宏捷科 (8086)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	0	0.00	1	97.20	99.40	-1	2,447	-0.04%
2024/11/15	2	95.30	2	94.80	94.80	0	2,418	0.00%
2024/11/14	1	96.60	4	95.05	94.60	-3	2,435	-0.12%
2024/11/13	2	98.40	2	99.60	98.30	0	2,413	0.00%
2024/11/12	3	99.37	3.1	99.47	96.10	-0.1	2,342	0.00%
2024/11/11	3	97.53	5	98.40	97.50	-2	2,300	-0.09%
2024/11/07	2	93.30	2	93.50	93.30	0	2,295	0.00%
2024/11/06	6	91.20	6	91.77	91.70	0	2,299	0.00%
2024/11/05	0	0.00	8.5	89.90	90.20	-8.5	2,322	-0.37%
2024/11/04	2	92.25	0	0.00	91.80	2	2,358	0.08%
2024/11/01	1	95.20	0	0.00	95.20	1	2,387	0.04%
2024/10/30	0.2	93.30	0	0.00	92.40	0.2	2,419	0.01%
2024/10/29	1	93.10	0	0.00	93.10	1	2,431	0.04%
2024/10/28	2.3	94.72	9	94.37	93.80	-6.7	2,444	-0.27%
2024/10/25	0.5	97.60	0	0.00	97.80	0.5	2,451	0.02%
2024/10/24	1	98.50	0.1	98.90	98.40	1	2,450	0.04%
2024/10/16	0.5	103.00	0	0.00	103.00	0.5	2,523	0.02%
2024/10/15	0	0.00	0.1	108.50	107.50	-0.1	2,505	0.00%
2024/10/14	0	0.00	0.1	103.50	103.50	-0.1	2,480	0.00%
2024/10/11	0	0.00	0.1	104.00	104.00	-0.1	2,525	0.00%
2024/10/01	3	108.17	3	108.17	106.00	0	2,786	0.00%
2024/09/30	1	107.50	1	106.00	106.50	0	2,810	0.00%
2024/09/27	0	0.00	0.7	107.00	108.00	-0.7	2,980	-0.02%
2024/09/26	1	108.50	0	107.50	107.00	1	2,999	0.03%
2024/09/25	27	108.43	17	107.97	107.50	10	3,049	0.33%
2024/09/24	9	106.17	6	107.08	107.00	3	3,120	0.10%
2024/09/23	2	104.75	7	104.57	104.50	-5	3,074	-0.16%
2024/09/20	10	102.75	5	103.50	103.00	5	3,090	0.16%
2024/09/19	3	105.33	8	104.81	105.00	-5	3,098	-0.16%
2024/09/18	5	101.50	0	0.00	101.00	5	3,097	0.16%
2024/09/16	0	0.00	1	105.50	105.00	-1	3,139	-0.03%
2024/09/12	1	101.00	1	101.00	101.00	0	3,251	0.00%
2024/09/11	0	0.00	1	99.10	98.10	-1	3,311	-0.03%
2024/09/10	30	98.59	30	98.13	98.00	0	3,422	0.00%
2024/09/09	2	98.20	0	0.00	99.50	2	3,443	0.06%
2024/09/05	3	103.00	3	100.83	101.00	0	3,560	0.00%
2024/09/04	1	102.00	0	0.00	102.50	1	3,524	0.03%
2024/09/03	1	115.00	0	0.00	111.50	1	3,487	0.03%
2024/09/02	3	116.83	2	118.25	115.00	1	3,453	0.03%
2024/08/30	25	117.04	25	117.20	115.00	0	3,382	0.00%
2024/08/29	2	112.25	0	0.00	113.00	2	3,207	0.06%
2024/08/23	0	0.00	1	104.00	104.50	-1	3,168	-0.03%
2024/08/15	0	0.00	1	102.00	102.00	-1	3,178	-0.03%
2024/08/06	2	93.20	3	95.93	93.70	-1	3,223	-0.03%
2024/08/05	2	95.00	0	0.00	95.00	2	3,199	0.06%
2024/08/02	0	0.00	2	105.50	105.50	-2	3,190	-0.06%
2024/07/31	2	107.00	2	106.50	107.00	0	3,217	0.00%
2024/07/30	0	0.00	2	106.50	111.50	-2	3,220	-0.06%
2024/07/29	3	112.17	0	0.00	110.50	3	3,214	0.09%
2024/07/26	5	114.50	1	115.00	114.50	4	3,241	0.12%
2024/07/23	3	119.67	0	0.00	119.00	3	3,270	0.09%
2024/07/22	0	119.50	1	122.00	118.50	-1	3,259	-0.03%
2024/07/19	2	127.99	1	126.00	125.00	1	3,225	0.03%
2024/07/18	4.2	129.87	2	130.00	129.50	2.2	3,217	0.07%
2024/07/17	1	137.00	0.2	137.50	135.50	0.9	3,168	0.03%
2024/07/16	0.2	137.33	0	0.00	135.50	0.2	3,179	0.00%
2024/07/15	1	136.00	1	135.50	136.50	0	3,207	0.00%
2024/07/12	1.1	135.05	0	0.00	135.50	1.1	3,196	0.03%
2024/07/11	7.1	138.44	5	140.00	138.00	2.1	3,188	0.07%
2024/07/10	1.1	136.36	1	140.00	140.50	0.1	3,190	0.00%
2024/07/09	1	136.00	4	134.50	134.50	-3	3,157	-0.10%
2024/07/08	7.1	137.64	2	139.00	138.50	5.1	3,131	0.16%
2024/07/05	2.1	142.71	8.1	142.43	142.50	-6	3,102	-0.19%
2024/07/04	0.1	140.50	2	140.75	138.50	-1.9	3,053	-0.06%
2024/07/03	7	143.86	11	143.23	140.50	-4	3,023	-0.13%
2024/07/02	3	140.50	3	139.83	140.50	0	2,944	0.00%
2024/07/01	2.1	140.93	0	0.00	139.00	2.1	3,100	0.07%
2024/06/28	2	140.00	3	139.83	139.50	-1	3,078	-0.03%
2024/06/26	0	0.00	2	134.00	134.00	-2	2,998	-0.07%
2024/06/25	0	0.00	1	134.50	135.50	-1	3,030	-0.03%
2024/06/24	1.1	138.95	0	0.00	137.00	1.1	3,023	0.03%
2024/06/21	2	141.99	5	141.60	141.50	-3	3,052	-0.10%
2024/06/20	2	139.50	4	139.99	140.50	-2	3,067	-0.07%
2024/06/19	4	137.75	7	138.43	136.00	-3	3,070	-0.10%
2024/06/18	1	140.00	2	138.24	138.00	-1	3,049	-0.03%
2024/06/17	3.1	135.08	4	135.38	137.50	-0.9	3,107	-0.03%
2024/06/14	1.1	131.50	1	130.04	130.00	0.1	3,174	0.00%
2024/06/13	18.1	130.45	15	131.23	131.00	3.1	3,199	0.10%
2024/06/06	0	0.00	1	127.00	124.00	-1	3,331	-0.03%
2024/06/05	4	126.75	0	126.50	126.00	4	3,419	0.12%
2024/06/04	7	131.00	1	132.50	129.50	6	3,501	0.17%
2024/06/03	0	0.00	4	125.00	125.50	-4	3,670	-0.11%
2024/05/29	5	133.50	1.3	131.34	131.00	3.8	4,213	0.09%
2024/05/24	0	0.00	1	129.50	130.00	-1	4,504	-0.02%
2024/05/22	0	0.00	1	132.50	132.50	-1	4,640	-0.02%
2024/05/20	2	129.50	0	0.00	130.00	2	5,075	0.04%
2024/05/16	0	0.00	1	130.00	130.00	-1	5,652	-0.02%
2024/05/10	3	130.67	2	132.25	129.00	1	6,025	0.02%
2024/05/09	4	138.75	1	136.50	136.00	3	6,017	0.05%
2024/05/08	3	139.67	0	0.00	141.00	3	6,125	0.05%
2024/05/07	180	138.97	180	138.00	138.00	0	6,160	0.00%	大買/大賣/
2024/05/06	0	0.00	1	139.00	137.50	-1	6,159	-0.02%
2024/05/03	1	139.50	3	139.50	139.00	-2	6,128	-0.03%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	0.1	140.50	0	0.00	138.00	0.1	6,128	0.00%
2024/04/29	4	134.38	3	135.50	137.00	1	6,095	0.02%
2024/04/25	1	129.00	1	130.00	129.50	0	6,159	0.00%
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/23	0	0.00	1	130.50	129.50	-1	6,231	-0.02%
2024/04/22	3	127.50	2	128.25	126.50	1	6,254	0.02%
2024/04/19	3.1	130.27	1	130.50	130.50	2.1	6,244	0.03%
2024/04/18	1	135.50	0	0.00	136.00	1	6,235	0.02%
2024/04/17	2	134.00	1	137.50	137.00	1	6,273	0.02%
2024/04/16	1	132.50	4	132.38	132.00	-3	6,267	-0.05%
2024/04/15	2	137.03	1	137.50	137.00	1	6,267	0.02%
2024/04/12	0.1	140.50	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	9	142.17	1	141.50	142.00	8	6,385	0.13%
2024/04/10	1	145.00	6	145.83	145.50	-5	6,613	-0.08%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	9.1	148.01	3.4	146.77	146.00	5.7	6,701	0.08%
2024/04/03	8	152.69	4	152.88	153.00	4	6,653	0.06%
2024/04/02	1	148.00	1	148.50	150.00	0	6,505	0.00%
2024/04/01	1	146.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	3	143.67	1	144.00	144.00	2	6,539	0.03%
2024/03/28	4.1	143.92	0.4	144.50	143.00	3.7	6,631	0.06%
2024/03/27	0	149.35	5	150.40	147.50	-5	6,657	-0.07%
2024/03/26	4	152.13	10	148.00	148.00	-6	6,672	-0.09%
2024/03/25	2	157.50	3	155.67	154.00	-1	6,721	-0.01%
2024/03/22	0	0.00	3	149.00	152.00	-3	6,761	-0.04%
2024/03/21	8	148.06	1	146.50	146.50	7	6,791	0.10%
2024/03/20	6.2	151.98	2	148.50	148.00	4.2	6,725	0.06%
2024/03/19	7	158.71	8	158.75	158.00	-1	6,646	-0.02%
2024/03/18	1	155.00	1	158.00	158.00	0	6,507	0.00%
2024/03/15	1.4	150.50	6	153.50	153.50	-4.6	6,533	-0.07%
2024/03/14	4	149.00	1	151.00	148.00	3	6,492	0.05%
2024/03/13	3	157.67	3	153.33	153.50	0	6,499	0.00%
2024/03/12	4	158.63	3	158.66	157.50	1	6,554	0.02%
2024/03/11	0.2	156.99	4.5	154.33	154.50	-4.3	6,616	-0.07%
2024/03/08	2	148.76	5.5	150.00	148.00	-3.5	6,843	-0.05%
2024/03/07	4	157.50	6.1	160.16	155.50	-2.1	6,863	-0.03%
2024/03/06	13.5	155.13	7	154.64	156.50	6.5	6,810	0.10%
2024/03/05	9.1	155.77	15.1	158.61	153.00	-6.1	7,132	-0.08%
2024/03/04	3	148.83	30	150.20	149.50	-27	6,935	-0.39%
2024/03/01	8.1	147.04	19	148.84	149.00	-10.9	7,028	-0.15%
2024/02/29	1	137.50	14	139.54	141.50	-13	7,376	-0.18%
2024/02/27	5	141.70	12	137.58	137.50	-7	7,583	-0.09%
2024/02/26	1	142.50	4	140.00	141.50	-3	7,726	-0.04%
2024/02/23	1.1	142.05	22.6	142.94	142.00	-21.5	7,717	-0.28%
2024/02/22	13.4	146.93	6	147.42	145.50	7.4	7,700	0.10%
2024/02/21	22	148.02	7	150.14	147.50	15	7,663	0.20%
2024/02/20	6	145.25	5.3	145.72	143.50	0.7	7,390	0.01%
2024/02/19	4.2	142.95	46.6	145.38	146.00	-42.3	7,152	-0.59%
2024/02/16	79.1	131.93	10	132.40	133.00	69.1	6,911	1.00%
2024/02/15	1	130.00	21	130.31	131.00	-20	6,907	-0.29%
2024/02/05	9.3	127.89	16	128.59	127.50	-6.7	6,912	-0.10%
2024/02/02	2	124.25	11.1	125.76	123.00	-9.1	7,017	-0.13%
2024/02/01	1	124.00	2	124.50	124.50	-1	7,181	-0.01%
2024/01/31	13	122.88	8	124.19	124.00	5	7,284	0.07%
2024/01/24	0	0.00	70	118.36	118.00	-70	8,076	-0.87%
2024/01/18	1	117.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	30	116.50	1	119.00	116.50	29	8,260	0.35%
2024/01/16	1	115.00	0	0.00	116.50	1	8,224	0.01%
2024/01/12	0	0.00	14	113.93	113.50	-14	8,208	-0.17%
2024/01/11	10.3	114.97	0	0.00	114.50	10.3	8,179	0.13%
2024/01/10	0	0.00	10	116.00	115.50	-10	8,148	-0.12%
2024/01/08	44	117.32	2	117.00	117.00	42	8,104	0.52%
2024/01/05	17	117.24	2	117.25	117.00	15	8,054	0.19%
2024/01/04	22.1	121.07	8	118.63	118.50	14.1	7,944	0.18%
2024/01/03	18	121.94	0	0.00	120.00	18	7,701	0.23%
2024/01/02	2	130.50	0	0.00	129.00	2	7,612	0.03%
2023/12/29	4	130.00	8	131.13	131.00	-4	7,661	-0.05%
2023/12/28	3	128.67	0	0.00	128.00	3	7,880	0.04%
2023/12/27	2	129.50	14	131.11	132.00	-12	7,841	-0.15%
2023/12/26	7	130.50	7.1	129.94	130.00	-0.1	7,810	0.00%
2023/12/25	11.4	128.86	8.1	129.63	129.50	3.3	7,736	0.04%
2023/12/22	3.6	121.53	3	123.67	123.50	0.6	7,629	0.01%
2023/12/21	1	120.50	4	120.00	119.00	-3	7,557	-0.04%
2023/12/20	6.5	121.81	1	123.00	122.00	5.5	7,532	0.07%
2023/12/19	6	127.17	7	125.50	122.50	-1	7,433	-0.01%
2023/12/18	2	131.00	0	0.00	129.50	2	7,350	0.03%
2023/12/15	3	135.50	4	135.00	134.50	-1	7,320	-0.01%
2023/12/14	7	136.07	0	0.00	134.00	7	7,408	0.09%
2023/12/13	5	137.20	0	0.00	136.00	5	7,405	0.07%
2023/12/12	8	140.00	4	137.50	138.00	4	7,399	0.05%
2023/12/11	2	139.75	3	141.17	140.50	-1	7,360	-0.01%
2023/12/08	3	140.50	5	141.20	139.00	-2	7,394	-0.03%
2023/12/07	3	140.83	3	140.50	137.50	0	7,512	0.00%
2023/12/06	5	138.70	6	141.42	142.00	-1	7,637	-0.01%
2023/12/05	6	138.33	16.2	138.01	139.00	-10.2	7,538	-0.14%
2023/12/04	11	138.27	3	137.17	139.50	8	7,401	0.11%
2023/12/01	10	136.90	9.4	137.79	137.50	0.7	7,428	0.01%
2023/11/30	13.4	138.00	11	137.59	139.00	2.4	7,508	0.03%
2023/11/29	5	128.70	2	131.25	130.50	3	7,336	0.04%
2023/11/28	4	127.38	1	128.00	127.50	3	7,309	0.04%
2023/11/27	32	127.30	9	140.50	125.50	23	7,161	0.32%
2023/11/24	6.1	133.59	8	134.69	139.00	-1.9	6,737	-0.03%
2023/11/22	2	121.50	3	122.50	122.50	-1	6,286	-0.02%
2023/11/21	5	123.00	1	123.50	124.00	4	6,247	0.06%
2023/11/20	1.2	123.00	0	0.00	123.00	1.2	6,208	0.02%
2023/11/17	0	0.00	1	128.00	127.00	-1	6,142	-0.02%
2023/11/16	0	0.00	4	128.00	129.50	-4	6,124	-0.07%
2023/11/15	1	129.00	4	131.38	129.00	-3	6,074	-0.05%
2023/11/13	5	131.80	3	131.83	131.00	2	5,958	0.03%
2023/11/10	4	131.13	7.1	131.29	132.00	-3.1	5,855	-0.05%
2023/11/09	2	126.75	36	129.10	129.50	-34	5,621	-0.60%
2023/11/08	4	120.75	35.1	122.08	123.00	-31.1	5,388	-0.58%
2023/11/07	27.1	121.65	37	121.28	120.00	-9.9	5,235	-0.19%
2023/11/06	15	116.50	17	117.32	116.50	-2	4,945	-0.04%
2023/11/03	12.1	115.17	13	112.57	112.00	-0.9	4,829	-0.02%
2023/11/02	3	111.34	32	112.92	112.00	-29	4,675	-0.62%
2023/11/01	12	112.83	7	112.57	112.50	5	4,719	0.11%
2023/10/31	0	0.00	22	109.66	112.50	-22	4,614	-0.48%
2023/10/30	5	103.10	1	105.00	102.50	4	4,409	0.09%
2023/10/27	1	97.00	1	96.80	95.80	0	4,291	0.00%
2023/10/24	1	97.00	0	0.00	97.50	1	4,317	0.02%
2023/10/23	2	98.50	0	0.00	98.80	2	4,354	0.05%
2023/10/19	1	102.00	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/11	1	106.00	0	0.00	104.50	1	4,650	0.02%
2023/10/05	0	0.00	0.1	109.00	107.50	-0.1	4,711	0.00%
2023/10/04	45.1	111.13	21	109.00	109.00	24.1	4,741	0.51%
2023/09/21	20	110.00	0	0.00	110.50	20	5,139	0.39%
2023/09/20	1	112.50	1	111.50	112.50	0	5,107	0.00%
2023/09/19	5	113.50	0	0.00	113.50	5	5,073	0.10%
2023/09/15	1	117.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	1	118.50	118.00	-1	4,887	-0.02%
2023/09/13	10	118.90	2	119.25	118.00	8	4,824	0.17%
2023/09/12	3	122.17	5	121.70	120.50	-2	4,754	-0.04%
2023/09/11	37	121.24	7	118.43	117.50	30	4,616	0.65%
2023/09/08	0	0.00	0.5	116.00	116.50	-0.5	4,370	-0.01%
2023/09/07	2.5	116.61	2	116.00	115.00	0.5	4,311	0.01%
2023/09/06	4	112.88	15	114.77	114.00	-11	4,118	-0.27%
2023/09/05	1	111.50	7	112.57	112.00	-6	3,955	-0.15%
2023/09/04	2	107.25	27.1	107.62	110.00	-25.1	3,740	-0.67%
2023/09/01	8	99.94	12	101.50	100.00	-4	3,578	-0.11%
2023/08/31	0	0.00	2	98.00	97.00	-2	3,519	-0.06%
2023/08/30	6	96.62	10	96.69	97.70	-4	3,555	-0.11%
2023/08/24	1	94.10	0.2	93.60	94.40	0.8	3,576	0.02%
2023/08/23	2.2	91.53	3	94.17	94.60	-0.8	3,561	-0.02%
2023/08/18	0	0.00	1	87.70	87.50	-1	3,505	-0.03%
2023/08/17	0	0.00	10	88.10	89.90	-10	3,515	-0.28%
2023/08/16	2	88.95	2	88.65	88.90	0	3,512	0.00%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/14	1.1	89.68	1	90.00	89.50	0.1	3,488	0.00%
2023/08/11	3	92.60	0	0.00	91.80	3	3,487	0.09%
2023/08/10	2	93.80	0	0.00	93.60	2	3,487	0.06%
2023/08/09	3	96.70	1	100.00	94.90	2	3,499	0.06%
2023/08/08	3	99.07	3	99.43	99.20	0	3,431	0.00%
2023/08/07	0	0.00	2	100.30	100.00	-2	3,397	-0.06%
2023/08/04	0	0.00	8.4	99.02	99.50	-8.4	3,254	-0.26%
2023/08/01	0.1	92.20	0	0.00	92.50	0.1	3,084	0.00%
2023/07/28	1	91.70	1	91.70	91.60	0	3,081	0.00%
2023/07/26	3	91.37	0	0.00	90.00	3	3,101	0.10%
2023/07/25	0.1	96.00	0	0.00	95.50	0.1	3,086	0.00%
2023/07/24	9	98.60	4	97.70	95.90	5	3,095	0.16%
2023/07/20	4	99.95	4	100.00	100.00	0	3,024	0.00%
2023/07/19	2	97.35	1	101.00	96.20	1	2,932	0.03%
2023/07/18	10.1	95.99	3	96.10	96.50	7.1	2,905	0.24%
2023/07/14	10.1	97.60	0	0.00	97.60	10.1	2,935	0.34%
2023/07/13	12	98.47	0	0.00	97.60	12	2,963	0.40%
2023/07/12	2	99.60	1	99.80	99.20	1	2,963	0.03%
2023/07/11	4	101.88	7	101.79	103.00	-3	2,923	-0.10%
2023/07/10	2	99.20	9	99.80	99.90	-7	2,853	-0.25%
2023/07/07	14	97.45	1	96.60	96.40	13	2,797	0.46%
2023/07/06	1	100.50	10	99.46	101.00	-9	2,753	-0.33%
2023/07/05	19	98.25	22	98.11	93.90	-3	2,569	-0.12%
2023/07/04	0	0.00	1	92.50	92.20	-1	2,486	-0.04%
2023/06/30	1	90.30	0	0.00	90.30	1	2,543	0.04%
2023/06/28	0	0.00	1	87.60	88.00	-1	2,944	-0.03%
2023/06/26	1	86.60	2	86.30	86.30	-1	3,127	-0.03%
2023/06/19	0	0.00	1	89.10	89.30	-1	3,181	-0.03%
2023/06/16	1	90.10	0	0.00	90.50	1	3,177	0.03%
2023/06/15	6	92.00	9	91.54	92.00	-3	3,176	-0.09%
2023/06/14	0	0.00	3	89.10	88.60	-3	3,176	-0.09%
2023/06/08	4	92.88	2	90.35	90.10	2	3,136	0.06%
2023/06/07	4	92.25	5	93.18	93.20	-1	3,092	-0.03%
2023/06/06	2	89.75	1	89.70	89.60	1	2,970	0.03%
2023/06/05	3	90.10	6	90.50	90.00	-3	2,919	-0.10%
2023/06/02	8	87.63	3	87.77	88.10	5	2,829	0.18%
2023/06/01	0	0.00	2	84.70	84.10	-2	2,751	-0.07%
2023/05/31	1	84.00	0	0.00	82.90	1	2,754	0.04%
2023/05/29	2	82.50	1	81.80	81.70	1	2,708	0.04%
2023/05/24	3	80.63	0	0.00	80.70	3	2,717	0.11%
2023/05/23	0	0.00	2	81.30	81.00	-2	2,793	-0.07%
2023/05/22	0	0.00	1	78.60	80.20	-1	2,834	-0.04%
2023/05/15	1	76.80	0	0.00	76.80	1	2,805	0.04%
2023/05/11	1	78.70	0	0.00	78.70	1	2,804	0.04%
2023/05/04	1	81.20	0	0.00	81.20	1	2,828	0.04%
2023/04/28	1	82.90	1	83.40	82.80	0	2,943	0.00%
2023/04/27	1	81.60	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1	82.50	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	83.50	0	0.00	83.00	1	2,969	0.03%
2023/04/24	1	88.30	0	0.00	88.30	1	2,943	0.03%
2023/04/21	3	91.63	0	0.00	89.00	3	2,953	0.10%
2023/04/19	3	94.50	2	95.05	94.10	1	3,037	0.03%
2023/04/18	0	0.00	2.8	94.04	93.00	-2.8	3,004	-0.09%
2023/04/17	12	93.52	14	92.77	93.90	-2	3,010	-0.07%
2023/04/14	2	91.05	0	0.00	90.40	2	2,968	0.07%
2023/04/13	2	91.10	1	91.40	90.40	1	2,945	0.03%
2023/04/12	1	94.30	2	93.35	93.40	-1	2,911	-0.03%
2023/04/11	1	94.30	0	0.00	93.70	1	2,871	0.03%
2023/04/10	0	0.00	6	90.73	91.00	-6	2,772	-0.22%
2023/04/06	4	88.15	1	87.40	89.00	3	2,638	0.11%
2023/03/31	0	0.00	0.1	86.50	87.20	-0.1	2,585	0.00%
2023/03/30	3	87.13	5	87.10	87.80	-2	2,526	-0.08%
2023/03/29	13	86.32	12	86.66	85.10	1	2,387	0.04%
2023/03/28	5	82.80	5	83.00	82.30	0	2,095	0.00%
2023/03/27	1	82.80	1	81.40	82.80	0	1,974	0.00%
2023/03/24	2	80.55	3.1	80.55	80.90	-1.1	1,894	-0.06%
2023/03/23	2	78.40	1	78.70	78.10	1	1,841	0.05%
2023/03/22	1	77.60	2	78.20	78.10	-1	1,842	-0.05%
2023/03/20	1	77.40	1	78.10	77.30	0	1,850	0.00%
2023/03/17	0	0.00	1	77.10	77.00	-1	1,844	-0.05%
2023/03/16	2	72.70	2	72.10	72.10	0	1,803	0.00%
2023/03/15	1	74.40	1	74.00	74.00	0	1,808	0.00%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.05%
2023/03/13	0	74.90	0	0.00	75.50	0	1,855	0.00%
2023/03/10	1.2	75.48	2	76.65	75.30	-0.8	1,871	-0.04%
2023/03/09	0	0.00	1	78.40	77.80	-1	1,897	-0.05%
2023/03/08	1	79.10	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0.1	78.90	0	0.00	78.50	0.1	1,953	0.01%
2023/03/06	0.1	78.90	0	0.00	79.30	0.1	1,982	0.01%
2023/03/03	1	76.00	1	75.80	77.50	0	2,067	0.00%
2023/03/01	0.1	77.10	0	0.00	77.10	0.1	2,428	0.00%
2023/02/24	6	77.10	0	0.00	76.70	6	2,435	0.25%
2023/02/21	1	82.30	4	80.38	79.20	-3	2,423	-0.12%
2023/02/20	1	81.00	9	80.02	81.00	-8	2,353	-0.34%
2023/02/16	2	77.35	1	77.00	77.10	1	2,312	0.04%
2023/02/15	0	0.00	1	77.00	76.10	-1	2,374	-0.04%
2023/02/09	2	77.30	4	77.88	77.30	-2	2,420	-0.08%
2023/02/08	5	78.42	6	78.77	78.80	-1	2,417	-0.04%
2023/02/03	2	76.30	2	76.10	75.60	0	2,440	0.00%
2023/02/01	2	78.25	2	78.25	77.90	0	2,486	0.00%
2023/01/31	4	78.10	4	78.85	79.50	0	2,460	0.00%
2023/01/30	5	79.28	2.1	78.84	79.90	2.9	2,435	0.12%
2023/01/17	2	74.10	6	73.42	74.20	-4	2,326	-0.17%
2023/01/16	1	70.70	1	70.10	69.90	0	2,254	0.00%
2023/01/12	0	0.00	1	73.80	72.50	-1	2,229	-0.04%
2023/01/11	1	74.10	1	74.40	74.10	0	2,223	0.00%
2023/01/10	2	74.15	0	0.00	74.20	2	2,221	0.09%
2023/01/09	4	75.23	5	75.82	75.20	-1	2,193	-0.05%
2023/01/05	0	0.00	6.4	73.48	71.90	-6.4	2,069	-0.31%
2023/01/04	1	70.60	2	71.00	70.80	-1	2,021	-0.05%
2022/12/30	4	68.45	3	68.10	68.10	1	2,013	0.05%
2022/12/28	1.1	67.31	0	0.00	66.90	1.1	2,073	0.05%
2022/12/27	3	68.27	3	68.60	68.20	0	2,079	0.00%
2022/12/26	0.1	67.50	0	0.00	67.00	0.1	2,084	0.00%
2022/12/23	10	67.90	12	67.39	67.70	-2	2,102	-0.10%
2022/12/22	1	67.20	1	66.90	67.00	0	2,115	0.00%
2022/12/21	10	66.71	10	67.10	66.60	0	2,129	0.00%
2022/12/20	2	69.25	1	69.70	67.10	1	2,140	0.05%
2022/12/16	0	0.00	5	71.50	71.40	-5	2,139	-0.23%
2022/12/14	0.2	73.50	0	0.00	73.50	0.2	2,131	0.01%
2022/12/13	0	0.00	1	71.10	71.10	-1	2,120	-0.05%
2022/12/12	1	70.30	0	0.00	70.90	1	2,117	0.05%
2022/12/09	1	71.20	1	69.80	69.80	0	2,110	0.00%
2022/12/07	2	71.40	5	72.64	71.50	-3	2,092	-0.14%
2022/12/06	1	74.40	2	74.60	73.20	-1	2,080	-0.05%
2022/12/05	38	76.33	31	74.54	74.50	7	2,069	0.34%
2022/12/01	4	76.30	6	75.58	75.40	-2	2,018	-0.10%
2022/11/30	3	76.73	1	75.40	75.40	2	1,996	0.10%
2022/11/29	7	75.97	7	75.40	76.40	0	1,991	0.00%
2022/11/28	1	78.40	0	0.00	78.80	1	1,970	0.05%
2022/11/25	8	79.78	7	80.53	79.30	1	1,999	0.05%
2022/11/24	16	79.69	17	78.21	81.50	-1	2,007	-0.05%
2022/11/23	2	72.85	9	74.40	75.50	-7	1,717	-0.41%
2022/11/22	1	69.10	1	69.00	68.70	0	1,617	0.00%
2022/11/21	4	68.85	2	69.05	67.60	2	1,615	0.12%
2022/11/18	1	68.80	0	0.00	68.80	1	1,630	0.06%
2022/11/17	2	69.45	0	0.00	70.50	2	1,689	0.12%
2022/11/16	0	0.00	1	68.20	68.60	-1	1,764	-0.06%
2022/11/11	6	65.85	2	66.90	65.80	4	1,720	0.23%
2022/11/10	3	66.57	3	66.87	66.90	0	1,656	0.00%
2022/11/09	1	64.80	1	64.70	64.50	0	1,622	0.00%
2022/11/01	1	61.70	1	62.30	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/28	1	56.20	1	56.20	56.20	0	1,509	0.00%
2022/10/20	1	60.50	1	59.70	61.00	0	1,492	0.00%
2022/10/13	5	58.30	6	55.87	55.20	-1	1,456	-0.07%
2022/10/12	0	0.00	1	59.70	58.80	-1	1,436	-0.07%
2022/10/11	3	60.17	3	59.23	59.60	0	1,429	0.00%
2022/10/07	5	62.84	5	62.56	62.50	0	1,429	0.00%
2022/10/06	4.1	63.19	7	63.73	63.70	-2.9	1,440	-0.20%
2022/10/05	26	64.82	22	64.31	65.00	4	1,425	0.28%
2022/09/29	1	60.30	1	59.30	60.20	0	1,383	0.00%
2022/09/28	1	60.90	1	60.30	59.70	0	1,402	0.00%
2022/09/27	6	63.40	0	0.00	63.50	6	1,407	0.43%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/19	1	73.10	5	73.66	72.60	-4	1,460	-0.27%
2022/09/14	1	74.90	13	75.16	75.60	-12	1,480	-0.81%
2022/09/08	0	0.00	3	75.20	75.00	-3	1,543	-0.19%
2022/09/06	1	75.90	2	75.50	75.50	-1	1,579	-0.06%
2022/09/05	1	77.70	1	77.20	78.00	0	1,578	0.00%
2022/09/01	11	81.87	5	82.38	80.80	6	1,578	0.38%
2022/08/31	2	80.60	2	81.70	82.00	0	1,524	0.00%
2022/08/30	1	75.10	1	76.00	76.20	0	1,428	0.00%
2022/08/25	6	77.90	1	76.70	77.00	5	1,506	0.33%
2022/08/24	4	78.28	3	80.57	77.20	1	1,540	0.06%
2022/08/23	0.1	79.80	0	0.00	82.00	0.1	1,536	0.01%
2022/08/19	2	76.80	0	0.00	76.70	2	1,507	0.13%
2022/08/15	0	0.00	2	76.00	76.50	-2	1,532	-0.13%
2022/08/11	1	74.00	2	73.20	73.50	-1	1,545	-0.06%
2022/08/10	1	71.20	0	0.00	70.80	1	1,578	0.06%
2022/08/09	0	0.00	1	71.70	71.60	-1	1,638	-0.06%
2022/08/08	2	71.20	1	71.60	72.30	1	1,647	0.06%
2022/08/04	2	70.20	1	69.20	69.20	1	1,658	0.06%
2022/08/03	1	73.10	0	0.00	71.30	1	1,638	0.06%
2022/08/01	1	72.10	0	0.00	72.40	1	1,664	0.06%
2022/07/27	1	69.10	0	0.00	70.90	1	1,751	0.06%
2022/07/26	3	74.60	0	0.00	73.70	3	1,710	0.18%
2022/07/20	2	75.95	1	76.40	76.40	1	1,792	0.06%
2022/07/18	4	74.50	0	0.00	74.30	4	1,826	0.22%
2022/07/15	0	0.00	3	74.50	73.50	-3	1,835	-0.16%
2022/07/14	1	70.00	1	71.20	72.80	0	1,835	0.00%
2022/07/08	2	73.20	1	69.60	72.30	1	1,823	0.05%
2022/07/07	3	68.77	0	0.00	69.10	3	1,815	0.17%
2022/07/06	0	0.00	4	66.80	66.10	-4	1,824	-0.22%
2022/07/04	1	75.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	1	77.10	1	78.00	77.10	0	1,816	0.00%
2022/06/30	6	80.97	0	0.00	85.00	6	1,806	0.33%
2022/06/29	1	84.40	0	0.00	84.60	1	1,799	0.06%
2022/06/28	0	0.00	1	84.50	84.30	-1	1,797	-0.06%
2022/06/24	0	0.00	5	82.00	82.20	-5	1,808	-0.28%
2022/06/22	6	80.23	0	0.00	80.20	6	1,829	0.33%
2022/06/20	1	80.60	0	0.00	79.50	1	1,819	0.05%
2022/06/17	3	83.67	5	84.62	82.60	-2	1,799	-0.11%
2022/06/16	4	88.15	2	88.30	86.20	2	1,825	0.11%
2022/06/15	0	0.00	1	88.00	91.00	-1	1,818	-0.05%
2022/06/14	9	86.71	1	88.60	88.50	8	1,838	0.44%
2022/06/13	4.1	89.23	0	0.00	88.10	4.1	1,867	0.22%
2022/06/10	0	0.00	1	93.40	93.40	-1	1,872	-0.05%
2022/06/08	1	93.10	0	0.00	92.90	1	1,988	0.05%
2022/06/06	4	97.13	4	97.58	96.70	0	1,972	0.00%
2022/06/02	1	94.60	1	95.40	94.10	0	1,939	0.00%
2022/06/01	12	95.43	1	95.30	95.40	11	1,958	0.56%
2022/05/31	0	0.00	0.2	94.21	94.40	-0.2	1,934	-0.01%
2022/05/30	2	89.20	2	89.60	90.10	0	1,943	0.00%
2022/05/25	0	0.00	0.1	84.60	84.90	-0.1	1,933	-0.01%
2022/05/24	0.1	85.00	0	0.00	83.60	0.1	1,972	0.01%
2022/05/23	0	0.00	1	85.70	85.70	-1	1,975	-0.05%
2022/05/18	29	88.00	2	88.00	88.00	27	2,001	1.35%
2022/05/17	3	88.23	3.1	85.94	88.80	-0.1	1,971	-0.01%
2022/05/11	4	83.20	0	0.00	83.40	4	2,082	0.19%
2022/05/06	0.1	82.00	0	0.00	82.10	0.1	2,175	0.00%
2022/04/28	1.1	84.01	0	0.00	83.90	1.1	2,166	0.05%
2022/04/27	7	83.23	2	84.05	83.10	5	2,167	0.23%
2022/04/25	0	0.00	2	92.05	92.10	-2	2,135	-0.09%
2022/04/22	1	93.60	49	93.77	94.00	-48	2,131	-2.25%
2022/04/21	2	92.55	1	92.90	92.90	1	2,136	0.05%
2022/04/20	0	0.00	1	90.90	90.60	-1	2,184	-0.05%
2022/04/13	2	98.10	2	97.50	98.00	0	2,452	0.00%
2022/04/11	0	0.00	11	95.78	95.00	-11	2,500	-0.44%
2022/04/08	5	95.40	0	0.00	97.60	5	2,513	0.20%
2022/04/07	3	95.00	4.1	95.32	95.70	-1.1	2,509	-0.04%
2022/04/06	0	0.00	1	99.30	98.40	-1	2,477	-0.04%
2022/04/01	2.2	98.67	1	98.90	98.80	1.2	2,510	0.05%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	11	102.41	0	0.00	101.50	11	2,521	0.44%
2022/03/28	1	101.50	0	0.00	101.50	1	2,593	0.04%
2022/03/23	1	102.50	2	102.00	101.50	-1	2,726	-0.04%
2022/03/21	0	0.00	1	101.50	101.50	-1	2,741	-0.04%
2022/03/18	0	0.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/17	4	99.10	4	100.58	101.50	0	2,748	0.00%
2022/03/16	8	96.34	1	95.60	98.00	7	2,722	0.26%
2022/03/15	5	95.18	4	95.40	93.50	1	2,697	0.04%
2022/03/14	26	97.17	0	0.00	97.70	26	2,684	0.97%
2022/03/11	3	98.33	0	0.00	98.20	3	2,642	0.11%
2022/03/10	3	104.00	0	0.00	103.00	3	2,574	0.12%
2022/03/08	1	99.60	1	101.00	99.60	0	2,604	0.00%
2022/03/07	0	0.00	2	101.75	101.50	-2	2,589	-0.08%
2022/03/04	0	0.00	5	105.80	106.00	-5	2,595	-0.19%
2022/03/03	16	109.75	0	0.00	110.00	16	2,628	0.61%
2022/03/02	0	0.00	14	104.00	107.00	-14	2,610	-0.54%
2022/03/01	2	103.50	2	106.00	106.50	0	2,633	0.00%
2022/02/25	1	103.00	1	101.50	101.50	0	2,676	0.00%
2022/02/24	1	101.00	0	0.00	101.00	1	2,723	0.04%
2022/02/23	4	108.00	1	106.50	108.00	3	2,710	0.11%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/17	4	111.75	0	0.00	111.50	4	2,913	0.14%
2022/02/16	2	110.50	0	0.00	109.00	2	2,929	0.07%
2022/02/15	2.3	107.94	1	109.47	107.50	1.2	2,937	0.04%
2022/02/14	1	110.00	2	108.75	108.50	-1	2,902	-0.03%
2022/02/11	1	115.00	1	115.00	113.50	0	2,876	0.00%
2022/02/10	1	118.00	0	0.00	118.00	1	2,850	0.04%
2022/02/09	0	0.00	2	113.50	114.50	-2	2,845	-0.07%
2022/02/07	0	0.00	4	113.75	115.00	-4	2,876	-0.14%
2022/01/26	0.1	117.00	4	115.00	116.50	-3.9	2,887	-0.14%
2022/01/25	1	117.00	1	116.50	116.50	0	2,991	0.00%
2022/01/24	1	115.50	1	113.50	118.50	0	3,051	0.00%
2022/01/21	2.2	117.64	0	0.00	117.00	2.2	3,215	0.07%
2022/01/20	2	119.75	2	121.50	121.50	0	3,291	0.00%
2022/01/19	2.1	119.06	0	0.00	119.50	2.1	3,567	0.06%
2022/01/18	1	122.50	4	121.50	122.00	-3	3,646	-0.08%
2022/01/17	1	124.00	0	0.00	124.50	1	3,659	0.03%
2022/01/14	10	120.55	1	118.50	123.00	9	3,713	0.24%
2022/01/13	3	119.17	4	118.00	119.50	-1	3,747	-0.03%
2022/01/12	3	120.50	8	121.44	119.00	-5	3,707	-0.13%
2022/01/11	0.2	126.50	3	126.50	125.50	-2.8	3,610	-0.08%
2022/01/07	15	130.03	38	130.08	130.50	-23	3,580	-0.64%
2022/01/05	0	140.00	1	139.00	138.50	-1	3,510	-0.03%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/30	11	141.91	4	141.88	142.00	7	3,549	0.20%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	4	143.50	1	145.00	143.00	3	3,672	0.08%
2021/12/27	1	142.00	0	0.00	142.50	1	3,682	0.03%
2021/12/24	1	142.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	3	141.00	5	140.30	141.00	-2	3,746	-0.05%
2021/12/21	1	135.00	1	135.00	137.50	0	3,741	0.00%
2021/12/20	5	134.00	1	133.50	133.50	4	3,731	0.11%
2021/12/17	4	135.75	0	0.00	137.50	4	3,723	0.11%
2021/12/16	1	141.50	0	0.00	142.50	1	3,647	0.03%
2021/12/14	1.2	139.50	0	0.00	139.50	1.2	3,746	0.03%
2021/12/13	2	146.00	5	145.50	144.00	-3	3,887	-0.08%
2021/12/10	2	143.00	0	0.00	141.50	2	4,011	0.05%
2021/12/09	2	144.00	0	0.00	144.00	2	4,040	0.05%
2021/12/07	2	146.75	1	146.00	146.00	1	4,097	0.02%
2021/12/06	0	0.00	1	144.00	144.00	-1	4,114	-0.02%
2021/12/03	6	145.83	0	0.00	146.00	6	4,183	0.14%
2021/12/02	0.1	144.50	1	146.00	146.00	-0.9	4,229	-0.02%
2021/11/30	1	149.50	1	150.00	147.00	0	4,382	0.00%
2021/11/29	2	147.00	3	146.33	147.00	-1	4,439	-0.02%
2021/11/26	10	144.25	2	143.25	145.00	8	4,498	0.18%
2021/11/24	2	149.75	1	149.00	149.00	1	4,490	0.02%
2021/11/23	2	151.50	3	153.50	151.00	-1	4,467	-0.02%
2021/11/22	3	156.83	4	156.25	156.00	-1	4,482	-0.02%
2021/11/19	0	0.00	1	160.00	156.00	-1	4,636	-0.02%
2021/11/18	0	0.00	1	156.50	156.00	-1	4,675	-0.02%
2021/11/17	1	157.50	2	157.25	157.50	-1	4,698	-0.02%
2021/11/16	15	154.33	0	0.00	154.50	15	4,643	0.32%
2021/11/15	1	152.50	3	152.50	151.50	-2	4,594	-0.04%
2021/11/12	0.2	153.50	1	153.00	152.50	-0.8	4,614	-0.02%
2021/11/11	1	150.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	0	0.00	1	150.00	151.50	-1	4,664	-0.02%
2021/11/09	2	148.25	1	148.00	148.50	1	4,682	0.02%
2021/11/08	1	150.00	1	149.50	149.00	0	4,654	0.00%
2021/11/05	4	150.13	0	0.00	152.00	4	4,661	0.09%
2021/11/04	5	150.40	4	149.50	150.00	1	4,693	0.02%
2021/11/03	4	157.63	6	156.42	155.00	-2	4,630	-0.04%
2021/11/02	9	155.50	10	155.35	154.00	-1	4,621	-0.02%
2021/11/01	11	160.45	1	160.50	161.00	10	4,584	0.22%
2021/10/29	0	0.00	8	164.81	159.50	-8	4,642	-0.17%
2021/10/28	7	159.14	6	159.25	158.50	1	4,492	0.02%
2021/10/27	20	156.95	29	159.45	161.50	-9	4,457	-0.20%
2021/10/26	0	0.00	1	145.00	149.00	-1	4,249	-0.02%
2021/10/25	1	139.00	1	142.00	143.00	0	4,228	0.00%
2021/10/22	1	139.50	2	139.00	140.00	-1	4,315	-0.02%
2021/10/21	9	148.94	9	144.22	143.50	0	4,357	0.00%
2021/10/20	2	143.00	0	0.00	143.50	2	4,338	0.05%
2021/10/19	0	0.00	7	141.29	143.00	-7	4,470	-0.16%
2021/10/18	0	0.00	1	138.00	139.00	-1	4,745	-0.02%
2021/10/15	3	139.50	1	139.50	140.00	2	4,962	0.04%
2021/10/14	0	0.00	3	137.00	136.00	-3	5,063	-0.06%
2021/10/13	2	133.75	1	133.50	133.50	1	5,126	0.02%
2021/10/12	0	138.00	2	135.50	136.50	-2	5,191	-0.04%
2021/10/08	0	0.00	1	145.50	142.00	-1	5,281	-0.02%
2021/10/07	2	141.50	5	142.60	141.50	-3	5,378	-0.06%
2021/10/06	3	139.67	1	139.50	137.50	2	5,607	0.04%
2021/10/05	2	136.50	2	138.75	138.50	0	5,874	0.00%
2021/10/04	1	137.00	3	133.83	132.00	-2	6,024	-0.03%
2021/10/01	2.1	135.02	15	135.00	136.50	-13	6,243	-0.21%
2021/09/30	0	0.00	1	140.00	143.50	-1	6,511	-0.02%
2021/09/29	13	140.19	0	0.00	140.50	13	6,543	0.20%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	2	150.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/23	5	149.50	0	0.00	150.00	5	6,992	0.07%
2021/09/22	2	150.25	2	150.25	149.50	0	7,012	0.00%
2021/09/17	3	148.67	3	147.33	150.50	0	7,006	0.00%
2021/09/16	8.1	146.75	0	0.00	144.50	8.1	7,056	0.11%
2021/09/15	5	148.70	2	148.50	150.00	3	7,098	0.04%
2021/09/14	1	159.50	0.1	161.00	159.50	0.9	7,042	0.01%
2021/09/13	2	158.75	1.1	156.67	157.00	1	7,067	0.01%
2021/09/10	2	163.50	0	0.00	163.50	2	7,043	0.03%
2021/09/08	2	165.50	4	163.13	164.00	-2	7,095	-0.03%
2021/09/07	2	165.25	10	165.10	165.00	-8	7,193	-0.11%
2021/09/06	7	172.14	2	170.50	172.00	5	7,207	0.07%
2021/09/03	6	176.49	2.2	178.55	174.00	3.8	7,311	0.05%
2021/09/02	2	173.00	3	174.00	175.00	-1	7,603	-0.01%
2021/09/01	13	173.04	8	173.63	175.00	5	7,580	0.07%
2021/08/31	1	167.50	1	168.50	168.50	0	7,481	0.00%
2021/08/30	3.2	167.28	2	166.25	166.00	1.2	7,499	0.02%
2021/08/27	17	170.56	7	169.57	170.50	10	7,502	0.13%
2021/08/26	0.1	168.00	2	170.00	170.50	-2	7,514	-0.03%
2021/08/25	10.1	169.13	18	168.50	170.00	-7.9	7,537	-0.10%
2021/08/24	8	160.88	6	158.17	162.00	2	7,398	0.03%
2021/08/23	5	154.50	5	154.10	155.00	0	7,405	0.00%
2021/08/20	1	145.50	2.2	144.02	145.00	-1.2	7,416	-0.02%
2021/08/17	1	148.50	1	148.50	145.50	0	7,965	0.00%
2021/08/16	2	147.00	4	143.63	147.50	-2	7,970	-0.03%
2021/08/13	4	146.88	3	145.67	145.00	1	7,943	0.01%
2021/08/11	2	152.25	3	152.00	152.00	-1	8,010	-0.01%
2021/08/10	4	155.00	2	152.75	154.00	2	8,085	0.02%
2021/08/06	0	0.00	0.1	163.50	162.50	-0.1	8,227	0.00%
2021/08/05	4	163.13	0	0.00	163.50	4	8,291	0.05%
2021/08/04	7	166.36	6	165.75	165.50	1	8,341	0.01%
2021/08/02	2	162.50	0	0.00	161.50	2	8,306	0.02%
2021/07/30	2	169.00	3	168.33	164.00	-1	8,322	-0.01%
2021/07/29	7	164.29	3	163.00	167.00	4	8,323	0.05%
2021/07/28	6.1	163.00	7	165.50	165.00	-0.9	8,391	-0.01%
2021/07/27	3.1	173.39	44.2	172.77	169.50	-41.1	8,463	-0.49%
2021/07/26	7	178.93	3	179.00	177.50	4	8,524	0.05%
2021/07/23	28	177.20	7	177.00	176.00	21	8,542	0.25%
2021/07/22	18	186.58	8	188.87	183.50	10	8,500	0.12%
2021/07/21	22.2	186.42	28	185.75	187.50	-5.8	8,323	-0.07%
2021/07/20	17	176.91	1	175.00	173.50	16	8,132	0.20%
2021/07/19	1.1	180.64	3	180.67	181.00	-1.9	8,090	-0.02%
2021/07/16	6	179.33	0	0.00	178.00	6	8,076	0.07%
2021/07/15	5	186.50	3	185.67	186.00	2	8,031	0.02%
2021/07/14	8	185.56	5	185.40	187.00	3	7,974	0.04%
2021/07/13	36	185.58	27	188.42	181.50	9	7,875	0.11%
2021/07/12	12	183.25	32	182.85	187.00	-20	7,644	-0.26%
2021/07/09	7	172.14	19	174.05	171.00	-12	7,354	-0.16%
2021/07/08	10	168.60	20	170.33	170.00	-10	7,228	-0.14%
2021/07/07	22	166.30	32	166.58	167.50	-10	7,034	-0.14%
2021/07/06	12	162.00	1	160.50	160.50	11	6,822	0.16%
2021/07/05	5.2	161.90	11	161.68	161.50	-5.8	6,856	-0.08%
2021/07/02	7	160.14	21	160.19	160.50	-14	6,846	-0.20%
2021/07/01	12	152.25	4	150.75	150.00	8	6,993	0.11%
2021/06/30	3	159.00	1	161.00	155.50	2	6,981	0.03%
2021/06/29	1	154.50	2	156.25	154.00	-1	6,883	-0.01%
2021/06/28	3	155.17	2	156.00	156.50	1	6,977	0.01%
2021/06/25	9	155.22	0	0.00	155.00	9	6,965	0.13%
2021/06/24	2	155.25	7	155.71	155.50	-5	6,906	-0.07%
2021/06/23	4	152.25	6	152.00	152.00	-2	6,737	-0.03%
2021/06/22	7	150.21	2	149.00	148.50	5	6,674	0.07%
2021/06/21	0	0.00	2.1	148.60	149.50	-2.1	6,650	-0.03%
2021/06/17	1	145.50	1	150.00	151.00	0	6,696	0.00%
2021/06/16	10	153.60	12	152.08	148.50	-2	6,684	-0.03%
2021/06/15	9	150.56	15	150.07	151.00	-6	6,544	-0.09%
2021/06/11	2	148.50	1	147.50	147.00	1	6,582	0.02%
2021/06/10	17	147.36	12	149.88	147.00	5	6,566	0.08%
2021/06/09	1	141.00	6	141.17	141.00	-5	6,218	-0.08%
2021/06/07	3	135.83	3	137.00	138.50	0	6,302	0.00%
2021/06/04	1	135.50	0	0.00	140.00	1	6,304	0.02%
2021/06/03	1	139.00	3	138.00	137.50	-2	6,390	-0.03%
2021/06/02	13	137.96	2.1	138.43	136.00	10.9	6,376	0.17%
2021/06/01	1	143.50	6	142.58	143.00	-5	6,310	-0.08%
2021/05/28	1.1	139.91	12	140.71	141.50	-10.9	6,278	-0.17%
2021/05/27	10	139.15	10	138.50	138.00	0	6,266	0.00%
2021/05/26	2	138.25	3	139.17	135.50	-1	6,186	-0.02%
2021/05/25	10	129.55	6	129.50	135.00	4	5,925	0.07%
2021/05/24	2	121.50	2	118.75	123.00	0	5,848	0.00%
2021/05/21	1	121.00	1	121.00	122.00	0	5,878	0.00%
2021/05/20	2	118.25	2	118.75	117.00	0	5,981	0.00%
2021/05/19	2	118.25	1	118.50	121.50	1	6,021	0.02%
2021/05/18	2	117.75	1	119.00	123.00	1	6,011	0.02%
2021/05/17	3	118.33	2	116.25	117.00	1	6,035	0.02%
2021/05/14	5	114.90	4	122.13	116.00	1	6,001	0.02%
2021/05/13	0	0.00	10	119.70	121.50	-10	6,052	-0.17%
2021/05/12	9	115.44	8	110.94	113.00	1	6,237	0.02%
2021/05/11	4	120.50	12	120.54	119.00	-8	6,303	-0.13%
2021/05/10	3	130.67	3	132.33	129.50	0	6,376	0.00%
2021/05/07	5	131.00	4	132.25	134.50	1	6,490	0.02%
2021/05/06	3	126.33	1	125.50	124.00	2	6,531	0.03%
2021/05/05	2	130.25	4	128.25	127.00	-2	6,646	-0.03%
2021/05/04	24	129.85	2	132.75	129.00	22	6,867	0.32%
2021/05/03	4	144.00	1	149.00	141.50	3	7,454	0.04%
2021/04/29	11	157.14	1	159.50	156.00	10	7,692	0.13%
2021/04/28	2	157.50	3	158.50	158.00	-1	7,845	-0.01%
2021/04/27	2	158.00	1	158.00	159.00	1	7,982	0.01%
2021/04/26	1	153.00	1	153.00	152.00	0	8,109	0.00%
2021/04/23	6	150.33	6	150.75	152.00	0	8,168	0.00%
2021/04/22	1	150.00	1	149.50	148.50	0	8,232	0.00%
2021/04/21	4	156.00	1	156.50	156.00	3	8,435	0.04%
2021/04/20	1	158.50	2	159.50	159.00	-1	8,825	-0.01%
2021/04/19	1	157.50	1	156.00	158.00	0	9,012	0.00%
2021/04/16	6	156.08	0	0.00	152.50	6	9,471	0.06%
2021/04/14	2	155.00	6	150.92	155.00	-4	9,509	-0.04%
2021/04/13	9	161.39	5	160.60	158.50	4	9,638	0.04%
2021/04/12	4	167.88	3	166.00	163.00	1	9,678	0.01%
2021/04/09	11	167.05	8	168.50	164.00	3	9,762	0.03%
2021/04/08	5	168.70	9	169.17	166.50	-4	9,878	-0.04%
2021/04/07	4	166.75	88	165.91	165.50	-84	9,876	-0.85%
2021/04/06	40	157.00	0.3	155.00	157.00	39.7	9,798	0.41%
2021/04/01	21	153.05	1	156.00	153.00	20	10,358	0.19%
2021/03/31	23	152.33	8	154.56	156.00	15	10,433	0.14%
2021/03/30	3	147.83	1	148.00	149.00	2	10,451	0.02%
2021/03/29	2	145.75	4.5	146.72	147.50	-2.5	10,529	-0.02%
2021/03/26	1	145.50	3	144.83	145.50	-2	10,544	-0.02%
2021/03/25	1	142.00	1	139.50	141.00	0	10,589	0.00%
2021/03/24	0	0.00	5	143.00	142.50	-5	10,613	-0.05%
2021/03/23	1	143.50	1	142.50	142.50	0	10,681	0.00%
2021/03/22	4	141.00	5	141.60	141.00	-1	10,744	-0.01%
2021/03/19	5	145.00	1	145.00	144.50	4	10,707	0.04%
2021/03/18	4	147.88	3	147.83	148.00	1	10,725	0.01%
2021/03/17	2	146.75	104	147.02	146.00	-102	10,821	-0.94%	大賣/鉅額交易
2021/03/16	8	148.00	0.2	149.00	146.50	7.8	10,811	0.07%
2021/03/12	1	153.00	0	0.00	152.00	1	10,983	0.01%
2021/03/11	2	149.75	1	149.00	150.50	1	11,073	0.01%
2021/03/10	6	149.50	0	0.00	148.00	6	11,186	0.05%
2021/03/09	22	144.86	41	146.50	149.50	-19	11,559	-0.16%
2021/03/05	5	154.50	0	0.00	156.50	5	12,262	0.04%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	3	159.83	1	162.00	163.00	2	12,440	0.02%
2021/02/26	6	160.08	22	159.21	159.50	-16	12,899	-0.12%
2021/02/25	3	167.17	1	170.00	166.00	2	12,939	0.02%
2021/02/24	22	170.86	14	169.68	166.50	8	13,244	0.06%
2021/02/23	24	168.19	14	167.61	167.50	10	13,435	0.07%
2021/02/22	39	170.71	68	171.88	171.00	-29	13,582	-0.21%
2021/02/19	2	166.25	16	165.94	167.00	-14	13,916	-0.10%
2021/02/17	7	162.57	13	163.58	164.50	-6	15,466	-0.04%
2021/02/05	5	157.30	3.2	158.81	156.00	1.8	15,559	0.01%
2021/02/04	21	157.95	14	158.00	159.50	7	15,583	0.04%
2021/02/03	90	170.68	72	164.35	163.00	18	15,439	0.12%
2021/02/02	28	163.82	29	163.28	168.00	-1	15,199	-0.01%
2021/02/01	16	153.78	5	152.10	155.50	11	15,066	0.07%
2021/01/29	5	160.10	3	162.67	155.00	2	14,987	0.01%
2021/01/28	5	162.20	6	161.25	160.00	-1	14,856	-0.01%
2021/01/27	58	166.95	58	166.50	166.50	0	14,893	0.00%
2021/01/26	63	168.53	10	168.50	163.00	53	14,728	0.36%
2021/01/25	79	170.32	71.1	170.75	167.00	7.9	14,401	0.05%
2021/01/22	10	159.15	71	165.33	166.00	-61	13,660	-0.45%
2021/01/21	6	151.00	9	152.61	151.00	-3	13,328	-0.02%
2021/01/20	7	148.93	29	147.14	146.50	-22	13,151	-0.17%
2021/01/19	4	145.50	23	150.13	150.00	-19	12,974	-0.15%
2021/01/18	4	140.00	2	142.00	142.50	2	12,790	0.02%
2021/01/15	3	143.83	6	142.50	142.50	-3	12,768	-0.02%
2021/01/14	69.3	152.65	22.1	150.87	146.00	47.2	12,692	0.37%
2021/01/13	82	147.00	73	148.54	149.00	9	12,473	0.07%
2021/01/12	10	143.75	5	142.90	140.00	5	12,074	0.04%
2021/01/11	35	142.73	207.1	141.62	144.50	-172.1	11,881	-1.45%	大賣/鉅額交易
2021/01/08	0	0.00	4	133.25	134.00	-4	11,457	-0.03%
2021/01/07	3	132.83	3	133.33	132.50	0	11,486	0.00%
2021/01/06	34	133.56	0	0.00	133.50	34	11,728	0.29%
2021/01/05	4	138.50	3	138.33	138.50	1	11,645	0.01%
2021/01/04	2	135.50	3	137.33	138.50	-1	11,776	-0.01%
2020/12/31	84	139.26	2	138.00	135.00	82	11,690	0.70%
2020/12/30	22.1	137.09	42	138.04	137.00	-19.9	11,732	-0.17%
2020/12/29	55	136.09	35	136.00	136.50	20	11,841	0.17%
2020/12/28	63	133.67	59	138.59	138.00	4	11,835	0.03%
2020/12/25	1	128.00	61	130.35	131.00	-60	11,339	-0.53%
2020/12/24	10	127.40	7	129.29	127.00	3	11,406	0.03%
2020/12/23	47	127.89	14.1	126.65	128.00	32.9	11,591	0.28%
2020/12/22	6	125.00	62	125.99	122.00	-56	11,699	-0.48%
2020/12/21	18	121.31	18	123.69	126.00	0	11,830	0.00%
2020/12/18	9	125.22	1	124.50	123.00	8	11,962	0.07%
2020/12/17	9	123.44	30	125.02	125.50	-21	12,014	-0.17%
2020/12/16	1	123.50	10	123.65	123.50	-9	12,000	-0.07%
2020/12/15	11	120.05	17	119.53	119.00	-6	12,041	-0.05%
2020/12/14	20	122.18	21	121.98	121.00	-1	12,254	-0.01%
2020/12/11	25	121.18	20	121.63	121.50	5	12,564	0.04%
2020/12/10	11	125.09	2.1	125.00	125.00	8.9	12,969	0.07%
2020/12/09	8	129.69	15	128.77	128.50	-7	13,476	-0.05%
2020/12/08	12	124.00	5	123.00	124.50	7	13,588	0.05%
2020/12/07	8	124.44	3	123.67	123.00	5	13,556	0.04%
2020/12/04	8	127.75	21.1	128.74	129.00	-13.1	13,392	-0.10%
2020/12/03	15	131.33	12	130.63	128.00	3	13,218	0.02%
2020/12/02	19	129.61	26	130.15	131.00	-7	12,834	-0.05%
2020/12/01	9	121.61	8	120.88	123.50	1	12,089	0.01%
2020/11/30	85	122.91	8	123.31	121.50	77	12,080	0.64%
2020/11/27	41	123.22	2	123.00	122.00	39	11,996	0.33%
2020/11/26	67	124.09	26	123.96	124.50	41	11,870	0.35%
2020/11/25	22	120.52	26	118.38	117.00	-4	11,431	-0.03%
2020/11/24	21	121.40	7	121.43	120.50	14	11,304	0.12%
2020/11/23	68	124.87	10	125.65	122.00	58	11,216	0.52%
2020/11/20	13.1	124.11	12	123.21	126.00	1.1	10,951	0.01%
2020/11/19	10	122.00	6	121.50	121.00	4	10,676	0.04%
2020/11/18	22	121.00	16	121.13	121.50	6	10,487	0.06%
2020/11/17	55.1	123.15	96.1	122.92	118.50	-41	10,075	-0.41%
2020/11/16	12	115.92	24	116.67	119.00	-12	9,131	-0.13%
2020/11/13	21	107.14	10	107.40	108.50	11	8,563	0.13%
2020/11/12	25	104.84	4	104.38	104.50	21	8,433	0.25%
2020/11/11	1	102.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	2	101.75	2	102.00	100.50	0	8,369	0.00%
2020/11/09	1	104.00	3	104.00	104.00	-2	8,364	-0.02%
2020/11/06	6	103.42	2	104.50	103.00	4	8,358	0.05%
2020/11/05	2	102.00	17	101.91	103.00	-15	8,347	-0.18%
2020/11/04	13	103.88	8.6	103.43	102.50	4.4	8,368	0.05%
2020/11/03	2	101.00	2	101.00	100.50	0	8,487	0.00%
2020/11/02	6	99.43	2	98.85	99.50	4	8,522	0.05%
2020/10/30	6	100.17	1	98.50	98.50	5	8,509	0.06%
2020/10/29	6	100.05	4	99.95	100.50	2	8,513	0.02%
2020/10/28	14	102.96	3	103.17	102.00	11	8,516	0.13%
2020/10/27	3	102.67	3	103.33	104.50	0	8,513	0.00%
2020/10/26	3	103.17	0	0.00	102.00	3	8,498	0.04%
2020/10/23	6	103.00	4	103.50	104.00	2	8,564	0.02%
2020/10/22	2	100.50	3.5	101.72	101.00	-1.5	8,547	-0.02%
2020/10/21	0	0.00	11	104.00	102.50	-11	8,582	-0.13%
2020/10/20	4	102.88	3	103.33	102.50	1	8,585	0.01%
2020/10/19	13	102.62	6	102.92	103.00	7	8,628	0.08%
2020/10/16	13	104.08	17	101.85	101.00	-4	8,639	-0.05%
2020/10/15	13	103.88	2	104.50	103.50	11	8,629	0.13%
2020/10/14	18	108.03	41	107.37	105.00	-23	8,754	-0.26%
2020/10/13	35	105.27	5	104.60	106.00	30	8,527	0.35%
2020/10/12	9	105.11	12.1	104.93	106.00	-3.1	8,498	-0.04%
2020/10/08	4	102.38	6	102.25	101.00	-2	8,424	-0.02%
2020/10/07	6	105.58	17	103.94	102.50	-11	8,470	-0.13%
2020/10/06	3	104.83	10	104.80	104.50	-7	8,478	-0.08%
2020/10/05	4	102.50	4	102.50	103.50	0	8,798	0.00%
2020/09/30	10	100.50	6	100.55	101.50	4	9,160	0.04%
2020/09/29	26	100.35	37	100.27	101.00	-11	9,258	-0.12%
2020/09/28	15	100.54	34	99.92	102.00	-19	9,259	-0.21%
2020/09/25	17	95.50	6	97.78	94.60	11	9,281	0.12%
2020/09/24	5	98.60	5	99.46	97.10	0	9,450	0.00%
2020/09/23	5	100.36	10	100.06	102.00	-5	9,534	-0.05%
2020/09/22	17	96.83	21	97.13	98.00	-4	9,348	-0.04%
2020/09/21	4	98.90	6	99.38	97.40	-2	9,295	-0.02%
2020/09/18	13	99.36	6	99.20	98.60	7	9,229	0.08%
2020/09/17	47	102.06	17.1	101.43	100.00	29.9	9,114	0.33%
2020/09/16	10	101.11	23	100.38	100.00	-13	8,922	-0.15%
2020/09/15	11	100.15	24	100.73	102.00	-13	8,637	-0.15%
2020/09/14	62	99.09	54	98.89	96.70	8	8,137	0.10%
2020/09/11	4	92.50	24	93.73	95.30	-20	7,562	-0.26%
2020/09/10	5	89.58	2	89.30	89.20	3	7,233	0.04%
2020/09/09	4	87.08	1	89.00	89.00	3	7,201	0.04%
2020/09/08	3	87.80	0	0.00	88.20	3	7,241	0.04%
2020/09/07	4	88.38	2	87.40	87.40	2	7,315	0.03%
2020/09/04	1	85.30	2	87.60	87.40	-1	7,363	-0.01%
2020/09/03	3	90.23	2	88.65	88.00	1	7,371	0.01%
2020/09/02	2	86.50	0	0.00	87.30	2	7,348	0.03%
2020/09/01	2	85.80	2	85.30	85.10	0	7,370	0.00%
2020/08/31	2	86.70	1	86.30	86.30	1	7,492	0.01%
2020/08/28	7	86.99	6	87.23	87.20	1	7,879	0.01%
2020/08/27	1	87.50	1	88.10	88.10	0	7,968	0.00%
2020/08/26	6	87.40	9	88.47	89.50	-3	8,010	-0.04%
2020/08/25	3	85.17	3	85.10	85.00	0	7,989	0.00%
2020/08/24	1	83.80	1	84.00	85.00	0	8,016	0.00%
2020/08/21	10	83.41	8	82.26	84.50	2	8,076	0.02%
2020/08/20	9	80.69	14	82.10	81.50	-5	8,083	-0.06%
2020/08/19	7	86.99	13	88.74	86.20	-6	8,041	-0.07%
2020/08/18	3	89.33	2	89.20	88.80	1	8,071	0.01%
2020/08/17	1	92.00	0	0.00	91.70	1	8,058	0.01%
2020/08/14	2	91.70	0	0.00	92.60	2	8,104	0.02%
2020/08/12	2	93.20	20	93.89	93.10	-18	8,303	-0.22%
2020/08/11	2	94.70	2	94.61	94.60	0	8,348	0.00%
2020/08/10	4	98.15	4	97.55	96.10	0	8,378	0.00%
2020/08/07	33	100.07	13	99.82	98.50	20	8,401	0.24%
2020/08/05	14	97.46	4	97.50	97.50	10	8,329	0.12%
2020/08/04	5	96.48	5	96.28	96.60	0	8,709	0.00%
2020/08/03	3	97.43	1	96.10	96.10	2	9,128	0.02%
2020/07/31	0	0.00	7	95.71	97.20	-7	9,216	-0.08%
2020/07/30	2	94.00	0	0.00	94.50	2	9,312	0.02%
2020/07/29	7	92.51	7	92.53	93.80	0	9,369	0.00%
2020/07/28	12	94.19	22	95.37	91.90	-10	9,396	-0.11%
2020/07/27	11	96.40	16.1	95.98	95.90	-5.1	9,428	-0.05%
2020/07/24	8	98.15	6.2	98.45	96.10	1.8	9,679	0.02%
2020/07/23	0	0.00	2	99.00	98.60	-2	9,680	-0.02%
2020/07/22	10	98.67	3	98.93	99.10	7	9,783	0.07%
2020/07/21	3	97.03	0	0.00	97.70	3	9,763	0.03%
2020/07/20	2	95.70	1	95.40	95.40	1	9,771	0.01%
2020/07/17	21	97.78	5	97.90	97.20	16	9,794	0.16%
2020/07/16	7	97.31	7	96.17	96.30	0	9,711	0.00%
2020/07/15	8	98.16	3	96.63	96.00	5	9,738	0.05%
2020/07/14	8	100.01	10	97.85	97.70	-2	9,932	-0.02%
2020/07/13	7	101.71	8	101.31	102.00	-1	9,837	-0.01%
2020/07/10	20	102.33	12	102.46	101.00	8	9,772	0.08%
2020/07/09	16	109.22	14	108.36	107.00	2	9,605	0.02%
2020/07/08	32	105.38	33	105.70	110.50	-1	9,125	-0.01%
2020/07/07	28	100.16	19	100.94	101.00	9	8,593	0.10%
2020/07/06	9	100.04	20	100.73	101.00	-11	8,494	-0.13%
2020/07/03	22	101.07	6	100.88	98.20	16	8,424	0.19%
2020/07/02	12	97.76	15	99.11	99.10	-3	8,282	-0.04%
2020/07/01	7	93.66	15	96.15	95.60	-8	7,965	-0.10%
2020/06/30	2	90.10	2.1	90.41	90.50	-0.1	7,750	0.00%
2020/06/29	8	90.43	0	0.00	90.60	8	7,847	0.10%
2020/06/24	0	0.00	2	93.10	91.90	-2	7,896	-0.03%
2020/06/23	1	92.60	0	0.00	92.20	1	8,098	0.01%
2020/06/22	7	93.50	6	93.38	93.40	1	8,226	0.01%
2020/06/19	3	93.83	1	94.30	93.40	2	8,300	0.02%
2020/06/18	1	93.50	0	0.00	93.10	1	8,361	0.01%
2020/06/16	0	0.00	1	93.00	93.30	-1	8,585	-0.01%
2020/06/15	2	91.55	2	91.65	89.90	0	8,755	0.00%
2020/06/12	4	89.23	22	87.52	91.40	-18	8,897	-0.20%
2020/06/11	5	92.60	3	91.73	90.10	2	9,037	0.02%
2020/06/10	4	94.93	8	94.71	94.50	-4	9,128	-0.04%
2020/06/08	4	94.63	8	94.44	93.00	-4	9,412	-0.04%
2020/06/05	2	94.00	4	94.13	94.00	-2	9,435	-0.02%
2020/06/04	4	94.23	6	94.27	93.50	-2	9,492	-0.02%
2020/06/03	101	96.14	45	95.23	93.70	56	9,494	0.59%	大買/
2020/06/02	3	92.57	3	92.33	91.10	0	9,284	0.00%
2020/06/01	11	91.16	6	91.83	91.90	5	9,379	0.05%
2020/05/29	6	87.33	7	88.94	90.80	-1	9,702	-0.01%
2020/05/28	5	89.50	6	89.30	87.80	-1	9,720	-0.01%
2020/05/27	11	89.18	10	90.00	88.80	1	9,788	0.01%
2020/05/26	0	0.00	5	88.98	88.50	-5	9,806	-0.05%
2020/05/25	13	87.56	2	88.50	88.80	11	9,789	0.11%
2020/05/21	4	86.62	4	87.08	88.80	0	9,752	0.00%
2020/05/20	0	0.00	1	85.30	85.30	-1	9,695	-0.01%
2020/05/19	4	86.15	4	86.20	86.70	0	9,667	0.00%
2020/05/18	8	88.15	3	86.47	85.80	5	9,616	0.05%
2020/05/15	8	92.93	2	91.10	91.10	6	9,483	0.06%
2020/05/14	9	93.86	4	92.73	92.30	5	9,493	0.05%
2020/05/13	3	93.57	8	94.19	95.30	-5	9,489	-0.05%
2020/05/12	10	95.51	7	93.91	93.40	3	9,548	0.03%
2020/05/11	24	100.03	43	98.44	97.50	-19	9,540	-0.20%
2020/05/08	47	94.98	20	95.20	96.10	27	9,189	0.29%
2020/05/07	1	91.10	4	91.05	91.40	-3	8,821	-0.03%
2020/05/06	5	90.20	3	90.10	89.00	2	8,781	0.02%
2020/05/05	5	89.18	3	89.87	88.50	2	8,759	0.02%
2020/05/04	9	88.48	7	88.67	88.50	2	9,065	0.02%
2020/04/30	9	92.10	8	91.03	90.60	1	9,148	0.01%
2020/04/29	11	92.35	12	92.89	91.50	-1	9,139	-0.01%
2020/04/28	1	89.30	3	89.40	89.80	-2	8,958	-0.02%
2020/04/27	1	89.10	5	89.46	88.70	-4	9,014	-0.04%
2020/04/24	6	87.35	5	87.44	87.60	1	8,918	0.01%
2020/04/23	11	87.51	11.4	87.84	87.00	-0.4	8,920	0.00%
2020/04/22	8	85.18	10	87.22	87.50	-2	8,959	-0.02%
2020/04/21	4	86.48	1	88.20	86.10	3	8,978	0.03%
2020/04/20	5	86.00	5	87.40	87.90	0	9,018	0.00%
2020/04/17	3	90.50	14	91.85	88.10	-11	8,971	-0.12%
2020/04/16	5	87.82	3	87.60	87.80	2	8,827	0.02%
2020/04/15	1	88.00	2	88.40	87.80	-1	8,853	-0.01%
2020/04/14	0	0.00	2	86.55	88.00	-2	9,047	-0.02%
2020/04/13	11	84.82	3	84.97	85.30	8	9,083	0.09%
2020/04/10	3	86.80	3	86.70	86.20	0	9,123	0.00%
2020/04/09	3	88.80	2.1	88.35	86.50	0.9	9,195	0.01%
2020/04/08	24	91.11	19.1	91.11	89.60	4.9	9,340	0.05%
2020/04/07	7	85.93	73	88.41	87.30	-66	9,232	-0.71%
2020/04/06	0	0.00	2	79.85	81.20	-2	9,085	-0.02%
2020/04/01	1	78.70	2	79.20	79.50	-1	9,076	-0.01%
2020/03/31	8	79.44	6	77.90	77.90	2	9,050	0.02%
2020/03/30	2	75.20	1	74.00	78.40	1	9,000	0.01%
2020/03/27	7	78.00	17	77.48	75.70	-10	8,991	-0.11%
2020/03/26	4	75.03	0	0.00	75.70	4	8,840	0.05%
2020/03/25	1	73.80	1	73.80	75.70	0	8,754	0.00%
2020/03/24	8	68.60	4	67.80	69.80	4	8,674	0.05%
2020/03/23	9	62.09	11	62.95	63.80	-2	8,641	-0.02%
2020/03/20	16	62.58	8	62.74	63.30	8	8,804	0.09%
2020/03/19	17	59.89	29	60.58	57.60	-12	8,700	-0.14%
2020/03/18	10	71.27	1	70.60	64.00	9	8,591	0.10%
2020/03/17	9	73.27	5	73.72	70.50	4	8,513	0.05%
2020/03/16	6	80.58	8	79.75	75.60	-2	8,509	-0.02%
2020/03/13	11	79.51	20	80.52	83.50	-9	8,405	-0.11%
2020/03/12	3	88.67	8	87.11	87.70	-5	8,233	-0.06%
2020/03/11	5	96.50	5	93.00	92.40	0	8,168	0.00%
2020/03/10	5	90.86	6	94.78	95.90	-1	8,272	-0.01%
2020/03/09	10	95.13	3	94.27	92.40	7	8,457	0.08%
2020/03/06	5	99.88	4	99.40	98.60	1	8,419	0.01%
2020/03/05	6	99.72	5	99.44	99.60	1	8,434	0.01%
2020/03/04	15	98.61	12	98.37	96.80	3	8,409	0.04%
2020/03/03	5	97.00	5	95.70	95.70	0	8,435	0.00%
2020/03/02	0	0.00	29	92.11	94.40	-29	8,804	-0.33%
2020/02/27	1	91.20	0	0.00	90.00	1	9,012	0.01%
2020/02/25	0	0.00	3	95.10	97.80	-3	8,892	-0.03%
2020/02/24	3	95.20	1	96.10	95.00	2	8,833	0.02%
2020/02/21	1	97.40	1	97.80	97.80	0	8,794	0.00%
2020/02/20	3	98.60	3	98.13	97.60	0	8,782	0.00%
2020/02/19	2	97.50	1	97.90	97.70	1	8,733	0.01%
2020/02/18	2	97.30	1	97.90	96.50	1	8,702	0.01%
2020/02/17	2	97.25	3	97.63	97.20	-1	8,639	-0.01%
2020/02/14	5	100.80	5	99.90	99.90	0	8,553	0.00%
2020/02/13	6	100.50	6	103.00	100.00	0	8,543	0.00%
2020/02/12	5	101.50	8	102.19	101.00	-3	8,589	-0.03%
2020/02/11	1	98.80	10	97.83	99.70	-9	8,629	-0.10%
2020/02/10	5	95.00	3	96.10	95.40	2	8,773	0.02%
2020/02/07	7	97.91	2	99.90	97.00	5	9,047	0.06%
2020/02/06	19	99.99	6	99.65	100.50	13	9,113	0.14%
2020/02/05	19	99.78	15	98.73	97.80	4	9,034	0.04%
2020/02/04	2	95.75	1	96.50	96.40	1	8,705	0.01%
2020/02/03	5	90.42	3	90.77	94.90	2	8,610	0.02%
2020/01/31	12	90.65	15	90.96	91.20	-3	8,511	-0.04%
2020/01/30	3	92.37	11	89.31	87.30	-8	8,531	-0.09%
2020/01/20	0	0.00	1	95.20	96.90	-1	8,456	-0.01%
2020/01/17	9	95.30	6	94.60	94.50	3	8,431	0.04%
2020/01/16	0	0.00	3	94.00	95.30	-3	8,427	-0.04%
2020/01/15	10	96.05	5	96.34	95.80	5	8,401	0.06%
2020/01/14	9	94.84	12	94.32	95.20	-3	8,835	-0.03%
2020/01/13	3	90.43	9	90.73	90.70	-6	9,053	-0.07%
2020/01/10	6	89.10	4	89.78	89.30	2	9,268	0.02%
2020/01/09	4	91.78	5	91.50	91.80	-1	9,510	-0.01%
2020/01/08	16	92.95	9	93.11	90.20	7	10,031	0.07%
2020/01/07	9	99.04	6	99.50	97.60	3	10,026	0.03%
2020/01/06	11	101.64	8	100.68	100.00	3	10,400	0.03%
2020/01/03	1	103.00	3	102.00	101.50	-2	10,881	-0.02%
2020/01/02	13	105.08	7	104.29	105.00	6	11,064	0.05%
2019/12/31	3	99.43	2	99.50	99.50	1	10,948	0.01%
2019/12/30	8	100.61	5	99.12	99.00	3	11,076	0.03%
2019/12/27	4	102.13	2	101.25	101.50	2	11,597	0.02%
2019/12/26	0	0.00	3	100.00	100.00	-3	11,658	-0.03%
2019/12/25	3	99.90	3	100.00	100.00	0	11,688	0.00%
2019/12/24	3	99.47	5	98.64	98.30	-2	11,747	-0.02%
2019/12/23	5	103.04	1	99.90	99.90	4	11,804	0.03%
2019/12/20	2	104.00	2	104.50	103.50	0	11,897	0.00%
2019/12/19	1	104.50	1	105.50	105.50	0	12,162	0.00%
2019/12/18	9	109.39	5	106.50	106.00	4	12,220	0.03%
2019/12/17	13	108.92	16	109.66	109.50	-3	12,325	-0.02%
2019/12/16	1	105.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	4	105.25	4	106.13	104.50	0	12,755	0.00%
2019/12/12	9	104.83	5	104.50	104.50	4	13,105	0.03%
2019/12/11	6	105.67	10	104.85	104.00	-4	13,238	-0.03%
2019/12/10	6	102.25	12	101.79	102.00	-6	13,436	-0.04%
2019/12/09	5	105.40	0	0.00	103.50	5	13,574	0.04%
2019/12/06	6	105.58	7	105.36	105.50	-1	13,831	-0.01%
2019/12/05	6	106.83	7	104.79	104.00	-1	14,405	-0.01%
2019/12/04	19	108.37	12	109.50	107.50	7	14,663	0.05%
2019/12/03	4	108.75	5	107.80	108.50	-1	14,865	-0.01%
2019/12/02	5	111.20	2.1	109.15	106.00	2.9	15,401	0.02%
2019/11/29	10	113.00	6	112.58	111.50	4	15,404	0.03%
2019/11/28	10	114.20	19	113.74	112.00	-9	15,298	-0.06%
2019/11/27	14	110.68	9	111.50	111.00	5	14,921	0.03%
2019/11/26	12	102.63	11	107.82	108.50	1	14,529	0.01%
2019/11/21	0	0.00	1	92.00	94.20	-1	14,551	-0.01%
2019/11/15	0	0.00	3	102.67	99.90	-3	14,824	-0.02%
2019/11/11	5	103.90	4	105.00	103.00	1	15,473	0.01%
2019/11/08	25	109.82	8	109.00	108.50	17	15,364	0.11%
2019/11/07	7	112.29	4	109.75	109.50	3	15,210	0.02%
2019/11/06	12	118.75	6	116.50	115.00	6	15,132	0.04%
2019/11/05	12	121.46	8	121.88	124.00	4	14,872	0.03%
2019/11/04	2	114.75	1	115.00	115.00	1	14,941	0.01%
2019/11/01	1	111.00	5	112.00	114.50	-4	15,078	-0.03%
2019/10/31	0	0.00	1	108.00	108.50	-1	15,118	-0.01%
2019/10/30	5	109.50	2	110.25	112.00	3	15,199	0.02%
2019/10/29	8	111.94	2	110.00	109.50	6	15,252	0.04%
2019/10/28	1	116.00	0	0.00	116.50	1	15,252	0.01%
2019/10/24	4	116.25	4	115.00	115.50	0	15,301	0.00%
2019/10/23	4	118.13	1	117.50	115.00	3	15,372	0.02%
2019/10/22	130	116.55	192	118.83	119.00	-62	15,430	-0.40%	大買/大賣/
2019/10/21	64	108.79	63	112.54	113.00	1	15,094	0.01%
2019/10/18	111	109.92	117	108.09	108.00	-6	15,045	-0.04%	大買/大賣/
2019/10/17	6	100.92	68	108.90	110.00	-62	15,039	-0.41%
2019/10/16	17	103.88	7	105.21	100.50	10	14,737	0.07%
2019/10/15	8	106.31	23	105.33	106.00	-15	14,272	-0.11%
2019/10/14	153	106.90	81	107.89	107.50	72	14,100	0.51%	大買/
2019/10/09	4	93.28	23	94.01	100.50	-19	13,740	-0.14%
2019/10/08	38	91.03	32	90.38	91.40	6	13,266	0.05%
2019/10/07	0	0.00	3	88.67	88.70	-3	13,351	-0.02%
2019/10/04	2	88.70	1	87.80	87.60	1	13,312	0.01%
2019/10/03	23	88.56	19	89.02	88.30	4	13,326	0.03%
2019/10/02	1	85.00	2	85.60	85.80	-1	12,862	-0.01%
2019/10/01	2	83.80	3	84.30	84.70	-1	12,819	-0.01%
2019/09/27	0	0.00	3	82.47	83.90	-3	12,934	-0.02%
2019/09/26	6	83.80	3	83.70	84.40	3	12,980	0.02%
2019/09/25	3	83.57	1	82.60	83.90	2	12,975	0.02%
2019/09/24	2	83.45	3	85.53	82.60	-1	13,061	-0.01%
2019/09/23	2	87.60	7	88.66	87.50	-5	12,912	-0.04%
2019/09/20	4	86.48	10	87.30	87.30	-6	13,227	-0.05%
2019/09/19	14	86.39	11	86.15	86.60	3	13,442	0.02%
2019/09/18	10	85.71	15	86.98	86.00	-5	13,397	-0.04%
2019/09/17	12	85.38	16	84.78	85.40	-4	12,890	-0.03%
2019/09/16	13	82.48	15	83.35	84.00	-2	12,510	-0.02%
2019/09/12	33	82.25	17	83.02	82.00	16	12,372	0.13%
2019/09/11	13	81.49	10	81.49	80.50	3	12,101	0.02%
2019/09/10	8	80.21	8	81.40	81.20	0	11,925	0.00%
2019/09/09	13	81.52	54	81.80	83.00	-41	11,628	-0.35%
2019/09/06	28	79.52	14	78.53	78.00	14	10,977	0.13%
2019/09/05	22	76.78	30	77.16	76.20	-8	10,564	-0.08%
2019/09/04	27	74.14	22	74.37	77.10	5	10,169	0.05%
2019/09/03	18	70.82	20	70.35	70.10	-2	9,589	-0.02%
2019/09/02	1	67.10	2	67.80	68.70	-1	9,455	-0.01%
2019/08/30	1	67.70	1	68.50	67.00	0	9,453	0.00%
2019/08/29	1	66.10	3	66.83	67.50	-2	9,601	-0.02%
2019/08/28	3	64.80	1	66.60	65.90	2	9,688	0.02%
2019/08/27	6	65.90	3	67.00	66.00	3	9,756	0.03%
2019/08/26	10	66.06	2	67.15	66.00	8	9,649	0.08%
2019/08/23	5	70.60	4	69.50	69.50	1	9,512	0.01%
2019/08/21	1	71.00	2	70.75	71.40	-1	9,339	-0.01%
2019/08/20	2	71.40	1	72.10	70.50	1	9,302	0.01%
2019/08/19	1	71.00	1	71.20	70.80	0	9,206	0.00%
2019/08/16	2	70.70	2	71.20	70.10	0	9,176	0.00%
2019/08/15	5	71.20	1	73.00	71.20	4	9,143	0.04%
2019/08/14	4	74.65	14	76.02	74.20	-10	9,003	-0.11%
2019/08/13	3	71.10	4	71.55	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	3	71.53	71.10	-3	8,647	-0.03%
2019/08/08	35	71.46	35	71.40	71.40	0	8,592	0.00%
2019/08/07	3	69.40	3	69.77	69.90	0	8,444	0.00%
2019/08/06	29	66.68	26	67.22	69.20	3	8,398	0.04%
2019/08/05	35	70.62	32	70.25	66.80	3	8,224	0.04%
2019/08/02	16	71.79	16	72.29	72.70	0	8,045	0.00%
2019/08/01	5	71.62	7	72.00	73.50	-2	7,985	-0.03%
2019/07/31	6	70.20	3	71.17	71.00	3	7,850	0.04%
2019/07/30	5	71.84	2	70.75	71.70	3	7,746	0.04%
2019/07/29	0	0.00	1	74.40	73.80	-1	7,627	-0.01%
2019/07/26	1	73.70	0	0.00	74.30	1	7,588	0.01%
2019/07/25	11	73.21	11	74.24	74.60	0	7,550	0.00%
2019/07/24	9	73.50	6	73.47	72.80	3	7,436	0.04%
2019/07/23	3	74.57	4	74.73	72.80	-1	7,315	-0.01%
2019/07/22	31	73.02	51	73.72	74.00	-20	7,166	-0.28%
2019/07/19	1	70.80	8	71.21	72.40	-7	6,836	-0.10%
2019/07/18	10	68.78	5	68.70	68.90	5	6,579	0.08%
2019/07/17	4	69.60	3	69.83	69.00	1	6,507	0.02%
2019/07/16	4	69.60	3	69.80	68.50	1	6,374	0.02%
2019/07/15	4	70.10	1	72.80	69.80	3	6,340	0.05%
2019/07/12	51	73.66	49	71.38	72.00	2	6,566	0.03%
2019/07/11	56	72.16	53	72.00	72.50	3	6,451	0.05%
2019/07/10	5	66.80	7	67.36	68.40	-2	6,067	-0.03%
2019/07/09	11	67.77	2	67.45	67.50	9	5,994	0.15%
2019/07/08	1	65.70	6	65.72	66.40	-5	5,837	-0.09%
2019/07/05	10	64.83	9	64.91	65.10	1	5,746	0.02%
2019/07/04	6	64.30	14	64.58	64.00	-8	5,678	-0.14%
2019/07/03	7	66.23	6	66.52	65.00	1	5,522	0.02%
2019/07/02	6	64.80	5	64.94	66.00	1	5,438	0.02%
2019/07/01	25	66.42	28	65.62	65.60	-3	5,352	-0.06%
2019/06/28	5	64.54	25	64.38	64.50	-20	5,160	-0.39%
2019/06/27	25	62.01	9	62.19	65.00	16	5,060	0.32%
2019/06/26	30	59.79	41.2	61.51	60.20	-11.2	4,783	-0.23%
2019/06/25	1	57.20	34	57.22	57.10	-33	4,876	-0.68%
2019/06/24	0	0.00	21	57.39	57.40	-21	5,093	-0.41%
2019/06/21	20	58.00	2	57.10	56.10	18	5,048	0.36%
2019/06/20	3	55.57	23	56.25	56.60	-20	4,983	-0.40%
2019/06/19	27	54.93	4	54.85	55.10	23	5,046	0.46%
2019/06/17	0	0.00	1	52.80	52.80	-1	4,964	-0.02%
2019/06/14	1	52.40	0	0.00	52.00	1	5,048	0.02%
2019/06/13	0	0.00	4	52.50	53.00	-4	5,187	-0.08%
2019/06/12	0	0.00	3	52.50	52.10	-3	5,480	-0.05%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	0	0.00	3	52.10	51.50	-3	5,338	-0.06%
2019/06/06	2	49.90	0	0.00	50.80	2	5,275	0.04%
2019/06/05	4	50.88	10	50.78	49.95	-6	5,209	-0.12%
2019/06/04	8	48.86	9	48.32	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	2	45.95	48.15	-2	4,902	-0.04%
2019/05/31	0	0.00	2	43.30	43.80	-2	4,754	-0.04%
2019/05/29	1	41.65	0	0.00	41.65	1	4,759	0.02%
2019/05/23	4	41.05	3	40.48	41.25	1	4,893	0.02%
2019/05/22	1	43.50	1	42.80	41.80	0	4,936	0.00%
2019/05/21	0	0.00	1	40.50	42.20	-1	5,003	-0.02%
2019/05/20	2	42.20	1	41.40	41.40	1	5,012	0.02%
2019/05/17	1	43.80	2	43.35	43.80	-1	5,016	-0.02%
2019/05/16	4	46.25	0	0.00	45.25	4	5,312	0.08%
2019/05/15	2	47.63	0	0.00	47.50	2	5,368	0.04%
2019/05/13	4	49.13	0	0.00	47.80	4	5,543	0.07%
2019/05/09	0	0.00	1	51.50	50.40	-1	5,544	-0.02%
2019/05/08	1	50.40	1	49.75	50.70	0	5,517	0.00%
2019/05/07	1	51.20	1	51.00	51.20	0	5,530	0.00%
2019/05/06	1	51.20	1	51.30	50.70	0	5,630	0.00%
2019/05/02	0	0.00	5	52.18	53.00	-5	5,637	-0.09%
2019/04/30	3	50.40	0	0.00	50.50	3	5,604	0.05%
2019/04/29	1	50.00	0	0.00	50.00	1	5,725	0.02%
2019/04/26	8	51.48	6	50.70	51.70	2	5,741	0.03%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	0	0.00	10	53.40	52.90	-10	5,765	-0.17%
2019/04/23	0	0.00	10	53.80	53.50	-10	5,780	-0.17%
2019/04/22	0	0.00	10	54.30	54.00	-10	5,789	-0.17%
2019/04/19	2	53.90	0	0.00	54.00	2	5,830	0.03%
2019/04/18	78	55.67	44	54.92	53.70	34	5,847	0.58%
2019/04/17	1	52.60	1	52.70	52.70	0	5,583	0.00%
2019/04/16	2	52.60	1	52.70	52.70	1	5,734	0.02%
2019/04/15	0	0.00	1	52.60	53.00	-1	5,824	-0.02%
2019/04/12	1	52.00	0	0.00	52.00	1	5,956	0.02%
2019/04/09	1	54.70	1	54.70	54.00	0	7,067	0.00%
2019/04/08	2	54.85	6	54.62	54.30	-4	7,208	-0.06%
2019/04/03	4	53.00	2	53.75	53.30	2	7,461	0.03%
2019/04/02	2	54.85	3	55.70	54.30	-1	7,776	-0.01%
2019/04/01	11	55.09	1	53.90	54.00	10	7,759	0.13%
2019/03/29	9	54.83	7	55.07	54.00	2	7,666	0.03%
2019/03/28	23	55.74	22	56.35	52.80	1	7,511	0.01%
2019/03/27	9	51.69	24	52.70	53.90	-15	7,012	-0.21%
2019/03/25	1	48.70	0	0.00	48.45	1	6,643	0.02%
2019/03/22	0	0.00	5	50.16	49.90	-5	6,623	-0.08%
2019/03/21	4	48.83	2	48.85	48.85	2	6,491	0.03%
2019/03/20	1	48.90	3	48.90	48.80	-2	6,638	-0.03%
2019/03/19	11	49.22	10	49.15	49.05	1	6,655	0.02%
2019/03/18	29	48.87	30	48.68	48.70	-1	6,553	-0.02%
2019/03/15	6	49.58	6	49.28	47.50	0	6,382	0.00%
2019/03/14	0	0.00	1	46.40	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	1	46.30	46.10	-1	6,087	-0.02%
2019/03/12	0	0.00	4	46.61	46.00	-4	6,160	-0.06%
2019/03/08	0	0.00	1	44.95	45.20	-1	6,283	-0.02%
2019/03/07	2	45.50	1	45.10	45.40	1	6,448	0.02%
2019/03/06	6	46.98	1	47.00	46.80	5	6,502	0.08%
2019/03/04	1	47.60	3	46.95	47.80	-2	6,592	-0.03%
2019/02/27	2	46.85	0	0.00	46.90	2	6,590	0.03%
2019/02/26	3	48.38	3	47.65	47.80	0	6,617	0.00%
2019/02/25	1	48.30	1	48.45	47.80	0	6,610	0.00%
2019/02/22	1	47.70	21	47.61	47.55	-20	6,555	-0.31%
2019/02/21	26	48.33	2	48.20	48.45	24	6,544	0.37%
2019/02/20	3	48.58	0	0.00	47.95	3	6,498	0.05%
2019/02/19	11	48.20	1	48.20	48.00	10	6,403	0.16%
2019/02/18	1	48.50	2	47.78	47.60	-1	6,414	-0.02%
2019/02/15	32	49.14	52	48.82	47.55	-20	6,359	-0.31%
2019/02/14	1	46.30	2	46.55	46.75	-1	6,030	-0.02%
2019/02/13	2	46.45	0	0.00	46.10	2	5,949	0.03%
2019/02/12	2	46.10	6	45.03	46.20	-4	5,884	-0.07%
2019/02/11	3	44.27	5	44.53	44.55	-2	5,769	-0.03%
2019/01/30	1	43.10	3	43.35	43.00	-2	5,735	-0.03%
2019/01/29	2	43.00	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.15	1	44.40	44.10	0	5,802	0.00%
2019/01/25	7	44.23	4	44.23	44.15	3	5,810	0.05%
2019/01/23	3	42.70	5	42.96	43.30	-2	5,746	-0.03%
2019/01/22	0	0.00	3	42.77	42.50	-3	5,729	-0.05%
2019/01/21	11	42.55	11	42.59	42.90	0	5,709	0.00%
2019/01/18	4	42.60	3	43.03	42.95	1	5,604	0.02%
2019/01/17	1	43.05	3	43.17	43.05	-2	5,601	-0.04%
2019/01/16	4	44.95	2	45.30	44.40	2	5,581	0.04%
2019/01/15	3	45.20	2	45.20	44.95	1	5,569	0.02%
2019/01/14	8	45.45	8	45.54	44.70	0	5,556	0.00%
2019/01/11	7	45.54	6	45.90	45.25	1	5,558	0.02%
2019/01/10	4	45.74	4	45.55	45.50	0	5,491	0.00%
2019/01/09	3	46.32	4	45.60	45.10	-1	5,407	-0.02%
2019/01/08	4	45.39	4	45.51	45.70	0	5,307	0.00%
2019/01/07	6	45.24	4	45.66	44.15	2	5,135	0.04%
2019/01/04	4	44.34	1	45.10	45.00	3	5,047	0.06%
2019/01/03	2	46.98	3	46.82	45.85	-1	4,916	-0.02%
2019/01/02	9	47.93	216	48.36	48.50	-207	4,756	-4.35%	大賣/鉅額交易
2018/12/28	232	46.91	22	46.80	47.90	210	4,319	4.86%	大買/鉅額交易
2018/12/27	3	44.42	1	44.15	43.90	2	3,808	0.05%
2018/12/26	4	44.43	12	44.04	42.00	-8	3,655	-0.22%
2018/12/25	20	43.56	27	42.89	44.85	-7	3,311	-0.21%
2018/12/24	2	40.58	1	40.70	41.75	1	2,931	0.03%
2018/12/20	2	39.58	0	0.00	38.50	2	2,885	0.07%
2018/12/18	4	40.74	1	41.05	40.25	3	2,911	0.10%
2018/12/14	10	41.85	3	41.83	41.85	7	2,893	0.24%
2018/12/13	37	43.56	71.1	43.48	43.00	-34.1	2,877	-1.19%
2018/12/12	20	41.94	4	41.56	42.45	16	2,716	0.59%
2018/12/10	1	39.40	0	0.00	39.40	1	2,707	0.04%
2018/12/07	2	40.10	0	0.00	39.90	2	2,766	0.07%
2018/12/06	6	40.22	5	39.05	39.50	1	2,882	0.03%
2018/12/05	3	41.75	1	41.85	41.55	2	2,854	0.07%
2018/12/04	0	0.00	3	42.23	41.80	-3	2,842	-0.11%
2018/12/03	11	42.45	0	0.00	42.45	11	2,839	0.39%
2018/11/30	15	41.42	23	41.42	40.25	-8	2,770	-0.29%
2018/11/29	0	0.00	4	39.98	40.40	-4	2,639	-0.15%
2018/11/28	0	0.00	1	38.30	38.60	-1	2,650	-0.04%
2018/11/27	8	38.08	10	37.91	37.95	-2	2,627	-0.08%
2018/11/22	1	36.70	3	36.58	36.50	-2	2,519	-0.08%
2018/11/21	4	36.26	0	0.00	36.45	4	2,504	0.16%
2018/11/20	2	36.05	0	0.00	36.05	2	2,495	0.08%
2018/11/19	2	36.45	0	0.00	36.55	2	2,480	0.08%
2018/11/15	1	37.10	0	0.00	36.20	1	2,482	0.04%
2018/11/12	4	39.55	0	0.00	39.20	4	2,402	0.17%
2018/11/09	2	38.90	4	39.05	39.35	-2	2,445	-0.08%
2018/11/08	0	0.00	1	41.70	40.15	-1	2,469	-0.04%
2018/11/07	1	41.55	0	0.00	41.35	1	2,494	0.04%
2018/11/06	0	0.00	1	41.05	41.00	-1	2,523	-0.04%
2018/11/01	1	40.65	4	39.79	39.80	-3	2,459	-0.12%
2018/10/29	0	0.00	1	36.20	36.20	-1	2,473	-0.04%
2018/10/26	1.1	35.99	0	0.00	35.90	1.1	2,504	0.04%
2018/10/25	5	36.90	5	36.25	36.50	0	2,539	0.00%
2018/10/24	5	38.98	3	39.55	39.40	2	2,583	0.08%
2018/10/23	0	0.00	4	41.39	40.25	-4	2,666	-0.15%
2018/10/22	1	42.65	0	0.00	42.35	1	2,671	0.04%
2018/10/19	1	41.55	3	41.52	42.45	-2	2,701	-0.07%
2018/10/16	0	0.00	1	40.05	39.95	-1	2,978	-0.03%
2018/10/09	4	41.65	0	0.00	41.65	4	3,142	0.13%
2018/10/08	10	43.50	0	0.00	42.75	10	3,154	0.32%
2018/10/05	10	43.55	12	43.73	43.55	-2	3,258	-0.06%
2018/10/04	14	46.30	12	46.60	46.20	2	3,325	0.06%
2018/10/03	1	47.75	0	0.00	47.70	1	3,350	0.03%
2018/10/02	0	0.00	1	49.45	49.20	-1	3,405	-0.03%
2018/10/01	1	49.30	1	48.70	49.40	0	3,436	0.00%
2018/09/27	2	49.10	0	0.00	48.75	2	3,577	0.06%
2018/09/26	9	50.39	9	49.78	49.40	0	3,633	0.00%
2018/09/20	1	47.65	0	0.00	46.70	1	4,035	0.02%
2018/09/19	6	47.86	1	48.20	47.70	5	4,123	0.12%
2018/09/18	0	0.00	1	48.00	48.55	-1	4,365	-0.02%
2018/09/14	2	47.40	1	46.85	48.70	1	4,592	0.02%
2018/09/13	1	46.00	0	0.00	46.70	1	4,756	0.02%
2018/09/12	3	47.62	5	45.78	45.70	-2	4,871	-0.04%
2018/09/11	3	50.43	0	0.00	50.50	3	4,994	0.06%
2018/09/10	4	51.45	0	0.00	49.55	4	5,604	0.07%
2018/09/07	2	54.05	4	54.28	54.50	-2	6,257	-0.03%
2018/09/06	0	0.00	2	56.35	56.30	-2	6,334	-0.03%
2018/09/05	7	58.59	8	57.60	57.00	-1	6,570	-0.02%
2018/09/04	6	58.43	5	57.92	57.90	1	6,611	0.02%
2018/09/03	5	56.02	1	56.00	55.80	4	6,561	0.06%
2018/08/31	1	57.30	0	0.00	57.50	1	6,616	0.02%
2018/08/30	3	58.70	3	58.27	58.00	0	6,861	0.00%
2018/08/28	1	58.30	0	0.00	57.60	1	7,024	0.01%
2018/08/27	1	57.50	0	0.00	57.60	1	7,060	0.01%
2018/08/24	1	56.50	0	0.00	56.30	1	7,115	0.01%
2018/08/23	2	56.80	2	56.50	56.80	0	7,142	0.00%
2018/08/22	0	0.00	2	58.30	57.80	-2	7,151	-0.03%
2018/08/21	3	57.10	1	56.60	57.40	2	7,158	0.03%
2018/08/20	0	0.00	1	56.00	55.60	-1	7,213	-0.01%
2018/08/16	18	56.75	17	56.88	56.80	1	7,284	0.01%
2018/08/15	1	57.40	2	58.20	57.40	-1	7,251	-0.01%
2018/08/14	0	0.00	3	57.37	59.00	-3	7,260	-0.04%
2018/08/13	2	54.80	4	55.10	55.10	-2	7,271	-0.03%
2018/08/09	1	59.50	2	59.55	59.50	-1	7,274	-0.01%
2018/08/08	1	60.60	4	60.85	60.40	-3	7,342	-0.04%
2018/08/07	4	61.25	1	61.10	61.00	3	7,403	0.04%
2018/08/06	1	60.50	0	0.00	60.60	1	7,457	0.01%
2018/08/02	1	59.20	0	0.00	60.20	1	7,587	0.01%
2018/08/01	2	60.25	1	60.30	60.60	1	7,627	0.01%
2018/07/31	2	58.70	4	58.20	58.50	-2	7,749	-0.03%
2018/07/30	3	58.00	2	59.60	57.10	1	7,696	0.01%
2018/07/27	0	0.00	1	61.50	62.20	-1	7,659	-0.01%
2018/07/26	6	62.13	1	62.60	62.00	5	7,659	0.07%
2018/07/25	6	61.67	5	61.46	61.40	1	7,631	0.01%
2018/07/24	28	61.09	28	60.93	61.60	0	7,564	0.00%
2018/07/23	10	61.00	16	61.29	61.00	-6	7,538	-0.08%
2018/07/20	3	67.67	2	68.55	67.70	1	7,467	0.01%
2018/07/19	2	68.00	1	69.60	68.50	1	7,479	0.01%
2018/07/18	4	69.23	2	70.05	69.20	2	7,561	0.03%
2018/07/17	3	71.17	12	71.35	71.10	-9	7,634	-0.12%
2018/07/16	0	0.00	2	73.80	73.00	-2	7,668	-0.03%
2018/07/13	14	74.96	8	74.88	74.10	6	7,717	0.08%
2018/07/12	14	73.01	13	73.74	74.30	1	7,777	0.01%
2018/07/10	36	70.59	1	71.00	71.20	35	8,152	0.43%
2018/07/09	1	70.80	1	68.90	68.80	0	8,229	0.00%
2018/07/06	12	67.35	10	70.00	70.00	2	8,437	0.02%
2018/07/05	22	70.38	9	69.50	69.30	13	8,417	0.15%
2018/07/04	4	70.50	2	69.40	69.50	2	8,517	0.02%
2018/07/03	3	72.10	6	71.90	69.30	-3	8,542	-0.04%
2018/07/02	8	77.38	11	75.86	74.00	-3	8,382	-0.04%
2018/06/29	20	76.33	48	76.32	76.80	-28	8,241	-0.34%
2018/06/28	30	76.36	15	75.95	75.00	15	8,087	0.19%
2018/06/27	31	76.75	12	76.83	75.20	19	7,997	0.24%
2018/06/26	6	73.25	0	0.00	73.30	6	7,753	0.08%
2018/06/25	1	76.30	2	74.75	74.00	-1	7,689	-0.01%
2018/06/22	102	78.56	127	74.99	74.60	-25	7,564	-0.33%	大買/大賣/
2018/06/21	2	74.35	9	75.60	74.50	-7	7,364	-0.10%
2018/06/20	97	70.79	18	68.78	70.10	79	7,220	1.09%
2018/06/19	48	79.60	46	78.28	75.80	2	6,988	0.03%
2018/06/15	5	74.64	34	77.26	78.70	-29	6,386	-0.45%
2018/06/14	0	0.00	6	72.05	71.60	-6	5,697	-0.11%
2018/06/13	1	72.50	11	72.02	72.80	-10	5,649	-0.18%
2018/06/12	8	69.64	6	68.93	68.80	2	5,449	0.04%
2018/06/11	2	68.05	0	0.00	67.80	2	5,399	0.04%
2018/06/08	3	69.30	10	69.10	69.10	-7	5,381	-0.13%
2018/06/07	20	72.01	33	70.97	70.40	-13	5,354	-0.24%
2018/06/06	23	68.84	47	68.91	68.80	-24	5,211	-0.46%
2018/06/05	1	66.70	1	67.90	66.70	0	5,110	0.00%
2018/06/04	3	68.10	1	67.40	67.40	2	5,120	0.04%
2018/06/01	5	67.00	14	67.44	67.30	-9	5,098	-0.18%
2018/05/31	0	0.00	1	65.40	66.00	-1	5,079	-0.02%
2018/05/30	3	64.93	3	65.10	65.50	0	5,094	0.00%
2018/05/29	3	67.07	0	0.00	66.30	3	5,095	0.06%
2018/05/28	3	67.43	5	67.18	67.70	-2	5,067	-0.04%
2018/05/25	11	65.89	6	65.87	66.30	5	5,030	0.10%
2018/05/24	2	64.70	2	64.50	64.40	0	4,960	0.00%
2018/05/23	4	63.78	5	63.68	63.60	-1	4,964	-0.02%
2018/05/22	0	0.00	2	64.90	64.20	-2	5,011	-0.04%
2018/05/21	1	64.90	7	64.81	64.80	-6	5,012	-0.12%
2018/05/18	5	63.32	4	63.25	63.30	1	4,974	0.02%
2018/05/17	3	63.63	3	64.30	63.60	0	5,028	0.00%
2018/05/16	11	63.60	3	64.03	63.40	8	5,027	0.16%
2018/05/15	1	65.70	3	68.70	65.70	-2	5,024	-0.04%
2018/05/14	12	69.13	10	68.65	68.00	2	5,097	0.04%
2018/05/11	2	68.00	0	0.00	67.50	2	5,060	0.04%
2018/05/10	7	68.94	1	68.40	68.60	6	5,084	0.12%
2018/05/09	1	68.80	3	68.47	67.20	-2	5,131	-0.04%
2018/05/08	19	67.56	22	67.75	67.10	-3	5,160	-0.06%
2018/05/07	0	0.00	1	64.40	64.60	-1	5,373	-0.02%
2018/05/04	3	64.67	43	65.03	64.00	-40	5,382	-0.74%
2018/05/03	34	62.86	1	62.80	62.50	33	5,331	0.62%
2018/05/02	7	63.30	1	63.30	63.30	6	5,381	0.11%
2018/04/27	17	61.82	7	61.84	61.00	10	5,518	0.18%
2018/04/26	8	61.48	11	62.88	59.70	-3	5,516	-0.05%
2018/04/25	0	0.00	2	62.25	62.50	-2	5,500	-0.04%
2018/04/24	15	60.75	1	60.10	61.90	14	5,534	0.25%
2018/04/23	16	65.68	6	65.37	65.10	10	5,446	0.18%
2018/04/20	3	69.80	0	0.00	68.80	3	5,457	0.05%
2018/04/18	16	72.54	7	71.01	72.60	9	5,457	0.16%
2018/04/17	9	74.04	10	74.88	71.00	-1	5,323	-0.02%
2018/04/16	13	71.52	23	72.57	73.90	-10	5,120	-0.20%
2018/04/13	23	69.74	3	69.40	69.50	20	5,003	0.40%
2018/04/12	6	68.68	7	68.87	68.10	-1	4,916	-0.02%
2018/04/11	6	65.77	1	65.30	65.60	5	4,770	0.10%
2018/04/10	7	65.39	18	68.46	65.20	-11	4,870	-0.23%
2018/04/09	0	0.00	7	65.30	65.60	-7	4,948	-0.14%
2018/04/03	1	59.70	1	59.90	59.70	0	4,918	0.00%
2018/03/30	2	61.80	1	61.60	61.00	1	5,215	0.02%
2018/03/29	2	62.00	1	62.10	61.90	1	5,457	0.02%
2018/03/28	4	62.90	6	62.13	62.80	-2	5,551	-0.04%
2018/03/27	1	62.60	0	0.00	62.40	1	5,731	0.02%
2018/03/26	0	0.00	2	62.80	62.60	-2	5,896	-0.03%
2018/03/23	4	62.45	2	62.75	63.20	2	6,013	0.03%
2018/03/22	4	65.70	0	0.00	64.20	4	6,360	0.06%
2018/03/19	0	0.00	8	63.61	63.60	-8	6,963	-0.11%
2018/03/16	1	65.40	0	0.00	65.60	1	7,111	0.01%
2018/03/15	1	68.00	2	68.40	67.30	-1	7,364	-0.01%
2018/03/14	0	0.00	1	68.00	67.30	-1	7,818	-0.01%
2018/03/13	8	67.65	3	67.67	67.60	5	8,097	0.06%
2018/03/12	10	66.91	6	67.03	66.80	4	8,360	0.05%
2018/03/08	4	63.58	2	64.35	64.20	2	9,055	0.02%
2018/03/07	1	63.80	1	62.30	62.00	0	9,434	0.00%
2018/03/06	2	63.00	0	0.00	63.00	2	9,910	0.02%
2018/03/05	3	64.67	1	66.20	63.50	2	10,312	0.02%
2018/03/01	0	0.00	2	67.80	67.30	-2	11,114	-0.02%
2018/02/27	1	68.00	7	68.63	67.90	-6	11,471	-0.05%
2018/02/26	1	67.80	0	0.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	2	68.35	68.20	-2	12,693	-0.02%
2018/02/22	4	69.13	3	68.90	68.00	1	12,907	0.01%
2018/02/21	2	66.95	3	67.40	67.80	-1	12,973	-0.01%
2018/02/12	1	63.50	0	0.00	63.20	1	13,107	0.01%
2018/02/09	16	62.01	0	0.00	63.10	16	13,187	0.12%
2018/02/08	3	64.50	7	62.60	64.00	-4	13,132	-0.03%
2018/02/07	2	66.70	2	67.70	66.70	0	13,079	0.00%
2018/02/06	28	66.28	0	0.00	65.30	28	13,028	0.21%
2018/02/05	4	71.60	1	70.20	72.50	3	12,926	0.02%
2018/02/02	2	74.25	4	74.40	73.10	-2	12,932	-0.02%
2018/02/01	6	73.07	20	73.82	73.90	-14	12,910	-0.11%
2018/01/31	5	72.86	2	72.30	72.50	3	12,812	0.02%
2018/01/30	20	72.10	17	73.85	71.60	3	12,766	0.02%
2018/01/29	1	69.10	2	69.80	69.80	-1	12,415	-0.01%
2018/01/26	0	0.00	1	70.00	69.60	-1	12,561	-0.01%
2018/01/25	2	68.20	2	68.40	69.70	0	12,866	0.00%
2018/01/24	4	68.50	7	68.80	68.70	-3	12,819	-0.02%
2018/01/23	1	72.00	1	71.60	70.20	0	12,762	0.00%
2018/01/18	2	71.80	35	71.93	70.10	-33	13,001	-0.25%
2018/01/17	2	72.10	3	72.03	72.30	-1	13,148	-0.01%
2018/01/16	15	72.81	5	71.70	71.30	10	13,100	0.08%
2018/01/15	12	70.73	15	71.79	71.70	-3	12,963	-0.02%
2018/01/12	0	0.00	6	68.43	68.50	-6	12,811	-0.05%
2018/01/11	17	68.44	14	68.06	67.90	3	12,812	0.02%
2018/01/10	3	67.83	5	67.60	67.40	-2	12,790	-0.02%
2018/01/09	28	70.35	8	68.96	68.80	20	12,750	0.16%
2018/01/08	36	73.43	0	0.00	71.90	36	12,615	0.29%
2018/01/05	12	73.65	3	74.03	73.60	9	12,565	0.07%
2018/01/04	2	73.50	0	0.00	73.20	2	12,503	0.02%
2018/01/03	20	74.15	28	72.80	74.50	-8	12,357	-0.06%
2018/01/02	0	0.00	3	67.67	69.10	-3	12,118	-0.02%