宏捷科 (8086)-凱基-中山券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/16	0	0.00	175	100.15	98.10	-175	2,342	-7.47%	大賣/鉅額交易
2024/12/13	83	97.78	0	0.00	96.60	83	2,338	3.55%
2024/12/12	0.2	101.50	0	0.00	100.00	0.2	2,323	0.01%
2024/12/11	17	101.00	0	0.00	101.50	17	2,339	0.73%
2024/12/10	50.4	100.76	0	0.00	101.00	50.4	2,346	2.15%
2024/12/06	25.7	101.57	0	0.00	102.00	25.7	2,405	1.07%
2024/12/05	3	106.00	3.1	106.17	105.00	-0.1	2,369	0.00%
2024/12/04	0.1	111.00	0.6	108.08	106.50	-0.5	2,341	-0.02%
2024/12/03	2	101.75	1	103.00	102.50	1	2,194	0.05%
2024/11/29	0	0.00	2	99.55	101.00	-2	2,251	-0.09%
2024/11/28	1	98.40	1	99.60	98.40	0	2,482	0.00%
2024/11/26	1	100.50	109	100.60	99.80	-108	2,516	-4.29%	大賣/鉅額交易
2024/11/25	0	0.00	1	102.00	102.00	-1	2,507	-0.04%
2024/11/22	108	100.43	0	0.00	101.00	108	2,478	4.36%	大買/鉅額交易
2024/11/21	0	0.00	2	98.75	99.40	-2	2,447	-0.08%
2024/11/19	1	92.80	0	0.00	96.00	1	2,411	0.04%
2024/11/14	3	96.20	1	97.60	94.60	2	2,435	0.08%
2024/11/13	2	99.85	1.4	100.63	98.30	0.6	2,413	0.03%
2024/11/12	2	97.35	1	97.20	96.10	1	2,342	0.04%
2024/11/11	0	95.50	4	98.15	97.50	-4	2,300	-0.17%
2024/11/08	0.7	93.50	10	93.74	93.00	-9.3	2,280	-0.41%
2024/11/07	0.3	93.30	0	93.10	93.30	0.3	2,295	0.01%
2024/11/06	1	91.50	5	91.32	91.70	-4	2,299	-0.17%
2024/11/05	0.1	90.30	5	90.00	90.20	-4.9	2,322	-0.21%
2024/11/04	1	94.00	1	95.20	91.80	0	2,358	0.00%
2024/11/01	0	0.00	1	94.80	95.20	-1	2,387	-0.04%
2024/10/30	0.3	93.40	0	0.00	92.40	0.3	2,419	0.01%
2024/10/29	7	94.54	1	95.50	93.10	6	2,431	0.25%
2024/10/28	2.1	94.35	3	95.27	93.80	-0.9	2,444	-0.04%
2024/10/25	8.1	95.22	8	97.65	97.80	0.1	2,451	0.00%
2024/10/24	0.2	98.93	0	0.00	98.40	0.2	2,450	0.01%
2024/10/23	0.1	101.82	0	0.00	100.50	0.1	2,433	0.00%
2024/10/22	0.3	101.50	0	0.00	101.50	0.3	2,440	0.01%
2024/10/21	0	0.00	3	100.50	102.50	-3	2,467	-0.12%
2024/10/18	1.3	101.45	0	0.00	101.00	1.3	2,479	0.05%
2024/10/17	1.1	103.52	2	103.50	103.00	-0.9	2,518	-0.04%
2024/10/16	3.2	104.01	1	103.50	103.00	2.2	2,523	0.09%
2024/10/15	0.5	107.93	23.2	107.44	107.50	-22.6	2,505	-0.90%
2024/10/14	0	0.00	58	103.49	103.50	-58	2,480	-2.34%
2024/10/09	0.1	104.50	0	0.00	101.50	0.1	2,558	0.00%
2024/10/08	15.1	104.49	25.1	104.36	104.50	-10	2,608	-0.38%
2024/10/07	57.1	104.11	0	0.00	105.00	57.1	2,664	2.14%
2024/10/04	0	0.00	1.1	105.00	105.50	-1.1	2,720	-0.04%
2024/10/01	1	106.00	2.1	107.96	106.00	-1.1	2,786	-0.04%
2024/09/30	1	106.00	15	107.87	106.50	-14	2,810	-0.50%
2024/09/27	1.1	107.03	28	107.11	108.00	-26.9	2,980	-0.90%
2024/09/26	74	107.42	0	0.00	107.00	74	2,999	2.47%
2024/09/24	1	106.50	132	106.09	107.00	-131	3,120	-4.20%	大賣/鉅額交易
2024/09/20	16	102.63	0	0.00	103.00	16	3,090	0.52%
2024/09/19	7	103.93	59	104.26	105.00	-52	3,098	-1.68%
2024/09/18	48	102.48	1	103.00	101.00	47	3,097	1.52%
2024/09/16	1.1	105.93	30	103.53	105.00	-28.9	3,139	-0.92%
2024/09/13	0	0.00	1	100.50	101.00	-1	3,143	-0.03%
2024/09/12	43	100.50	2	100.50	101.00	41	3,251	1.26%
2024/09/11	2	98.85	16	99.80	98.10	-14	3,311	-0.42%
2024/09/10	23	98.32	16	97.61	98.00	7	3,422	0.20%
2024/09/09	25	98.32	15	98.60	99.50	10	3,443	0.29%
2024/09/06	9	101.39	0	0.00	100.50	9	3,567	0.25%
2024/09/05	8.1	101.52	3	99.90	101.00	5.1	3,560	0.14%
2024/09/04	31	103.27	1	104.00	102.50	30	3,524	0.85%
2024/09/03	18	115.03	0	0.00	111.50	18	3,487	0.52%
2024/09/02	5.1	117.37	1	118.50	115.00	4.1	3,453	0.12%
2024/08/30	18.1	116.23	4	116.25	115.00	14.1	3,382	0.42%
2024/08/29	3	112.67	43.2	109.96	113.00	-40.2	3,207	-1.25%
2024/08/27	15	102.50	0	0.00	102.50	15	3,147	0.48%
2024/08/26	0	0.00	15	104.00	103.50	-15	3,162	-0.47%
2024/08/23	9	102.50	10	103.50	104.50	-1	3,168	-0.03%
2024/08/22	4	104.00	68	104.24	105.00	-64	3,181	-2.01%
2024/08/21	0	103.50	0	0.00	102.50	0	3,179	0.00%
2024/08/20	0	0.00	77	105.44	105.00	-77	3,177	-2.42%
2024/08/16	33	104.58	0	0.00	105.00	33	3,193	1.03%
2024/08/15	19	101.61	0	0.00	102.00	19	3,178	0.60%
2024/08/14	2	102.50	0	0.00	102.50	2	3,185	0.06%
2024/08/13	2	101.00	2	101.00	101.00	0	3,182	0.00%
2024/08/12	0	0.00	1	99.80	100.00	-1	3,185	-0.03%
2024/08/09	1.1	99.76	0	0.00	98.20	1.1	3,183	0.03%
2024/08/08	9	98.10	5	98.20	97.40	4	3,166	0.13%
2024/08/07	1	99.60	0	0.00	99.30	1	3,177	0.03%
2024/08/06	2	91.85	1.1	89.71	93.70	1	3,223	0.03%
2024/08/05	2	95.00	0.1	95.90	95.00	2	3,199	0.06%
2024/08/02	13.1	106.38	12	107.17	105.50	1.1	3,190	0.04%
2024/08/01	0.1	108.50	6	109.50	111.00	-6	3,179	-0.19%
2024/07/31	31.1	106.54	37	107.91	107.00	-6	3,217	-0.18%
2024/07/30	8	106.50	47	108.61	111.50	-39	3,220	-1.21%
2024/07/29	14	111.86	36	113.47	110.50	-22	3,214	-0.68%
2024/07/26	0	0.00	1	114.50	114.50	-1	3,241	-0.03%
2024/07/23	5	119.50	0	0.00	119.00	5	3,270	0.15%
2024/07/22	2.2	119.46	2	118.75	118.50	0.2	3,259	0.01%
2024/07/19	48.1	126.75	0.2	127.50	125.00	47.9	3,225	1.48%
2024/07/18	91.1	129.24	18.1	129.00	129.50	73	3,217	2.27%
2024/07/17	0.1	136.00	0	0.00	135.50	0.1	3,168	0.00%
2024/07/16	1	136.50	10.2	136.04	135.50	-9.2	3,179	-0.29%
2024/07/15	2	136.00	0	0.00	136.50	2	3,207	0.06%
2024/07/12	1.1	135.55	1.1	136.45	135.50	0	3,196	0.00%
2024/07/11	9	138.50	7	139.29	138.00	2	3,188	0.06%
2024/07/10	0	0.00	2	140.00	140.50	-2	3,190	-0.06%
2024/07/09	52	135.74	24	134.58	134.50	28	3,157	0.89%
2024/07/08	67.1	139.89	33	139.48	138.50	34.1	3,131	1.09%
2024/07/05	33	142.30	12	142.29	142.50	21	3,102	0.68%
2024/07/04	27	140.57	1	139.00	138.50	26	3,053	0.85%
2024/07/03	6.6	142.85	24	143.38	140.50	-17.5	3,023	-0.58%
2024/07/02	1	140.50	2	139.25	140.50	-1	2,944	-0.03%
2024/07/01	82	139.87	43	139.76	139.00	39	3,100	1.26%
2024/06/28	1	137.50	10.1	139.50	139.50	-9.1	3,078	-0.30%
2024/06/27	2	135.23	2	133.00	133.00	0	2,996	0.00%
2024/06/26	2	135.77	0	0.00	134.00	2	2,998	0.07%
2024/06/25	0.1	134.00	1	134.50	135.50	-0.9	3,030	-0.03%
2024/06/24	9	138.06	3	138.00	137.00	6	3,023	0.20%
2024/06/21	1	139.00	11	142.18	141.50	-10	3,052	-0.33%
2024/06/20	18	139.28	7	139.64	140.50	11	3,067	0.36%
2024/06/19	19.1	137.31	26.4	139.63	136.00	-7.3	3,070	-0.24%
2024/06/18	4.1	138.63	28	138.82	138.00	-23.9	3,049	-0.78%
2024/06/17	3	136.50	99	137.59	137.50	-96	3,107	-3.09%
2024/06/14	4	130.38	1	130.50	130.00	3	3,174	0.09%
2024/06/13	6.1	129.85	1.2	126.19	131.00	4.8	3,199	0.15%
2024/06/12	13	123.62	12	125.00	122.50	1	3,122	0.03%
2024/06/11	16	122.50	60	123.08	123.00	-44	3,175	-1.39%
2024/06/07	0.1	122.50	117	122.38	122.50	-116.9	3,252	-3.60%	大賣/鉅額交易
2024/06/06	0.1	126.50	0	0.00	124.00	0.1	3,331	0.00%
2024/06/05	12	126.67	1	131.50	126.00	11	3,419	0.32%
2024/06/04	0.1	130.00	78.5	129.84	129.50	-78.5	3,501	-2.24%
2024/06/03	1.1	126.00	0	0.00	125.50	1.1	3,670	0.03%
2024/05/31	0.1	126.50	0	0.00	125.50	0.1	3,784	0.00%
2024/05/30	27	128.44	0	0.00	127.00	27	4,116	0.66%
2024/05/29	0	0.00	1	131.50	131.00	-1	4,213	-0.02%
2024/05/28	3	132.67	21	133.07	132.00	-18	4,395	-0.41%
2024/05/24	31.1	128.50	2	129.00	130.00	29.1	4,504	0.65%
2024/05/23	24	130.54	2	131.50	130.00	22	4,559	0.48%
2024/05/22	0.2	133.00	14	132.04	132.50	-13.8	4,640	-0.30%
2024/05/21	15	128.50	0	0.00	128.50	15	4,767	0.31%
2024/05/17	2	128.50	0	0.00	128.50	2	5,354	0.04%
2024/05/16	2	129.00	5	130.10	130.00	-3	5,652	-0.05%
2024/05/15	1	130.00	7	130.07	128.50	-6	5,715	-0.10%
2024/05/14	4.1	128.51	0	0.00	129.00	4.1	5,812	0.07%
2024/05/13	1.1	128.03	0	0.00	128.00	1.1	5,957	0.02%
2024/05/10	69.1	130.02	2	130.00	129.00	67.1	6,025	1.11%
2024/05/09	58	136.95	1	136.00	136.00	57	6,017	0.95%
2024/05/08	0	0.00	0.1	141.00	141.00	-0.1	6,125	0.00%
2024/05/07	3	139.00	40	139.00	138.00	-37	6,160	-0.60%
2024/05/06	60	138.54	0	0.00	137.50	60	6,159	0.97%
2024/05/03	5	139.50	4	139.13	139.00	1	6,128	0.02%
2024/05/02	4.1	135.40	2	136.50	135.50	2.1	6,131	0.03%
2024/04/30	10	138.90	9	139.83	138.00	1	6,128	0.02%
2024/04/29	1	131.00	1	137.00	137.00	0	6,095	0.00%
2024/04/26	1	131.48	0	0.00	130.00	1	6,101	0.02%
2024/04/25	1	129.51	1	129.50	129.50	0	6,159	0.00%
2024/04/24	75	132.40	5	133.00	133.00	70	6,199	1.13%
2024/04/22	2	126.50	2	129.50	126.50	0	6,254	0.00%
2024/04/19	12.2	133.82	25	131.00	130.50	-12.8	6,244	-0.20%
2024/04/18	11	136.00	12	136.33	136.00	-1	6,235	-0.02%
2024/04/17	1	134.50	7	137.07	137.00	-6	6,273	-0.10%
2024/04/16	2	132.00	4	131.51	132.00	-2	6,267	-0.03%
2024/04/15	6	137.25	5.1	136.72	137.00	1	6,267	0.02%
2024/04/12	9	140.11	1	139.50	139.50	8	6,300	0.13%
2024/04/11	18	142.11	2	141.75	142.00	16	6,385	0.25%
2024/04/10	2	145.50	2	144.50	145.50	0	6,613	0.00%
2024/04/09	56	145.41	0	0.00	145.50	56	6,700	0.84%
2024/04/08	4	147.88	0.1	148.00	146.00	4	6,701	0.06%
2024/04/03	7	152.21	3	152.67	153.00	4	6,653	0.06%
2024/04/02	1	147.50	3	147.83	150.00	-2	6,505	-0.03%
2024/04/01	3	147.00	0	0.00	146.00	3	6,500	0.05%
2024/03/29	0	0.00	0.1	144.00	144.00	-0.1	6,539	0.00%
2024/03/28	1	146.48	13.1	146.45	143.00	-12.1	6,631	-0.18%
2024/03/27	9	149.00	9	147.28	147.50	0	6,657	0.00%
2024/03/26	8	150.38	0.5	152.02	148.00	7.5	6,672	0.11%
2024/03/25	0	0.00	29	156.84	154.00	-29	6,721	-0.43%
2024/03/22	1	149.00	15	152.50	152.00	-14	6,761	-0.21%
2024/03/21	29	147.26	0	0.00	146.50	29	6,791	0.43%
2024/03/20	30	152.15	1	157.50	148.00	29	6,725	0.43%
2024/03/19	2	156.25	4	161.00	158.00	-2	6,646	-0.03%
2024/03/18	1	158.00	0	0.00	158.00	1	6,507	0.02%
2024/03/15	0	0.00	1	152.50	153.50	-1	6,533	-0.02%
2024/03/14	1	150.50	0	0.00	148.00	1	6,492	0.02%
2024/03/12	5	155.60	3	158.33	157.50	2	6,554	0.03%
2024/03/11	4.1	157.39	3	156.17	154.50	1.1	6,616	0.02%
2024/03/08	8.3	151.45	18	148.67	148.00	-9.7	6,843	-0.14%
2024/03/07	17.2	157.38	9	159.11	155.50	8.2	6,863	0.12%
2024/03/06	6.2	152.44	4.2	155.50	156.50	1.9	6,810	0.03%
2024/03/05	8.1	155.05	4.1	161.44	153.00	4	7,132	0.06%
2024/03/04	6	149.33	10	150.15	149.50	-4	6,935	-0.06%
2024/03/01	2	148.50	3	146.83	149.00	-1	7,028	-0.01%
2024/02/29	7	138.86	6	141.00	141.50	1	7,376	0.01%
2024/02/27	13	140.23	4.1	137.00	137.50	8.9	7,583	0.12%
2024/02/26	7.1	140.28	4	141.13	141.50	3.1	7,726	0.04%
2024/02/23	3.1	144.47	2	141.00	142.00	1.1	7,717	0.01%
2024/02/22	9	150.17	6	146.08	145.50	3	7,700	0.04%
2024/02/21	2	149.75	13	151.00	147.50	-11	7,663	-0.14%
2024/02/20	4	146.00	9	145.22	143.50	-5	7,390	-0.07%
2024/02/19	0	144.75	35.1	145.42	146.00	-35	7,152	-0.49%
2024/02/16	0	0.00	4	129.75	133.00	-4	6,911	-0.06%
2024/02/15	2	131.25	110	129.56	131.00	-108	6,907	-1.56%	大賣/鉅額交易
2024/02/05	34.1	129.92	256	128.69	127.50	-221.9	6,912	-3.21%	大賣/鉅額交易
2024/02/02	5	124.40	13	124.85	123.00	-8	7,017	-0.11%
2024/02/01	1	123.00	0	0.00	124.50	1	7,181	0.01%
2024/01/31	1	124.00	3	125.00	124.00	-2	7,284	-0.03%
2024/01/30	16	120.53	1	121.00	121.00	15	7,457	0.20%
2024/01/29	12	117.42	1	117.50	117.00	11	7,574	0.15%
2024/01/25	1	118.50	0	0.00	115.50	1	7,829	0.01%
2024/01/22	1	118.00	16	117.56	118.50	-15	8,375	-0.18%
2024/01/18	2	115.00	1	115.50	113.00	1	8,290	0.01%
2024/01/17	7	116.07	1	117.00	116.50	6	8,260	0.07%
2024/01/16	10	116.00	0	0.00	116.50	10	8,224	0.12%
2024/01/15	16	113.63	2	114.50	116.50	14	8,198	0.17%
2024/01/12	77	113.82	1	114.50	113.50	76	8,208	0.93%
2024/01/10	1	116.50	0	0.00	115.50	1	8,148	0.01%
2024/01/09	3	118.33	2.1	117.57	117.00	0.9	8,130	0.01%
2024/01/08	0	0.00	0.1	119.50	117.00	-0.1	8,104	0.00%
2024/01/05	52	118.04	4	117.00	117.00	48	8,054	0.60%
2024/01/04	12.1	121.30	4	118.00	118.50	8.1	7,944	0.10%
2024/01/03	7	121.21	2	120.50	120.00	5	7,701	0.06%
2023/12/29	0	0.00	51	131.24	131.00	-51	7,661	-0.67%
2023/12/27	3	132.00	28	132.45	132.00	-25	7,841	-0.32%
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/25	1	127.00	4.2	130.43	129.50	-3.2	7,736	-0.04%
2023/12/22	9	124.44	2	123.75	123.50	7	7,629	0.09%
2023/12/21	0	0.00	3	120.00	119.00	-3	7,557	-0.04%
2023/12/20	4	120.50	0	0.00	122.00	4	7,532	0.05%
2023/12/19	2	124.00	3	126.00	122.50	-1	7,433	-0.01%
2023/12/18	27.1	131.42	0	0.00	129.50	27.1	7,350	0.37%
2023/12/15	1	134.50	0	0.00	134.50	1	7,320	0.01%
2023/12/14	25	134.52	24	134.00	134.00	1	7,408	0.01%
2023/12/13	25	136.60	26	136.15	136.00	-1	7,405	-0.01%
2023/12/12	37	139.53	112	141.17	138.00	-75	7,399	-1.01%	大賣/
2023/12/11	10	142.00	17	140.85	140.50	-7	7,360	-0.10%
2023/12/08	1	142.00	43.1	142.27	139.00	-42.1	7,394	-0.57%
2023/12/07	33	142.52	31	137.50	137.50	2	7,512	0.03%
2023/12/06	1	138.00	4	139.88	142.00	-3	7,637	-0.04%
2023/12/05	43	139.67	12	140.88	139.00	31	7,538	0.41%
2023/12/04	5	137.70	169	139.36	139.50	-164	7,401	-2.22%	大賣/鉅額交易
2023/12/01	143	138.68	6	137.00	137.50	137	7,428	1.84%	大買/鉅額交易
2023/11/30	16	136.88	106	139.97	139.00	-90	7,508	-1.20%	大賣/
2023/11/29	12	127.54	14	129.43	130.50	-2	7,336	-0.03%
2023/11/28	37	126.82	38	126.79	127.50	-1	7,309	-0.01%
2023/11/27	27	141.93	62	140.71	125.50	-35	7,161	-0.49%
2023/11/24	3	136.50	301	135.71	139.00	-298	6,737	-4.42%	大賣/鉅額交易
2023/11/21	0	0.00	2	123.75	124.00	-2	6,247	-0.03%
2023/11/20	9	123.06	3	122.83	123.00	6	6,208	0.10%
2023/11/17	1	127.50	1	128.50	127.00	0	6,142	0.00%
2023/11/16	24	127.46	2	129.50	129.50	22	6,124	0.36%
2023/11/15	30	128.63	6	129.00	129.00	24	6,074	0.40%
2023/11/14	5	130.30	5	129.00	131.00	0	6,020	0.00%
2023/11/13	17	131.26	5	131.30	131.00	12	5,958	0.20%
2023/11/10	18	130.89	44	132.13	132.00	-26	5,855	-0.44%
2023/11/09	23	126.20	80	126.71	129.50	-57	5,621	-1.01%
2023/11/08	3	121.33	52	123.45	123.00	-49	5,388	-0.91%
2023/11/07	4	119.75	8	121.06	120.00	-4	5,235	-0.08%
2023/11/06	2	115.50	54	116.91	116.50	-52	4,945	-1.05%
2023/11/03	6	113.83	31	116.02	112.00	-25	4,829	-0.52%
2023/11/02	6	113.08	0	0.00	112.00	6	4,675	0.13%
2023/11/01	5	112.60	4	112.25	112.50	1	4,719	0.02%
2023/10/31	4	109.50	55	111.54	112.50	-51	4,614	-1.11%
2023/10/26	0	0.00	1	96.60	96.00	-1	4,311	-0.02%
2023/10/25	5	99.86	5	99.90	99.80	0	4,325	0.00%
2023/10/20	0	0.00	12	99.65	99.00	-12	4,363	-0.28%
2023/10/19	1	101.50	3	102.17	101.50	-2	4,417	-0.05%
2023/10/18	1	105.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	1	107.00	0	0.00	104.50	1	4,526	0.02%
2023/10/11	0	0.00	13	105.12	104.50	-13	4,650	-0.28%
2023/10/06	0	0.00	2	108.00	107.50	-2	4,674	-0.04%
2023/10/05	20	107.95	75.1	109.77	107.50	-55.1	4,711	-1.17%
2023/10/04	8.1	113.07	75	115.00	109.00	-66.9	4,741	-1.41%
2023/09/28	0	0.00	6.2	109.31	107.50	-6.2	4,924	-0.12%
2023/09/26	1	109.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	0	0.00	0.2	111.00	111.00	-0.2	5,119	0.00%
2023/09/22	0	0.00	1.1	111.43	111.50	-1.1	5,146	-0.02%
2023/09/20	1	112.50	3	111.33	112.50	-2	5,107	-0.04%
2023/09/19	35	114.00	1.1	113.73	113.50	33.9	5,073	0.67%
2023/09/18	1	119.50	40	119.88	119.00	-39	4,963	-0.79%
2023/09/15	4	117.50	1	118.00	117.00	3	4,928	0.06%
2023/09/14	4	118.25	3	117.67	118.00	1	4,887	0.02%
2023/09/13	2	117.50	1	119.00	118.00	1	4,824	0.02%
2023/09/12	2	121.50	79	122.08	120.50	-77	4,754	-1.62%
2023/09/11	4	120.25	28	121.73	117.50	-24	4,616	-0.52%
2023/09/08	2	115.25	2	115.25	116.50	0	4,370	0.00%
2023/09/07	5	116.40	27	118.37	115.00	-22	4,311	-0.51%
2023/09/06	1	114.50	12	113.96	114.00	-11	4,118	-0.27%
2023/09/05	13	112.12	8	112.06	112.00	5	3,955	0.13%
2023/09/04	6	107.08	3.1	109.63	110.00	2.9	3,740	0.08%
2023/09/01	0	0.00	1	101.50	100.00	-1	3,578	-0.03%
2023/08/31	2	98.00	4	98.30	97.00	-2	3,519	-0.06%
2023/08/30	1.4	96.58	4	96.83	97.70	-2.6	3,555	-0.07%
2023/08/29	1	90.70	1	91.10	91.70	0	3,535	0.00%
2023/08/25	0	0.00	1	94.20	93.20	-1	3,585	-0.03%
2023/08/24	1	94.80	0	0.00	94.40	1	3,576	0.03%
2023/08/23	0	0.00	2	93.35	94.60	-2	3,561	-0.06%
2023/08/17	1	87.40	1	88.40	89.90	0	3,515	0.00%
2023/08/16	1	88.30	3	88.83	88.90	-2	3,512	-0.06%
2023/08/15	1	88.10	1	89.10	88.00	0	3,502	0.00%
2023/08/14	0	0.00	1	92.00	89.50	-1	3,488	-0.03%
2023/08/11	1	93.10	0	0.00	91.80	1	3,487	0.03%
2023/08/10	2	94.50	0	0.00	93.60	2	3,487	0.06%
2023/08/09	2.1	96.76	0	0.00	94.90	2.1	3,499	0.06%
2023/08/08	2	98.85	1	98.50	99.20	1	3,431	0.03%
2023/08/07	8	100.24	4.1	99.78	100.00	3.9	3,397	0.11%
2023/08/04	2.1	99.07	13	97.73	99.50	-10.9	3,254	-0.33%
2023/08/02	1	90.70	1	92.10	90.50	0	3,095	0.00%
2023/08/01	2	92.20	3	92.40	92.50	-1	3,084	-0.03%
2023/07/31	0	0.00	1	93.30	92.30	-1	3,097	-0.03%
2023/07/28	0	0.00	1	93.20	91.60	-1	3,081	-0.03%
2023/07/27	0	0.00	2	91.35	91.10	-2	3,068	-0.07%
2023/07/26	2	92.10	8	91.81	90.00	-6	3,101	-0.19%
2023/07/25	2	96.25	1.4	95.63	95.50	0.7	3,086	0.02%
2023/07/24	77	96.25	1	100.50	95.90	76	3,095	2.45%
2023/07/21	4	97.90	5	98.30	97.50	-1	3,030	-0.03%
2023/07/20	4	98.98	10	99.56	100.00	-6	3,024	-0.20%
2023/07/19	12	97.98	2	98.55	96.20	10	2,932	0.34%
2023/07/18	1	97.00	4	96.10	96.50	-3	2,905	-0.10%
2023/07/14	0	0.00	1	97.60	97.60	-1	2,935	-0.03%
2023/07/13	6	100.00	5	100.50	97.60	1	2,963	0.03%
2023/07/12	18	100.44	1	104.50	99.20	17	2,963	0.57%
2023/07/11	0	0.00	6	101.75	103.00	-6	2,923	-0.21%
2023/07/10	7	99.37	3	100.00	99.90	4	2,853	0.14%
2023/07/07	8	97.55	0	0.00	96.40	8	2,797	0.29%
2023/07/06	3	100.80	30.1	101.18	101.00	-27.1	2,753	-0.98%
2023/07/05	14.4	97.09	2	95.80	93.90	12.4	2,569	0.48%
2023/07/04	1	91.40	5	91.06	92.20	-4	2,486	-0.16%
2023/07/03	2	89.10	2	91.15	91.30	0	2,511	0.00%
2023/06/30	2	90.80	2	90.60	90.30	0	2,543	0.00%
2023/06/29	1	87.30	2	88.05	88.50	-1	2,648	-0.04%
2023/06/28	0	0.00	4	87.88	88.00	-4	2,944	-0.14%
2023/06/27	1	87.40	1	88.70	86.00	0	3,058	0.00%
2023/06/26	1	87.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.20	0	0.00	87.10	3	3,190	0.09%
2023/06/19	0	0.00	12	88.76	89.30	-12	3,181	-0.38%
2023/06/16	2	90.50	1	90.80	90.50	1	3,177	0.03%
2023/06/15	4	91.95	2	90.95	92.00	2	3,176	0.06%
2023/06/14	21	88.83	1	90.50	88.60	20	3,176	0.63%
2023/06/13	0	0.00	1	91.00	90.70	-1	3,171	-0.03%
2023/06/12	0	90.20	1	89.70	89.80	-1	3,162	-0.03%
2023/06/09	1	91.40	0	0.00	90.30	1	3,153	0.03%
2023/06/08	3	92.89	1	92.20	90.10	2	3,136	0.06%
2023/06/07	2	91.60	5.1	92.10	93.20	-3.1	3,092	-0.10%
2023/06/06	3	89.00	4	88.68	89.60	-1	2,970	-0.03%
2023/06/05	4	89.40	3	89.97	90.00	1	2,919	0.03%
2023/06/01	1	85.00	4.1	84.58	84.10	-3.1	2,751	-0.11%
2023/05/31	2	82.90	2	83.90	82.90	0	2,754	0.00%
2023/05/26	2	80.90	1	81.20	81.30	1	2,705	0.04%
2023/05/25	1.1	80.02	0	0.00	80.00	1.1	2,704	0.04%
2023/05/23	0	0.00	1	82.20	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1	79.30	80.20	-1	2,834	-0.04%
2023/05/18	1	78.00	1	77.60	78.00	0	2,834	0.00%
2023/05/16	3	78.77	0	0.00	77.20	3	2,814	0.11%
2023/05/11	1	79.90	0	0.00	78.70	1	2,804	0.04%
2023/05/09	25	78.50	0	0.00	78.80	25	2,816	0.89%
2023/05/08	0	0.00	2	81.10	81.00	-2	2,812	-0.07%
2023/05/05	1	81.40	1	80.10	80.10	0	2,834	0.00%
2023/05/04	1	82.30	0	0.00	81.20	1	2,828	0.04%
2023/05/02	1	84.61	20	84.07	84.30	-19	2,862	-0.66%
2023/04/28	0	0.00	11.1	83.70	82.80	-11.1	2,943	-0.38%
2023/04/27	1	80.20	1	80.50	79.60	0	2,979	0.00%
2023/04/26	1	82.10	1	83.50	82.00	0	2,971	0.00%
2023/04/25	1	86.80	0	0.00	83.00	1	2,969	0.03%
2023/04/24	26	89.07	0	0.00	88.30	26	2,943	0.88%
2023/04/21	37	89.54	0	0.00	89.00	37	2,953	1.25%
2023/04/20	27	91.20	0	0.00	90.60	27	2,945	0.92%
2023/04/19	11	94.80	1	94.30	94.10	10	3,037	0.33%
2023/04/18	10.2	93.27	10	94.14	93.00	0.2	3,004	0.01%
2023/04/17	1	92.10	2.3	92.86	93.90	-1.3	3,010	-0.04%
2023/04/14	3	90.53	1	91.60	90.40	2	2,968	0.07%
2023/04/13	76	90.94	1	92.40	90.40	75	2,945	2.55%
2023/04/12	3	92.43	5	93.14	93.40	-2	2,911	-0.07%
2023/04/11	1	93.70	4	93.43	93.70	-3	2,871	-0.10%
2023/04/10	2	91.20	2	91.10	91.00	0	2,772	0.00%
2023/04/07	44	91.17	4	90.30	90.60	40	2,734	1.46%
2023/04/06	4	87.50	1	89.20	89.00	3	2,638	0.11%
2023/03/31	16	86.06	1	86.20	87.20	15	2,585	0.58%
2023/03/30	27	87.06	8	87.00	87.80	19	2,526	0.75%
2023/03/29	17	87.27	5	87.54	85.10	12	2,387	0.50%
2023/03/28	6	81.92	8	82.28	82.30	-2	2,095	-0.10%
2023/03/27	12	80.97	9	82.21	82.80	3	1,974	0.15%
2023/03/24	0	0.00	3	79.73	80.90	-3	1,894	-0.16%
2023/03/23	0	0.00	3	78.40	78.10	-3	1,841	-0.16%
2023/03/22	3	78.17	0.3	78.00	78.10	2.8	1,842	0.15%
2023/03/21	2	77.70	1	78.30	78.00	1	1,844	0.05%
2023/03/20	1	77.30	2	78.10	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	2	76.05	77.00	-2	1,844	-0.11%
2023/03/15	1	75.00	1	75.40	74.00	0	1,808	0.00%
2023/03/14	2	74.80	0	0.00	74.10	2	1,819	0.11%
2023/03/13	1	74.10	1	74.70	75.50	0	1,855	0.00%
2023/03/10	1	77.00	1	75.30	75.30	0	1,871	0.00%
2023/03/09	1	78.30	0	0.00	77.80	1	1,897	0.05%
2023/03/08	0	0.00	1	78.70	78.90	-1	1,918	-0.05%
2023/03/07	3	78.80	5	79.36	78.50	-2	1,953	-0.10%
2023/03/06	1	79.30	3	78.80	79.30	-2	1,982	-0.10%
2023/03/03	2	75.90	1	75.30	77.50	1	2,067	0.05%
2023/03/02	0	0.00	1	76.60	76.60	-1	2,322	-0.04%
2023/02/24	27	76.87	0	0.00	76.70	27	2,435	1.11%
2023/02/23	1	77.50	1	78.00	78.00	0	2,420	0.00%
2023/02/22	29	78.14	0.1	77.90	77.50	28.9	2,422	1.19%
2023/02/21	25	80.10	0	0.00	79.20	25	2,423	1.03%
2023/02/20	0	0.00	5	79.38	81.00	-5	2,353	-0.21%
2023/02/17	2	76.90	1	77.70	76.90	1	2,309	0.04%
2023/02/16	1	76.50	3.1	77.13	77.10	-2.1	2,312	-0.09%
2023/02/15	1	76.90	2	76.75	76.10	-1	2,374	-0.04%
2023/02/14	1	76.40	0	0.00	76.20	1	2,405	0.04%
2023/02/13	2	76.25	6	76.12	76.30	-4	2,419	-0.17%
2023/02/10	28	75.30	3	76.27	76.30	25	2,431	1.03%
2023/02/09	1	77.70	11	78.04	77.30	-10	2,420	-0.41%
2023/02/08	1.1	78.08	6	78.67	78.80	-4.9	2,417	-0.20%
2023/02/07	1	77.30	1	76.50	77.30	0	2,404	0.00%
2023/02/06	1	75.30	1	76.10	76.70	0	2,413	0.00%
2023/02/03	27	75.67	1	76.80	75.60	26	2,440	1.07%
2023/02/02	2	78.25	0	0.00	78.40	2	2,458	0.08%
2023/02/01	3	78.10	4	78.58	77.90	-1	2,486	-0.04%
2023/01/30	1	75.50	3	79.90	79.90	-2	2,435	-0.08%
2023/01/17	1	70.10	12	73.64	74.20	-11	2,326	-0.47%
2023/01/13	3	71.60	2	72.00	70.50	1	2,238	0.04%
2023/01/12	31	73.73	4	73.35	72.50	27	2,229	1.21%
2023/01/11	3	74.23	3	74.47	74.10	0	2,223	0.00%
2023/01/10	41	75.06	2	74.65	74.20	39	2,221	1.76%
2023/01/09	7	76.09	6	76.57	75.20	1	2,193	0.05%
2023/01/06	2	72.50	2	72.35	73.10	0	2,076	0.00%
2023/01/05	1	74.30	4	72.93	71.90	-3	2,069	-0.14%
2023/01/04	2	70.75	4	70.98	70.80	-2	2,021	-0.10%
2023/01/03	1	68.50	1	69.20	69.10	0	2,013	0.00%
2022/12/30	2	68.60	1	69.40	68.10	1	2,013	0.05%
2022/12/29	1	68.90	1	68.20	69.10	0	2,026	0.00%
2022/12/28	1	66.90	1	67.80	66.90	0	2,073	0.00%
2022/12/27	1	67.60	2	68.35	68.20	-1	2,079	-0.05%
2022/12/26	2	67.65	2	67.80	67.00	0	2,084	0.00%
2022/12/22	1	67.20	1	67.10	67.00	0	2,115	0.00%
2022/12/21	1	67.50	10	66.90	66.60	-9	2,129	-0.42%
2022/12/20	2	71.10	0	0.00	67.10	2	2,140	0.09%
2022/12/16	1	70.20	1	71.00	71.40	0	2,139	0.00%
2022/12/15	1	72.10	1	73.30	71.90	0	2,144	0.00%
2022/12/13	2	71.40	2	71.55	71.10	0	2,120	0.00%
2022/12/09	2	70.50	0	0.00	69.80	2	2,110	0.09%
2022/12/06	1	74.40	0	0.00	73.20	1	2,080	0.05%
2022/12/05	2	74.50	0	0.00	74.50	2	2,069	0.10%
2022/12/02	2	75.85	0	0.00	76.10	2	2,032	0.10%
2022/12/01	1	76.80	0	0.00	75.40	1	2,018	0.05%
2022/11/30	1	75.60	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	75.80	0	0.00	76.40	1	1,991	0.05%
2022/11/28	1	78.80	0	0.00	78.80	1	1,970	0.05%
2022/11/25	19	79.82	4	80.53	79.30	15	1,999	0.75%
2022/11/24	21	78.97	20	81.85	81.50	1	2,007	0.05%
2022/11/23	1	71.10	3	73.17	75.50	-2	1,717	-0.12%
2022/11/18	1	70.10	1	70.50	68.80	0	1,630	0.00%
2022/11/16	2	67.95	2	67.80	68.60	0	1,764	0.00%
2022/11/15	0	0.00	2	68.20	68.50	-2	1,755	-0.11%
2022/11/14	1	66.00	3	66.67	67.20	-2	1,735	-0.12%
2022/11/11	2	67.04	0	0.00	65.80	2	1,720	0.12%
2022/11/09	0	0.00	3	64.60	64.50	-3	1,622	-0.18%
2022/11/08	1	63.70	0	0.00	62.70	1	1,608	0.06%
2022/11/07	3	63.67	2	64.10	63.60	1	1,598	0.06%
2022/11/04	3	63.23	3	63.27	63.50	0	1,608	0.00%
2022/11/03	1	61.20	0	0.00	63.40	1	1,598	0.06%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	2	61.85	2	62.45	63.10	0	1,571	0.00%
2022/10/31	0	0.00	3	60.20	61.80	-3	1,530	-0.20%
2022/10/28	1	57.40	0	0.00	56.20	1	1,509	0.07%
2022/10/27	0	0.00	0.1	59.80	60.30	-0.1	1,465	-0.01%
2022/10/18	0	0.00	1	60.60	60.60	-1	1,485	-0.07%
2022/10/17	2	60.40	1	58.90	60.50	1	1,477	0.07%
2022/10/06	6	63.50	13	63.06	63.70	-7	1,440	-0.49%
2022/10/05	10.1	63.99	3	64.47	65.00	7.1	1,425	0.49%
2022/10/04	0	0.00	1	61.40	61.40	-1	1,376	-0.07%
2022/09/27	2	64.55	2	63.60	63.50	0	1,407	0.00%
2022/09/26	1	68.30	1	68.10	66.10	0	1,423	0.00%
2022/09/23	0	0.00	1	70.20	70.20	-1	1,429	-0.07%
2022/09/22	1	69.20	1	69.20	71.50	0	1,445	0.00%
2022/09/21	1	71.70	1	71.70	71.40	0	1,442	0.00%
2022/09/19	1	73.40	1	73.50	72.60	0	1,460	0.00%
2022/09/08	2	74.85	0	0.00	75.00	2	1,543	0.13%
2022/09/07	1	74.40	21	74.17	74.10	-20	1,564	-1.28%
2022/09/06	3	76.73	2	76.15	75.50	1	1,579	0.06%
2022/09/01	3	81.63	2	83.05	80.80	1	1,578	0.06%
2022/08/31	39	82.59	48	81.25	82.00	-9	1,524	-0.59%
2022/08/30	1	76.00	0	0.00	76.20	1	1,428	0.07%
2022/08/26	1	78.10	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1	76.70	0	0.00	77.00	1	1,506	0.07%
2022/08/24	56	79.62	0	0.00	77.20	56	1,540	3.64%
2022/08/23	56	80.21	8	79.53	82.00	48	1,536	3.12%
2022/08/18	1	75.50	0	0.00	76.60	1	1,507	0.07%
2022/08/16	0	0.00	1	77.30	76.10	-1	1,520	-0.07%
2022/08/12	0	0.00	2	75.60	75.80	-2	1,539	-0.13%
2022/08/11	0	0.00	2	73.80	73.50	-2	1,545	-0.13%
2022/08/10	1	70.90	0	0.00	70.80	1	1,578	0.06%
2022/08/05	0	0.00	2	71.30	70.80	-2	1,650	-0.12%
2022/08/04	1	69.40	0	0.00	69.20	1	1,658	0.06%
2022/08/03	2	71.20	1	71.10	71.30	1	1,638	0.06%
2022/08/02	1	71.90	1	71.40	71.60	0	1,654	0.00%
2022/07/29	1	72.10	0	0.00	72.10	1	1,696	0.06%
2022/07/27	0.1	69.50	0	0.00	70.90	0.1	1,751	0.01%
2022/07/26	3	75.03	0	0.00	73.70	3	1,710	0.18%
2022/07/22	1	77.60	1	78.70	77.60	0	1,727	0.00%
2022/07/21	3	78.47	3	77.37	78.70	0	1,764	0.00%
2022/07/20	0	0.00	1	76.40	76.40	-1	1,792	-0.06%
2022/07/19	1	74.40	1	74.00	74.40	0	1,796	0.00%
2022/07/15	0.1	74.30	2	73.40	73.50	-1.9	1,835	-0.10%
2022/07/14	0	0.00	2	72.10	72.80	-2	1,835	-0.11%
2022/07/12	2	69.15	0	0.00	68.60	2	1,825	0.11%
2022/07/11	2	71.55	2	71.85	71.40	0	1,825	0.00%
2022/07/08	1	69.80	2	71.35	72.30	-1	1,823	-0.05%
2022/07/07	2	66.00	4	68.00	69.10	-2	1,815	-0.11%
2022/07/06	4	67.85	5	66.44	66.10	-1	1,824	-0.05%
2022/07/05	4	71.28	1	71.20	70.70	3	1,812	0.17%
2022/07/01	1	79.00	0	0.00	77.10	1	1,816	0.06%
2022/06/30	2	81.04	0	0.00	85.00	2	1,806	0.11%
2022/06/28	0	0.00	4	84.60	84.30	-4	1,797	-0.22%
2022/06/27	1	84.90	3	84.50	84.90	-2	1,802	-0.11%
2022/06/24	1	82.20	1	82.10	82.20	0	1,808	0.00%
2022/06/23	1	80.80	1	80.20	80.70	0	1,818	0.00%
2022/06/22	4	81.18	2	82.90	80.20	2	1,829	0.11%
2022/06/21	1	83.60	53	81.55	83.20	-52	1,825	-2.85%
2022/06/20	1	80.10	0	0.00	79.50	1	1,819	0.05%
2022/06/17	2	83.30	0	0.00	82.60	2	1,799	0.11%
2022/06/16	7	88.40	2	89.95	86.20	5	1,825	0.27%
2022/06/15	3	88.57	5	89.86	91.00	-2	1,818	-0.11%
2022/06/14	1	86.10	6	87.13	88.50	-5	1,838	-0.27%
2022/06/13	4	88.95	0.1	88.90	88.10	3.9	1,867	0.21%
2022/06/10	8	93.13	3	92.80	93.40	5	1,872	0.27%
2022/06/09	7	94.04	12	92.88	93.70	-5	1,920	-0.26%
2022/06/08	3	93.20	3	93.33	92.90	0	1,988	0.00%
2022/06/07	14	94.95	10	94.85	94.60	4	1,983	0.20%
2022/06/06	0	0.00	2	96.60	96.70	-2	1,972	-0.10%
2022/06/02	1	94.30	1	95.10	94.10	0	1,939	0.00%
2022/06/01	3.1	95.82	4	95.33	95.40	-0.9	1,958	-0.05%
2022/05/31	2	93.50	6	92.12	94.40	-4	1,934	-0.21%
2022/05/30	4	89.53	5	89.54	90.10	-1	1,943	-0.05%
2022/05/27	2	87.25	4	86.73	88.20	-2	1,926	-0.10%
2022/05/26	1	84.70	1	84.40	84.10	0	1,914	0.00%
2022/05/25	1	83.80	1	85.00	84.90	0	1,933	0.00%
2022/05/24	4	85.00	1	83.60	83.60	3	1,972	0.15%
2022/05/23	4	87.20	6	86.85	85.70	-2	1,975	-0.10%
2022/05/20	4	88.90	0	0.00	87.80	4	1,996	0.20%
2022/05/19	4	87.85	0	0.00	88.00	4	1,989	0.20%
2022/05/18	4	88.50	3	88.57	88.00	1	2,001	0.05%
2022/05/17	1	88.40	2	84.75	88.80	-1	1,971	-0.05%
2022/05/16	2	83.50	1	83.50	82.00	1	1,938	0.05%
2022/05/13	0	0.00	1	83.10	83.60	-1	1,979	-0.05%
2022/05/12	1	81.30	2	83.80	81.30	-1	2,035	-0.05%
2022/05/11	1	83.80	1	81.70	83.40	0	2,082	0.00%
2022/05/06	1	81.00	11	82.08	82.10	-10	2,175	-0.46%
2022/05/05	3	84.27	4	84.48	85.30	-1	2,191	-0.05%
2022/05/04	4	84.60	3	84.77	84.30	1	2,143	0.05%
2022/05/03	1	84.10	1	84.70	85.60	0	2,129	0.00%
2022/04/29	2	83.95	1	84.80	84.00	1	2,152	0.05%
2022/04/28	1	84.90	0	0.00	83.90	1	2,166	0.05%
2022/04/27	1	85.80	1	83.60	83.10	0	2,167	0.00%
2022/04/26	3	91.27	2	91.05	89.80	1	2,145	0.05%
2022/04/25	2	92.55	2	92.80	92.10	0	2,135	0.00%
2022/04/22	2	93.05	2	93.10	94.00	0	2,131	0.00%
2022/04/21	0	0.00	2	91.70	92.90	-2	2,136	-0.09%
2022/04/20	4	90.88	2	91.00	90.60	2	2,184	0.09%
2022/04/19	1	92.20	1	91.40	91.40	0	2,299	0.00%
2022/04/15	1	95.10	0	0.00	94.40	1	2,345	0.04%
2022/04/14	2	97.40	1	98.60	97.80	1	2,434	0.04%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/08	2	95.95	3	96.43	97.60	-1	2,513	-0.04%
2022/04/07	1	95.30	1	95.80	95.70	0	2,509	0.00%
2022/04/06	1	98.90	0	0.00	98.40	1	2,477	0.04%
2022/04/01	2	98.90	3	98.43	98.80	-1	2,510	-0.04%
2022/03/30	2	101.75	6	102.00	101.50	-4	2,521	-0.16%
2022/03/29	1	102.50	0	0.00	103.00	1	2,559	0.04%
2022/03/28	1	100.50	3	100.83	101.50	-2	2,593	-0.08%
2022/03/24	0	0.00	1	100.00	102.00	-1	2,627	-0.04%
2022/03/23	1	102.50	0.1	103.00	101.50	0.9	2,726	0.03%
2022/03/22	2	101.50	2	101.00	101.50	0	2,738	0.00%
2022/03/21	3	102.50	2	103.00	101.50	1	2,741	0.04%
2022/03/18	1	102.50	1	100.50	102.50	0	2,723	0.00%
2022/03/17	4.1	99.97	5	100.18	101.50	-0.9	2,748	-0.03%
2022/03/16	0	95.80	0	0.00	98.00	0	2,722	0.00%
2022/03/15	3	96.13	2	94.40	93.50	1	2,697	0.04%
2022/03/14	2	96.90	4	96.60	97.70	-2	2,684	-0.07%
2022/03/11	4.2	98.40	2	98.40	98.20	2.2	2,642	0.08%
2022/03/10	2	102.75	1	104.50	103.00	1	2,574	0.04%
2022/03/09	2	101.25	4	101.00	100.50	-2	2,586	-0.08%
2022/03/08	2	99.80	0	0.00	99.60	2	2,604	0.08%
2022/03/07	1	100.50	1	102.00	101.50	0	2,589	0.00%
2022/03/04	3	106.33	1	107.50	106.00	2	2,595	0.08%
2022/03/03	1	110.00	3	110.00	110.00	-2	2,628	-0.08%
2022/03/01	0	0.00	1	105.50	106.50	-1	2,633	-0.04%
2022/02/25	1	101.00	2	103.50	101.50	-1	2,676	-0.04%
2022/02/24	5	101.70	0.1	104.00	101.00	5	2,723	0.18%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/22	7	106.79	1	104.50	104.50	6	2,759	0.22%
2022/02/21	3	109.17	1	109.50	109.50	2	2,769	0.07%
2022/02/18	3	108.33	1	109.00	110.00	2	2,858	0.07%
2022/02/17	1	109.50	5	110.40	111.50	-4	2,913	-0.14%
2022/02/16	4.1	110.36	4	109.88	109.00	0.1	2,929	0.00%
2022/02/15	3	108.67	3	108.67	107.50	0	2,937	0.00%
2022/02/14	2	109.50	1	108.00	108.50	1	2,902	0.03%
2022/02/11	42	113.62	1	113.50	113.50	41	2,876	1.43%
2022/02/10	1	115.01	9	115.89	118.00	-8	2,850	-0.28%
2022/02/09	5	112.70	1	114.00	114.50	4	2,845	0.14%
2022/02/07	3	113.83	1	113.50	115.00	2	2,876	0.07%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/25	1.1	116.07	0	0.00	116.50	1.1	2,991	0.04%
2022/01/21	5	118.30	0	0.00	117.00	5	3,215	0.16%
2022/01/18	37	123.95	0	0.00	122.00	37	3,646	1.01%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	1	123.50	1	122.00	123.00	0	3,713	0.00%
2022/01/13	1	119.50	0	0.00	119.50	1	3,747	0.03%
2022/01/12	5	120.40	0	0.00	119.00	5	3,707	0.13%
2022/01/11	14.1	127.49	0	0.00	125.50	14.1	3,610	0.39%
2022/01/10	1	130.00	5	130.00	130.50	-4	3,587	-0.11%
2022/01/07	7.1	130.28	1	130.50	130.50	6.1	3,580	0.17%
2022/01/06	2	135.25	0	0.00	136.00	2	3,506	0.06%
2022/01/05	5	140.10	0	0.00	138.50	5	3,510	0.14%
2022/01/04	3	144.00	0	0.00	144.50	3	3,482	0.09%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/29	14	141.00	0	0.00	142.00	14	3,609	0.39%
2021/12/28	12	146.25	0	0.00	143.00	12	3,672	0.33%
2021/12/27	0	0.00	2	142.00	142.50	-2	3,682	-0.05%
2021/12/24	0	0.00	2	141.75	141.50	-2	3,727	-0.05%
2021/12/23	0	0.00	2	140.25	141.00	-2	3,746	-0.05%
2021/12/22	0	0.00	2	139.00	139.50	-2	3,769	-0.05%
2021/12/20	4	135.00	1	133.50	133.50	3	3,731	0.08%
2021/12/17	27.1	136.45	1	136.50	137.50	26.1	3,723	0.70%
2021/12/16	25	140.00	3	141.00	142.50	22	3,647	0.60%
2021/12/15	145	139.97	2	139.50	140.00	143	3,687	3.88%	大買/鉅額交易
2021/12/14	132	140.51	0	0.00	139.50	132	3,746	3.52%	大買/鉅額交易
2021/12/13	51	145.03	1	147.00	144.00	50	3,887	1.29%
2021/12/10	51	142.49	0	0.00	141.50	51	4,011	1.27%
2021/12/09	101	144.00	1	144.50	144.00	100	4,040	2.47%	大買/
2021/12/08	1	148.00	0	0.00	145.00	1	4,087	0.02%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/02	3	144.67	0	0.00	146.00	3	4,229	0.07%
2021/12/01	26	145.50	1	146.00	146.50	25	4,262	0.59%
2021/11/30	3	148.50	1	151.00	147.00	2	4,382	0.05%
2021/11/29	1	143.00	1	145.00	147.00	0	4,439	0.00%
2021/11/26	2	145.50	0	0.00	145.00	2	4,498	0.04%
2021/11/25	1	148.50	12	150.96	148.00	-11	4,473	-0.25%
2021/11/24	11	149.91	4	149.00	149.00	7	4,490	0.16%
2021/11/23	2	153.50	0.1	157.00	151.00	2	4,467	0.04%
2021/11/22	3	156.17	1	155.00	156.00	2	4,482	0.04%
2021/11/19	11	157.36	3	158.00	156.00	8	4,636	0.17%
2021/11/18	5	156.60	8	155.63	156.00	-3	4,675	-0.06%
2021/11/17	41	156.90	5	156.20	157.50	36	4,698	0.77%
2021/11/16	3	154.17	2	154.75	154.50	1	4,643	0.02%
2021/11/15	5	152.20	4	152.25	151.50	1	4,594	0.02%
2021/11/12	1	152.50	22	153.57	152.50	-21	4,614	-0.46%
2021/11/11	0	0.00	8	150.63	150.00	-8	4,616	-0.17%
2021/11/10	0	0.00	3	150.50	151.50	-3	4,664	-0.06%
2021/11/09	3	148.33	10	148.50	148.50	-7	4,682	-0.15%
2021/11/08	52	149.49	0	0.00	149.00	52	4,654	1.12%
2021/11/05	24	150.23	10	149.00	152.00	14	4,661	0.30%
2021/11/04	21	151.00	57	149.76	150.00	-36	4,693	-0.77%
2021/11/03	11	157.23	8	155.56	155.00	3	4,630	0.06%
2021/11/02	12	157.04	12	154.88	154.00	0	4,621	0.00%
2021/11/01	7	159.43	2	163.00	161.00	5	4,584	0.11%
2021/10/29	25	164.00	9	163.33	159.50	16	4,642	0.34%
2021/10/28	17	159.76	0	0.00	158.50	17	4,492	0.38%
2021/10/27	18	158.83	14.3	158.95	161.50	3.7	4,457	0.08%
2021/10/26	1	149.00	8	148.25	149.00	-7	4,249	-0.16%
2021/10/25	0	0.00	1	142.50	143.00	-1	4,228	-0.02%
2021/10/22	8.3	139.63	1	140.00	140.00	7.3	4,315	0.17%
2021/10/20	1	144.00	1	143.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	19	139.95	139.00	-19	4,745	-0.40%
2021/10/15	4	139.00	0	0.00	140.00	4	4,962	0.08%
2021/10/14	0	0.00	2	136.50	136.00	-2	5,063	-0.04%
2021/10/13	6	133.83	6	133.75	133.50	0	5,126	0.00%
2021/10/12	21	140.00	9	136.89	136.50	12	5,191	0.23%
2021/10/08	2	143.50	6	143.83	142.00	-4	5,281	-0.08%
2021/10/07	29	141.34	23	142.37	141.50	6	5,378	0.11%
2021/10/06	2	138.00	2	140.50	137.50	0	5,607	0.00%
2021/10/05	1	138.00	2	139.00	138.50	-1	5,874	-0.02%
2021/10/04	1.1	133.00	53	133.43	132.00	-52	6,024	-0.86%
2021/10/01	3.1	138.30	0	0.00	136.50	3.1	6,243	0.05%
2021/09/30	2	140.00	4	141.25	143.50	-2	6,511	-0.03%
2021/09/29	2	142.24	20	140.00	140.50	-18	6,543	-0.27%
2021/09/28	0	0.00	1	148.50	148.00	-1	6,625	-0.02%
2021/09/24	2	151.75	0	0.00	150.50	2	6,839	0.03%
2021/09/23	3	150.67	0	0.00	150.00	3	6,992	0.04%
2021/09/22	1	150.00	6	150.75	149.50	-5	7,012	-0.07%
2021/09/17	2	149.50	2	149.50	150.50	0	7,006	0.00%
2021/09/16	12	147.67	0	0.00	144.50	12	7,056	0.17%
2021/09/15	6	149.08	0	0.00	150.00	6	7,098	0.08%
2021/09/14	10	160.00	0	0.00	159.50	10	7,042	0.14%
2021/09/13	0	0.00	2	157.00	157.00	-2	7,067	-0.03%
2021/09/10	11	162.95	0	0.00	163.50	11	7,043	0.16%
2021/09/08	1	164.50	2	165.00	164.00	-1	7,095	-0.01%
2021/09/07	3	165.00	2.1	169.62	165.00	0.9	7,193	0.01%
2021/09/06	52	171.14	1	176.50	172.00	51	7,207	0.71%
2021/09/03	27	178.56	78	176.13	174.00	-51	7,311	-0.70%
2021/09/02	7	174.64	57	176.12	175.00	-50	7,603	-0.66%
2021/09/01	3	172.00	16	171.91	175.00	-13	7,580	-0.17%
2021/08/31	13	166.23	0	0.00	168.50	13	7,481	0.17%
2021/08/30	0	0.00	1	172.00	166.00	-1	7,499	-0.01%
2021/08/27	5	170.10	4	170.00	170.50	1	7,502	0.01%
2021/08/26	2	171.25	97	169.31	170.50	-95	7,514	-1.26%
2021/08/25	3	167.33	5.2	167.79	170.00	-2.2	7,537	-0.03%
2021/08/24	1	157.50	24.1	157.91	162.00	-23.1	7,398	-0.31%
2021/08/23	0	0.00	1	155.00	155.00	-1	7,405	-0.01%
2021/08/19	0	0.00	1	148.00	144.50	-1	7,559	-0.01%
2021/08/18	1	144.50	5	148.40	150.00	-4	7,845	-0.05%
2021/08/17	1	146.50	1	148.50	145.50	0	7,965	0.00%
2021/08/16	1	141.00	3	142.83	147.50	-2	7,970	-0.03%
2021/08/13	2.1	148.06	0	0.00	145.00	2.1	7,943	0.03%
2021/08/12	5	153.00	0	0.00	153.50	5	7,946	0.06%
2021/08/11	1.1	150.82	0	0.00	152.00	1.1	8,010	0.01%
2021/08/10	2.1	154.55	0	0.00	154.00	2.1	8,085	0.03%
2021/08/09	0.1	160.00	0	0.00	158.50	0.1	8,142	0.00%
2021/08/06	2.1	162.28	2	162.50	162.50	0.1	8,227	0.00%
2021/08/05	0.2	163.00	0	0.00	163.50	0.2	8,291	0.00%
2021/08/03	0	0.00	1	161.00	162.00	-1	8,289	-0.01%
2021/08/02	2	160.75	1	161.50	161.50	1	8,306	0.01%
2021/07/30	2	164.00	4	166.75	164.00	-2	8,322	-0.02%
2021/07/29	9	165.39	1	163.50	167.00	8	8,323	0.10%
2021/07/28	1.1	164.54	8	162.56	165.00	-6.9	8,391	-0.08%
2021/07/27	6	174.00	9	173.06	169.50	-3	8,463	-0.04%
2021/07/26	2	177.50	9	178.44	177.50	-7	8,524	-0.08%
2021/07/23	17.2	178.70	10.2	181.81	176.00	7	8,542	0.08%
2021/07/22	40	188.15	96	191.16	183.50	-56	8,500	-0.66%
2021/07/21	12	185.54	29.3	184.75	187.50	-17.3	8,323	-0.21%
2021/07/20	30	182.60	46.2	176.48	173.50	-16.1	8,132	-0.20%
2021/07/19	3.1	180.36	4	179.50	181.00	-0.9	8,090	-0.01%
2021/07/16	8	181.13	5	180.30	178.00	3	8,076	0.04%
2021/07/15	35.1	185.03	4	186.00	186.00	31.1	8,031	0.39%
2021/07/14	19.1	183.40	77.5	187.43	187.00	-58.4	7,974	-0.73%
2021/07/13	38.1	188.98	29.4	183.47	181.50	8.7	7,875	0.11%
2021/07/12	19.1	178.29	101.1	184.03	187.00	-82	7,644	-1.07%	大賣/
2021/07/09	26.2	172.35	26	174.44	171.00	0.2	7,354	0.00%
2021/07/08	33.1	170.53	28	168.57	170.00	5.1	7,228	0.07%
2021/07/07	17.3	166.59	27	168.74	167.50	-9.7	7,034	-0.14%
2021/07/06	5	161.00	27	161.48	160.50	-22	6,822	-0.32%
2021/07/05	13	161.88	3	162.67	161.50	10	6,856	0.15%
2021/07/02	2	159.50	25	159.08	160.50	-23	6,846	-0.34%
2021/07/01	1	151.00	1	152.00	150.00	0	6,993	0.00%
2021/06/30	16	157.25	3.1	155.50	155.50	12.9	6,981	0.18%
2021/06/29	4	154.00	4	155.75	154.00	0	6,883	0.00%
2021/06/28	6	154.67	1	156.00	156.50	5	6,977	0.07%
2021/06/25	17	158.29	6	157.17	155.00	11	6,965	0.16%
2021/06/24	12	155.42	11	155.91	155.50	1	6,906	0.01%
2021/06/22	2	149.75	2	150.00	148.50	0	6,674	0.00%
2021/06/21	2	147.50	7	147.93	149.50	-5	6,650	-0.08%
2021/06/18	2	150.50	5	151.30	149.00	-3	6,656	-0.05%
2021/06/17	1	151.00	8	147.31	151.00	-7	6,696	-0.10%
2021/06/16	12	150.08	20	149.80	148.50	-8	6,684	-0.12%
2021/06/15	1	150.50	35	150.66	151.00	-34	6,544	-0.52%
2021/06/11	39	148.27	6	150.08	147.00	33	6,582	0.50%
2021/06/10	100	149.42	22	150.27	147.00	78	6,566	1.19%
2021/06/09	5	140.30	5	140.60	141.00	0	6,218	0.00%
2021/06/08	1	139.00	3	138.67	138.00	-2	6,244	-0.03%
2021/06/07	9	138.78	18	136.81	138.50	-9	6,302	-0.14%
2021/06/04	3	138.00	2.1	139.65	140.00	0.9	6,304	0.01%
2021/06/03	14	138.61	13	137.77	137.50	1	6,390	0.02%
2021/06/02	8	138.06	10	138.55	136.00	-2	6,376	-0.03%
2021/06/01	13	143.08	8	142.94	143.00	5	6,310	0.08%
2021/05/28	2	141.50	8	139.56	141.50	-6	6,278	-0.10%
2021/05/27	5	137.70	6	140.67	138.00	-1	6,266	-0.02%
2021/05/26	13	134.92	9	138.67	135.50	4	6,186	0.06%
2021/05/25	2	129.75	5	133.80	135.00	-3	5,925	-0.05%
2021/05/24	2	120.00	1	120.50	123.00	1	5,848	0.02%
2021/05/21	10	120.50	4	119.50	122.00	6	5,878	0.10%
2021/05/20	5	118.80	9	119.17	117.00	-4	5,981	-0.07%
2021/05/19	9	120.17	7	119.43	121.50	2	6,021	0.03%
2021/05/18	9	119.67	5	119.00	123.00	4	6,011	0.07%
2021/05/17	2	116.75	2	116.25	117.00	0	6,035	0.00%
2021/05/14	13	118.23	1	114.50	116.00	12	6,001	0.20%
2021/05/13	5	116.20	9	115.83	121.50	-4	6,052	-0.07%
2021/05/12	12	113.04	84	109.95	113.00	-72	6,237	-1.15%
2021/05/11	24	122.58	1	122.00	119.00	23	6,303	0.37%
2021/05/10	5	132.00	2	133.75	129.50	3	6,376	0.05%
2021/05/07	37	133.78	7	132.57	134.50	30	6,490	0.46%
2021/05/06	4	124.50	6	125.92	124.00	-2	6,531	-0.03%
2021/05/05	9	129.22	7	130.21	127.00	2	6,646	0.03%
2021/05/04	33.1	134.08	2	131.00	129.00	31.1	6,867	0.45%
2021/05/03	13.1	144.23	3	147.17	141.50	10.1	7,454	0.14%
2021/04/29	3	157.00	1	156.50	156.00	2	7,692	0.03%
2021/04/28	6	158.33	3	160.00	158.00	3	7,845	0.04%
2021/04/27	3	157.00	5	157.40	159.00	-2	7,982	-0.03%
2021/04/26	20	152.00	3	153.00	152.00	17	8,109	0.21%
2021/04/23	2	150.75	1	150.00	152.00	1	8,168	0.01%
2021/04/22	8	152.19	2	155.25	148.50	6	8,232	0.07%
2021/04/21	2	155.75	1	156.50	156.00	1	8,435	0.01%
2021/04/20	2	158.25	4	159.13	159.00	-2	8,825	-0.02%
2021/04/19	1	158.00	4	155.50	158.00	-3	9,012	-0.03%
2021/04/16	5	155.60	0	0.00	152.50	5	9,471	0.05%
2021/04/15	2	155.25	39	154.46	156.00	-37	9,474	-0.39%
2021/04/14	8	153.44	5	153.50	155.00	3	9,509	0.03%
2021/04/13	2	159.75	5	159.90	158.50	-3	9,638	-0.03%
2021/04/12	6	165.58	1	168.00	163.00	5	9,678	0.05%
2021/04/09	4	168.88	1	169.50	164.00	3	9,762	0.03%
2021/04/08	17	168.82	9	169.83	166.50	8	9,878	0.08%
2021/04/07	34	164.18	15	167.50	165.50	19	9,876	0.19%
2021/04/06	6	154.33	4	155.13	157.00	2	9,798	0.02%
2021/04/01	56	156.87	12	156.29	153.00	44	10,358	0.42%
2021/03/31	43	150.64	16	154.75	156.00	27	10,433	0.26%
2021/03/30	0	0.00	6	148.25	149.00	-6	10,451	-0.06%
2021/03/29	2	145.75	0	0.00	147.50	2	10,529	0.02%
2021/03/26	1	143.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	12	141.00	1	142.50	141.00	11	10,589	0.10%
2021/03/24	0	0.00	1	142.50	142.50	-1	10,613	-0.01%
2021/03/23	4	142.00	3.1	142.02	142.50	1	10,681	0.01%
2021/03/22	1	141.50	2	141.00	141.00	-1	10,744	-0.01%
2021/03/19	1	145.50	1.1	144.14	144.50	-0.1	10,707	0.00%
2021/03/18	1	148.50	12	148.00	148.00	-11	10,725	-0.10%
2021/03/17	2	146.50	24.1	148.61	146.00	-22.1	10,821	-0.20%
2021/03/16	30	146.73	3	145.50	146.50	27	10,811	0.25%
2021/03/15	2	148.50	1	148.00	147.50	1	10,953	0.01%
2021/03/12	8	152.69	0	0.00	152.00	8	10,983	0.07%
2021/03/11	8	149.44	2	149.75	150.50	6	11,073	0.05%
2021/03/10	50	151.50	0	0.00	148.00	50	11,186	0.45%
2021/03/09	2	141.75	19	144.24	149.50	-17	11,559	-0.15%
2021/03/08	2	158.00	0	0.00	152.50	2	12,197	0.02%
2021/03/04	9	158.56	10	159.65	158.00	-1	12,337	-0.01%
2021/03/03	6	159.58	56	160.71	163.00	-50	12,440	-0.40%
2021/03/02	25	162.50	1	162.50	161.00	24	12,817	0.19%
2021/02/26	50	160.27	12	160.21	159.50	38	12,899	0.29%
2021/02/25	27	166.52	2	168.50	166.00	25	12,939	0.19%
2021/02/24	23	169.30	13	167.85	166.50	10	13,244	0.08%
2021/02/23	13	168.04	6	167.75	167.50	7	13,435	0.05%
2021/02/22	7	170.14	16	169.69	171.00	-9	13,582	-0.07%
2021/02/19	87	164.72	4	166.25	167.00	83	13,916	0.60%
2021/02/18	27	162.54	1	163.50	164.50	26	14,899	0.17%
2021/02/17	2	162.25	6	164.00	164.50	-4	15,466	-0.03%
2021/02/05	14	157.39	21	158.62	156.00	-7	15,559	-0.04%
2021/02/04	24	157.54	1	159.50	159.50	23	15,583	0.15%
2021/02/03	14	169.64	23	170.22	163.00	-9	15,439	-0.06%
2021/02/02	16	160.50	9	160.83	168.00	7	15,199	0.05%
2021/02/01	5	153.00	8	152.31	155.50	-3	15,066	-0.02%
2021/01/29	9	159.61	9	157.83	155.00	0	14,987	0.00%
2021/01/28	4	161.75	51	161.13	160.00	-47	14,856	-0.32%
2021/01/27	2	165.75	6	167.00	166.50	-4	14,893	-0.03%
2021/01/26	14	168.54	5	167.50	163.00	9	14,728	0.06%
2021/01/25	33.1	169.22	24	170.85	167.00	9.1	14,401	0.06%
2021/01/22	8	159.06	21	161.00	166.00	-13	13,660	-0.10%
2021/01/21	5.1	151.51	0	0.00	151.00	5.1	13,328	0.04%
2021/01/20	7	148.43	7	148.71	146.50	0	13,151	0.00%
2021/01/19	5	150.90	13	148.42	150.00	-8	12,974	-0.06%
2021/01/18	5	141.90	6	140.67	142.50	-1	12,790	-0.01%
2021/01/15	4	143.13	3	142.67	142.50	1	12,768	0.01%
2021/01/14	3	150.33	4	150.50	146.00	-1	12,692	-0.01%
2021/01/13	9	146.72	17	148.09	149.00	-8	12,473	-0.06%
2021/01/12	6	142.42	16	141.81	140.00	-10	12,074	-0.08%
2021/01/11	36	143.99	33	143.03	144.50	3	11,881	0.03%
2021/01/08	2	132.75	10	133.05	134.00	-8	11,457	-0.07%
2021/01/07	7	133.29	7.1	132.65	132.50	-0.1	11,486	0.00%
2021/01/06	16	135.94	4	138.88	133.50	12	11,728	0.10%
2021/01/05	4	138.50	4	137.88	138.50	0	11,645	0.00%
2021/01/04	3	135.00	1	137.50	138.50	2	11,776	0.02%
2020/12/31	13	138.19	11	139.32	135.00	2	11,690	0.02%
2020/12/30	5	137.70	7	137.43	137.00	-2	11,732	-0.02%
2020/12/29	12	136.92	7	135.50	136.50	5	11,841	0.04%
2020/12/28	23	136.76	23	136.04	138.00	0	11,835	0.00%
2020/12/25	9	129.28	19	128.24	131.00	-10	11,339	-0.09%
2020/12/24	3	127.50	0	0.00	127.00	3	11,406	0.03%
2020/12/23	10	124.75	6	125.17	128.00	4	11,591	0.03%
2020/12/22	2	125.00	42	125.89	122.00	-40	11,699	-0.34%
2020/12/21	0	0.00	2	120.75	126.00	-2	11,830	-0.02%
2020/12/18	0	0.00	0.1	125.00	123.00	-0.1	11,962	0.00%
2020/12/17	5	125.10	1	123.50	125.50	4	12,014	0.03%
2020/12/16	5	123.50	5	123.80	123.50	0	12,000	0.00%
2020/12/15	23	119.59	1	118.50	119.00	22	12,041	0.18%
2020/12/14	1	123.00	1	122.54	121.00	0	12,254	0.00%
2020/12/11	12	120.17	28	124.66	121.50	-16	12,564	-0.13%
2020/12/10	24	125.38	5	125.00	125.00	19	12,969	0.15%
2020/12/09	8	128.56	11	128.36	128.50	-3	13,476	-0.02%
2020/12/08	9	124.00	0	0.00	124.50	9	13,588	0.07%
2020/12/07	4	124.50	18	124.44	123.00	-14	13,556	-0.10%
2020/12/04	4	128.00	4	127.88	129.00	0	13,392	0.00%
2020/12/03	36	128.75	2.4	133.24	128.00	33.6	13,218	0.25%
2020/12/02	21.1	130.79	24	130.54	131.00	-2.9	12,834	-0.02%
2020/12/01	26	122.98	24	121.63	123.50	2	12,089	0.02%
2020/11/30	16	123.34	18	122.83	121.50	-2	12,080	-0.02%
2020/11/27	17	122.71	25	123.60	122.00	-8	11,996	-0.07%
2020/11/26	7	123.71	13	122.88	124.50	-6	11,870	-0.05%
2020/11/25	17	120.00	15	119.53	117.00	2	11,431	0.02%
2020/11/24	3	121.67	10.1	121.14	120.50	-7.1	11,304	-0.06%
2020/11/23	8	125.44	34	126.44	122.00	-26	11,216	-0.23%
2020/11/20	32	123.52	1	122.50	126.00	31	10,951	0.28%
2020/11/19	3	122.67	5.1	121.39	121.00	-2.1	10,676	-0.02%
2020/11/18	8	121.13	32	119.64	121.50	-24	10,487	-0.23%
2020/11/17	47	123.62	11	123.68	118.50	36	10,075	0.36%
2020/11/16	12	117.00	20	117.93	119.00	-8	9,131	-0.09%
2020/11/13	7	107.07	13	107.15	108.50	-6	8,563	-0.07%
2020/11/12	0	0.00	8	105.31	104.50	-8	8,433	-0.09%
2020/11/11	2	102.25	0	0.00	102.50	2	8,359	0.02%
2020/11/10	3	101.83	0	0.00	100.50	3	8,369	0.04%
2020/11/09	2	103.50	3	104.17	104.00	-1	8,364	-0.01%
2020/11/06	1	104.46	1	103.00	103.00	0	8,358	0.00%
2020/11/05	1	101.50	3	102.17	103.00	-2	8,347	-0.02%
2020/11/04	5	103.30	3	103.83	102.50	2	8,368	0.02%
2020/11/03	20	100.23	21	100.95	100.50	-1	8,487	-0.01%
2020/11/02	2	98.95	1	99.00	99.50	1	8,522	0.01%
2020/10/30	3	101.00	0	0.00	98.50	3	8,509	0.04%
2020/10/29	17	100.10	30	99.99	100.50	-13	8,513	-0.15%
2020/10/28	3	103.33	0	0.00	102.00	3	8,516	0.04%
2020/10/27	2	104.00	4.1	102.41	104.50	-2.1	8,513	-0.02%
2020/10/26	16	103.47	1	104.50	102.00	15	8,498	0.18%
2020/10/23	7	103.29	11	103.14	104.00	-4	8,564	-0.05%
2020/10/22	3	101.33	2	101.50	101.00	1	8,547	0.01%
2020/10/21	0	0.00	12	103.38	102.50	-12	8,582	-0.14%
2020/10/20	1	103.00	5	103.50	102.50	-4	8,585	-0.05%
2020/10/19	14	102.89	12	102.33	103.00	2	8,628	0.02%
2020/10/16	3	103.00	4	103.13	101.00	-1	8,639	-0.01%
2020/10/15	7	103.86	6	104.00	103.50	1	8,629	0.01%
2020/10/14	8	107.44	5	108.30	105.00	3	8,754	0.03%
2020/10/13	4	104.63	0	0.00	106.00	4	8,527	0.05%
2020/10/12	5	104.50	19	103.05	106.00	-14	8,498	-0.16%
2020/10/08	8	102.00	7	101.86	101.00	1	8,424	0.01%
2020/10/07	12	105.08	2	106.25	102.50	10	8,470	0.12%
2020/10/06	11	104.50	16	104.53	104.50	-5	8,478	-0.06%
2020/10/05	2	101.75	27	102.24	103.50	-25	8,798	-0.28%
2020/09/30	11	101.27	0	0.00	101.50	11	9,160	0.12%
2020/09/29	11	101.82	10	101.10	101.00	1	9,258	0.01%
2020/09/28	16	100.89	17	100.47	102.00	-1	9,259	-0.01%
2020/09/25	2	95.00	4	97.78	94.60	-2	9,281	-0.02%
2020/09/24	11	99.04	3	99.70	97.10	8	9,450	0.08%
2020/09/23	14	100.33	13	100.50	102.00	1	9,534	0.01%
2020/09/22	6	96.40	7	96.40	98.00	-1	9,348	-0.01%
2020/09/21	2	98.90	1	98.40	97.40	1	9,295	0.01%
2020/09/18	21	98.91	20	99.24	98.60	1	9,229	0.01%
2020/09/17	7	101.21	4	102.50	100.00	3	9,114	0.03%
2020/09/16	38	100.81	36	101.07	100.00	2	8,922	0.02%
2020/09/15	15	100.35	13.3	99.93	102.00	1.7	8,637	0.02%
2020/09/14	75	99.17	27	99.11	96.70	48	8,137	0.59%
2020/09/11	10	93.59	26.1	93.05	95.30	-16.1	7,562	-0.21%
2020/09/10	3	89.33	3	89.73	89.20	0	7,233	0.00%
2020/09/09	3	87.13	2	88.15	89.00	1	7,201	0.01%
2020/09/08	1	87.50	2	87.80	88.20	-1	7,241	-0.01%
2020/09/07	2	88.75	2	89.10	87.40	0	7,315	0.00%
2020/09/04	1	87.70	3	86.77	87.40	-2	7,363	-0.03%
2020/09/03	18	89.54	18	89.02	88.00	0	7,371	0.00%
2020/09/02	2	86.30	0	0.00	87.30	2	7,348	0.03%
2020/09/01	0	0.00	4	85.35	85.10	-4	7,370	-0.05%
2020/08/31	1	88.00	3	86.33	86.30	-2	7,492	-0.03%
2020/08/28	7	86.92	5	87.16	87.20	2	7,879	0.03%
2020/08/27	44	88.21	46	88.60	88.10	-2	7,968	-0.03%
2020/08/26	15	86.72	8	89.18	89.50	7	8,010	0.09%
2020/08/25	1	85.30	1	85.40	85.00	0	7,989	0.00%
2020/08/24	1	83.80	3	83.87	85.00	-2	8,016	-0.02%
2020/08/21	4	84.62	4	83.78	84.50	0	8,076	0.00%
2020/08/20	7	81.16	1	80.10	81.50	6	8,083	0.07%
2020/08/19	1	89.00	6	89.27	86.20	-5	8,041	-0.06%
2020/08/18	2	89.75	15	91.12	88.80	-13	8,071	-0.16%
2020/08/17	1	91.80	1	92.30	91.70	0	8,058	0.00%
2020/08/14	3	91.60	16	92.19	92.60	-13	8,104	-0.16%
2020/08/13	7	92.46	2	92.60	91.60	5	8,157	0.06%
2020/08/12	3	92.43	4	93.15	93.10	-1	8,303	-0.01%
2020/08/11	3	96.00	1	96.00	94.60	2	8,348	0.02%
2020/08/10	18	97.84	13	96.75	96.10	5	8,378	0.06%
2020/08/07	14	100.22	17	99.75	98.50	-3	8,401	-0.04%
2020/08/05	13	97.59	0	0.00	97.50	13	8,329	0.16%
2020/08/04	0	0.00	3	96.40	96.60	-3	8,709	-0.03%
2020/08/03	3	96.90	2	97.55	96.10	1	9,128	0.01%
2020/07/31	4	94.48	4	95.10	97.20	0	9,216	0.00%
2020/07/30	7	94.64	2	94.10	94.50	5	9,312	0.05%
2020/07/29	1	92.00	2	92.95	93.80	-1	9,369	-0.01%
2020/07/28	7	94.33	12	92.14	91.90	-5	9,396	-0.05%
2020/07/27	3	96.10	1	97.70	95.90	2	9,428	0.02%
2020/07/24	12	97.83	6	98.97	96.10	6	9,679	0.06%
2020/07/23	1	98.50	11	98.82	98.60	-10	9,680	-0.10%
2020/07/22	9	98.80	4	99.13	99.10	5	9,783	0.05%
2020/07/21	4	97.13	4	97.38	97.70	0	9,763	0.00%
2020/07/20	4	95.33	12	94.93	95.40	-8	9,771	-0.08%
2020/07/17	48	98.55	24	99.05	97.20	24	9,794	0.25%
2020/07/16	0	0.00	3	96.70	96.30	-3	9,711	-0.03%
2020/07/15	4	97.45	5	99.50	96.00	-1	9,738	-0.01%
2020/07/14	11	99.34	2	99.65	97.70	9	9,932	0.09%
2020/07/13	7	102.14	19	102.42	102.00	-12	9,837	-0.12%
2020/07/10	30	102.15	20	102.10	101.00	10	9,772	0.10%
2020/07/09	29	109.36	22	109.45	107.00	7	9,605	0.07%
2020/07/08	40	103.69	28	104.04	110.50	12	9,125	0.13%
2020/07/07	17	101.59	19	101.54	101.00	-2	8,593	-0.02%
2020/07/06	18	100.72	14	100.09	101.00	4	8,494	0.05%
2020/07/03	37	100.18	19	99.14	98.20	18	8,424	0.21%
2020/07/02	21	98.68	24.2	98.54	99.10	-3.2	8,282	-0.04%
2020/07/01	10	95.56	27	94.79	95.60	-17	7,965	-0.21%
2020/06/30	1	89.80	0	0.00	90.50	1	7,750	0.01%
2020/06/29	2	90.15	2	90.40	90.60	0	7,847	0.00%
2020/06/24	0	0.00	6	92.80	91.90	-6	7,896	-0.08%
2020/06/23	3	92.90	3	92.83	92.20	0	8,098	0.00%
2020/06/22	8	93.65	2	94.65	93.40	6	8,226	0.07%
2020/06/19	35	94.33	26	93.98	93.40	9	8,300	0.11%
2020/06/18	1	93.00	1	93.30	93.10	0	8,361	0.00%
2020/06/17	14	93.04	12	92.49	93.00	2	8,467	0.02%
2020/06/16	28	92.56	4	92.33	93.30	24	8,585	0.28%
2020/06/15	12	90.18	36	91.36	89.90	-24	8,755	-0.27%
2020/06/12	2	89.10	4	88.95	91.40	-2	8,897	-0.02%
2020/06/11	23	92.67	22.1	93.23	90.10	0.9	9,037	0.01%
2020/06/10	6	94.55	5	94.72	94.50	1	9,128	0.01%
2020/06/09	2	93.65	4	93.48	93.70	-2	9,272	-0.02%
2020/06/08	4	94.13	8	93.94	93.00	-4	9,412	-0.04%
2020/06/05	9	94.18	8	94.18	94.00	1	9,435	0.01%
2020/06/04	19	94.56	12	94.43	93.50	7	9,492	0.07%
2020/06/03	10	95.47	9	97.16	93.70	1	9,494	0.01%
2020/06/02	1	92.50	6	93.43	91.10	-5	9,284	-0.05%
2020/06/01	2	91.75	6	91.73	91.90	-4	9,379	-0.04%
2020/05/29	0	0.00	1	88.80	90.80	-1	9,702	-0.01%
2020/05/28	2	88.80	3	88.60	87.80	-1	9,720	-0.01%
2020/05/27	1	88.70	5	89.04	88.80	-4	9,788	-0.04%
2020/05/26	4	88.80	2	88.80	88.50	2	9,806	0.02%
2020/05/25	0	0.00	1	88.40	88.80	-1	9,789	-0.01%
2020/05/22	4	86.50	2	87.65	85.90	2	9,781	0.02%
2020/05/21	4	87.55	4	87.53	88.80	0	9,752	0.00%
2020/05/20	14	85.71	6	85.70	85.30	8	9,695	0.08%
2020/05/19	6	86.12	2	85.80	86.70	4	9,667	0.04%
2020/05/18	10	86.94	12.6	87.94	85.80	-2.6	9,616	-0.03%
2020/05/15	5	91.88	8	90.79	91.10	-3	9,483	-0.03%
2020/05/14	7	93.40	3	92.70	92.30	4	9,493	0.04%
2020/05/13	11	94.20	6	93.88	95.30	5	9,489	0.05%
2020/05/12	10	94.57	32	94.13	93.40	-22	9,548	-0.23%
2020/05/11	20	99.25	8	99.39	97.50	12	9,540	0.13%
2020/05/08	23	94.63	16	94.56	96.10	7	9,189	0.08%
2020/05/07	2	91.20	14	91.04	91.40	-12	8,821	-0.14%
2020/05/06	11	90.00	7	90.01	89.00	4	8,781	0.05%
2020/05/05	10	88.58	8	89.51	88.50	2	8,759	0.02%
2020/05/04	12	88.49	18	89.07	88.50	-6	9,065	-0.07%
2020/04/30	15	91.81	7	91.81	90.60	8	9,148	0.09%
2020/04/29	12	91.82	13	93.11	91.50	-1	9,139	-0.01%
2020/04/28	8	89.75	7	89.37	89.80	1	8,958	0.01%
2020/04/27	23	88.94	23	88.81	88.70	0	9,014	0.00%
2020/04/24	5	87.28	3	87.37	87.60	2	8,918	0.02%
2020/04/23	10	88.07	6	88.27	87.00	4	8,920	0.04%
2020/04/22	8	85.91	12	85.61	87.50	-4	8,959	-0.04%
2020/04/21	5	87.20	6	87.40	86.10	-1	8,978	-0.01%
2020/04/20	6	87.03	2	86.85	87.90	4	9,018	0.04%
2020/04/17	11	90.34	7	91.79	88.10	4	8,971	0.04%
2020/04/16	18	87.51	3	87.43	87.80	15	8,827	0.17%
2020/04/15	2	87.75	10	88.38	87.80	-8	8,853	-0.09%
2020/04/14	11	86.82	8	87.86	88.00	3	9,047	0.03%
2020/04/13	2	85.35	19	84.50	85.30	-17	9,083	-0.19%
2020/04/10	2	86.75	3	86.73	86.20	-1	9,123	-0.01%
2020/04/09	23	87.86	16.1	89.70	86.50	6.9	9,195	0.08%
2020/04/08	2	90.30	4	90.73	89.60	-2	9,340	-0.02%
2020/04/07	5	87.70	20.2	86.59	87.30	-15.2	9,232	-0.16%
2020/04/06	3	80.97	16	80.61	81.20	-13	9,085	-0.14%
2020/04/01	3	78.90	11	78.75	79.50	-8	9,076	-0.09%
2020/03/31	5	79.30	6	79.70	77.90	-1	9,050	-0.01%
2020/03/30	9	76.62	7	76.09	78.40	2	9,000	0.02%
2020/03/27	7	77.33	7	77.61	75.70	0	8,991	0.00%
2020/03/26	9	73.89	9	74.19	75.70	0	8,840	0.00%
2020/03/25	11	75.02	17	75.31	75.70	-6	8,754	-0.07%
2020/03/24	3	68.57	40	68.52	69.80	-37	8,674	-0.43%
2020/03/23	47	63.52	22	61.88	63.80	25	8,641	0.29%
2020/03/20	26	61.59	23	62.11	63.30	3	8,804	0.03%
2020/03/19	15.8	59.02	31	60.78	57.60	-15.2	8,700	-0.17%
2020/03/18	28	69.88	5	70.50	64.00	23	8,591	0.27%
2020/03/17	11.7	72.49	33	73.55	70.50	-21.3	8,513	-0.25%
2020/03/16	25	79.52	11	82.07	75.60	14	8,509	0.16%
2020/03/13	23	79.77	18	81.30	83.50	5	8,405	0.06%
2020/03/12	16	87.89	29	87.09	87.70	-13	8,233	-0.16%
2020/03/11	44	94.68	43	94.73	92.40	1	8,168	0.01%
2020/03/10	6	92.93	17	93.66	95.90	-11	8,272	-0.13%
2020/03/09	15	94.83	19	94.83	92.40	-4	8,457	-0.05%
2020/03/06	56	99.70	34	99.75	98.60	22	8,419	0.26%
2020/03/05	48	99.76	45	99.79	99.60	3	8,434	0.04%
2020/03/04	69	99.31	69	98.03	96.80	0	8,409	0.00%
2020/03/03	3	96.60	1	95.80	95.70	2	8,435	0.02%
2020/03/02	3	89.83	12	92.34	94.40	-9	8,804	-0.10%
2020/02/27	15	91.21	6	96.67	90.00	9	9,012	0.10%
2020/02/26	1	97.70	3	97.00	96.00	-2	8,934	-0.02%
2020/02/25	2	94.25	10	95.02	97.80	-8	8,892	-0.09%
2020/02/24	8	95.64	1	96.50	95.00	7	8,833	0.08%
2020/02/21	1	97.40	0	0.00	97.80	1	8,794	0.01%
2020/02/20	4	98.78	6	98.60	97.60	-2	8,782	-0.02%
2020/02/19	5	97.50	2	97.65	97.70	3	8,733	0.03%
2020/02/18	6	97.20	14	96.94	96.50	-8	8,702	-0.09%
2020/02/17	11	98.03	2	97.50	97.20	9	8,639	0.10%
2020/02/14	11	99.85	8	100.00	99.90	3	8,553	0.04%
2020/02/13	10	101.65	18	101.83	100.00	-8	8,543	-0.09%
2020/02/12	16	102.28	16	101.69	101.00	0	8,589	0.00%
2020/02/11	9	99.28	3	99.07	99.70	6	8,629	0.07%
2020/02/10	3	95.90	3	97.47	95.40	0	8,773	0.00%
2020/02/07	5	98.06	3	99.03	97.00	2	9,047	0.02%
2020/02/06	9	99.14	15	99.17	100.50	-6	9,113	-0.07%
2020/02/05	24	99.49	20	99.91	97.80	4	9,034	0.04%
2020/02/04	8	95.64	5	96.50	96.40	3	8,705	0.03%
2020/02/03	1	86.60	4	93.18	94.90	-3	8,610	-0.03%
2020/01/31	8	89.10	8	90.24	91.20	0	8,511	0.00%
2020/01/30	9	90.08	1	93.40	87.30	8	8,531	0.09%
2020/01/20	3	95.27	4	96.00	96.90	-1	8,456	-0.01%
2020/01/17	4	94.73	4	95.30	94.50	0	8,431	0.00%
2020/01/16	17	94.32	14	94.11	95.30	3	8,427	0.04%
2020/01/15	2	95.90	5	96.40	95.80	-3	8,401	-0.04%
2020/01/14	2	94.20	16	93.88	95.20	-14	8,835	-0.16%
2020/01/13	14	90.38	14	90.42	90.70	0	9,053	0.00%
2020/01/10	23	89.03	9	89.48	89.30	14	9,268	0.15%
2020/01/09	9	91.78	1	91.70	91.80	8	9,510	0.08%
2020/01/08	10	93.65	3	92.93	90.20	7	10,031	0.07%
2020/01/07	13	99.36	4	98.93	97.60	9	10,026	0.09%
2020/01/06	6	100.33	10	101.13	100.00	-4	10,400	-0.04%
2020/01/03	3	102.83	7	102.93	101.50	-4	10,881	-0.04%
2020/01/02	11	103.14	3	104.33	105.00	8	11,064	0.07%
2019/12/31	2	98.30	4	99.60	99.50	-2	10,948	-0.02%
2019/12/30	3	99.37	0	0.00	99.00	3	11,076	0.03%
2019/12/27	3	101.17	2	102.75	101.50	1	11,597	0.01%
2019/12/26	5	100.00	15	99.95	100.00	-10	11,658	-0.09%
2019/12/25	6	99.52	0	0.00	100.00	6	11,688	0.05%
2019/12/24	13	98.41	12	98.74	98.30	1	11,747	0.01%
2019/12/23	3	102.67	1	103.50	99.90	2	11,804	0.02%
2019/12/20	3	103.83	0	0.00	103.50	3	11,897	0.03%
2019/12/19	6	105.25	4	105.50	105.50	2	12,162	0.02%
2019/12/18	3	107.67	0	0.00	106.00	3	12,220	0.02%
2019/12/17	5	109.90	11	109.95	109.50	-6	12,325	-0.05%
2019/12/16	4	105.25	2	104.25	104.50	2	12,218	0.02%
2019/12/13	3	105.67	3	106.00	104.50	0	12,755	0.00%
2019/12/12	1	104.50	3	104.67	104.50	-2	13,105	-0.02%
2019/12/11	6	104.67	5	105.20	104.00	1	13,238	0.01%
2019/12/10	4	101.63	7	102.00	102.00	-3	13,436	-0.02%
2019/12/09	1	105.50	1	103.50	103.50	0	13,574	0.00%
2019/12/06	4	104.75	3	104.50	105.50	1	13,831	0.01%
2019/12/05	5	104.80	2	105.25	104.00	3	14,405	0.02%
2019/12/04	7	108.93	3	110.83	107.50	4	14,663	0.03%
2019/12/03	6	107.92	8	107.69	108.50	-2	14,865	-0.01%
2019/12/02	9	104.50	11	109.50	106.00	-2	15,401	-0.01%
2019/11/29	4	111.88	2	112.75	111.50	2	15,404	0.01%
2019/11/28	9	115.56	22	115.57	112.00	-13	15,298	-0.08%
2019/11/27	25	111.32	26	111.50	111.00	-1	14,921	-0.01%
2019/11/26	3	107.17	2	104.50	108.50	1	14,529	0.01%
2019/11/25	2	99.50	0	0.00	98.90	2	14,310	0.01%
2019/11/22	2	97.50	1	97.50	97.40	1	14,415	0.01%
2019/11/19	1	99.10	1	100.50	97.50	0	14,688	0.00%
2019/11/15	0	0.00	5	101.56	99.90	-5	14,824	-0.03%
2019/11/13	1	103.00	1	102.00	102.00	0	14,962	0.00%
2019/11/12	6	98.70	2	97.50	98.10	4	15,137	0.03%
2019/11/11	6	104.08	4	104.38	103.00	2	15,473	0.01%
2019/11/08	23	110.63	27	109.98	108.50	-4	15,364	-0.03%
2019/11/07	8	112.56	6	112.58	109.50	2	15,210	0.01%
2019/11/06	10	120.25	20	117.65	115.00	-10	15,132	-0.07%
2019/11/05	25	121.48	8	120.88	124.00	17	14,872	0.11%
2019/11/04	7	114.14	7	114.43	115.00	0	14,941	0.00%
2019/11/01	1	109.00	2	113.00	114.50	-1	15,078	-0.01%
2019/10/31	5	108.40	13.1	109.92	108.50	-8.1	15,118	-0.05%
2019/10/30	7	109.71	2.1	109.67	112.00	4.9	15,199	0.03%
2019/10/29	5	111.00	10.1	109.36	109.50	-5.1	15,252	-0.03%
2019/10/28	8	116.94	5	118.10	116.50	3	15,252	0.02%
2019/10/25	6	115.08	2	114.50	113.50	4	15,235	0.03%
2019/10/24	1	116.50	3	115.00	115.50	-2	15,301	-0.01%
2019/10/23	15	116.20	1	114.50	115.00	14	15,372	0.09%
2019/10/22	15.1	118.00	17	119.09	119.00	-1.9	15,430	-0.01%
2019/10/21	8.1	109.79	113	107.90	113.00	-104.9	15,094	-0.69%	大賣/鉅額交易
2019/10/18	14	109.79	7	109.79	108.00	7	15,045	0.05%
2019/10/17	16.1	106.40	11	105.50	110.00	5.1	15,039	0.03%
2019/10/16	131	101.95	128	107.95	100.50	3	14,737	0.02%	大買/大賣/
2019/10/15	125	106.09	127	106.76	106.00	-2	14,272	-0.01%	大買/大賣/
2019/10/14	101	105.48	15	107.57	107.50	86	14,100	0.61%	大買/
2019/10/09	34	93.54	73	96.81	100.50	-39	13,740	-0.28%
2019/10/08	4	90.08	14	90.57	91.40	-10	13,266	-0.08%
2019/10/07	7	89.03	2	89.25	88.70	5	13,351	0.04%
2019/10/04	10	88.38	13	88.10	87.60	-3	13,312	-0.02%
2019/10/03	59	89.25	18	89.62	88.30	41	13,326	0.31%
2019/10/02	8	85.14	4	85.55	85.80	4	12,862	0.03%
2019/10/01	6	84.78	10	83.98	84.70	-4	12,819	-0.03%
2019/09/27	14	81.99	26	82.93	83.90	-12	12,934	-0.09%
2019/09/26	47	83.70	58	83.95	84.40	-11	12,980	-0.08%
2019/09/25	20	83.29	8	82.21	83.90	12	12,975	0.09%
2019/09/24	12	83.90	4	85.45	82.60	8	13,061	0.06%
2019/09/23	12	87.69	4.1	88.09	87.50	7.9	12,912	0.06%
2019/09/20	10	87.33	16	87.03	87.30	-6	13,227	-0.05%
2019/09/19	20	86.50	16	86.27	86.60	4	13,442	0.03%
2019/09/18	26	86.97	30	86.76	86.00	-4	13,397	-0.03%
2019/09/17	20	85.50	21	85.38	85.40	-1	12,890	-0.01%
2019/09/16	22	83.44	37	82.92	84.00	-15	12,510	-0.12%
2019/09/12	28	82.42	40	82.85	82.00	-12	12,372	-0.10%
2019/09/11	44	81.22	37	81.18	80.50	7	12,101	0.06%
2019/09/10	8	81.56	6	81.30	81.20	2	11,925	0.02%
2019/09/09	25	81.78	39	81.50	83.00	-14	11,628	-0.12%
2019/09/06	14	78.94	46	79.20	78.00	-32	10,977	-0.29%
2019/09/05	63	77.33	20	77.26	76.20	43	10,564	0.41%
2019/09/04	14	73.41	41	73.45	77.10	-27	10,169	-0.27%
2019/09/03	7	70.66	43	69.88	70.10	-36	9,589	-0.38%
2019/09/02	12	68.60	1	68.70	68.70	11	9,455	0.12%
2019/08/29	8	66.45	7	66.41	67.50	1	9,601	0.01%
2019/08/28	7	65.14	6	65.37	65.90	1	9,688	0.01%
2019/08/27	6	65.88	6	66.17	66.00	0	9,756	0.00%
2019/08/26	7	66.16	11	65.87	66.00	-4	9,649	-0.04%
2019/08/23	44	69.76	4	69.50	69.50	40	9,512	0.42%
2019/08/22	3	72.23	5	71.80	71.50	-2	9,384	-0.02%
2019/08/21	1	70.60	1	70.40	71.40	0	9,339	0.00%
2019/08/20	43	72.44	89	70.96	70.50	-46	9,302	-0.49%
2019/08/19	22	70.85	9	71.04	70.80	13	9,206	0.14%
2019/08/16	16	70.68	4	70.90	70.10	12	9,176	0.13%
2019/08/15	51	72.30	10	71.17	71.20	41	9,143	0.45%
2019/08/14	64	74.06	80	75.47	74.20	-16	9,003	-0.18%
2019/08/13	15	71.54	13	71.78	71.30	2	8,675	0.02%
2019/08/12	28	71.18	31	71.47	71.10	-3	8,647	-0.03%
2019/08/08	30	71.58	36	70.70	71.40	-6	8,592	-0.07%
2019/08/07	32	69.62	29	69.20	69.90	3	8,444	0.04%
2019/08/06	8	66.64	8	66.81	69.20	0	8,398	0.00%
2019/08/05	27.2	70.85	5	72.68	66.80	22.2	8,224	0.27%
2019/08/02	16	71.20	1	70.80	72.70	15	8,045	0.19%
2019/08/01	3	72.60	32	73.44	73.50	-29	7,985	-0.36%
2019/07/31	6	71.10	1	70.70	71.00	5	7,850	0.06%
2019/07/30	28	71.52	44	73.41	71.70	-16	7,746	-0.21%
2019/07/29	11	74.25	4	73.73	73.80	7	7,627	0.09%
2019/07/26	1	73.30	1	74.20	74.30	0	7,588	0.00%
2019/07/25	35	73.30	42	73.12	74.60	-7	7,550	-0.09%
2019/07/24	44	73.58	71	73.51	72.80	-27	7,436	-0.36%
2019/07/23	70	74.28	94	73.61	72.80	-24	7,315	-0.33%
2019/07/22	44	73.01	47	73.57	74.00	-3	7,166	-0.04%
2019/07/19	1	70.90	7	70.97	72.40	-6	6,836	-0.09%
2019/07/18	62	68.78	9	68.19	68.90	53	6,579	0.81%
2019/07/17	19	69.81	22	69.67	69.00	-3	6,507	-0.05%
2019/07/16	25	70.44	26	69.17	68.50	-1	6,374	-0.02%
2019/07/15	18	70.64	2	69.50	69.80	16	6,340	0.25%
2019/07/12	11	71.80	18	71.94	72.00	-7	6,566	-0.11%
2019/07/11	29	70.06	48	71.48	72.50	-19	6,451	-0.29%
2019/07/10	13	67.99	11	68.20	68.40	2	6,067	0.03%
2019/07/09	56	67.78	41	67.43	67.50	15	5,994	0.25%
2019/07/08	41	66.11	59	66.25	66.40	-18	5,837	-0.31%
2019/07/05	6	65.13	4	64.78	65.10	2	5,746	0.03%
2019/07/04	37	64.67	47	64.30	64.00	-10	5,678	-0.18%
2019/07/03	57	66.49	38	66.26	65.00	19	5,522	0.34%
2019/07/02	18	65.12	13	65.27	66.00	5	5,438	0.09%
2019/07/01	50	66.27	35	65.57	65.60	15	5,352	0.28%
2019/06/28	5	64.48	18	64.21	64.50	-13	5,160	-0.25%
2019/06/27	35	62.74	51	63.17	65.00	-16	5,060	-0.32%
2019/06/26	95	60.41	89	60.40	60.20	6	4,783	0.13%
2019/06/25	35	57.15	37	56.84	57.10	-2	4,876	-0.04%
2019/06/24	11	57.49	13	57.12	57.40	-2	5,093	-0.04%
2019/06/21	24	57.31	28	56.69	56.10	-4	5,048	-0.08%
2019/06/20	8	56.36	22	56.46	56.60	-14	4,983	-0.28%
2019/06/19	11	54.80	17	54.68	55.10	-6	5,046	-0.12%
2019/06/18	8	53.30	9	53.07	53.00	-1	4,947	-0.02%
2019/06/17	11	52.50	12	52.53	52.80	-1	4,964	-0.02%
2019/06/14	7	53.00	7	52.40	52.00	0	5,048	0.00%
2019/06/13	6	52.10	6	52.50	53.00	0	5,187	0.00%
2019/06/12	7	52.86	11	52.26	52.10	-4	5,480	-0.07%
2019/06/11	18	51.48	17	51.22	52.10	1	5,405	0.02%
2019/06/10	24	51.44	25	51.22	51.50	-1	5,338	-0.02%
2019/06/06	31	50.08	20	49.57	50.80	11	5,275	0.21%
2019/06/05	4	50.19	4	50.53	49.95	0	5,209	0.00%
2019/06/04	24	48.36	21	48.33	48.55	3	5,016	0.06%
2019/06/03	1	46.40	7	47.36	48.15	-6	4,902	-0.12%
2019/05/31	2	43.15	0	0.00	43.80	2	4,754	0.04%
2019/05/30	1	42.35	1	42.50	42.50	0	4,751	0.00%
2019/05/29	1	41.40	1	41.65	41.65	0	4,759	0.00%
2019/05/24	1	41.45	10	41.50	41.50	-9	4,878	-0.18%
2019/05/22	2	42.68	2	43.00	41.80	0	4,936	0.00%
2019/05/21	4	40.76	4	41.10	42.20	0	5,003	0.00%
2019/05/20	1	41.55	0	0.00	41.40	1	5,012	0.02%
2019/05/16	2	46.70	1	46.45	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.55	47.50	-1	5,368	-0.02%
2019/05/14	5	46.19	1	46.70	46.70	4	5,442	0.07%
2019/05/13	1	48.90	6	49.38	47.80	-5	5,543	-0.09%
2019/05/10	21	51.29	13	50.24	51.00	8	5,558	0.14%
2019/05/09	5	51.00	1	50.70	50.40	4	5,544	0.07%
2019/05/08	1	50.50	0	0.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	6	51.10	51.20	-6	5,530	-0.11%
2019/05/06	1	50.80	0	0.00	50.70	1	5,630	0.02%
2019/05/03	11	52.74	0	0.00	52.70	11	5,628	0.20%
2019/05/02	0	0.00	6	52.50	53.00	-6	5,637	-0.11%
2019/04/29	3	50.43	10	50.54	50.00	-7	5,725	-0.12%
2019/04/26	21	50.73	17	50.70	51.70	4	5,741	0.07%
2019/04/24	2	52.70	0	0.00	52.90	2	5,765	0.03%
2019/04/23	3	54.30	3	53.73	53.50	0	5,780	0.00%
2019/04/22	0	0.00	1	54.00	54.00	-1	5,789	-0.02%
2019/04/19	9	54.07	1	53.30	54.00	8	5,830	0.14%
2019/04/18	5	54.82	16	55.20	53.70	-11	5,847	-0.19%
2019/04/17	2	52.65	1	52.70	52.70	1	5,583	0.02%
2019/04/16	3	52.50	1	53.40	52.70	2	5,734	0.03%
2019/04/15	4	51.93	5	52.44	53.00	-1	5,824	-0.02%
2019/04/12	7	52.20	9	51.60	52.00	-2	5,956	-0.03%
2019/04/11	12	53.27	7	53.51	53.10	5	6,111	0.08%
2019/04/10	6	53.97	0	0.00	54.00	6	6,532	0.09%
2019/04/09	1	54.20	12	54.19	54.00	-11	7,067	-0.16%
2019/04/08	13	54.44	33	54.74	54.30	-20	7,208	-0.28%
2019/04/03	5	53.26	16	53.20	53.30	-11	7,461	-0.15%
2019/04/02	16	54.67	11	55.20	54.30	5	7,776	0.06%
2019/04/01	10	54.96	6	54.98	54.00	4	7,759	0.05%
2019/03/29	17	54.48	27	54.16	54.00	-10	7,666	-0.13%
2019/03/28	17	55.13	26	55.19	52.80	-9	7,511	-0.12%
2019/03/27	5	51.08	13	52.47	53.90	-8	7,012	-0.11%
2019/03/26	1	49.00	10	49.05	49.00	-9	6,655	-0.14%
2019/03/25	2	48.50	20	48.63	48.45	-18	6,643	-0.27%
2019/03/22	15	49.92	45	49.64	49.90	-30	6,623	-0.45%
2019/03/20	5	49.55	3	49.08	48.80	2	6,638	0.03%
2019/03/19	36	49.54	22	49.27	49.05	14	6,655	0.21%
2019/03/18	6	48.53	1	48.50	48.70	5	6,553	0.08%
2019/03/15	11	48.70	13	48.28	47.50	-2	6,382	-0.03%
2019/03/14	3	46.50	0	0.00	46.25	3	6,063	0.05%
2019/03/12	0	0.00	2	46.05	46.00	-2	6,160	-0.03%
2019/03/07	5	45.64	7	45.19	45.40	-2	6,448	-0.03%
2019/03/06	5	47.15	3	46.82	46.80	2	6,502	0.03%
2019/03/05	3	47.28	1	47.50	47.50	2	6,528	0.03%
2019/02/27	3	46.97	1	47.40	46.90	2	6,590	0.03%
2019/02/25	3	48.25	14	48.34	47.80	-11	6,610	-0.17%
2019/02/22	1	48.20	1	47.55	47.55	0	6,555	0.00%
2019/02/21	4	48.15	0	0.00	48.45	4	6,544	0.06%
2019/02/20	26	48.23	28	48.95	47.95	-2	6,498	-0.03%
2019/02/19	2	48.15	1	48.25	48.00	1	6,403	0.02%
2019/02/18	14	48.36	6	47.76	47.60	8	6,414	0.12%
2019/02/15	21	49.26	18	49.08	47.55	3	6,359	0.05%
2019/02/14	9	46.69	3	46.80	46.75	6	6,030	0.10%
2019/02/13	7	46.66	11	46.21	46.10	-4	5,949	-0.07%
2019/02/12	18	45.60	19	45.76	46.20	-1	5,884	-0.02%
2019/02/11	2	44.40	4	44.60	44.55	-2	5,769	-0.03%
2019/01/30	1	43.15	3	43.10	43.00	-2	5,735	-0.03%
2019/01/29	1	43.50	1	43.15	43.15	0	5,798	0.00%
2019/01/28	5	44.25	3	44.33	44.10	2	5,802	0.03%
2019/01/25	4	44.35	6	44.45	44.15	-2	5,810	-0.03%
2019/01/24	0	0.00	1	43.50	43.40	-1	5,742	-0.02%
2019/01/23	3	43.08	2	43.15	43.30	1	5,746	0.02%
2019/01/22	2	42.65	1	43.20	42.50	1	5,729	0.02%
2019/01/21	13	43.01	5	43.53	42.90	8	5,709	0.14%
2019/01/18	3	43.23	3	42.80	42.95	0	5,604	0.00%
2019/01/17	8	43.90	2	43.18	43.05	6	5,601	0.11%
2019/01/16	4	44.71	3	44.85	44.40	1	5,581	0.02%
2019/01/15	2	45.08	1	45.10	44.95	1	5,569	0.02%
2019/01/14	4	45.49	2	45.40	44.70	2	5,556	0.04%
2019/01/11	3	45.52	4	45.53	45.25	-1	5,558	-0.02%
2019/01/10	2	46.15	14	45.80	45.50	-12	5,491	-0.22%
2019/01/09	7	45.46	0	0.00	45.10	7	5,407	0.13%
2019/01/08	8	45.71	15	45.83	45.70	-7	5,307	-0.13%
2019/01/07	31	45.31	21	45.93	44.15	10	5,135	0.19%
2019/01/04	24	44.35	35	44.61	45.00	-11	5,047	-0.22%
2019/01/03	50	46.55	49	47.06	45.85	1	4,916	0.02%
2019/01/02	33	47.77	28	48.11	48.50	5	4,756	0.11%
2018/12/28	23	46.67	34	46.76	47.90	-11	4,319	-0.25%
2018/12/27	14	44.11	11	43.99	43.90	3	3,808	0.08%
2018/12/26	30	44.48	18	44.00	42.00	12	3,655	0.33%
2018/12/25	20	43.91	18	44.51	44.85	2	3,311	0.06%
2018/12/24	1	39.20	4	40.96	41.75	-3	2,931	-0.10%
2018/12/20	4	39.21	7	39.87	38.50	-3	2,885	-0.10%
2018/12/19	1	40.20	2	40.10	40.15	-1	2,911	-0.03%
2018/12/18	1	40.25	3	41.05	40.25	-2	2,911	-0.07%
2018/12/14	10	41.91	6	41.85	41.85	4	2,893	0.14%
2018/12/13	12	43.35	4	43.49	43.00	8	2,877	0.28%
2018/12/12	1	42.20	4	41.83	42.45	-3	2,716	-0.11%
2018/12/10	4	38.93	4	39.33	39.40	0	2,707	0.00%
2018/12/07	3	39.95	2	40.40	39.90	1	2,766	0.04%
2018/12/05	1	41.80	1	41.90	41.55	0	2,854	0.00%
2018/12/04	5	42.08	3	42.47	41.80	2	2,842	0.07%
2018/12/03	5	42.03	55	41.23	42.45	-50	2,839	-1.76%
2018/11/30	72	41.54	1	41.45	40.25	71	2,770	2.56%
2018/11/29	5	39.83	5	39.82	40.40	0	2,639	0.00%
2018/11/28	17	38.28	3	38.28	38.60	14	2,650	0.53%
2018/11/27	4	37.78	3	37.82	37.95	1	2,627	0.04%
2018/11/26	7	36.56	5	36.70	36.70	2	2,557	0.08%
2018/11/23	4	36.94	0	0.00	36.15	4	2,564	0.16%
2018/11/22	2	36.95	1	37.25	36.50	1	2,519	0.04%
2018/11/21	0	0.00	4	36.31	36.45	-4	2,504	-0.16%
2018/11/20	4	36.16	1	36.15	36.05	3	2,495	0.12%
2018/11/19	14	36.54	3	36.47	36.55	11	2,480	0.44%
2018/11/16	31	36.55	6	36.40	36.10	25	2,479	1.01%
2018/11/15	8	36.39	0	0.00	36.20	8	2,482	0.32%
2018/11/14	0	0.00	10	38.95	38.00	-10	2,415	-0.41%
2018/11/13	0	0.00	35	36.33	39.65	-35	2,406	-1.45%
2018/11/12	2	39.05	0	0.00	39.20	2	2,402	0.08%
2018/11/09	1	39.50	0	0.00	39.35	1	2,445	0.04%
2018/11/08	5	41.31	1	41.50	40.15	4	2,469	0.16%
2018/11/07	1	41.35	2	41.68	41.35	-1	2,494	-0.04%
2018/11/06	2	40.90	1	41.70	41.00	1	2,523	0.04%
2018/11/05	12	40.92	1	40.85	40.90	11	2,478	0.44%
2018/11/02	1	40.30	2	40.90	40.30	-1	2,474	-0.04%
2018/11/01	0	0.00	1	40.20	39.80	-1	2,459	-0.04%
2018/10/30	0	0.00	4	36.53	36.80	-4	2,458	-0.16%
2018/10/29	0	0.00	10	35.20	36.20	-10	2,473	-0.40%
2018/10/26	20	36.15	2	35.75	35.90	18	2,504	0.72%
2018/10/25	2	37.40	2	36.60	36.50	0	2,539	0.00%
2018/10/24	1	39.70	23	39.10	39.40	-22	2,583	-0.85%
2018/10/23	1	41.40	2	40.35	40.25	-1	2,666	-0.04%
2018/10/19	0	0.00	3	41.70	42.45	-3	2,701	-0.11%
2018/10/17	0	0.00	3	40.73	40.45	-3	2,849	-0.11%
2018/10/15	1	39.55	1	39.95	40.00	0	3,010	0.00%
2018/10/12	14	38.18	5	38.52	39.30	9	3,074	0.29%
2018/10/11	9	37.67	7	37.88	37.50	2	3,112	0.06%
2018/10/08	5	42.82	4	42.70	42.75	1	3,154	0.03%
2018/10/05	5	45.00	16	43.61	43.55	-11	3,258	-0.34%
2018/10/04	5	46.65	0	0.00	46.20	5	3,325	0.15%
2018/10/03	2	48.33	1	48.45	47.70	1	3,350	0.03%
2018/10/02	1	49.70	0	0.00	49.20	1	3,405	0.03%
2018/10/01	5	49.11	0	0.00	49.40	5	3,436	0.15%
2018/09/27	7	49.04	1	48.90	48.75	6	3,577	0.17%
2018/09/26	6	50.18	0	0.00	49.40	6	3,633	0.17%
2018/09/25	1	48.25	1	48.65	49.10	0	3,761	0.00%
2018/09/19	2	48.00	0	0.00	47.70	2	4,123	0.05%
2018/09/18	0	0.00	1	47.85	48.55	-1	4,365	-0.02%
2018/09/17	10	48.68	0	0.00	49.00	10	4,447	0.22%
2018/09/14	3	47.55	1	48.20	48.70	2	4,592	0.04%
2018/09/13	12	46.54	15	45.70	46.70	-3	4,756	-0.06%
2018/09/12	17	45.76	20	46.51	45.70	-3	4,871	-0.06%
2018/09/11	0	0.00	1	50.70	50.50	-1	4,994	-0.02%
2018/09/10	15	49.80	15	50.85	49.55	0	5,604	0.00%
2018/09/07	1	55.80	0	0.00	54.50	1	6,257	0.02%
2018/09/06	9	56.30	7	56.29	56.30	2	6,334	0.03%
2018/09/05	14	57.01	27	58.17	57.00	-13	6,570	-0.20%
2018/09/04	2	59.10	3	58.60	57.90	-1	6,611	-0.02%
2018/09/03	8	55.78	0	0.00	55.80	8	6,561	0.12%
2018/08/31	5	57.36	0	0.00	57.50	5	6,616	0.08%
2018/08/30	23	58.13	16	58.67	58.00	7	6,861	0.10%
2018/08/29	0	0.00	1	57.60	58.00	-1	6,964	-0.01%
2018/08/28	9	57.96	1	58.50	57.60	8	7,024	0.11%
2018/08/27	0	0.00	2	56.60	57.60	-2	7,060	-0.03%
2018/08/24	4	56.20	0	0.00	56.30	4	7,115	0.06%
2018/08/23	2	57.00	5	57.00	56.80	-3	7,142	-0.04%
2018/08/22	7	58.03	15	57.85	57.80	-8	7,151	-0.11%
2018/08/20	10	56.30	0	0.00	55.60	10	7,213	0.14%
2018/08/17	2	57.20	4	56.53	55.90	-2	7,281	-0.03%
2018/08/16	7	56.26	1	56.20	56.80	6	7,284	0.08%
2018/08/15	5	57.02	2	57.30	57.40	3	7,251	0.04%
2018/08/14	4	57.85	7	56.87	59.00	-3	7,260	-0.04%
2018/08/13	2	57.55	1	55.00	55.10	1	7,271	0.01%
2018/08/10	6	59.10	0	0.00	58.70	6	7,230	0.08%
2018/08/09	1	59.60	0	0.00	59.50	1	7,274	0.01%
2018/08/08	1	60.60	12	60.57	60.40	-11	7,342	-0.15%
2018/08/06	3	60.33	2	59.95	60.60	1	7,457	0.01%
2018/08/03	6	60.48	6	60.57	60.30	0	7,509	0.00%
2018/08/02	4	59.60	9	59.67	60.20	-5	7,587	-0.07%
2018/08/01	7	59.84	5	60.30	60.60	2	7,627	0.03%
2018/07/31	13	58.54	11	58.41	58.50	2	7,749	0.03%
2018/07/30	12	59.38	12	57.90	57.10	0	7,696	0.00%
2018/07/27	5	62.00	7	62.21	62.20	-2	7,659	-0.03%
2018/07/26	8	62.30	10	62.45	62.00	-2	7,659	-0.03%
2018/07/25	10	61.64	59	61.25	61.40	-49	7,631	-0.64%
2018/07/24	3	61.13	2	61.00	61.60	1	7,564	0.01%
2018/07/23	11	61.33	1	61.40	61.00	10	7,538	0.13%
2018/07/20	3	68.63	3	68.77	67.70	0	7,467	0.00%
2018/07/19	11	68.82	2	68.80	68.50	9	7,479	0.12%
2018/07/18	13	70.45	8	70.00	69.20	5	7,561	0.07%
2018/07/17	9	71.71	2	71.40	71.10	7	7,634	0.09%
2018/07/16	6	73.12	2	73.95	73.00	4	7,668	0.05%
2018/07/13	13	74.72	7	74.86	74.10	6	7,717	0.08%
2018/07/12	2	73.05	1	74.30	74.30	1	7,777	0.01%
2018/07/11	0	0.00	2	71.50	71.50	-2	7,951	-0.03%
2018/07/10	0	0.00	3	71.17	71.20	-3	8,152	-0.04%
2018/07/09	0	0.00	2	70.00	68.80	-2	8,229	-0.02%
2018/07/06	8	68.98	56	67.46	70.00	-48	8,437	-0.57%
2018/07/05	4	70.75	12	69.72	69.30	-8	8,417	-0.10%
2018/07/04	9	69.90	10	69.65	69.50	-1	8,517	-0.01%
2018/07/03	19	71.05	16	70.96	69.30	3	8,542	0.04%
2018/07/02	33	75.02	8	75.34	74.00	25	8,382	0.30%
2018/06/29	3	75.97	19	76.65	76.80	-16	8,241	-0.19%
2018/06/28	20	75.31	27	76.44	75.00	-7	8,087	-0.09%
2018/06/27	30	76.40	20	75.31	75.20	10	7,997	0.13%
2018/06/26	5	73.18	7	73.53	73.30	-2	7,753	-0.03%
2018/06/25	23	74.42	111	74.91	74.00	-88	7,689	-1.14%	大賣/
2018/06/22	16	75.81	31	78.55	74.60	-15	7,564	-0.20%
2018/06/21	1	74.50	9	73.92	74.50	-8	7,364	-0.11%
2018/06/20	23	73.13	39	71.12	70.10	-16	7,220	-0.22%
2018/06/19	127	78.54	175	77.21	75.80	-48	6,988	-0.69%	大買/大賣/
2018/06/15	98	77.44	118	77.88	78.70	-20	6,386	-0.31%	大賣/
2018/06/14	8	71.83	3	72.00	71.60	5	5,697	0.09%
2018/06/13	15	70.69	21	71.61	72.80	-6	5,649	-0.11%
2018/06/12	10	69.16	3	69.43	68.80	7	5,449	0.13%
2018/06/08	5	69.72	2	70.20	69.10	3	5,381	0.06%
2018/06/07	104	71.86	59	71.45	70.40	45	5,354	0.84%	大買/
2018/06/06	2	69.10	2	68.60	68.80	0	5,211	0.00%
2018/06/05	12	68.10	0	0.00	66.70	12	5,110	0.23%
2018/06/04	0	0.00	5	67.94	67.40	-5	5,120	-0.10%
2018/06/01	4	67.85	1	66.50	67.30	3	5,098	0.06%
2018/05/31	1	65.60	1	66.50	66.00	0	5,079	0.00%
2018/05/30	3	64.87	1	64.60	65.50	2	5,094	0.04%
2018/05/29	1	66.30	3	66.90	66.30	-2	5,095	-0.04%
2018/05/28	8	67.43	3	67.50	67.70	5	5,067	0.10%
2018/05/25	41	66.44	1	66.10	66.30	40	5,030	0.80%
2018/05/24	100	65.00	0	0.00	64.40	100	4,960	2.02%
2018/05/23	0	0.00	1	63.70	63.60	-1	4,964	-0.02%
2018/05/22	2	64.20	2	65.00	64.20	0	5,011	0.00%
2018/05/21	19	64.75	17	64.73	64.80	2	5,012	0.04%
2018/05/18	2	63.45	1	63.30	63.30	1	4,974	0.02%
2018/05/17	20	63.90	21	63.84	63.60	-1	5,028	-0.02%
2018/05/16	7	64.19	153	63.51	63.40	-146	5,027	-2.90%	大賣/鉅額交易
2018/05/15	3	65.73	12	68.52	65.70	-9	5,024	-0.18%
2018/05/14	18	67.13	66	68.03	68.00	-48	5,097	-0.94%
2018/05/11	10	69.74	10	68.87	67.50	0	5,060	0.00%
2018/05/10	21	68.67	16	68.65	68.60	5	5,084	0.10%
2018/05/09	4	67.90	4	68.23	67.20	0	5,131	0.00%
2018/05/08	166	67.15	67	67.07	67.10	99	5,160	1.92%	大買/
2018/05/07	18	64.70	68	64.51	64.60	-50	5,373	-0.93%
2018/05/04	7	64.69	6	64.95	64.00	1	5,382	0.02%
2018/05/03	55	63.85	2	63.20	62.50	53	5,331	0.99%
2018/05/02	0	0.00	1	62.70	63.30	-1	5,381	-0.02%
2018/04/30	1	61.50	4	61.63	62.20	-3	5,457	-0.05%
2018/04/27	3	62.57	1	61.80	61.00	2	5,518	0.04%
2018/04/26	53	61.93	44	62.78	59.70	9	5,516	0.16%
2018/04/25	1	63.00	0	0.00	62.50	1	5,500	0.02%
2018/04/24	5	60.72	223	60.21	61.90	-218	5,534	-3.94%	大賣/鉅額交易
2018/04/23	7	65.64	158	65.15	65.10	-151	5,446	-2.77%	大賣/鉅額交易
2018/04/20	9	70.13	150	69.09	68.80	-141	5,457	-2.58%	大賣/鉅額交易
2018/04/19	56	73.06	4	73.13	72.00	52	5,521	0.94%
2018/04/18	88	71.32	36	72.94	72.60	52	5,457	0.95%
2018/04/17	61	74.23	143	72.74	71.00	-82	5,323	-1.54%	大賣/
2018/04/16	122	71.49	15	71.36	73.90	107	5,120	2.09%	大買/鉅額交易
2018/04/13	6	69.70	15	69.41	69.50	-9	5,003	-0.18%
2018/04/12	52	68.66	11	68.56	68.10	41	4,916	0.83%
2018/04/11	13	65.87	63	65.43	65.60	-50	4,770	-1.05%
2018/04/10	113	68.86	17	66.82	65.20	96	4,870	1.97%	大買/
2018/04/09	210	64.16	3	64.23	65.60	207	4,948	4.18%	大買/鉅額交易
2018/04/03	3	60.00	0	0.00	59.70	3	4,918	0.06%
2018/03/31	3	60.93	0	0.00	60.60	3	5,078	0.06%
2018/03/30	1	61.90	5	62.50	61.00	-4	5,215	-0.08%
2018/03/29	7	61.97	0	0.00	61.90	7	5,457	0.13%
2018/03/28	1	63.00	37	61.76	62.80	-36	5,551	-0.65%
2018/03/27	3	62.90	1	63.70	62.40	2	5,731	0.03%
2018/03/23	2	62.80	202	62.40	63.20	-200	6,013	-3.33%	大賣/鉅額交易
2018/03/21	2	65.80	12	65.34	65.80	-10	6,585	-0.15%
2018/03/20	0	0.00	13	63.93	64.90	-13	6,685	-0.19%
2018/03/19	11	64.37	7	64.80	63.60	4	6,963	0.06%
2018/03/16	13	66.49	7	66.80	65.60	6	7,111	0.08%
2018/03/15	5	67.72	3	67.97	67.30	2	7,364	0.03%
2018/03/14	70	68.41	1	67.70	67.30	69	7,818	0.88%
2018/03/13	33	68.22	6	67.47	67.60	27	8,097	0.33%
2018/03/12	9	66.89	7	66.54	66.80	2	8,360	0.02%
2018/03/09	1	64.30	2	64.35	64.50	-1	8,627	-0.01%
2018/03/08	4	64.13	7	64.20	64.20	-3	9,055	-0.03%
2018/03/07	4	62.35	3	63.80	62.00	1	9,434	0.01%
2018/03/06	3	63.17	2	64.05	63.00	1	9,910	0.01%
2018/03/05	15	64.07	0	0.00	63.50	15	10,312	0.15%
2018/03/02	1	66.10	1	66.60	66.00	0	10,928	0.00%
2018/03/01	1	67.80	5	67.50	67.30	-4	11,114	-0.04%
2018/02/27	0	0.00	3	67.90	67.90	-3	11,471	-0.03%
2018/02/26	0	0.00	3	68.40	67.80	-3	12,192	-0.02%
2018/02/23	6	69.00	2	68.90	68.20	4	12,693	0.03%
2018/02/22	60	69.39	1	68.60	68.00	59	12,907	0.46%
2018/02/21	150	66.91	3	66.63	67.80	147	12,973	1.13%	大買/鉅額交易
2018/02/12	7	63.21	0	0.00	63.20	7	13,107	0.05%
2018/02/09	0	0.00	2	62.25	63.10	-2	13,187	-0.02%
2018/02/08	24	65.51	70	64.29	64.00	-46	13,132	-0.35%
2018/02/07	4	67.68	5	68.18	66.70	-1	13,079	-0.01%
2018/02/06	15	67.27	409.1	65.30	65.30	-394.1	13,028	-3.03%	大賣/鉅額交易
2018/02/05	3	69.80	4	69.85	72.50	-1	12,926	-0.01%
2018/02/02	2	73.45	4	73.98	73.10	-2	12,932	-0.02%
2018/02/01	8	73.83	14	73.29	73.90	-6	12,910	-0.05%
2018/01/31	12	72.73	11	72.42	72.50	1	12,812	0.01%
2018/01/30	66	74.22	21	73.91	71.60	45	12,766	0.35%
2018/01/29	2	69.70	0	0.00	69.80	2	12,415	0.02%
2018/01/26	11	69.85	6	69.65	69.60	5	12,561	0.04%
2018/01/25	5	68.54	25	68.16	69.70	-20	12,866	-0.16%
2018/01/24	3	68.83	5	68.78	68.70	-2	12,819	-0.02%
2018/01/23	17	72.12	2	71.20	70.20	15	12,762	0.12%
2018/01/22	1	71.50	2	72.15	71.50	-1	12,869	-0.01%
2018/01/19	1	70.80	22	70.57	70.80	-21	12,893	-0.16%
2018/01/18	41	73.23	17	71.54	70.10	24	13,001	0.18%
2018/01/17	8	71.30	32	71.58	72.30	-24	13,148	-0.18%
2018/01/16	12	72.88	7	73.03	71.30	5	13,100	0.04%
2018/01/15	3	71.43	5	70.74	71.70	-2	12,963	-0.02%
2018/01/12	1	68.20	1	68.20	68.50	0	12,811	0.00%
2018/01/11	6	68.55	1	68.40	67.90	5	12,812	0.04%
2018/01/10	4	68.25	5	67.64	67.40	-1	12,790	-0.01%
2018/01/09	22	68.89	3	69.47	68.80	19	12,750	0.15%
2018/01/08	2	72.10	52	73.55	71.90	-50	12,615	-0.40%
2018/01/05	6	74.22	40	74.25	73.60	-34	12,565	-0.27%
2018/01/04	27	73.19	26	73.58	73.20	1	12,503	0.01%
2018/01/03	69	72.43	46	72.49	74.50	23	12,357	0.19%
2018/01/02	5	68.58	60	67.60	69.10	-55	12,118	-0.45%