,505	0.00%
2024/10/11	0	0.00	1.3	103.04	104.00	-1.3	2,525	-0.05%
2024/10/08	1	103.50	1	104.50	104.50	0	2,608	0.00%
2024/10/07	1	104.50	11	103.64	105.00	-10	2,664	-0.38%
2024/10/04	0	0.00	3	105.00	105.50	-3	2,720	-0.11%
2024/10/01	6	107.92	9	107.83	106.00	-3	2,786	-0.11%
2024/09/27	1	106.50	0	0.00	108.00	1	2,980	0.03%
2024/09/26	2	107.50	5	107.50	107.00	-3	2,999	-0.10%
2024/09/25	7	108.29	4	108.88	107.50	3	3,049	0.10%
2024/09/24	19	107.24	3	107.33	107.00	16	3,120	0.51%
2024/09/23	0	0.00	12	104.67	104.50	-12	3,074	-0.39%
2024/09/20	1	106.50	1	107.00	103.00	0	3,090	0.00%
2024/09/19	0	0.00	1.1	104.55	105.00	-1.1	3,098	-0.04%
2024/09/18	1.2	102.75	9	103.44	101.00	-7.8	3,097	-0.25%
2024/09/16	20	105.73	7	106.64	105.00	13	3,139	0.41%
2024/09/13	1	101.50	1	100.50	101.00	0	3,143	0.00%
2024/09/12	7	100.64	2	100.50	101.00	5	3,251	0.15%
2024/09/10	0.1	97.20	0	0.00	98.00	0.1	3,422	0.00%
2024/09/09	0.1	98.60	45	98.20	99.50	-45	3,443	-1.31%
2024/09/04	17.1	103.38	2	103.00	102.50	15.1	3,524	0.43%
2024/09/03	2	113.25	2	115.75	111.50	0	3,487	0.00%
2024/09/02	49	117.07	4.1	116.88	115.00	44.9	3,453	1.30%
2024/08/30	13	116.62	37.2	116.61	115.00	-24.2	3,382	-0.71%
2024/08/29	23	107.13	7.1	107.01	113.00	15.9	3,207	0.50%
2024/08/27	15	103.17	1	102.50	102.50	14	3,147	0.44%
2024/08/26	0	0.00	0.1	105.00	103.50	-0.1	3,162	0.00%
2024/08/23	0.1	103.00	0.2	104.50	104.50	-0.2	3,168	0.00%
2024/08/22	1	104.50	1	105.00	105.00	0	3,181	0.00%
2024/08/15	0	102.50	0.2	102.00	102.00	-0.2	3,178	-0.01%
2024/08/14	1	103.00	1	103.50	102.50	0	3,185	0.00%
2024/08/12	1	99.40	2	100.00	100.00	-1	3,185	-0.03%
2024/08/09	6	98.93	1	98.20	98.20	5	3,183	0.16%
2024/08/08	3	97.47	3	97.43	97.40	0	3,166	0.00%
2024/08/07	3	99.17	3	99.40	99.30	0	3,177	0.00%
2024/08/06	1	89.70	1	94.80	93.70	0	3,223	0.00%
2024/08/01	0	0.00	0.2	109.75	111.00	-0.2	3,179	-0.01%
2024/07/31	2	108.00	0	0.00	107.00	2	3,217	0.06%
2024/07/30	1.1	111.40	0	0.00	111.50	1.1	3,220	0.03%
2024/07/26	0	0.00	0.1	114.50	114.50	-0.1	3,241	0.00%
2024/07/23	0	0.00	0.1	119.50	119.00	-0.1	3,270	0.00%
2024/07/22	4.1	119.38	0	0.00	118.50	4.1	3,259	0.12%
2024/07/19	7.1	126.91	8.5	127.62	125.00	-1.4	3,225	-0.04%
2024/07/18	6	128.58	8	129.06	129.50	-2	3,217	-0.06%
2024/07/17	1.2	135.83	0	0.00	135.50	1.2	3,168	0.04%
2024/07/16	0	0.00	0.3	136.67	135.50	-0.3	3,179	-0.01%
2024/07/12	0	0.00	1.2	135.50	135.50	-1.2	3,196	-0.04%
2024/07/11	2	139.50	0	0.00	138.00	2	3,188	0.06%
2024/07/09	0.4	139.00	1.5	137.00	134.50	-1.1	3,157	-0.03%
2024/07/08	1.2	140.17	1.2	138.70	138.50	0.1	3,131	0.00%
2024/07/05	4.5	140.24	5.1	141.91	142.50	-0.6	3,102	-0.02%
2024/07/04	3.1	141.10	3.2	140.25	138.50	-0.1	3,053	0.00%
2024/07/03	35.5	143.58	42.1	143.47	140.50	-6.6	3,023	-0.22%
2024/07/02	0	0.00	3.2	139.22	140.50	-3.2	2,944	-0.11%
2024/07/01	6	140.42	5	141.40	139.00	1	3,100	0.03%
2024/06/28	19	139.76	34.2	140.24	139.50	-15.2	3,078	-0.49%
2024/06/27	21	133.95	1	134.50	133.00	20	2,996	0.67%
2024/06/25	1	133.50	5.1	134.98	135.50	-4.1	3,030	-0.14%
2024/06/21	0	0.00	7.6	142.05	141.50	-7.6	3,052	-0.25%
2024/06/20	9	138.94	1.1	138.55	140.50	7.9	3,067	0.26%
2024/06/19	11	140.59	10	137.95	136.00	1	3,070	0.03%
2024/06/18	7.4	138.24	14	138.71	138.00	-6.6	3,049	-0.22%
2024/06/17	1.1	137.45	5	135.30	137.50	-4	3,107	-0.13%
2024/06/14	12	130.75	10	131.70	130.00	2	3,174	0.06%
2024/06/13	29.3	130.42	53.4	130.42	131.00	-24.1	3,199	-0.75%
2024/06/12	2.1	122.57	2	124.50	122.50	0.1	3,122	0.00%
2024/06/11	1	122.50	0	0.00	123.00	1	3,175	0.03%
2024/06/07	2	122.00	3	122.00	122.50	-1	3,252	-0.03%
2024/06/06	0.1	127.00	4	124.50	124.00	-3.9	3,331	-0.12%
2024/06/05	36	126.01	0	0.00	126.00	36	3,419	1.05%
2024/06/04	2	131.50	2.1	130.12	129.50	-0.1	3,501	0.00%
2024/06/03	0.1	125.00	0	0.00	125.50	0.1	3,670	0.00%
2024/05/30	3.1	127.69	1	127.00	127.00	2.1	4,116	0.05%
2024/05/29	2	131.50	0	0.00	131.00	2	4,213	0.05%
2024/05/28	0.2	133.50	0	0.00	132.00	0.2	4,395	0.00%
2024/05/27	0.1	131.00	0	0.00	131.00	0.1	4,422	0.00%
2024/05/23	1	130.51	0	0.00	130.00	1	4,559	0.02%
2024/05/21	1	128.50	0	0.00	128.50	1	4,767	0.02%
2024/05/17	3	128.00	4	128.00	128.50	-1	5,354	-0.02%
2024/05/15	0	129.00	0	0.00	128.50	0	5,715	0.00%
2024/05/13	0.1	128.50	0	0.00	128.00	0.1	5,957	0.00%
2024/05/10	3	129.50	0	0.00	129.00	3	6,025	0.05%
2024/05/08	1	141.00	1.1	140.91	141.00	-0.1	6,125	0.00%
2024/05/06	4	138.75	1	139.00	137.50	3	6,159	0.05%
2024/05/03	21	139.00	21	139.95	139.00	0	6,128	0.00%
2024/04/30	2.1	139.53	2	141.50	138.00	0.1	6,128	0.00%
2024/04/29	2	136.50	3	137.17	137.00	-1	6,095	-0.02%
2024/04/25	1	130.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	133.00	1	132.50	133.00	0	6,199	0.00%
2024/04/22	1.1	129.68	0	0.00	126.50	1.1	6,254	0.02%
2024/04/19	0	0.00	4	128.50	130.50	-4	6,244	-0.06%
2024/04/18	1	136.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	2.1	136.64	0	0.00	137.00	2.1	6,273	0.03%
2024/04/16	1.6	132.93	1	133.00	132.00	0.6	6,267	0.01%
2024/04/15	1.2	137.15	2	138.00	137.00	-0.8	6,267	-0.01%
2024/04/12	1.3	141.28	1.2	140.46	139.50	0.1	6,300	0.00%
2024/04/11	8.1	141.95	0	142.00	142.00	8	6,385	0.13%
2024/04/10	3	144.33	0	0.00	145.50	3	6,613	0.05%
2024/04/09	4	145.50	1	146.00	145.50	3	6,700	0.04%
2024/04/08	8	148.81	1.2	148.50	146.00	6.8	6,701	0.10%
2024/04/03	10	152.15	10.2	152.65	153.00	-0.2	6,653	0.00%
2024/04/02	1	146.56	5	149.00	150.00	-4	6,505	-0.06%
2024/04/01	4.2	147.38	1	145.50	146.00	3.2	6,500	0.05%
2024/03/29	0	0.00	1	145.00	144.00	-1	6,539	-0.02%
2024/03/28	5.1	145.17	2	145.25	143.00	3.1	6,631	0.05%
2024/03/27	3	146.83	0	0.00	147.50	3	6,657	0.05%
2024/03/26	4.3	152.66	5	149.30	148.00	-0.7	6,672	-0.01%
2024/03/25	3	155.00	3	154.50	154.00	0	6,721	0.00%
2024/03/22	0	148.00	1	147.00	152.00	-1	6,761	-0.01%
2024/03/21	6.1	146.84	2	147.00	146.50	4.1	6,791	0.06%
2024/03/20	24	152.73	1	156.50	148.00	23	6,725	0.34%
2024/03/19	14.2	159.71	15.3	157.24	158.00	-1.2	6,646	-0.02%
2024/03/18	2	156.00	11	157.68	158.00	-9	6,507	-0.14%
2024/03/15	15.1	154.19	29	153.95	153.50	-14	6,533	-0.21%
2024/03/14	19.7	148.70	0	0.00	148.00	19.7	6,492	0.30%
2024/03/13	8	154.62	14	154.96	153.50	-6	6,499	-0.09%
2024/03/12	22	158.09	31	158.87	157.50	-9	6,554	-0.14%
2024/03/11	13	154.96	20.2	155.02	154.50	-7.2	6,616	-0.11%
2024/03/08	9.1	151.09	11	151.09	148.00	-1.9	6,843	-0.03%
2024/03/07	39	158.35	45.1	159.77	155.50	-6.1	6,863	-0.09%
2024/03/06	23	154.13	28.1	155.22	156.50	-5.1	6,810	-0.07%
2024/03/05	34.1	156.61	28.3	157.88	153.00	5.8	7,132	0.08%
2024/03/04	18	149.92	17	150.29	149.50	1	6,935	0.01%
2024/03/01	34.2	146.10	43	146.55	149.00	-8.8	7,028	-0.13%
2024/02/29	3	139.00	7	140.64	141.50	-4	7,376	-0.05%
2024/02/27	15	137.90	19	137.97	137.50	-4	7,583	-0.05%
2024/02/26	7	140.50	8	139.94	141.50	-1	7,726	-0.01%
2024/02/23	12.6	143.10	5	143.20	142.00	7.6	7,717	0.10%
2024/02/22	12	148.79	4	147.00	145.50	8	7,700	0.10%
2024/02/21	27.1	148.72	16	149.34	147.50	11.1	7,663	0.14%
2024/02/20	11	145.64	11	145.77	143.50	0	7,390	0.00%
2024/02/19	3	143.50	21.2	144.50	146.00	-18.2	7,152	-0.25%
2024/02/16	26.4	130.92	35	131.89	133.00	-8.6	6,911	-0.12%
2024/02/15	14	129.57	21	129.50	131.00	-7	6,907	-0.10%
2024/02/05	9	127.44	4	128.75	127.50	5	6,912	0.07%
2024/02/02	13	125.46	3	124.17	123.00	10	7,017	0.14%
2024/02/01	1	125.00	3	123.00	124.50	-2	7,181	-0.03%
2024/01/31	11	124.14	9	124.11	124.00	2	7,284	0.03%
2024/01/30	0	0.00	2.1	121.02	121.00	-2.1	7,457	-0.03%
2024/01/29	1	117.00	2	118.00	117.00	-1	7,574	-0.01%
2024/01/25	0.2	117.00	0	0.00	115.50	0.2	7,829	0.00%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/23	3	117.67	0	0.00	117.00	3	8,270	0.04%
2024/01/22	2	116.00	4	117.63	118.50	-2	8,375	-0.02%
2024/01/19	1	113.00	3	115.17	115.00	-2	8,337	-0.02%
2024/01/18	4	113.13	3	113.50	113.00	1	8,290	0.01%
2024/01/17	3	116.83	2	117.75	116.50	1	8,260	0.01%
2024/01/16	3	115.17	5	115.90	116.50	-2	8,224	-0.02%
2024/01/15	2	115.50	2	114.25	116.50	0	8,198	0.00%
2024/01/12	5	113.50	3	114.83	113.50	2	8,208	0.02%
2024/01/11	7	114.86	1	115.50	114.50	6	8,179	0.07%
2024/01/10	3	115.50	0	0.00	115.50	3	8,148	0.04%
2024/01/09	2	117.75	1	118.50	117.00	1	8,130	0.01%
2024/01/08	3	118.33	3	120.33	117.00	0	8,104	0.00%
2024/01/05	5	117.30	2.1	119.67	117.00	2.9	8,054	0.04%
2024/01/04	23.2	120.23	20	122.28	118.50	3.2	7,944	0.04%
2024/01/03	8	121.38	0	0.00	120.00	8	7,701	0.10%
2024/01/02	2	129.25	1	130.00	129.00	1	7,612	0.01%
2023/12/29	2	131.00	7.2	130.81	131.00	-5.2	7,661	-0.07%
2023/12/28	0.1	128.50	12	130.13	128.00	-11.9	7,880	-0.15%
2023/12/27	2	132.50	1	132.00	132.00	1	7,841	0.01%
2023/12/26	3	129.50	2	130.75	130.00	1	7,810	0.01%
2023/12/25	4	128.13	2	130.50	129.50	2	7,736	0.03%
2023/12/22	10	124.40	3	124.50	123.50	7	7,629	0.09%
2023/12/21	6.5	119.50	1	119.50	119.00	5.5	7,557	0.07%
2023/12/20	6	121.08	4	121.75	122.00	2	7,532	0.03%
2023/12/19	1.1	125.00	1	126.50	122.50	0.1	7,433	0.00%
2023/12/18	4	130.13	3	130.67	129.50	1	7,350	0.01%
2023/12/15	0	0.00	0.1	135.00	134.50	-0.1	7,320	0.00%
2023/12/14	8	134.56	5	135.00	134.00	3	7,408	0.04%
2023/12/13	1.1	136.09	4	136.75	136.00	-2.9	7,405	-0.04%
2023/12/12	7	139.50	66.3	139.86	138.00	-59.3	7,399	-0.80%
2023/12/11	1	140.50	2.3	141.41	140.50	-1.3	7,360	-0.02%
2023/12/08	1	142.00	0.3	140.00	139.00	0.8	7,394	0.01%
2023/12/07	4	141.63	6	140.67	137.50	-2	7,512	-0.03%
2023/12/06	11	140.82	12.1	140.22	142.00	-1.1	7,637	-0.01%
2023/12/05	20	137.70	25	137.44	139.00	-5	7,538	-0.07%
2023/12/04	22	139.61	21.1	138.75	139.50	0.9	7,401	0.01%
2023/12/01	15	136.97	6	137.42	137.50	9	7,428	0.12%
2023/11/30	42	136.81	45.3	140.24	139.00	-3.3	7,508	-0.04%
2023/11/29	8	130.00	6.2	128.84	130.50	1.8	7,336	0.02%
2023/11/28	14	125.86	12	126.54	127.50	2	7,309	0.03%
2023/11/27	20.2	138.80	15	136.50	125.50	5.2	7,161	0.07%
2023/11/24	6	135.25	13	132.23	139.00	-7	6,737	-0.10%
2023/11/22	1	123.00	2	122.50	122.50	-1	6,286	-0.02%
2023/11/21	4	123.75	3	122.50	124.00	1	6,247	0.02%
2023/11/20	4	123.00	5	125.40	123.00	-1	6,208	-0.02%
2023/11/17	3	129.50	1	130.50	127.00	2	6,142	0.03%
2023/11/16	2	128.50	1.4	129.36	129.50	0.6	6,124	0.01%
2023/11/15	3	131.17	1	132.00	129.00	2	6,074	0.03%
2023/11/14	4	129.88	4	130.25	131.00	0	6,020	0.00%
2023/11/13	1	133.50	0	0.00	131.00	1	5,958	0.02%
2023/11/10	11	131.14	13	130.69	132.00	-2	5,855	-0.03%
2023/11/09	7.4	127.51	12	126.42	129.50	-4.6	5,621	-0.08%
2023/11/08	29	121.83	30	122.70	123.00	-1	5,388	-0.02%
2023/11/07	12	119.88	14	121.32	120.00	-2	5,235	-0.04%
2023/11/06	15	116.37	19	117.03	116.50	-4	4,945	-0.08%
2023/11/03	6	112.92	4	114.50	112.00	2	4,829	0.04%
2023/11/02	5	111.30	11	111.91	112.00	-6	4,675	-0.13%
2023/11/01	18	113.00	17	112.79	112.50	1	4,719	0.02%
2023/10/31	13	107.58	20.7	107.85	112.50	-7.7	4,614	-0.17%
2023/10/30	3	104.00	0	0.00	102.50	3	4,409	0.07%
2023/10/27	0	0.00	2	96.90	95.80	-2	4,291	-0.05%
2023/10/26	1.2	96.74	0	0.00	96.00	1.2	4,311	0.03%
2023/10/25	0	0.00	0	100.50	99.80	0	4,325	0.00%
2023/10/24	1	97.50	0	97.60	97.50	1	4,317	0.02%
2023/10/20	6.2	99.26	20	99.02	99.00	-13.9	4,363	-0.32%
2023/10/19	0.3	102.50	3	102.33	101.50	-2.7	4,417	-0.06%
2023/10/18	4	105.50	1	104.00	104.50	3	4,446	0.07%
2023/10/17	18.2	107.60	4	105.75	104.50	14.2	4,526	0.31%
2023/10/16	2	107.25	0	0.00	107.50	2	4,590	0.04%
2023/10/12	2	105.50	1	107.00	107.50	1	4,638	0.02%
2023/10/11	1	104.50	0	0.00	104.50	1	4,650	0.02%
2023/10/06	1	108.00	1	108.50	107.50	0	4,674	0.00%
2023/10/05	37	107.08	36	108.06	107.50	1	4,711	0.02%
2023/10/04	23	112.11	12	111.71	109.00	11	4,741	0.23%
2023/10/03	1.3	110.00	0	0.00	108.50	1.3	4,573	0.03%
2023/09/27	2	107.50	2	108.50	108.00	0	5,086	0.00%
2023/09/22	3	110.50	3	109.67	111.50	0	5,146	0.00%
2023/09/21	3	110.50	2	111.50	110.50	1	5,139	0.02%
2023/09/20	2	112.00	2	112.25	112.50	0	5,107	0.00%
2023/09/19	3	113.33	3	117.00	113.50	0	5,073	0.00%
2023/09/18	3.1	119.16	4	118.38	119.00	-0.9	4,963	-0.02%
2023/09/15	2	117.50	1	119.00	117.00	1	4,928	0.02%
2023/09/14	4	118.88	14	118.86	118.00	-10	4,887	-0.20%
2023/09/13	15	118.37	5	118.00	118.00	10	4,824	0.21%
2023/09/12	67	119.49	13.5	120.75	120.50	53.5	4,754	1.13%
2023/09/11	35	119.63	41	118.89	117.50	-6	4,616	-0.13%
2023/09/08	7	116.14	3	114.50	116.50	4	4,370	0.09%
2023/09/07	12	116.88	9	116.61	115.00	3	4,311	0.07%
2023/09/06	10	113.75	12	113.88	114.00	-2	4,118	-0.05%
2023/09/05	17	112.09	18	111.33	112.00	-1	3,955	-0.03%
2023/09/04	112	108.39	16	106.62	110.00	96	3,740	2.57%	大買/
2023/09/01	2	99.60	7	100.79	100.00	-5	3,578	-0.14%
2023/08/31	3	98.13	5	97.10	97.00	-2	3,519	-0.06%
2023/08/30	12	96.83	21	96.47	97.70	-9	3,555	-0.25%
2023/08/29	4	91.45	0	0.00	91.70	4	3,535	0.11%
2023/08/25	1	94.50	1	95.00	93.20	0	3,585	0.00%
2023/08/24	1	94.70	3	94.33	94.40	-2	3,576	-0.06%
2023/08/23	2	94.10	2	94.05	94.60	0	3,561	0.00%
2023/08/15	2	87.50	0	0.00	88.00	2	3,502	0.06%
2023/08/14	1	89.50	0	0.00	89.50	1	3,488	0.03%
2023/08/10	1	93.60	1	93.80	93.60	0	3,487	0.00%
2023/08/09	6	95.67	2	94.90	94.90	4	3,499	0.11%
2023/08/08	2	98.65	2	98.85	99.20	0	3,431	0.00%
2023/08/07	2	100.20	2	100.70	100.00	0	3,397	0.00%
2023/08/04	2	98.10	7	98.69	99.50	-5	3,254	-0.15%
2023/08/01	0	0.00	0.6	92.10	92.50	-0.6	3,084	-0.02%
2023/07/31	8	92.05	8	94.05	92.30	0	3,097	0.00%
2023/07/28	1	91.90	2	92.80	91.60	-1	3,081	-0.03%
2023/07/26	3	91.60	0	0.00	90.00	3	3,101	0.10%
2023/07/25	1	96.00	0	0.00	95.50	1	3,086	0.03%
2023/07/24	6	97.92	3	99.90	95.90	3	3,095	0.10%
2023/07/21	1	97.50	0	0.00	97.50	1	3,030	0.03%
2023/07/20	3	99.07	5	99.98	100.00	-2	3,024	-0.07%
2023/07/19	4	97.98	3	98.70	96.20	1	2,932	0.03%
2023/07/18	0	0.00	1	97.10	96.50	-1	2,905	-0.03%
2023/07/17	0	0.00	2	96.80	96.60	-2	2,913	-0.07%
2023/07/14	1	97.80	1	98.10	97.60	0	2,935	0.00%
2023/07/13	2	99.85	1	97.60	97.60	1	2,963	0.03%
2023/07/12	27.1	102.93	43	100.50	99.20	-15.9	2,963	-0.54%
2023/07/11	1	100.50	2	101.00	103.00	-1	2,923	-0.03%
2023/07/10	25.1	97.80	5	99.60	99.90	20.1	2,853	0.70%
2023/07/07	9	98.19	9	98.47	96.40	0	2,797	0.00%
2023/07/06	11	99.74	174	100.49	101.00	-163	2,753	-5.92%	大賣/鉅額交易
2023/07/05	170	98.81	5	96.90	93.90	165	2,569	6.42%	大買/鉅額交易
2023/07/03	0	0.00	1	91.20	91.30	-1	2,511	-0.04%
2023/06/30	1	91.70	1	90.00	90.30	0	2,543	0.00%
2023/06/21	1	87.10	1	87.90	87.10	0	3,190	0.00%
2023/06/20	1	88.80	0	0.00	88.50	1	3,180	0.03%
2023/06/19	1	89.20	0	0.00	89.30	1	3,181	0.03%
2023/06/15	0	0.00	3	92.30	92.00	-3	3,176	-0.09%
2023/06/14	1	89.00	3	88.73	88.60	-2	3,176	-0.06%
2023/06/13	0	0.00	2	90.85	90.70	-2	3,171	-0.06%
2023/06/09	1	90.90	0	0.00	90.30	1	3,153	0.03%
2023/06/08	0	0.00	1	90.10	90.10	-1	3,136	-0.03%
2023/06/07	7	94.60	18	94.14	93.20	-11	3,092	-0.36%
2023/06/06	3	90.63	1	89.90	89.60	2	2,970	0.07%
2023/06/05	18	90.76	3	90.27	90.00	15	2,919	0.51%
2023/06/02	3	87.97	5	87.72	88.10	-2	2,829	-0.07%
2023/06/01	2	83.75	0	0.00	84.10	2	2,751	0.07%
2023/05/31	2	83.60	5	83.64	82.90	-3	2,754	-0.11%
2023/05/25	0	0.00	13	80.31	80.00	-13	2,704	-0.48%
2023/05/23	0	0.00	2	80.60	81.00	-2	2,793	-0.07%
2023/05/22	0	0.00	4	79.83	80.20	-4	2,834	-0.14%
2023/05/19	2	77.80	1	78.10	78.00	1	2,833	0.04%
2023/05/18	1	77.70	0	0.00	78.00	1	2,834	0.04%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/10	0	0.00	30	80.07	80.40	-30	2,821	-1.06%
2023/05/09	1	78.90	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	80.60	1	81.00	80.10	0	2,834	0.00%
2023/05/04	4	82.08	1	83.00	81.20	3	2,828	0.11%
2023/05/03	2	82.50	9	83.84	82.10	-7	2,846	-0.25%
2023/05/02	11	85.93	2	86.00	84.30	9	2,862	0.31%
2023/04/28	9	83.11	9	83.42	82.80	0	2,943	0.00%
2023/04/26	4	83.50	4	83.65	82.00	0	2,971	0.00%
2023/04/25	2	85.00	0	0.00	83.00	2	2,969	0.07%
2023/04/21	12	89.98	0	0.00	89.00	12	2,953	0.41%
2023/04/19	3	94.93	5	94.36	94.10	-2	3,037	-0.07%
2023/04/18	1.1	93.90	0	0.00	93.00	1.1	3,004	0.04%
2023/04/17	5	92.46	6	93.88	93.90	-1	3,010	-0.03%
2023/04/13	2.2	92.11	4	91.93	90.40	-1.9	2,945	-0.06%
2023/04/12	1	94.00	0	0.00	93.40	1	2,911	0.03%
2023/04/11	5	93.48	4	93.85	93.70	1	2,871	0.03%
2023/04/10	1	91.10	12	90.78	91.00	-11	2,772	-0.40%
2023/04/07	5	89.50	4	90.53	90.60	1	2,734	0.04%
2023/04/06	12	89.02	1	88.60	89.00	11	2,638	0.42%
2023/03/31	2	86.40	2	85.90	87.20	0	2,585	0.00%
2023/03/30	7	87.14	7	87.34	87.80	0	2,526	0.00%
2023/03/29	14	87.11	19	87.65	85.10	-5	2,387	-0.21%
2023/03/28	2	82.00	13	82.47	82.30	-11	2,095	-0.53%
2023/03/27	2	82.05	0	0.00	82.80	2	1,974	0.10%
2023/03/24	10	79.45	1	80.80	80.90	9	1,894	0.48%
2023/03/23	1	79.00	0	0.00	78.10	1	1,841	0.05%
2023/03/20	1	78.60	1	77.80	77.30	0	1,850	0.00%
2023/03/17	1	77.00	2	77.00	77.00	-1	1,844	-0.05%
2023/03/16	1.1	72.12	1	73.20	72.10	0.1	1,803	0.00%
2023/03/13	1	75.40	0	0.00	75.50	1	1,855	0.05%
2023/03/09	0	0.00	11	78.50	77.80	-11	1,897	-0.58%
2023/03/08	1	78.40	2	78.70	78.90	-1	1,918	-0.05%
2023/03/06	1	78.90	0	0.00	79.30	1	1,982	0.05%
2023/03/03	0	0.00	3	76.70	77.50	-3	2,067	-0.15%
2023/03/01	1	77.00	2	77.10	77.10	-1	2,428	-0.04%
2023/02/24	0	0.00	1	77.70	76.70	-1	2,435	-0.04%
2023/02/23	2	77.85	0	0.00	78.00	2	2,420	0.08%
2023/02/22	0	0.00	1	78.10	77.50	-1	2,422	-0.04%
2023/02/21	5	82.50	6	80.78	79.20	-1	2,423	-0.04%
2023/02/20	1	79.00	4	78.83	81.00	-3	2,353	-0.13%
2023/02/17	1	77.40	3	77.90	76.90	-2	2,309	-0.09%
2023/02/16	3	77.10	0	0.00	77.10	3	2,312	0.13%
2023/02/15	1	77.50	0	0.00	76.10	1	2,374	0.04%
2023/02/14	0.1	76.70	0	0.00	76.20	0.1	2,405	0.00%
2023/02/10	8	75.63	8	75.35	76.30	0	2,431	0.00%
2023/02/09	1.1	77.72	0	0.00	77.30	1.1	2,420	0.05%
2023/02/08	0	0.00	5	77.92	78.80	-5	2,417	-0.21%
2023/02/03	5	76.94	1	76.00	75.60	4	2,440	0.16%
2023/02/02	0	0.00	4	78.40	78.40	-4	2,458	-0.16%
2023/02/01	0	0.00	1	79.20	77.90	-1	2,486	-0.04%
2023/01/31	9	78.49	5	78.68	79.50	4	2,460	0.16%
2023/01/30	5	78.22	7	78.79	79.90	-2	2,435	-0.08%
2023/01/17	3	73.47	4	73.55	74.20	-1	2,326	-0.04%
2023/01/13	0	0.00	19	72.31	70.50	-19	2,238	-0.85%
2023/01/11	5	74.10	0	0.00	74.10	5	2,223	0.22%
2023/01/10	3	74.20	2	74.20	74.20	1	2,221	0.05%
2023/01/09	6	74.98	5	74.70	75.20	1	2,193	0.05%
2023/01/06	14	73.04	0	0.00	73.10	14	2,076	0.67%
2023/01/05	1	72.90	1	73.10	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	70.70	70.80	-1	2,021	-0.05%
2023/01/03	1	68.50	0	0.00	69.10	1	2,013	0.05%
2022/12/29	0	0.00	1	69.10	69.10	-1	2,026	-0.05%
2022/12/21	2	66.80	0	0.00	66.60	2	2,129	0.09%
2022/12/20	2	68.05	0	0.00	67.10	2	2,140	0.09%
2022/12/19	1	71.70	2	71.75	71.20	-1	2,137	-0.05%
2022/12/16	1	70.40	1	71.00	71.40	0	2,139	0.00%
2022/12/14	1	72.10	0	0.00	73.50	1	2,131	0.05%
2022/12/12	2	71.10	2	71.10	70.90	0	2,117	0.00%
2022/12/08	1	70.70	0	0.00	70.60	1	2,100	0.05%
2022/12/06	1	73.10	1	73.30	73.20	0	2,080	0.00%
2022/12/05	0.3	75.77	0	0.00	74.50	0.3	2,069	0.01%
2022/12/02	0.1	76.10	0	0.00	76.10	0.1	2,032	0.00%
2022/12/01	2	76.60	3	76.67	75.40	-1	2,018	-0.05%
2022/11/30	0.1	76.40	0	0.00	75.40	0.1	1,996	0.01%
2022/11/29	1.1	77.09	2	76.20	76.40	-0.9	1,991	-0.05%
2022/11/28	1	78.30	0	0.00	78.80	1	1,970	0.05%
2022/11/25	3	80.30	1	80.60	79.30	2	1,999	0.10%
2022/11/24	19	79.54	22	80.90	81.50	-3	2,007	-0.15%
2022/11/23	6	73.77	3	73.93	75.50	3	1,717	0.17%
2022/11/18	0	0.00	1	70.10	68.80	-1	1,630	-0.06%
2022/11/17	2	68.50	2	68.50	70.50	0	1,689	0.00%
2022/11/11	5	69.00	7	68.77	65.80	-2	1,720	-0.12%
2022/11/09	3	64.90	0	0.00	64.50	3	1,622	0.18%
2022/10/31	0	0.00	2	60.20	61.80	-2	1,530	-0.13%
2022/10/28	1	57.90	1	58.70	56.20	0	1,509	0.00%
2022/10/18	1	60.70	1	61.70	60.60	0	1,485	0.00%
2022/10/12	1	58.80	0	0.00	58.80	1	1,436	0.07%
2022/10/06	3	63.60	1	64.00	63.70	2	1,440	0.14%
2022/10/05	1	65.20	1	65.10	65.00	0	1,425	0.00%
2022/10/03	0	0.00	2	59.80	59.90	-2	1,373	-0.15%
2022/09/30	0	0.00	0.2	59.60	60.90	-0.2	1,383	-0.01%
2022/09/29	2	60.00	0	0.00	60.20	2	1,383	0.14%
2022/09/28	0	0.00	1	61.10	59.70	-1	1,402	-0.07%
2022/09/20	0	0.00	7	73.16	72.80	-7	1,452	-0.48%
2022/09/15	0	0.00	3	76.30	76.50	-3	1,465	-0.20%
2022/09/14	1	75.10	0	0.00	75.60	1	1,480	0.07%
2022/09/12	10	76.37	13	77.30	77.10	-3	1,525	-0.20%
2022/09/08	13	75.20	12	74.96	75.00	1	1,543	0.06%
2022/09/07	10	74.07	10	74.10	74.10	0	1,564	0.00%
2022/09/06	2	75.80	2	75.60	75.50	0	1,579	0.00%
2022/09/05	14	79.03	13	77.57	78.00	1	1,578	0.06%
2022/09/02	15	79.83	16	80.04	80.50	-1	1,593	-0.06%
2022/09/01	6	81.62	7	81.13	80.80	-1	1,578	-0.06%
2022/08/31	3	82.70	11	81.48	82.00	-8	1,524	-0.52%
2022/08/30	0	0.00	0.1	75.70	76.20	-0.1	1,428	-0.01%
2022/08/29	2	74.80	0.9	75.00	74.90	1.1	1,447	0.07%
2022/08/26	1	77.50	0	0.00	77.60	1	1,501	0.07%
2022/08/25	2	77.50	0	0.00	77.00	2	1,506	0.13%
2022/08/24	8	78.73	1	77.50	77.20	7	1,540	0.45%
2022/08/23	6	79.08	6	78.78	82.00	0	1,536	0.00%
2022/08/17	1	76.80	1	76.10	76.80	0	1,514	0.00%
2022/07/26	0	0.00	4	73.83	73.70	-4	1,710	-0.23%
2022/07/07	1	68.80	0	0.00	69.10	1	1,815	0.06%
2022/07/05	1	71.50	0	0.00	70.70	1	1,812	0.06%
2022/07/01	1	78.10	0	0.00	77.10	1	1,816	0.06%
2022/06/28	0	0.00	6	85.00	84.30	-6	1,797	-0.33%
2022/06/27	2	85.50	0	0.00	84.90	2	1,802	0.11%
2022/06/24	4	82.80	1	82.40	82.20	3	1,808	0.17%
2022/06/23	2	80.60	1	80.00	80.70	1	1,818	0.05%
2022/06/22	1	81.00	0	0.00	80.20	1	1,829	0.05%
2022/06/20	1	81.90	21	80.42	79.50	-20	1,819	-1.10%
2022/06/14	1	88.30	0.1	87.50	88.50	1	1,838	0.05%
2022/06/13	0	0.00	2	90.65	88.10	-2	1,867	-0.11%
2022/06/09	2	94.00	1	94.30	93.70	1	1,920	0.05%
2022/06/08	2	93.00	1	93.30	92.90	1	1,988	0.05%
2022/06/07	1	95.00	0	0.00	94.60	1	1,983	0.05%
2022/06/06	5	96.50	5	96.00	96.70	0	1,972	0.00%
2022/06/01	2	96.00	2	95.40	95.40	0	1,958	0.00%
2022/05/31	1	94.00	0	0.00	94.40	1	1,934	0.05%
2022/05/30	6	89.63	4	89.73	90.10	2	1,943	0.10%
2022/05/27	1	88.50	1	88.20	88.20	0	1,926	0.00%
2022/05/24	0	0.00	0	85.30	83.60	0	1,972	0.00%
2022/05/23	0	0.00	0	87.30	85.70	0	1,975	0.00%
2022/05/17	0	0.00	3	85.00	88.80	-3	1,971	-0.15%
2022/05/16	3	83.50	0	0.00	82.00	3	1,938	0.15%
2022/05/13	0	0.00	3	83.07	83.60	-3	1,979	-0.15%
2022/05/06	0	0.00	9	82.03	82.10	-9	2,175	-0.41%
2022/04/28	0.2	84.60	2	84.60	83.90	-1.8	2,166	-0.08%
2022/04/27	1	85.50	0	0.00	83.10	1	2,167	0.05%
2022/04/26	0	0.00	1	90.00	89.80	-1	2,145	-0.05%
2022/04/22	5	94.20	0	0.00	94.00	5	2,131	0.23%
2022/04/20	0.2	90.90	0	0.00	90.60	0.2	2,184	0.01%
2022/04/15	1	94.40	0	0.00	94.40	1	2,345	0.04%
2022/04/11	0	95.70	2	97.90	95.00	-2	2,500	-0.08%
2022/04/07	0.1	94.80	0	0.00	95.70	0.1	2,509	0.00%
2022/04/06	0	0.00	1	99.00	98.40	-1	2,477	-0.04%
2022/04/01	2	98.95	1	99.00	98.80	1	2,510	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	1	102.00	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/24	1	100.00	1	100.50	102.00	0	2,627	0.00%
2022/03/23	0	0.00	1	102.00	101.50	-1	2,726	-0.04%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	1	102.50	1	104.50	101.50	0	2,741	0.00%
2022/03/17	2	100.25	4	100.00	101.50	-2	2,748	-0.07%
2022/03/15	0	0.00	1	95.20	93.50	-1	2,697	-0.04%
2022/03/14	1.1	98.15	3.3	96.06	97.70	-2.2	2,684	-0.08%
2022/03/11	9	99.10	7	98.94	98.20	2	2,642	0.08%
2022/03/10	1	103.50	1	102.50	103.00	0	2,574	0.00%
2022/03/09	0	0.00	0.3	100.50	100.50	-0.3	2,586	-0.01%
2022/03/08	0.1	99.60	0	0.00	99.60	0.1	2,604	0.00%
2022/03/04	4	107.25	0	0.00	106.00	4	2,595	0.15%
2022/03/03	0.3	111.00	1	110.50	110.00	-0.7	2,628	-0.03%
2022/03/02	0	106.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0	106.00	0	0.00	106.50	0	2,633	0.00%
2022/02/25	1.3	101.50	0	0.00	101.50	1.3	2,676	0.05%
2022/02/24	1.3	104.50	0	0.00	101.00	1.3	2,723	0.05%
2022/02/23	1	108.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	5	107.50	0	0.00	104.50	5	2,759	0.18%
2022/02/17	0	0.00	5	109.10	111.50	-5	2,913	-0.17%
2022/02/16	0.1	109.50	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	0	0.00	1	108.00	107.50	-1	2,937	-0.03%
2022/02/14	2.4	110.16	5	109.70	108.50	-2.7	2,902	-0.09%
2022/02/11	1.1	113.57	0	0.00	113.50	1.1	2,876	0.04%
2022/02/10	0	0.00	0.2	117.50	118.00	-0.2	2,850	-0.01%
2022/02/09	0.5	113.39	9	111.50	114.50	-8.6	2,845	-0.30%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	117.00	1	115.50	116.50	0	2,887	0.00%
2022/01/25	0.1	117.00	0	0.00	116.50	0.1	2,991	0.00%
2022/01/24	0.2	116.50	1	114.00	118.50	-0.9	3,051	-0.03%
2022/01/21	3.2	117.50	1	117.00	117.00	2.2	3,215	0.07%
2022/01/19	2	120.75	4	120.88	119.50	-2	3,567	-0.06%
2022/01/18	2.6	121.96	3	123.33	122.00	-0.4	3,646	-0.01%
2022/01/17	8	123.75	0	0.00	124.50	8	3,659	0.22%
2022/01/14	0.1	123.25	10	117.50	123.00	-9.9	3,713	-0.27%
2022/01/13	5	119.70	6	118.08	119.50	-1	3,747	-0.03%
2022/01/12	4.4	119.66	2	121.25	119.00	2.4	3,707	0.06%
2022/01/11	2.1	126.29	0	0.00	125.50	2.1	3,610	0.06%
2022/01/10	0	0.00	4	128.50	130.50	-4	3,587	-0.11%
2022/01/07	8.2	130.06	7	130.07	130.50	1.2	3,580	0.03%
2022/01/06	0.1	137.24	0	0.00	136.00	0.1	3,506	0.00%
2022/01/05	2	138.75	0.7	141.50	138.50	1.3	3,510	0.04%
2022/01/03	1	143.00	1	144.00	143.50	0	3,523	0.00%
2021/12/28	1	143.00	1	147.00	143.00	0	3,672	0.00%
2021/12/24	1.2	142.09	0	0.00	141.50	1.2	3,727	0.03%
2021/12/23	30	140.50	0	0.00	141.00	30	3,746	0.80%
2021/12/22	1.1	137.59	1	139.00	139.50	0.1	3,769	0.00%
2021/12/21	0.7	137.00	0	0.00	137.50	0.7	3,741	0.02%
2021/12/20	1	134.00	1	133.50	133.50	0	3,731	0.00%
2021/12/17	5	136.20	2	137.00	137.50	3	3,723	0.08%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1	145.00	0	0.00	144.00	1	3,887	0.03%
2021/12/10	1	143.00	2	142.00	141.50	-1	4,011	-0.02%
2021/12/09	0	0.00	31	145.00	144.00	-31	4,040	-0.77%
2021/12/08	1	145.00	31	146.06	145.00	-30	4,087	-0.73%
2021/12/07	1	146.00	0	0.00	146.00	1	4,097	0.02%
2021/12/03	1	145.00	2	145.50	146.00	-1	4,183	-0.02%
2021/12/01	3	145.50	0	0.00	146.50	3	4,262	0.07%
2021/11/30	2	149.00	4	148.00	147.00	-2	4,382	-0.05%
2021/11/29	0	0.00	6	147.25	147.00	-6	4,439	-0.14%
2021/11/26	1	143.00	6	143.00	145.00	-5	4,498	-0.11%
2021/11/23	3	152.17	1	156.00	151.00	2	4,467	0.04%
2021/11/22	5	155.90	2	156.50	156.00	3	4,482	0.07%
2021/11/19	7	159.21	3	158.17	156.00	4	4,636	0.09%
2021/11/18	1	158.50	0	0.00	156.00	1	4,675	0.02%
2021/11/17	5	156.20	2	155.25	157.50	3	4,698	0.06%
2021/11/16	4	153.88	5	153.70	154.50	-1	4,643	-0.02%
2021/11/15	0	0.00	1	153.00	151.50	-1	4,594	-0.02%
2021/11/12	1	152.50	1	152.50	152.50	0	4,614	0.00%
2021/11/11	0	0.00	2	151.75	150.00	-2	4,616	-0.04%
2021/11/10	3	150.67	2	151.50	151.50	1	4,664	0.02%
2021/11/09	1	151.00	2	148.50	148.50	-1	4,682	-0.02%
2021/11/04	4	150.38	0	0.00	150.00	4	4,693	0.09%
2021/11/03	0.1	155.50	2	159.50	155.00	-2	4,630	-0.04%
2021/11/02	2	155.00	2	159.25	154.00	0	4,621	0.00%
2021/11/01	0	0.00	1	161.00	161.00	-1	4,584	-0.02%
2021/10/29	6	163.92	5	161.90	159.50	1	4,642	0.02%
2021/10/28	0	0.00	15	159.73	158.50	-15	4,492	-0.33%
2021/10/27	51	158.84	39.1	160.58	161.50	11.9	4,457	0.27%
2021/10/25	0	0.00	1	139.00	143.00	-1	4,228	-0.02%
2021/10/22	1	139.00	0	0.00	140.00	1	4,315	0.02%
2021/10/20	0	0.00	1	144.00	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	2	141.00	139.00	-2	4,745	-0.04%
2021/10/13	1	133.50	1	137.50	133.50	0	5,126	0.00%
2021/10/12	6	135.92	3	135.83	136.50	3	5,191	0.06%
2021/10/08	0	0.00	2	145.00	142.00	-2	5,281	-0.04%
2021/10/07	14	141.96	11	142.59	141.50	3	5,378	0.06%
2021/10/06	1	140.00	2	136.50	137.50	-1	5,607	-0.02%
2021/10/05	1	134.00	1	135.00	138.50	0	5,874	0.00%
2021/10/04	0	0.00	2.1	132.26	132.00	-2.1	6,024	-0.03%
2021/10/01	0	0.00	10	139.98	136.50	-10	6,243	-0.16%
2021/09/30	1	141.00	0.1	141.00	143.50	0.9	6,511	0.01%
2021/09/29	12	140.00	2	139.50	140.50	10	6,543	0.15%
2021/09/28	2	146.51	0	0.00	148.00	2	6,625	0.03%
2021/09/27	0	151.50	0	0.00	149.50	0	6,785	0.00%
2021/09/23	2	150.26	3	150.83	150.00	-1	6,992	-0.01%
2021/09/22	1	150.02	38	150.63	149.50	-37	7,012	-0.53%
2021/09/17	1	148.50	2.2	148.14	150.50	-1.2	7,006	-0.02%
2021/09/16	6	147.00	4	147.63	144.50	2	7,056	0.03%
2021/09/15	44.3	148.21	1	149.50	150.00	43.3	7,098	0.61%
2021/09/13	1	163.50	2	159.00	157.00	-1	7,067	-0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	2	165.50	2	165.25	165.00	0	7,066	0.00%
2021/09/08	0	0.00	1	164.00	164.00	-1	7,095	-0.01%
2021/09/07	1	166.46	2	165.50	165.00	-1	7,193	-0.01%
2021/09/06	1.1	172.94	1	170.50	172.00	0.1	7,207	0.00%
2021/09/03	4	175.50	1	179.00	174.00	3	7,311	0.04%
2021/09/02	6	175.16	9	175.56	175.00	-3	7,603	-0.04%
2021/09/01	6	172.92	2	172.75	175.00	4	7,580	0.05%
2021/08/31	0	0.00	1	169.00	168.50	-1	7,481	-0.01%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/26	3	170.00	1	169.00	170.50	2	7,514	0.03%
2021/08/25	5	168.50	5	169.60	170.00	0	7,537	0.00%
2021/08/24	1	161.00	3	161.17	162.00	-2	7,398	-0.03%
2021/08/23	5	151.90	10	155.05	155.00	-5	7,405	-0.07%
2021/08/20	1	143.00	1	144.00	145.00	0	7,416	0.00%
2021/08/19	1	146.50	0	0.00	144.50	1	7,559	0.01%
2021/08/18	5	150.00	0	0.00	150.00	5	7,845	0.06%
2021/08/17	0	0.00	1	147.00	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	1	139.50	147.50	-1	7,970	-0.01%
2021/08/13	1.1	150.09	0	0.00	145.00	1.1	7,943	0.01%
2021/08/11	4	152.50	4	154.00	152.00	0	8,010	0.00%
2021/08/10	13	152.69	13	155.27	154.00	0	8,085	0.00%
2021/08/09	4.1	160.00	0	0.00	158.50	4.1	8,142	0.05%
2021/08/06	17	162.97	15	163.00	162.50	2	8,227	0.02%
2021/08/05	16	162.03	17	163.32	163.50	-1	8,291	-0.01%
2021/08/04	9	165.50	7	165.86	165.50	2	8,341	0.02%
2021/08/03	1	163.50	1	161.50	162.00	0	8,289	0.00%
2021/07/30	0.2	165.00	0	0.00	164.00	0.2	8,322	0.00%
2021/07/29	1	164.50	1	163.00	167.00	0	8,323	0.00%
2021/07/28	3	166.17	1	156.50	165.00	2	8,391	0.02%
2021/07/26	3	178.17	5.4	178.28	177.50	-2.4	8,524	-0.03%
2021/07/23	12	179.29	3	181.33	176.00	9	8,542	0.11%
2021/07/22	10	188.55	17	187.91	183.50	-7	8,500	-0.08%
2021/07/21	21	184.05	29.2	184.82	187.50	-8.2	8,323	-0.10%
2021/07/20	11	178.41	14	178.61	173.50	-3	8,132	-0.04%
2021/07/19	9	180.72	5	180.60	181.00	4	8,090	0.05%
2021/07/16	10	179.45	2	183.25	178.00	8	8,076	0.10%
2021/07/15	12	184.04	1	188.50	186.00	11	8,031	0.14%
2021/07/14	7	185.21	9	184.89	187.00	-2	7,974	-0.03%
2021/07/13	16	187.96	17	188.06	181.50	-1	7,875	-0.01%
2021/07/12	15	178.67	28.1	180.79	187.00	-13.1	7,644	-0.17%
2021/07/09	23	172.22	14.1	173.50	171.00	8.9	7,354	0.12%
2021/07/08	7	169.07	36.4	170.41	170.00	-29.4	7,228	-0.41%
2021/07/07	36	168.51	15	166.30	167.50	21	7,034	0.30%
2021/07/06	1	160.00	4	161.00	160.50	-3	6,822	-0.04%
2021/07/05	13	161.50	13	164.12	161.50	0	6,856	0.00%
2021/07/02	13	160.15	59	159.97	160.50	-46	6,846	-0.67%
2021/07/01	3.3	152.18	1	156.50	150.00	2.3	6,993	0.03%
2021/06/30	10	159.30	8	158.63	155.50	2	6,981	0.03%
2021/06/29	5.2	156.77	3	155.00	154.00	2.2	6,883	0.03%
2021/06/28	50	157.00	0	0.00	156.50	50	6,977	0.72%
2021/06/25	3	157.67	14	156.32	155.00	-11	6,965	-0.16%
2021/06/24	18	156.08	95	154.96	155.50	-77	6,906	-1.11%
2021/06/23	2	152.00	30	152.00	152.00	-28	6,737	-0.42%
2021/06/22	5.2	151.15	7.1	150.22	148.50	-1.9	6,674	-0.03%
2021/06/18	7	150.36	4	151.75	149.00	3	6,656	0.05%
2021/06/17	3.1	146.48	1	147.00	151.00	2.1	6,696	0.03%
2021/06/16	5	153.00	6	148.85	148.50	-1	6,684	-0.02%
2021/06/15	2	149.00	4	149.63	151.00	-2	6,544	-0.03%
2021/06/11	8	148.63	9.1	150.81	147.00	-1.1	6,582	-0.02%
2021/06/10	41	148.05	50	149.37	147.00	-9	6,566	-0.14%
2021/06/09	1	141.00	2	141.00	141.00	-1	6,218	-0.02%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/04	0	138.00	3	139.17	140.00	-3	6,304	-0.05%
2021/06/03	1	138.00	0	0.00	137.50	1	6,390	0.02%
2021/06/02	5.1	137.51	1	138.00	136.00	4.1	6,376	0.06%
2021/06/01	3	142.50	2.2	142.77	143.00	0.8	6,310	0.01%
2021/05/28	2	141.25	4	141.13	141.50	-2	6,278	-0.03%
2021/05/27	6	138.67	5	138.60	138.00	1	6,266	0.02%
2021/05/26	17	138.41	14	137.36	135.50	3	6,186	0.05%
2021/05/24	1	119.00	1	122.50	123.00	0	5,848	0.00%
2021/05/18	1	117.00	30	122.00	123.00	-29	6,011	-0.48%
2021/05/14	1	116.00	1	118.00	116.00	0	6,001	0.00%
2021/05/13	3	111.50	5	113.00	121.50	-2	6,052	-0.03%
2021/05/12	1.2	110.96	2	113.00	113.00	-0.8	6,237	-0.01%
2021/05/11	1	120.50	1	120.50	119.00	0	6,303	0.00%
2021/05/10	2	131.00	2	133.50	129.50	0	6,376	0.00%
2021/05/07	0	0.00	1	129.50	134.50	-1	6,490	-0.02%
2021/05/06	1.1	124.77	2	126.75	124.00	-0.9	6,531	-0.01%
2021/05/05	40.1	132.33	4	130.25	127.00	36.1	6,646	0.54%
2021/05/04	4	132.25	54	127.56	129.00	-50	6,867	-0.73%
2021/05/03	70.2	146.03	4	150.00	141.50	66.2	7,454	0.89%
2021/04/29	1	156.00	0.1	157.50	156.00	1	7,692	0.01%
2021/04/28	5	158.20	2.2	159.00	158.00	2.8	7,845	0.04%
2021/04/27	2	159.00	5	157.10	159.00	-3	7,982	-0.04%
2021/04/26	1	152.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	21	148.60	4	150.63	152.00	17	8,168	0.21%
2021/04/22	0	0.00	2	152.00	148.50	-2	8,232	-0.02%
2021/04/21	4	155.63	2	156.25	156.00	2	8,435	0.02%
2021/04/20	4	158.13	3	158.00	159.00	1	8,825	0.01%
2021/04/16	3.1	154.01	3	156.00	152.50	0.1	9,471	0.00%
2021/04/15	0.2	155.50	0	0.00	156.00	0.2	9,474	0.00%
2021/04/14	51	155.54	1	157.00	155.00	50	9,509	0.53%
2021/04/13	5	160.00	4	160.50	158.50	1	9,638	0.01%
2021/04/09	2	170.50	3	166.00	164.00	-1	9,762	-0.01%
2021/04/08	7	169.79	10	170.35	166.50	-3	9,878	-0.03%
2021/04/07	27	167.20	126	165.68	165.50	-99	9,876	-1.00%	大賣/
2021/04/06	1	154.50	1	155.50	157.00	0	9,798	0.00%
2021/04/01	7	155.79	3.5	156.29	153.00	3.6	10,358	0.03%
2021/03/31	5	153.50	8.1	154.31	156.00	-3.1	10,433	-0.03%
2021/03/30	1	147.00	2	148.25	149.00	-1	10,451	-0.01%
2021/03/29	5	146.90	3	147.50	147.50	2	10,529	0.02%
2021/03/26	4.5	143.28	4	143.50	145.50	0.5	10,544	0.00%
2021/03/25	0.1	141.50	1	141.00	141.00	-0.9	10,589	-0.01%
2021/03/23	55	141.57	3	142.50	142.50	52	10,681	0.49%
2021/03/22	5.1	143.55	0	0.00	141.00	5.1	10,744	0.05%
2021/03/19	5.4	145.06	0.1	146.00	144.50	5.3	10,707	0.05%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	1.2	148.72	0	0.00	146.00	1.2	10,821	0.01%
2021/03/16	5	145.20	4.1	147.52	146.50	0.9	10,811	0.01%
2021/03/15	2	149.00	0	0.00	147.50	2	10,953	0.02%
2021/03/12	2	152.54	4	153.13	152.00	-2	10,983	-0.02%
2021/03/11	0	149.00	1	150.00	150.50	-1	11,073	-0.01%
2021/03/10	5	150.00	9	148.50	148.00	-4	11,186	-0.04%
2021/03/09	10	144.85	2	146.75	149.50	8	11,559	0.07%
2021/03/05	1	157.00	1	154.50	156.50	0	12,262	0.00%
2021/03/04	40	158.50	0	0.00	158.00	40	12,337	0.32%
2021/03/03	1	158.50	0	0.00	163.00	1	12,440	0.01%
2021/03/02	15	161.50	26	161.71	161.00	-11	12,817	-0.09%
2021/02/26	13	160.35	2	159.25	159.50	11	12,899	0.09%
2021/02/24	37	167.86	37.3	171.45	166.50	-0.3	13,244	0.00%
2021/02/23	2	167.75	1	168.00	167.50	1	13,435	0.01%
2021/02/22	3.1	170.16	47	169.64	171.00	-43.9	13,582	-0.32%
2021/02/19	13	167.42	4	165.50	167.00	9	13,916	0.06%
2021/02/18	2	163.25	2	162.50	164.50	0	14,899	0.00%
2021/02/17	11	163.82	32	163.83	164.50	-21	15,466	-0.14%
2021/02/05	3	156.67	1	157.50	156.00	2	15,559	0.01%
2021/02/04	18	156.67	5	158.40	159.50	13	15,583	0.08%
2021/02/03	16	167.56	17	168.38	163.00	-1	15,439	-0.01%
2021/02/02	7	162.14	5	161.40	168.00	2	15,199	0.01%
2021/02/01	3	154.83	6	154.58	155.50	-3	15,066	-0.02%
2021/01/29	36	160.51	17	158.85	155.00	19	14,987	0.13%
2021/01/28	22	161.52	4	161.88	160.00	18	14,856	0.12%
2021/01/27	26	165.94	4	166.13	166.50	22	14,893	0.15%
2021/01/26	38	167.61	27	165.96	163.00	11	14,728	0.07%
2021/01/25	53.3	171.58	51	170.74	167.00	2.3	14,401	0.02%
2021/01/22	26.1	159.18	45	162.62	166.00	-18.9	13,660	-0.14%
2021/01/21	25	151.90	21	151.45	151.00	4	13,328	0.03%
2021/01/20	19	147.26	26	149.06	146.50	-7	13,151	-0.05%
2021/01/19	34.1	148.38	60	148.95	150.00	-26	12,974	-0.20%
2021/01/18	20	139.50	2	139.00	142.50	18	12,790	0.14%
2021/01/15	14	144.54	3	145.00	142.50	11	12,768	0.09%
2021/01/14	21	148.64	18	150.47	146.00	3	12,692	0.02%
2021/01/13	34.1	147.74	77	146.69	149.00	-43	12,473	-0.34%
2021/01/12	37	142.09	33	144.65	140.00	4	12,074	0.03%
2021/01/11	47.1	141.82	24.1	143.14	144.50	23	11,881	0.19%
2021/01/08	1	133.00	2	132.75	134.00	-1	11,457	-0.01%
2021/01/07	2.1	133.02	104	132.94	132.50	-102	11,486	-0.89%	大賣/鉅額交易
2021/01/06	8	133.88	1	134.00	133.50	7	11,728	0.06%
2021/01/05	2	136.75	3	137.83	138.50	-1	11,645	-0.01%
2021/01/04	2.1	137.50	5	136.90	138.50	-3	11,776	-0.03%
2020/12/31	22	137.66	11	138.18	135.00	11	11,690	0.09%
2020/12/30	22	138.41	0	0.00	137.00	22	11,732	0.19%
2020/12/29	16	136.28	60	136.77	136.50	-44	11,841	-0.37%
2020/12/28	151	134.96	43	137.29	138.00	108	11,835	0.91%	大買/鉅額交易
2020/12/25	25	129.84	13	129.77	131.00	12	11,339	0.11%
2020/12/24	12	129.50	11	128.09	127.00	1	11,406	0.01%
2020/12/23	3	127.33	8	127.00	128.00	-5	11,591	-0.04%
2020/12/22	3	126.00	3	124.67	122.00	0	11,699	0.00%
2020/12/21	2	123.75	1	125.50	126.00	1	11,830	0.01%
2020/12/18	2	126.00	5	124.80	123.00	-3	11,962	-0.03%
2020/12/17	2	124.00	0.7	125.00	125.50	1.3	12,014	0.01%
2020/12/16	2.7	124.08	4	124.50	123.50	-1.3	12,000	-0.01%
2020/12/15	13	119.42	0	0.00	119.00	13	12,041	0.11%
2020/12/14	5	121.90	3	121.17	121.00	2	12,254	0.02%
2020/12/11	7	121.71	10	121.85	121.50	-3	12,564	-0.02%
2020/12/10	1	124.50	3.7	125.17	125.00	-2.7	12,969	-0.02%
2020/12/09	14.7	129.52	9	129.06	128.50	5.7	13,476	0.04%
2020/12/08	13	124.04	2	124.00	124.50	11	13,588	0.08%
2020/12/07	4	123.25	3	124.33	123.00	1	13,556	0.01%
2020/12/04	5	128.30	3	129.00	129.00	2	13,392	0.01%
2020/12/03	15	131.27	17	130.38	128.00	-2	13,218	-0.02%
2020/12/02	19	130.29	37	129.11	131.00	-18	12,834	-0.14%
2020/12/01	2	120.25	1	120.50	123.50	1	12,089	0.01%
2020/11/30	1	124.00	1	124.00	121.50	0	12,080	0.00%
2020/11/27	3	122.67	0	0.00	122.00	3	11,996	0.03%
2020/11/26	26	123.13	21	123.71	124.50	5	11,870	0.04%
2020/11/25	9	119.28	4	119.75	117.00	5	11,431	0.04%
2020/11/24	2	121.00	1	121.00	120.50	1	11,304	0.01%
2020/11/23	8	125.75	11	126.50	122.00	-3	11,216	-0.03%
2020/11/20	9	123.39	28	124.39	126.00	-19	10,951	-0.17%
2020/11/19	21	121.05	8	121.56	121.00	13	10,676	0.12%
2020/11/18	34	121.15	37.3	120.47	121.50	-3.3	10,487	-0.03%
2020/11/17	101.1	123.19	118.1	122.47	118.50	-17	10,075	-0.17%	大買/大賣/
2020/11/16	30	116.05	36.1	116.26	119.00	-6.1	9,131	-0.07%
2020/11/13	8.2	107.20	11.2	106.21	108.50	-3	8,563	-0.04%
2020/11/12	29	105.02	21	104.79	104.50	8	8,433	0.09%
2020/11/11	3	102.50	5	101.70	102.50	-2	8,359	-0.02%
2020/11/10	6	102.00	4	101.88	100.50	2	8,369	0.02%
2020/11/09	3	103.50	2	104.25	104.00	1	8,364	0.01%
2020/11/06	8	103.88	2	104.00	103.00	6	8,358	0.07%
2020/11/05	2	103.00	20	103.00	103.00	-18	8,347	-0.22%
2020/11/04	13	104.04	13	103.23	102.50	0	8,368	0.00%
2020/11/03	2	101.00	1	101.50	100.50	1	8,487	0.01%
2020/11/02	1	99.20	1	100.00	99.50	0	8,522	0.00%
2020/10/30	5	98.74	5	100.50	98.50	0	8,509	0.00%
2020/10/29	10	99.91	5	100.38	100.50	5	8,513	0.06%
2020/10/28	1	103.00	5	103.00	102.00	-4	8,516	-0.05%
2020/10/27	2	102.50	3	103.00	104.50	-1	8,513	-0.01%
2020/10/26	5	103.10	0	0.00	102.00	5	8,498	0.06%
2020/10/23	8	103.63	8	102.94	104.00	0	8,564	0.00%
2020/10/22	2	100.75	18	100.89	101.00	-16	8,547	-0.19%
2020/10/21	9	102.83	8	103.50	102.50	1	8,582	0.01%
2020/10/20	22	103.18	11	102.59	102.50	11	8,585	0.13%
2020/10/19	5	102.60	2	103.50	103.00	3	8,628	0.03%
2020/10/16	6	101.58	5	104.10	101.00	1	8,639	0.01%
2020/10/15	6	103.83	6	104.58	103.50	0	8,629	0.00%
2020/10/14	35	107.81	46	107.70	105.00	-11	8,754	-0.13%
2020/10/13	8	104.44	7	105.36	106.00	1	8,527	0.01%
2020/10/12	52	105.26	67	105.06	106.00	-15	8,498	-0.18%
2020/10/08	4	101.00	4	103.00	101.00	0	8,424	0.00%
2020/10/07	31	104.34	12	105.21	102.50	19	8,470	0.22%
2020/10/06	10	104.30	20	104.58	104.50	-10	8,478	-0.12%
2020/10/05	5	103.10	13	102.81	103.50	-8	8,798	-0.09%
2020/09/30	2	100.30	3	100.83	101.50	-1	9,160	-0.01%
2020/09/29	12	101.21	8	100.98	101.00	4	9,258	0.04%
2020/09/28	20	99.27	23	99.37	102.00	-3	9,259	-0.03%
2020/09/25	7	96.60	4	97.93	94.60	3	9,281	0.03%
2020/09/24	7	98.53	8	98.58	97.10	-1	9,450	-0.01%
2020/09/23	1	102.00	6	101.08	102.00	-5	9,534	-0.05%
2020/09/22	3	96.87	6	96.22	98.00	-3	9,348	-0.03%
2020/09/21	1	99.70	0	0.00	97.40	1	9,295	0.01%
2020/09/18	11	98.77	1	99.80	98.60	10	9,229	0.11%
2020/09/17	24	101.23	26	101.63	100.00	-2	9,114	-0.02%
2020/09/16	49	101.41	47	101.54	100.00	2	8,922	0.02%
2020/09/15	13	99.75	44	100.28	102.00	-31	8,637	-0.36%
2020/09/14	87	98.38	62	99.47	96.70	25	8,137	0.31%
2020/09/11	30	92.80	43	94.07	95.30	-13	7,562	-0.17%
2020/09/09	2	88.70	0	0.00	89.00	2	7,201	0.03%
2020/09/08	0	0.00	1	88.00	88.20	-1	7,241	-0.01%
2020/09/07	3	88.83	0	0.00	87.40	3	7,315	0.04%
2020/09/04	0	0.00	1	86.70	87.40	-1	7,363	-0.01%
2020/09/03	3	90.07	2	90.10	88.00	1	7,371	0.01%
2020/08/28	1	86.70	0	0.00	87.20	1	7,879	0.01%
2020/08/27	1	88.80	0	0.00	88.10	1	7,968	0.01%
2020/08/26	3	89.43	0	0.00	89.50	3	8,010	0.04%
2020/08/21	3	84.53	2	82.10	84.50	1	8,076	0.01%
2020/08/20	2	83.90	10	81.38	81.50	-8	8,083	-0.10%
2020/08/19	0	0.00	6	87.58	86.20	-6	8,041	-0.07%
2020/08/18	3	89.13	2	89.35	88.80	1	8,071	0.01%
2020/08/17	2	92.00	30	91.90	91.70	-28	8,058	-0.35%
2020/08/14	11	92.32	11	92.14	92.60	0	8,104	0.00%
2020/08/13	0	0.00	3	92.67	91.60	-3	8,157	-0.04%
2020/08/12	0	0.00	30	93.06	93.10	-30	8,303	-0.36%
2020/08/10	4	98.15	2	96.10	96.10	2	8,378	0.02%
2020/08/07	20	100.09	47	99.64	98.50	-27	8,401	-0.32%
2020/08/05	3	97.60	5	97.40	97.50	-2	8,329	-0.02%
2020/08/04	1	96.90	0	0.00	96.60	1	8,709	0.01%
2020/08/03	5	96.10	0	0.00	96.10	5	9,128	0.05%
2020/07/31	10	94.80	0	0.00	97.20	10	9,216	0.11%
2020/07/29	0	0.00	11	93.42	93.80	-11	9,369	-0.12%
2020/07/28	8	95.36	5	95.40	91.90	3	9,396	0.03%
2020/07/27	2	96.00	3	96.20	95.90	-1	9,428	-0.01%
2020/07/24	1	97.20	8	98.20	96.10	-7	9,679	-0.07%
2020/07/23	0	0.00	2	98.95	98.60	-2	9,680	-0.02%
2020/07/22	5	99.10	0	0.00	99.10	5	9,783	0.05%
2020/07/21	11	96.90	0	0.00	97.70	11	9,763	0.11%
2020/07/20	7	95.39	2	94.70	95.40	5	9,771	0.05%
2020/07/17	29	98.42	1	99.50	97.20	28	9,794	0.29%
2020/07/16	2	96.90	15	96.87	96.30	-13	9,711	-0.13%
2020/07/15	8	96.76	15	96.62	96.00	-7	9,738	-0.07%
2020/07/14	29	98.88	12	99.50	97.70	17	9,932	0.17%
2020/07/13	16	101.78	13	101.58	102.00	3	9,837	0.03%
2020/07/10	31	102.03	28.1	102.82	101.00	2.9	9,772	0.03%
2020/07/09	41	108.82	47	109.66	107.00	-6	9,605	-0.06%
2020/07/08	69	104.53	25	107.52	110.50	44	9,125	0.48%
2020/07/07	26	100.55	24	101.18	101.00	2	8,593	0.02%
2020/07/06	68	100.09	5	100.12	101.00	63	8,494	0.74%
2020/07/03	9	100.78	20	100.53	98.20	-11	8,424	-0.13%
2020/07/02	15	98.85	75	99.67	99.10	-60	8,282	-0.72%
2020/07/01	16	94.33	16	96.07	95.60	0	7,965	0.00%
2020/06/29	0	0.00	7	90.39	90.60	-7	7,847	-0.09%
2020/06/24	3	92.60	0	0.00	91.90	3	7,896	0.04%
2020/06/22	2	94.20	0	0.00	93.40	2	8,226	0.02%
2020/06/19	1	94.30	0	0.00	93.40	1	8,300	0.01%
2020/06/18	0	0.00	1	93.50	93.10	-1	8,361	-0.01%
2020/06/17	5	93.00	0	0.00	93.00	5	8,467	0.06%
2020/06/16	14	92.11	0	0.00	93.30	14	8,585	0.16%
2020/06/12	12	89.47	1	90.50	91.40	11	8,897	0.12%
2020/06/11	10	90.45	0	0.00	90.10	10	9,037	0.11%
2020/06/10	1	94.20	0	0.00	94.50	1	9,128	0.01%
2020/06/09	4	93.50	1	93.20	93.70	3	9,272	0.03%
2020/06/08	1	95.10	0	0.00	93.00	1	9,412	0.01%
2020/06/05	3	94.03	1.1	93.91	94.00	1.9	9,435	0.02%
2020/06/04	3	94.87	8	94.98	93.50	-5	9,492	-0.05%
2020/06/03	81	96.20	86	94.62	93.70	-5	9,494	-0.05%
2020/06/01	1	91.90	0	0.00	91.90	1	9,379	0.01%
2020/05/29	0	0.00	1	89.20	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	2	90.00	87.80	-2	9,720	-0.02%
2020/05/27	1	88.80	2	89.80	88.80	-1	9,788	-0.01%
2020/05/26	2	89.40	0	0.00	88.50	2	9,806	0.02%
2020/05/25	2	86.85	1	87.20	88.80	1	9,789	0.01%
2020/05/22	2	86.65	1	87.80	85.90	1	9,781	0.01%
2020/05/21	0	0.00	1	88.10	88.80	-1	9,752	-0.01%
2020/05/20	1	85.50	0	0.00	85.30	1	9,695	0.01%
2020/05/19	3	86.17	2	86.30	86.70	1	9,667	0.01%
2020/05/18	27	86.00	3	86.73	85.80	24	9,616	0.25%
2020/05/15	3	92.50	2	91.10	91.10	1	9,483	0.01%
2020/05/14	1	93.50	2	94.00	92.30	-1	9,493	-0.01%
2020/05/13	31	94.47	1	94.60	95.30	30	9,489	0.32%
2020/05/12	6	94.98	3	95.30	93.40	3	9,548	0.03%
2020/05/11	46	98.38	23	98.42	97.50	23	9,540	0.24%
2020/05/08	22	94.67	27	94.40	96.10	-5	9,189	-0.05%
2020/05/07	1	91.40	12	90.95	91.40	-11	8,821	-0.12%
2020/05/06	24	90.03	6	90.00	89.00	18	8,781	0.20%
2020/05/05	3	89.37	0	0.00	88.50	3	8,759	0.03%
2020/05/04	0	0.00	25	88.34	88.50	-25	9,065	-0.28%
2020/04/30	2	93.20	11	92.17	90.60	-9	9,148	-0.10%
2020/04/29	14	93.30	15	92.73	91.50	-1	9,139	-0.01%
2020/04/28	15	89.50	2	89.50	89.80	13	8,958	0.15%
2020/04/27	3	88.83	23	88.99	88.70	-20	9,014	-0.22%
2020/04/24	1	87.10	0	0.00	87.60	1	8,918	0.01%
2020/04/23	3	88.00	2	88.00	87.00	1	8,920	0.01%
2020/04/22	1	84.40	0	0.00	87.50	1	8,959	0.01%
2020/04/20	23	87.43	3	87.33	87.90	20	9,018	0.22%
2020/04/17	22	92.01	45	91.78	88.10	-23	8,971	-0.26%
2020/04/16	2	87.75	0	0.00	87.80	2	8,827	0.02%
2020/04/15	0	0.00	5	88.26	87.80	-5	8,853	-0.06%
2020/04/14	2	86.00	0	0.00	88.00	2	9,047	0.02%
2020/04/13	1	85.20	0	0.00	85.30	1	9,083	0.01%
2020/04/10	3	87.00	2	86.80	86.20	1	9,123	0.01%
2020/04/09	4	89.05	3	87.73	86.50	1	9,195	0.01%
2020/04/08	42	90.51	48	90.76	89.60	-6	9,340	-0.06%
2020/04/07	22	87.80	12	87.82	87.30	10	9,232	0.11%
2020/04/06	8	80.61	52	80.10	81.20	-44	9,085	-0.48%
2020/04/01	18	78.52	11	78.52	79.50	7	9,076	0.08%
2020/03/31	1	79.90	19	78.01	77.90	-18	9,050	-0.20%
2020/03/30	14	76.80	5	77.70	78.40	9	9,000	0.10%
2020/03/27	38	78.21	10	77.65	75.70	28	8,991	0.31%
2020/03/26	20	74.46	29	75.06	75.70	-9	8,840	-0.10%
2020/03/25	45	74.74	46	74.54	75.70	-1	8,754	-0.01%
2020/03/24	10	69.12	16	68.74	69.80	-6	8,674	-0.07%
2020/03/23	15	61.68	21	62.45	63.80	-6	8,641	-0.07%
2020/03/20	12	62.08	28	62.07	63.30	-16	8,804	-0.18%
2020/03/19	31	59.95	23	61.92	57.60	8	8,700	0.09%
2020/03/18	23	69.21	18	70.56	64.00	5	8,591	0.06%
2020/03/17	18	72.44	17	73.44	70.50	1	8,513	0.01%
2020/03/16	18	80.48	15	81.61	75.60	3	8,509	0.04%
2020/03/13	13	79.49	0	0.00	83.50	13	8,405	0.15%
2020/03/12	19	88.87	0	0.00	87.70	19	8,233	0.23%
2020/03/11	16	94.39	5	95.96	92.40	11	8,168	0.13%
2020/03/10	11	93.36	31	94.30	95.90	-20	8,272	-0.24%
2020/03/09	45	95.50	10	94.60	92.40	35	8,457	0.41%
2020/03/06	11	99.89	10	99.22	98.60	1	8,419	0.01%
2020/03/05	21	99.64	18	99.97	99.60	3	8,434	0.04%
2020/03/04	29	98.76	37	99.31	96.80	-8	8,409	-0.10%
2020/03/03	15	96.67	11	96.18	95.70	4	8,435	0.05%
2020/03/02	7	88.79	8	89.86	94.40	-1	8,804	-0.01%
2020/02/27	3	93.60	2	96.40	90.00	1	9,012	0.01%
2020/02/26	1	97.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	4	94.48	3	95.80	97.80	1	8,892	0.01%
2020/02/24	2	95.85	1	95.00	95.00	1	8,833	0.01%
2020/02/20	2	98.75	2	98.50	97.60	0	8,782	0.00%
2020/02/19	2	97.00	2	97.80	97.70	0	8,733	0.00%
2020/02/18	5	97.44	14	98.00	96.50	-9	8,702	-0.10%
2020/02/17	15	97.47	2	98.55	97.20	13	8,639	0.15%
2020/02/14	5	99.78	4	100.50	99.90	1	8,553	0.01%
2020/02/13	3	101.33	19	103.11	100.00	-16	8,543	-0.19%
2020/02/12	36	102.71	21	101.79	101.00	15	8,589	0.17%
2020/02/11	1	97.40	11	99.27	99.70	-10	8,629	-0.12%
2020/02/10	8	96.28	9	96.27	95.40	-1	8,773	-0.01%
2020/02/07	8	98.81	17	98.39	97.00	-9	9,047	-0.10%
2020/02/06	16	99.11	19	99.52	100.50	-3	9,113	-0.03%
2020/02/05	44	99.78	49	99.54	97.80	-5	9,034	-0.06%
2020/02/04	17	95.72	14	96.24	96.40	3	8,705	0.03%
2020/02/03	25	90.26	15	91.92	94.90	10	8,610	0.12%
2020/01/31	10	89.85	13	90.52	91.20	-3	8,511	-0.04%
2020/01/30	2	88.15	0	0.00	87.30	2	8,531	0.02%
2020/01/20	3	96.43	5	95.44	96.90	-2	8,456	-0.02%
2020/01/17	6	94.47	5	96.00	94.50	1	8,431	0.01%
2020/01/16	9	93.54	10	94.52	95.30	-1	8,427	-0.01%
2020/01/15	7	96.36	19	96.43	95.80	-12	8,401	-0.14%
2020/01/14	22	94.55	27	94.13	95.20	-5	8,835	-0.06%
2020/01/13	4	90.65	5	91.00	90.70	-1	9,053	-0.01%
2020/01/10	25	88.96	16	88.79	89.30	9	9,268	0.10%
2020/01/09	7	91.51	4	91.73	91.80	3	9,510	0.03%
2020/01/08	46	93.63	13	94.08	90.20	33	10,031	0.33%
2020/01/07	1	100.50	0	0.00	97.60	1	10,026	0.01%
2020/01/06	1	100.50	5	102.00	100.00	-4	10,400	-0.04%
2020/01/03	3	105.00	301	104.50	101.50	-298	10,881	-2.74%	大賣/鉅額交易
2020/01/02	26	104.23	42	104.99	105.00	-16	11,064	-0.14%
2019/12/31	2	99.65	1	99.60	99.50	1	10,948	0.01%
2019/12/30	3	100.53	0	0.00	99.00	3	11,076	0.03%
2019/12/27	6	102.25	6	101.33	101.50	0	11,597	0.00%
2019/12/26	6	100.00	0	0.00	100.00	6	11,658	0.05%
2019/12/25	17	100.03	15	99.13	100.00	2	11,688	0.02%
2019/12/24	19	99.99	19	99.01	98.30	0	11,747	0.00%
2019/12/23	6	103.58	8	100.98	99.90	-2	11,804	-0.02%
2019/12/20	18	104.25	12	104.25	103.50	6	11,897	0.05%
2019/12/19	5	105.40	3	105.50	105.50	2	12,162	0.02%
2019/12/18	3	107.83	4	108.13	106.00	-1	12,220	-0.01%
2019/12/17	10	109.65	12	108.79	109.50	-2	12,325	-0.02%
2019/12/16	1	105.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	16	104.84	19	105.39	104.50	-3	12,755	-0.02%
2019/12/12	9	105.00	11	105.05	104.50	-2	13,105	-0.02%
2019/12/11	9	104.61	14	104.39	104.00	-5	13,238	-0.04%
2019/12/10	7	101.86	6	102.42	102.00	1	13,436	0.01%
2019/12/09	1	104.50	2	104.50	103.50	-1	13,574	-0.01%
2019/12/06	7	105.93	6	105.58	105.50	1	13,831	0.01%
2019/12/05	25	106.36	25	104.88	104.00	0	14,405	0.00%
2019/12/04	22	109.91	18	108.61	107.50	4	14,663	0.03%
2019/12/03	16	107.81	16	106.84	108.50	0	14,865	0.00%
2019/12/02	7	106.43	255	104.15	106.00	-248	15,401	-1.61%	大賣/鉅額交易
2019/11/29	97	112.90	9	111.83	111.50	88	15,404	0.57%
2019/11/28	246	113.30	96	114.09	112.00	150	15,298	0.98%	大買/鉅額交易
2019/11/27	343	111.32	26	111.73	111.00	317	14,921	2.12%	大買/鉅額交易
2019/11/26	15	105.47	21	106.12	108.50	-6	14,529	-0.04%
2019/11/25	1	99.20	0	0.00	98.90	1	14,310	0.01%
2019/11/22	0	0.00	1	95.50	97.40	-1	14,415	-0.01%
2019/11/20	1	92.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	0	0.00	3	97.47	97.50	-3	14,688	-0.02%
2019/11/13	0	0.00	1	101.50	102.00	-1	14,962	-0.01%
2019/11/12	2	99.50	51	97.98	98.10	-49	15,137	-0.32%
2019/11/11	6	105.00	4	104.00	103.00	2	15,473	0.01%
2019/11/08	21	110.69	13	109.77	108.50	8	15,364	0.05%
2019/11/07	5	111.40	4	111.00	109.50	1	15,210	0.01%
2019/11/06	31	120.26	9	122.56	115.00	22	15,132	0.15%
2019/11/05	39	122.87	5	120.60	124.00	34	14,872	0.23%
2019/11/04	2	114.75	55	115.09	115.00	-53	14,941	-0.35%
2019/11/01	27	113.00	0	0.00	114.50	27	15,078	0.18%
2019/10/31	0	0.00	74	109.69	108.50	-74	15,118	-0.49%
2019/10/30	22	110.23	3	109.33	112.00	19	15,199	0.13%
2019/10/29	33	116.44	1	118.00	109.50	32	15,252	0.21%
2019/10/28	28	117.30	2	118.50	116.50	26	15,252	0.17%
2019/10/25	0	0.00	215	116.27	113.50	-215	15,235	-1.41%	大賣/鉅額交易
2019/10/24	20	115.28	0	0.00	115.50	20	15,301	0.13%
2019/10/23	58	116.68	2	114.50	115.00	56	15,372	0.36%
2019/10/22	242	116.44	242	116.54	119.00	0	15,430	0.00%	大買/大賣/
2019/10/21	259	109.02	194	108.76	113.00	65	15,094	0.43%	大買/大賣/
2019/10/18	128	109.07	343	109.59	108.00	-215	15,045	-1.43%	大買/大賣/鉅額交易
2019/10/17	127	104.48	109	105.06	110.00	18	15,039	0.12%	大買/大賣/
2019/10/16	220	109.70	120	110.21	100.50	100	14,737	0.68%	大買/大賣/
2019/10/15	82	105.99	263	107.17	106.00	-181	14,272	-1.27%	大賣/鉅額交易
2019/10/14	209	107.29	10	108.00	107.50	199	14,100	1.41%	大買/鉅額交易
2019/10/09	181	94.46	2	98.35	100.50	179	13,740	1.30%	大買/鉅額交易
2019/10/08	57	89.30	57	89.57	91.40	0	13,266	0.00%
2019/10/07	1	89.00	30	88.60	88.70	-29	13,351	-0.22%
2019/10/04	35	88.26	104	88.86	87.60	-69	13,312	-0.52%	大賣/
2019/10/03	32	89.22	236	88.37	88.30	-204	13,326	-1.53%	大賣/鉅額交易
2019/10/02	9	85.28	8	85.54	85.80	1	12,862	0.01%
2019/10/01	3	84.27	3	84.23	84.70	0	12,819	0.00%
2019/09/27	10	82.32	6	83.00	83.90	4	12,934	0.03%
2019/09/26	5	84.66	8	83.98	84.40	-3	12,980	-0.02%
2019/09/25	13	83.42	8	83.26	83.90	5	12,975	0.04%
2019/09/24	7	83.36	10	83.65	82.60	-3	13,061	-0.02%
2019/09/23	5	88.38	9	87.66	87.50	-4	12,912	-0.03%
2019/09/20	20	87.42	18	86.12	87.30	2	13,227	0.02%
2019/09/19	16	86.43	9	86.58	86.60	7	13,442	0.05%
2019/09/18	167	86.18	111	87.44	86.00	56	13,397	0.42%	大買/大賣/
2019/09/17	67	86.97	15	86.25	85.40	52	12,890	0.40%
2019/09/16	95	83.11	4	82.93	84.00	91	12,510	0.73%
2019/09/12	146	82.70	58	82.94	82.00	88	12,372	0.71%	大買/
2019/09/11	5	81.90	10	81.68	80.50	-5	12,101	-0.04%
2019/09/10	20	81.11	15	80.73	81.20	5	11,925	0.04%
2019/09/09	30	81.78	33	81.86	83.00	-3	11,628	-0.03%
2019/09/06	7	78.56	7	78.94	78.00	0	10,977	0.00%
2019/09/05	9	77.31	8	76.76	76.20	1	10,564	0.01%
2019/09/04	25	73.82	27	74.59	77.10	-2	10,169	-0.02%
2019/09/03	6	70.02	7	71.36	70.10	-1	9,589	-0.01%
2019/08/29	0	0.00	1	66.60	67.50	-1	9,601	-0.01%
2019/08/28	1	65.00	0	0.00	65.90	1	9,688	0.01%
2019/08/27	2	66.60	4	66.10	66.00	-2	9,756	-0.02%
2019/08/26	2	66.10	0	0.00	66.00	2	9,649	0.02%
2019/08/23	6	69.60	0	0.00	69.50	6	9,512	0.06%
2019/08/22	2	72.00	0	0.00	71.50	2	9,384	0.02%
2019/08/20	1	70.60	1	71.10	70.50	0	9,302	0.00%
2019/08/19	2	71.00	2	71.00	70.80	0	9,206	0.00%
2019/08/16	3	71.43	3	70.13	70.10	0	9,176	0.00%
2019/08/15	28	71.16	3	71.60	71.20	25	9,143	0.27%
2019/08/14	4	75.60	5	76.24	74.20	-1	9,003	-0.01%
2019/08/13	0	0.00	1	71.50	71.30	-1	8,675	-0.01%
2019/08/08	0	0.00	4	72.13	71.40	-4	8,592	-0.05%
2019/08/07	1	69.40	8	69.50	69.90	-7	8,444	-0.08%
2019/08/06	11	65.87	3	68.37	69.20	8	8,398	0.10%
2019/08/05	0	0.00	5	66.36	66.80	-5	8,224	-0.06%
2019/08/02	6	72.10	1	72.10	72.70	5	8,045	0.06%
2019/08/01	3	72.33	6	71.70	73.50	-3	7,985	-0.04%
2019/07/30	2	72.75	99	74.02	71.70	-97	7,746	-1.25%
2019/07/29	0	0.00	90	74.31	73.80	-90	7,627	-1.18%
2019/07/26	1	74.00	42	73.72	74.30	-41	7,588	-0.54%
2019/07/25	1	74.00	1	74.60	74.60	0	7,550	0.00%
2019/07/24	63	73.99	4	73.18	72.80	59	7,436	0.79%
2019/07/23	86	73.04	97	74.76	72.80	-11	7,315	-0.15%
2019/07/22	41	73.01	218	73.70	74.00	-177	7,166	-2.47%	大賣/鉅額交易
2019/07/19	14	71.24	29	71.53	72.40	-15	6,836	-0.22%
2019/07/18	16	68.40	3	68.20	68.90	13	6,579	0.20%
2019/07/17	3	70.10	3	70.07	69.00	0	6,507	0.00%
2019/07/16	10	69.70	40	70.70	68.50	-30	6,374	-0.47%
2019/07/15	77	70.50	12	71.32	69.80	65	6,340	1.03%
2019/07/12	169	72.29	14	72.10	72.00	155	6,566	2.36%	大買/鉅額交易
2019/07/11	104	70.89	187	71.54	72.50	-83	6,451	-1.29%	大買/大賣/
2019/07/10	149	67.21	75	67.66	68.40	74	6,067	1.22%	大買/
2019/07/09	1	67.80	113	67.34	67.50	-112	5,994	-1.87%	大賣/鉅額交易
2019/07/08	32	65.89	52	65.93	66.40	-20	5,837	-0.34%
2019/07/05	23	64.98	23	65.24	65.10	0	5,746	0.00%
2019/07/04	25	64.59	24	65.60	64.00	1	5,678	0.02%
2019/07/03	103	66.27	69	66.89	65.00	34	5,522	0.62%	大買/
2019/07/02	2	64.30	93	64.35	66.00	-91	5,438	-1.67%
2019/07/01	49	66.60	13	65.78	65.60	36	5,352	0.67%
2019/06/28	122	64.65	8	64.45	64.50	114	5,160	2.21%	大買/鉅額交易
2019/06/27	299	62.46	90	63.22	65.00	209	5,060	4.13%	大買/鉅額交易
2019/06/26	17	59.07	30	60.01	60.20	-13	4,783	-0.27%
2019/06/25	3	57.43	8	57.34	57.10	-5	4,876	-0.10%
2019/06/24	2	58.10	2	57.10	57.40	0	5,093	0.00%
2019/06/21	3	57.53	4	56.78	56.10	-1	5,048	-0.02%
2019/06/20	4	56.48	6	56.10	56.60	-2	4,983	-0.04%
2019/06/19	10	54.99	7	54.21	55.10	3	5,046	0.06%
2019/06/18	0	0.00	2	53.40	53.00	-2	4,947	-0.04%
2019/06/14	1	52.00	2	52.60	52.00	-1	5,048	-0.02%
2019/06/13	1	53.00	4	52.23	53.00	-3	5,187	-0.06%
2019/06/12	15	52.58	13	52.48	52.10	2	5,480	0.04%
2019/06/11	5	51.64	6	51.82	52.10	-1	5,405	-0.02%
2019/06/10	17	51.37	10	51.41	51.50	7	5,338	0.13%
2019/06/05	0	0.00	9	50.67	49.95	-9	5,209	-0.17%
2019/06/04	3	48.53	1	48.25	48.55	2	5,016	0.04%
2019/06/03	5	47.25	10	46.72	48.15	-5	4,902	-0.10%
2019/05/31	1	43.10	1	43.35	43.80	0	4,754	0.00%
2019/05/30	1	42.35	1	42.15	42.50	0	4,751	0.00%
2019/05/29	1	41.75	1	41.45	41.65	0	4,759	0.00%
2019/05/27	1	40.85	1	41.40	41.35	0	4,812	0.00%
2019/05/24	0	0.00	1	41.25	41.50	-1	4,878	-0.02%
2019/05/23	1	41.25	0	0.00	41.25	1	4,893	0.02%
2019/05/22	4	42.96	4	43.19	41.80	0	4,936	0.00%
2019/05/20	5	40.63	4	41.90	41.40	1	5,012	0.02%
2019/05/17	0	0.00	8	44.60	43.80	-8	5,016	-0.16%
2019/05/13	1	50.70	2	49.30	47.80	-1	5,543	-0.02%
2019/05/10	1	51.10	6	51.32	51.00	-5	5,558	-0.09%
2019/05/07	5	51.00	0	0.00	51.20	5	5,530	0.09%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/05/02	0	0.00	3	52.40	53.00	-3	5,637	-0.05%
2019/04/26	3	50.70	0	0.00	51.70	3	5,741	0.05%
2019/04/18	8	55.05	10	55.16	53.70	-2	5,847	-0.03%
2019/04/16	8	52.91	3	52.70	52.70	5	5,734	0.09%
2019/04/15	1	53.00	0	0.00	53.00	1	5,824	0.02%
2019/04/12	0	0.00	3	51.80	52.00	-3	5,956	-0.05%
2019/04/11	8	53.63	4	53.93	53.10	4	6,111	0.07%
2019/04/10	1	54.00	1	53.80	54.00	0	6,532	0.00%
2019/04/09	1	54.40	11	54.65	54.00	-10	7,067	-0.14%
2019/04/08	1	54.60	0	0.00	54.30	1	7,208	0.01%
2019/04/03	0	0.00	2	53.30	53.30	-2	7,461	-0.03%
2019/04/02	1	55.70	5	55.60	54.30	-4	7,776	-0.05%
2019/04/01	0	0.00	1	55.70	54.00	-1	7,759	-0.01%
2019/03/29	1	55.20	0	0.00	54.00	1	7,666	0.01%
2019/03/28	28	54.75	19	56.18	52.80	9	7,511	0.12%
2019/03/27	4	51.65	21	52.77	53.90	-17	7,012	-0.24%
2019/03/26	0	0.00	5	49.00	49.00	-5	6,655	-0.08%
2019/03/22	22	50.32	21	49.63	49.90	1	6,623	0.02%
2019/03/20	0	0.00	1	49.25	48.80	-1	6,638	-0.02%
2019/03/19	1	49.15	0	0.00	49.05	1	6,655	0.02%
2019/03/18	1	49.20	0	0.00	48.70	1	6,553	0.02%
2019/03/15	13	48.05	19	49.08	47.50	-6	6,382	-0.09%
2019/03/14	1	46.35	1	46.70	46.25	0	6,063	0.00%
2019/03/12	1	46.05	0	0.00	46.00	1	6,160	0.02%
2019/03/08	5	44.80	5	44.80	45.20	0	6,283	0.00%
2019/03/04	3	46.80	5	46.80	47.80	-2	6,592	-0.03%
2019/02/27	1	46.90	1	46.90	46.90	0	6,590	0.00%
2019/02/26	0	0.00	1	47.75	47.80	-1	6,617	-0.02%
2019/02/25	5	48.65	5	48.10	47.80	0	6,610	0.00%
2019/02/22	0	0.00	2	47.60	47.55	-2	6,555	-0.03%
2019/02/20	26	49.30	25	48.47	47.95	1	6,498	0.02%
2019/02/15	29	48.74	19	49.04	47.55	10	6,359	0.16%
2019/02/13	0	0.00	2	46.10	46.10	-2	5,949	-0.03%
2019/02/12	13	45.86	14	45.74	46.20	-1	5,884	-0.02%
2019/02/11	0	0.00	1	44.55	44.55	-1	5,769	-0.02%
2019/01/29	3	43.15	23	43.45	43.15	-20	5,798	-0.34%
2019/01/28	0	0.00	12	44.45	44.10	-12	5,802	-0.21%
2019/01/25	16	44.15	16	44.41	44.15	0	5,810	0.00%
2019/01/24	2	43.65	7	43.64	43.40	-5	5,742	-0.09%
2019/01/23	6	43.07	2	43.10	43.30	4	5,746	0.07%
2019/01/22	4	42.88	0	0.00	42.50	4	5,729	0.07%
2019/01/21	11	43.66	7	43.10	42.90	4	5,709	0.07%
2019/01/18	1	43.25	0	0.00	42.95	1	5,604	0.02%
2019/01/17	2	43.68	12	43.21	43.05	-10	5,601	-0.18%
2019/01/15	3	44.83	0	0.00	44.95	3	5,569	0.05%
2019/01/11	3	45.43	0	0.00	45.25	3	5,558	0.05%
2019/01/10	15	46.13	0	0.00	45.50	15	5,491	0.27%
2019/01/09	5	46.20	5	45.65	45.10	0	5,407	0.00%
2019/01/08	8	45.79	9	46.12	45.70	-1	5,307	-0.02%
2019/01/07	13	44.62	13	45.51	44.15	0	5,135	0.00%
2019/01/04	3	45.02	0	0.00	45.00	3	5,047	0.06%
2019/01/03	4	46.38	7	46.69	45.85	-3	4,916	-0.06%
2019/01/02	25	47.95	18	48.08	48.50	7	4,756	0.15%
2018/12/28	30	46.81	38	46.93	47.90	-8	4,319	-0.19%
2018/12/27	3	43.97	6	44.27	43.90	-3	3,808	-0.08%
2018/12/26	40	44.91	4	45.34	42.00	36	3,655	0.98%
2018/12/25	11	44.30	15	42.99	44.85	-4	3,311	-0.12%
2018/12/24	1	41.40	1	42.15	41.75	0	2,931	0.00%
2018/12/19	0	0.00	5	41.04	40.15	-5	2,911	-0.17%
2018/12/18	5	40.60	0	0.00	40.25	5	2,911	0.17%
2018/12/14	4	41.81	0	0.00	41.85	4	2,893	0.14%
2018/12/13	43	43.72	46	43.23	43.00	-3	2,877	-0.10%
2018/12/12	0	0.00	2	40.75	42.45	-2	2,716	-0.07%
2018/12/07	0	0.00	2	40.00	39.90	-2	2,766	-0.07%
2018/12/06	4	40.60	2	41.55	39.50	2	2,882	0.07%
2018/12/05	8	41.74	2	41.55	41.55	6	2,854	0.21%
2018/12/04	7	42.50	3	41.80	41.80	4	2,842	0.14%
2018/12/03	0	0.00	3	41.15	42.45	-3	2,839	-0.11%
2018/11/30	23	41.69	30	41.28	40.25	-7	2,770	-0.25%
2018/11/29	10	40.05	10	40.55	40.40	0	2,639	0.00%
2018/11/28	10	38.05	16	38.43	38.60	-6	2,650	-0.23%
2018/11/27	0	0.00	1	38.00	37.95	-1	2,627	-0.04%
2018/11/22	5	37.05	0	0.00	36.50	5	2,519	0.20%
2018/11/20	1	36.10	1	36.40	36.05	0	2,495	0.00%
2018/11/15	1	36.50	0	0.00	36.20	1	2,482	0.04%
2018/11/14	6	38.83	0	0.00	38.00	6	2,415	0.25%
2018/11/13	0	0.00	2	37.25	39.65	-2	2,406	-0.08%
2018/11/08	5	41.70	0	0.00	40.15	5	2,469	0.20%
2018/11/07	3	41.55	3	41.52	41.35	0	2,494	0.00%
2018/11/02	0	0.00	2	40.25	40.30	-2	2,474	-0.08%
2018/11/01	2	40.65	0	0.00	39.80	2	2,459	0.08%
2018/10/22	5	42.55	5	42.60	42.35	0	2,671	0.00%
2018/10/19	1	39.95	1	40.20	42.45	0	2,701	0.00%
2018/10/16	1	39.90	1	40.10	39.95	0	2,978	0.00%
2018/10/09	1	42.95	0	0.00	41.65	1	3,142	0.03%
2018/10/05	1	44.30	1	45.00	43.55	0	3,258	0.00%
2018/10/04	0	0.00	7	46.35	46.20	-7	3,325	-0.21%
2018/10/02	1	49.90	0	0.00	49.20	1	3,405	0.03%
2018/09/14	2	47.20	2	48.50	48.70	0	4,592	0.00%
2018/09/13	0	0.00	2	46.25	46.70	-2	4,756	-0.04%
2018/09/12	0	0.00	6	46.56	45.70	-6	4,871	-0.12%
2018/09/11	0	0.00	2	50.50	50.50	-2	4,994	-0.04%
2018/09/10	1	50.40	1	51.20	49.55	0	5,604	0.00%
2018/09/07	5	54.50	5	53.60	54.50	0	6,257	0.00%
2018/09/06	5	57.30	0	0.00	56.30	5	6,334	0.08%
2018/09/05	0	0.00	1	58.00	57.00	-1	6,570	-0.02%
2018/09/04	5	58.92	1	59.50	57.90	4	6,611	0.06%
2018/08/30	1	58.80	0	0.00	58.00	1	6,861	0.01%
2018/08/29	2	58.00	0	0.00	58.00	2	6,964	0.03%
2018/08/22	6	57.68	8	58.34	57.80	-2	7,151	-0.03%
2018/08/21	2	56.90	0	0.00	57.40	2	7,158	0.03%
2018/08/16	0	0.00	1	56.10	56.80	-1	7,284	-0.01%
2018/08/14	0	0.00	1	59.00	59.00	-1	7,260	-0.01%
2018/08/13	0	0.00	2	54.95	55.10	-2	7,271	-0.03%
2018/08/10	1	59.00	11	59.13	58.70	-10	7,230	-0.14%
2018/08/07	3	61.10	1	61.60	61.00	2	7,403	0.03%
2018/08/06	1	60.20	0	0.00	60.60	1	7,457	0.01%
2018/08/02	1	60.20	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	5	59.80	60.60	-5	7,627	-0.07%
2018/07/31	3	58.90	3	58.50	58.50	0	7,749	0.00%
2018/07/30	0	0.00	2	57.50	57.10	-2	7,696	-0.03%
2018/07/27	2	62.20	0	0.00	62.20	2	7,659	0.03%
2018/07/26	6	62.33	2	62.30	62.00	4	7,659	0.05%
2018/07/25	0	0.00	1	61.80	61.40	-1	7,631	-0.01%
2018/07/23	3	61.20	1	61.60	61.00	2	7,538	0.03%
2018/07/20	0	0.00	2	69.35	67.70	-2	7,467	-0.03%
2018/07/19	1	69.60	0	0.00	68.50	1	7,479	0.01%
2018/07/18	3	69.63	1	69.50	69.20	2	7,561	0.03%
2018/07/17	5	71.00	0	0.00	71.10	5	7,634	0.07%
2018/07/16	1	74.10	1	72.90	73.00	0	7,668	0.00%
2018/07/13	4	74.25	3	74.40	74.10	1	7,717	0.01%
2018/07/12	2	73.10	2	73.80	74.30	0	7,777	0.00%
2018/07/11	7	71.33	3	71.57	71.50	4	7,951	0.05%
2018/07/10	4	71.45	4	71.23	71.20	0	8,152	0.00%
2018/07/09	1	69.50	0	0.00	68.80	1	8,229	0.01%
2018/07/06	1	70.10	1	70.00	70.00	0	8,437	0.00%
2018/07/05	3	71.20	4	69.58	69.30	-1	8,417	-0.01%
2018/07/03	11	70.58	3	70.43	69.30	8	8,542	0.09%
2018/07/02	1	77.50	0	0.00	74.00	1	8,382	0.01%
2018/06/29	3	76.43	20	76.50	76.80	-17	8,241	-0.21%
2018/06/28	20	74.60	0	0.00	75.00	20	8,087	0.25%
2018/06/27	8	76.80	2	77.50	75.20	6	7,997	0.08%
2018/06/26	2	73.20	10	73.40	73.30	-8	7,753	-0.10%
2018/06/25	20	74.52	20	74.71	74.00	0	7,689	0.00%
2018/06/22	0	0.00	5	79.00	74.60	-5	7,564	-0.07%
2018/06/21	5	72.54	6	74.03	74.50	-1	7,364	-0.01%
2018/06/20	3	70.03	5	73.30	70.10	-2	7,220	-0.03%
2018/06/19	36	79.28	42	77.93	75.80	-6	6,988	-0.09%
2018/06/15	11	74.97	18	76.43	78.70	-7	6,386	-0.11%
2018/06/13	30	72.25	16	71.94	72.80	14	5,649	0.25%
2018/06/12	9	69.36	6	69.42	68.80	3	5,449	0.06%
2018/06/08	2	69.70	1	69.00	69.10	1	5,381	0.02%
2018/06/07	21	71.39	20	71.98	70.40	1	5,354	0.02%
2018/06/06	5	69.10	1	68.90	68.80	4	5,211	0.08%
2018/06/05	2	67.05	3	67.53	66.70	-1	5,110	-0.02%
2018/06/04	15	67.97	16	67.53	67.40	-1	5,120	-0.02%
2018/05/31	2	65.70	1	66.30	66.00	1	5,079	0.02%
2018/05/30	1	64.70	0	0.00	65.50	1	5,094	0.02%
2018/05/29	8	67.10	7	66.43	66.30	1	5,095	0.02%
2018/05/28	0	0.00	2	67.30	67.70	-2	5,067	-0.04%
2018/05/25	15	65.61	13	65.83	66.30	2	5,030	0.04%
2018/05/24	4	64.93	4	64.38	64.40	0	4,960	0.00%
2018/05/23	1	64.00	1	63.90	63.60	0	4,964	0.00%
2018/05/22	4	64.88	2	64.40	64.20	2	5,011	0.04%
2018/05/21	0	0.00	2	64.65	64.80	-2	5,012	-0.04%
2018/05/18	3	63.50	3	63.63	63.30	0	4,974	0.00%
2018/05/17	5	63.76	5	64.52	63.60	0	5,028	0.00%
2018/05/15	7	67.30	13	66.94	65.70	-6	5,024	-0.12%
2018/05/14	3	68.00	2	66.80	68.00	1	5,097	0.02%
2018/05/11	5	69.80	11	68.23	67.50	-6	5,060	-0.12%
2018/05/10	17	68.93	16	68.43	68.60	1	5,084	0.02%
2018/05/09	21	68.41	13	67.80	67.20	8	5,131	0.16%
2018/05/08	4	66.60	4	67.90	67.10	0	5,160	0.00%
2018/05/04	12	64.60	2	64.80	64.00	10	5,382	0.19%
2018/05/03	1	64.00	1	63.70	62.50	0	5,331	0.00%
2018/05/02	0	0.00	1	62.90	63.30	-1	5,381	-0.02%
2018/04/27	4	61.65	2	61.75	61.00	2	5,518	0.04%
2018/04/25	3	62.20	3	61.83	62.50	0	5,500	0.00%
2018/04/24	4	61.05	4	61.38	61.90	0	5,534	0.00%
2018/04/23	1	65.80	2	65.00	65.10	-1	5,446	-0.02%
2018/04/20	1	69.50	1	69.60	68.80	0	5,457	0.00%
2018/04/19	4	72.68	1	72.60	72.00	3	5,521	0.05%
2018/04/18	1	71.00	1	69.70	72.60	0	5,457	0.00%
2018/04/17	13	74.24	38	73.53	71.00	-25	5,323	-0.47%
2018/04/16	19	72.49	17	72.76	73.90	2	5,120	0.04%
2018/04/13	21	69.46	22	69.93	69.50	-1	5,003	-0.02%
2018/04/12	6	68.37	5	68.78	68.10	1	4,916	0.02%
2018/04/11	6	65.93	5	65.70	65.60	1	4,770	0.02%
2018/04/10	5	68.28	3	68.57	65.20	2	4,870	0.04%
2018/04/09	3	64.50	4	64.08	65.60	-1	4,948	-0.02%
2018/04/03	4	59.10	1	59.60	59.70	3	4,918	0.06%
2018/04/02	2	61.00	1	60.80	60.70	1	4,969	0.02%
2018/03/31	0	61.00	0	0.00	60.60	0	5,078	0.00%
2018/03/29	1	62.00	1	62.60	61.90	0	5,457	0.00%
2018/03/28	13	61.86	0	0.00	62.80	13	5,551	0.23%
2018/03/27	22	62.79	17	63.00	62.40	5	5,731	0.09%
2018/03/26	2	63.00	1	62.90	62.60	1	5,896	0.02%
2018/03/23	41	62.56	41	62.51	63.20	0	6,013	0.00%
2018/03/22	2	66.20	0	0.00	64.20	2	6,360	0.03%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	0	0.00	2	64.00	64.90	-2	6,685	-0.03%
2018/03/19	1	63.50	0	0.00	63.60	1	6,963	0.01%
2018/03/16	3	67.50	13	67.07	65.60	-10	7,111	-0.14%
2018/03/15	28	67.69	28	68.04	67.30	0	7,364	0.00%
2018/03/14	5	67.68	6	68.02	67.30	-1	7,818	-0.01%
2018/03/13	1	67.90	1	67.70	67.60	0	8,097	0.00%
2018/03/12	30	66.69	20	66.90	66.80	10	8,360	0.12%
2018/03/08	2	63.80	2	64.25	64.20	0	9,055	0.00%
2018/03/07	3	64.20	7	62.99	62.00	-4	9,434	-0.04%
2018/03/06	1	64.40	1	63.10	63.00	0	9,910	0.00%
2018/03/05	1	64.50	2	66.30	63.50	-1	10,312	-0.01%
2018/03/02	1	65.70	6	66.20	66.00	-5	10,928	-0.05%
2018/03/01	2	67.40	0	0.00	67.30	2	11,114	0.02%
2018/02/22	3	68.80	5	68.44	68.00	-2	12,907	-0.02%
2018/02/21	3	66.67	4	66.85	67.80	-1	12,973	-0.01%
2018/02/09	2	63.60	2	63.55	63.10	0	13,187	0.00%
2018/02/08	2	63.70	3	63.33	64.00	-1	13,132	-0.01%
2018/02/07	13	67.91	9	67.46	66.70	4	13,079	0.03%
2018/02/06	2	68.55	1	69.90	65.30	1	13,028	0.01%
2018/02/05	2	70.20	3	71.30	72.50	-1	12,926	-0.01%
2018/02/02	2	73.80	6	73.27	73.10	-4	12,932	-0.03%
2018/02/01	4	74.25	4	73.60	73.90	0	12,910	0.00%
2018/01/31	3	72.30	5	72.46	72.50	-2	12,812	-0.02%
2018/01/30	22	73.56	11	73.25	71.60	11	12,766	0.09%
2018/01/29	2	69.60	1	70.00	69.80	1	12,415	0.01%
2018/01/26	0	0.00	1	69.90	69.60	-1	12,561	-0.01%
2018/01/24	3	68.93	0	0.00	68.70	3	12,819	0.02%
2018/01/23	0	0.00	2	71.85	70.20	-2	12,762	-0.02%
2018/01/18	3	71.57	1	72.20	70.10	2	13,001	0.02%
2018/01/17	1	71.00	1	72.70	72.30	0	13,148	0.00%
2018/01/16	2	72.50	4	73.43	71.30	-2	13,100	-0.02%
2018/01/15	4	68.95	4	71.13	71.70	0	12,963	0.00%
2018/01/10	1	67.80	0	0.00	67.40	1	12,790	0.01%
2018/01/09	0	0.00	2	68.80	68.80	-2	12,750	-0.02%
2018/01/05	3	74.50	4	73.58	73.60	-1	12,565	-0.01%
2018/01/04	2	74.30	2	73.50	73.20	0	12,503	0.00%
2018/01/03	3	70.40	7	72.60	74.50	-4	12,357	-0.03%
2018/01/02	8	68.45	16	68.34	69.10	-8	12,118	-0.07%