宏捷科 (8086)-元大-新盛券商分點個股進出

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
133.0
漲跌
▲3.5
漲幅
+2.70%
成交量
2,135張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/04/24	0	0.00	1.2	132.08	133.00	-1.2	6,199	-0.02%
2024/04/23	0	0.00	2	129.00	129.50	-2	6,231	-0.03%
2024/04/19	4.1	131.56	6	129.83	130.50	-1.9	6,244	-0.03%
2024/04/16	8	133.75	7	133.00	132.00	1	6,267	0.02%
2024/04/15	8	138.25	7.1	137.51	137.00	0.9	6,267	0.01%
2024/04/12	2.1	139.84	0.2	140.50	139.50	1.9	6,300	0.03%
2024/04/11	10	142.95	5.1	141.02	142.00	4.9	6,385	0.08%
2024/04/10	9	145.50	6.2	145.00	145.50	2.9	6,613	0.04%
2024/04/09	1	145.00	0.1	146.25	145.50	0.9	6,700	0.01%
2024/04/08	7.1	147.93	3.2	152.32	146.00	3.8	6,701	0.06%
2024/04/03	31	152.77	14	153.07	153.00	17	6,653	0.26%
2024/04/02	5	147.50	2	148.00	150.00	3	6,505	0.05%
2024/04/01	2	145.50	1	149.50	146.00	1	6,500	0.02%
2024/03/29	2.1	143.57	1	145.50	144.00	1.1	6,539	0.02%
2024/03/28	58	147.00	32.1	143.30	143.00	25.9	6,631	0.39%
2024/03/27	1	146.50	0	0.00	147.50	1	6,657	0.02%
2024/03/26	7	152.07	3	148.00	148.00	4	6,672	0.06%
2024/03/22	5	146.70	6	149.92	152.00	-1	6,761	-0.01%
2024/03/21	6.1	147.42	5.3	147.29	146.50	0.8	6,791	0.01%
2024/03/20	38	156.76	33.5	149.14	148.00	4.6	6,725	0.07%
2024/03/19	4	157.88	3.1	158.79	158.00	0.9	6,646	0.01%
2024/03/18	0.2	157.75	1.1	159.32	158.00	-0.9	6,507	-0.01%
2024/03/15	5	150.30	7	152.64	153.50	-2	6,533	-0.03%
2024/03/14	5	150.20	4	148.50	148.00	1	6,492	0.02%
2024/03/13	7	153.29	7.6	155.82	153.50	-0.6	6,499	-0.01%
2024/03/12	77	158.34	3.1	159.94	157.50	73.9	6,554	1.13%
2024/03/11	4.1	151.76	6	155.17	154.50	-1.9	6,616	-0.03%
2024/03/08	5.1	147.97	83.3	151.01	148.00	-78.2	6,843	-1.14%
2024/03/07	36.3	158.89	39.1	155.85	155.50	-2.8	6,863	-0.04%
2024/03/06	8	152.13	11.4	154.84	156.50	-3.4	6,810	-0.05%
2024/03/05	137	160.03	128.2	157.12	153.00	8.8	7,132	0.12%	大買/大賣/
2024/03/04	6	149.75	4	149.26	149.50	2	6,935	0.03%
2024/03/01	9	148.01	6	148.58	149.00	3	7,028	0.04%
2024/02/29	11	141.00	1	140.00	141.50	10	7,376	0.14%
2024/02/27	57	140.61	0	0.00	137.50	57	7,583	0.75%
2024/02/26	0	0.00	4	138.75	141.50	-4	7,726	-0.05%
2024/02/23	2	142.00	1	142.50	142.00	1	7,717	0.01%
2024/02/22	16	149.22	18	146.11	145.50	-2	7,700	-0.03%
2024/02/21	11	148.82	12	149.25	147.50	-1	7,663	-0.01%
2024/02/20	5	144.80	9.1	145.73	143.50	-4.1	7,390	-0.06%
2024/02/19	7	142.50	34	144.15	146.00	-27	7,152	-0.38%
2024/02/16	2	132.00	0	0.00	133.00	2	6,911	0.03%
2024/02/15	0	0.00	7	130.50	131.00	-7	6,907	-0.10%
2024/02/05	4	129.12	3	128.00	127.50	1	6,912	0.01%
2024/02/02	3	126.00	2	125.50	123.00	1	7,017	0.01%
2024/02/01	2	124.50	4	124.50	124.50	-2	7,181	-0.03%
2024/01/31	3	124.00	10	123.85	124.00	-7	7,284	-0.10%
2024/01/30	1	121.00	10	119.50	121.00	-9	7,457	-0.12%
2024/01/29	1	117.50	0	0.00	117.00	1	7,574	0.01%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	2	118.25	1	118.00	118.00	1	8,076	0.01%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	1	118.50	118.50	-1	8,375	-0.01%
2024/01/19	2	113.00	2	114.75	115.00	0	8,337	0.00%
2024/01/18	3	115.00	6	114.75	113.00	-3	8,290	-0.04%
2024/01/17	9	117.61	4	116.13	116.50	5	8,260	0.06%
2024/01/15	1	114.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	4	114.13	3	114.17	113.50	1	8,208	0.01%
2024/01/10	2	115.00	0	0.00	115.50	2	8,148	0.02%
2024/01/09	6	117.92	6.1	117.18	117.00	-0.1	8,130	0.00%
2024/01/08	1	120.00	1	117.50	117.00	0	8,104	0.00%
2024/01/05	10	117.25	2	117.00	117.00	8	8,054	0.10%
2024/01/04	59	118.15	61	119.93	118.50	-2	7,944	-0.03%
2024/01/03	13	122.23	1	122.50	120.00	12	7,701	0.16%
2023/12/29	0	0.00	3	131.17	131.00	-3	7,661	-0.04%
2023/12/28	7	129.93	1.1	129.48	128.00	6	7,880	0.08%
2023/12/27	1	129.00	2	131.50	132.00	-1	7,841	-0.01%
2023/12/26	3	130.67	1	131.00	130.00	2	7,810	0.03%
2023/12/25	3	128.50	13	130.27	129.50	-10	7,736	-0.13%
2023/12/22	1	121.50	0	0.00	123.50	1	7,629	0.01%
2023/12/21	4.1	119.51	1	119.50	119.00	3.1	7,557	0.04%
2023/12/20	6	121.25	1	122.50	122.00	5	7,532	0.07%
2023/12/19	7	124.00	1	126.50	122.50	6	7,433	0.08%
2023/12/18	6	130.00	3	129.50	129.50	3	7,350	0.04%
2023/12/15	3	134.50	3	135.00	134.50	0	7,320	0.00%
2023/12/14	3	134.33	5	135.50	134.00	-2	7,408	-0.03%
2023/12/13	4.1	136.01	3	138.00	136.00	1.1	7,405	0.01%
2023/12/12	2	139.50	1.1	139.83	138.00	0.9	7,399	0.01%
2023/12/11	4	140.50	2	141.50	140.50	2	7,360	0.03%
2023/12/08	2	139.00	4	141.00	139.00	-2	7,394	-0.03%
2023/12/07	6	140.67	3	139.17	137.50	3	7,512	0.04%
2023/12/06	1	141.50	3.1	138.39	142.00	-2.1	7,637	-0.03%
2023/12/05	7	137.29	15	140.60	139.00	-8	7,538	-0.11%
2023/12/04	5	138.40	4.2	137.25	139.50	0.9	7,401	0.01%
2023/12/01	44	138.84	41	136.00	137.50	3	7,428	0.04%
2023/11/30	3	139.33	24.1	139.85	139.00	-21.1	7,508	-0.28%
2023/11/29	0	0.00	1.1	130.83	130.50	-1.1	7,336	-0.01%
2023/11/28	1	127.00	2	125.50	127.50	-1	7,309	-0.01%
2023/11/27	14.1	137.55	37	138.04	125.50	-22.9	7,161	-0.32%
2023/11/24	0	0.00	16.1	135.62	139.00	-16.1	6,737	-0.24%
2023/11/22	1	121.50	1	121.00	122.50	0	6,286	0.00%
2023/11/21	2	123.75	2.2	123.93	124.00	-0.2	6,247	0.00%
2023/11/20	2.1	123.50	1.1	123.00	123.00	1.1	6,208	0.02%
2023/11/17	3	128.00	3	128.50	127.00	0	6,142	0.00%
2023/11/16	1	130.00	4	129.38	129.50	-3	6,124	-0.05%
2023/11/15	2	132.00	2.1	128.55	129.00	-0.1	6,074	0.00%
2023/11/14	0	0.00	1.6	129.75	131.00	-1.6	6,020	-0.03%
2023/11/10	34	129.56	21	130.17	132.00	13	5,855	0.22%
2023/11/09	18	125.53	25	127.02	129.50	-7	5,621	-0.12%
2023/11/08	47.1	121.18	49	122.69	123.00	-1.9	5,388	-0.04%
2023/11/07	15	120.63	9	122.61	120.00	6	5,235	0.11%
2023/11/06	3	115.50	6	116.75	116.50	-3	4,945	-0.06%
2023/11/03	10	112.70	16	114.91	112.00	-6	4,829	-0.12%
2023/11/02	2	111.75	2.1	112.17	112.00	-0.1	4,675	0.00%
2023/11/01	16.2	112.58	11	113.14	112.50	5.2	4,719	0.11%
2023/10/31	4	110.00	13	112.04	112.50	-9	4,614	-0.20%
2023/10/30	31	104.13	5	104.40	102.50	26	4,409	0.59%
2023/10/27	1	95.50	0	0.00	95.80	1	4,291	0.02%
2023/10/26	2	96.15	1	96.00	96.00	1	4,311	0.02%
2023/10/23	0	0.00	0.4	99.72	98.80	-0.4	4,354	-0.01%
2023/10/20	1	98.60	0	0.00	99.00	1	4,363	0.02%
2023/10/19	4	102.25	2	102.25	101.50	2	4,417	0.05%
2023/10/17	1	108.00	2	106.50	104.50	-1	4,526	-0.02%
2023/10/16	0	0.00	1	108.50	107.50	-1	4,590	-0.02%
2023/10/13	2	107.50	0	0.00	106.50	2	4,614	0.04%
2023/10/12	3	106.50	1	106.00	107.50	2	4,638	0.04%
2023/10/11	1	106.00	0	0.00	104.50	1	4,650	0.02%
2023/10/06	1	108.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	1	110.00	2	107.00	107.50	-1	4,711	-0.02%
2023/10/04	8	111.31	4	111.25	109.00	4	4,741	0.08%
2023/10/03	0	0.00	0.2	109.25	108.50	-0.2	4,573	0.00%
2023/10/02	3	111.00	0	0.00	109.50	3	4,710	0.06%
2023/09/27	3	107.67	2	108.00	108.00	1	5,086	0.02%
2023/09/25	0	0.00	0.1	111.00	111.00	-0.1	5,119	0.00%
2023/09/22	4	110.63	2	110.00	111.50	2	5,146	0.04%
2023/09/21	1	109.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	1	113.00	1	112.50	112.50	0	5,107	0.00%
2023/09/19	5.1	115.39	1	117.00	113.50	4.1	5,073	0.08%
2023/09/18	1	119.50	1	119.50	119.00	0	4,963	0.00%
2023/09/15	0	0.00	3	118.17	117.00	-3	4,928	-0.06%
2023/09/13	3	118.83	11	117.55	118.00	-8	4,824	-0.17%
2023/09/12	9	118.50	10.2	119.57	120.50	-1.2	4,754	-0.03%
2023/09/11	9.1	120.62	12	118.92	117.50	-3	4,616	-0.06%
2023/09/08	0	0.00	4	115.38	116.50	-4	4,370	-0.09%
2023/09/07	14	117.32	10.3	116.04	115.00	3.7	4,311	0.09%
2023/09/06	2	111.50	2	114.50	114.00	0	4,118	0.00%
2023/09/05	10	112.15	10	111.90	112.00	0	3,955	0.00%
2023/09/04	7	99.23	16	105.16	110.00	-9	3,740	-0.24%
2023/09/01	4	99.65	11	100.13	100.00	-7	3,578	-0.20%
2023/08/31	10	97.92	2	97.60	97.00	8	3,519	0.23%
2023/08/30	10	96.93	17	96.59	97.70	-7	3,555	-0.20%
2023/08/29	1	91.20	1.3	91.58	91.70	-0.3	3,535	-0.01%
2023/08/25	3	93.87	2.1	94.74	93.20	0.9	3,585	0.03%
2023/08/24	6	95.05	5	94.38	94.40	1	3,576	0.03%
2023/08/23	1.1	93.47	3	94.43	94.60	-1.9	3,561	-0.05%
2023/08/22	1	90.40	3	89.17	90.40	-2	3,524	-0.06%
2023/08/21	1	87.70	3.1	87.75	87.50	-2.1	3,506	-0.06%
2023/08/17	7	89.71	5	89.22	89.90	2	3,515	0.06%
2023/08/16	3	88.07	4	88.38	88.90	-1	3,512	-0.03%
2023/08/15	5.1	88.38	2	90.95	88.00	3.1	3,502	0.09%
2023/08/14	5	91.66	1	92.60	89.50	4	3,488	0.11%
2023/08/11	0	0.00	0.1	92.70	91.80	-0.1	3,487	0.00%
2023/08/10	5	94.22	4	94.20	93.60	1	3,487	0.03%
2023/08/09	8.1	97.49	4.1	99.42	94.90	4	3,499	0.11%
2023/08/08	9	98.64	9.1	99.04	99.20	-0.1	3,431	0.00%
2023/08/07	20	99.65	12.1	100.29	100.00	7.9	3,397	0.23%
2023/08/04	2	95.65	7	97.57	99.50	-5	3,254	-0.15%
2023/08/02	3	92.67	3	92.60	90.50	0	3,095	0.00%
2023/08/01	1	91.80	1	92.30	92.50	0	3,084	0.00%
2023/07/31	1	93.40	1	93.70	92.30	0	3,097	0.00%
2023/07/28	15	92.43	15.2	92.78	91.60	-0.2	3,081	-0.01%
2023/07/27	1	91.50	0	0.00	91.10	1	3,068	0.03%
2023/07/26	5	91.52	5	92.42	90.00	0	3,101	0.00%
2023/07/25	2	96.55	2	95.90	95.50	0	3,086	0.00%
2023/07/24	9.1	99.07	6	98.27	95.90	3.1	3,095	0.10%
2023/07/21	5	97.74	1.5	97.85	97.50	3.5	3,030	0.12%
2023/07/20	4.3	99.08	9.2	99.45	100.00	-4.9	3,024	-0.16%
2023/07/19	6.3	98.34	13	99.13	96.20	-6.8	2,932	-0.23%
2023/07/18	10	97.21	3	97.33	96.50	7	2,905	0.24%
2023/07/17	3	97.40	9	97.64	96.60	-6	2,913	-0.21%
2023/07/14	5	98.14	3	97.70	97.60	2	2,935	0.07%
2023/07/13	6.1	98.82	4	99.28	97.60	2.1	2,963	0.07%
2023/07/12	14	100.64	14.7	100.23	99.20	-0.7	2,963	-0.02%
2023/07/11	3.7	101.09	5.3	101.85	103.00	-1.6	2,923	-0.05%
2023/07/10	4.4	99.01	5	99.52	99.90	-0.6	2,853	-0.02%
2023/07/07	8	98.82	9	97.26	96.40	-1	2,797	-0.03%
2023/07/06	6.1	100.29	16	100.57	101.00	-9.9	2,753	-0.36%
2023/07/05	21	97.09	19	95.82	93.90	2	2,569	0.08%
2023/07/04	7	90.99	6.2	92.07	92.20	0.8	2,486	0.03%
2023/07/03	1.4	88.83	0.4	90.80	91.30	1	2,511	0.04%
2023/06/30	6	90.88	9	90.38	90.30	-3	2,543	-0.12%
2023/06/29	2.2	87.55	3.4	87.56	88.50	-1.2	2,648	-0.05%
2023/06/28	1	88.00	0	0.00	88.00	1	2,944	0.03%
2023/06/27	0.3	86.50	0	0.00	86.00	0.3	3,058	0.01%
2023/06/21	3	87.27	3	87.63	87.10	0	3,190	0.00%
2023/06/20	5.2	88.60	2.1	88.66	88.50	3.1	3,180	0.10%
2023/06/19	7	89.19	7	89.70	89.30	0	3,181	0.00%
2023/06/16	2	90.50	0	0.00	90.50	2	3,177	0.06%
2023/06/15	7	92.11	2	91.44	92.00	5	3,176	0.16%
2023/06/14	3	89.17	2	89.20	88.60	1	3,176	0.03%
2023/06/13	2	90.25	3	90.97	90.70	-1	3,171	-0.03%
2023/06/12	0	0.00	1	90.60	89.80	-1	3,162	-0.03%
2023/06/09	2	90.25	2	90.50	90.30	0	3,153	0.00%
2023/06/08	1	90.60	2	91.60	90.10	-1	3,136	-0.03%
2023/06/07	13	93.64	6	93.62	93.20	7	3,092	0.23%
2023/06/06	10	88.69	8.1	89.19	89.60	1.9	2,970	0.07%
2023/06/05	10	89.45	9	89.76	90.00	1	2,919	0.03%
2023/06/02	6	87.37	18	87.31	88.10	-12	2,829	-0.42%
2023/06/01	8.2	84.19	10	84.56	84.10	-1.8	2,751	-0.07%
2023/05/31	6	83.48	9	83.63	82.90	-3	2,754	-0.11%
2023/05/30	2	81.25	0	0.00	81.00	2	2,709	0.07%
2023/05/29	1	82.10	0	0.00	81.70	1	2,708	0.04%
2023/05/23	3	81.50	13	81.05	81.00	-10	2,793	-0.36%
2023/05/22	5	79.98	6	79.58	80.20	-1	2,834	-0.04%
2023/05/19	2	77.80	1.1	78.37	78.00	0.9	2,833	0.03%
2023/05/17	2	77.15	2	77.85	77.40	0	2,828	0.00%
2023/05/16	5	77.92	4	78.48	77.20	1	2,814	0.04%
2023/05/15	2	77.25	0.3	77.01	76.80	1.7	2,805	0.06%
2023/05/11	5	79.36	3	79.80	78.70	2	2,804	0.07%
2023/05/10	5	79.90	7	79.11	80.40	-2	2,821	-0.07%
2023/05/09	13	78.77	1	81.10	78.80	12	2,816	0.43%
2023/05/08	0	0.00	1	81.10	81.00	-1	2,812	-0.04%
2023/05/05	4	80.50	1	81.70	80.10	3	2,834	0.11%
2023/05/04	5	82.06	4	82.83	81.20	1	2,828	0.04%
2023/05/03	5	82.42	3	83.33	82.10	2	2,846	0.07%
2023/05/02	1	85.90	0	0.00	84.30	1	2,862	0.03%
2023/04/28	4	83.48	2	83.00	82.80	2	2,943	0.07%
2023/04/27	1	80.60	0	0.00	79.60	1	2,979	0.03%
2023/04/26	0	0.00	0.7	82.00	82.00	-0.7	2,971	-0.02%
2023/04/25	2	85.65	4	84.63	83.00	-2	2,969	-0.07%
2023/04/24	1	90.00	1	89.70	88.30	0	2,943	0.00%
2023/04/21	1	89.10	2	92.45	89.00	-1	2,953	-0.03%
2023/04/20	7	92.54	6	90.60	90.60	1	2,945	0.03%
2023/04/19	2.4	94.53	5	95.00	94.10	-2.6	3,037	-0.09%
2023/04/18	1	92.80	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	4	92.68	93.90	-4	3,010	-0.13%
2023/04/14	3	90.80	19	90.78	90.40	-16	2,968	-0.54%
2023/04/13	15	92.09	3	92.40	90.40	12	2,945	0.41%
2023/04/12	2.1	91.97	1	92.60	93.40	1.1	2,911	0.04%
2023/04/11	7	93.93	13	93.24	93.70	-6	2,871	-0.21%
2023/04/10	4	90.65	5	91.14	91.00	-1	2,772	-0.04%
2023/04/07	14	90.04	9	90.52	90.60	5	2,734	0.18%
2023/04/06	8	87.01	11	87.95	89.00	-3	2,638	-0.11%
2023/03/31	5	85.84	4	86.18	87.20	1	2,585	0.04%
2023/03/30	18	86.87	18	87.38	87.80	0	2,526	0.00%
2023/03/29	17	86.61	30	88.72	85.10	-13	2,387	-0.54%
2023/03/28	17	82.21	19	82.14	82.30	-2	2,095	-0.10%
2023/03/27	9	81.04	15	82.36	82.80	-6	1,974	-0.30%
2023/03/24	8.3	80.49	8	80.08	80.90	0.3	1,894	0.01%
2023/03/23	9	78.09	9	78.31	78.10	0	1,841	0.00%
2023/03/22	1	78.20	2	78.00	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	1	77.70	78.00	-1	1,844	-0.05%
2023/03/20	4	77.43	3	77.97	77.30	1	1,850	0.05%
2023/03/17	12	76.76	14	76.01	77.00	-2	1,844	-0.11%
2023/03/16	2	73.50	5	72.72	72.10	-3	1,803	-0.17%
2023/03/15	0	0.00	5	75.20	74.00	-5	1,808	-0.28%
2023/03/14	5	74.54	4	74.55	74.10	1	1,819	0.05%
2023/03/13	1	74.30	1	75.00	75.50	0	1,855	0.00%
2023/03/10	7	76.07	10	75.50	75.30	-3	1,871	-0.16%
2023/03/09	3	79.10	3	77.80	77.80	0	1,897	0.00%
2023/03/08	10	78.90	1	79.00	78.90	9	1,918	0.47%
2023/03/07	6	78.77	8	79.26	78.50	-2	1,953	-0.10%
2023/03/06	5	78.80	4	78.13	79.30	1	1,982	0.05%
2023/03/03	3	75.50	5	77.10	77.50	-2	2,067	-0.10%
2023/03/02	1	76.60	1	76.96	76.60	0	2,322	0.00%
2023/03/01	1	76.50	2	76.95	77.10	-1	2,428	-0.04%
2023/02/24	3	77.10	2	77.70	76.70	1	2,435	0.04%
2023/02/22	3	77.60	1	77.80	77.50	2	2,422	0.08%
2023/02/21	10	80.89	4	80.88	79.20	6	2,423	0.25%
2023/02/20	2	78.70	6	80.00	81.00	-4	2,353	-0.17%
2023/02/17	3	77.17	2	77.85	76.90	1	2,309	0.04%
2023/02/16	1	77.40	2	77.10	77.10	-1	2,312	-0.04%
2023/02/15	3	77.10	3	76.10	76.10	0	2,374	0.00%
2023/02/14	2	76.60	2	76.95	76.20	0	2,405	0.00%
2023/02/10	3	75.70	3	76.07	76.30	0	2,431	0.00%
2023/02/09	2	77.50	1	78.20	77.30	1	2,420	0.04%
2023/02/08	2	78.00	7	78.30	78.80	-5	2,417	-0.21%
2023/02/07	9	76.78	10	77.15	77.30	-1	2,404	-0.04%
2023/02/06	2	76.35	6	77.48	76.70	-4	2,413	-0.17%
2023/02/03	8	76.50	3	76.63	75.60	5	2,440	0.20%
2023/02/02	2	78.20	2	78.75	78.40	0	2,458	0.00%
2023/02/01	2	77.95	0	0.00	77.90	2	2,486	0.08%
2023/01/31	4	78.33	1	79.00	79.50	3	2,460	0.12%
2023/01/30	3	78.97	50	79.26	79.90	-47	2,435	-1.93%
2023/01/17	3	72.20	5	73.08	74.20	-2	2,326	-0.09%
2023/01/16	3.2	70.86	4	71.45	69.90	-0.8	2,254	-0.04%
2023/01/13	3	71.27	3	71.70	70.50	0	2,238	0.00%
2023/01/12	1	73.80	0	0.00	72.50	1	2,229	0.04%
2023/01/11	1	74.20	0	0.00	74.10	1	2,223	0.04%
2023/01/10	0	0.00	1	74.30	74.20	-1	2,221	-0.05%
2023/01/09	15	75.95	15	76.00	75.20	0	2,193	0.00%
2023/01/06	2	72.25	2	72.60	73.10	0	2,076	0.00%
2023/01/05	1	72.40	4	73.50	71.90	-3	2,069	-0.14%
2023/01/04	4	71.00	6	70.90	70.80	-2	2,021	-0.10%
2023/01/03	2	68.75	3	68.70	69.10	-1	2,013	-0.05%
2022/12/30	1	68.50	0	0.00	68.10	1	2,013	0.05%
2022/12/29	2	68.65	6	67.65	69.10	-4	2,026	-0.20%
2022/12/27	2	68.30	2	68.80	68.20	0	2,079	0.00%
2022/12/23	1	67.70	1	67.80	67.70	0	2,102	0.00%
2022/12/21	3	66.77	2	67.20	66.60	1	2,129	0.05%
2022/12/15	12	72.66	0	0.00	71.90	12	2,144	0.56%
2022/12/14	2	71.95	2	72.70	73.50	0	2,131	0.00%
2022/12/12	23	70.86	23	69.82	70.90	0	2,117	0.00%
2022/12/09	1	70.90	1	71.00	69.80	0	2,110	0.00%
2022/12/08	2	70.80	0	0.00	70.60	2	2,100	0.10%
2022/12/07	1	73.30	1	73.60	71.50	0	2,092	0.00%
2022/12/05	23	76.04	1	77.00	74.50	22	2,069	1.06%
2022/12/01	1	77.00	0	0.00	75.40	1	2,018	0.05%
2022/11/30	3	75.67	1.5	76.91	75.40	1.5	1,996	0.08%
2022/11/29	4.1	75.76	0.2	76.30	76.40	3.9	1,991	0.20%
2022/11/28	3	78.73	1	78.60	78.80	2	1,970	0.10%
2022/11/25	21.2	79.86	7	80.23	79.30	14.2	1,999	0.71%
2022/11/24	27.3	77.68	27.2	79.76	81.50	0.1	2,007	0.01%
2022/11/23	11.3	73.59	125	74.91	75.50	-113.7	1,717	-6.62%	大賣/鉅額交易
2022/11/22	0	0.00	2	69.10	68.70	-2	1,617	-0.12%
2022/11/18	5	70.42	6	69.58	68.80	-1	1,630	-0.06%
2022/11/17	6	69.12	14	69.13	70.50	-8	1,689	-0.47%
2022/11/16	1	67.70	0	0.00	68.60	1	1,764	0.06%
2022/11/15	3	68.30	4	68.60	68.50	-1	1,755	-0.06%
2022/11/11	8	68.00	4	65.80	65.80	4	1,720	0.23%
2022/11/10	0	0.00	2	66.75	66.90	-2	1,656	-0.12%
2022/11/08	2	63.65	0	0.00	62.70	2	1,608	0.12%
2022/11/03	4	63.05	4	63.45	63.40	0	1,598	0.00%
2022/11/02	2	63.60	3	63.33	63.30	-1	1,583	-0.06%
2022/11/01	0	0.00	1	61.60	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	3	60.73	61.80	-3	1,530	-0.20%
2022/10/28	6	56.72	4	56.75	56.20	2	1,509	0.13%
2022/10/26	6	58.03	5	58.20	58.20	1	1,457	0.07%
2022/10/25	9	59.34	6	58.43	58.00	3	1,444	0.21%
2022/10/21	3	61.10	1	58.70	58.70	2	1,443	0.14%
2022/10/19	2	60.95	0	0.00	60.60	2	1,494	0.13%
2022/10/18	2	60.45	1	61.10	60.60	1	1,485	0.07%
2022/10/17	2	60.50	8	59.30	60.50	-6	1,477	-0.41%
2022/10/14	4	57.70	9	57.33	58.70	-5	1,464	-0.34%
2022/10/13	0	0.00	1	56.10	55.20	-1	1,456	-0.07%
2022/10/12	10	59.29	8	60.05	58.80	2	1,436	0.14%
2022/10/11	8	59.40	4	59.68	59.60	4	1,429	0.28%
2022/10/07	0	0.00	3	62.80	62.50	-3	1,429	-0.21%
2022/10/06	3	63.17	3	63.80	63.70	0	1,440	0.00%
2022/10/05	5	64.66	5	64.92	65.00	0	1,425	0.00%
2022/10/04	2	61.20	1	61.70	61.40	1	1,376	0.07%
2022/10/03	2	60.30	2	60.35	59.90	0	1,373	0.00%
2022/09/30	0	0.00	5	59.20	60.90	-5	1,383	-0.36%
2022/09/29	9	59.63	5	60.10	60.20	4	1,383	0.29%
2022/09/28	2	61.85	1	60.80	59.70	1	1,402	0.07%
2022/09/27	12	63.66	8	64.36	63.50	4	1,407	0.28%
2022/09/26	8	67.80	2	68.65	66.10	6	1,423	0.42%
2022/09/23	7	70.89	1	71.30	70.20	6	1,429	0.42%
2022/09/22	2	69.45	4.2	70.47	71.50	-2.2	1,445	-0.15%
2022/09/21	3	71.83	3	72.67	71.40	0	1,442	0.00%
2022/09/20	2	72.65	1	73.50	72.80	1	1,452	0.07%
2022/09/19	2	73.30	1	73.50	72.60	1	1,460	0.07%
2022/09/16	3	75.10	1	74.50	74.50	2	1,459	0.14%
2022/09/15	1	75.80	2	76.25	76.50	-1	1,465	-0.07%
2022/09/13	1	76.70	3	79.17	76.20	-2	1,498	-0.13%
2022/09/12	0	0.00	2	77.40	77.10	-2	1,525	-0.13%
2022/09/08	1	74.60	2	75.45	75.00	-1	1,543	-0.06%
2022/09/07	0	0.00	3	74.33	74.10	-3	1,564	-0.19%
2022/09/06	1	76.80	4	76.65	75.50	-3	1,579	-0.19%
2022/09/05	6	77.85	3	78.03	78.00	3	1,578	0.19%
2022/09/02	7	79.47	9.1	79.85	80.50	-2.1	1,593	-0.13%
2022/09/01	18	81.99	6	81.77	80.80	12	1,578	0.76%
2022/08/31	13	82.40	16	81.86	82.00	-3	1,524	-0.20%
2022/08/29	2	74.30	0	0.00	74.90	2	1,447	0.14%
2022/08/25	1	76.20	0	0.00	77.00	1	1,506	0.07%
2022/08/24	19	79.92	6	79.90	77.20	13	1,540	0.84%
2022/08/23	3	78.80	7.5	80.20	82.00	-4.5	1,536	-0.29%
2022/08/22	0	0.00	5	76.08	75.60	-5	1,469	-0.34%
2022/08/17	1.2	76.27	1	76.60	76.80	0.2	1,514	0.01%
2022/08/16	1	76.00	0	0.00	76.10	1	1,520	0.07%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/12	4	75.33	4	74.85	75.80	0	1,539	0.00%
2022/08/11	0	73.50	2	74.10	73.50	-2	1,545	-0.13%
2022/08/08	1	72.30	1	71.70	72.30	0	1,647	0.00%
2022/08/04	1	70.00	0	0.00	69.20	1	1,658	0.06%
2022/08/03	0	0.00	1	72.20	71.30	-1	1,638	-0.06%
2022/07/29	0	0.00	2	71.70	72.10	-2	1,696	-0.12%
2022/07/28	3	70.47	2.1	70.87	70.50	0.9	1,747	0.05%
2022/07/27	2	68.60	0	0.00	70.90	2	1,751	0.11%
2022/07/26	3	74.77	2	73.70	73.70	1	1,710	0.06%
2022/07/22	0	0.00	1	78.70	77.60	-1	1,727	-0.06%
2022/07/21	0	0.00	2	78.40	78.70	-2	1,764	-0.11%
2022/07/20	0.1	76.00	1	76.70	76.40	-0.9	1,792	-0.05%
2022/07/18	0	0.00	1	75.00	74.30	-1	1,826	-0.05%
2022/07/15	1.1	74.18	1	73.80	73.50	0.1	1,835	0.01%
2022/07/14	2	71.80	2	72.15	72.80	0	1,835	0.00%
2022/07/08	0	0.00	2	72.25	72.30	-2	1,823	-0.11%
2022/07/06	5	67.06	5	66.40	66.10	0	1,824	0.00%
2022/07/05	9	72.11	8	71.49	70.70	1	1,812	0.06%
2022/07/04	8	75.71	10	72.22	72.00	-2	1,807	-0.11%
2022/07/01	4	79.65	12	79.18	77.10	-8	1,816	-0.44%
2022/06/30	4	84.20	6	81.07	85.00	-2	1,806	-0.11%
2022/06/29	3	83.20	3.2	84.45	84.60	-0.2	1,799	-0.01%
2022/06/28	2	84.80	3	84.23	84.30	-1	1,797	-0.06%
2022/06/27	6	84.53	7	85.01	84.90	-1	1,802	-0.06%
2022/06/24	3	81.77	6	82.13	82.20	-3	1,808	-0.17%
2022/06/23	4	80.80	0	0.00	80.70	4	1,818	0.22%
2022/06/22	5.5	81.63	6	80.30	80.20	-0.5	1,829	-0.03%
2022/06/21	6	83.00	6	82.85	83.20	0	1,825	0.00%
2022/06/20	3	80.17	3	80.77	79.50	0	1,819	0.00%
2022/06/17	3	82.73	3	82.50	82.60	0	1,799	0.00%
2022/06/16	2	87.81	0	0.00	86.20	2	1,825	0.11%
2022/06/15	2	87.30	2	88.45	91.00	0	1,818	0.00%
2022/06/14	2	86.15	2	88.35	88.50	0	1,838	0.00%
2022/06/13	4	89.48	0	0.00	88.10	4	1,867	0.21%
2022/06/09	3	94.20	3	93.90	93.70	0	1,920	0.00%
2022/06/08	3	94.37	2	93.20	92.90	1	1,988	0.05%
2022/06/07	3	94.73	2	94.60	94.60	1	1,983	0.05%
2022/06/06	9	96.21	4	96.15	96.70	5	1,972	0.25%
2022/06/02	7	94.73	2	94.10	94.10	5	1,939	0.26%
2022/06/01	2	95.60	6	95.60	95.40	-4	1,958	-0.20%
2022/05/31	9	92.91	66.1	93.69	94.40	-57.1	1,934	-2.95%
2022/05/30	4	89.55	8	89.69	90.10	-4	1,943	-0.21%
2022/05/27	20	88.60	6	88.20	88.20	14	1,926	0.73%
2022/05/26	1	85.20	0	0.00	84.10	1	1,914	0.05%
2022/05/24	0	0.00	4	83.93	83.60	-4	1,972	-0.20%
2022/05/23	3	86.43	5	86.08	85.70	-2	1,975	-0.10%
2022/05/20	1	86.80	1	87.00	87.80	0	1,996	0.00%
2022/05/19	4	85.60	5	87.40	88.00	-1	1,989	-0.05%
2022/05/17	6	87.93	11	87.25	88.80	-5	1,971	-0.25%
2022/05/16	3	82.80	2	84.80	82.00	1	1,938	0.05%
2022/05/12	3	81.53	7	83.51	81.30	-4	2,035	-0.20%
2022/05/11	0	0.00	1	83.80	83.40	-1	2,082	-0.05%
2022/05/10	5	79.88	8	82.36	82.30	-3	2,107	-0.14%
2022/05/09	3	80.93	0	0.00	80.00	3	2,170	0.14%
2022/05/06	1	81.90	2	81.80	82.10	-1	2,175	-0.05%
2022/05/05	1	83.50	0	0.00	85.30	1	2,191	0.05%
2022/05/04	0	85.00	0	0.00	84.30	0	2,143	0.00%
2022/05/03	2	84.50	1	84.80	85.60	1	2,129	0.05%
2022/04/28	0	0.00	1	85.00	83.90	-1	2,166	-0.05%
2022/04/27	12	84.09	5	85.76	83.10	7	2,167	0.32%
2022/04/26	15	90.40	13	90.69	89.80	2	2,145	0.09%
2022/04/25	0	92.60	0	0.00	92.10	0	2,135	0.00%
2022/04/22	5	93.86	1	94.50	94.00	4	2,131	0.19%
2022/04/21	1	92.60	0	0.00	92.90	1	2,136	0.05%
2022/04/20	0	0.00	2	90.65	90.60	-2	2,184	-0.09%
2022/04/18	1	92.00	0	0.00	91.50	1	2,333	0.04%
2022/04/15	1	95.00	0	0.00	94.40	1	2,345	0.04%
2022/04/14	2	97.50	0	0.00	97.80	2	2,434	0.08%
2022/04/13	2	97.90	2	98.00	98.00	0	2,452	0.00%
2022/04/12	0	0.00	1	97.00	97.60	-1	2,501	-0.04%
2022/04/11	0	96.00	0	0.00	95.00	0	2,500	0.00%
2022/04/08	2	97.50	2	97.60	97.60	0	2,513	0.00%
2022/04/07	1	94.80	7	95.09	95.70	-6	2,509	-0.24%
2022/04/06	1	99.20	0	0.00	98.40	1	2,477	0.04%
2022/04/01	2	99.10	2	98.70	98.80	0	2,510	0.00%
2022/03/30	1	102.00	50	102.00	101.50	-49	2,521	-1.94%
2022/03/29	2	102.50	2	103.00	103.00	0	2,559	0.00%
2022/03/24	0	0.00	2	100.00	102.00	-2	2,627	-0.08%
2022/03/23	4	102.38	2	101.50	101.50	2	2,726	0.07%
2022/03/22	2	101.50	1	101.50	101.50	1	2,738	0.04%
2022/03/21	3	104.00	1	105.00	101.50	2	2,741	0.07%
2022/03/18	2	101.25	1	102.50	102.50	1	2,723	0.04%
2022/03/17	4	99.63	1.2	100.43	101.50	2.8	2,748	0.10%
2022/03/16	1	98.00	1	98.00	98.00	0	2,722	0.00%
2022/03/15	0	0.00	1	95.50	93.50	-1	2,697	-0.04%
2022/03/14	3	96.60	3	97.07	97.70	0	2,684	0.00%
2022/03/11	5.1	98.43	2	98.40	98.20	3.1	2,642	0.12%
2022/03/10	4	103.50	0	0.00	103.00	4	2,574	0.16%
2022/03/09	1	101.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	1	99.80	2	99.90	99.60	-1	2,604	-0.04%
2022/03/04	2.1	107.76	0	0.00	106.00	2.1	2,595	0.08%
2022/03/03	2	110.50	2	110.25	110.00	0	2,628	0.00%
2022/03/02	2	105.00	2	107.00	107.00	0	2,610	0.00%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	2	102.75	2	101.50	101.00	0	2,723	0.00%
2022/02/22	2	106.00	0	0.00	104.50	2	2,759	0.07%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	112.00	111.50	-1	2,913	-0.03%
2022/02/16	2	109.50	1	109.00	109.00	1	2,929	0.03%
2022/02/15	3	108.67	1	107.50	107.50	2	2,937	0.07%
2022/02/14	2.1	109.05	2	110.25	108.50	0.1	2,902	0.00%
2022/02/11	2	114.25	1	113.50	113.50	1	2,876	0.03%
2022/02/10	2	115.75	2.3	116.40	118.00	-0.3	2,850	-0.01%
2022/02/09	5.3	112.49	2	112.75	114.50	3.3	2,845	0.11%
2022/02/08	2.5	116.19	13	115.00	116.00	-10.5	2,795	-0.38%
2022/02/07	3	113.00	13	113.15	115.00	-10	2,876	-0.35%
2022/01/26	1	117.50	1	116.50	116.50	0	2,887	0.00%
2022/01/24	0	0.00	0.1	116.50	118.50	-0.1	3,051	0.00%
2022/01/21	4	119.00	2	117.00	117.00	2	3,215	0.06%
2022/01/20	0	0.00	2	120.75	121.50	-2	3,291	-0.06%
2022/01/18	2.2	122.65	0	0.00	122.00	2.2	3,646	0.06%
2022/01/17	0	124.50	0	0.00	124.50	0	3,659	0.00%
2022/01/14	3	121.33	2	123.25	123.00	1	3,713	0.03%
2022/01/13	1	119.50	1	119.50	119.50	0	3,747	0.00%
2022/01/12	9	120.56	2	119.25	119.00	7	3,707	0.19%
2022/01/11	2	127.50	0	0.00	125.50	2	3,610	0.06%
2022/01/10	0	129.00	0	130.50	130.50	0	3,587	0.00%
2022/01/07	3	130.17	2	130.75	130.50	1	3,580	0.03%
2022/01/06	3	135.51	4	135.50	136.00	-1	3,506	-0.03%
2022/01/05	2	139.75	2	139.01	138.50	0	3,510	0.00%
2022/01/04	0	0.00	2	145.00	144.50	-2	3,482	-0.06%
2022/01/03	0	0.00	4	143.50	143.50	-4	3,523	-0.11%
2021/12/30	0	142.50	0	0.00	142.00	0	3,549	0.00%
2021/12/29	2	141.01	0	0.00	142.00	2	3,609	0.06%
2021/12/28	2	143.25	1	144.00	143.00	1	3,672	0.03%
2021/12/27	7	142.21	3	142.00	142.50	4	3,682	0.11%
2021/12/24	10	142.00	7.1	142.00	141.50	2.9	3,727	0.08%
2021/12/23	4	139.88	1	140.00	141.00	3	3,746	0.08%
2021/12/22	4.1	138.65	1	136.50	139.50	3.1	3,769	0.08%
2021/12/21	0.1	135.00	0	0.00	137.50	0.1	3,741	0.00%
2021/12/20	0	0.00	16	134.00	133.50	-16	3,731	-0.43%
2021/12/17	17	136.21	8	136.94	137.50	9	3,723	0.24%
2021/12/16	2.1	141.69	1	141.00	142.50	1.1	3,647	0.03%
2021/12/15	0	140.50	0	0.00	140.00	0	3,687	0.00%
2021/12/14	10	140.30	1	141.50	139.50	9	3,746	0.24%
2021/12/13	6	145.50	15	145.83	144.00	-9	3,887	-0.23%
2021/12/10	6	142.25	5	142.00	141.50	1	4,011	0.02%
2021/12/09	1	144.50	10	144.40	144.00	-9	4,040	-0.22%
2021/12/08	11	145.77	0	0.00	145.00	11	4,087	0.27%
2021/12/07	3	145.50	0	0.00	146.00	3	4,097	0.07%
2021/12/06	3	145.17	0	0.00	144.00	3	4,114	0.07%
2021/12/03	2.1	145.55	0	0.00	146.00	2.1	4,183	0.05%
2021/12/02	4	144.00	0	0.00	146.00	4	4,229	0.09%
2021/12/01	0	146.50	1	145.00	146.50	-1	4,262	-0.02%
2021/11/30	1	147.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	0	0.00	6	146.50	147.00	-6	4,439	-0.14%
2021/11/26	3.1	142.91	5	144.60	145.00	-1.9	4,498	-0.04%
2021/11/25	2	149.75	1	152.00	148.00	1	4,473	0.02%
2021/11/24	4	150.00	10	149.60	149.00	-6	4,490	-0.13%
2021/11/23	6	153.42	5	155.30	151.00	1	4,467	0.02%
2021/11/22	4	155.63	2	156.25	156.00	2	4,482	0.04%
2021/11/19	12	157.58	3	158.50	156.00	9	4,636	0.19%
2021/11/18	2.1	156.96	1	159.00	156.00	1.1	4,675	0.02%
2021/11/17	102	157.48	6	157.17	157.50	96	4,698	2.04%	大買/
2021/11/16	102	154.50	4	154.25	154.50	98	4,643	2.11%	大買/
2021/11/15	8	152.44	1	154.00	151.50	7	4,594	0.15%
2021/11/12	5	153.10	5	152.90	152.50	0	4,614	0.00%
2021/11/11	6	150.83	3	150.50	150.00	3	4,616	0.07%
2021/11/10	2	152.00	2	150.75	151.50	0	4,664	0.00%
2021/11/09	1	148.50	3	148.50	148.50	-2	4,682	-0.04%
2021/11/08	3	149.50	0	0.00	149.00	3	4,654	0.06%
2021/11/05	0	148.50	1	150.50	152.00	-1	4,661	-0.02%
2021/11/04	8.1	152.36	8	149.50	150.00	0.1	4,693	0.00%
2021/11/03	9.1	156.33	2	156.00	155.00	7.1	4,630	0.15%
2021/11/02	16.1	160.14	3	165.17	154.00	13.1	4,621	0.28%
2021/11/01	10	159.80	7	160.29	161.00	3	4,584	0.07%
2021/10/29	15.1	163.05	9	162.28	159.50	6.1	4,642	0.13%
2021/10/28	10	158.75	13	159.73	158.50	-3	4,492	-0.07%
2021/10/27	14	159.27	21.1	159.46	161.50	-7.1	4,457	-0.16%
2021/10/26	11	145.55	3	147.67	149.00	8	4,249	0.19%
2021/10/22	2	137.00	1	139.00	140.00	1	4,315	0.02%
2021/10/21	11	148.86	3	145.50	143.50	8	4,357	0.18%
2021/10/20	2	143.50	2	144.00	143.50	0	4,338	0.00%
2021/10/19	1	141.00	2	141.25	143.00	-1	4,470	-0.02%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	3	138.83	2	140.00	140.00	1	4,962	0.02%
2021/10/13	2	135.75	4	133.38	133.50	-2	5,126	-0.04%
2021/10/12	2	136.25	0	0.00	136.50	2	5,191	0.04%
2021/10/08	2	143.25	2	143.75	142.00	0	5,281	0.00%
2021/10/07	0	0.00	2	141.75	141.50	-2	5,378	-0.04%
2021/10/06	1	136.50	1	140.50	137.50	0	5,607	0.00%
2021/10/04	5	135.20	4	136.50	132.00	1	6,024	0.02%
2021/10/01	3.1	136.31	0	0.00	136.50	3.1	6,243	0.05%
2021/09/30	0	0.00	1	142.00	143.50	-1	6,511	-0.02%
2021/09/29	1	140.00	3	142.50	140.50	-2	6,543	-0.03%
2021/09/28	3	146.50	2	145.50	148.00	1	6,625	0.02%
2021/09/27	1	150.50	8	150.06	149.50	-7	6,785	-0.10%
2021/09/24	3	150.33	2	151.25	150.50	1	6,839	0.01%
2021/09/23	2	150.50	1	150.00	150.00	1	6,992	0.01%
2021/09/22	2	150.50	3	150.83	149.50	-1	7,012	-0.01%
2021/09/17	7	149.50	5	147.50	150.50	2	7,006	0.03%
2021/09/16	9	146.94	4	145.75	144.50	5	7,056	0.07%
2021/09/15	4	147.75	1	149.50	150.00	3	7,098	0.04%
2021/09/14	1	159.00	1	158.00	159.50	0	7,042	0.00%
2021/09/13	5	159.70	2	158.00	157.00	3	7,067	0.04%
2021/09/10	4	162.50	1	162.50	163.50	3	7,043	0.04%
2021/09/09	6	166.08	5	165.60	165.00	1	7,066	0.01%
2021/09/08	2	165.00	2	166.25	164.00	0	7,095	0.00%
2021/09/07	10	165.60	4	167.50	165.00	6	7,193	0.08%
2021/09/06	6	171.50	3	173.33	172.00	3	7,207	0.04%
2021/09/03	5	176.50	3	177.50	174.00	2	7,311	0.03%
2021/09/02	5	174.60	3.1	175.82	175.00	1.9	7,603	0.02%
2021/09/01	4	171.63	5	172.80	175.00	-1	7,580	-0.01%
2021/08/31	5	166.50	7	167.57	168.50	-2	7,481	-0.03%
2021/08/30	5	169.00	14.8	166.71	166.00	-9.8	7,499	-0.13%
2021/08/27	2	170.00	2	171.25	170.50	0	7,502	0.00%
2021/08/26	3	169.67	5	170.30	170.50	-2	7,514	-0.03%
2021/08/25	4	164.75	8	166.88	170.00	-4	7,537	-0.05%
2021/08/24	4	159.88	7.2	159.31	162.00	-3.2	7,398	-0.04%
2021/08/23	2	155.25	2	151.00	155.00	0	7,405	0.00%
2021/08/20	2	144.50	0	0.00	145.00	2	7,416	0.03%
2021/08/19	4	144.63	0	0.00	144.50	4	7,559	0.05%
2021/08/18	4	147.00	3	145.33	150.00	1	7,845	0.01%
2021/08/17	3	145.33	9	146.72	145.50	-6	7,965	-0.08%
2021/08/16	1	146.00	3	142.83	147.50	-2	7,970	-0.03%
2021/08/13	7.1	146.85	0	0.00	145.00	7.1	7,943	0.09%
2021/08/12	4	152.63	0	0.00	153.50	4	7,946	0.05%
2021/08/11	1	150.50	4	152.88	152.00	-3	8,010	-0.04%
2021/08/10	3	153.83	3	154.17	154.00	0	8,085	0.00%
2021/08/09	0	0.00	9	158.94	158.50	-9	8,142	-0.11%
2021/08/06	1	162.50	2	164.50	162.50	-1	8,227	-0.01%
2021/08/05	1	162.50	0	0.00	163.50	1	8,291	0.01%
2021/08/04	5	165.80	2	165.75	165.50	3	8,341	0.04%
2021/08/03	2	161.75	1	164.00	162.00	1	8,289	0.01%
2021/08/02	9	163.67	4	164.00	161.50	5	8,306	0.06%
2021/07/30	2.4	167.38	0	0.00	164.00	2.4	8,322	0.03%
2021/07/29	17.3	163.64	6	164.50	167.00	11.3	8,323	0.14%
2021/07/28	10.3	163.41	27	164.63	165.00	-16.7	8,391	-0.20%
2021/07/27	9.5	172.37	2	173.50	169.50	7.5	8,463	0.09%
2021/07/26	1.5	178.83	1	179.50	177.50	0.5	8,524	0.01%
2021/07/23	17	178.56	4.1	180.07	176.00	12.9	8,542	0.15%
2021/07/22	16	188.59	2	189.25	183.50	14	8,500	0.16%
2021/07/21	9	184.89	22	184.43	187.50	-13	8,323	-0.16%
2021/07/20	26	179.83	17	174.06	173.50	9	8,132	0.11%
2021/07/19	4	179.13	5	181.70	181.00	-1	8,090	-0.01%
2021/07/16	4	182.63	2	181.00	178.00	2	8,076	0.02%
2021/07/15	1	184.00	11	185.23	186.00	-10	8,031	-0.12%
2021/07/14	8	184.31	72	185.57	187.00	-64	7,974	-0.80%
2021/07/13	12	188.67	17	190.79	181.50	-5	7,875	-0.06%
2021/07/12	15	179.50	19.1	182.46	187.00	-4	7,644	-0.05%
2021/07/09	69	173.49	23	172.52	171.00	46	7,354	0.63%
2021/07/08	18	169.92	24	168.42	170.00	-6	7,228	-0.08%
2021/07/07	11	165.55	33	166.29	167.50	-22	7,034	-0.31%
2021/07/06	10	161.25	11	160.50	160.50	-1	6,822	-0.01%
2021/07/05	26	161.65	5	162.90	161.50	21	6,856	0.31%
2021/07/02	12	153.63	63	158.85	160.50	-51	6,846	-0.74%
2021/07/01	11	155.91	7	151.57	150.00	4	6,993	0.06%
2021/06/30	5	156.80	5	158.80	155.50	0	6,981	0.00%
2021/06/29	3	156.17	0	0.00	154.00	3	6,883	0.04%
2021/06/28	1	155.50	2	155.25	156.50	-1	6,977	-0.01%
2021/06/25	24	158.65	23	156.83	155.00	1	6,965	0.01%
2021/06/24	6	156.25	8	157.50	155.50	-2	6,906	-0.03%
2021/06/23	2	151.50	2	152.00	152.00	0	6,737	0.00%
2021/06/22	53	150.07	5.1	151.00	148.50	47.9	6,674	0.72%
2021/06/21	8	149.13	3.3	149.65	149.50	4.7	6,650	0.07%
2021/06/18	4	149.13	3	150.50	149.00	1	6,656	0.02%
2021/06/17	2	149.50	7	149.21	151.00	-5	6,696	-0.07%
2021/06/16	12	149.33	2	154.50	148.50	10	6,684	0.15%
2021/06/15	1	150.50	4	150.62	151.00	-3	6,544	-0.05%
2021/06/11	18	149.31	16	147.84	147.00	2	6,582	0.03%
2021/06/10	9	149.44	12.7	150.15	147.00	-3.7	6,566	-0.06%
2021/06/09	3	141.00	2	141.00	141.00	1	6,218	0.02%
2021/06/08	2	138.75	1	138.50	138.00	1	6,244	0.02%
2021/06/04	0	0.00	2	138.50	140.00	-2	6,304	-0.03%
2021/06/03	5	138.10	6	138.50	137.50	-1	6,390	-0.02%
2021/06/02	6	138.92	3	141.00	136.00	3	6,376	0.05%
2021/06/01	2	144.50	2.1	142.50	143.00	-0.1	6,310	0.00%
2021/05/28	2	140.00	6	140.83	141.50	-4	6,278	-0.06%
2021/05/27	9	139.28	12	137.63	138.00	-3	6,266	-0.05%
2021/05/26	11.2	137.60	10	137.50	135.50	1.2	6,186	0.02%
2021/05/25	0	0.00	17.8	133.93	135.00	-17.8	5,925	-0.30%
2021/05/24	8	120.37	6	121.83	123.00	2	5,848	0.03%
2021/05/21	5	120.00	6	118.67	122.00	-1	5,878	-0.02%
2021/05/20	1.1	119.73	1	121.50	117.00	0.1	5,981	0.00%
2021/05/19	8	119.63	6	119.17	121.50	2	6,021	0.03%
2021/05/18	4	118.00	4	122.00	123.00	0	6,011	0.00%
2021/05/17	5	109.90	8	115.69	117.00	-3	6,035	-0.05%
2021/05/14	9	120.78	7	118.21	116.00	2	6,001	0.03%
2021/05/13	9	115.94	4	115.25	121.50	5	6,052	0.08%
2021/05/12	2.1	113.43	25	110.92	113.00	-22.9	6,237	-0.37%
2021/05/11	3.6	119.69	6	120.17	119.00	-2.4	6,303	-0.04%
2021/05/10	8.1	133.15	10	129.80	129.50	-1.9	6,376	-0.03%
2021/05/07	5.1	134.23	3.1	132.87	134.50	2	6,490	0.03%
2021/05/06	3	129.50	3	124.50	124.00	0	6,531	0.00%
2021/05/05	2.1	128.99	1	133.00	127.00	1.1	6,646	0.02%
2021/05/04	7.1	129.84	4.3	135.16	129.00	2.8	6,867	0.04%
2021/05/03	13.8	141.93	4.4	143.07	141.50	9.4	7,454	0.13%
2021/04/29	2	156.50	1	160.00	156.00	1	7,692	0.01%
2021/04/28	1.5	160.87	5	159.10	158.00	-3.5	7,845	-0.04%
2021/04/27	1	158.97	4	158.50	159.00	-3	7,982	-0.04%
2021/04/26	3.2	152.50	0	0.00	152.00	3.2	8,109	0.04%
2021/04/23	7	150.71	6	151.00	152.00	1	8,168	0.01%
2021/04/22	3	154.67	8.5	155.32	148.50	-5.5	8,232	-0.07%
2021/04/21	3	157.33	101	156.00	156.00	-98	8,435	-1.16%	大賣/
2021/04/20	10	158.55	2	157.75	159.00	8	8,825	0.09%
2021/04/19	6.1	156.07	1	157.50	158.00	5.1	9,012	0.06%
2021/04/16	6	154.42	0	0.00	152.50	6	9,471	0.06%
2021/04/15	5	152.70	0	0.00	156.00	5	9,474	0.05%
2021/04/14	1.1	152.55	50	153.00	155.00	-48.9	9,509	-0.51%
2021/04/13	3	159.17	2.1	160.99	158.50	1	9,638	0.01%
2021/04/12	3.1	165.10	4	165.00	163.00	-0.9	9,678	-0.01%
2021/04/09	12.1	167.59	13	165.04	164.00	-0.9	9,762	-0.01%
2021/04/08	12.2	169.25	13	170.19	166.50	-0.8	9,878	-0.01%
2021/04/07	13.3	165.27	80	167.43	165.50	-66.7	9,876	-0.68%
2021/04/06	1.1	154.73	2	156.00	157.00	-0.9	9,798	-0.01%
2021/04/01	15	156.00	8	155.63	153.00	7	10,358	0.07%
2021/03/31	6	154.33	64	154.08	156.00	-58	10,433	-0.56%
2021/03/30	1	149.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	4	147.38	4	147.25	147.50	0	10,529	0.00%
2021/03/26	1	143.00	2	144.25	145.50	-1	10,544	-0.01%
2021/03/25	2	140.25	11	141.18	141.00	-9	10,589	-0.08%
2021/03/24	4	144.50	2	143.00	142.50	2	10,613	0.02%
2021/03/23	6	142.58	7	142.00	142.50	-1	10,681	-0.01%
2021/03/22	3	141.17	10	141.00	141.00	-7	10,744	-0.07%
2021/03/19	4.1	145.27	0	0.00	144.50	4.1	10,707	0.04%
2021/03/18	20.2	147.61	0	0.00	148.00	20.2	10,725	0.19%
2021/03/17	10.1	147.90	5	147.70	146.00	5.1	10,821	0.05%
2021/03/16	6	145.50	1	144.00	146.50	5	10,811	0.05%
2021/03/15	1	147.00	0	0.00	147.50	1	10,953	0.01%
2021/03/12	6.1	152.27	4	152.00	152.00	2.1	10,983	0.02%
2021/03/10	4	151.25	2	149.50	148.00	2	11,186	0.02%
2021/03/09	4.1	144.75	1.2	148.25	149.50	2.9	11,559	0.02%
2021/03/08	3	156.67	7	155.64	152.50	-4	12,197	-0.03%
2021/03/05	1	154.50	1	157.00	156.50	0	12,262	0.00%
2021/03/04	11	159.73	9	158.44	158.00	2	12,337	0.02%
2021/03/03	4	159.88	13	158.08	163.00	-9	12,440	-0.07%
2021/03/02	2.1	162.52	1	163.00	161.00	1.1	12,817	0.01%
2021/02/26	61	159.30	2	159.00	159.50	59	12,899	0.46%
2021/02/25	1	169.50	7	166.71	166.00	-6	12,939	-0.05%
2021/02/24	109	168.44	10	168.85	166.50	99	13,244	0.75%	大買/
2021/02/23	23	168.33	2.1	168.00	167.50	20.9	13,435	0.16%
2021/02/22	121.1	170.42	4.1	171.65	171.00	117	13,582	0.86%	大買/鉅額交易
2021/02/19	2.2	167.60	0	0.00	167.00	2.2	13,916	0.02%
2021/02/18	1	163.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	3.1	163.85	6	163.92	164.50	-2.9	15,466	-0.02%
2021/02/05	1	158.00	4	157.50	156.00	-3	15,559	-0.02%
2021/02/04	9	156.89	3	157.00	159.50	6	15,583	0.04%
2021/02/03	27.1	171.66	120	168.89	163.00	-92.9	15,439	-0.60%	大賣/
2021/02/02	1	159.51	1	161.00	168.00	0	15,199	0.00%
2021/02/01	2	151.50	4	151.88	155.50	-2	15,066	-0.01%
2021/01/29	22	159.45	23	159.07	155.00	-1	14,987	-0.01%
2021/01/28	101	161.50	0	0.00	160.00	101	14,856	0.68%	大買/鉅額交易
2021/01/27	16.2	166.20	19	166.97	166.50	-2.8	14,893	-0.02%
2021/01/26	25	169.78	193	165.42	163.00	-168	14,728	-1.14%	大賣/鉅額交易
2021/01/25	47.2	171.81	130.6	171.33	167.00	-83.4	14,401	-0.58%	大賣/
2021/01/22	13	155.88	68	162.36	166.00	-55	13,660	-0.40%
2021/01/21	1.3	151.00	56	151.93	151.00	-54.7	13,328	-0.41%
2021/01/20	12.3	148.76	56.2	147.42	146.50	-43.9	13,151	-0.33%
2021/01/19	99	149.14	122	151.45	150.00	-23	12,974	-0.18%	大賣/
2021/01/18	3	140.33	1	141.00	142.50	2	12,790	0.02%
2021/01/15	2	144.75	4	143.13	142.50	-2	12,768	-0.02%
2021/01/14	113	148.25	115	152.75	146.00	-2	12,692	-0.02%	大買/大賣/
2021/01/13	44.2	146.89	12	146.92	149.00	32.2	12,473	0.26%
2021/01/12	8	143.81	10	141.65	140.00	-2	12,074	-0.02%
2021/01/11	351	140.47	54	141.71	144.50	297	11,881	2.50%	大買/鉅額交易
2021/01/08	2.2	132.95	5	133.20	134.00	-2.8	11,457	-0.02%
2021/01/07	3	133.00	2	133.50	132.50	1	11,486	0.01%
2021/01/06	3.3	136.76	7.1	135.99	133.50	-3.8	11,728	-0.03%
2021/01/05	7	138.93	3.4	138.00	138.50	3.6	11,645	0.03%
2021/01/04	104.1	137.67	1	138.50	138.50	103.1	11,776	0.88%	大買/鉅額交易
2020/12/31	15	138.77	18	139.44	135.00	-3	11,690	-0.03%
2020/12/30	8.1	137.51	22	137.50	137.00	-13.9	11,732	-0.12%
2020/12/29	6.4	137.09	5	136.30	136.50	1.4	11,841	0.01%
2020/12/28	36.3	135.78	30	137.37	138.00	6.3	11,835	0.05%
2020/12/25	3.1	129.01	14	129.68	131.00	-11	11,339	-0.10%
2020/12/24	21.1	129.26	3	128.17	127.00	18.1	11,406	0.16%
2020/12/23	2	127.00	20	125.98	128.00	-18	11,591	-0.16%
2020/12/22	5	122.50	3	123.50	122.00	2	11,699	0.02%
2020/12/21	8	125.50	4	123.00	126.00	4	11,830	0.03%
2020/12/18	1	123.50	1	125.50	123.00	0	11,962	0.00%
2020/12/17	8.1	124.31	3	124.00	125.50	5.1	12,014	0.04%
2020/12/16	3	124.00	10	124.35	123.50	-7	12,000	-0.06%
2020/12/15	0	0.00	2	118.75	119.00	-2	12,041	-0.02%
2020/12/14	11	122.09	1	122.00	121.00	10	12,254	0.08%
2020/12/11	11.1	121.46	4	122.75	121.50	7.1	12,564	0.06%
2020/12/10	2.1	124.54	1	125.50	125.00	1.1	12,969	0.01%
2020/12/09	5	129.10	4	129.38	128.50	1	13,476	0.01%
2020/12/08	5	123.70	100	125.00	124.50	-95	13,588	-0.70%
2020/12/07	106.1	124.01	24	123.79	123.00	82.1	13,556	0.61%	大買/
2020/12/04	7.1	127.67	108	128.48	129.00	-100.9	13,392	-0.75%	大賣/
2020/12/03	6	129.08	8.3	132.80	128.00	-2.3	13,218	-0.02%
2020/12/02	15.5	128.92	19.2	130.09	131.00	-3.7	12,834	-0.03%
2020/12/01	1.1	121.45	26	120.63	123.50	-24.9	12,089	-0.21%
2020/11/30	5	122.80	0	0.00	121.50	5	12,080	0.04%
2020/11/27	10.2	122.81	5	122.10	122.00	5.2	11,996	0.04%
2020/11/26	8.1	123.88	7	124.71	124.50	1.1	11,870	0.01%
2020/11/25	102	118.52	6	119.25	117.00	96	11,431	0.84%	大買/
2020/11/24	1	122.00	1	121.50	120.50	0	11,304	0.00%
2020/11/23	7	125.93	8	128.31	122.00	-1	11,216	-0.01%
2020/11/20	3	121.83	5	122.80	126.00	-2	10,951	-0.02%
2020/11/19	3.1	122.00	9	121.39	121.00	-6	10,676	-0.06%
2020/11/18	9.2	119.98	16.1	119.98	121.50	-6.9	10,487	-0.07%
2020/11/17	83	122.60	254	122.73	118.50	-171	10,075	-1.70%	大賣/鉅額交易
2020/11/16	13	113.69	21	117.40	119.00	-8	9,131	-0.09%
2020/11/13	17	106.21	8	106.94	108.50	9	8,563	0.11%
2020/11/12	4	103.13	102	103.98	104.50	-98	8,433	-1.16%	大賣/
2020/11/11	2	102.25	3	102.33	102.50	-1	8,359	-0.01%
2020/11/10	2	100.75	1	101.50	100.50	1	8,369	0.01%
2020/11/09	1	103.50	1	104.00	104.00	0	8,364	0.00%
2020/11/06	1	103.50	9	104.00	103.00	-8	8,358	-0.10%
2020/11/05	3	102.50	3	102.00	103.00	0	8,347	0.00%
2020/11/04	6	104.00	1	102.50	102.50	5	8,368	0.06%
2020/11/02	2	99.60	4	98.48	99.50	-2	8,522	-0.02%
2020/10/30	10	100.30	0	0.00	98.50	10	8,509	0.12%
2020/10/29	99	100.39	7	100.36	100.50	92	8,513	1.08%
2020/10/28	3	102.33	0	0.00	102.00	3	8,516	0.04%
2020/10/27	0	0.00	2	103.25	104.50	-2	8,513	-0.02%
2020/10/26	2	104.25	12	103.33	102.00	-10	8,498	-0.12%
2020/10/23	1	103.50	4	103.13	104.00	-3	8,564	-0.04%
2020/10/22	18	101.61	3	102.00	101.00	15	8,547	0.18%
2020/10/21	47	104.09	11	104.00	102.50	36	8,582	0.42%
2020/10/20	1	103.00	2	103.50	102.50	-1	8,585	-0.01%
2020/10/19	8	102.44	2	102.75	103.00	6	8,628	0.07%
2020/10/16	3	101.83	0	0.00	101.00	3	8,639	0.03%
2020/10/15	2	104.00	1	104.00	103.50	1	8,629	0.01%
2020/10/14	45	108.66	111	105.15	105.00	-66	8,754	-0.75%	大賣/
2020/10/13	89	105.08	4	104.75	106.00	85	8,527	1.00%
2020/10/12	6	105.33	17.1	105.09	106.00	-11.1	8,498	-0.13%
2020/10/08	3	102.00	4	102.63	101.00	-1	8,424	-0.01%
2020/10/07	7	104.93	39	104.46	102.50	-32	8,470	-0.38%
2020/10/06	0	0.00	2	104.25	104.50	-2	8,478	-0.02%
2020/10/05	3	102.00	7.1	103.08	103.50	-4.1	8,798	-0.05%
2020/09/30	5	100.40	2	101.50	101.50	3	9,160	0.03%
2020/09/29	16	101.14	7	100.71	101.00	9	9,258	0.10%
2020/09/28	5	99.80	75	99.79	102.00	-70	9,259	-0.76%
2020/09/25	10	97.47	16	97.76	94.60	-6	9,281	-0.06%
2020/09/24	71	97.92	14	98.94	97.10	57	9,450	0.60%
2020/09/23	4	99.15	116	100.93	102.00	-112	9,534	-1.17%	大賣/鉅額交易
2020/09/22	21	97.23	19	97.06	98.00	2	9,348	0.02%
2020/09/21	4	98.55	3	99.07	97.40	1	9,295	0.01%
2020/09/18	101	98.58	2	99.20	98.60	99	9,229	1.07%	大買/
2020/09/17	28	101.86	29	101.07	100.00	-1	9,114	-0.01%
2020/09/16	21	100.76	22	101.50	100.00	-1	8,922	-0.01%
2020/09/15	37	99.42	93	100.78	102.00	-56	8,637	-0.65%
2020/09/14	16	99.53	25	99.02	96.70	-9	8,137	-0.11%
2020/09/11	19	92.91	37	93.34	95.30	-18	7,562	-0.24%
2020/09/10	13	89.39	6	90.15	89.20	7	7,233	0.10%
2020/09/09	0	0.00	1	88.90	89.00	-1	7,201	-0.01%
2020/09/08	0	0.00	1	87.70	88.20	-1	7,241	-0.01%
2020/09/07	5	88.88	4	88.60	87.40	1	7,315	0.01%
2020/09/04	5	87.08	5	86.40	87.40	0	7,363	0.00%
2020/09/03	3	89.90	6	89.50	88.00	-3	7,371	-0.04%
2020/09/02	3	86.07	4	86.88	87.30	-1	7,348	-0.01%
2020/09/01	5	85.22	4	85.30	85.10	1	7,370	0.01%
2020/08/31	6	87.20	6	86.87	86.30	0	7,492	0.00%
2020/08/28	4	86.68	5	87.28	87.20	-1	7,879	-0.01%
2020/08/27	8	87.95	2	89.55	88.10	6	7,968	0.08%
2020/08/26	6	88.18	5	88.74	89.50	1	8,010	0.01%
2020/08/25	2	84.95	7	85.07	85.00	-5	7,989	-0.06%
2020/08/24	3	84.17	6	84.52	85.00	-3	8,016	-0.04%
2020/08/21	6	82.55	3	82.97	84.50	3	8,076	0.04%
2020/08/20	10	82.73	3	79.93	81.50	7	8,083	0.09%
2020/08/19	3	86.70	0	0.00	86.20	3	8,041	0.04%
2020/08/18	17	89.86	8	89.54	88.80	9	8,071	0.11%
2020/08/17	1	92.00	0	0.00	91.70	1	8,058	0.01%
2020/08/14	8	91.99	9	92.07	92.60	-1	8,104	-0.01%
2020/08/13	14	92.43	5	92.18	91.60	9	8,157	0.11%
2020/08/12	3	92.83	2	93.05	93.10	1	8,303	0.01%
2020/08/11	4	94.78	6	95.48	94.60	-2	8,348	-0.02%
2020/08/10	12	98.04	54	96.73	96.10	-42	8,378	-0.50%
2020/08/07	15	100.39	61	100.82	98.50	-46	8,401	-0.55%
2020/08/05	9	97.34	11	97.47	97.50	-2	8,329	-0.02%
2020/08/04	11	96.28	57	96.32	96.60	-46	8,709	-0.53%
2020/08/03	13	96.91	8	96.65	96.10	5	9,128	0.05%
2020/07/31	9	95.40	8	95.19	97.20	1	9,216	0.01%
2020/07/30	13	94.15	2	94.45	94.50	11	9,312	0.12%
2020/07/29	6	93.05	7	92.69	93.80	-1	9,369	-0.01%
2020/07/28	67	96.70	11	95.35	91.90	56	9,396	0.60%
2020/07/27	10	96.09	3	96.43	95.90	7	9,428	0.07%
2020/07/24	1	99.40	5	96.40	96.10	-4	9,679	-0.04%
2020/07/23	13	99.08	8	98.71	98.60	5	9,680	0.05%
2020/07/22	57.4	99.09	6.1	99.28	99.10	51.4	9,783	0.53%
2020/07/21	56	97.60	6	97.13	97.70	50	9,763	0.51%
2020/07/20	8	95.63	12	95.43	95.40	-4	9,771	-0.04%
2020/07/17	18	98.86	9	97.87	97.20	9	9,794	0.09%
2020/07/16	9	96.58	9	96.73	96.30	0	9,711	0.00%
2020/07/15	15	97.85	20	97.05	96.00	-5	9,738	-0.05%
2020/07/14	40	98.30	13	99.34	97.70	27	9,932	0.27%
2020/07/13	19	101.82	7	101.93	102.00	12	9,837	0.12%
2020/07/10	66	103.92	10	101.95	101.00	56	9,772	0.57%
2020/07/09	64	109.79	81	110.38	107.00	-17	9,605	-0.18%
2020/07/08	39	103.91	63	105.46	110.50	-24	9,125	-0.26%
2020/07/07	52	100.98	36.1	101.68	101.00	15.9	8,593	0.18%
2020/07/06	5	100.70	35.3	100.69	101.00	-30.3	8,494	-0.36%
2020/07/03	25	100.28	41	100.25	98.20	-16	8,424	-0.19%
2020/07/02	46	98.29	43	98.01	99.10	3	8,282	0.04%
2020/07/01	12	95.73	67	94.54	95.60	-55	7,965	-0.69%
2020/06/30	4	89.83	4	90.63	90.50	0	7,750	0.00%
2020/06/29	12	90.30	2	90.50	90.60	10	7,847	0.13%
2020/06/24	1	92.40	2	92.80	91.90	-1	7,896	-0.01%
2020/06/23	3	92.80	3	92.47	92.20	0	8,098	0.00%
2020/06/22	8	94.14	53	94.63	93.40	-45	8,226	-0.55%
2020/06/19	12	94.02	88	94.56	93.40	-76	8,300	-0.92%
2020/06/18	8	93.08	6	93.30	93.10	2	8,361	0.02%
2020/06/17	19	92.71	8	92.64	93.00	11	8,467	0.13%
2020/06/16	6	92.63	6	92.25	93.30	0	8,585	0.00%
2020/06/15	10	91.99	11	91.74	89.90	-1	8,755	-0.01%
2020/06/12	9	88.67	11	88.65	91.40	-2	8,897	-0.02%
2020/06/11	40	93.13	4	90.93	90.10	36	9,037	0.40%
2020/06/10	23	94.73	14	94.76	94.50	9	9,128	0.10%
2020/06/09	2	92.80	3	93.67	93.70	-1	9,272	-0.01%
2020/06/08	13	94.25	8	94.26	93.00	5	9,412	0.05%
2020/06/05	5	94.04	9	94.03	94.00	-4	9,435	-0.04%
2020/06/04	45	94.16	13	95.01	93.50	32	9,492	0.34%
2020/06/03	117	94.22	126	96.85	93.70	-9	9,494	-0.09%	大買/大賣/
2020/06/02	14	91.58	4	92.60	91.10	10	9,284	0.11%
2020/06/01	17	91.39	25	91.83	91.90	-8	9,379	-0.09%
2020/05/29	6	88.23	12	89.77	90.80	-6	9,702	-0.06%
2020/05/28	7	88.71	4	89.48	87.80	3	9,720	0.03%
2020/05/27	28	88.90	9	89.97	88.80	19	9,788	0.19%
2020/05/26	14	88.95	8	88.83	88.50	6	9,806	0.06%
2020/05/25	1	85.40	6	87.73	88.80	-5	9,789	-0.05%
2020/05/22	6	86.98	2	86.05	85.90	4	9,781	0.04%
2020/05/21	16	87.41	12	87.66	88.80	4	9,752	0.04%
2020/05/20	4	85.58	2	85.65	85.30	2	9,695	0.02%
2020/05/19	9	86.40	3	86.73	86.70	6	9,667	0.06%
2020/05/18	12	87.08	9	87.90	85.80	3	9,616	0.03%
2020/05/15	5	91.16	2	91.55	91.10	3	9,483	0.03%
2020/05/14	11	92.57	4	94.05	92.30	7	9,493	0.07%
2020/05/13	9	94.04	10	94.17	95.30	-1	9,489	-0.01%
2020/05/12	21	95.01	6	95.45	93.40	15	9,548	0.16%
2020/05/11	106	98.54	67.5	99.86	97.50	38.5	9,540	0.40%	大買/
2020/05/08	9	94.87	100.1	94.29	96.10	-91.1	9,189	-0.99%
2020/05/07	11	91.00	11	91.20	91.40	0	8,821	0.00%
2020/05/06	18	89.74	11	90.10	89.00	7	8,781	0.08%
2020/05/05	3	89.37	1	89.70	88.50	2	8,759	0.02%
2020/05/04	8	88.59	5	89.04	88.50	3	9,065	0.03%
2020/04/30	16	91.35	9	91.34	90.60	7	9,148	0.08%
2020/04/29	78	92.21	66	93.72	91.50	12	9,139	0.13%
2020/04/28	2	89.35	4	89.25	89.80	-2	8,958	-0.02%
2020/04/27	5	89.38	3	89.87	88.70	2	9,014	0.02%
2020/04/24	1	87.60	2	87.40	87.60	-1	8,918	-0.01%
2020/04/23	5	87.70	0	0.00	87.00	5	8,920	0.06%
2020/04/22	4	86.05	2	86.10	87.50	2	8,959	0.02%
2020/04/21	6	87.57	4	87.83	86.10	2	8,978	0.02%
2020/04/20	9	87.16	7	87.16	87.90	2	9,018	0.02%
2020/04/17	14	91.09	29	90.54	88.10	-15	8,971	-0.17%
2020/04/16	2	87.65	26	87.84	87.80	-24	8,827	-0.27%
2020/04/15	3	87.70	11	88.02	87.80	-8	8,853	-0.09%
2020/04/14	10	87.51	4	87.33	88.00	6	9,047	0.07%
2020/04/13	9	84.86	7	84.64	85.30	2	9,083	0.02%
2020/04/10	13	87.18	2.1	87.51	86.20	10.9	9,123	0.12%
2020/04/09	15	88.12	8	87.76	86.50	7	9,195	0.08%
2020/04/08	63	90.06	37	91.20	89.60	26	9,340	0.28%
2020/04/07	67	86.24	67	88.74	87.30	0	9,232	0.00%
2020/04/06	3	80.20	3	80.10	81.20	0	9,085	0.00%
2020/04/01	0	0.00	3	78.83	79.50	-3	9,076	-0.03%
2020/03/31	5	78.46	10	78.19	77.90	-5	9,050	-0.06%
2020/03/30	27	77.24	6	76.48	78.40	21	9,000	0.23%
2020/03/27	9	78.36	14	78.80	75.70	-5	8,991	-0.06%
2020/03/26	3	72.93	30.6	74.35	75.70	-27.6	8,840	-0.31%
2020/03/25	16	74.59	9	75.09	75.70	7	8,754	0.08%
2020/03/24	13	68.77	2	69.15	69.80	11	8,674	0.13%
2020/03/23	4	60.68	44	61.68	63.80	-40	8,641	-0.46%
2020/03/20	63	61.76	11	62.24	63.30	52	8,804	0.59%
2020/03/19	8.1	58.33	10	60.92	57.60	-1.9	8,700	-0.02%
2020/03/18	7	70.30	17	69.05	64.00	-10	8,591	-0.12%
2020/03/17	26	72.75	62	73.68	70.50	-36	8,513	-0.42%
2020/03/16	24	81.88	12	81.18	75.60	12	8,509	0.14%
2020/03/13	33	80.73	17	82.15	83.50	16	8,405	0.19%
2020/03/12	13	87.62	20	87.26	87.70	-7	8,233	-0.09%
2020/03/11	5	94.26	2	94.80	92.40	3	8,168	0.04%
2020/03/10	105	94.40	7	93.13	95.90	98	8,272	1.18%	大買/
2020/03/09	20	95.36	26	94.75	92.40	-6	8,457	-0.07%
2020/03/06	35	98.81	37	99.58	98.60	-2	8,419	-0.02%
2020/03/05	5	99.90	102	99.46	99.60	-97	8,434	-1.15%	大賣/
2020/03/04	118	97.02	112	99.53	96.80	6	8,409	0.07%	大買/大賣/
2020/03/03	0	0.00	136	95.71	95.70	-136	8,435	-1.61%	大賣/鉅額交易
2020/03/02	8	91.26	9	89.23	94.40	-1	8,804	-0.01%
2020/02/27	7	93.06	1	90.80	90.00	6	9,012	0.07%
2020/02/26	3	97.03	0	0.00	96.00	3	8,934	0.03%
2020/02/25	1	97.20	6	95.18	97.80	-5	8,892	-0.06%
2020/02/24	50	95.00	4	95.25	95.00	46	8,833	0.52%
2020/02/21	2	97.35	1	97.60	97.80	1	8,794	0.01%
2020/02/20	2	98.00	1	98.70	97.60	1	8,782	0.01%
2020/02/18	30	96.52	0	0.00	96.50	30	8,702	0.34%
2020/02/17	258	97.53	0	0.00	97.20	258	8,639	2.99%	大買/鉅額交易
2020/02/14	1	100.00	1	100.50	99.90	0	8,553	0.00%
2020/02/13	7	101.29	104	100.14	100.00	-97	8,543	-1.14%	大賣/
2020/02/12	6	101.50	8	102.81	101.00	-2	8,589	-0.02%
2020/02/11	103	99.66	5	97.96	99.70	98	8,629	1.14%	大買/
2020/02/10	5	96.74	7	96.13	95.40	-2	8,773	-0.02%
2020/02/07	4	98.50	2	97.60	97.00	2	9,047	0.02%
2020/02/06	3	98.30	57	99.05	100.50	-54	9,113	-0.59%
2020/02/05	7	99.54	74	98.03	97.80	-67	9,034	-0.74%
2020/02/04	20	95.65	9	96.29	96.40	11	8,705	0.13%
2020/02/03	57	93.53	16	87.36	94.90	41	8,610	0.48%
2020/01/31	4	88.90	15	89.57	91.20	-11	8,511	-0.13%
2020/01/30	18	89.67	2	91.85	87.30	16	8,531	0.19%
2020/01/20	52	96.44	12	95.78	96.90	40	8,456	0.47%
2020/01/17	1	95.50	1	94.90	94.50	0	8,431	0.00%
2020/01/16	5	93.96	4	94.63	95.30	1	8,427	0.01%
2020/01/15	16	95.98	12	96.53	95.80	4	8,401	0.05%
2020/01/14	4	93.98	5	94.60	95.20	-1	8,835	-0.01%
2020/01/13	3	90.50	5	90.44	90.70	-2	9,053	-0.02%
2020/01/10	15	89.53	12	89.05	89.30	3	9,268	0.03%
2020/01/09	7	91.50	6	91.63	91.80	1	9,510	0.01%
2020/01/08	30	92.70	20	92.29	90.20	10	10,031	0.10%
2020/01/07	12	99.30	7	98.96	97.60	5	10,026	0.05%
2020/01/06	21	100.95	7	101.07	100.00	14	10,400	0.13%
2020/01/03	2	102.25	4	103.75	101.50	-2	10,881	-0.02%
2020/01/02	11	104.45	11	103.64	105.00	0	11,064	0.00%
2019/12/31	5	99.58	6	99.57	99.50	-1	10,948	-0.01%
2019/12/30	9	99.91	2	99.25	99.00	7	11,076	0.06%
2019/12/27	1	101.00	4	102.13	101.50	-3	11,597	-0.03%
2019/12/26	5	99.88	2.1	100.52	100.00	2.9	11,658	0.02%
2019/12/25	4	99.70	3	100.17	100.00	1	11,688	0.01%
2019/12/24	4	99.20	0	0.00	98.30	4	11,747	0.03%
2019/12/23	7	101.64	3	99.93	99.90	4	11,804	0.03%
2019/12/20	7	104.07	7	104.21	103.50	0	11,897	0.00%
2019/12/18	2	107.50	1	106.00	106.00	1	12,220	0.01%
2019/12/17	22	110.39	14	109.36	109.50	8	12,325	0.06%
2019/12/16	2	104.50	4	104.38	104.50	-2	12,218	-0.02%
2019/12/13	2	105.50	3	105.00	104.50	-1	12,755	-0.01%
2019/12/12	1	104.00	3	104.67	104.50	-2	13,105	-0.02%
2019/12/11	8	104.81	6	105.17	104.00	2	13,238	0.02%
2019/12/10	5	102.50	8.6	102.32	102.00	-3.6	13,436	-0.03%
2019/12/09	4	104.75	62	104.23	103.50	-58	13,574	-0.43%
2019/12/06	54	105.54	2	106.00	105.50	52	13,831	0.38%
2019/12/05	12	105.75	3	104.00	104.00	9	14,405	0.06%
2019/12/04	5	108.90	2	106.00	107.50	3	14,663	0.02%
2019/12/03	0	0.00	20	108.40	108.50	-20	14,865	-0.13%
2019/12/02	4	105.88	8	105.69	106.00	-4	15,401	-0.03%
2019/11/29	7	112.57	7.2	111.57	111.50	-0.2	15,404	0.00%
2019/11/28	23.3	113.20	116	111.57	112.00	-92.7	15,298	-0.61%	大賣/
2019/11/27	27	110.67	27	111.19	111.00	0	14,921	0.00%
2019/11/26	24	105.48	29	107.45	108.50	-5	14,529	-0.03%
2019/11/15	20	102.35	0	0.00	99.90	20	14,824	0.13%
2019/11/14	0	0.00	4	100.50	101.00	-4	14,868	-0.03%
2019/11/13	30	99.83	0	0.00	102.00	30	14,962	0.20%
2019/11/12	60	97.50	11	98.00	98.10	49	15,137	0.32%
2019/11/11	30	104.17	11	104.82	103.00	19	15,473	0.12%
2019/11/08	55	110.78	57	108.43	108.50	-2	15,364	-0.01%
2019/11/07	25	111.76	23	111.91	109.50	2	15,210	0.01%
2019/11/06	19	120.71	26	120.87	115.00	-7	15,132	-0.05%
2019/11/05	5	120.00	5	118.40	124.00	0	14,872	0.00%
2019/11/04	1	115.50	4	114.88	115.00	-3	14,941	-0.02%
2019/11/01	2	112.50	14	109.00	114.50	-12	15,078	-0.08%
2019/10/31	3	108.33	1	110.50	108.50	2	15,118	0.01%
2019/10/30	4	110.00	2	110.75	112.00	2	15,199	0.01%
2019/10/29	6	112.92	6	109.17	109.50	0	15,252	0.00%
2019/10/28	0	0.00	2	118.00	116.50	-2	15,252	-0.01%
2019/10/25	2	115.00	1	114.00	113.50	1	15,235	0.01%
2019/10/24	0	0.00	1	114.50	115.50	-1	15,301	-0.01%
2019/10/23	5	115.40	3	115.50	115.00	2	15,372	0.01%
2019/10/22	36	118.67	37	117.55	119.00	-1	15,430	-0.01%
2019/10/21	12	108.79	30	109.32	113.00	-18	15,094	-0.12%
2019/10/18	14	109.29	11	108.36	108.00	3	15,045	0.02%
2019/10/17	27	106.13	46	102.93	110.00	-19	15,039	-0.13%
2019/10/16	44	104.66	19	109.16	100.50	25	14,737	0.17%
2019/10/15	22	105.32	19	107.05	106.00	3	14,272	0.02%
2019/10/14	26	108.27	5.1	107.21	107.50	20.9	14,100	0.15%
2019/10/09	127	96.59	130.3	93.97	100.50	-3.3	13,740	-0.02%	大買/大賣/
2019/10/08	36	89.92	17.3	89.69	91.40	18.7	13,266	0.14%
2019/10/07	9	88.67	7	88.53	88.70	2	13,351	0.01%
2019/10/04	3	88.30	0.3	87.80	87.60	2.7	13,312	0.02%
2019/10/03	40	88.38	40	88.88	88.30	0	13,326	0.00%
2019/10/02	0	0.00	1	85.40	85.80	-1	12,862	-0.01%
2019/10/01	11	83.70	2	84.20	84.70	9	12,819	0.07%
2019/09/27	9	83.20	6	82.43	83.90	3	12,934	0.02%
2019/09/26	10	84.46	12.4	84.45	84.40	-2.4	12,980	-0.02%
2019/09/25	19	82.62	21.2	83.44	83.90	-2.2	12,975	-0.02%
2019/09/24	7.3	83.79	14	83.21	82.60	-6.8	13,061	-0.05%
2019/09/23	12	87.37	2	88.10	87.50	10	12,912	0.08%
2019/09/20	17	87.24	16.3	86.90	87.30	0.7	13,227	0.01%
2019/09/19	15	86.60	18	86.69	86.60	-3	13,442	-0.02%
2019/09/18	21	87.76	21	85.80	86.00	0	13,397	0.00%
2019/09/17	30	85.66	45.4	85.89	85.40	-15.4	12,890	-0.12%
2019/09/16	14	83.64	5	82.62	84.00	9	12,510	0.07%
2019/09/12	22	82.46	12.3	83.19	82.00	9.7	12,372	0.08%
2019/09/11	7	81.79	2	81.90	80.50	5	12,101	0.04%
2019/09/10	3	80.77	11.3	81.66	81.20	-8.3	11,925	-0.07%
2019/09/09	32	80.36	36	81.43	83.00	-4	11,628	-0.03%
2019/09/06	9	79.10	10.4	79.20	78.00	-1.4	10,977	-0.01%
2019/09/05	12	77.04	10	76.67	76.20	2	10,564	0.02%
2019/09/04	15	72.34	51	74.03	77.10	-36	10,169	-0.35%
2019/09/03	0	0.00	26	70.57	70.10	-26	9,589	-0.27%
2019/09/02	0	0.00	24	68.79	68.70	-24	9,455	-0.25%
2019/08/30	6	67.35	0	0.00	67.00	6	9,453	0.06%
2019/08/29	3	67.40	10.2	66.43	67.50	-7.2	9,601	-0.07%
2019/08/28	7	65.41	6	65.32	65.90	1	9,688	0.01%
2019/08/27	19	66.49	0	0.00	66.00	19	9,756	0.19%
2019/08/26	26	66.58	3	65.97	66.00	23	9,649	0.24%
2019/08/23	21	69.64	4	69.30	69.50	17	9,512	0.18%
2019/08/22	6	71.88	6	72.60	71.50	0	9,384	0.00%
2019/08/21	5	70.50	6	71.07	71.40	-1	9,339	-0.01%
2019/08/20	13	71.05	10	72.90	70.50	3	9,302	0.03%
2019/08/19	6	70.52	6	71.17	70.80	0	9,206	0.00%
2019/08/16	8	70.94	9.2	71.40	70.10	-1.2	9,176	-0.01%
2019/08/15	38	71.03	0.3	71.90	71.20	37.7	9,143	0.41%
2019/08/14	1	74.50	47.4	74.37	74.20	-46.4	9,003	-0.51%
2019/08/13	12	71.48	18	71.41	71.30	-6	8,675	-0.07%
2019/08/12	5	72.30	5	72.24	71.10	0	8,647	0.00%
2019/08/08	3	71.57	20	71.38	71.40	-17	8,592	-0.20%
2019/08/07	25	69.58	1	69.30	69.90	24	8,444	0.28%
2019/08/06	36	65.47	24	67.25	69.20	12	8,398	0.14%
2019/08/05	19	68.58	1	72.70	66.80	18	8,224	0.22%
2019/08/02	1	71.50	3	71.57	72.70	-2	8,045	-0.02%
2019/08/01	0	0.00	1	73.50	73.50	-1	7,985	-0.01%
2019/07/30	3	71.03	0	0.00	71.70	3	7,746	0.04%
2019/07/29	0	0.00	7	73.53	73.80	-7	7,627	-0.09%
2019/07/26	1	73.50	2	73.90	74.30	-1	7,588	-0.01%
2019/07/25	1	74.60	2	74.40	74.60	-1	7,550	-0.01%
2019/07/24	2	73.00	1	74.00	72.80	1	7,436	0.01%
2019/07/23	7	73.60	2	75.40	72.80	5	7,315	0.07%
2019/07/22	6	73.92	6	74.38	74.00	0	7,166	0.00%
2019/07/19	3	71.47	24	71.44	72.40	-21	6,836	-0.31%
2019/07/18	7	68.33	3	68.90	68.90	4	6,579	0.06%
2019/07/17	5	69.54	9	69.83	69.00	-4	6,507	-0.06%
2019/07/16	13	69.08	6	69.45	68.50	7	6,374	0.11%
2019/07/15	3	69.50	3	69.40	69.80	0	6,340	0.00%
2019/07/12	8	71.90	12	72.68	72.00	-4	6,566	-0.06%
2019/07/11	24	71.66	17	72.30	72.50	7	6,451	0.11%
2019/07/10	6	67.57	4	68.05	68.40	2	6,067	0.03%
2019/07/09	2	67.30	1	67.90	67.50	1	5,994	0.02%
2019/07/08	29	65.36	14	66.01	66.40	15	5,837	0.26%
2019/07/05	14	64.86	0	0.00	65.10	14	5,746	0.24%
2019/07/04	6	64.42	3	65.03	64.00	3	5,678	0.05%
2019/07/03	6	65.30	3	66.77	65.00	3	5,522	0.05%
2019/07/02	0	0.00	1	64.40	66.00	-1	5,438	-0.02%
2019/07/01	6	66.00	8	66.16	65.60	-2	5,352	-0.04%
2019/06/28	2	64.20	21	64.49	64.50	-19	5,160	-0.37%
2019/06/27	10	64.07	16	62.53	65.00	-6	5,060	-0.12%
2019/06/26	2	60.10	28	60.08	60.20	-26	4,783	-0.54%
2019/06/25	13.3	56.72	13	57.34	57.10	0.3	4,876	0.01%
2019/06/24	0	0.00	9	57.24	57.40	-9	5,093	-0.18%
2019/06/21	4	56.88	2	57.05	56.10	2	5,048	0.04%
2019/06/20	1	55.70	8	56.19	56.60	-7	4,983	-0.14%
2019/06/19	11	54.63	5.3	54.60	55.10	5.8	5,046	0.11%
2019/06/18	4	53.25	5	53.20	53.00	-1	4,947	-0.02%
2019/06/17	0.3	52.80	7	52.54	52.80	-6.7	4,964	-0.13%
2019/06/14	0.5	52.50	0	0.00	52.00	0.5	5,048	0.01%
2019/06/13	2	51.65	1	53.00	53.00	1	5,187	0.02%
2019/06/12	0	0.00	6	52.82	52.10	-6	5,480	-0.11%
2019/06/11	5	51.48	1	52.00	52.10	4	5,405	0.07%
2019/06/10	1	51.70	0	0.00	51.50	1	5,338	0.02%
2019/06/06	2	49.88	2.1	50.04	50.80	-0.1	5,275	0.00%
2019/06/05	6.3	50.66	8	50.61	49.95	-1.7	5,209	-0.03%
2019/06/04	1	48.80	6	48.37	48.55	-5	5,016	-0.10%
2019/06/03	1	48.15	11	46.85	48.15	-10	4,902	-0.20%
2019/05/30	1	42.15	1	42.15	42.50	0	4,751	0.00%
2019/05/28	4	41.73	0	0.00	41.90	4	4,771	0.08%
2019/05/22	3	43.17	4	43.40	41.80	-1	4,936	-0.02%
2019/05/21	3	41.68	2.4	40.88	42.20	0.6	5,003	0.01%
2019/05/20	8	40.58	0	0.00	41.40	8	5,012	0.16%
2019/05/17	4	43.20	7.3	45.94	43.80	-3.3	5,016	-0.07%
2019/05/16	8	45.43	2	45.25	45.25	6	5,312	0.11%
2019/05/15	1	47.30	1	47.85	47.50	0	5,368	0.00%
2019/05/14	2	46.88	1	46.70	46.70	1	5,442	0.02%
2019/05/13	1	48.00	1	48.60	47.80	0	5,543	0.00%
2019/05/10	1	50.20	0	0.00	51.00	1	5,558	0.02%
2019/05/09	0	0.00	6.3	50.63	50.40	-6.3	5,544	-0.11%
2019/05/06	1	50.60	30.4	51.10	50.70	-29.4	5,630	-0.52%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	7	52.69	9	52.53	53.00	-2	5,637	-0.04%
2019/04/30	0.4	50.60	0	0.00	50.50	0.4	5,604	0.01%
2019/04/29	6	50.17	0	0.00	50.00	6	5,725	0.10%
2019/04/26	4	50.73	10.7	51.03	51.70	-6.7	5,741	-0.12%
2019/04/25	0	0.00	4	52.50	52.50	-4	5,731	-0.07%
2019/04/23	15	53.29	17	53.30	53.50	-2	5,780	-0.03%
2019/04/22	4	53.95	8	53.98	54.00	-4	5,789	-0.07%
2019/04/19	8	54.10	7	54.00	54.00	1	5,830	0.02%
2019/04/18	26	54.62	25	55.05	53.70	1	5,847	0.02%
2019/04/17	5	52.72	1	52.70	52.70	4	5,583	0.07%
2019/04/16	5	52.98	6	52.70	52.70	-1	5,734	-0.02%
2019/04/15	6	52.12	9.5	52.40	53.00	-3.5	5,824	-0.06%
2019/04/12	5	52.00	1	53.50	52.00	4	5,956	0.07%
2019/04/11	6	53.62	0.4	53.30	53.10	5.6	6,111	0.09%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	8	54.20	4.4	54.43	54.00	3.6	7,067	0.05%
2019/04/08	2	54.85	0	0.00	54.30	2	7,208	0.03%
2019/04/03	1	52.90	1.4	53.09	53.30	-0.4	7,461	-0.01%
2019/04/02	3	54.67	2	54.80	54.30	1	7,776	0.01%
2019/04/01	7	54.74	0	0.00	54.00	7	7,759	0.09%
2019/03/29	11	54.71	7.3	55.02	54.00	3.7	7,666	0.05%
2019/03/28	25	55.46	20.7	55.65	52.80	4.3	7,511	0.06%
2019/03/27	6	51.78	25	52.22	53.90	-19	7,012	-0.27%
2019/03/26	1	49.05	5.3	48.89	49.00	-4.3	6,655	-0.06%
2019/03/25	3	48.48	3	48.48	48.45	0	6,643	0.00%
2019/03/22	7	49.81	11	49.61	49.90	-4	6,623	-0.06%
2019/03/21	1	48.85	1	49.00	48.85	0	6,491	0.00%
2019/03/20	1	48.85	1	49.60	48.80	0	6,638	0.00%
2019/03/19	1	49.00	0	0.00	49.05	1	6,655	0.02%
2019/03/18	11	48.63	9.3	48.82	48.70	1.7	6,553	0.03%
2019/03/15	8	48.06	21	47.74	47.50	-13	6,382	-0.20%
2019/03/14	2	46.50	3.3	46.55	46.25	-1.3	6,063	-0.02%
2019/03/13	0	0.00	0	46.70	46.10	0	6,087	0.00%
2019/03/11	1	45.80	0.3	46.35	45.85	0.7	6,200	0.01%
2019/03/08	0	0.00	2.3	44.93	45.20	-2.3	6,283	-0.04%
2019/03/07	5.2	45.16	14	45.60	45.40	-8.8	6,448	-0.14%
2019/03/06	8	46.96	0	0.00	46.80	8	6,502	0.12%
2019/03/05	8	47.26	3.3	47.56	47.50	4.7	6,528	0.07%
2019/03/04	1	46.85	2	47.80	47.80	-1	6,592	-0.02%
2019/02/27	14	46.84	0.4	47.10	46.90	13.6	6,590	0.21%
2019/02/26	12	47.90	4	48.58	47.80	8	6,617	0.12%
2019/02/25	3	48.10	8	48.36	47.80	-5	6,610	-0.08%
2019/02/22	5	47.72	2.2	47.56	47.55	2.8	6,555	0.04%
2019/02/21	3	48.22	2	48.73	48.45	1	6,544	0.02%
2019/02/20	5	48.24	9	48.72	47.95	-4	6,498	-0.06%
2019/02/19	17	48.19	1	48.30	48.00	16	6,403	0.25%
2019/02/18	0	0.00	4	47.64	47.60	-4	6,414	-0.06%
2019/02/15	22	48.48	16.2	49.83	47.55	5.8	6,359	0.09%
2019/02/14	0	0.00	7	46.54	46.75	-7	6,030	-0.12%
2019/02/13	1	46.05	3.3	45.99	46.10	-2.3	5,949	-0.04%
2019/02/12	4	45.94	0	0.00	46.20	4	5,884	0.07%
2019/02/11	0	0.00	5	44.44	44.55	-5	5,769	-0.09%
2019/01/28	1	44.45	0	0.00	44.10	1	5,802	0.02%
2019/01/25	4	44.69	4	44.89	44.15	0	5,810	0.00%
2019/01/24	2	43.55	2	43.70	43.40	0	5,742	0.00%
2019/01/21	4	43.13	10	42.70	42.90	-6	5,709	-0.11%
2019/01/18	1	42.65	0	0.00	42.95	1	5,604	0.02%
2019/01/17	16	43.17	8.2	43.23	43.05	7.8	5,601	0.14%
2019/01/16	0	0.00	1	45.10	44.40	-1	5,581	-0.02%
2019/01/15	1	44.95	7	45.08	44.95	-6	5,569	-0.11%
2019/01/14	10	45.10	0	0.00	44.70	10	5,556	0.18%
2019/01/11	0.2	45.40	0	0.00	45.25	0.2	5,558	0.00%
2019/01/10	4	46.10	4	45.80	45.50	0	5,491	0.00%
2019/01/09	2	45.25	6	46.03	45.10	-4	5,407	-0.07%
2019/01/08	27	45.81	28.3	45.75	45.70	-1.3	5,307	-0.02%
2019/01/07	2	45.63	2	46.23	44.15	0	5,135	0.00%
2019/01/04	7.4	43.97	42	44.21	45.00	-34.7	5,047	-0.69%
2019/01/03	31	46.36	11	46.44	45.85	20	4,916	0.41%
2019/01/02	41	48.19	47	48.09	48.50	-6	4,756	-0.13%
2018/12/28	30	46.41	8.7	46.68	47.90	21.4	4,319	0.49%
2018/12/27	12	43.64	3.4	44.26	43.90	8.7	3,808	0.23%
2018/12/26	6	45.58	2	45.45	42.00	4	3,655	0.11%
2018/12/25	7	43.62	26.4	43.62	44.85	-19.4	3,311	-0.59%
2018/12/24	2	41.75	7	40.73	41.75	-5	2,931	-0.17%
2018/12/22	2	38.60	0	0.00	39.10	2	2,883	0.07%
2018/12/21	0	0.00	5.6	38.65	39.40	-5.6	2,892	-0.19%
2018/12/20	2	39.35	2.1	38.51	38.50	-0.1	2,885	0.00%
2018/12/19	0	0.00	0.3	40.50	40.15	-0.3	2,911	-0.01%
2018/12/18	0	0.00	1.7	41.58	40.25	-1.7	2,911	-0.06%
2018/12/17	4	41.91	1.3	41.97	41.80	2.7	2,892	0.09%
2018/12/14	0.1	41.95	0	0.00	41.85	0.1	2,893	0.00%
2018/12/13	33	43.64	5	43.06	43.00	28	2,877	0.97%
2018/12/12	1	42.20	6	42.16	42.45	-5	2,716	-0.18%
2018/12/11	2	39.60	0	0.00	39.45	2	2,657	0.08%
2018/12/10	0	0.00	1	39.25	39.40	-1	2,707	-0.04%
2018/12/07	3	40.03	0	0.00	39.90	3	2,766	0.11%
2018/12/06	0	0.00	0.4	39.50	39.50	-0.4	2,882	-0.01%
2018/12/05	0	0.00	1.4	41.70	41.55	-1.4	2,854	-0.05%
2018/12/03	2	41.38	21	41.33	42.45	-19	2,839	-0.67%
2018/11/30	16	41.33	7.4	41.42	40.25	8.6	2,770	0.31%
2018/11/29	19	40.08	13	40.00	40.40	6	2,639	0.23%
2018/11/28	7	38.34	12.1	38.19	38.60	-5.1	2,650	-0.19%
2018/11/27	3	37.95	4.1	37.80	37.95	-1.1	2,627	-0.04%
2018/11/26	2.4	36.82	1	36.65	36.70	1.4	2,557	0.05%
2018/11/23	6	36.95	1.4	36.49	36.15	4.6	2,564	0.18%
2018/11/22	0	0.00	0.4	36.50	36.50	-0.4	2,519	-0.02%
2018/11/21	1	36.45	0	0.00	36.45	1	2,504	0.04%
2018/11/20	0	0.00	4	36.00	36.05	-4	2,495	-0.16%
2018/11/19	1	36.65	0	0.00	36.55	1	2,480	0.04%
2018/11/16	4	36.25	0	0.00	36.10	4	2,479	0.16%
2018/11/15	5	37.14	6	36.57	36.20	-1	2,482	-0.04%
2018/11/14	3	38.40	1	39.70	38.00	2	2,415	0.08%
2018/11/13	7	36.34	7.4	37.10	39.65	-0.4	2,406	-0.02%
2018/11/09	2	39.40	0	0.00	39.35	2	2,445	0.08%
2018/11/08	1	40.20	0	0.00	40.15	1	2,469	0.04%
2018/11/07	1	41.35	1.4	41.70	41.35	-0.4	2,494	-0.02%
2018/11/06	0	0.00	4	41.43	41.00	-4	2,523	-0.16%
2018/11/05	2	40.63	0	0.00	40.90	2	2,478	0.08%
2018/11/02	0	0.00	1	40.30	40.30	-1	2,474	-0.04%
2018/11/01	1	40.05	2.4	39.13	39.80	-1.4	2,459	-0.06%
2018/10/31	4	38.51	14	38.56	38.40	-10	2,464	-0.41%
2018/10/30	2	36.20	6	36.10	36.80	-4	2,458	-0.16%
2018/10/29	0	0.00	0.3	36.50	36.20	-0.3	2,473	-0.01%
2018/10/26	3	37.40	3	36.05	35.90	0	2,504	0.00%
2018/10/25	0	0.00	1	37.00	36.50	-1	2,539	-0.04%
2018/10/24	1	39.95	0.3	39.65	39.40	0.7	2,583	0.03%
2018/10/23	0	0.00	0.5	40.70	40.25	-0.5	2,666	-0.02%
2018/10/22	3	42.47	0	0.00	42.35	3	2,671	0.11%
2018/10/19	9	41.42	2.3	41.34	42.45	6.7	2,701	0.25%
2018/10/18	0	0.00	2.4	40.60	40.45	-2.4	2,745	-0.09%
2018/10/17	5	41.01	2	40.63	40.45	3	2,849	0.11%
2018/10/16	6	40.00	0	0.00	39.95	6	2,978	0.20%
2018/10/12	1	38.40	0.3	40.10	39.30	0.7	3,074	0.02%
2018/10/11	0	0.00	1	37.50	37.50	-1	3,112	-0.03%
2018/10/08	1	44.05	2	43.60	42.75	-1	3,154	-0.03%
2018/10/05	0	0.00	0.6	44.05	43.55	-0.6	3,258	-0.02%
2018/10/04	0	0.00	1.4	46.68	46.20	-1.4	3,325	-0.04%
2018/10/02	0	0.00	12.4	49.28	49.20	-12.4	3,405	-0.36%
2018/10/01	2	49.15	0	0.00	49.40	2	3,436	0.06%
2018/09/28	0	0.00	10	48.45	48.35	-10	3,507	-0.29%
2018/09/27	0	0.00	1	48.95	48.75	-1	3,577	-0.03%
2018/09/26	39	50.22	2	50.15	49.40	37	3,633	1.02%
2018/09/20	2	46.70	0	0.00	46.70	2	4,035	0.05%
2018/09/18	0	0.00	0.4	49.00	48.55	-0.4	4,365	-0.01%
2018/09/17	1	48.80	1.4	49.23	49.00	-0.4	4,447	-0.01%
2018/09/14	2	47.83	2.4	48.36	48.70	-0.4	4,592	-0.01%
2018/09/13	0	0.00	10.1	47.10	46.70	-10.1	4,756	-0.21%
2018/09/12	16	46.42	6	45.92	45.70	10	4,871	0.21%
2018/09/11	1	50.40	0.1	51.30	50.50	0.9	4,994	0.02%
2018/09/10	3	50.97	44	49.59	49.55	-41	5,604	-0.73%
2018/09/07	15	53.65	1.3	54.00	54.50	13.8	6,257	0.22%
2018/09/06	4	56.43	1.4	56.94	56.30	2.7	6,334	0.04%
2018/09/05	2	57.55	1.4	57.71	57.00	0.6	6,570	0.01%
2018/09/04	4	58.65	2	58.50	57.90	2	6,611	0.03%
2018/08/28	4	58.30	2.3	57.99	57.60	1.7	7,024	0.02%
2018/08/27	1	57.10	1	57.10	57.60	0	7,060	0.00%
2018/08/24	3	56.00	0	0.00	56.30	3	7,115	0.04%
2018/08/23	1	56.80	1	57.00	56.80	0	7,142	0.00%
2018/08/22	2	58.15	5	58.38	57.80	-3	7,151	-0.04%
2018/08/21	1	57.10	0	0.00	57.40	1	7,158	0.01%
2018/08/17	0	0.00	1	57.30	55.90	-1	7,281	-0.01%
2018/08/16	3	56.10	3	56.10	56.80	0	7,284	0.00%
2018/08/15	1	57.50	2	58.00	57.40	-1	7,251	-0.01%
2018/08/14	0	0.00	2	58.50	59.00	-2	7,260	-0.03%
2018/08/13	3	56.47	2	56.55	55.10	1	7,271	0.01%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.70	2.3	59.48	59.50	-1.3	7,274	-0.02%
2018/08/08	1	61.20	0	0.00	60.40	1	7,342	0.01%
2018/08/07	2	61.40	3	61.23	61.00	-1	7,403	-0.01%
2018/08/02	1	60.00	6	59.70	60.20	-5	7,587	-0.07%
2018/08/01	5	60.12	1	60.30	60.60	4	7,627	0.05%
2018/07/31	0	0.00	5.4	58.85	58.50	-5.4	7,749	-0.07%
2018/07/30	10	58.69	10	57.92	57.10	0	7,696	0.00%
2018/07/26	5	62.26	1	62.80	62.00	4	7,659	0.05%
2018/07/25	3	61.60	2.3	61.90	61.40	0.7	7,631	0.01%
2018/07/24	4	61.10	2.3	60.74	61.60	1.7	7,564	0.02%
2018/07/23	10	61.19	0.5	61.00	61.00	9.5	7,538	0.13%
2018/07/20	4	67.40	1.1	67.54	67.70	2.9	7,467	0.04%
2018/07/19	2	68.00	1	68.10	68.50	1	7,479	0.01%
2018/07/18	17	70.06	0	0.00	69.20	17	7,561	0.22%
2018/07/17	2	72.45	1	71.20	71.10	1	7,634	0.01%
2018/07/16	1	73.70	3	73.77	73.00	-2	7,668	-0.03%
2018/07/13	3	74.90	2	74.90	74.10	1	7,717	0.01%
2018/07/12	4	72.93	9.4	72.54	74.30	-5.4	7,777	-0.07%
2018/07/11	4	71.43	2	71.80	71.50	2	7,951	0.03%
2018/07/10	2	70.55	6	71.03	71.20	-4	8,152	-0.05%
2018/07/06	1	67.20	3.4	68.49	70.00	-2.4	8,437	-0.03%
2018/07/05	1	71.10	1	69.80	69.30	0	8,417	0.00%
2018/07/04	3	70.50	5	69.98	69.50	-2	8,517	-0.02%
2018/07/03	9	70.09	0	0.00	69.30	9	8,542	0.11%
2018/07/02	8	76.61	15	74.91	74.00	-7	8,382	-0.08%
2018/06/29	7	76.73	4	77.73	76.80	3	8,241	0.04%
2018/06/28	12	75.90	13	76.68	75.00	-1	8,087	-0.01%
2018/06/27	20.3	75.55	36	77.04	75.20	-15.7	7,997	-0.20%
2018/06/26	5	73.90	2.3	72.58	73.30	2.7	7,753	0.03%
2018/06/25	21	75.75	20	76.05	74.00	1	7,689	0.01%
2018/06/22	25	76.17	38	76.83	74.60	-13	7,564	-0.17%
2018/06/21	11	72.22	28	73.61	74.50	-17	7,364	-0.23%
2018/06/20	41	73.61	14	72.33	70.10	27	7,220	0.37%
2018/06/19	65	78.44	32	78.82	75.80	33	6,988	0.47%
2018/06/15	11	77.18	79	77.03	78.70	-68	6,386	-1.06%
2018/06/14	15	72.20	2	72.05	71.60	13	5,697	0.23%
2018/06/13	11	71.06	35	71.49	72.80	-24	5,649	-0.42%
2018/06/12	34	69.39	11	68.95	68.80	23	5,449	0.42%
2018/06/11	12	68.11	27	68.63	67.80	-15	5,399	-0.28%
2018/06/08	20	69.54	1	69.00	69.10	19	5,381	0.35%
2018/06/07	41	71.45	33	71.44	70.40	8	5,354	0.15%
2018/06/06	5	68.38	4	69.03	68.80	1	5,211	0.02%
2018/06/05	2	67.40	2	67.70	66.70	0	5,110	0.00%
2018/06/04	1	68.20	3	67.73	67.40	-2	5,120	-0.04%
2018/06/01	1	67.70	10	67.10	67.30	-9	5,098	-0.18%
2018/05/31	10	65.40	10	66.60	66.00	0	5,079	0.00%
2018/05/30	0	0.00	0.3	65.50	65.50	-0.3	5,094	-0.01%
2018/05/29	13	66.52	3.7	66.65	66.30	9.3	5,095	0.18%
2018/05/28	1	67.40	3	67.50	67.70	-2	5,067	-0.04%
2018/05/25	2	65.80	6.3	64.79	66.30	-4.3	5,030	-0.09%
2018/05/24	0	0.00	1	64.80	64.40	-1	4,960	-0.02%
2018/05/23	1	63.70	1.3	63.60	63.60	-0.3	4,964	-0.01%
2018/05/22	0	0.00	1.1	65.20	64.20	-1.1	5,011	-0.02%
2018/05/21	3	64.50	6	64.70	64.80	-3	5,012	-0.06%
2018/05/18	8	63.00	4.3	63.71	63.30	3.7	4,974	0.08%
2018/05/17	14	64.11	14.6	64.03	63.60	-0.6	5,028	-0.01%
2018/05/16	9	63.60	1	63.60	63.40	8	5,027	0.16%
2018/05/15	4	66.45	3	66.10	65.70	1	5,024	0.02%
2018/05/14	17	68.10	1	67.60	68.00	16	5,097	0.31%
2018/05/11	20	69.88	13	68.58	67.50	7	5,060	0.14%
2018/05/10	4	68.58	2	69.00	68.60	2	5,084	0.04%
2018/05/09	3	68.23	3	68.30	67.20	0	5,131	0.00%
2018/05/08	1	68.20	24	66.46	67.10	-23	5,160	-0.45%
2018/05/07	5	65.20	5	64.76	64.60	0	5,373	0.00%
2018/05/04	12	64.13	12	64.84	64.00	0	5,382	0.00%
2018/05/03	5	63.30	3.4	62.96	62.50	1.6	5,331	0.03%
2018/05/02	0	0.00	11	62.59	63.30	-11	5,381	-0.20%
2018/04/30	6	61.75	18	61.54	62.20	-12	5,457	-0.22%
2018/04/27	11	61.51	10	62.25	61.00	1	5,518	0.02%
2018/04/26	10	61.35	5	63.00	59.70	5	5,516	0.09%
2018/04/25	2	62.45	3	62.67	62.50	-1	5,500	-0.02%
2018/04/24	19	61.17	12.3	61.87	61.90	6.7	5,534	0.12%
2018/04/23	19	66.53	8	67.41	65.10	11	5,446	0.20%
2018/04/20	29.3	69.40	15	70.29	68.80	14.3	5,457	0.26%
2018/04/19	11	72.35	11	72.00	72.00	0	5,521	0.00%
2018/04/18	18	71.61	20	73.14	72.60	-2	5,457	-0.04%
2018/04/17	26	73.69	10	74.32	71.00	16	5,323	0.30%
2018/04/16	9	72.32	43	72.44	73.90	-34	5,120	-0.66%
2018/04/13	22	69.85	17	69.74	69.50	5	5,003	0.10%
2018/04/12	11	68.25	27	69.07	68.10	-16	4,916	-0.33%
2018/04/11	5	65.10	3	65.90	65.60	2	4,770	0.04%
2018/04/10	5	67.12	13	68.27	65.20	-8	4,870	-0.16%
2018/04/09	0	0.00	4	65.18	65.60	-4	4,948	-0.08%
2018/04/03	7	60.17	0	0.00	59.70	7	4,918	0.14%
2018/04/02	0	0.00	2	60.70	60.70	-2	4,969	-0.04%
2018/03/31	2	60.95	0	0.00	60.60	2	5,078	0.04%
2018/03/29	0	0.00	2	62.20	61.90	-2	5,457	-0.04%
2018/03/28	10	61.80	0	0.00	62.80	10	5,551	0.18%
2018/03/27	5	62.70	2	63.25	62.40	3	5,731	0.05%
2018/03/26	7	62.67	0	0.00	62.60	7	5,896	0.12%
2018/03/23	8	62.46	0	0.00	63.20	8	6,013	0.13%
2018/03/22	8	65.86	0	0.00	64.20	8	6,360	0.13%
2018/03/21	0	0.00	10	65.29	65.80	-10	6,585	-0.15%
2018/03/20	5	64.48	5.7	63.89	64.90	-0.7	6,685	-0.01%
2018/03/19	5	64.00	5.3	65.09	63.60	-0.3	6,963	0.00%
2018/03/16	2	65.60	1	65.50	65.60	1	7,111	0.01%
2018/03/15	0	0.00	2	67.90	67.30	-2	7,364	-0.03%
2018/03/14	7	68.06	1	68.50	67.30	6	7,818	0.08%
2018/03/12	2	65.85	2	67.15	66.80	0	8,360	0.00%
2018/03/09	1	64.60	1	64.50	64.50	0	8,627	0.00%
2018/03/08	0	0.00	4	64.43	64.20	-4	9,055	-0.04%
2018/03/07	6	63.18	0	0.00	62.00	6	9,434	0.06%
2018/03/06	14	63.30	5	64.10	63.00	9	9,910	0.09%
2018/03/05	8.1	65.00	5	63.60	63.50	3.1	10,312	0.03%
2018/03/02	48	66.33	7.1	66.50	66.00	40.9	10,928	0.37%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	14	67.99	11	68.84	67.90	3	11,471	0.03%
2018/02/26	0	0.00	1	68.20	67.80	-1	12,192	-0.01%
2018/02/23	0	0.00	0.3	68.80	68.20	-0.3	12,693	0.00%
2018/02/22	20	68.46	22	68.60	68.00	-2	12,907	-0.02%
2018/02/21	3	66.40	26.3	66.58	67.80	-23.3	12,973	-0.18%
2018/02/12	3	63.40	0	0.00	63.20	3	13,107	0.02%
2018/02/09	22	62.10	11.4	60.31	63.10	10.6	13,187	0.08%
2018/02/08	19	64.69	47	65.04	64.00	-28	13,132	-0.21%
2018/02/07	2	67.95	0	0.00	66.70	2	13,079	0.02%
2018/02/06	85	67.09	0	0.00	65.30	85	13,028	0.65%
2018/02/05	1	71.80	2	71.41	72.50	-1	12,926	-0.01%
2018/02/02	11	74.73	5	73.62	73.10	6	12,932	0.05%
2018/02/01	13	73.58	18	73.99	73.90	-5	12,910	-0.04%
2018/01/31	9	72.61	1	73.00	72.50	8	12,812	0.06%
2018/01/30	9	73.11	29	74.00	71.60	-20	12,766	-0.16%
2018/01/29	2	69.65	0	0.00	69.80	2	12,415	0.02%
2018/01/26	0	0.00	5	69.30	69.60	-5	12,561	-0.04%
2018/01/25	14	68.34	12.3	69.11	69.70	1.7	12,866	0.01%
2018/01/24	1	68.80	5	68.90	68.70	-4	12,819	-0.03%
2018/01/23	0	0.00	1	71.90	70.20	-1	12,762	-0.01%
2018/01/22	17	71.72	15	71.20	71.50	2	12,869	0.02%
2018/01/19	0	0.00	2	70.50	70.80	-2	12,893	-0.02%
2018/01/18	0	0.00	5	72.00	70.10	-5	13,001	-0.04%
2018/01/17	16	71.65	16	72.02	72.30	0	13,148	0.00%
2018/01/16	23	73.19	28	72.55	71.30	-5	13,100	-0.04%
2018/01/15	8.3	70.21	9	70.43	71.70	-0.8	12,963	-0.01%
2018/01/12	5	68.30	7	68.03	68.50	-2	12,811	-0.02%
2018/01/11	6	67.87	10	67.75	67.90	-4	12,812	-0.03%
2018/01/10	4.1	67.73	33	68.05	67.40	-29	12,790	-0.23%
2018/01/09	1	68.50	1	69.00	68.80	0	12,750	0.00%
2018/01/08	25	73.48	5	73.70	71.90	20	12,615	0.16%
2018/01/04	1	72.50	20	73.60	73.20	-19	12,503	-0.15%
2018/01/03	3	74.00	13	73.22	74.50	-10	12,357	-0.08%
2018/01/02	5	68.64	0	0.00	69.10	5	12,118	0.04%