宏捷科 (8086)-大昌券商分點個股進出

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
137.0
漲跌
▲7.0
漲幅
+5.38%
成交量
3,474張
產業
上櫃半導體類股
1335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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	3.2	135.75	8	135.56	137.00	-4.8	6,095	-0.08%
2024/04/26	0	0.00	1	130.50	130.00	-1	6,101	-0.02%
2024/04/25	2	129.50	0	0.00	129.50	2	6,159	0.03%
2024/04/24	0	0.00	1	132.00	133.00	-1	6,199	-0.02%
2024/04/23	2	128.00	5	128.90	129.50	-3	6,231	-0.05%
2024/04/22	1	128.50	1	130.50	126.50	0	6,254	0.00%
2024/04/19	9.2	130.65	5	126.00	130.50	4.2	6,244	0.07%
2024/04/18	3	136.00	3	136.33	136.00	0	6,235	0.00%
2024/04/17	6.1	135.75	2.5	137.40	137.00	3.6	6,273	0.06%
2024/04/16	2	132.50	4	133.00	132.00	-2	6,267	-0.03%
2024/04/15	12	138.25	1	138.50	137.00	11	6,267	0.18%
2024/04/12	2	140.75	1	139.50	139.50	1	6,300	0.02%
2024/04/11	4	141.88	0	0.00	142.00	4	6,385	0.06%
2024/04/10	2	144.75	3	145.00	145.50	-1	6,613	-0.02%
2024/04/09	3	145.67	3	145.83	145.50	0	6,700	0.00%
2024/04/08	16.2	147.51	1	150.00	146.00	15.2	6,701	0.23%
2024/04/03	11	151.95	18.3	153.05	153.00	-7.3	6,653	-0.11%
2024/04/02	3.1	148.37	8	149.06	150.00	-4.9	6,505	-0.08%
2024/04/01	3	145.83	1	147.00	146.00	2	6,500	0.03%
2024/03/29	2	143.50	3	145.00	144.00	-1	6,539	-0.02%
2024/03/28	11	144.86	3	147.50	143.00	8	6,631	0.12%
2024/03/27	5	147.80	2	147.75	147.50	3	6,657	0.05%
2024/03/26	8.1	152.19	7	151.86	148.00	1.1	6,672	0.02%
2024/03/25	36	158.56	38.1	154.82	154.00	-2.1	6,721	-0.03%
2024/03/22	4.1	149.62	13	149.54	152.00	-8.9	6,761	-0.13%
2024/03/21	15	147.87	7	147.57	146.50	8	6,791	0.12%
2024/03/20	23.1	152.07	5	150.60	148.00	18.1	6,725	0.27%
2024/03/19	48	159.80	43	156.06	158.00	5	6,646	0.07%
2024/03/18	9	155.61	18.2	156.93	158.00	-9.2	6,507	-0.14%
2024/03/15	7	151.64	16	152.78	153.50	-9	6,533	-0.14%
2024/03/14	7	149.64	11.2	150.77	148.00	-4.2	6,492	-0.06%
2024/03/13	9	153.83	6	155.58	153.50	3	6,499	0.05%
2024/03/12	23	157.78	28	158.59	157.50	-5	6,554	-0.08%
2024/03/11	26.2	154.35	29	154.81	154.50	-2.8	6,616	-0.04%
2024/03/08	22	148.93	5	150.40	148.00	17	6,843	0.25%
2024/03/07	44.1	158.90	44	155.85	155.50	0.1	6,863	0.00%
2024/03/06	10	153.15	10	154.40	156.50	0	6,810	0.00%
2024/03/05	27	154.81	25.3	155.62	153.00	1.7	7,132	0.02%
2024/03/04	0.1	150.50	6.2	149.98	149.50	-6.1	6,935	-0.09%
2024/03/01	8	146.94	38	149.67	149.00	-30	7,028	-0.43%
2024/02/29	0	0.00	1	140.50	141.50	-1	7,376	-0.01%
2024/02/27	12	139.88	12	137.21	137.50	0	7,583	0.00%
2024/02/26	5	140.20	2	140.00	141.50	3	7,726	0.04%
2024/02/23	5.2	143.82	6	143.50	142.00	-0.8	7,717	-0.01%
2024/02/22	5.3	145.91	42	149.80	145.50	-36.7	7,700	-0.48%
2024/02/21	94.2	148.23	58	150.14	147.50	36.2	7,663	0.47%
2024/02/20	11	145.64	9	146.06	143.50	2	7,390	0.03%
2024/02/19	16	142.69	31.9	144.02	146.00	-15.9	7,152	-0.22%
2024/02/16	0.3	131.50	8.2	132.29	133.00	-8	6,911	-0.12%
2024/02/15	2.3	130.46	4.3	130.62	131.00	-2	6,907	-0.03%
2024/02/05	45.2	128.94	43.3	129.59	127.50	1.8	6,912	0.03%
2024/02/02	5.3	125.18	58.3	124.29	123.00	-53	7,017	-0.75%
2024/02/01	6	122.83	0	0.00	124.50	6	7,181	0.08%
2024/01/31	11	123.55	5.3	124.08	124.00	5.7	7,284	0.08%
2024/01/30	0.2	120.52	1.1	121.41	121.00	-0.9	7,457	-0.01%
2024/01/29	4	118.38	3	118.50	117.00	1	7,574	0.01%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	6	116.42	6	116.33	115.50	0	7,829	0.00%
2024/01/24	21.1	117.98	1	117.50	118.00	20.1	8,076	0.25%
2024/01/23	3	117.17	1	117.50	117.00	2	8,270	0.02%
2024/01/22	20	118.35	0	0.00	118.50	20	8,375	0.24%
2024/01/19	2.5	114.23	2.2	114.41	115.00	0.3	8,337	0.00%
2024/01/18	21.2	115.38	11	113.68	113.00	10.2	8,290	0.12%
2024/01/17	5	116.50	6	116.92	116.50	-1	8,260	-0.01%
2024/01/16	11	114.73	10	115.00	116.50	1	8,224	0.01%
2024/01/15	5	115.00	14	114.54	116.50	-9	8,198	-0.11%
2024/01/12	10	113.25	10	113.65	113.50	0	8,208	0.00%
2024/01/11	8	114.88	7	115.00	114.50	1	8,179	0.01%
2024/01/10	5	115.50	3	115.67	115.50	2	8,148	0.02%
2024/01/09	1.1	117.07	1	116.50	117.00	0.1	8,130	0.00%
2024/01/08	0	0.00	8	120.50	117.00	-8	8,104	-0.10%
2024/01/05	19.3	117.12	14	117.29	117.00	5.3	8,054	0.07%
2024/01/04	14.3	119.94	6	123.50	118.50	8.3	7,944	0.10%
2024/01/03	43.5	120.12	10	120.25	120.00	33.5	7,701	0.43%
2024/01/02	11	129.45	1	129.04	129.00	10	7,612	0.13%
2023/12/29	1.2	130.43	2	130.75	131.00	-0.9	7,661	-0.01%
2023/12/27	5	130.50	7	131.14	132.00	-2	7,841	-0.03%
2023/12/26	3	129.83	3.2	129.78	130.00	-0.2	7,810	0.00%
2023/12/25	2.2	130.77	3	130.33	129.50	-0.8	7,736	-0.01%
2023/12/22	1.1	121.68	1	124.01	123.50	0.1	7,629	0.00%
2023/12/21	0	119.50	0	121.00	119.00	0	7,557	0.00%
2023/12/20	7	121.71	10	122.15	122.00	-3	7,532	-0.04%
2023/12/19	12.2	124.45	10	124.90	122.50	2.2	7,433	0.03%
2023/12/18	4	130.00	2	129.75	129.50	2	7,350	0.03%
2023/12/15	4	134.75	4	135.00	134.50	0	7,320	0.00%
2023/12/14	4	135.63	4	136.50	134.00	0	7,408	0.00%
2023/12/13	6	136.83	2	137.50	136.00	4	7,405	0.05%
2023/12/12	5.1	140.76	7	138.29	138.00	-1.9	7,399	-0.03%
2023/12/11	4	140.88	1	140.50	140.50	3	7,360	0.04%
2023/12/08	0	0.00	5	140.60	139.00	-5	7,394	-0.07%
2023/12/07	2	140.75	6	141.67	137.50	-4	7,512	-0.05%
2023/12/06	5	138.70	12.1	139.21	142.00	-7.1	7,637	-0.09%
2023/12/05	60.1	139.42	49	137.87	139.00	11.1	7,538	0.15%
2023/12/04	7	138.36	10	139.00	139.50	-3	7,401	-0.04%
2023/12/01	13	137.81	7	137.50	137.50	6	7,428	0.08%
2023/11/30	25	138.76	48.1	138.93	139.00	-23.1	7,508	-0.31%
2023/11/29	16	129.66	9	129.94	130.50	7	7,336	0.10%
2023/11/28	9	126.67	5	127.00	127.50	4	7,309	0.05%
2023/11/27	41	137.44	18	135.11	125.50	23	7,161	0.32%
2023/11/24	1	126.50	16.3	131.45	139.00	-15.3	6,737	-0.23%
2023/11/22	12	121.71	8	121.88	122.50	4	6,286	0.06%
2023/11/21	6	123.08	5	123.00	124.00	1	6,247	0.02%
2023/11/20	1	124.00	2	123.50	123.00	-1	6,208	-0.02%
2023/11/17	2	127.50	5	128.10	127.00	-3	6,142	-0.05%
2023/11/16	4	128.25	11	129.18	129.50	-7	6,124	-0.11%
2023/11/15	4	130.13	1	129.00	129.00	3	6,074	0.05%
2023/11/14	6	130.42	6	131.00	131.00	0	6,020	0.00%
2023/11/13	4	131.63	3	132.50	131.00	1	5,958	0.02%
2023/11/10	11	130.41	13	130.08	132.00	-2	5,855	-0.03%
2023/11/09	10	124.10	19	125.47	129.50	-9	5,621	-0.16%
2023/11/08	14	121.29	15	121.97	123.00	-1	5,388	-0.02%
2023/11/07	11	121.23	23	122.28	120.00	-12	5,235	-0.23%
2023/11/06	20	115.40	19	115.79	116.50	1	4,945	0.02%
2023/11/03	29	113.90	68	113.50	112.00	-39	4,829	-0.81%
2023/11/02	14	112.79	1	113.00	112.00	13	4,675	0.28%
2023/11/01	53	112.64	13.7	112.61	112.50	39.3	4,719	0.83%
2023/10/31	18	106.64	112	111.20	112.50	-94	4,614	-2.04%	大賣/
2023/10/30	29	100.50	51	102.68	102.50	-22	4,409	-0.50%
2023/10/27	70	96.43	13	95.92	95.80	57	4,291	1.33%
2023/10/26	1	97.80	1	96.70	96.00	0	4,311	0.00%
2023/10/25	3	99.67	2	100.75	99.80	1	4,325	0.02%
2023/10/24	10	97.45	0	0.00	97.50	10	4,317	0.23%
2023/10/23	40	100.00	0	0.00	98.80	40	4,354	0.92%
2023/10/20	1	98.70	10	99.50	99.00	-9	4,363	-0.21%
2023/10/19	0	0.00	1	101.50	101.50	-1	4,417	-0.02%
2023/10/18	13	105.00	0	0.00	104.50	13	4,446	0.29%
2023/10/16	7	108.50	3.4	105.91	107.50	3.6	4,590	0.08%
2023/10/13	0	0.00	11	106.55	106.50	-11	4,614	-0.24%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	2	104.50	10	105.00	104.50	-8	4,650	-0.17%
2023/10/06	0	0.00	3	108.00	107.50	-3	4,674	-0.06%
2023/10/05	3	107.67	5	109.00	107.50	-2	4,711	-0.04%
2023/10/04	40	110.98	15	111.63	109.00	25	4,741	0.53%
2023/10/03	1	109.01	30	109.00	108.50	-29	4,573	-0.63%
2023/10/02	30	111.33	0	0.00	109.50	30	4,710	0.64%
2023/09/28	5	108.40	5	108.80	107.50	0	4,924	0.00%
2023/09/27	1	107.50	2	108.00	108.00	-1	5,086	-0.02%
2023/09/26	0	0.00	35	109.43	108.50	-35	5,103	-0.69%
2023/09/25	2	110.75	1	110.50	111.00	1	5,119	0.02%
2023/09/21	0.7	110.36	4	109.88	110.50	-3.3	5,139	-0.06%
2023/09/20	2	112.25	2	112.75	112.50	0	5,107	0.00%
2023/09/19	3	113.83	3	114.50	113.50	0	5,073	0.00%
2023/09/18	4	119.63	6	119.67	119.00	-2	4,963	-0.04%
2023/09/15	7	118.14	8	117.06	117.00	-1	4,928	-0.02%
2023/09/14	2	118.50	2	117.75	118.00	0	4,887	0.00%
2023/09/13	13	118.85	8	118.00	118.00	5	4,824	0.10%
2023/09/12	21	119.52	20	119.08	120.50	1	4,754	0.02%
2023/09/11	15	120.40	16	120.91	117.50	-1	4,616	-0.02%
2023/09/08	19	116.42	11.1	115.68	116.50	7.9	4,370	0.18%
2023/09/07	24	116.25	115.4	116.82	115.00	-91.4	4,311	-2.12%	大賣/
2023/09/06	0	0.00	2	114.50	114.00	-2	4,118	-0.05%
2023/09/05	43	112.09	89	111.93	112.00	-46	3,955	-1.16%
2023/09/04	55	104.91	211.5	108.10	110.00	-156.5	3,740	-4.18%	大賣/鉅額交易
2023/09/01	20	99.04	8	99.88	100.00	12	3,578	0.34%
2023/08/31	34	96.71	1.1	96.70	97.00	32.9	3,519	0.94%
2023/08/30	8	96.59	6	96.87	97.70	2	3,555	0.06%
2023/08/25	0	0.00	3	94.97	93.20	-3	3,585	-0.08%
2023/08/22	0	0.00	1.2	90.45	90.40	-1.2	3,524	-0.03%
2023/08/16	1	88.50	0	0.00	88.90	1	3,512	0.03%
2023/08/14	0	0.00	12	91.12	89.50	-12	3,488	-0.34%
2023/08/11	0	0.00	2	91.80	91.80	-2	3,487	-0.06%
2023/08/10	0.2	94.10	1	95.00	93.60	-0.8	3,487	-0.02%
2023/08/09	1	97.10	1	99.80	94.90	0	3,499	0.00%
2023/08/08	2	98.55	0	0.00	99.20	2	3,431	0.06%
2023/08/07	8	99.80	5	100.90	100.00	3	3,397	0.09%
2023/08/04	18	97.48	75	99.09	99.50	-57	3,254	-1.75%
2023/08/02	1	90.60	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	5	92.12	92.50	-5	3,084	-0.16%
2023/07/31	7	92.56	3	94.07	92.30	4	3,097	0.13%
2023/07/28	14	92.91	10	92.90	91.60	4	3,081	0.13%
2023/07/27	32	91.91	0	0.00	91.10	32	3,068	1.04%
2023/07/26	42	91.57	0	92.20	90.00	42	3,101	1.35%
2023/07/25	1.2	96.07	4	96.23	95.50	-2.8	3,086	-0.09%
2023/07/24	9	99.02	9	97.57	95.90	0	3,095	0.00%
2023/07/21	11	97.75	2	98.00	97.50	9	3,030	0.30%
2023/07/20	10	99.43	10	100.31	100.00	0	3,024	0.00%
2023/07/19	5	100.50	0	98.30	96.20	5	2,932	0.17%
2023/07/18	3.2	97.23	6	96.40	96.50	-2.8	2,905	-0.10%
2023/07/17	0	0.00	2	95.60	96.60	-2	2,913	-0.07%
2023/07/14	1.3	98.52	2	98.70	97.60	-0.7	2,935	-0.02%
2023/07/13	4	98.80	4	100.00	97.60	0	2,963	0.00%
2023/07/12	5	101.92	8	102.25	99.20	-3	2,963	-0.10%
2023/07/11	6	100.92	5	102.60	103.00	1	2,923	0.03%
2023/07/10	9	98.22	62	99.79	99.90	-53	2,853	-1.86%
2023/07/07	18	98.21	8	97.99	96.40	10	2,797	0.36%
2023/07/06	20	99.33	21.3	99.27	101.00	-1.3	2,753	-0.05%
2023/07/05	42	97.14	33	97.68	93.90	9	2,569	0.35%
2023/07/03	1	91.30	1	90.50	91.30	0	2,511	0.00%
2023/06/30	4	91.38	3	90.53	90.30	1	2,543	0.04%
2023/06/28	10	87.50	10	87.50	88.00	0	2,944	0.00%
2023/06/27	0	0.00	23	86.24	86.00	-23	3,058	-0.75%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.50	1	87.50	87.10	2	3,190	0.06%
2023/06/15	0	0.00	4	92.38	92.00	-4	3,176	-0.13%
2023/06/14	1	89.50	0	0.00	88.60	1	3,176	0.03%
2023/06/09	5	91.26	3	90.93	90.30	2	3,153	0.06%
2023/06/08	1	94.10	2	92.10	90.10	-1	3,136	-0.03%
2023/06/07	10	93.71	36	93.10	93.20	-26	3,092	-0.84%
2023/06/06	0	0.00	5	88.10	89.60	-5	2,970	-0.17%
2023/06/05	73	91.82	65	89.67	90.00	8	2,919	0.27%
2023/06/02	6	88.10	2	87.70	88.10	4	2,829	0.14%
2023/06/01	1	84.20	2	85.10	84.10	-1	2,751	-0.04%
2023/05/31	11	83.71	6	83.17	82.90	5	2,754	0.18%
2023/05/30	0	0.00	2	80.80	81.00	-2	2,709	-0.07%
2023/05/29	4	82.10	0	0.00	81.70	4	2,708	0.15%
2023/05/26	0	0.00	1	81.60	81.30	-1	2,705	-0.04%
2023/05/25	5	80.62	1	80.10	80.00	4	2,704	0.15%
2023/05/24	1	81.00	1	80.80	80.70	0	2,717	0.00%
2023/05/23	1	81.60	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	5	79.44	80.20	-5	2,834	-0.18%
2023/05/19	1	77.80	2	77.90	78.00	-1	2,833	-0.04%
2023/05/18	1	77.80	0	0.00	78.00	1	2,834	0.04%
2023/05/17	4	77.35	0	0.00	77.40	4	2,828	0.14%
2023/05/15	0	0.00	2	77.15	76.80	-2	2,805	-0.07%
2023/05/12	2	78.85	1	79.30	79.30	1	2,795	0.04%
2023/05/11	1	78.70	1	79.50	78.70	0	2,804	0.00%
2023/05/08	2	81.40	0	0.00	81.00	2	2,812	0.07%
2023/05/05	1	81.10	0	82.10	80.10	1	2,834	0.04%
2023/05/03	3	82.60	3	83.57	82.10	0	2,846	0.00%
2023/05/02	5	85.66	6	85.03	84.30	-1	2,862	-0.04%
2023/04/28	6	82.88	6	82.17	82.80	0	2,943	0.00%
2023/04/27	2	79.60	0	0.00	79.60	2	2,979	0.07%
2023/04/25	3	84.33	0	0.00	83.00	3	2,969	0.10%
2023/04/21	1	92.30	9	89.51	89.00	-8	2,953	-0.27%
2023/04/20	1	93.50	1	93.90	90.60	0	2,945	0.00%
2023/04/19	4	94.38	5	94.72	94.10	-1	3,037	-0.03%
2023/04/18	2	93.70	2	94.10	93.00	0	3,004	0.00%
2023/04/17	2	92.50	4	93.00	93.90	-2	3,010	-0.07%
2023/04/14	6	90.88	8	90.55	90.40	-2	2,968	-0.07%
2023/04/13	2	91.10	2	91.10	90.40	0	2,945	0.00%
2023/04/12	3	93.47	8	93.06	93.40	-5	2,911	-0.17%
2023/04/11	5	92.24	2	94.35	93.70	3	2,871	0.10%
2023/04/10	9	90.56	6	91.05	91.00	3	2,772	0.11%
2023/04/07	27	90.96	75	91.56	90.60	-48	2,734	-1.76%
2023/04/06	8	88.08	5	87.40	89.00	3	2,638	0.11%
2023/03/31	5	86.12	8	86.45	87.20	-3	2,585	-0.12%
2023/03/30	15	87.23	13	87.32	87.80	2	2,526	0.08%
2023/03/29	38	87.98	41	88.70	85.10	-3	2,387	-0.13%
2023/03/28	6	82.75	4	81.83	82.30	2	2,095	0.10%
2023/03/27	1	82.20	14	81.21	82.80	-13	1,974	-0.66%
2023/03/24	2	80.65	33	81.08	80.90	-31	1,894	-1.64%
2023/03/21	0	0.00	0.1	77.60	78.00	-0.1	1,844	0.00%
2023/03/17	1	72.90	0	0.00	77.00	1	1,844	0.05%
2023/03/16	1	71.90	0	0.00	72.10	1	1,803	0.06%
2023/03/14	0	75.00	0	0.00	74.10	0	1,819	0.00%
2023/03/13	0	74.90	2	75.10	75.50	-2	1,855	-0.11%
2023/03/10	0	76.95	0	0.00	75.30	0	1,871	0.00%
2023/03/09	14	78.29	1	79.20	77.80	13	1,897	0.69%
2023/03/08	5	78.86	4	78.73	78.90	1	1,918	0.05%
2023/03/07	3	78.77	5	78.88	78.50	-2	1,953	-0.10%
2023/03/06	2	79.00	2	78.50	79.30	0	1,982	0.00%
2023/03/03	12	76.32	4	75.05	77.50	8	2,067	0.39%
2023/03/01	2	76.90	0	0.00	77.10	2	2,428	0.08%
2023/02/24	1	77.80	0	0.00	76.70	1	2,435	0.04%
2023/02/23	3	77.83	4	78.03	78.00	-1	2,420	-0.04%
2023/02/21	46	80.52	11	79.45	79.20	35	2,423	1.44%
2023/02/20	3	79.97	46	79.77	81.00	-43	2,353	-1.83%
2023/02/17	33	77.14	2	77.80	76.90	31	2,309	1.34%
2023/02/16	2	77.30	1	77.40	77.10	1	2,312	0.04%
2023/02/15	2	77.20	0	0.00	76.10	2	2,374	0.08%
2023/02/13	2	76.30	2	76.60	76.30	0	2,419	0.00%
2023/02/09	0	0.00	5	77.24	77.30	-5	2,420	-0.21%
2023/02/08	2	78.50	0	0.00	78.80	2	2,417	0.08%
2023/02/07	2	77.30	2	77.05	77.30	0	2,404	0.00%
2023/02/06	0	76.87	0	0.00	76.70	0	2,413	0.00%
2023/02/03	15	76.21	5	76.50	75.60	10	2,440	0.41%
2023/02/02	1	78.30	0	0.00	78.40	1	2,458	0.04%
2023/02/01	1	78.60	0	0.00	77.90	1	2,486	0.04%
2023/01/31	1	78.80	1	79.50	79.50	0	2,460	0.00%
2023/01/30	16	79.43	13	78.56	79.90	3	2,435	0.12%
2023/01/17	2	74.20	0	0.00	74.20	2	2,326	0.09%
2023/01/12	0	0.00	2	73.05	72.50	-2	2,229	-0.09%
2023/01/10	1	74.50	3	74.40	74.20	-2	2,221	-0.09%
2023/01/09	5	76.20	4	76.50	75.20	1	2,193	0.05%
2023/01/06	1	71.90	0	0.00	73.10	1	2,076	0.05%
2023/01/05	2	73.60	0	73.60	71.90	2	2,069	0.10%
2023/01/04	0	0.00	1	70.70	70.80	-1	2,021	-0.05%
2022/12/29	1	69.10	1	68.50	69.10	0	2,026	0.00%
2022/12/26	1	67.70	1	67.70	67.00	0	2,084	0.00%
2022/12/23	0	0.00	1	67.30	67.70	-1	2,102	-0.05%
2022/12/20	1	69.30	0	0.00	67.10	1	2,140	0.05%
2022/12/16	1	70.30	1	70.70	71.40	0	2,139	0.00%
2022/12/15	1	71.60	1	72.20	71.90	0	2,144	0.00%
2022/12/13	0	0.00	1	71.00	71.10	-1	2,120	-0.05%
2022/12/12	0	0.00	1	71.20	70.90	-1	2,117	-0.05%
2022/12/09	1	70.70	0	0.00	69.80	1	2,110	0.05%
2022/12/06	1	74.00	5	74.40	73.20	-4	2,080	-0.19%
2022/12/05	0	0.00	2	75.75	74.50	-2	2,069	-0.10%
2022/12/02	5	76.20	1	75.90	76.10	4	2,032	0.20%
2022/12/01	0	0.00	8	76.74	75.40	-8	2,018	-0.40%
2022/11/29	8	76.66	85	75.69	76.40	-77	1,991	-3.87%
2022/11/28	75	79.79	14	79.13	78.80	61	1,970	3.10%
2022/11/25	13	80.06	5	79.94	79.30	8	1,999	0.40%
2022/11/24	43	79.56	37	80.63	81.50	6	2,007	0.30%
2022/11/23	4	72.95	51	73.59	75.50	-47	1,717	-2.74%
2022/11/17	1	68.50	1	69.00	70.50	0	1,689	0.00%
2022/11/11	22	69.60	28	67.56	65.80	-6	1,720	-0.35%
2022/11/10	1	66.40	1	67.00	66.90	0	1,656	0.00%
2022/11/08	0	0.00	1	65.20	62.70	-1	1,608	-0.06%
2022/11/07	0	0.00	5	63.60	63.60	-5	1,598	-0.31%
2022/11/04	50	63.64	0	0.00	63.50	50	1,608	3.11%
2022/11/02	2	63.30	0	0.00	63.30	2	1,583	0.13%
2022/11/01	12	62.33	1	63.10	63.10	11	1,571	0.70%
2022/10/31	0	0.00	1	59.90	61.80	-1	1,530	-0.07%
2022/10/28	2	56.40	1	55.70	56.20	1	1,509	0.07%
2022/10/26	3	58.43	2	58.15	58.20	1	1,457	0.07%
2022/10/24	2	61.20	2	60.60	60.00	0	1,433	0.00%
2022/10/21	0	0.00	1	58.70	58.70	-1	1,443	-0.07%
2022/10/19	2	62.10	2	61.40	60.60	0	1,494	0.00%
2022/10/18	0	61.30	0	0.00	60.60	0	1,485	0.00%
2022/10/14	1	59.00	32	57.09	58.70	-31	1,464	-2.12%
2022/10/13	30	55.90	0	0.00	55.20	30	1,456	2.06%
2022/10/06	2	63.30	2	64.30	63.70	0	1,440	0.00%
2022/10/05	5	63.86	7	65.26	65.00	-2	1,425	-0.14%
2022/10/03	0	0.00	2	60.30	59.90	-2	1,373	-0.15%
2022/09/27	1	63.50	0	0.00	63.50	1	1,407	0.07%
2022/09/22	1	69.00	1	71.10	71.50	0	1,445	0.00%
2022/09/20	0	0.00	0	72.80	72.80	0	1,452	0.00%
2022/09/19	14	72.99	14	73.63	72.60	0	1,460	0.00%
2022/09/16	1	74.80	1	76.00	74.50	0	1,459	0.00%
2022/09/13	0	0.00	4	78.70	76.20	-4	1,498	-0.27%
2022/09/08	1	74.70	0	0.00	75.00	1	1,543	0.06%
2022/09/07	1	74.50	0	0.00	74.10	1	1,564	0.06%
2022/09/06	13	76.25	9	77.17	75.50	4	1,579	0.25%
2022/09/05	1	77.70	0	0.00	78.00	1	1,578	0.06%
2022/09/02	3	79.17	3	80.03	80.50	0	1,593	0.00%
2022/09/01	4	82.55	3	82.13	80.80	1	1,578	0.06%
2022/08/31	44	80.15	17	81.43	82.00	27	1,524	1.77%
2022/08/29	1	74.80	1	74.80	74.90	0	1,447	0.00%
2022/08/26	2	77.40	0	0.00	77.60	2	1,501	0.13%
2022/08/25	3	76.90	7	76.41	77.00	-4	1,506	-0.27%
2022/08/24	17	79.23	20	79.50	77.20	-3	1,540	-0.19%
2022/08/23	59	80.16	56	77.32	82.00	3	1,536	0.20%
2022/08/18	0	0.00	2	76.40	76.60	-2	1,507	-0.13%
2022/08/17	0	0.00	1	76.80	76.80	-1	1,514	-0.07%
2022/08/12	1	73.40	3	75.80	75.80	-2	1,539	-0.13%
2022/08/11	1	73.50	1	74.30	73.50	0	1,545	0.00%
2022/08/10	1	70.70	1	71.40	70.80	0	1,578	0.00%
2022/08/04	0	0.00	3	68.30	69.20	-3	1,658	-0.18%
2022/08/03	4	72.75	0	0.00	71.30	4	1,638	0.24%
2022/08/01	1	72.10	0	0.00	72.40	1	1,664	0.06%
2022/07/29	17	72.40	0	0.00	72.10	17	1,696	1.00%
2022/07/28	10	70.77	0	70.90	70.50	10	1,747	0.57%
2022/07/27	32	69.41	2	69.20	70.90	30	1,751	1.71%
2022/07/21	1	78.20	1	79.00	78.70	0	1,764	0.00%
2022/07/20	0	0.00	1	76.30	76.40	-1	1,792	-0.06%
2022/07/19	1	74.00	0	0.00	74.40	1	1,796	0.06%
2022/07/07	0	0.00	2	69.20	69.10	-2	1,815	-0.11%
2022/07/06	0	0.00	4	66.80	66.10	-4	1,824	-0.22%
2022/07/04	0	0.00	2	75.15	72.00	-2	1,807	-0.11%
2022/07/01	1	78.70	0	0.00	77.10	1	1,816	0.06%
2022/06/30	0	84.60	1	80.80	85.00	-1	1,806	-0.06%
2022/06/28	0	0.00	2	84.00	84.30	-2	1,797	-0.11%
2022/06/27	2	85.30	3	85.10	84.90	-1	1,802	-0.06%
2022/06/22	1	80.20	0	0.00	80.20	1	1,829	0.05%
2022/06/20	2	80.10	0	0.00	79.50	2	1,819	0.11%
2022/06/17	12	83.18	2	83.45	82.60	10	1,799	0.56%
2022/06/16	0	0.00	1	89.50	86.20	-1	1,825	-0.05%
2022/06/15	20	88.50	1	91.00	91.00	19	1,818	1.04%
2022/06/14	10	86.90	4	86.65	88.50	6	1,838	0.33%
2022/06/13	1	89.00	0	0.00	88.10	1	1,867	0.05%
2022/06/09	0	0.00	2	94.50	93.70	-2	1,920	-0.10%
2022/06/08	22	92.94	0	0.00	92.90	22	1,988	1.11%
2022/06/07	4	94.80	1	94.70	94.60	3	1,983	0.15%
2022/06/06	0	0.00	4	94.75	96.70	-4	1,972	-0.20%
2022/06/02	4	94.58	3	94.23	94.10	1	1,939	0.05%
2022/06/01	5	95.44	9	95.47	95.40	-4	1,958	-0.20%
2022/05/31	4	93.70	8	93.23	94.40	-4	1,934	-0.21%
2022/05/30	2	90.10	4	90.00	90.10	-2	1,943	-0.10%
2022/05/27	3	88.30	1	88.30	88.20	2	1,926	0.10%
2022/05/19	2	87.70	0	0.00	88.00	2	1,989	0.10%
2022/05/18	20	88.40	0	0.00	88.00	20	2,001	1.00%
2022/05/17	1	87.20	3	84.90	88.80	-2	1,971	-0.10%
2022/05/16	10	83.60	0	0.00	82.00	10	1,938	0.52%
2022/05/11	1	82.70	1	83.20	83.40	0	2,082	0.00%
2022/05/09	0	0.00	1	80.80	80.00	-1	2,170	-0.05%
2022/05/06	0	0.00	3	81.20	82.10	-3	2,175	-0.14%
2022/05/05	2	84.50	2	84.70	85.30	0	2,191	0.00%
2022/05/04	1	85.00	0	0.00	84.30	1	2,143	0.05%
2022/04/29	1	83.90	0	0.00	84.00	1	2,152	0.05%
2022/04/28	4	83.98	1	84.40	83.90	3	2,166	0.14%
2022/04/25	1	93.00	0	0.00	92.10	1	2,135	0.05%
2022/04/22	1	93.21	0	0.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	0	91.63	92.90	0	2,136	0.00%
2022/04/19	2	91.40	0	0.00	91.40	2	2,299	0.09%
2022/04/18	1	92.30	2	92.55	91.50	-1	2,333	-0.04%
2022/04/15	0	0.00	1	96.10	94.40	-1	2,345	-0.04%
2022/04/14	1	97.50	0	0.00	97.80	1	2,434	0.04%
2022/04/13	1	97.40	1	97.90	98.00	0	2,452	0.00%
2022/04/12	1	95.00	1	95.60	97.60	0	2,501	0.00%
2022/04/08	0	0.00	0	98.00	97.60	0	2,513	0.00%
2022/04/07	1	95.00	11	95.64	95.70	-10	2,509	-0.40%
2022/04/06	1	99.30	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1	98.80	1	99.10	98.80	0	2,510	0.00%
2022/03/31	3	100.83	1	101.00	100.50	2	2,508	0.08%
2022/03/30	2	101.75	1	102.00	101.50	1	2,521	0.04%
2022/03/29	3	102.67	3	102.33	103.00	0	2,559	0.00%
2022/03/28	3	101.33	2	101.25	101.50	1	2,593	0.04%
2022/03/25	3	101.50	3	102.17	103.00	0	2,609	0.00%
2022/03/24	12	100.13	11	100.55	102.00	1	2,627	0.04%
2022/03/22	1	102.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	30	101.83	10	102.00	101.50	20	2,741	0.73%
2022/03/18	0	102.50	2	102.25	102.50	-2	2,723	-0.07%
2022/03/17	11	99.97	14	100.71	101.50	-3	2,748	-0.11%
2022/03/16	2	97.80	4	98.20	98.00	-2	2,722	-0.07%
2022/03/15	2	95.00	16	96.95	93.50	-14	2,697	-0.52%
2022/03/14	4	96.75	1	97.00	97.70	3	2,684	0.11%
2022/03/11	65	98.33	1	98.50	98.20	64	2,642	2.42%
2022/03/10	1	103.00	1	103.50	103.00	0	2,574	0.00%
2022/03/09	1	100.00	1	100.50	100.50	0	2,586	0.00%
2022/03/08	31	100.02	1	100.50	99.60	30	2,604	1.15%
2022/03/07	1	100.50	1	102.00	101.50	0	2,589	0.00%
2022/03/04	4	107.25	1	108.00	106.00	3	2,595	0.12%
2022/03/03	5	110.40	4	110.88	110.00	1	2,628	0.04%
2022/03/02	0	106.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	3	106.50	4	105.50	106.50	-1	2,633	-0.04%
2022/02/25	0	0.00	4	103.50	101.50	-4	2,676	-0.15%
2022/02/24	6	102.58	0	0.00	101.00	6	2,723	0.22%
2022/02/23	4	108.00	9	107.39	108.00	-5	2,710	-0.18%
2022/02/22	38	105.38	7	105.64	104.50	31	2,759	1.12%
2022/02/21	5	109.30	6.1	109.08	109.50	-1.1	2,769	-0.04%
2022/02/18	8	108.88	1	110.50	110.00	7	2,858	0.24%
2022/02/17	3.1	111.37	3	111.00	111.50	0.1	2,913	0.00%
2022/02/16	1	110.00	1	109.00	109.00	0	2,929	0.00%
2022/02/15	0	0.00	5	109.00	107.50	-5	2,937	-0.17%
2022/02/14	3	108.50	6	108.50	108.50	-3	2,902	-0.10%
2022/02/10	1	118.00	2	116.25	118.00	-1	2,850	-0.04%
2022/02/09	3	113.00	2	113.50	114.50	1	2,845	0.04%
2022/02/08	23	116.74	4	117.50	116.00	19	2,795	0.68%
2022/02/07	4	113.88	2	113.50	115.00	2	2,876	0.07%
2022/01/24	3	117.00	4	117.75	118.50	-1	3,051	-0.03%
2022/01/21	3	117.83	1	117.00	117.00	2	3,215	0.06%
2022/01/18	0	0.00	1	122.00	122.00	-1	3,646	-0.03%
2022/01/17	1	124.00	0	0.00	124.50	1	3,659	0.03%
2022/01/14	5	122.50	4	120.88	123.00	1	3,713	0.03%
2022/01/13	2	118.25	1	117.50	119.50	1	3,747	0.03%
2022/01/12	4	119.50	1	121.00	119.00	3	3,707	0.08%
2022/01/11	20	126.00	0	0.00	125.50	20	3,610	0.55%
2022/01/10	1	129.50	0	130.50	130.50	1	3,587	0.03%
2022/01/07	21	129.05	0	0.00	130.50	21	3,580	0.59%
2022/01/06	2	136.00	0	0.00	136.00	2	3,506	0.06%
2022/01/05	0	0.00	1	142.00	138.50	-1	3,510	-0.03%
2022/01/04	6	144.58	2	144.00	144.50	4	3,482	0.11%
2022/01/03	1.2	144.00	2	143.50	143.50	-0.9	3,523	-0.02%
2021/12/30	1	142.00	4.4	141.89	142.00	-3.4	3,549	-0.10%
2021/12/28	5	144.40	4	143.00	143.00	1	3,672	0.03%
2021/12/27	1.5	142.50	2	141.50	142.50	-0.5	3,682	-0.01%
2021/12/24	1	141.50	7	142.00	141.50	-6	3,727	-0.16%
2021/12/23	13.1	141.38	13	139.50	141.00	0.1	3,746	0.00%
2021/12/22	4	139.00	25	138.72	139.50	-21	3,769	-0.56%
2021/12/21	12	136.25	2	135.50	137.50	10	3,741	0.27%
2021/12/20	2	133.75	1	134.00	133.50	1	3,731	0.03%
2021/12/17	13	136.38	1	137.00	137.50	12	3,723	0.32%
2021/12/16	1	143.00	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	140.00	4	139.63	140.00	-3	3,687	-0.08%
2021/12/14	1	139.50	2	140.00	139.50	-1	3,746	-0.03%
2021/12/10	2	142.00	1	142.00	141.50	1	4,011	0.02%
2021/12/09	3	145.00	1	144.00	144.00	2	4,040	0.05%
2021/12/08	2	146.50	2	147.75	145.00	0	4,087	0.00%
2021/12/07	3	145.83	3	145.83	146.00	0	4,097	0.00%
2021/12/06	4	144.50	2	145.00	144.00	2	4,114	0.05%
2021/12/03	1	145.50	4	147.00	146.00	-3	4,183	-0.07%
2021/12/02	2	145.50	13	144.00	146.00	-11	4,229	-0.26%
2021/12/01	11	145.32	0	0.00	146.50	11	4,262	0.26%
2021/11/30	5	149.60	2	148.75	147.00	3	4,382	0.07%
2021/11/29	1.1	147.57	6	148.17	147.00	-5	4,439	-0.11%
2021/11/26	3	143.83	6	145.00	145.00	-3	4,498	-0.07%
2021/11/25	1.1	150.18	2	152.00	148.00	-0.9	4,473	-0.02%
2021/11/24	2.1	149.83	1	152.00	149.00	1.1	4,490	0.02%
2021/11/23	0.1	153.50	1	154.50	151.00	-0.9	4,467	-0.02%
2021/11/22	6	156.08	6.3	155.94	156.00	-0.3	4,482	-0.01%
2021/11/19	2	158.50	5.1	157.62	156.00	-3.1	4,636	-0.07%
2021/11/18	2.1	155.26	3	157.33	156.00	-0.9	4,675	-0.02%
2021/11/17	5.1	157.38	9.2	156.61	157.50	-4.1	4,698	-0.09%
2021/11/16	16.1	153.91	5	154.40	154.50	11.1	4,643	0.24%
2021/11/15	1	153.00	1	152.50	151.50	0	4,594	0.00%
2021/11/12	1.3	152.58	4	152.13	152.50	-2.7	4,614	-0.06%
2021/11/10	3.1	151.47	3	150.00	151.50	0.1	4,664	0.00%
2021/11/09	4.1	148.54	3	147.83	148.50	1.1	4,682	0.02%
2021/11/08	2	150.00	1	149.50	149.00	1	4,654	0.02%
2021/11/05	2	149.50	0	0.00	152.00	2	4,661	0.04%
2021/11/04	5.1	151.87	3	150.33	150.00	2.1	4,693	0.04%
2021/11/03	5	157.50	4.2	156.81	155.00	0.8	4,630	0.02%
2021/11/02	15.2	164.09	19.2	159.55	154.00	-4	4,621	-0.09%
2021/11/01	3.2	159.97	3	160.00	161.00	0.2	4,584	0.00%
2021/10/29	16	162.13	11	161.55	159.50	5	4,642	0.11%
2021/10/28	3	159.33	6	160.17	158.50	-3	4,492	-0.07%
2021/10/27	18	157.08	20.1	158.28	161.50	-2.1	4,457	-0.05%
2021/10/26	6	148.50	7	149.21	149.00	-1	4,249	-0.02%
2021/10/25	1	139.00	0	0.00	143.00	1	4,228	0.02%
2021/10/22	1.1	139.18	2	140.50	140.00	-0.9	4,315	-0.02%
2021/10/21	4	148.50	4	144.00	143.50	0	4,357	0.00%
2021/10/20	11	144.41	13	143.58	143.50	-2	4,338	-0.05%
2021/10/19	15	142.40	70	142.06	143.00	-55	4,470	-1.23%
2021/10/18	12	138.67	0.2	140.50	139.00	11.8	4,745	0.25%
2021/10/15	2	140.00	32	139.81	140.00	-30	4,962	-0.60%
2021/10/14	24	135.94	24	137.08	136.00	0	5,063	0.00%
2021/10/13	0	0.00	12	133.08	133.50	-12	5,126	-0.23%
2021/10/12	80	137.22	0	0.00	136.50	80	5,191	1.54%
2021/10/08	4	142.63	14	143.00	142.00	-10	5,281	-0.19%
2021/10/07	2.1	140.80	32	141.50	141.50	-30	5,378	-0.56%
2021/10/06	85	137.07	51	137.10	137.50	34	5,607	0.61%
2021/10/05	9.1	134.63	4	137.50	138.50	5.1	5,874	0.09%
2021/10/04	1	136.50	1	133.50	132.00	0	6,024	0.00%
2021/10/01	2	135.25	2	136.50	136.50	0	6,243	0.00%
2021/09/30	0	0.00	1	141.50	143.50	-1	6,511	-0.02%
2021/09/29	3.1	140.49	3	139.50	140.50	0.1	6,543	0.00%
2021/09/28	1	146.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	3	150.17	3	151.00	149.50	0	6,785	0.00%
2021/09/24	2	150.51	1	150.50	150.50	1	6,839	0.01%
2021/09/23	20	151.75	21	150.00	150.00	-1	6,992	-0.01%
2021/09/22	13	150.77	8	151.13	149.50	5	7,012	0.07%
2021/09/17	19	146.71	16	148.59	150.50	3	7,006	0.04%
2021/09/16	15	145.83	11	146.18	144.50	4	7,056	0.06%
2021/09/15	5	149.20	7	149.43	150.00	-2	7,098	-0.03%
2021/09/13	1	158.50	0.1	158.00	157.00	0.9	7,067	0.01%
2021/09/10	0	0.00	1	162.50	163.50	-1	7,043	-0.01%
2021/09/09	5.1	165.53	2	166.25	165.00	3.1	7,066	0.04%
2021/09/08	4	163.75	6	165.75	164.00	-2	7,095	-0.03%
2021/09/07	4	166.63	1	165.00	165.00	3	7,193	0.04%
2021/09/06	12	170.54	10	173.00	172.00	2	7,207	0.03%
2021/09/03	14	175.46	10	175.20	174.00	4	7,311	0.05%
2021/09/02	2	174.25	3	175.00	175.00	-1	7,603	-0.01%
2021/09/01	14	172.46	8	172.69	175.00	6	7,580	0.08%
2021/08/31	8	167.38	6	167.50	168.50	2	7,481	0.03%
2021/08/30	6	167.67	9	168.11	166.00	-3	7,499	-0.04%
2021/08/27	5	169.50	5	170.90	170.50	0	7,502	0.00%
2021/08/26	7	169.21	6	170.42	170.50	1	7,514	0.01%
2021/08/25	14	167.86	11.1	166.67	170.00	2.9	7,537	0.04%
2021/08/24	1	158.15	3	160.33	162.00	-2	7,398	-0.03%
2021/08/23	2	152.75	7.3	149.64	155.00	-5.3	7,405	-0.07%
2021/08/20	3	144.50	5	145.80	145.00	-2	7,416	-0.03%
2021/08/19	4	144.25	0	0.00	144.50	4	7,559	0.05%
2021/08/18	8.1	148.09	3	146.83	150.00	5.1	7,845	0.06%
2021/08/17	3.1	146.10	3	148.67	145.50	0.1	7,965	0.00%
2021/08/16	0.1	143.00	1	143.00	147.50	-0.9	7,970	-0.01%
2021/08/13	1	148.50	17	147.79	145.00	-16	7,943	-0.20%
2021/08/12	19	153.21	4	153.25	153.50	15	7,946	0.19%
2021/08/11	3	152.83	4	153.00	152.00	-1	8,010	-0.01%
2021/08/10	4.1	154.23	12	155.33	154.00	-7.9	8,085	-0.10%
2021/08/09	3	161.17	10	159.50	158.50	-7	8,142	-0.09%
2021/08/06	4	162.25	0	0.00	162.50	4	8,227	0.05%
2021/08/05	9	162.83	2	162.25	163.50	7	8,291	0.08%
2021/08/04	9	164.56	4	165.75	165.50	5	8,341	0.06%
2021/08/03	2	162.25	0	0.00	162.00	2	8,289	0.02%
2021/08/02	1	162.00	2	160.75	161.50	-1	8,306	-0.01%
2021/07/30	4	165.25	3	167.84	164.00	1	8,322	0.01%
2021/07/29	12	165.21	10	165.35	167.00	2	8,323	0.02%
2021/07/28	31.1	165.18	32	165.06	165.00	-0.9	8,391	-0.01%
2021/07/27	8	175.44	7	172.71	169.50	1	8,463	0.01%
2021/07/26	4	177.63	7.1	177.87	177.50	-3.1	8,524	-0.04%
2021/07/23	24.6	178.34	7.4	177.06	176.00	17.2	8,542	0.20%
2021/07/22	18	186.36	9	189.83	183.50	9	8,500	0.11%
2021/07/21	14.5	185.24	17	180.50	187.50	-2.5	8,323	-0.03%
2021/07/20	14	177.21	6	176.50	173.50	8	8,132	0.10%
2021/07/19	8	179.00	18.1	180.98	181.00	-10.1	8,090	-0.12%
2021/07/16	2	180.75	9	178.67	178.00	-7	8,076	-0.09%
2021/07/15	7	185.93	4	184.63	186.00	3	8,031	0.04%
2021/07/14	10	185.55	23.1	187.13	187.00	-13.1	7,974	-0.16%
2021/07/13	15.6	187.78	14.1	187.12	181.50	1.5	7,875	0.02%
2021/07/12	19.1	182.26	24.2	183.23	187.00	-5.1	7,644	-0.07%
2021/07/09	16	171.97	11	173.18	171.00	5	7,354	0.07%
2021/07/08	8	170.19	6	171.33	170.00	2	7,228	0.03%
2021/07/07	17	165.38	28	165.63	167.50	-11	7,034	-0.16%
2021/07/06	4	160.00	10	161.00	160.50	-6	6,822	-0.09%
2021/07/05	13	162.42	11	163.14	161.50	2	6,856	0.03%
2021/07/02	11	159.86	40	157.49	160.50	-29	6,846	-0.42%
2021/07/01	3	153.67	2	155.25	150.00	1	6,993	0.01%
2021/06/30	12	158.79	13	159.04	155.50	-1	6,981	-0.01%
2021/06/29	1	156.50	130	155.10	154.00	-129	6,883	-1.87%	大賣/鉅額交易
2021/06/28	0	0.00	3	155.50	156.50	-3	6,977	-0.04%
2021/06/25	11	156.86	12	157.83	155.00	-1	6,965	-0.01%
2021/06/24	32	155.98	27	155.78	155.50	5	6,906	0.07%
2021/06/23	9	151.83	14	152.46	152.00	-5	6,737	-0.07%
2021/06/22	4	151.13	8	150.19	148.50	-4	6,674	-0.06%
2021/06/21	9	149.94	9	148.78	149.50	0	6,650	0.00%
2021/06/18	3	150.33	2	150.75	149.00	1	6,656	0.02%
2021/06/17	2	148.50	0	0.00	151.00	2	6,696	0.03%
2021/06/16	30	151.17	107	147.47	148.50	-77	6,684	-1.15%	大賣/
2021/06/15	10.6	150.36	13	149.46	151.00	-2.4	6,544	-0.04%
2021/06/11	11	148.09	14	149.68	147.00	-3	6,582	-0.05%
2021/06/10	57.4	147.56	60.2	148.65	147.00	-2.8	6,566	-0.04%
2021/06/09	19.1	140.63	18.4	139.97	141.00	0.7	6,218	0.01%
2021/06/07	18	137.11	11	138.95	138.50	7	6,302	0.11%
2021/06/04	7.1	139.34	10	139.15	140.00	-2.9	6,304	-0.05%
2021/06/03	13	137.50	0	0.00	137.50	13	6,390	0.20%
2021/06/02	7.2	138.83	12	138.25	136.00	-4.8	6,376	-0.08%
2021/06/01	3	144.17	1.5	142.29	143.00	1.5	6,310	0.02%
2021/05/28	5	140.20	4	140.38	141.50	1	6,278	0.02%
2021/05/27	23.4	139.56	20	138.20	138.00	3.4	6,266	0.05%
2021/05/26	43.4	138.16	12	136.04	135.50	31.4	6,186	0.51%
2021/05/25	10.2	131.22	67	134.55	135.00	-56.8	5,925	-0.96%
2021/05/24	6.1	120.70	2	119.25	123.00	4.1	5,848	0.07%
2021/05/21	3.5	119.30	5	120.40	122.00	-1.5	5,878	-0.03%
2021/05/20	33	121.74	34	122.66	117.00	-1	5,981	-0.02%
2021/05/19	19	119.05	8	119.81	121.50	11	6,021	0.18%
2021/05/18	49	119.12	20	120.50	123.00	29	6,011	0.48%
2021/05/17	5	116.10	7	116.50	117.00	-2	6,035	-0.03%
2021/05/14	56	123.89	17	117.38	116.00	39	6,001	0.65%
2021/05/13	3	117.50	8	116.94	121.50	-5	6,052	-0.08%
2021/05/12	76	111.68	5	115.00	113.00	71	6,237	1.14%
2021/05/11	6	121.50	31	121.08	119.00	-25	6,303	-0.40%
2021/05/10	4	132.36	1	134.50	129.50	3	6,376	0.05%
2021/05/07	38.2	132.43	18	131.19	134.50	20.2	6,490	0.31%
2021/05/06	22	126.36	23	128.72	124.00	-1	6,531	-0.02%
2021/05/05	9	129.28	14	132.50	127.00	-5	6,646	-0.08%
2021/05/04	69.1	131.90	52	133.93	129.00	17.1	6,867	0.25%
2021/05/03	21.2	147.07	16	144.78	141.50	5.2	7,454	0.07%
2021/04/29	4.1	156.63	2	157.25	156.00	2.1	7,692	0.03%
2021/04/28	3	159.33	4	160.13	158.00	-1	7,845	-0.01%
2021/04/27	10.4	156.10	20	157.18	159.00	-9.6	7,982	-0.12%
2021/04/26	12.2	151.66	14	152.18	152.00	-1.8	8,109	-0.02%
2021/04/23	53.2	150.20	51	150.66	152.00	2.1	8,168	0.03%
2021/04/22	20	154.45	15	155.73	148.50	5	8,232	0.06%
2021/04/21	6.2	156.24	8	156.25	156.00	-1.9	8,435	-0.02%
2021/04/20	6	158.50	6	158.25	159.00	0	8,825	0.00%
2021/04/19	13.2	155.95	15.1	154.30	158.00	-1.9	9,012	-0.02%
2021/04/16	5	153.70	3	156.17	152.50	2	9,471	0.02%
2021/04/15	4.1	153.09	3	153.50	156.00	1.1	9,474	0.01%
2021/04/14	14.1	155.35	5.5	152.50	155.00	8.6	9,509	0.09%
2021/04/13	46.3	160.36	42	160.13	158.50	4.3	9,638	0.04%
2021/04/12	45	168.06	49	168.71	163.00	-4	9,678	-0.04%
2021/04/09	8	166.88	14	167.46	164.00	-6	9,762	-0.06%
2021/04/08	10.2	169.29	27	168.65	166.50	-16.8	9,878	-0.17%
2021/04/07	48	165.73	52	164.82	165.50	-4	9,876	-0.04%
2021/04/06	15.1	155.18	22.6	154.81	157.00	-7.5	9,798	-0.08%
2021/04/01	19	155.37	6	156.25	153.00	13	10,358	0.13%
2021/03/31	20	154.18	13	153.69	156.00	7	10,433	0.07%
2021/03/30	12	148.67	5	148.20	149.00	7	10,451	0.07%
2021/03/29	5	147.50	11	147.27	147.50	-6	10,529	-0.06%
2021/03/26	14	144.04	6	143.67	145.50	8	10,544	0.08%
2021/03/25	7	139.79	1	141.00	141.00	6	10,589	0.06%
2021/03/24	35	144.86	1	144.00	142.50	34	10,613	0.32%
2021/03/23	14	142.89	2	142.25	142.50	12	10,681	0.11%
2021/03/22	10	140.85	6	141.42	141.00	4	10,744	0.04%
2021/03/19	0	0.00	2	146.50	144.50	-2	10,707	-0.02%
2021/03/17	27	149.57	23	147.26	146.00	4	10,821	0.04%
2021/03/16	3	147.00	4	144.00	146.50	-1	10,811	-0.01%
2021/03/15	8	147.75	3	148.50	147.50	5	10,953	0.05%
2021/03/12	15	154.10	16.4	151.85	152.00	-1.4	10,983	-0.01%
2021/03/11	5	148.50	3	149.00	150.50	2	11,073	0.02%
2021/03/10	3	151.00	4	148.50	148.00	-1	11,186	-0.01%
2021/03/09	13	146.62	10	147.30	149.50	3	11,559	0.03%
2021/03/08	19	158.05	18	156.81	152.50	1	12,197	0.01%
2021/03/05	20	155.68	15	154.47	156.50	5	12,262	0.04%
2021/03/04	1	158.50	2	158.50	158.00	-1	12,337	-0.01%
2021/03/03	10	161.20	6	160.83	163.00	4	12,440	0.03%
2021/03/02	0	0.00	1	163.00	161.00	-1	12,817	-0.01%
2021/02/26	7	160.79	2	160.00	159.50	5	12,899	0.04%
2021/02/25	6	166.58	2	168.50	166.00	4	12,939	0.03%
2021/02/24	6	170.08	8	169.19	166.50	-2	13,244	-0.02%
2021/02/23	2	166.75	13	167.65	167.50	-11	13,435	-0.08%
2021/02/22	12	171.08	15	170.23	171.00	-3	13,582	-0.02%
2021/02/19	5	168.50	1	166.50	167.00	4	13,916	0.03%
2021/02/18	7	163.00	5	163.40	164.50	2	14,899	0.01%
2021/02/17	26	161.19	15	163.17	164.50	11	15,466	0.07%
2021/02/05	15	157.37	10	156.75	156.00	5	15,559	0.03%
2021/02/04	25	158.38	26	158.85	159.50	-1	15,583	-0.01%
2021/02/03	17	169.29	11	167.09	163.00	6	15,439	0.04%
2021/02/02	14	160.79	12	162.58	168.00	2	15,199	0.01%
2021/02/01	4.1	152.75	7	152.93	155.50	-3	15,066	-0.02%
2021/01/29	10	159.90	16	163.97	155.00	-6	14,987	-0.04%
2021/01/28	66	161.93	65	162.78	160.00	1	14,856	0.01%
2021/01/27	34	166.68	35	167.41	166.50	-1	14,893	-0.01%
2021/01/26	19	167.82	28	168.50	163.00	-9	14,728	-0.06%
2021/01/25	64	171.15	49	172.90	167.00	15	14,401	0.10%
2021/01/22	42	162.95	47	156.90	166.00	-5	13,660	-0.04%
2021/01/21	69	150.78	73	151.73	151.00	-4	13,328	-0.03%
2021/01/20	24	148.85	23	150.11	146.50	1	13,151	0.01%
2021/01/19	18	150.00	20	146.82	150.00	-2	12,974	-0.02%
2021/01/18	5	142.30	9	140.22	142.50	-4	12,790	-0.03%
2021/01/15	11.1	146.33	10	144.35	142.50	1.1	12,768	0.01%
2021/01/14	15.1	150.31	12	150.96	146.00	3.1	12,692	0.02%
2021/01/13	41.1	148.41	39	147.27	149.00	2.1	12,473	0.02%
2021/01/12	11.1	144.22	18	142.72	140.00	-6.9	12,074	-0.06%
2021/01/11	68	140.58	78	141.04	144.50	-10	11,881	-0.08%
2021/01/08	11	132.91	3	133.17	134.00	8	11,457	0.07%
2021/01/07	6	133.83	3	133.17	132.50	3	11,486	0.03%
2021/01/06	11.2	136.34	16	136.75	133.50	-4.8	11,728	-0.04%
2021/01/05	36	137.17	56	138.13	138.50	-20	11,645	-0.17%
2021/01/04	11	136.55	14	137.04	138.50	-3	11,776	-0.03%
2020/12/31	40	137.93	15	139.50	135.00	25	11,690	0.21%
2020/12/30	15	137.97	17	136.79	137.00	-2	11,732	-0.02%
2020/12/29	72	135.66	69	137.82	136.50	3	11,841	0.03%
2020/12/28	94	136.19	97	136.92	138.00	-3	11,835	-0.03%
2020/12/25	27	128.69	30.1	129.66	131.00	-3.1	11,339	-0.03%
2020/12/24	19	128.47	11	128.36	127.00	8	11,406	0.07%
2020/12/23	3	125.67	5	126.00	128.00	-2	11,591	-0.02%
2020/12/22	13	124.62	9	124.06	122.00	4	11,699	0.03%
2020/12/21	13	124.77	10	124.40	126.00	3	11,830	0.03%
2020/12/18	5	124.40	7	125.43	123.00	-2	11,962	-0.02%
2020/12/17	7	124.43	2	125.50	125.50	5	12,014	0.04%
2020/12/16	4	123.75	3	123.67	123.50	1	12,000	0.01%
2020/12/15	2	119.50	2	122.00	119.00	0	12,041	0.00%
2020/12/14	10	122.00	2	121.50	121.00	8	12,254	0.07%
2020/12/11	6	121.33	113	119.90	121.50	-107	12,564	-0.85%	大賣/鉅額交易
2020/12/10	6	125.58	1	124.50	125.00	5	12,969	0.04%
2020/12/09	47	128.35	15	129.23	128.50	32	13,476	0.24%
2020/12/08	6	123.92	11	123.27	124.50	-5	13,588	-0.04%
2020/12/07	7.1	124.62	27	124.81	123.00	-19.9	13,556	-0.15%
2020/12/04	9	128.06	14	128.04	129.00	-5	13,392	-0.04%
2020/12/03	39	131.27	44	132.47	128.00	-5	13,218	-0.04%
2020/12/02	46	130.13	120	129.08	131.00	-74	12,834	-0.58%	大賣/
2020/12/01	3	121.17	12	120.46	123.50	-9	12,089	-0.07%
2020/11/30	20	123.18	9	121.67	121.50	11	12,080	0.09%
2020/11/27	7	123.14	9.5	123.32	122.00	-2.5	11,996	-0.02%
2020/11/26	21	123.50	40	123.84	124.50	-19	11,870	-0.16%
2020/11/25	23	119.04	7.1	119.68	117.00	15.9	11,431	0.14%
2020/11/24	21	121.00	6	122.08	120.50	15	11,304	0.13%
2020/11/23	29	124.48	9	126.33	122.00	20	11,216	0.18%
2020/11/20	40.1	124.95	19	121.97	126.00	21.1	10,951	0.19%
2020/11/19	15	121.90	14	121.93	121.00	1	10,676	0.01%
2020/11/18	29	120.69	35	121.59	121.50	-6	10,487	-0.06%
2020/11/17	66	122.46	51	122.01	118.50	15	10,075	0.15%
2020/11/16	13	117.19	18.1	117.67	119.00	-5.1	9,131	-0.06%
2020/11/13	5	107.90	25	107.64	108.50	-20	8,563	-0.23%
2020/11/12	11	102.77	15	103.10	104.50	-4	8,433	-0.05%
2020/11/11	1	101.50	6	102.33	102.50	-5	8,359	-0.06%
2020/11/10	4	102.00	2	102.25	100.50	2	8,369	0.02%
2020/11/09	4	104.12	5	103.90	104.00	-1	8,364	-0.01%
2020/11/06	7	103.64	11	103.77	103.00	-4	8,358	-0.05%
2020/11/05	0	0.00	6	102.33	103.00	-6	8,347	-0.07%
2020/11/04	4	103.63	4	104.25	102.50	0	8,368	0.00%
2020/11/03	1	100.50	0	0.00	100.50	1	8,487	0.01%
2020/11/02	2	100.00	16	98.80	99.50	-14	8,522	-0.16%
2020/10/30	1	99.53	3	99.23	98.50	-2	8,509	-0.02%
2020/10/29	12.5	100.31	8	100.69	100.50	4.5	8,513	0.05%
2020/10/28	1	103.50	7	102.93	102.00	-6	8,516	-0.07%
2020/10/27	11	104.14	8	103.38	104.50	3	8,513	0.04%
2020/10/26	24	103.48	20	104.50	102.00	4	8,498	0.05%
2020/10/23	25	103.82	25	103.16	104.00	0	8,564	0.00%
2020/10/22	3	101.00	0	0.00	101.00	3	8,547	0.04%
2020/10/21	28	103.07	25	103.70	102.50	3	8,582	0.03%
2020/10/20	4	103.25	2	103.25	102.50	2	8,585	0.02%
2020/10/19	21	102.07	28	102.93	103.00	-7	8,628	-0.08%
2020/10/16	12	103.25	17	103.06	101.00	-5	8,639	-0.06%
2020/10/15	11	103.68	6	104.25	103.50	5	8,629	0.06%
2020/10/14	48	107.75	39	107.15	105.00	9	8,754	0.10%
2020/10/13	33	105.33	16	105.56	106.00	17	8,527	0.20%
2020/10/12	30	105.82	41.1	104.49	106.00	-11.1	8,498	-0.13%
2020/10/08	17	101.68	27	102.43	101.00	-10	8,424	-0.12%
2020/10/07	14	104.61	11	105.14	102.50	3	8,470	0.04%
2020/10/06	39	104.21	33	104.94	104.50	6	8,478	0.07%
2020/10/05	32	101.69	32	102.95	103.50	0	8,798	0.00%
2020/09/30	2	100.15	4	100.88	101.50	-2	9,160	-0.02%
2020/09/29	42	99.93	39	101.14	101.00	3	9,258	0.03%
2020/09/28	17	100.18	22.1	99.89	102.00	-5.1	9,259	-0.05%
2020/09/25	38	97.39	64	94.68	94.60	-26	9,281	-0.28%
2020/09/24	27	98.60	21	98.07	97.10	6	9,450	0.06%
2020/09/23	43	98.89	67	100.20	102.00	-24	9,534	-0.25%
2020/09/22	46	96.52	45	97.38	98.00	1	9,348	0.01%
2020/09/21	25	98.45	43	99.17	97.40	-18	9,295	-0.19%
2020/09/18	7	99.11	9	99.12	98.60	-2	9,229	-0.02%
2020/09/17	28	101.20	47	101.68	100.00	-19	9,114	-0.21%
2020/09/16	46	101.50	10	101.24	100.00	36	8,922	0.40%
2020/09/15	90	100.91	118	99.93	102.00	-28	8,637	-0.32%	大賣/
2020/09/14	128	99.08	107	99.82	96.70	21	8,137	0.26%	大買/大賣/
2020/09/11	31	92.53	41	92.85	95.30	-10	7,562	-0.13%
2020/09/10	3	89.67	10	89.44	89.20	-7	7,233	-0.10%
2020/09/09	1	87.10	0	0.00	89.00	1	7,201	0.01%
2020/09/08	4	87.68	2	87.80	88.20	2	7,241	0.03%
2020/09/07	16	88.01	1	88.60	87.40	15	7,315	0.21%
2020/09/04	4	86.68	1	87.40	87.40	3	7,363	0.04%
2020/09/03	5	89.82	2	90.00	88.00	3	7,371	0.04%
2020/08/31	0	0.00	1	86.60	86.30	-1	7,492	-0.01%
2020/08/28	1	86.60	20	86.90	87.20	-19	7,879	-0.24%
2020/08/27	22	87.88	3	88.97	88.10	19	7,968	0.24%
2020/08/26	5	87.98	9	89.11	89.50	-4	8,010	-0.05%
2020/08/24	1	83.90	1	84.50	85.00	0	8,016	0.00%
2020/08/21	17	82.82	17	83.36	84.50	0	8,076	0.00%
2020/08/20	25	80.81	36	81.54	81.50	-11	8,083	-0.14%
2020/08/19	37	88.89	3	87.77	86.20	34	8,041	0.42%
2020/08/18	4	89.83	15	89.76	88.80	-11	8,071	-0.14%
2020/08/17	2	92.10	9	91.92	91.70	-7	8,058	-0.09%
2020/08/14	8	91.79	8	92.29	92.60	0	8,104	0.00%
2020/08/13	15	92.19	2	93.30	91.60	13	8,157	0.16%
2020/08/12	8	92.85	3	93.00	93.10	5	8,303	0.06%
2020/08/11	4	96.08	2	94.60	94.60	2	8,348	0.02%
2020/08/10	52	98.41	5	98.90	96.10	47	8,378	0.56%
2020/08/07	21	100.23	12	100.90	98.50	9	8,401	0.11%
2020/08/05	6	97.98	10	97.84	97.50	-4	8,329	-0.05%
2020/08/04	2	96.45	0	0.00	96.60	2	8,709	0.02%
2020/08/03	7	96.43	4	97.25	96.10	3	9,128	0.03%
2020/07/31	3	95.40	23	96.06	97.20	-20	9,216	-0.22%
2020/07/30	4	94.18	3	94.40	94.50	1	9,312	0.01%
2020/07/29	4	92.35	5	92.14	93.80	-1	9,369	-0.01%
2020/07/28	29	94.77	15	94.97	91.90	14	9,396	0.15%
2020/07/27	12	95.94	15	96.99	95.90	-3	9,428	-0.03%
2020/07/24	14	97.37	8	97.64	96.10	6	9,679	0.06%
2020/07/23	5	98.94	6	99.20	98.60	-1	9,680	-0.01%
2020/07/22	5	98.94	3	99.07	99.10	2	9,783	0.02%
2020/07/21	6	97.00	3	97.63	97.70	3	9,763	0.03%
2020/07/20	8	95.58	5	95.32	95.40	3	9,771	0.03%
2020/07/17	18	98.07	4.1	99.00	97.20	13.9	9,794	0.14%
2020/07/16	13	96.78	2	97.35	96.30	11	9,711	0.11%
2020/07/15	2	98.15	3	97.33	96.00	-1	9,738	-0.01%
2020/07/14	9	99.51	4	98.55	97.70	5	9,932	0.05%
2020/07/13	5	101.40	7	101.86	102.00	-2	9,837	-0.02%
2020/07/10	13	102.35	19	102.84	101.00	-6	9,772	-0.06%
2020/07/09	50	109.64	30.3	108.98	107.00	19.7	9,605	0.21%
2020/07/08	53	104.99	36	105.43	110.50	17	9,125	0.19%
2020/07/07	28	101.62	12	100.73	101.00	16	8,593	0.19%
2020/07/06	35	100.57	27	100.67	101.00	8	8,494	0.09%
2020/07/03	44	101.71	52	102.13	98.20	-8	8,424	-0.09%
2020/07/02	41	98.98	57	98.95	99.10	-16	8,282	-0.19%
2020/07/01	4	94.75	73	93.41	95.60	-69	7,965	-0.87%
2020/06/30	28	90.26	12	90.07	90.50	16	7,750	0.21%
2020/06/29	30	90.32	3	90.60	90.60	27	7,847	0.34%
2020/06/24	5	92.04	0	0.00	91.90	5	7,896	0.06%
2020/06/22	21	93.98	2	93.75	93.40	19	8,226	0.23%
2020/06/19	7	94.00	4	94.13	93.40	3	8,300	0.04%
2020/06/18	1	92.90	6	92.77	93.10	-5	8,361	-0.06%
2020/06/17	30	93.13	8	92.90	93.00	22	8,467	0.26%
2020/06/16	0	0.00	33	91.98	93.30	-33	8,585	-0.38%
2020/06/15	8	91.45	14	90.34	89.90	-6	8,755	-0.07%
2020/06/12	8	89.15	46	88.57	91.40	-38	8,897	-0.43%
2020/06/11	43	93.57	3	92.90	90.10	40	9,037	0.44%
2020/06/10	44	94.42	8	94.74	94.50	36	9,128	0.39%
2020/06/09	1	93.50	2	93.45	93.70	-1	9,272	-0.01%
2020/06/08	1	94.30	3	94.97	93.00	-2	9,412	-0.02%
2020/06/05	2	94.20	2	94.00	94.00	0	9,435	0.00%
2020/06/04	6	94.32	5	94.22	93.50	1	9,492	0.01%
2020/06/03	101	95.52	72.1	96.75	93.70	28.9	9,494	0.30%	大買/
2020/06/02	12	93.28	10.1	92.56	91.10	1.9	9,284	0.02%
2020/06/01	3	91.17	19	91.64	91.90	-16	9,379	-0.17%
2020/05/29	2	88.40	14	90.24	90.80	-12	9,702	-0.12%
2020/05/28	21	88.40	1	89.00	87.80	20	9,720	0.21%
2020/05/27	2	89.85	3	89.90	88.80	-1	9,788	-0.01%
2020/05/26	1	88.80	22	89.07	88.50	-21	9,806	-0.21%
2020/05/25	35	87.79	26	87.44	88.80	9	9,789	0.09%
2020/05/22	11	86.59	5	85.74	85.90	6	9,781	0.06%
2020/05/21	8	87.58	11	87.24	88.80	-3	9,752	-0.03%
2020/05/20	14	85.64	3	86.07	85.30	11	9,695	0.11%
2020/05/19	6	86.62	3	86.40	86.70	3	9,667	0.03%
2020/05/18	16	86.85	5	87.02	85.80	11	9,616	0.11%
2020/05/15	2	91.45	1	90.90	91.10	1	9,483	0.01%
2020/05/14	8	93.44	20	93.44	92.30	-12	9,493	-0.13%
2020/05/13	10	94.05	11	94.50	95.30	-1	9,489	-0.01%
2020/05/12	50	94.65	32	94.94	93.40	18	9,548	0.19%
2020/05/11	48	98.74	55	99.95	97.50	-7	9,540	-0.07%
2020/05/08	32	94.90	49	94.47	96.10	-17	9,189	-0.18%
2020/05/07	22	90.98	82	91.08	91.40	-60	8,821	-0.68%
2020/05/06	70	90.28	68	89.32	89.00	2	8,781	0.02%
2020/05/05	36	88.38	49	89.97	88.50	-13	8,759	-0.15%
2020/05/04	5	88.54	46	88.82	88.50	-41	9,065	-0.45%
2020/04/30	73	91.74	12	91.58	90.60	61	9,148	0.67%
2020/04/29	82	92.56	32	93.63	91.50	50	9,139	0.55%
2020/04/28	25	88.72	37	89.59	89.80	-12	8,958	-0.13%
2020/04/27	36	88.70	34	89.44	88.70	2	9,014	0.02%
2020/04/24	16	86.59	47	87.71	87.60	-31	8,918	-0.35%
2020/04/23	75	88.00	43	87.60	87.00	32	8,920	0.36%
2020/04/22	39	85.68	53	86.99	87.50	-14	8,959	-0.16%
2020/04/21	67	86.49	65	87.39	86.10	2	8,978	0.02%
2020/04/20	24	86.41	27	87.13	87.90	-3	9,018	-0.03%
2020/04/17	47	90.23	56	90.84	88.10	-9	8,971	-0.10%
2020/04/16	45	87.56	10	88.50	87.80	35	8,827	0.40%
2020/04/15	28	87.80	10	88.27	87.80	18	8,853	0.20%
2020/04/14	8	87.69	9	86.62	88.00	-1	9,047	-0.01%
2020/04/13	2	84.50	23	84.99	85.30	-21	9,083	-0.23%
2020/04/10	8	87.01	5.1	86.20	86.20	3	9,123	0.03%
2020/04/09	7	88.20	2	87.70	86.50	5	9,195	0.05%
2020/04/08	8	90.34	12	90.84	89.60	-4	9,340	-0.04%
2020/04/07	10	86.85	7	86.26	87.30	3	9,232	0.03%
2020/04/06	3	80.23	3	80.13	81.20	0	9,085	0.00%
2020/04/01	9	78.23	7	78.24	79.50	2	9,076	0.02%
2020/03/31	13	78.54	2	78.25	77.90	11	9,050	0.12%
2020/03/30	5	76.10	6.1	76.53	78.40	-1.1	9,000	-0.01%
2020/03/27	19	77.66	21	77.98	75.70	-2	8,991	-0.02%
2020/03/26	40	74.59	15	73.99	75.70	25	8,840	0.28%
2020/03/25	7	74.41	8	75.20	75.70	-1	8,754	-0.01%
2020/03/24	9	68.47	7	68.83	69.80	2	8,674	0.02%
2020/03/23	5	61.50	9	61.19	63.80	-4	8,641	-0.05%
2020/03/20	8	62.45	9	61.82	63.30	-1	8,804	-0.01%
2020/03/19	9	59.11	8	58.50	57.60	1	8,700	0.01%
2020/03/18	2	71.34	2	69.00	64.00	0	8,591	0.00%
2020/03/17	5	75.46	4	73.00	70.50	1	8,513	0.01%
2020/03/16	2	83.45	9	83.23	75.60	-7	8,509	-0.08%
2020/03/13	11	79.44	6	81.03	83.50	5	8,405	0.06%
2020/03/12	4	86.45	4	88.27	87.70	0	8,233	0.00%
2020/03/11	3	94.97	1	94.70	92.40	2	8,168	0.02%
2020/03/10	7	92.84	4	94.68	95.90	3	8,272	0.04%
2020/03/09	18	92.65	17	96.68	92.40	1	8,457	0.01%
2020/03/06	4	100.28	2	100.10	98.60	2	8,419	0.02%
2020/03/05	33	99.51	34	99.46	99.60	-1	8,434	-0.01%
2020/03/04	62	99.02	66	98.23	96.80	-4	8,409	-0.05%
2020/03/03	2	96.70	2	96.45	95.70	0	8,435	0.00%
2020/03/02	5	92.30	8	92.23	94.40	-3	8,804	-0.03%
2020/02/27	2	93.40	1	93.70	90.00	1	9,012	0.01%
2020/02/26	5	97.14	6	96.80	96.00	-1	8,934	-0.01%
2020/02/25	3	96.07	3	96.57	97.80	0	8,892	0.00%
2020/02/24	1	95.00	0	0.00	95.00	1	8,833	0.01%
2020/02/21	1	97.80	1	97.30	97.80	0	8,794	0.00%
2020/02/20	0	0.00	4	98.60	97.60	-4	8,782	-0.05%
2020/02/19	5	97.90	1	97.80	97.70	4	8,733	0.05%
2020/02/18	3	97.80	3	97.60	96.50	0	8,702	0.00%
2020/02/17	7	98.27	1	97.80	97.20	6	8,639	0.07%
2020/02/14	1	99.60	0	0.00	99.90	1	8,553	0.01%
2020/02/13	9	102.11	17	102.41	100.00	-8	8,543	-0.09%
2020/02/12	10	101.70	13	102.42	101.00	-3	8,589	-0.03%
2020/02/11	2	98.25	6	98.63	99.70	-4	8,629	-0.05%
2020/02/10	5	95.74	5	96.32	95.40	0	8,773	0.00%
2020/02/07	4	98.25	24	99.04	97.00	-20	9,047	-0.22%
2020/02/06	7	99.19	9	99.83	100.50	-2	9,113	-0.02%
2020/02/05	20	99.41	17	99.75	97.80	3	9,034	0.03%
2020/02/04	11	95.75	19	95.43	96.40	-8	8,705	-0.09%
2020/02/03	3	87.54	2	89.50	94.90	1	8,610	0.01%
2020/01/31	25	89.57	7	90.56	91.20	18	8,511	0.21%
2020/01/30	10	91.41	10	92.20	87.30	0	8,531	0.00%
2020/01/20	0	0.00	2	96.90	96.90	-2	8,456	-0.02%
2020/01/17	1	95.00	4	94.98	94.50	-3	8,431	-0.04%
2020/01/16	13	93.89	15	94.90	95.30	-2	8,427	-0.02%
2020/01/15	8	96.43	4	96.23	95.80	4	8,401	0.05%
2020/01/14	8	94.43	30	94.39	95.20	-22	8,835	-0.25%
2020/01/13	21	90.33	12	90.82	90.70	9	9,053	0.10%
2020/01/10	34	89.15	14	89.76	89.30	20	9,268	0.22%
2020/01/09	1	91.50	15	91.67	91.80	-14	9,510	-0.15%
2020/01/08	23	92.14	24	91.83	90.20	-1	10,031	-0.01%
2020/01/07	14	98.98	13	98.21	97.60	1	10,026	0.01%
2020/01/06	28	101.86	7	102.21	100.00	21	10,400	0.20%
2020/01/03	7	103.50	8	103.00	101.50	-1	10,881	-0.01%
2020/01/02	15	104.10	35	102.87	105.00	-20	11,064	-0.18%
2019/12/31	3	99.20	3	99.07	99.50	0	10,948	0.00%
2019/12/30	3	99.67	0	100.50	99.00	3	11,076	0.03%
2019/12/27	7	101.86	9	101.61	101.50	-2	11,597	-0.02%
2019/12/26	6	100.18	3	100.83	100.00	3	11,658	0.03%
2019/12/25	3	100.33	1	99.20	100.00	2	11,688	0.02%
2019/12/24	11	98.34	2	98.90	98.30	9	11,747	0.08%
2019/12/23	14	100.79	2	103.75	99.90	12	11,804	0.10%
2019/12/20	4	104.25	3	103.83	103.50	1	11,897	0.01%
2019/12/19	4	105.75	7	105.57	105.50	-3	12,162	-0.02%
2019/12/18	5	108.60	3	108.33	106.00	2	12,220	0.02%
2019/12/17	25	109.72	21	108.90	109.50	4	12,325	0.03%
2019/12/16	2	104.00	1	105.00	104.50	1	12,218	0.01%
2019/12/13	5	105.00	5	105.80	104.50	0	12,755	0.00%
2019/12/12	18	105.31	16	105.00	104.50	2	13,105	0.02%
2019/12/11	11	105.14	13	104.42	104.00	-2	13,238	-0.02%
2019/12/10	26	101.85	22	102.07	102.00	4	13,436	0.03%
2019/12/09	5	104.10	3	104.67	103.50	2	13,574	0.01%
2019/12/06	3	104.67	5	105.30	105.50	-2	13,831	-0.01%
2019/12/05	6	106.25	5	106.90	104.00	1	14,405	0.01%
2019/12/04	31	110.05	28	110.70	107.50	3	14,663	0.02%
2019/12/03	2	108.00	1	107.00	108.50	1	14,865	0.01%
2019/12/02	36	108.69	38	106.22	106.00	-2	15,401	-0.01%
2019/11/29	6	112.33	7	113.07	111.50	-1	15,404	-0.01%
2019/11/28	25	113.74	24	113.67	112.00	1	15,298	0.01%
2019/11/27	57	110.92	52	111.91	111.00	5	14,921	0.03%
2019/11/26	7	105.64	12	104.33	108.50	-5	14,529	-0.03%
2019/11/25	0	0.00	1	99.40	98.90	-1	14,310	-0.01%
2019/11/22	0	0.00	1	96.40	97.40	-1	14,415	-0.01%
2019/11/19	1	98.00	0	0.00	97.50	1	14,688	0.01%
2019/11/13	0	0.00	3	102.33	102.00	-3	14,962	-0.02%
2019/11/12	10	100.30	4	97.95	98.10	6	15,137	0.04%
2019/11/11	7	104.64	4	105.50	103.00	3	15,473	0.02%
2019/11/08	69	109.67	62	110.62	108.50	7	15,364	0.05%
2019/11/07	17	110.85	15	111.33	109.50	2	15,210	0.01%
2019/11/06	20	117.88	27	118.65	115.00	-7	15,132	-0.05%
2019/11/05	14	122.79	5	120.40	124.00	9	14,872	0.06%
2019/11/04	3	115.00	2	114.50	115.00	1	14,941	0.01%
2019/11/01	11	110.73	9	113.00	114.50	2	15,078	0.01%
2019/10/31	4	110.13	3	110.33	108.50	1	15,118	0.01%
2019/10/30	0	0.00	2	112.00	112.00	-2	15,199	-0.01%
2019/10/29	6	112.25	2	117.50	109.50	4	15,252	0.03%
2019/10/28	5	117.20	5	116.50	116.50	0	15,252	0.00%
2019/10/25	3	114.50	22	114.05	113.50	-19	15,235	-0.12%
2019/10/24	1	116.00	3	113.67	115.50	-2	15,301	-0.01%
2019/10/23	14	117.43	5	117.40	115.00	9	15,372	0.06%
2019/10/22	24	117.98	45	116.64	119.00	-21	15,430	-0.14%
2019/10/21	32	109.00	36	109.31	113.00	-4	15,094	-0.03%
2019/10/18	30	110.35	28	110.43	108.00	2	15,045	0.01%
2019/10/17	37	107.23	28	105.61	110.00	9	15,039	0.06%
2019/10/16	45	108.96	45	107.88	100.50	0	14,737	0.00%
2019/10/15	5	106.90	5	105.80	106.00	0	14,272	0.00%
2019/10/14	44	106.60	7	107.79	107.50	37	14,100	0.26%
2019/10/09	69	97.35	76	94.40	100.50	-7	13,740	-0.05%
2019/10/08	14	90.22	18	90.75	91.40	-4	13,266	-0.03%
2019/10/07	5	88.44	4	88.58	88.70	1	13,351	0.01%
2019/10/04	7	88.44	10	88.12	87.60	-3	13,312	-0.02%
2019/10/03	105	89.29	98	88.63	88.30	7	13,326	0.05%	大買/
2019/10/02	6	85.02	7	85.29	85.80	-1	12,862	-0.01%
2019/09/27	0	0.00	6.2	82.22	83.90	-6.2	12,934	-0.05%
2019/09/26	2	83.55	2	84.55	84.40	0	12,980	0.00%
2019/09/25	2	82.60	0	0.00	83.90	2	12,975	0.02%
2019/09/24	17	84.75	19	85.05	82.60	-2	13,061	-0.02%
2019/09/23	9	88.57	7	87.41	87.50	2	12,912	0.02%
2019/09/20	6	86.68	3	87.03	87.30	3	13,227	0.02%
2019/09/19	39.2	86.28	34	86.44	86.60	5.2	13,442	0.04%
2019/09/18	38.1	86.89	45	87.51	86.00	-7	13,397	-0.05%
2019/09/17	51	85.78	46	85.58	85.40	5	12,890	0.04%
2019/09/16	7	82.47	16	82.89	84.00	-9	12,510	-0.07%
2019/09/12	11	83.31	10	83.12	82.00	1	12,372	0.01%
2019/09/11	10	81.39	8	81.16	80.50	2	12,101	0.02%
2019/09/10	8	80.89	9	81.24	81.20	-1	11,925	-0.01%
2019/09/09	56	81.58	65	81.51	83.00	-9	11,628	-0.08%
2019/09/06	24	79.04	22	78.65	78.00	2	10,977	0.02%
2019/09/05	41	76.70	37	76.84	76.20	4	10,564	0.04%
2019/09/04	40	73.77	160	74.74	77.10	-120	10,169	-1.18%	大賣/鉅額交易
2019/09/03	13	70.90	14	70.84	70.10	-1	9,589	-0.01%
2019/09/02	23	67.09	14.5	67.64	68.70	8.5	9,455	0.09%
2019/08/30	23	68.03	1	68.00	67.00	22	9,453	0.23%
2019/08/29	6	67.13	8	67.14	67.50	-2	9,601	-0.02%
2019/08/28	25	65.87	24	64.90	65.90	1	9,688	0.01%
2019/08/27	12	65.69	7	65.73	66.00	5	9,756	0.05%
2019/08/26	33	66.45	6	65.98	66.00	27	9,649	0.28%
2019/08/23	21	69.52	1	69.40	69.50	20	9,512	0.21%
2019/08/22	1	72.00	0	0.00	71.50	1	9,384	0.01%
2019/08/21	2	70.70	0	0.00	71.40	2	9,339	0.02%
2019/08/20	15	71.95	15	71.83	70.50	0	9,302	0.00%
2019/08/19	8	71.05	8	70.98	70.80	0	9,206	0.00%
2019/08/16	5	71.22	3	71.03	70.10	2	9,176	0.02%
2019/08/15	6	71.80	6	71.25	71.20	0	9,143	0.00%
2019/08/14	82	74.92	88	75.53	74.20	-6	9,003	-0.07%
2019/08/13	24	71.99	18	71.64	71.30	6	8,675	0.07%
2019/08/12	0	0.00	70	71.04	71.10	-70	8,647	-0.81%
2019/08/08	27	71.15	27	71.89	71.40	0	8,592	0.00%
2019/08/07	22	69.20	22	69.70	69.90	0	8,444	0.00%
2019/08/06	38	68.21	43	67.41	69.20	-5	8,398	-0.06%
2019/08/05	56	71.45	56	69.21	66.80	0	8,224	0.00%
2019/08/02	24	71.80	11	71.56	72.70	13	8,045	0.16%
2019/08/01	11	71.61	11	71.93	73.50	0	7,985	0.00%
2019/07/31	12	70.28	11	71.40	71.00	1	7,850	0.01%
2019/07/30	10	73.06	9	70.33	71.70	1	7,746	0.01%
2019/07/29	12	74.67	23	73.70	73.80	-11	7,627	-0.14%
2019/07/26	54	74.04	53	73.99	74.30	1	7,588	0.01%
2019/07/25	53	73.66	41	73.91	74.60	12	7,550	0.16%
2019/07/24	71	73.65	69	73.40	72.80	2	7,436	0.03%
2019/07/23	48	74.84	61	74.12	72.80	-13	7,315	-0.18%
2019/07/22	86	73.45	81	74.21	74.00	5	7,166	0.07%
2019/07/19	42	71.33	47	71.31	72.40	-5	6,836	-0.07%
2019/07/18	10	68.05	18	68.59	68.90	-8	6,579	-0.12%
2019/07/17	56.2	69.64	50	69.76	69.00	6.2	6,507	0.09%
2019/07/16	20.4	69.74	18	69.68	68.50	2.4	6,374	0.04%
2019/07/15	35	70.91	15	70.39	69.80	20	6,340	0.32%
2019/07/12	25	72.30	25	72.10	72.00	0	6,566	0.00%
2019/07/11	39	71.28	36	72.08	72.50	3	6,451	0.05%
2019/07/10	12	67.70	10	67.14	68.40	2	6,067	0.03%
2019/07/09	51	67.51	50	67.27	67.50	1	5,994	0.02%
2019/07/08	25	66.06	17	66.18	66.40	8	5,837	0.14%
2019/07/05	10	64.56	10	64.64	65.10	0	5,746	0.00%
2019/07/04	38	65.05	42	65.02	64.00	-4	5,678	-0.07%
2019/07/03	83	65.96	52	66.49	65.00	31	5,522	0.56%
2019/07/02	8	65.11	13	65.12	66.00	-5	5,438	-0.09%
2019/07/01	38	66.28	17	65.68	65.60	21	5,352	0.39%
2019/06/28	20	64.43	22	64.34	64.50	-2	5,160	-0.04%
2019/06/27	87	63.22	115	62.71	65.00	-28	5,060	-0.55%	大賣/
2019/06/26	50	60.07	38	60.83	60.20	12	4,783	0.25%
2019/06/25	61	56.67	65	56.94	57.10	-4	4,876	-0.08%
2019/06/24	5	57.24	4	57.20	57.40	1	5,093	0.02%
2019/06/21	4	57.00	8	57.23	56.10	-4	5,048	-0.08%
2019/06/20	9	55.58	17	55.82	56.60	-8	4,983	-0.16%
2019/06/19	7	54.33	21	54.68	55.10	-14	5,046	-0.28%
2019/06/18	2	53.00	3	53.07	53.00	-1	4,947	-0.02%
2019/06/17	0	0.00	2	52.55	52.80	-2	4,964	-0.04%
2019/06/14	4	52.15	2	52.35	52.00	2	5,048	0.04%
2019/06/13	3	51.87	9	52.43	53.00	-6	5,187	-0.12%
2019/06/12	20	52.72	12	52.47	52.10	8	5,480	0.15%
2019/06/10	1	51.30	3	51.50	51.50	-2	5,338	-0.04%
2019/06/06	27	50.12	27	50.10	50.80	0	5,275	0.00%
2019/06/05	29	50.90	29	50.51	49.95	0	5,209	0.00%
2019/06/04	20	48.34	18	48.44	48.55	2	5,016	0.04%
2019/06/03	2	47.08	105	47.09	48.15	-103	4,902	-2.10%	大賣/鉅額交易
2019/05/30	37	42.23	0	0.00	42.50	37	4,751	0.78%
2019/05/23	2	41.20	2	41.15	41.25	0	4,893	0.00%
2019/05/22	13	42.83	2	42.60	41.80	11	4,936	0.22%
2019/05/21	3	41.35	1	41.50	42.20	2	5,003	0.04%
2019/05/17	14	43.15	4	44.35	43.80	10	5,016	0.20%
2019/05/16	20	46.00	1	46.40	45.25	19	5,312	0.36%
2019/05/15	2	47.38	0	0.00	47.50	2	5,368	0.04%
2019/05/14	20	45.10	57	45.10	46.70	-37	5,442	-0.68%
2019/05/13	5	49.07	2	49.75	47.80	3	5,543	0.05%
2019/05/10	1	51.40	6	50.67	51.00	-5	5,558	-0.09%
2019/05/09	0	0.00	2	51.25	50.40	-2	5,544	-0.04%
2019/05/08	0	0.00	1	50.60	50.70	-1	5,517	-0.02%
2019/05/07	1	51.20	1	51.40	51.20	0	5,530	0.00%
2019/05/06	3	51.13	7	51.07	50.70	-4	5,630	-0.07%
2019/05/03	3	52.83	0	0.00	52.70	3	5,628	0.05%
2019/05/02	1	53.00	2	52.20	53.00	-1	5,637	-0.02%
2019/04/30	0	0.00	2	50.40	50.50	-2	5,604	-0.04%
2019/04/29	6	50.70	9	50.60	50.00	-3	5,725	-0.05%
2019/04/26	20	50.63	18	51.12	51.70	2	5,741	0.03%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	4	53.40	1	52.70	52.90	3	5,765	0.05%
2019/04/23	0	0.00	1	53.50	53.50	-1	5,780	-0.02%
2019/04/22	5	53.92	3	54.00	54.00	2	5,789	0.03%
2019/04/19	10	54.23	9	53.68	54.00	1	5,830	0.02%
2019/04/18	51	55.02	34	55.49	53.70	17	5,847	0.29%
2019/04/17	4	52.78	0	0.00	52.70	4	5,583	0.07%
2019/04/16	5	52.72	5	52.92	52.70	0	5,734	0.00%
2019/04/15	15	52.75	14	52.50	53.00	1	5,824	0.02%
2019/04/12	8	51.99	0	0.00	52.00	8	5,956	0.13%
2019/04/11	5	54.12	4	53.90	53.10	1	6,111	0.02%
2019/04/10	9	54.39	7	54.06	54.00	2	6,532	0.03%
2019/04/09	6	54.35	4	54.43	54.00	2	7,067	0.03%
2019/04/08	25	54.68	16	54.49	54.30	9	7,208	0.12%
2019/04/03	3	53.50	3	53.23	53.30	0	7,461	0.00%
2019/04/02	6	54.92	10	55.21	54.30	-4	7,776	-0.05%
2019/04/01	17	55.00	7	55.13	54.00	10	7,759	0.13%
2019/03/29	20	54.58	27	54.83	54.00	-7	7,666	-0.09%
2019/03/28	76	54.95	72	55.32	52.80	4	7,511	0.05%
2019/03/27	16	52.62	18	52.24	53.90	-2	7,012	-0.03%
2019/03/26	2	48.98	3	48.98	49.00	-1	6,655	-0.02%
2019/03/25	3	49.05	44	48.74	48.45	-41	6,643	-0.62%
2019/03/22	46	50.01	54	49.78	49.90	-8	6,623	-0.12%
2019/03/21	0	48.95	25	49.06	48.85	-25	6,491	-0.39%
2019/03/20	10	49.25	32	48.95	48.80	-22	6,638	-0.33%
2019/03/19	12	49.17	28	49.07	49.05	-16	6,655	-0.24%
2019/03/18	13	48.80	24	49.10	48.70	-11	6,553	-0.17%
2019/03/15	33	48.98	41	48.63	47.50	-8	6,382	-0.13%
2019/03/14	10	46.25	1	46.70	46.25	9	6,063	0.15%
2019/03/13	40	46.05	0	0.00	46.10	40	6,087	0.66%
2019/03/12	2	46.45	3	46.48	46.00	-1	6,160	-0.02%
2019/03/11	0	46.35	1	45.80	45.85	-1	6,200	-0.02%
2019/03/08	2	45.13	2	44.83	45.20	0	6,283	0.00%
2019/03/07	25	45.79	0	0.00	45.40	25	6,448	0.39%
2019/03/06	20	47.00	0	0.00	46.80	20	6,502	0.31%
2019/03/05	0	47.70	0	0.00	47.50	0	6,528	0.00%
2019/03/04	2	46.95	1	47.60	47.80	1	6,592	0.02%
2019/02/27	2	46.88	3	47.07	46.90	-1	6,590	-0.02%
2019/02/26	2	48.20	2	48.10	47.80	0	6,617	0.00%
2019/02/25	2	48.05	4	48.30	47.80	-2	6,610	-0.03%
2019/02/22	2	47.58	2	48.00	47.55	0	6,555	0.00%
2019/02/21	1	48.00	6	47.85	48.45	-5	6,544	-0.08%
2019/02/20	4	48.56	2	49.43	47.95	2	6,498	0.03%
2019/02/19	3	48.17	27	48.08	48.00	-24	6,403	-0.37%
2019/02/18	7	47.99	6	47.93	47.60	1	6,414	0.02%
2019/02/15	45	48.55	49	49.01	47.55	-4	6,359	-0.06%
2019/02/14	0	46.50	7	46.59	46.75	-7	6,030	-0.12%
2019/02/13	14	46.64	2	46.35	46.10	12	5,949	0.20%
2019/02/12	10	45.48	1	46.00	46.20	9	5,884	0.15%
2019/02/11	15	44.46	8	44.24	44.55	7	5,769	0.12%
2019/01/30	22	43.11	1	43.30	43.00	21	5,735	0.37%
2019/01/29	2	43.00	6	43.05	43.15	-4	5,798	-0.07%
2019/01/28	0	43.70	0	0.00	44.10	0	5,802	0.00%
2019/01/25	42	44.60	44	44.38	44.15	-2	5,810	-0.03%
2019/01/24	3	43.50	9	43.62	43.40	-6	5,742	-0.10%
2019/01/23	4	43.00	2	43.05	43.30	2	5,746	0.03%
2019/01/22	1	42.50	2	43.05	42.50	-1	5,729	-0.02%
2019/01/21	11	43.01	8	43.38	42.90	3	5,709	0.05%
2019/01/18	0	0.00	2	42.70	42.95	-2	5,604	-0.04%
2019/01/17	5	43.54	8	43.38	43.05	-3	5,601	-0.05%
2019/01/16	10	44.76	0	0.00	44.40	10	5,581	0.18%
2019/01/15	1	44.95	2	44.90	44.95	-1	5,569	-0.02%
2019/01/14	5	45.40	0	0.00	44.70	5	5,556	0.09%
2019/01/11	8	45.69	6	45.87	45.25	2	5,558	0.04%
2019/01/10	11	45.80	8	46.01	45.50	3	5,491	0.05%
2019/01/09	9	45.92	5	45.69	45.10	4	5,407	0.07%
2019/01/08	14	45.81	20	45.79	45.70	-6	5,307	-0.11%
2019/01/07	16	45.44	14	44.65	44.15	2	5,135	0.04%
2019/01/04	18	44.02	17	44.55	45.00	1	5,047	0.02%
2019/01/03	12	46.83	10	46.60	45.85	2	4,916	0.04%
2019/01/02	37	48.08	26	48.20	48.50	11	4,756	0.23%
2018/12/28	52	46.73	59	46.87	47.90	-7	4,319	-0.16%
2018/12/27	6	44.18	13	44.11	43.90	-7	3,808	-0.18%
2018/12/26	38	44.42	36	44.05	42.00	2	3,655	0.05%
2018/12/25	87	43.16	89	43.47	44.85	-2	3,311	-0.06%
2018/12/24	3	42.00	5	41.57	41.75	-2	2,931	-0.07%
2018/12/22	1	38.85	1	39.00	39.10	0	2,883	0.00%
2018/12/21	1	39.00	0	0.00	39.40	1	2,892	0.03%
2018/12/20	2	38.90	2	39.05	38.50	0	2,885	0.00%
2018/12/18	1	41.20	2	40.40	40.25	-1	2,911	-0.03%
2018/12/17	2	42.00	5	41.65	41.80	-3	2,892	-0.10%
2018/12/14	8	42.09	2	41.85	41.85	6	2,893	0.21%
2018/12/13	66	43.61	63	43.51	43.00	3	2,877	0.10%
2018/12/12	3	41.55	3	40.95	42.45	0	2,716	0.00%
2018/12/11	1	39.65	0	0.00	39.45	1	2,657	0.04%
2018/12/10	1	39.15	2	39.05	39.40	-1	2,707	-0.04%
2018/12/07	10	40.09	12	40.13	39.90	-2	2,766	-0.07%
2018/12/06	7	39.51	1	39.50	39.50	6	2,882	0.21%
2018/12/05	3	41.63	73	42.01	41.55	-70	2,854	-2.45%
2018/12/04	3	42.52	42	41.94	41.80	-39	2,842	-1.37%
2018/12/03	0	0.00	23	41.98	42.45	-23	2,839	-0.81%
2018/11/30	16	40.90	37	41.64	40.25	-21	2,770	-0.76%
2018/11/29	4	40.30	61	40.02	40.40	-57	2,639	-2.16%
2018/11/28	23	38.28	0	0.00	38.60	23	2,650	0.87%
2018/11/27	0	0.00	39	37.89	37.95	-39	2,627	-1.48%
2018/11/26	30	37.00	2	36.80	36.70	28	2,557	1.09%
2018/11/23	1	36.65	2	36.83	36.15	-1	2,564	-0.04%
2018/11/22	0	0.00	1	36.90	36.50	-1	2,519	-0.04%
2018/11/21	0	0.00	1	36.40	36.45	-1	2,504	-0.04%
2018/11/20	11	36.01	0	0.00	36.05	11	2,495	0.44%
2018/11/19	13	36.62	0	0.00	36.55	13	2,480	0.52%
2018/11/16	28	36.46	1	36.40	36.10	27	2,479	1.09%
2018/11/15	26	36.68	0	0.00	36.20	26	2,482	1.05%
2018/11/14	28	39.36	2	39.70	38.00	26	2,415	1.08%
2018/11/13	53	36.76	0	0.00	39.65	53	2,406	2.20%
2018/11/12	1	38.75	3	39.23	39.20	-2	2,402	-0.08%
2018/11/09	2	39.08	0	0.00	39.35	2	2,445	0.08%
2018/11/08	3	40.32	5	41.28	40.15	-2	2,469	-0.08%
2018/11/07	5	41.55	0	0.00	41.35	5	2,494	0.20%
2018/11/06	14	41.01	19	41.79	41.00	-5	2,523	-0.20%
2018/11/05	13	40.43	10	41.30	40.90	3	2,478	0.12%
2018/11/02	10	40.32	23	40.86	40.30	-13	2,474	-0.53%
2018/11/01	11	40.05	3	40.05	39.80	8	2,459	0.33%
2018/10/31	1	37.50	1	38.50	38.40	0	2,464	0.00%
2018/10/30	2	36.75	4	36.41	36.80	-2	2,458	-0.08%
2018/10/29	1	36.25	1	36.00	36.20	0	2,473	0.00%
2018/10/26	1	36.30	1	37.20	35.90	0	2,504	0.00%
2018/10/25	5	36.61	4	36.74	36.50	1	2,539	0.04%
2018/10/24	23	39.31	12	39.29	39.40	11	2,583	0.43%
2018/10/23	12	40.63	0	0.00	40.25	12	2,666	0.45%
2018/10/22	17	42.82	18	42.48	42.35	-1	2,671	-0.04%
2018/10/19	14	41.38	19	41.40	42.45	-5	2,701	-0.19%
2018/10/18	0	0.00	1	41.00	40.45	-1	2,745	-0.04%
2018/10/17	1	40.50	1	40.95	40.45	0	2,849	0.00%
2018/10/16	1	39.85	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	2	39.70	40.00	-2	3,010	-0.07%
2018/10/12	30	38.33	0	0.00	39.30	30	3,074	0.98%
2018/10/11	12	37.59	3	38.00	37.50	9	3,112	0.29%
2018/10/09	1	42.00	1	42.65	41.65	0	3,142	0.00%
2018/10/05	0	0.00	2	44.85	43.55	-2	3,258	-0.06%
2018/10/04	2	46.30	1	46.65	46.20	1	3,325	0.03%
2018/10/03	1	47.85	1	48.60	47.70	0	3,350	0.00%
2018/09/28	0	0.00	11	48.49	48.35	-11	3,507	-0.31%
2018/09/27	2	48.70	2	49.20	48.75	0	3,577	0.00%
2018/09/26	25	50.58	26	50.32	49.40	-1	3,633	-0.03%
2018/09/25	0	0.00	1	48.85	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	48.20	48.20	-1	3,890	-0.03%
2018/09/20	3	47.07	13	47.52	46.70	-10	4,035	-0.25%
2018/09/19	1	48.50	0	0.00	47.70	1	4,123	0.02%
2018/09/18	1	48.00	0	0.00	48.55	1	4,365	0.02%
2018/09/17	2	48.93	2	48.88	49.00	0	4,447	0.00%
2018/09/14	14	47.77	12	46.83	48.70	2	4,592	0.04%
2018/09/13	8	46.13	10	46.44	46.70	-2	4,756	-0.04%
2018/09/12	16	46.43	16	47.14	45.70	0	4,871	0.00%
2018/09/11	2	50.70	1	50.50	50.50	1	4,994	0.02%
2018/09/10	2	50.10	2	51.20	49.55	0	5,604	0.00%
2018/09/07	2	53.90	0	0.00	54.50	2	6,257	0.03%
2018/09/06	2	57.00	0	0.00	56.30	2	6,334	0.03%
2018/09/05	15	57.76	9	58.03	57.00	6	6,570	0.09%
2018/09/04	15	58.16	18	58.59	57.90	-3	6,611	-0.05%
2018/09/03	5	56.12	0	0.00	55.80	5	6,561	0.08%
2018/08/30	4	58.65	8	58.58	58.00	-4	6,861	-0.06%
2018/08/29	13	57.55	29	57.82	58.00	-16	6,964	-0.23%
2018/08/28	19	58.28	1	57.80	57.60	18	7,024	0.26%
2018/08/23	2	56.50	0	0.00	56.80	2	7,142	0.03%
2018/08/22	9	57.69	2	58.50	57.80	7	7,151	0.10%
2018/08/21	3	56.90	6	57.40	57.40	-3	7,158	-0.04%
2018/08/20	2	55.55	1	56.20	55.60	1	7,213	0.01%
2018/08/17	9	56.93	2	57.20	55.90	7	7,281	0.10%
2018/08/16	3	55.70	3	55.50	56.80	0	7,284	0.00%
2018/08/15	2	56.70	2	57.70	57.40	0	7,251	0.00%
2018/08/14	3	56.40	3	57.17	59.00	0	7,260	0.00%
2018/08/13	2	55.15	10	55.94	55.10	-8	7,271	-0.11%
2018/08/10	17	59.20	16	58.70	58.70	1	7,230	0.01%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/07	0	0.00	3	61.47	61.00	-3	7,403	-0.04%
2018/08/06	5	60.46	1	60.10	60.60	4	7,457	0.05%
2018/08/03	8	59.93	4	60.35	60.30	4	7,509	0.05%
2018/08/02	5	59.62	3	59.77	60.20	2	7,587	0.03%
2018/08/01	3	59.83	9	59.79	60.60	-6	7,627	-0.08%
2018/07/31	8	58.53	5	58.30	58.50	3	7,749	0.04%
2018/07/30	12	59.03	10	59.13	57.10	2	7,696	0.03%
2018/07/27	3	62.13	2	62.35	62.20	1	7,659	0.01%
2018/07/26	9	62.39	7	62.31	62.00	2	7,659	0.03%
2018/07/25	27	61.21	26	61.53	61.40	1	7,631	0.01%
2018/07/24	18	60.88	16	60.57	61.60	2	7,564	0.03%
2018/07/23	8	61.14	4	61.25	61.00	4	7,538	0.05%
2018/07/20	26	67.84	25	68.30	67.70	1	7,467	0.01%
2018/07/19	1	68.00	0	0.00	68.50	1	7,479	0.01%
2018/07/18	11	70.57	10	69.94	69.20	1	7,561	0.01%
2018/07/17	4	72.05	3	71.13	71.10	1	7,634	0.01%
2018/07/16	4	73.78	0	0.00	73.00	4	7,668	0.05%
2018/07/13	36	75.15	29	74.39	74.10	7	7,717	0.09%
2018/07/12	12	73.32	13	72.86	74.30	-1	7,777	-0.01%
2018/07/11	10	70.95	9	71.33	71.50	1	7,951	0.01%
2018/07/10	8	70.88	10	70.74	71.20	-2	8,152	-0.02%
2018/07/09	4	69.30	2	69.60	68.80	2	8,229	0.02%
2018/07/06	22	68.30	19	68.44	70.00	3	8,437	0.04%
2018/07/05	6	70.92	5	70.30	69.30	1	8,417	0.01%
2018/07/04	7	69.81	9	69.17	69.50	-2	8,517	-0.02%
2018/07/03	8	71.18	10	71.18	69.30	-2	8,542	-0.02%
2018/07/02	28	76.53	31	76.69	74.00	-3	8,382	-0.04%
2018/06/29	10	76.34	16	76.92	76.80	-6	8,241	-0.07%
2018/06/28	15	76.11	14	75.74	75.00	1	8,087	0.01%
2018/06/27	31	76.97	35	76.43	75.20	-4	7,997	-0.05%
2018/06/26	9	73.30	16	73.27	73.30	-7	7,753	-0.09%
2018/06/25	19	75.16	27	75.51	74.00	-8	7,689	-0.10%
2018/06/22	23	76.11	30	77.05	74.60	-7	7,564	-0.09%
2018/06/21	17	72.56	27	72.53	74.50	-10	7,364	-0.14%
2018/06/20	42	73.16	35	72.07	70.10	7	7,220	0.10%
2018/06/19	109	78.79	99	79.27	75.80	10	6,988	0.14%	大買/
2018/06/15	50	77.08	85	78.01	78.70	-35	6,386	-0.55%
2018/06/14	64	71.89	45	72.49	71.60	19	5,697	0.33%
2018/06/13	14	71.35	15	71.60	72.80	-1	5,649	-0.02%
2018/06/12	3	69.20	2	70.00	68.80	1	5,449	0.02%
2018/06/11	3	68.03	10	68.27	67.80	-7	5,399	-0.13%
2018/06/08	22	69.09	22	70.04	69.10	0	5,381	0.00%
2018/06/07	21	71.52	23	71.73	70.40	-2	5,354	-0.04%
2018/06/06	4	68.73	13	69.07	68.80	-9	5,211	-0.17%
2018/06/05	6	67.53	17	67.95	66.70	-11	5,110	-0.22%
2018/06/01	3	68.00	5	67.30	67.30	-2	5,098	-0.04%
2018/05/31	6	66.30	0	0.00	66.00	6	5,079	0.12%
2018/05/30	2	65.15	2	65.15	65.50	0	5,094	0.00%
2018/05/29	1	68.20	5	66.92	66.30	-4	5,095	-0.08%
2018/05/28	13	67.32	2	67.45	67.70	11	5,067	0.22%
2018/05/25	6	65.80	8	65.99	66.30	-2	5,030	-0.04%
2018/05/24	2	64.65	5	64.94	64.40	-3	4,960	-0.06%
2018/05/23	2	63.60	6	63.97	63.60	-4	4,964	-0.08%
2018/05/22	14	64.73	15	65.02	64.20	-1	5,011	-0.02%
2018/05/21	12	64.86	6	64.70	64.80	6	5,012	0.12%
2018/05/18	4	63.20	2	63.75	63.30	2	4,974	0.04%
2018/05/17	6	63.63	7	63.76	63.60	-1	5,028	-0.02%
2018/05/16	6	63.95	11	64.31	63.40	-5	5,027	-0.10%
2018/05/15	16	67.07	8	67.58	65.70	8	5,024	0.16%
2018/05/14	5	67.98	4	67.98	68.00	1	5,097	0.02%
2018/05/11	7	69.06	5	69.06	67.50	2	5,060	0.04%
2018/05/10	15	68.63	16	68.60	68.60	-1	5,084	-0.02%
2018/05/09	13	67.73	12	68.39	67.20	1	5,131	0.02%
2018/05/08	21	67.50	39	66.55	67.10	-18	5,160	-0.35%
2018/05/07	29	64.58	13	64.82	64.60	16	5,373	0.30%
2018/05/04	18	64.63	18	64.77	64.00	0	5,382	0.00%
2018/05/03	7	63.03	4	63.53	62.50	3	5,331	0.06%
2018/05/02	3	63.13	7	62.91	63.30	-4	5,381	-0.07%
2018/04/30	8	62.06	10	61.64	62.20	-2	5,457	-0.04%
2018/04/27	11	61.56	9	62.03	61.00	2	5,518	0.04%
2018/04/26	7	60.59	7	62.19	59.70	0	5,516	0.00%
2018/04/25	11	62.40	21	62.23	62.50	-10	5,500	-0.18%
2018/04/24	72	60.52	157	61.28	61.90	-85	5,534	-1.54%	大賣/
2018/04/23	77	65.76	81	66.18	65.10	-4	5,446	-0.07%
2018/04/20	53	69.84	6	69.15	68.80	47	5,457	0.86%
2018/04/19	68	72.29	15	72.24	72.00	53	5,521	0.96%
2018/04/18	107	71.90	108	71.81	72.60	-1	5,457	-0.02%	大買/大賣/
2018/04/17	41	73.93	23	73.43	71.00	18	5,323	0.34%
2018/04/16	13	72.28	17	72.42	73.90	-4	5,120	-0.08%
2018/04/13	24	69.59	11	69.54	69.50	13	5,003	0.26%
2018/04/12	10	68.43	10	68.56	68.10	0	4,916	0.00%
2018/04/11	13	65.58	4	65.78	65.60	9	4,770	0.19%
2018/04/10	17	66.68	17	66.59	65.20	0	4,870	0.00%
2018/04/09	7	63.79	6	64.57	65.60	1	4,948	0.02%
2018/04/03	1	59.70	0	0.00	59.70	1	4,918	0.02%
2018/04/02	2	61.10	0	0.00	60.70	2	4,969	0.04%
2018/03/31	0	61.00	0	0.00	60.60	0	5,078	0.00%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	6	62.42	5	62.40	62.80	1	5,551	0.02%
2018/03/27	3	62.61	3	63.53	62.40	0	5,731	0.00%
2018/03/26	3	62.68	3	62.90	62.60	0	5,896	0.00%
2018/03/23	6	62.90	6	62.40	63.20	0	6,013	0.00%
2018/03/22	2	64.30	2	65.40	64.20	0	6,360	0.00%
2018/03/21	6	65.80	12	65.42	65.80	-6	6,585	-0.09%
2018/03/20	10	64.59	16	63.73	64.90	-6	6,685	-0.09%
2018/03/19	12	64.45	8	64.51	63.60	4	6,963	0.06%
2018/03/16	13	66.62	16	67.46	65.60	-3	7,111	-0.04%
2018/03/15	17	67.54	4	67.88	67.30	13	7,364	0.18%
2018/03/14	9	67.69	8	67.66	67.30	1	7,818	0.01%
2018/03/13	5	67.64	6	67.87	67.60	-1	8,097	-0.01%
2018/03/12	12	66.68	14	66.86	66.80	-2	8,360	-0.02%
2018/03/09	5	64.02	5	64.54	64.50	0	8,627	0.00%
2018/03/08	11	64.01	4	64.00	64.20	7	9,055	0.08%
2018/03/07	2	63.00	2	64.00	62.00	0	9,434	0.00%
2018/03/06	4	63.28	4	63.38	63.00	0	9,910	0.00%
2018/03/05	3	63.87	0	0.00	63.50	3	10,312	0.03%
2018/03/02	2	66.25	0	0.00	66.00	2	10,928	0.02%
2018/02/27	1	68.90	3	68.63	67.90	-2	11,471	-0.02%
2018/02/26	3	68.67	1	68.60	67.80	2	12,192	0.02%
2018/02/23	3	68.20	8	68.08	68.20	-5	12,693	-0.04%
2018/02/22	5	68.00	5	68.76	68.00	0	12,907	0.00%
2018/02/21	6	66.88	7	66.71	67.80	-1	12,973	-0.01%
2018/02/12	5	63.46	5	63.40	63.20	0	13,107	0.00%
2018/02/09	18	62.23	13	62.16	63.10	5	13,187	0.04%
2018/02/08	3	63.70	7	65.19	64.00	-4	13,132	-0.03%
2018/02/07	2	68.10	2.2	67.95	66.70	-0.2	13,079	0.00%
2018/02/06	17	69.17	13	66.78	65.30	4	13,028	0.03%
2018/02/05	10	70.44	8	71.76	72.50	2	12,926	0.02%
2018/02/02	17	73.98	17	74.11	73.10	0	12,932	0.00%
2018/02/01	16.1	74.11	14	73.43	73.90	2.1	12,910	0.02%
2018/01/31	16.2	72.37	11	72.43	72.50	5.2	12,812	0.04%
2018/01/30	47	73.74	38	73.48	71.60	9	12,766	0.07%
2018/01/29	8	69.89	9	69.52	69.80	-1	12,415	-0.01%
2018/01/26	8	69.56	7	69.76	69.60	1	12,561	0.01%
2018/01/25	4	69.55	4	68.38	69.70	0	12,866	0.00%
2018/01/24	6	68.90	2.2	68.98	68.70	3.8	12,819	0.03%
2018/01/23	25	71.61	23.1	70.87	70.20	2	12,762	0.02%
2018/01/22	22	71.59	25	71.66	71.50	-3	12,869	-0.02%
2018/01/19	3	70.70	6	70.62	70.80	-3	12,893	-0.02%
2018/01/18	7	71.87	7	71.54	70.10	0	13,001	0.00%
2018/01/17	2.1	71.77	5	72.14	72.30	-2.9	13,148	-0.02%
2018/01/16	13	73.07	17	72.29	71.30	-4	13,100	-0.03%
2018/01/15	8	69.98	14	70.92	71.70	-6	12,963	-0.05%
2018/01/12	1.1	68.25	1	68.60	68.50	0.1	12,811	0.00%
2018/01/11	1	67.70	4	68.25	67.90	-3	12,812	-0.02%
2018/01/10	17	67.74	11	68.15	67.40	6	12,790	0.05%
2018/01/09	6	68.38	10	69.35	68.80	-4	12,750	-0.03%
2018/01/08	8	73.06	20	72.91	71.90	-12	12,615	-0.10%
2018/01/05	14	74.41	3	73.90	73.60	11	12,565	0.09%
2018/01/04	11	73.76	10	73.34	73.20	1	12,503	0.01%
2018/01/03	13	74.29	7	73.03	74.50	6	12,357	0.05%
2018/01/02	18	68.42	14	67.17	69.10	4	12,118	0.03%