宏捷科 (8086)-兆豐-高雄券商分點個股進出

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▲3.49%
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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/23	0	0.00	5	131.00	129.50	-5	6,231	-0.08%
2024/04/22	5	128.00	0	0.00	126.50	5	6,254	0.08%
2024/04/19	7	131.86	2	128.25	130.50	5	6,244	0.08%
2024/04/18	0	0.00	1	136.00	136.00	-1	6,235	-0.02%
2024/04/17	1	133.50	2	137.50	137.00	-1	6,273	-0.02%
2024/04/16	6.4	131.92	5	132.00	132.00	1.4	6,267	0.02%
2024/04/15	0	0.00	1	138.50	137.00	-1	6,267	-0.02%
2024/04/12	3	139.83	1	139.50	139.50	2	6,300	0.03%
2024/04/11	8	141.19	0	0.00	142.00	8	6,385	0.13%
2024/04/10	2	145.75	1	145.00	145.50	1	6,613	0.02%
2024/04/09	5.1	146.00	0	0.00	145.50	5.1	6,700	0.08%
2024/04/08	8	148.63	9	147.44	146.00	-1	6,701	-0.01%
2024/04/03	4	150.88	4	153.38	153.00	0	6,653	0.00%
2024/04/02	0	0.00	3	149.17	150.00	-3	6,505	-0.05%
2024/04/01	1	146.00	1	148.00	146.00	0	6,500	0.00%
2024/03/29	2	144.00	1	144.00	144.00	1	6,539	0.02%
2024/03/28	7	146.36	1	147.00	143.00	6	6,631	0.09%
2024/03/26	7	149.50	3	153.83	148.00	4	6,672	0.06%
2024/03/25	1	153.00	3	156.83	154.00	-2	6,721	-0.03%
2024/03/22	0	0.00	2	150.00	152.00	-2	6,761	-0.03%
2024/03/21	6	146.75	0	0.00	146.50	6	6,791	0.09%
2024/03/20	4	153.88	0	0.00	148.00	4	6,725	0.06%
2024/03/19	5	156.60	4	158.38	158.00	1	6,646	0.02%
2024/03/18	1	160.00	2	156.50	158.00	-1	6,507	-0.02%
2024/03/15	2	151.00	2	152.00	153.50	0	6,533	0.00%
2024/03/14	1	147.50	0	0.00	148.00	1	6,492	0.02%
2024/03/13	2	152.79	4	153.88	153.50	-2	6,499	-0.03%
2024/03/12	2	159.00	5	158.80	157.50	-3	6,554	-0.05%
2024/03/11	1	156.50	5.1	152.41	154.50	-4.1	6,616	-0.06%
2024/03/08	6	147.00	2	146.25	148.00	4	6,843	0.06%
2024/03/07	4	157.75	5	160.50	155.50	-1	6,863	-0.01%
2024/03/06	5	155.20	94	151.40	156.50	-89	6,810	-1.31%
2024/03/05	102	159.46	14	157.07	153.00	88	7,132	1.23%	大買/
2024/03/04	2	151.25	3.1	150.08	149.50	-1.1	6,935	-0.02%
2024/03/01	0.1	149.50	9	148.17	149.00	-8.9	7,028	-0.13%
2024/02/29	6	141.08	2	141.00	141.50	4	7,376	0.05%
2024/02/27	3	137.00	74	137.09	137.50	-71	7,583	-0.94%
2024/02/26	4	141.00	0	0.00	141.50	4	7,726	0.05%
2024/02/23	11	143.73	2	144.25	142.00	9	7,717	0.12%
2024/02/22	9	148.67	3	149.83	145.50	6	7,700	0.08%
2024/02/21	75	152.79	13	149.35	147.50	62	7,663	0.81%
2024/02/20	15	145.93	17	145.71	143.50	-2	7,390	-0.03%
2024/02/19	3	144.00	14	144.25	146.00	-11	7,152	-0.15%
2024/02/16	2	130.75	0	0.00	133.00	2	6,911	0.03%
2024/02/15	0	0.00	102	128.21	131.00	-102	6,907	-1.48%	大賣/鉅額交易
2024/02/05	100	127.85	5	128.00	127.50	95	6,912	1.37%
2024/02/02	5	125.50	2	124.25	123.00	3	7,017	0.04%
2024/02/01	2	123.25	12	124.04	124.50	-10	7,181	-0.14%
2024/01/31	17	123.15	4	124.50	124.00	13	7,284	0.18%
2024/01/30	1	117.50	8	120.06	121.00	-7	7,457	-0.09%
2024/01/26	1	115.00	1	115.50	117.00	0	7,741	0.00%
2024/01/25	1	115.50	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	0	0.00	1	117.00	117.00	-1	8,270	-0.01%
2024/01/22	2	118.00	5	118.10	118.50	-3	8,375	-0.04%
2024/01/19	3	114.00	2	114.00	115.00	1	8,337	0.01%
2024/01/18	4	115.50	1	113.00	113.00	3	8,290	0.04%
2024/01/17	1	118.50	8	118.19	116.50	-7	8,260	-0.08%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	0	0.00	1	114.50	116.50	-1	8,198	-0.01%
2024/01/12	0	0.00	2	113.75	113.50	-2	8,208	-0.02%
2024/01/11	7	115.79	3	115.00	114.50	4	8,179	0.05%
2024/01/10	2	115.50	2	115.00	115.50	0	8,148	0.00%
2024/01/09	3	117.50	5	117.50	117.00	-2	8,130	-0.02%
2024/01/08	1	118.00	2	119.75	117.00	-1	8,104	-0.01%
2024/01/05	2	118.00	4	118.75	117.00	-2	8,054	-0.02%
2024/01/04	19	122.37	5	119.00	118.50	14	7,944	0.18%
2024/01/03	5	122.10	2	120.50	120.00	3	7,701	0.04%
2024/01/02	0	0.00	1	129.50	129.00	-1	7,612	-0.01%
2023/12/29	0	0.00	4	131.63	131.00	-4	7,661	-0.05%
2023/12/28	1	128.50	0	0.00	128.00	1	7,880	0.01%
2023/12/25	9	130.17	14	129.82	129.50	-5	7,736	-0.06%
2023/12/22	3	122.50	4	123.50	123.50	-1	7,629	-0.01%
2023/12/21	4	119.50	1	119.00	119.00	3	7,557	0.04%
2023/12/20	6	121.83	3	120.83	122.00	3	7,532	0.04%
2023/12/19	6	124.50	6	124.92	122.50	0	7,433	0.00%
2023/12/18	4	130.00	1	129.00	129.50	3	7,350	0.04%
2023/12/15	2	135.50	0	0.00	134.50	2	7,320	0.03%
2023/12/14	1	138.00	10	135.00	134.00	-9	7,408	-0.12%
2023/12/13	1	138.00	1	136.50	136.00	0	7,405	0.00%
2023/12/12	12	141.50	2	139.75	138.00	10	7,399	0.14%
2023/12/11	2	141.00	2	140.75	140.50	0	7,360	0.00%
2023/12/08	0	0.00	2	140.75	139.00	-2	7,394	-0.03%
2023/12/07	3	139.00	2	140.00	137.50	1	7,512	0.01%
2023/12/06	3	140.17	9	141.17	142.00	-6	7,637	-0.08%
2023/12/05	18	138.11	12	139.04	139.00	6	7,538	0.08%
2023/12/04	10	139.85	11	140.23	139.50	-1	7,401	-0.01%
2023/12/01	5	138.50	5	137.20	137.50	0	7,428	0.00%
2023/11/30	37	138.78	41	138.90	139.00	-4	7,508	-0.05%
2023/11/29	12	129.38	6	130.00	130.50	6	7,336	0.08%
2023/11/28	3	127.33	2	126.00	127.50	1	7,309	0.01%
2023/11/27	31	138.26	22.1	136.96	125.50	8.9	7,161	0.12%
2023/11/24	14	127.36	22	134.91	139.00	-8	6,737	-0.12%
2023/11/22	4	122.38	1	122.00	122.50	3	6,286	0.05%
2023/11/21	1	124.50	1	124.00	124.00	0	6,247	0.00%
2023/11/20	4.1	123.13	1	123.50	123.00	3.1	6,208	0.05%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	2	129.50	129.50	-2	6,124	-0.03%
2023/11/15	1	129.00	1	132.00	129.00	0	6,074	0.00%
2023/11/14	0	0.00	2	129.00	131.00	-2	6,020	-0.03%
2023/11/13	4	131.63	13	131.58	131.00	-9	5,958	-0.15%
2023/11/10	21	131.90	25	131.82	132.00	-4	5,855	-0.07%
2023/11/09	4	127.38	9	128.33	129.50	-5	5,621	-0.09%
2023/11/08	12	122.54	12	121.96	123.00	0	5,388	0.00%
2023/11/07	11	120.86	13	121.65	120.00	-2	5,235	-0.04%
2023/11/06	13	116.81	17.2	117.57	116.50	-4.2	4,945	-0.08%
2023/11/03	9	113.56	4	112.63	112.00	5	4,829	0.10%
2023/11/02	3	113.83	5	112.60	112.00	-2	4,675	-0.04%
2023/11/01	6	112.92	7	112.14	112.50	-1	4,719	-0.02%
2023/10/31	5	107.60	11	108.82	112.50	-6	4,614	-0.13%
2023/10/30	18	103.33	20	102.90	102.50	-2	4,409	-0.05%
2023/10/27	1	95.90	0	0.00	95.80	1	4,291	0.02%
2023/10/26	4	96.60	3	96.37	96.00	1	4,311	0.02%
2023/10/25	1	99.80	2	99.70	99.80	-1	4,325	-0.02%
2023/10/23	1	99.30	0	0.00	98.80	1	4,354	0.02%
2023/10/20	3	99.23	0	0.00	99.00	3	4,363	0.07%
2023/10/19	2	102.00	0.5	102.00	101.50	1.5	4,417	0.03%
2023/10/18	0	0.00	1	104.50	104.50	-1	4,446	-0.02%
2023/10/17	10	108.00	0	0.00	104.50	10	4,526	0.22%
2023/10/16	0	0.00	1	106.50	107.50	-1	4,590	-0.02%
2023/10/12	0	0.00	2	106.75	107.50	-2	4,638	-0.04%
2023/10/11	2	105.50	0	0.00	104.50	2	4,650	0.04%
2023/10/05	5	107.70	2	107.75	107.50	3	4,711	0.06%
2023/10/04	15	110.23	3	109.83	109.00	12	4,741	0.25%
2023/10/03	1	110.50	0	0.00	108.50	1	4,573	0.02%
2023/09/27	0	0.00	1	109.00	108.00	-1	5,086	-0.02%
2023/09/22	1	109.50	3	111.17	111.50	-2	5,146	-0.04%
2023/09/21	3	110.17	0	0.00	110.50	3	5,139	0.06%
2023/09/20	1	112.00	1	111.50	112.50	0	5,107	0.00%
2023/09/19	1	115.50	0	0.00	113.50	1	5,073	0.02%
2023/09/18	0	0.00	3	119.50	119.00	-3	4,963	-0.06%
2023/09/14	1	120.00	1	118.50	118.00	0	4,887	0.00%
2023/09/13	4	118.13	2	118.75	118.00	2	4,824	0.04%
2023/09/12	5	121.40	5	122.20	120.50	0	4,754	0.00%
2023/09/11	18	121.47	16	118.63	117.50	2	4,616	0.04%
2023/09/08	4	116.00	4	115.25	116.50	0	4,370	0.00%
2023/09/07	5.2	117.42	3	116.50	115.00	2.2	4,311	0.05%
2023/09/06	7	113.00	12	113.79	114.00	-5	4,118	-0.12%
2023/09/05	16	111.88	9	111.72	112.00	7	3,955	0.18%
2023/09/04	1	100.50	9	106.06	110.00	-8	3,740	-0.21%
2023/09/01	2	101.00	5	100.70	100.00	-3	3,578	-0.08%
2023/08/31	0	0.00	3	97.90	97.00	-3	3,519	-0.09%
2023/08/30	17	96.63	13	97.16	97.70	4	3,555	0.11%
2023/08/28	1	92.40	1	90.80	90.60	0	3,558	0.00%
2023/08/25	1	94.70	0	0.00	93.20	1	3,585	0.03%
2023/08/24	0	0.00	2	94.95	94.40	-2	3,576	-0.06%
2023/08/23	0	0.00	3	93.60	94.60	-3	3,561	-0.08%
2023/08/22	0	0.00	4	90.13	90.40	-4	3,524	-0.11%
2023/08/18	0	0.00	1	90.00	87.50	-1	3,505	-0.03%
2023/08/17	3	88.80	2	89.00	89.90	1	3,515	0.03%
2023/08/16	0	0.00	1	88.80	88.90	-1	3,512	-0.03%
2023/08/15	2	87.95	1	87.50	88.00	1	3,502	0.03%
2023/08/14	5	91.30	2	91.25	89.50	3	3,488	0.09%
2023/08/11	1	93.70	3	92.77	91.80	-2	3,487	-0.06%
2023/08/10	2	94.60	3	93.90	93.60	-1	3,487	-0.03%
2023/08/09	5	98.02	0	0.00	94.90	5	3,499	0.14%
2023/08/08	4.7	99.16	4	98.95	99.20	0.7	3,431	0.02%
2023/08/07	12	99.98	10	100.52	100.00	2	3,397	0.06%
2023/08/04	4	97.95	6	97.25	99.50	-2	3,254	-0.06%
2023/08/02	1	92.50	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.20	92.50	-1	3,084	-0.03%
2023/07/31	1	92.50	3	94.47	92.30	-2	3,097	-0.06%
2023/07/28	3	92.17	4	91.23	91.60	-1	3,081	-0.03%
2023/07/27	3	91.60	0	0.00	91.10	3	3,068	0.10%
2023/07/26	4	93.20	2	92.70	90.00	2	3,101	0.06%
2023/07/25	3	96.37	1	96.00	95.50	2	3,086	0.06%
2023/07/24	2	98.35	5	99.12	95.90	-3	3,095	-0.10%
2023/07/21	4	98.08	1	97.80	97.50	3	3,030	0.10%
2023/07/20	6	99.82	5	100.06	100.00	1	3,024	0.03%
2023/07/19	3	97.83	1	101.00	96.20	2	2,932	0.07%
2023/07/18	2	97.05	5	96.98	96.50	-3	2,905	-0.10%
2023/07/14	3	98.30	0	0.00	97.60	3	2,935	0.10%
2023/07/13	1	99.80	2	99.20	97.60	-1	2,963	-0.03%
2023/07/12	3	101.83	3	100.50	99.20	0	2,963	0.00%
2023/07/11	2	100.50	16	101.81	103.00	-14	2,923	-0.48%
2023/07/10	18	99.32	7	98.89	99.90	11	2,853	0.39%
2023/07/07	12	98.46	4	97.60	96.40	8	2,797	0.29%
2023/07/06	5	99.00	13	99.25	101.00	-8	2,753	-0.29%
2023/07/05	11	96.52	3	94.33	93.90	8	2,569	0.31%
2023/07/04	0	0.00	0.3	92.10	92.20	-0.3	2,486	-0.01%
2023/07/03	0	0.00	2	89.85	91.30	-2	2,511	-0.08%
2023/06/30	1	90.00	1	90.30	90.30	0	2,543	0.00%
2023/06/29	1	87.20	3	87.97	88.50	-2	2,648	-0.08%
2023/06/28	4	87.78	2	87.80	88.00	2	2,944	0.07%
2023/06/27	1	87.90	2	87.20	86.00	-1	3,058	-0.03%
2023/06/26	1	87.00	4	86.20	86.30	-3	3,127	-0.10%
2023/06/21	3	87.33	1	87.40	87.10	2	3,190	0.06%
2023/06/20	0	0.00	1	88.80	88.50	-1	3,180	-0.03%
2023/06/19	0	0.00	2	89.50	89.30	-2	3,181	-0.06%
2023/06/16	2	91.50	1	91.50	90.50	1	3,177	0.03%
2023/06/15	5	92.14	2.1	92.25	92.00	2.9	3,176	0.09%
2023/06/14	1	88.80	6	89.02	88.60	-5	3,176	-0.16%
2023/06/12	1	89.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1.1	90.90	0	0.00	90.30	1.1	3,153	0.03%
2023/06/08	2	92.70	3	90.67	90.10	-1	3,136	-0.03%
2023/06/07	2	91.70	3	93.43	93.20	-1	3,092	-0.03%
2023/06/06	2.1	89.04	3	89.70	89.60	-0.9	2,970	-0.03%
2023/06/05	5.1	89.41	7	89.89	90.00	-1.9	2,919	-0.07%
2023/06/02	2	87.35	12.1	87.80	88.10	-10.1	2,829	-0.36%
2023/06/01	2	83.55	6	83.73	84.10	-4	2,751	-0.15%
2023/05/31	5	83.14	8	83.93	82.90	-3	2,754	-0.11%
2023/05/30	2	80.85	0	0.00	81.00	2	2,709	0.07%
2023/05/29	3	82.40	1	83.00	81.70	2	2,708	0.07%
2023/05/26	0	0.00	1	81.50	81.30	-1	2,705	-0.04%
2023/05/25	3	80.50	4	80.53	80.00	-1	2,704	-0.04%
2023/05/24	1	81.00	0	0.00	80.70	1	2,717	0.04%
2023/05/23	0	0.00	2.1	81.95	81.00	-2.1	2,793	-0.08%
2023/05/22	0	0.00	2	79.65	80.20	-2	2,834	-0.07%
2023/05/18	1	77.60	0	0.00	78.00	1	2,834	0.04%
2023/05/15	5	76.30	1	76.70	76.80	4	2,805	0.14%
2023/05/12	1	78.70	0	0.00	79.30	1	2,795	0.04%
2023/05/11	2	78.90	1	79.60	78.70	1	2,804	0.04%
2023/05/10	3	79.70	8	79.48	80.40	-5	2,821	-0.18%
2023/05/09	7	78.61	4	78.68	78.80	3	2,816	0.11%
2023/05/08	7	81.20	6	81.28	81.00	1	2,812	0.04%
2023/05/05	4	80.65	2	80.75	80.10	2	2,834	0.07%
2023/05/04	5	82.06	1	82.60	81.20	4	2,828	0.14%
2023/05/03	4	82.93	2	82.10	82.10	2	2,846	0.07%
2023/05/02	3	84.90	2	85.35	84.30	1	2,862	0.03%
2023/04/28	2	83.30	5	82.58	82.80	-3	2,943	-0.10%
2023/04/27	10	80.37	2	81.30	79.60	8	2,979	0.27%
2023/04/26	3	83.03	1	82.20	82.00	2	2,971	0.07%
2023/04/25	4	86.38	0	0.00	83.00	4	2,969	0.13%
2023/04/24	1	89.90	1	88.30	88.30	0	2,943	0.00%
2023/04/20	0	0.00	9	93.80	90.60	-9	2,945	-0.31%
2023/04/19	12	94.51	3	94.40	94.10	9	3,037	0.30%
2023/04/18	2	94.25	3	93.17	93.00	-1	3,004	-0.03%
2023/04/17	2	92.00	1	93.70	93.90	1	3,010	0.03%
2023/04/14	2	91.20	2	90.45	90.40	0	2,968	0.00%
2023/04/13	1	91.50	1	90.60	90.40	0	2,945	0.00%
2023/04/12	1	92.70	4	93.48	93.40	-3	2,911	-0.10%
2023/04/11	2	93.00	4	93.85	93.70	-2	2,871	-0.07%
2023/04/10	1	91.40	0	0.00	91.00	1	2,772	0.04%
2023/04/07	5	90.60	14	89.66	90.60	-9	2,734	-0.33%
2023/04/06	15	88.75	1	88.50	89.00	14	2,638	0.53%
2023/03/31	1	85.80	2	87.35	87.20	-1	2,585	-0.04%
2023/03/30	2	87.20	15	86.72	87.80	-13	2,526	-0.51%
2023/03/29	21	85.88	15	87.15	85.10	6	2,387	0.25%
2023/03/28	4	81.28	4	82.18	82.30	0	2,095	0.00%
2023/03/27	4	80.28	8	81.03	82.80	-4	1,974	-0.20%
2023/03/24	0	78.50	3	79.93	80.90	-3	1,894	-0.16%
2023/03/23	0	0.00	2	78.60	78.10	-2	1,841	-0.11%
2023/03/20	0	0.00	3	78.03	77.30	-3	1,850	-0.16%
2023/03/17	1	76.90	2	76.85	77.00	-1	1,844	-0.05%
2023/03/16	1	74.00	0	0.00	72.10	1	1,803	0.06%
2023/03/10	1	75.30	4	76.80	75.30	-3	1,871	-0.16%
2023/03/09	1	78.30	0	0.00	77.80	1	1,897	0.05%
2023/03/08	0	0.00	3	78.80	78.90	-3	1,918	-0.16%
2023/03/07	2	78.55	3.1	78.86	78.50	-1.1	1,953	-0.06%
2023/03/06	2	79.10	0	0.00	79.30	2	1,982	0.10%
2023/03/03	2	77.15	0	0.00	77.50	2	2,067	0.10%
2023/03/02	0.1	77.00	0	0.00	76.60	0.1	2,322	0.00%
2023/02/24	2	78.20	5	77.40	76.70	-3	2,435	-0.12%
2023/02/23	8	78.11	0	0.00	78.00	8	2,420	0.33%
2023/02/22	2	78.10	2	77.95	77.50	0	2,422	0.00%
2023/02/21	8	81.35	1.1	81.87	79.20	6.9	2,423	0.28%
2023/02/20	2	80.60	3	79.70	81.00	-1	2,353	-0.04%
2023/02/16	1	77.30	0	0.00	77.10	1	2,312	0.04%
2023/02/15	0	0.00	5	76.48	76.10	-5	2,374	-0.21%
2023/02/14	0	0.00	2	76.40	76.20	-2	2,405	-0.08%
2023/02/10	2	75.35	4	76.13	76.30	-2	2,431	-0.08%
2023/02/09	0	0.00	2	77.60	77.30	-2	2,420	-0.08%
2023/02/08	2	78.95	1	79.10	78.80	1	2,417	0.04%
2023/02/07	3	77.23	1	76.50	77.30	2	2,404	0.08%
2023/02/06	2	75.60	2	76.95	76.70	0	2,413	0.00%
2023/02/03	3.1	76.99	0	0.00	75.60	3.1	2,440	0.13%
2023/02/02	4	78.43	4.1	79.07	78.40	-0.1	2,458	0.00%
2023/02/01	1	78.60	5	79.78	77.90	-4	2,486	-0.16%
2023/01/31	4.2	78.66	12.1	78.89	79.50	-7.9	2,460	-0.32%
2023/01/30	19	80.02	13	78.46	79.90	6	2,435	0.25%
2023/01/17	4	74.05	1	73.00	74.20	3	2,326	0.13%
2023/01/16	2.1	70.55	0	0.00	69.90	2.1	2,254	0.09%
2023/01/13	2.1	71.26	1	72.00	70.50	1.1	2,238	0.05%
2023/01/12	1	73.39	0	0.00	72.50	1	2,229	0.05%
2023/01/11	3	73.90	3	74.80	74.10	0	2,223	0.00%
2023/01/10	9.1	74.22	6	74.23	74.20	3.1	2,221	0.14%
2023/01/09	19	75.96	26	76.02	75.20	-7	2,193	-0.32%
2023/01/06	2.2	71.80	4	72.88	73.10	-1.8	2,076	-0.09%
2023/01/05	1	73.80	6	73.68	71.90	-5	2,069	-0.24%
2023/01/04	0	0.00	2	71.10	70.80	-2	2,021	-0.10%
2022/12/29	4	67.83	6	67.85	69.10	-2	2,026	-0.10%
2022/12/28	0	0.00	1	68.20	66.90	-1	2,073	-0.05%
2022/12/27	2	68.55	1	68.80	68.20	1	2,079	0.05%
2022/12/23	0	0.00	1	67.00	67.70	-1	2,102	-0.05%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	0	0.00	7	67.06	66.60	-7	2,129	-0.33%
2022/12/20	4	68.65	3	69.90	67.10	1	2,140	0.05%
2022/12/19	1	71.40	5	71.40	71.20	-4	2,137	-0.19%
2022/12/16	7	70.43	5	71.00	71.40	2	2,139	0.09%
2022/12/15	8	71.99	7	72.70	71.90	1	2,144	0.05%
2022/12/14	6	72.22	1	72.00	73.50	5	2,131	0.23%
2022/12/13	1	71.40	2	72.00	71.10	-1	2,120	-0.05%
2022/12/12	4	70.68	1	71.10	70.90	3	2,117	0.14%
2022/12/09	2	70.60	0	0.00	69.80	2	2,110	0.09%
2022/12/08	2	71.05	1	70.60	70.60	1	2,100	0.05%
2022/12/07	1	72.80	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	74.60	0	0.00	73.20	1	2,080	0.05%
2022/12/05	3	75.97	1	74.20	74.50	2	2,069	0.10%
2022/12/02	1	76.10	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	75.80	0	0.00	75.40	1	2,018	0.05%
2022/11/29	5	76.06	1.3	75.64	76.40	3.7	1,991	0.19%
2022/11/28	2	79.30	4	78.51	78.80	-2	1,970	-0.10%
2022/11/25	4.3	79.87	3	80.00	79.30	1.3	1,999	0.07%
2022/11/24	16	79.78	12.1	79.13	81.50	3.9	2,007	0.20%
2022/11/23	5	74.48	16.2	73.03	75.50	-11.2	1,717	-0.65%
2022/11/22	0	0.00	2	69.10	68.70	-2	1,617	-0.12%
2022/11/21	3	69.43	0	0.00	67.60	3	1,615	0.19%
2022/11/18	3	70.37	0	0.00	68.80	3	1,630	0.18%
2022/11/17	3	69.30	5	69.94	70.50	-2	1,689	-0.12%
2022/11/16	2	67.95	1	68.60	68.60	1	1,764	0.06%
2022/11/15	0	0.00	2	68.50	68.50	-2	1,755	-0.11%
2022/11/14	0	0.00	10	66.50	67.20	-10	1,735	-0.58%
2022/11/11	1	66.20	2	66.60	65.80	-1	1,720	-0.06%
2022/11/10	1	66.00	4	66.55	66.90	-3	1,656	-0.18%
2022/11/09	0	0.00	3.1	64.67	64.50	-3.1	1,622	-0.19%
2022/11/08	1	65.20	3	63.63	62.70	-2	1,608	-0.12%
2022/11/07	1	64.00	4	63.60	63.60	-3	1,598	-0.19%
2022/11/03	0	0.00	1	63.30	63.40	-1	1,598	-0.06%
2022/11/02	2	63.65	1	63.00	63.30	1	1,583	0.06%
2022/11/01	1	62.90	1	62.60	63.10	0	1,571	0.00%
2022/10/31	0	0.00	2.1	61.49	61.80	-2.1	1,530	-0.13%
2022/10/28	1	56.40	9	58.70	56.20	-8	1,509	-0.53%
2022/10/27	2	60.50	0	0.00	60.30	2	1,465	0.14%
2022/10/26	0	0.00	1	58.10	58.20	-1	1,457	-0.07%
2022/10/24	0	0.00	0.1	60.50	60.00	-0.1	1,433	0.00%
2022/10/19	0	0.00	1	60.80	60.60	-1	1,494	-0.07%
2022/10/18	1	61.10	0	0.00	60.60	1	1,485	0.07%
2022/10/17	0	0.00	1	60.40	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	1	58.60	58.70	-1	1,464	-0.07%
2022/10/13	4	56.38	3	55.97	55.20	1	1,456	0.07%
2022/10/11	2	60.05	0	0.00	59.60	2	1,429	0.14%
2022/10/07	1	63.40	0	0.00	62.50	1	1,429	0.07%
2022/10/06	1	64.00	0	0.00	63.70	1	1,440	0.07%
2022/10/05	15	64.97	7.1	64.71	65.00	8	1,425	0.56%
2022/10/04	1	61.40	0	0.00	61.40	1	1,376	0.07%
2022/09/30	1	59.90	1	60.90	60.90	0	1,383	0.00%
2022/09/29	2	59.95	0	0.00	60.20	2	1,383	0.14%
2022/09/28	2	61.95	2	60.20	59.70	0	1,402	0.00%
2022/09/27	4.4	64.30	1	64.30	63.50	3.4	1,407	0.24%
2022/09/26	4.3	67.34	0	0.00	66.10	4.3	1,423	0.30%
2022/09/23	1	71.60	0	0.00	70.20	1	1,429	0.07%
2022/09/22	2	70.80	1	71.00	71.50	1	1,445	0.07%
2022/09/20	1	72.70	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.20	0	0.00	72.60	1	1,460	0.07%
2022/09/14	0	0.00	3	75.10	75.60	-3	1,480	-0.20%
2022/09/13	4	77.68	0	0.00	76.20	4	1,498	0.27%
2022/09/12	0	0.00	2	77.55	77.10	-2	1,525	-0.13%
2022/09/08	1	74.70	2	75.25	75.00	-1	1,543	-0.06%
2022/09/07	1	74.40	0	0.00	74.10	1	1,564	0.06%
2022/09/06	2	76.50	0	0.00	75.50	2	1,579	0.13%
2022/09/05	2	78.30	1	78.40	78.00	1	1,578	0.06%
2022/09/02	4	79.35	2	79.85	80.50	2	1,593	0.13%
2022/08/31	2.1	82.83	7	81.73	82.00	-4.9	1,524	-0.32%
2022/08/30	1	75.20	1	76.20	76.20	0	1,428	0.00%
2022/08/29	1	75.10	1	74.90	74.90	0	1,447	0.00%
2022/08/26	2	77.80	2	77.60	77.60	0	1,501	0.00%
2022/08/25	1	77.60	2	77.20	77.00	-1	1,506	-0.07%
2022/08/24	7	78.80	1	81.30	77.20	6	1,540	0.39%
2022/08/23	3	79.10	11	80.03	82.00	-8	1,536	-0.52%
2022/08/22	1	75.60	0	0.00	75.60	1	1,469	0.07%
2022/08/18	2	76.35	2	76.05	76.60	0	1,507	0.00%
2022/08/17	0	0.00	2	77.05	76.80	-2	1,514	-0.13%
2022/08/16	0	0.00	1	76.10	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	3	76.03	76.50	-3	1,532	-0.20%
2022/08/12	1	75.10	2	74.30	75.80	-1	1,539	-0.06%
2022/08/11	0	0.00	2	72.90	73.50	-2	1,545	-0.13%
2022/08/10	0	0.00	2	71.20	70.80	-2	1,578	-0.13%
2022/08/09	3	71.53	0	0.00	71.60	3	1,638	0.18%
2022/08/08	0	0.00	2	71.70	72.30	-2	1,647	-0.12%
2022/08/05	2	70.60	1	71.00	70.80	1	1,650	0.06%
2022/08/04	4	69.58	1	68.80	69.20	3	1,658	0.18%
2022/08/02	1	72.00	0	0.00	71.60	1	1,654	0.06%
2022/08/01	12	72.02	7	72.47	72.40	5	1,664	0.30%
2022/07/29	1	72.00	9	71.92	72.10	-8	1,696	-0.47%
2022/07/28	4	71.20	3	70.70	70.50	1	1,747	0.06%
2022/07/27	3.1	68.67	0	0.00	70.90	3.1	1,751	0.17%
2022/07/26	3	75.43	0	0.00	73.70	3	1,710	0.18%
2022/07/25	2	76.65	0	0.00	77.50	2	1,713	0.12%
2022/07/21	1	78.00	2	77.70	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	1	76.30	76.40	-1	1,792	-0.06%
2022/07/19	1	74.20	2	74.20	74.40	-1	1,796	-0.06%
2022/07/18	3.1	75.06	0	0.00	74.30	3.1	1,826	0.17%
2022/07/15	1	72.50	6	74.13	73.50	-5	1,835	-0.27%
2022/07/14	0	0.00	1	71.90	72.80	-1	1,835	-0.05%
2022/07/13	2	70.35	0	0.00	69.30	2	1,821	0.11%
2022/07/12	2	69.15	1	68.60	68.60	1	1,825	0.05%
2022/07/11	2	71.70	1	70.90	71.40	1	1,825	0.05%
2022/07/08	5	71.20	5	71.88	72.30	0	1,823	0.00%
2022/07/07	1	67.20	1	68.80	69.10	0	1,815	0.00%
2022/07/06	1	67.10	0	0.00	66.10	1	1,824	0.05%
2022/07/05	1.2	70.50	3	70.37	70.70	-1.8	1,812	-0.10%
2022/07/04	4	73.58	0	0.00	72.00	4	1,807	0.22%
2022/07/01	0	0.00	1.6	79.42	77.10	-1.6	1,816	-0.09%
2022/06/30	1	81.30	1	80.40	85.00	0	1,806	0.00%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	1	85.30	1	84.60	84.30	0	1,797	0.00%
2022/06/27	3	84.20	2	84.50	84.90	1	1,802	0.06%
2022/06/23	2	80.35	1	79.40	80.70	1	1,818	0.05%
2022/06/22	0	0.00	2	81.00	80.20	-2	1,829	-0.11%
2022/06/21	1	80.90	1	82.10	83.20	0	1,825	0.00%
2022/06/20	3.2	80.91	5	80.54	79.50	-1.8	1,819	-0.10%
2022/06/17	0.2	83.40	0	0.00	82.60	0.2	1,799	0.01%
2022/06/16	1.3	89.60	0	0.00	86.20	1.3	1,825	0.07%
2022/06/15	0	0.00	2	90.50	91.00	-2	1,818	-0.11%
2022/06/13	0.3	89.30	1	88.30	88.10	-0.7	1,867	-0.04%
2022/06/10	0	0.00	4	92.85	93.40	-4	1,872	-0.21%
2022/06/08	3.2	93.95	1	92.80	92.90	2.2	1,988	0.11%
2022/06/07	3	95.30	0	0.00	94.60	3	1,983	0.15%
2022/06/06	3	95.90	6	95.85	96.70	-3	1,972	-0.15%
2022/06/02	0	0.00	1	94.20	94.10	-1	1,939	-0.05%
2022/06/01	4	94.88	3	95.47	95.40	1	1,958	0.05%
2022/05/31	4.2	93.83	5	92.58	94.40	-0.8	1,934	-0.04%
2022/05/30	1.2	89.73	1	89.79	90.10	0.1	1,943	0.01%
2022/05/27	2	88.40	3	88.37	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	1	84.60	84.10	-1	1,914	-0.05%
2022/05/25	1	83.80	0	0.00	84.90	1	1,933	0.05%
2022/05/24	1	86.20	1	86.10	83.60	0	1,972	0.00%
2022/05/23	1	88.40	0	0.00	85.70	1	1,975	0.05%
2022/05/20	1	87.40	1	87.50	87.80	0	1,996	0.00%
2022/05/19	1	86.30	1	84.70	88.00	0	1,989	0.00%
2022/05/18	5	89.04	2	89.50	88.00	3	2,001	0.15%
2022/05/17	3	87.83	3	87.70	88.80	0	1,971	0.00%
2022/05/12	1	83.00	0	0.00	81.30	1	2,035	0.05%
2022/05/10	1	82.00	1	79.10	82.30	0	2,107	0.00%
2022/05/09	4	80.50	1	81.00	80.00	3	2,170	0.14%
2022/05/06	0	0.00	1	81.60	82.10	-1	2,175	-0.05%
2022/05/05	2.2	85.09	0	0.00	85.30	2.2	2,191	0.10%
2022/04/29	1	84.50	1	84.40	84.00	0	2,152	0.00%
2022/04/28	1	83.60	0	0.00	83.90	1	2,166	0.05%
2022/04/22	0	93.80	0	0.00	94.00	0	2,131	0.00%
2022/04/21	5	92.30	5	92.70	92.90	0	2,136	0.00%
2022/04/20	0.1	90.90	1	90.80	90.60	-0.9	2,184	-0.04%
2022/04/19	0.4	92.88	1	91.60	91.40	-0.6	2,299	-0.03%
2022/04/18	1	92.20	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0	95.45	0	0.00	94.40	0	2,345	0.00%
2022/04/13	1	98.00	3	98.03	98.00	-2	2,452	-0.08%
2022/04/12	1	97.20	0	0.00	97.60	1	2,501	0.04%
2022/04/11	1	97.00	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	2	97.65	97.60	-2	2,513	-0.08%
2022/04/07	1.3	94.90	1	95.40	95.70	0.3	2,509	0.01%
2022/03/31	0	0.00	6	100.83	100.50	-6	2,508	-0.24%
2022/03/29	1	103.00	1	103.00	103.00	0	2,559	0.00%
2022/03/28	1.1	101.41	0	0.00	101.50	1.1	2,593	0.04%
2022/03/24	0	0.00	1	100.50	102.00	-1	2,627	-0.04%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/17	1	100.50	2	99.55	101.50	-1	2,748	-0.04%
2022/03/16	1	95.90	0	0.00	98.00	1	2,722	0.04%
2022/03/15	0.1	95.50	0	0.00	93.50	0.1	2,697	0.00%
2022/03/14	1	96.30	1	97.00	97.70	0	2,684	0.00%
2022/03/11	3	98.23	1	98.20	98.20	2	2,642	0.08%
2022/03/10	1	103.50	0	0.00	103.00	1	2,574	0.04%
2022/03/09	1.1	100.55	1	100.00	100.50	0.1	2,586	0.00%
2022/03/08	1	99.80	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	101.50	1	102.00	101.50	0	2,589	0.00%
2022/03/03	1	109.50	0	0.00	110.00	1	2,628	0.04%
2022/02/25	0.1	103.00	0	0.00	101.50	0.1	2,676	0.00%
2022/02/24	2	102.75	0	0.00	101.00	2	2,723	0.07%
2022/02/23	0.1	106.00	0	0.00	108.00	0.1	2,710	0.00%
2022/02/18	1	108.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	0.5	109.50	111.50	-0.5	2,913	-0.02%
2022/02/16	0.1	110.00	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	1.2	107.61	0	0.00	107.50	1.2	2,937	0.04%
2022/02/14	1.1	108.12	2	109.25	108.50	-1	2,902	-0.03%
2022/02/11	7.1	114.65	3	116.50	113.50	4.1	2,876	0.14%
2022/02/09	0.1	113.00	1	114.50	114.50	-0.9	2,845	-0.03%
2022/02/07	0.1	115.50	0	0.00	115.00	0.1	2,876	0.00%
2022/01/25	3	118.50	3	119.00	116.50	0	2,991	0.00%
2022/01/24	11	117.55	10	118.30	118.50	1	3,051	0.03%
2022/01/21	2.1	118.51	0	0.00	117.00	2.1	3,215	0.06%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/12	3	120.33	0	0.00	119.00	3	3,707	0.08%
2022/01/11	0.2	128.33	1	128.00	125.50	-0.9	3,610	-0.02%
2022/01/10	0	0.00	1	129.50	130.50	-1	3,587	-0.03%
2022/01/07	2	130.50	0	0.00	130.50	2	3,580	0.06%
2022/01/05	0	0.00	3.1	140.99	138.50	-3.1	3,510	-0.09%
2022/01/04	1	144.00	9	144.89	144.50	-8	3,482	-0.23%
2022/01/03	8	143.50	0	0.00	143.50	8	3,523	0.23%
2021/12/28	2	145.75	2	143.00	143.00	0	3,672	0.00%
2021/12/24	0	0.00	11	141.95	141.50	-11	3,727	-0.30%
2021/12/23	13	139.81	0	0.00	141.00	13	3,746	0.35%
2021/12/22	2	137.50	1	137.00	139.50	1	3,769	0.03%
2021/12/21	0	0.00	2	136.00	137.50	-2	3,741	-0.05%
2021/12/20	4	133.50	0.4	134.50	133.50	3.6	3,731	0.10%
2021/12/17	21.1	135.72	18	137.33	137.50	3.1	3,723	0.08%
2021/12/14	0	0.00	1	139.50	139.50	-1	3,746	-0.03%
2021/12/13	2	145.00	0	0.00	144.00	2	3,887	0.05%
2021/12/08	1	145.50	2	145.00	145.00	-1	4,087	-0.02%
2021/12/03	0	0.00	6	146.92	146.00	-6	4,183	-0.14%
2021/12/02	7	146.00	0	0.00	146.00	7	4,229	0.17%
2021/11/29	1	148.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	0	0.00	2	144.00	145.00	-2	4,498	-0.04%
2021/11/25	1	150.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	4	149.38	3	149.83	149.00	1	4,490	0.02%
2021/11/23	7	156.50	17	154.74	151.00	-10	4,467	-0.22%
2021/11/22	9	156.61	0	0.00	156.00	9	4,482	0.20%
2021/11/19	1	157.00	10	157.70	156.00	-9	4,636	-0.19%
2021/11/18	10.4	155.92	8	158.50	156.00	2.4	4,675	0.05%
2021/11/17	10	156.90	11	156.05	157.50	-1	4,698	-0.02%
2021/11/16	13	153.58	2	154.75	154.50	11	4,643	0.24%
2021/11/15	2	153.00	8	154.13	151.50	-6	4,594	-0.13%
2021/11/12	2	152.50	7	152.21	152.50	-5	4,614	-0.11%
2021/11/11	5	150.00	0	0.00	150.00	5	4,616	0.11%
2021/11/10	5	150.30	1	151.00	151.50	4	4,664	0.09%
2021/11/09	1	148.00	2	148.00	148.50	-1	4,682	-0.02%
2021/11/05	6	151.75	0	0.00	152.00	6	4,661	0.13%
2021/11/04	5	152.30	3	149.67	150.00	2	4,693	0.04%
2021/11/03	1	155.50	0	0.00	155.00	1	4,630	0.02%
2021/11/02	2	160.50	1.1	154.07	154.00	1	4,621	0.02%
2021/10/29	7.5	164.29	2.3	159.55	159.50	5.2	4,642	0.11%
2021/10/28	4	159.50	4	159.00	158.50	0	4,492	0.00%
2021/10/27	4	159.63	6	157.50	161.50	-2	4,457	-0.04%
2021/10/26	1	146.00	4	148.88	149.00	-3	4,249	-0.07%
2021/10/25	0	0.00	5	143.00	143.00	-5	4,228	-0.12%
2021/10/22	6	139.67	6	140.67	140.00	0	4,315	0.00%
2021/10/21	1	144.00	1	144.00	143.50	0	4,357	0.00%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	1	140.50	1	142.00	143.00	0	4,470	0.00%
2021/10/18	1	140.50	4	140.00	139.00	-3	4,745	-0.06%
2021/10/13	3	136.33	1	135.50	133.50	2	5,126	0.04%
2021/10/12	4	137.50	0	0.00	136.50	4	5,191	0.08%
2021/10/08	4	141.50	3	143.83	142.00	1	5,281	0.02%
2021/10/07	6	142.92	6	141.67	141.50	0	5,378	0.00%
2021/10/06	3	140.00	0	0.00	137.50	3	5,607	0.05%
2021/10/05	3	138.00	2	135.00	138.50	1	5,874	0.02%
2021/10/04	3	135.00	3	132.67	132.00	0	6,024	0.00%
2021/10/01	4	137.63	3	136.17	136.50	1	6,243	0.02%
2021/09/30	0.2	141.50	2	140.00	143.50	-1.9	6,511	-0.03%
2021/09/29	2	139.00	1	139.50	140.50	1	6,543	0.02%
2021/09/28	2	147.25	0	0.00	148.00	2	6,625	0.03%
2021/09/24	2	149.50	2	150.50	150.50	0	6,839	0.00%
2021/09/23	3	149.50	3	150.00	150.00	0	6,992	0.00%
2021/09/22	5	151.50	5	153.20	149.50	0	7,012	0.00%
2021/09/17	4.1	148.30	1	147.50	150.50	3.1	7,006	0.04%
2021/09/16	2.1	148.00	2	145.00	144.50	0.1	7,056	0.00%
2021/09/15	4	151.00	0	0.00	150.00	4	7,098	0.06%
2021/09/14	0	0.00	2	160.00	159.50	-2	7,042	-0.03%
2021/09/13	2.1	157.80	0	0.00	157.00	2.1	7,067	0.03%
2021/09/10	0.1	163.50	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	0	0.00	4	165.00	165.00	-4	7,066	-0.06%
2021/09/08	4	164.50	6	164.00	164.00	-2	7,095	-0.03%
2021/09/07	11	167.41	2	165.75	165.00	9	7,193	0.13%
2021/09/06	0	0.00	9	172.39	172.00	-9	7,207	-0.12%
2021/09/03	9	178.67	5	176.00	174.00	4	7,311	0.05%
2021/09/02	4	174.50	6	174.17	175.00	-2	7,603	-0.03%
2021/09/01	4	172.50	0	0.00	175.00	4	7,580	0.05%
2021/08/31	0	0.00	0.1	166.00	168.50	-0.1	7,481	0.00%
2021/08/27	0.2	169.00	1	172.50	170.50	-0.8	7,502	-0.01%
2021/08/26	2	169.75	6	169.25	170.50	-4	7,514	-0.05%
2021/08/25	2	169.00	1	170.50	170.00	1	7,537	0.01%
2021/08/24	2	156.00	2	156.00	162.00	0	7,398	0.00%
2021/08/23	3	154.67	0	0.00	155.00	3	7,405	0.04%
2021/08/19	0	0.00	2	145.00	144.50	-2	7,559	-0.03%
2021/08/18	2	143.25	3	145.33	150.00	-1	7,845	-0.01%
2021/08/17	0	0.00	2	148.50	145.50	-2	7,965	-0.03%
2021/08/16	2	141.00	4	144.38	147.50	-2	7,970	-0.03%
2021/08/13	2	146.50	1	145.50	145.00	1	7,943	0.01%
2021/08/11	0	0.00	1	150.50	152.00	-1	8,010	-0.01%
2021/08/10	1	153.00	3	153.33	154.00	-2	8,085	-0.02%
2021/08/05	3	162.33	3	162.67	163.50	0	8,291	0.00%
2021/08/04	7	166.00	1	166.00	165.50	6	8,341	0.07%
2021/08/03	1	163.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	0	0.00	2	169.00	164.00	-2	8,322	-0.02%
2021/07/29	3	166.17	0	0.00	167.00	3	8,323	0.04%
2021/07/28	2	164.25	2	163.75	165.00	0	8,391	0.00%
2021/07/27	2	174.75	3	175.00	169.50	-1	8,463	-0.01%
2021/07/26	1	177.50	1	176.50	177.50	0	8,524	0.00%
2021/07/23	2	180.00	14	184.79	176.00	-12	8,542	-0.14%
2021/07/22	8	187.69	10	191.30	183.50	-2	8,500	-0.02%
2021/07/21	17	183.97	22	181.39	187.50	-5	8,323	-0.06%
2021/07/20	24	180.50	14	177.64	173.50	10	8,132	0.12%
2021/07/19	2	181.25	1	183.00	181.00	1	8,090	0.01%
2021/07/16	11	181.36	12	178.58	178.00	-1	8,076	-0.01%
2021/07/15	1	186.00	8	186.44	186.00	-7	8,031	-0.09%
2021/07/14	13	185.04	8	184.13	187.00	5	7,974	0.06%
2021/07/13	14	188.18	12	186.83	181.50	2	7,875	0.03%
2021/07/12	9	180.28	33	182.76	187.00	-24	7,644	-0.31%
2021/07/09	8	171.75	11	173.77	171.00	-3	7,354	-0.04%
2021/07/08	5	168.40	2	171.50	170.00	3	7,228	0.04%
2021/07/07	20	164.95	21	168.26	167.50	-1	7,034	-0.01%
2021/07/06	1	160.50	4	161.00	160.50	-3	6,822	-0.04%
2021/07/05	5	162.50	2	163.00	161.50	3	6,856	0.04%
2021/07/02	7	158.71	10	158.40	160.50	-3	6,846	-0.04%
2021/07/01	5	151.80	3	152.00	150.00	2	6,993	0.03%
2021/06/30	3	157.50	19.2	161.02	155.50	-16.2	6,981	-0.23%
2021/06/28	2	155.75	12	156.71	156.50	-10	6,977	-0.14%
2021/06/25	20	156.50	8	158.25	155.00	12	6,965	0.17%
2021/06/24	11	156.45	17	156.29	155.50	-6	6,906	-0.09%
2021/06/23	9	151.78	19	151.89	152.00	-10	6,737	-0.15%
2021/06/22	13	150.23	5	150.50	148.50	8	6,674	0.12%
2021/06/18	7	149.36	1	151.00	149.00	6	6,656	0.09%
2021/06/17	1	147.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	5	149.50	12	153.33	148.50	-7	6,684	-0.10%
2021/06/15	12	150.38	3	150.00	151.00	9	6,544	0.14%
2021/06/11	7	148.43	13	147.96	147.00	-6	6,582	-0.09%
2021/06/10	24	145.65	40.1	148.46	147.00	-16.1	6,566	-0.25%
2021/06/09	14	140.64	13	140.62	141.00	1	6,218	0.02%
2021/06/08	5	138.00	2	138.50	138.00	3	6,244	0.05%
2021/06/07	1	138.00	1	138.00	138.50	0	6,302	0.00%
2021/06/04	1	138.50	1	136.00	140.00	0	6,304	0.00%
2021/06/03	10	138.15	5	137.80	137.50	5	6,390	0.08%
2021/06/02	3	138.33	0	0.00	136.00	3	6,376	0.05%
2021/06/01	2	143.25	0	0.00	143.00	2	6,310	0.03%
2021/05/28	3	140.00	3	141.50	141.50	0	6,278	0.00%
2021/05/27	10	138.95	13	139.19	138.00	-3	6,266	-0.05%
2021/05/26	5	136.50	5	137.10	135.50	0	6,186	0.00%
2021/05/25	0	0.00	3.3	132.50	135.00	-3.3	5,925	-0.06%
2021/05/24	0	0.00	1	124.00	123.00	-1	5,848	-0.02%
2021/05/21	1	120.50	0	0.00	122.00	1	5,878	0.02%
2021/05/20	1	117.00	1	123.00	117.00	0	5,981	0.00%
2021/05/19	1	120.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	12	118.71	13	119.54	123.00	-1	6,011	-0.02%
2021/05/17	13	115.62	17	114.68	117.00	-4	6,035	-0.07%
2021/05/14	12.1	119.84	12	119.33	116.00	0.1	6,001	0.00%
2021/05/13	0.1	120.00	17	115.18	121.50	-17	6,052	-0.28%
2021/05/12	12	111.46	5	111.90	113.00	7	6,237	0.11%
2021/05/11	6.1	121.08	4	121.50	119.00	2.1	6,303	0.03%
2021/05/10	6	132.50	3	131.67	129.50	3	6,376	0.05%
2021/05/06	2	124.50	5	127.50	124.00	-3	6,531	-0.05%
2021/05/05	50.2	126.77	47	129.37	127.00	3.2	6,646	0.05%
2021/05/04	10.1	131.39	7	127.50	129.00	3.1	6,867	0.04%
2021/05/03	8	145.06	1	144.00	141.50	7	7,454	0.09%
2021/04/29	5	157.60	2	156.00	156.00	3	7,692	0.04%
2021/04/28	3	159.50	1	160.50	158.00	2	7,845	0.03%
2021/04/27	1	156.50	2	157.50	159.00	-1	7,982	-0.01%
2021/04/26	0	0.00	1.1	152.95	152.00	-1.1	8,109	-0.01%
2021/04/23	2	150.00	0	0.00	152.00	2	8,168	0.02%
2021/04/22	2	153.00	2	156.46	148.50	0	8,232	0.00%
2021/04/21	1	155.50	0	0.00	156.00	1	8,435	0.01%
2021/04/20	7	158.29	4	158.25	159.00	3	8,825	0.03%
2021/04/19	1	157.50	4	157.63	158.00	-3	9,012	-0.03%
2021/04/16	2	155.50	1	153.05	152.50	1	9,471	0.01%
2021/04/15	3	154.00	0	0.00	156.00	3	9,474	0.03%
2021/04/14	8	154.38	5	156.80	155.00	3	9,509	0.03%
2021/04/13	0	0.00	1	159.00	158.50	-1	9,638	-0.01%
2021/04/12	5	167.41	4	168.50	163.00	1	9,678	0.01%
2021/04/09	0	0.00	2	167.25	164.00	-2	9,762	-0.02%
2021/04/08	8	168.63	1	170.00	166.50	7	9,878	0.07%
2021/04/07	11	163.73	14	166.75	165.50	-3	9,876	-0.03%
2021/04/06	1	154.00	4	155.38	157.00	-3	9,798	-0.03%
2021/04/01	11	156.09	2	155.50	153.00	9	10,358	0.09%
2021/03/31	6	153.67	4	155.13	156.00	2	10,433	0.02%
2021/03/30	0	0.00	4	148.63	149.00	-4	10,451	-0.04%
2021/03/29	0	0.00	15	147.43	147.50	-15	10,529	-0.14%
2021/03/26	1	144.50	3	145.00	145.50	-2	10,544	-0.02%
2021/03/24	0	0.00	1	145.50	142.50	-1	10,613	-0.01%
2021/03/23	1	142.00	1	142.00	142.50	0	10,681	0.00%
2021/03/22	10	140.90	0.1	141.50	141.00	10	10,744	0.09%
2021/03/19	1	144.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	1	148.00	1	148.00	148.00	0	10,725	0.00%
2021/03/17	15	146.93	1	151.50	146.00	14	10,821	0.13%
2021/03/16	4	146.00	12.5	147.94	146.50	-8.5	10,811	-0.08%
2021/03/15	1	147.50	1	148.50	147.50	0	10,953	0.00%
2021/03/12	3	151.33	2	154.00	152.00	1	10,983	0.01%
2021/03/11	3	149.33	3	149.83	150.50	0	11,073	0.00%
2021/03/10	0	0.00	2	149.75	148.00	-2	11,186	-0.02%
2021/03/09	4	146.38	3	146.17	149.50	1	11,559	0.01%
2021/03/08	2	153.00	2	155.00	152.50	0	12,197	0.00%
2021/03/05	6	156.50	1	155.00	156.50	5	12,262	0.04%
2021/03/04	3	159.00	3	159.33	158.00	0	12,337	0.00%
2021/03/03	2	160.50	4	161.13	163.00	-2	12,440	-0.02%
2021/03/02	4	162.02	1	163.00	161.00	3	12,817	0.02%
2021/02/26	2.1	159.79	9.1	160.01	159.50	-7	12,899	-0.05%
2021/02/25	5	167.70	3	169.17	166.00	2	12,939	0.02%
2021/02/24	18	169.81	16	169.31	166.50	2	13,244	0.02%
2021/02/23	1	167.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	6	169.83	6	170.67	171.00	0	13,582	0.00%
2021/02/19	10	166.85	6	166.42	167.00	4	13,916	0.03%
2021/02/18	0	0.00	1	162.50	164.50	-1	14,899	-0.01%
2021/02/17	1	163.00	3.3	161.90	164.50	-2.3	15,466	-0.01%
2021/02/05	2	158.75	2.1	158.01	156.00	-0.1	15,559	0.00%
2021/02/04	4.2	158.38	5	158.90	159.50	-0.8	15,583	-0.01%
2021/02/03	10	169.30	7.1	167.97	163.00	3	15,439	0.02%
2021/02/02	5.1	162.67	4.1	162.19	168.00	1	15,199	0.01%
2021/02/01	2	151.00	2	153.25	155.50	0	15,066	0.00%
2021/01/29	2	164.75	2	158.75	155.00	0	14,987	0.00%
2021/01/28	4.2	162.23	7	162.43	160.00	-2.9	14,856	-0.02%
2021/01/27	20.1	166.43	9.1	165.90	166.50	11	14,893	0.07%
2021/01/26	3	167.00	119.1	171.83	163.00	-116.1	14,728	-0.79%	大賣/鉅額交易
2021/01/25	30.1	170.82	31.1	171.02	167.00	-1	14,401	-0.01%
2021/01/22	22.3	162.24	36.1	160.83	166.00	-13.8	13,660	-0.10%
2021/01/21	9.2	151.37	9.1	151.16	151.00	0.1	13,328	0.00%
2021/01/20	14.1	149.15	27.1	149.14	146.50	-13	13,151	-0.10%
2021/01/19	12.1	149.18	22	149.98	150.00	-9.9	12,974	-0.08%
2021/01/18	10	139.10	3	142.50	142.50	7	12,790	0.05%
2021/01/15	24	145.10	17.1	144.26	142.50	6.9	12,768	0.05%
2021/01/14	5.1	150.87	4	148.38	146.00	1.1	12,692	0.01%
2021/01/13	15	146.63	33.1	148.34	149.00	-18.1	12,473	-0.15%
2021/01/12	16	143.13	16	141.97	140.00	0	12,074	0.00%
2021/01/11	14	142.93	20.1	142.75	144.50	-6.1	11,881	-0.05%
2021/01/08	7	132.64	3	133.33	134.00	4	11,457	0.03%
2021/01/07	15.1	132.97	9	133.28	132.50	6.1	11,486	0.05%
2021/01/06	7.3	137.87	8.1	134.88	133.50	-0.9	11,728	-0.01%
2021/01/05	1	138.00	6	137.75	138.50	-5	11,645	-0.04%
2021/01/04	3.1	137.19	2.1	134.14	138.50	1	11,776	0.01%
2020/12/31	7.1	139.36	17	139.00	135.00	-10	11,690	-0.09%
2020/12/30	12.1	137.83	9.1	138.44	137.00	3	11,732	0.03%
2020/12/29	24	137.04	6	136.67	136.50	18	11,841	0.15%
2020/12/28	133.1	139.40	18	137.39	138.00	115	11,835	0.97%	大買/鉅額交易
2020/12/25	2	130.50	21	129.69	131.00	-19	11,339	-0.17%
2020/12/24	16	128.09	13	128.15	127.00	3	11,406	0.03%
2020/12/23	7	126.50	2	124.75	128.00	5	11,591	0.04%
2020/12/22	5	125.30	9	124.11	122.00	-4	11,699	-0.03%
2020/12/21	2	122.25	4	124.13	126.00	-2	11,830	-0.02%
2020/12/18	3	124.00	2	123.00	123.00	1	11,962	0.01%
2020/12/17	6	124.42	5	125.40	125.50	1	12,014	0.01%
2020/12/16	2	122.50	5	124.60	123.50	-3	12,000	-0.02%
2020/12/15	6	118.92	5	119.30	119.00	1	12,041	0.01%
2020/12/14	3	121.67	1	121.50	121.00	2	12,254	0.02%
2020/12/11	49	125.10	62.1	120.40	121.50	-13.1	12,564	-0.10%
2020/12/10	2	125.25	8	124.75	125.00	-6	12,969	-0.05%
2020/12/09	36	128.29	26	129.13	128.50	10	13,476	0.07%
2020/12/08	0	0.00	2	124.50	124.50	-2	13,588	-0.01%
2020/12/07	43	125.98	41	124.20	123.00	2	13,556	0.01%
2020/12/04	13	128.46	4	128.00	129.00	9	13,392	0.07%
2020/12/03	14	131.14	7	128.79	128.00	7	13,218	0.05%
2020/12/02	12.5	130.82	44	129.18	131.00	-31.5	12,834	-0.25%
2020/12/01	5	121.50	1	123.50	123.50	4	12,089	0.03%
2020/11/30	5	123.70	3	123.17	121.50	2	12,080	0.02%
2020/11/27	2	122.75	1	125.50	122.00	1	11,996	0.01%
2020/11/26	38	123.96	8	124.00	124.50	30	11,870	0.25%
2020/11/25	7	119.43	5	117.90	117.00	2	11,431	0.02%
2020/11/24	4	122.13	3	121.17	120.50	1	11,304	0.01%
2020/11/23	9	125.61	22	124.64	122.00	-13	11,216	-0.12%
2020/11/20	5	123.30	1	123.50	126.00	4	10,951	0.04%
2020/11/19	7	122.21	5	121.60	121.00	2	10,676	0.02%
2020/11/18	15	120.20	16	121.31	121.50	-1	10,487	-0.01%
2020/11/17	28.2	122.60	26	121.98	118.50	2.2	10,075	0.02%
2020/11/16	17	116.59	53	117.55	119.00	-36	9,131	-0.39%
2020/11/13	9	106.39	13	106.85	108.50	-4	8,563	-0.05%
2020/11/12	7	104.71	2	104.50	104.50	5	8,433	0.06%
2020/11/11	8	102.06	1	102.50	102.50	7	8,359	0.08%
2020/11/09	0	0.00	6	103.92	104.00	-6	8,364	-0.07%
2020/11/06	5	104.20	8	103.38	103.00	-3	8,358	-0.04%
2020/11/05	5	102.40	31	101.74	103.00	-26	8,347	-0.31%
2020/11/04	8	103.44	6	104.67	102.50	2	8,368	0.02%
2020/11/03	8	100.69	4	100.50	100.50	4	8,487	0.05%
2020/11/02	2	100.00	1	99.40	99.50	1	8,522	0.01%
2020/10/29	3	100.20	1	100.00	100.50	2	8,513	0.02%
2020/10/28	0	0.00	2	102.25	102.00	-2	8,516	-0.02%
2020/10/27	1	101.00	3	103.50	104.50	-2	8,513	-0.02%
2020/10/26	2	102.51	0	0.00	102.00	2	8,498	0.02%
2020/10/23	4	103.25	5	103.70	104.00	-1	8,564	-0.01%
2020/10/22	10	101.90	7	100.50	101.00	3	8,547	0.04%
2020/10/21	1	103.50	0	0.00	102.50	1	8,582	0.01%
2020/10/19	7	102.71	5	102.50	103.00	2	8,628	0.02%
2020/10/16	2	103.75	2	103.50	101.00	0	8,639	0.00%
2020/10/15	3	103.83	22	103.57	103.50	-19	8,629	-0.22%
2020/10/14	9	107.89	10	107.95	105.00	-1	8,754	-0.01%
2020/10/13	30	105.40	2.1	105.98	106.00	27.9	8,527	0.33%
2020/10/12	12	105.38	13	105.12	106.00	-1	8,498	-0.01%
2020/10/08	5	102.90	5	101.20	101.00	0	8,424	0.00%
2020/10/07	16	104.88	11	103.73	102.50	5	8,470	0.06%
2020/10/06	19	104.29	8	104.38	104.50	11	8,478	0.13%
2020/10/05	4	101.75	13	102.54	103.50	-9	8,798	-0.10%
2020/09/30	1	102.00	2	101.25	101.50	-1	9,160	-0.01%
2020/09/29	8	99.94	3	101.33	101.00	5	9,258	0.05%
2020/09/28	10	100.00	17	99.96	102.00	-7	9,259	-0.08%
2020/09/25	9	96.18	31	95.47	94.60	-22	9,281	-0.24%
2020/09/24	3	98.87	12	98.82	97.10	-9	9,450	-0.10%
2020/09/23	31	100.77	5	100.94	102.00	26	9,534	0.27%
2020/09/22	9	97.30	10	96.85	98.00	-1	9,348	-0.01%
2020/09/21	3	98.70	1	98.40	97.40	2	9,295	0.02%
2020/09/18	6	99.18	23	99.06	98.60	-17	9,229	-0.18%
2020/09/17	6	101.50	2	101.75	100.00	4	9,114	0.04%
2020/09/16	5	101.30	7	102.00	100.00	-2	8,922	-0.02%
2020/09/15	29	100.31	20	100.38	102.00	9	8,637	0.10%
2020/09/14	32	99.30	20	99.40	96.70	12	8,137	0.15%
2020/09/11	11	93.69	14	93.97	95.30	-3	7,562	-0.04%
2020/09/10	2	89.85	5	89.76	89.20	-3	7,233	-0.04%
2020/09/09	0	0.00	1	89.00	89.00	-1	7,201	-0.01%
2020/09/08	3	87.67	4	87.88	88.20	-1	7,241	-0.01%
2020/09/07	2	88.50	3	87.93	87.40	-1	7,315	-0.01%
2020/09/04	3	86.63	1	86.80	87.40	2	7,363	0.03%
2020/09/03	6	89.27	4	89.73	88.00	2	7,371	0.03%
2020/09/02	2	86.15	3	86.83	87.30	-1	7,348	-0.01%
2020/09/01	3	85.30	3	85.30	85.10	0	7,370	0.00%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/28	2	87.10	2	86.65	87.20	0	7,879	0.00%
2020/08/27	4	88.23	0	0.00	88.10	4	7,968	0.05%
2020/08/26	2	88.40	5	87.34	89.50	-3	8,010	-0.04%
2020/08/25	2	85.15	8	85.01	85.00	-6	7,989	-0.08%
2020/08/24	2	83.80	1	85.00	85.00	1	8,016	0.01%
2020/08/21	6	83.90	5	84.14	84.50	1	8,076	0.01%
2020/08/20	11	83.65	19	82.32	81.50	-8	8,083	-0.10%
2020/08/19	5	88.48	2	86.80	86.20	3	8,041	0.04%
2020/08/18	4	89.60	2	89.05	88.80	2	8,071	0.02%
2020/08/17	3	91.77	0	0.00	91.70	3	8,058	0.04%
2020/08/14	6	92.12	11	92.22	92.60	-5	8,104	-0.06%
2020/08/13	60	93.30	62	92.11	91.60	-2	8,157	-0.02%
2020/08/12	3	93.13	1	93.20	93.10	2	8,303	0.02%
2020/08/11	4	95.05	0	0.00	94.60	4	8,348	0.05%
2020/08/10	2	98.30	4	98.15	96.10	-2	8,378	-0.02%
2020/08/07	81	100.06	73	98.85	98.50	8	8,401	0.10%
2020/08/05	6	97.40	2	97.95	97.50	4	8,329	0.05%
2020/08/03	5	97.70	6	96.23	96.10	-1	9,128	-0.01%
2020/07/31	5	94.74	12.1	96.51	97.20	-7.1	9,216	-0.08%
2020/07/30	1	94.50	0	0.00	94.50	1	9,312	0.01%
2020/07/29	6	93.33	5	93.80	93.80	1	9,369	0.01%
2020/07/28	4	92.73	4	93.63	91.90	0	9,396	0.00%
2020/07/27	3	96.47	0.2	96.00	95.90	2.8	9,428	0.03%
2020/07/24	1	96.90	3	97.83	96.10	-2	9,679	-0.02%
2020/07/23	3	99.17	2	98.65	98.60	1	9,680	0.01%
2020/07/21	3	97.13	3	97.03	97.70	0	9,763	0.00%
2020/07/20	7	96.67	4	95.40	95.40	3	9,771	0.03%
2020/07/17	24	98.26	30	98.30	97.20	-6	9,794	-0.06%
2020/07/16	5	97.26	2	97.10	96.30	3	9,711	0.03%
2020/07/15	10	98.34	5	99.06	96.00	5	9,738	0.05%
2020/07/14	21	98.81	8	98.00	97.70	13	9,932	0.13%
2020/07/13	7.3	101.66	4	102.00	102.00	3.3	9,837	0.03%
2020/07/10	5	101.80	9	102.28	101.00	-4	9,772	-0.04%
2020/07/09	49	109.56	30.1	108.56	107.00	18.9	9,605	0.20%
2020/07/08	31	106.53	28	106.71	110.50	3	9,125	0.03%
2020/07/07	9	100.77	18	101.04	101.00	-9	8,593	-0.10%
2020/07/06	21	100.79	8	101.00	101.00	13	8,494	0.15%
2020/07/03	20.5	99.54	11	99.69	98.20	9.5	8,424	0.11%
2020/07/02	29	98.84	26	99.21	99.10	3	8,282	0.04%
2020/07/01	28	95.88	14	95.52	95.60	14	7,965	0.18%
2020/06/30	0	0.00	3	90.20	90.50	-3	7,750	-0.04%
2020/06/29	6	90.23	0	0.00	90.60	6	7,847	0.08%
2020/06/24	1	91.90	0	0.00	91.90	1	7,896	0.01%
2020/06/23	2	92.95	1	92.30	92.20	1	8,098	0.01%
2020/06/22	2	94.00	0	0.00	93.40	2	8,226	0.02%
2020/06/19	1	94.20	4	94.38	93.40	-3	8,300	-0.04%
2020/06/18	6	93.57	3	93.10	93.10	3	8,361	0.04%
2020/06/17	2	93.05	0	0.00	93.00	2	8,467	0.02%
2020/06/16	2	92.90	6	92.97	93.30	-4	8,585	-0.05%
2020/06/15	0	0.00	2	91.45	89.90	-2	8,755	-0.02%
2020/06/12	6	89.70	5	91.24	91.40	1	8,897	0.01%
2020/06/11	1	93.30	0	0.00	90.10	1	9,037	0.01%
2020/06/10	5	94.60	8	94.70	94.50	-3	9,128	-0.03%
2020/06/09	5	93.04	6	93.65	93.70	-1	9,272	-0.01%
2020/06/08	1	94.20	6	93.30	93.00	-5	9,412	-0.05%
2020/06/05	7	93.96	7	93.90	94.00	0	9,435	0.00%
2020/06/04	13	93.62	8	94.18	93.50	5	9,492	0.05%
2020/06/03	24	95.33	16	94.58	93.70	8	9,494	0.08%
2020/06/02	9	93.16	15	91.87	91.10	-6	9,284	-0.06%
2020/06/01	4.3	91.38	4	91.43	91.90	0.3	9,379	0.00%
2020/05/29	4.3	89.22	6	88.75	90.80	-1.7	9,702	-0.02%
2020/05/28	2	88.50	7	89.33	87.80	-5	9,720	-0.05%
2020/05/27	8	89.46	4	89.33	88.80	4	9,788	0.04%
2020/05/26	2	88.50	5	88.98	88.50	-3	9,806	-0.03%
2020/05/25	6	86.58	10	87.29	88.80	-4	9,789	-0.04%
2020/05/22	7	87.10	2	87.40	85.90	5	9,781	0.05%
2020/05/21	3	87.43	5.1	87.48	88.80	-2.1	9,752	-0.02%
2020/05/20	5	85.70	6	85.50	85.30	-1	9,695	-0.01%
2020/05/19	8	86.46	2	87.50	86.70	6	9,667	0.06%
2020/05/18	5	87.16	3	88.00	85.80	2	9,616	0.02%
2020/05/15	7	92.79	1	91.10	91.10	6	9,483	0.06%
2020/05/14	9	93.74	7	92.87	92.30	2	9,493	0.02%
2020/05/13	4	94.58	7	95.04	95.30	-3	9,489	-0.03%
2020/05/12	28	94.75	8	94.16	93.40	20	9,548	0.21%
2020/05/11	19	99.60	27	97.99	97.50	-8	9,540	-0.08%
2020/05/08	26.1	94.37	55	94.83	96.10	-28.9	9,189	-0.31%
2020/05/07	20	90.91	21	91.40	91.40	-1	8,821	-0.01%
2020/05/06	30	90.11	25	89.98	89.00	5	8,781	0.06%
2020/05/05	7	88.41	7	88.91	88.50	0	8,759	0.00%
2020/05/04	4	88.58	7	88.76	88.50	-3	9,065	-0.03%
2020/04/30	29	91.50	8	91.20	90.60	21	9,148	0.23%
2020/04/29	11	93.41	28	92.49	91.50	-17	9,139	-0.19%
2020/04/28	15	89.15	13	89.71	89.80	2	8,958	0.02%
2020/04/27	15	89.15	12	88.95	88.70	3	9,014	0.03%
2020/04/24	3	87.40	3	87.47	87.60	0	8,918	0.00%
2020/04/23	10	88.16	1	88.00	87.00	9	8,920	0.10%
2020/04/22	8.1	85.24	7	86.64	87.50	1.1	8,959	0.01%
2020/04/21	8	87.54	5	86.72	86.10	3	8,978	0.03%
2020/04/20	8	86.64	4	86.75	87.90	4	9,018	0.04%
2020/04/17	17	90.76	11	90.56	88.10	6	8,971	0.07%
2020/04/16	5	88.26	4	87.75	87.80	1	8,827	0.01%
2020/04/15	6	88.13	6	87.80	87.80	0	8,853	0.00%
2020/04/14	2	86.20	3	87.27	88.00	-1	9,047	-0.01%
2020/04/13	3	84.87	0	0.00	85.30	3	9,083	0.03%
2020/04/10	0	0.00	3	86.43	86.20	-3	9,123	-0.03%
2020/04/09	5	88.26	3	87.30	86.50	2	9,195	0.02%
2020/04/08	5.1	90.65	5	89.48	89.60	0.1	9,340	0.00%
2020/04/07	7	87.16	10	87.67	87.30	-3	9,232	-0.03%
2020/04/06	1	79.50	7	81.09	81.20	-6	9,085	-0.07%
2020/04/01	18	77.84	35	78.71	79.50	-17	9,076	-0.19%
2020/03/31	25	78.88	6	78.98	77.90	19	9,050	0.21%
2020/03/30	16	76.38	29	76.79	78.40	-13	9,000	-0.14%
2020/03/27	19	77.40	20	77.17	75.70	-1	8,991	-0.01%
2020/03/26	11	74.07	11	73.00	75.70	0	8,840	0.00%
2020/03/25	18.2	74.58	22	75.18	75.70	-3.8	8,754	-0.04%
2020/03/24	9	68.22	10	69.15	69.80	-1	8,674	-0.01%
2020/03/23	32	61.37	26	62.91	63.80	6	8,641	0.07%
2020/03/20	14.4	62.82	7	62.69	63.30	7.4	8,804	0.08%
2020/03/19	4	59.65	4	60.28	57.60	0	8,700	0.00%
2020/03/18	5	68.72	6	68.95	64.00	-1	8,591	-0.01%
2020/03/17	8	72.04	13	71.58	70.50	-5	8,513	-0.06%
2020/03/16	8	79.90	3.1	79.71	75.60	4.9	8,509	0.06%
2020/03/13	7.3	80.08	55	79.30	83.50	-47.7	8,405	-0.57%
2020/03/12	3	87.30	11	88.02	87.70	-8	8,233	-0.10%
2020/03/11	93	96.48	40	92.87	92.40	53	8,168	0.65%
2020/03/10	11	92.29	10	94.63	95.90	1	8,272	0.01%
2020/03/09	17	94.88	23.1	94.10	92.40	-6.1	8,457	-0.07%
2020/03/06	9	100.54	7	99.69	98.60	2	8,419	0.02%
2020/03/05	10	99.81	14	99.46	99.60	-4	8,434	-0.05%
2020/03/04	87	98.35	73	99.71	96.80	14	8,409	0.17%
2020/03/03	8	96.55	10	96.00	95.70	-2	8,435	-0.02%
2020/03/02	2.1	92.48	8	92.49	94.40	-5.9	8,804	-0.07%
2020/02/27	15	93.87	21	92.95	90.00	-6	9,012	-0.07%
2020/02/26	17	97.02	4	96.68	96.00	13	8,934	0.15%
2020/02/25	3	94.00	10	96.96	97.80	-7	8,892	-0.08%
2020/02/24	5	95.92	6	95.13	95.00	-1	8,833	-0.01%
2020/02/21	4	98.25	3	97.57	97.80	1	8,794	0.01%
2020/02/20	9	98.33	8	98.59	97.60	1	8,782	0.01%
2020/02/19	0	0.00	16	97.67	97.70	-16	8,733	-0.18%
2020/02/18	7	97.51	5	97.18	96.50	2	8,702	0.02%
2020/02/17	8	98.01	1	98.70	97.20	7	8,639	0.08%
2020/02/14	14	99.96	2	99.55	99.90	12	8,553	0.14%
2020/02/13	6	102.83	6	101.92	100.00	0	8,543	0.00%
2020/02/12	10	102.00	10	102.20	101.00	0	8,589	0.00%
2020/02/11	10	97.95	26	99.24	99.70	-16	8,629	-0.19%
2020/02/10	8	95.84	6	95.97	95.40	2	8,773	0.02%
2020/02/07	22	99.22	7	98.36	97.00	15	9,047	0.17%
2020/02/06	15	98.71	37	99.12	100.50	-22	9,113	-0.24%
2020/02/05	20	99.57	13	98.71	97.80	7	9,034	0.08%
2020/02/04	9	95.61	17	96.55	96.40	-8	8,705	-0.09%
2020/02/03	12	91.23	32	92.53	94.90	-20	8,610	-0.23%
2020/01/31	8	89.94	22	89.96	91.20	-14	8,511	-0.16%
2020/01/30	18	90.86	15	91.56	87.30	3	8,531	0.04%
2020/01/20	5	95.24	7	96.64	96.90	-2	8,456	-0.02%
2020/01/17	7	95.36	4	94.50	94.50	3	8,431	0.04%
2020/01/16	18	94.13	29	94.46	95.30	-11	8,427	-0.13%
2020/01/15	21	96.12	21	96.52	95.80	0	8,401	0.00%
2020/01/14	8	92.65	43	93.56	95.20	-35	8,835	-0.40%
2020/01/13	7	91.14	3	90.57	90.70	4	9,053	0.04%
2020/01/10	19	90.26	5	89.94	89.30	14	9,268	0.15%
2020/01/09	5	91.66	4	91.80	91.80	1	9,510	0.01%
2020/01/08	29	93.10	29	92.63	90.20	0	10,031	0.00%
2020/01/07	23	98.91	4	98.08	97.60	19	10,026	0.19%
2020/01/06	20	101.15	17	101.97	100.00	3	10,400	0.03%
2020/01/03	15	103.67	18	102.19	101.50	-3	10,881	-0.03%
2020/01/02	18	103.52	91	103.51	105.00	-73	11,064	-0.66%
2019/12/31	1	99.90	9	99.43	99.50	-8	10,948	-0.07%
2019/12/30	11	99.61	28	99.86	99.00	-17	11,076	-0.15%
2019/12/27	17	101.68	119	101.95	101.50	-102	11,597	-0.88%	大賣/鉅額交易
2019/12/26	9	100.54	9	100.40	100.00	0	11,658	0.00%
2019/12/25	9	100.28	23	100.06	100.00	-14	11,688	-0.12%
2019/12/24	19	98.99	8	98.56	98.30	11	11,747	0.09%
2019/12/23	12	100.67	7	103.57	99.90	5	11,804	0.04%
2019/12/20	12	104.29	4	104.00	103.50	8	11,897	0.07%
2019/12/19	10	105.00	4	105.25	105.50	6	12,162	0.05%
2019/12/18	2	107.75	0	0.00	106.00	2	12,220	0.02%
2019/12/17	48.1	109.61	19	108.97	109.50	29.1	12,325	0.24%
2019/12/16	1	105.00	15	104.50	104.50	-14	12,218	-0.11%
2019/12/13	12	106.96	4	105.88	104.50	8	12,755	0.06%
2019/12/12	9	104.22	6	104.50	104.50	3	13,105	0.02%
2019/12/11	8	104.75	17	104.65	104.00	-9	13,238	-0.07%
2019/12/10	8	102.75	0.1	102.50	102.00	7.9	13,436	0.06%
2019/12/09	11	104.23	6	103.50	103.50	5	13,574	0.04%
2019/12/06	1	104.50	15	105.53	105.50	-14	13,831	-0.10%
2019/12/05	17	105.44	4	104.38	104.00	13	14,405	0.09%
2019/12/04	14	108.89	9	109.17	107.50	5	14,663	0.03%
2019/12/03	7	106.86	8	108.00	108.50	-1	14,865	-0.01%
2019/12/02	13	106.81	18	105.42	106.00	-5	15,401	-0.03%
2019/11/29	10	113.05	9	111.72	111.50	1	15,404	0.01%
2019/11/28	16.1	114.21	22	114.61	112.00	-5.9	15,298	-0.04%
2019/11/27	24	110.88	18	111.39	111.00	6	14,921	0.04%
2019/11/26	13	104.85	16	106.72	108.50	-3	14,529	-0.02%
2019/11/22	0	0.00	1	95.70	97.40	-1	14,415	-0.01%
2019/11/21	1	93.50	10	93.70	94.20	-9	14,551	-0.06%
2019/11/20	1	97.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	5	100.00	52	100.00	97.50	-47	14,688	-0.32%
2019/11/18	0	0.00	1	101.00	101.00	-1	14,718	-0.01%
2019/11/15	1	102.50	1	99.90	99.90	0	14,824	0.00%
2019/11/14	1	101.00	32	100.45	101.00	-31	14,868	-0.21%
2019/11/13	1	100.50	2	100.50	102.00	-1	14,962	-0.01%
2019/11/12	1	101.00	33	98.82	98.10	-32	15,137	-0.21%
2019/11/11	23	104.52	7	103.43	103.00	16	15,473	0.10%
2019/11/08	23	110.26	15	109.87	108.50	8	15,364	0.05%
2019/11/07	9	112.06	6	110.50	109.50	3	15,210	0.02%
2019/11/06	33	119.20	13	117.96	115.00	20	15,132	0.13%
2019/11/05	4	120.63	7	121.50	124.00	-3	14,872	-0.02%
2019/11/04	6	114.67	1	114.50	115.00	5	14,941	0.03%
2019/11/01	4	110.63	10	112.50	114.50	-6	15,078	-0.04%
2019/10/31	2	108.50	2	108.00	108.50	0	15,118	0.00%
2019/10/30	0	0.00	5	108.80	112.00	-5	15,199	-0.03%
2019/10/29	23	109.63	8	112.31	109.50	15	15,252	0.10%
2019/10/28	4	116.75	1	117.00	116.50	3	15,252	0.02%
2019/10/25	2	115.00	0	0.00	113.50	2	15,235	0.01%
2019/10/24	4	113.75	4	113.00	115.50	0	15,301	0.00%
2019/10/23	4	116.75	2	118.75	115.00	2	15,372	0.01%
2019/10/22	61	119.65	58	118.13	119.00	3	15,430	0.02%
2019/10/21	109.1	111.55	54	112.24	113.00	55.1	15,094	0.37%	大買/
2019/10/18	30	110.20	38	109.32	108.00	-8	15,045	-0.05%
2019/10/17	25	104.64	23	105.98	110.00	2	15,039	0.01%
2019/10/16	49	106.08	27	107.83	100.50	22	14,737	0.15%
2019/10/15	33	106.58	24	104.50	106.00	9	14,272	0.06%
2019/10/14	51	107.37	39	107.88	107.50	12	14,100	0.09%
2019/10/09	87	96.41	97	99.33	100.50	-10	13,740	-0.07%
2019/10/08	9	90.66	13	90.79	91.40	-4	13,266	-0.03%
2019/10/07	12	88.13	10	88.90	88.70	2	13,351	0.01%
2019/10/04	25	88.44	29	88.62	87.60	-4	13,312	-0.03%
2019/10/03	32	88.90	23	88.97	88.30	9	13,326	0.07%
2019/10/02	5	84.48	19	85.49	85.80	-14	12,862	-0.11%
2019/10/01	6	83.82	9	84.42	84.70	-3	12,819	-0.02%
2019/09/27	45	83.48	40	82.29	83.90	5	12,934	0.04%
2019/09/26	4	84.43	3	84.13	84.40	1	12,980	0.01%
2019/09/25	58	83.19	57	83.44	83.90	1	12,975	0.01%
2019/09/24	81	82.77	72	82.91	82.60	9	13,061	0.07%
2019/09/23	1	87.50	4	87.45	87.50	-3	12,912	-0.02%
2019/09/20	36	87.04	35	87.23	87.30	1	13,227	0.01%
2019/09/19	104	86.30	19	86.55	86.60	85	13,442	0.63%	大買/
2019/09/18	109	86.96	46	86.28	86.00	63	13,397	0.47%	大買/
2019/09/17	102	85.76	68	84.64	85.40	34	12,890	0.26%	大買/
2019/09/16	61	82.20	60	81.99	84.00	1	12,510	0.01%
2019/09/12	34	82.11	51	82.47	82.00	-17	12,372	-0.14%
2019/09/11	30	82.00	25	80.95	80.50	5	12,101	0.04%
2019/09/10	61	81.53	33	79.97	81.20	28	11,925	0.23%
2019/09/09	45	80.60	51	82.13	83.00	-6	11,628	-0.05%
2019/09/06	26	78.76	34	78.47	78.00	-8	10,977	-0.07%
2019/09/05	101.3	77.23	90	76.43	76.20	11.3	10,564	0.11%	大買/
2019/09/04	45.7	73.72	51	74.27	77.10	-5.3	10,169	-0.05%
2019/09/03	36	71.00	43	70.29	70.10	-7	9,589	-0.07%
2019/08/30	1	67.90	3	67.67	67.00	-2	9,453	-0.02%
2019/08/28	5	65.42	2	65.85	65.90	3	9,688	0.03%
2019/08/27	5	66.48	5	65.88	66.00	0	9,756	0.00%
2019/08/26	6	66.30	0	0.00	66.00	6	9,649	0.06%
2019/08/23	6	69.60	3	69.83	69.50	3	9,512	0.03%
2019/08/22	5	72.40	0	0.00	71.50	5	9,384	0.05%
2019/08/21	5	70.76	4	71.20	71.40	1	9,339	0.01%
2019/08/20	2	71.75	7	71.67	70.50	-5	9,302	-0.05%
2019/08/19	1	71.00	6	70.92	70.80	-5	9,206	-0.05%
2019/08/16	10	71.25	6	70.23	70.10	4	9,176	0.04%
2019/08/15	12	71.93	2	72.00	71.20	10	9,143	0.11%
2019/08/14	17	74.57	35	74.71	74.20	-18	9,003	-0.20%
2019/08/13	8	71.49	15	71.89	71.30	-7	8,675	-0.08%
2019/08/12	25	71.30	9	71.18	71.10	16	8,647	0.19%
2019/08/08	2	71.75	3	71.47	71.40	-1	8,592	-0.01%
2019/08/07	6	69.30	6	69.90	69.90	0	8,444	0.00%
2019/08/06	5	66.58	5	67.00	69.20	0	8,398	0.00%
2019/08/05	11	70.24	2	70.80	66.80	9	8,224	0.11%
2019/08/02	5	71.64	7	71.51	72.70	-2	8,045	-0.02%
2019/08/01	2	71.95	6	72.97	73.50	-4	7,985	-0.05%
2019/07/31	1	70.20	1	71.10	71.00	0	7,850	0.00%
2019/07/30	7	71.89	3	71.77	71.70	4	7,746	0.05%
2019/07/29	6	73.80	2	73.80	73.80	4	7,627	0.05%
2019/07/26	4	73.70	2	74.00	74.30	2	7,588	0.03%
2019/07/25	5	72.82	6	74.47	74.60	-1	7,550	-0.01%
2019/07/24	26	74.02	30	73.57	72.80	-4	7,436	-0.05%
2019/07/23	16	73.64	109.1	71.77	72.80	-93.1	7,315	-1.27%	大賣/
2019/07/22	47	74.43	45	74.18	74.00	2	7,166	0.03%
2019/07/19	4	71.90	8	71.55	72.40	-4	6,836	-0.06%
2019/07/18	9	68.96	7	69.20	68.90	2	6,579	0.03%
2019/07/17	7	70.13	3	69.63	69.00	4	6,507	0.06%
2019/07/16	4	69.88	3	70.20	68.50	1	6,374	0.02%
2019/07/15	4	71.40	2	69.80	69.80	2	6,340	0.03%
2019/07/12	2	72.70	1	72.20	72.00	1	6,566	0.02%
2019/07/11	11	72.42	15	73.17	72.50	-4	6,451	-0.06%
2019/07/10	3	67.17	2	68.15	68.40	1	6,067	0.02%
2019/07/09	16	67.50	20.1	67.73	67.50	-4.1	5,994	-0.07%
2019/07/08	1.1	66.10	0.2	66.10	66.40	0.9	5,837	0.02%
2019/07/05	0.2	64.80	1	64.20	65.10	-0.8	5,746	-0.01%
2019/07/04	1	64.50	1	63.70	64.00	0	5,678	0.00%
2019/07/03	6	66.32	3	65.20	65.00	3	5,522	0.05%
2019/07/02	0	0.00	7	65.41	66.00	-7	5,438	-0.13%
2019/07/01	6	67.02	15	66.57	65.60	-9	5,352	-0.17%
2019/06/28	11	63.99	11.6	64.25	64.50	-0.6	5,160	-0.01%
2019/06/27	171.5	62.83	63	64.25	65.00	108.5	5,060	2.14%	大買/鉅額交易
2019/06/26	49	61.70	56	62.11	60.20	-7	4,783	-0.15%
2019/06/25	6	56.98	13	56.90	57.10	-7	4,876	-0.14%
2019/06/21	3	56.80	4	56.93	56.10	-1	5,048	-0.02%
2019/06/20	2	55.45	2	55.90	56.60	0	4,983	0.00%
2019/06/19	1	54.20	4	54.50	55.10	-3	5,046	-0.06%
2019/06/18	2	53.20	2	53.35	53.00	0	4,947	0.00%
2019/06/14	6	52.53	4	52.00	52.00	2	5,048	0.04%
2019/06/13	5	52.18	5	52.94	53.00	0	5,187	0.00%
2019/06/12	4	53.00	8	52.10	52.10	-4	5,480	-0.07%
2019/06/11	0	0.00	1	51.20	52.10	-1	5,405	-0.02%
2019/06/10	7	51.37	4	51.70	51.50	3	5,338	0.06%
2019/06/06	2	50.25	1	49.65	50.80	1	5,275	0.02%
2019/06/05	38	50.98	40	50.02	49.95	-2	5,209	-0.04%
2019/06/04	1	48.35	11	48.31	48.55	-10	5,016	-0.20%
2019/06/03	11	46.76	7	47.79	48.15	4	4,902	0.08%
2019/05/31	0	0.00	1	43.45	43.80	-1	4,754	-0.02%
2019/05/30	2	42.03	0	0.00	42.50	2	4,751	0.04%
2019/05/28	1	41.75	2	41.83	41.90	-1	4,771	-0.02%
2019/05/27	1	42.00	1	41.35	41.35	0	4,812	0.00%
2019/05/24	2	41.68	4	41.53	41.50	-2	4,878	-0.04%
2019/05/23	2	40.93	2	40.98	41.25	0	4,893	0.00%
2019/05/22	4	43.13	3	42.55	41.80	1	4,936	0.02%
2019/05/21	4	40.88	3	41.38	42.20	1	5,003	0.02%
2019/05/20	1	41.50	0	0.00	41.40	1	5,012	0.02%
2019/05/17	4	45.25	4	43.80	43.80	0	5,016	0.00%
2019/05/16	5	46.69	4	45.25	45.25	1	5,312	0.02%
2019/05/15	0	0.00	2	47.43	47.50	-2	5,368	-0.04%
2019/05/14	1	46.75	0	0.00	46.70	1	5,442	0.02%
2019/05/13	6	50.17	0	0.00	47.80	6	5,543	0.11%
2019/05/10	6	51.23	10	50.97	51.00	-4	5,558	-0.07%
2019/05/09	8	50.79	4	51.10	50.40	4	5,544	0.07%
2019/05/08	4	50.40	4	50.70	50.70	0	5,517	0.00%
2019/05/07	0	0.00	1	51.30	51.20	-1	5,530	-0.02%
2019/05/06	5	51.18	4	50.70	50.70	1	5,630	0.02%
2019/05/02	4	51.50	7	52.89	53.00	-3	5,637	-0.05%
2019/04/30	0	0.00	1	50.70	50.50	-1	5,604	-0.02%
2019/04/29	6	50.95	10	50.22	50.00	-4	5,725	-0.07%
2019/04/26	2	50.75	4	50.90	51.70	-2	5,741	-0.03%
2019/04/24	1	52.70	0	0.00	52.90	1	5,765	0.02%
2019/04/23	5	54.18	4	53.50	53.50	1	5,780	0.02%
2019/04/22	3	54.33	3	54.00	54.00	0	5,789	0.00%
2019/04/19	4	54.25	6	54.08	54.00	-2	5,830	-0.03%
2019/04/18	17	55.10	18	55.12	53.70	-1	5,847	-0.02%
2019/04/16	1	53.20	3	52.90	52.70	-2	5,734	-0.03%
2019/04/15	0	0.00	2	52.50	53.00	-2	5,824	-0.03%
2019/04/12	3	52.57	1	51.70	52.00	2	5,956	0.03%
2019/04/11	4	53.68	5	53.34	53.10	-1	6,111	-0.02%
2019/04/10	5	53.88	8	54.14	54.00	-3	6,532	-0.05%
2019/04/09	5	54.26	0	0.00	54.00	5	7,067	0.07%
2019/04/08	7	54.77	10	54.63	54.30	-3	7,208	-0.04%
2019/04/03	16	53.69	16	53.22	53.30	0	7,461	0.00%
2019/04/02	6	55.22	7	54.63	54.30	-1	7,776	-0.01%
2019/04/01	6	54.85	13	54.96	54.00	-7	7,759	-0.09%
2019/03/29	7	54.74	10	54.20	54.00	-3	7,666	-0.04%
2019/03/28	40	55.24	55	55.52	52.80	-15	7,511	-0.20%
2019/03/27	11	51.28	15	52.69	53.90	-4	7,012	-0.06%
2019/03/26	6	48.96	5	49.04	49.00	1	6,655	0.02%
2019/03/25	6	48.94	7	48.57	48.45	-1	6,643	-0.02%
2019/03/22	2	49.65	8	49.99	49.90	-6	6,623	-0.09%
2019/03/21	0	0.00	1	48.95	48.85	-1	6,491	-0.02%
2019/03/20	1	49.00	7	49.20	48.80	-6	6,638	-0.09%
2019/03/19	3	48.62	10	49.04	49.05	-7	6,655	-0.11%
2019/03/18	16	48.89	19	48.63	48.70	-3	6,553	-0.05%
2019/03/15	24	48.56	28	48.24	47.50	-4	6,382	-0.06%
2019/03/14	11	46.73	4	46.25	46.25	7	6,063	0.12%
2019/03/13	5	46.32	4	46.10	46.10	1	6,087	0.02%
2019/03/12	3	46.47	7	46.12	46.00	-4	6,160	-0.06%
2019/03/11	4	45.75	4	45.85	45.85	0	6,200	0.00%
2019/03/08	4	44.89	1	45.00	45.20	3	6,283	0.05%
2019/03/07	8	46.64	1	45.80	45.40	7	6,448	0.11%
2019/03/06	1	47.10	9	46.85	46.80	-8	6,502	-0.12%
2019/03/05	3	47.50	2	47.68	47.50	1	6,528	0.02%
2019/03/04	6	46.97	6	47.62	47.80	0	6,592	0.00%
2019/02/27	5	47.68	7	46.99	46.90	-2	6,590	-0.03%
2019/02/26	5	48.47	9	47.91	47.80	-4	6,617	-0.06%
2019/02/25	17	48.32	2	47.80	47.80	15	6,610	0.23%
2019/02/22	1	47.85	2	47.75	47.55	-1	6,555	-0.02%
2019/02/21	2	48.35	1	47.65	48.45	1	6,544	0.02%
2019/02/20	11	48.91	5	48.85	47.95	6	6,498	0.09%
2019/02/19	4	48.16	12	48.12	48.00	-8	6,403	-0.12%
2019/02/18	7	48.04	7	47.53	47.60	0	6,414	0.00%
2019/02/15	29	48.75	17	49.07	47.55	12	6,359	0.19%
2019/02/14	1	46.20	13	46.58	46.75	-12	6,030	-0.20%
2019/02/13	14	46.18	7	46.28	46.10	7	5,949	0.12%
2019/02/12	8	45.54	20	46.07	46.20	-12	5,884	-0.20%
2019/02/11	6	43.98	7	44.43	44.55	-1	5,769	-0.02%
2019/01/30	0	0.00	3	43.22	43.00	-3	5,735	-0.05%
2019/01/29	5	43.16	1	43.05	43.15	4	5,798	0.07%
2019/01/28	2	44.25	5	44.20	44.10	-3	5,802	-0.05%
2019/01/25	10	44.36	6	44.69	44.15	4	5,810	0.07%
2019/01/24	2	43.48	1	43.50	43.40	1	5,742	0.02%
2019/01/23	5	43.35	5	43.29	43.30	0	5,746	0.00%
2019/01/22	4	42.80	2	42.90	42.50	2	5,729	0.03%
2019/01/21	3	42.92	4	43.41	42.90	-1	5,709	-0.02%
2019/01/18	9	42.81	3	42.98	42.95	6	5,604	0.11%
2019/01/17	3	44.17	4	43.51	43.05	-1	5,601	-0.02%
2019/01/16	2	44.95	12	44.65	44.40	-10	5,581	-0.18%
2019/01/15	16	45.18	5	44.96	44.95	11	5,569	0.20%
2019/01/14	5	45.45	4	44.81	44.70	1	5,556	0.02%
2019/01/11	17	45.97	41	45.96	45.25	-24	5,558	-0.43%
2019/01/10	16	45.71	12	45.50	45.50	4	5,491	0.07%
2019/01/09	10	45.67	12	45.38	45.10	-2	5,407	-0.04%
2019/01/08	7	45.54	16	45.88	45.70	-9	5,307	-0.17%
2019/01/07	9	45.33	4	45.14	44.15	5	5,135	0.10%
2019/01/04	23	44.99	37	44.70	45.00	-14	5,047	-0.28%
2019/01/03	13	47.15	12	46.50	45.85	1	4,916	0.02%
2019/01/02	74	48.37	49	48.45	48.50	25	4,756	0.53%
2018/12/28	20	46.64	36	46.78	47.90	-16	4,319	-0.37%
2018/12/27	7	43.74	8	44.17	43.90	-1	3,808	-0.03%
2018/12/26	13	44.64	69	44.26	42.00	-56	3,655	-1.53%
2018/12/25	6	43.53	35	43.60	44.85	-29	3,311	-0.88%
2018/12/24	7.6	40.89	2	40.85	41.75	5.6	2,931	0.19%
2018/12/22	11	38.83	0	0.00	39.10	11	2,883	0.38%
2018/12/21	2	38.65	2	38.53	39.40	0	2,892	0.00%
2018/12/20	6	39.26	13	38.98	38.50	-7	2,885	-0.24%
2018/12/19	8	40.31	2	40.55	40.15	6	2,911	0.21%
2018/12/18	5	40.95	4	40.73	40.25	1	2,911	0.03%
2018/12/17	4	41.93	12	41.80	41.80	-8	2,892	-0.28%
2018/12/14	6	41.69	1	41.80	41.85	5	2,893	0.17%
2018/12/13	83	43.69	15	43.60	43.00	68	2,877	2.36%
2018/12/12	2	41.48	4	40.96	42.45	-2	2,716	-0.07%
2018/12/11	6	39.40	9	39.56	39.45	-3	2,657	-0.11%
2018/12/10	6	38.93	4	39.36	39.40	2	2,707	0.07%
2018/12/07	2	40.10	7	40.13	39.90	-5	2,766	-0.18%
2018/12/06	15	40.42	12	39.90	39.50	3	2,882	0.10%
2018/12/05	11	41.68	7	41.86	41.55	4	2,854	0.14%
2018/12/04	18	42.48	2	42.53	41.80	16	2,842	0.56%
2018/12/03	24	42.32	12	42.08	42.45	12	2,839	0.42%
2018/11/30	28	40.46	6	41.46	40.25	22	2,770	0.79%
2018/11/29	3	39.80	1	40.15	40.40	2	2,639	0.08%
2018/11/28	1	38.30	2	38.45	38.60	-1	2,650	-0.04%
2018/11/27	0	0.00	3	37.43	37.95	-3	2,627	-0.11%
2018/11/26	5	36.54	3	36.80	36.70	2	2,557	0.08%
2018/11/23	8	37.11	5	37.18	36.15	3	2,564	0.12%
2018/11/22	5	36.73	1	36.85	36.50	4	2,519	0.16%
2018/11/21	0	0.00	1	36.40	36.45	-1	2,504	-0.04%
2018/11/20	4	36.01	0	0.00	36.05	4	2,495	0.16%
2018/11/19	2	36.50	2	36.55	36.55	0	2,480	0.00%
2018/11/16	1	36.25	1	36.70	36.10	0	2,479	0.00%
2018/11/15	6	36.47	0	0.00	36.20	6	2,482	0.24%
2018/11/14	3	39.10	0	0.00	38.00	3	2,415	0.12%
2018/11/13	3	36.38	2	39.65	39.65	1	2,406	0.04%
2018/11/12	2	38.95	2	39.20	39.20	0	2,402	0.00%
2018/11/09	2	39.95	2	39.35	39.35	0	2,445	0.00%
2018/11/08	2	41.15	2	40.15	40.15	0	2,469	0.00%
2018/11/07	5	41.36	6	41.65	41.35	-1	2,494	-0.04%
2018/11/06	5	41.51	6	41.08	41.00	-1	2,523	-0.04%
2018/11/05	0	0.00	4	40.90	40.90	-4	2,478	-0.16%
2018/11/02	1	40.30	0	0.00	40.30	1	2,474	0.04%
2018/11/01	2	40.10	2	40.13	39.80	0	2,459	0.00%
2018/10/31	1	38.10	0	0.00	38.40	1	2,464	0.04%
2018/10/30	6	36.45	9	36.77	36.80	-3	2,458	-0.12%
2018/10/29	0	0.00	2	36.25	36.20	-2	2,473	-0.08%
2018/10/26	1	37.50	4	35.83	35.90	-3	2,504	-0.12%
2018/10/25	4	36.39	4	36.35	36.50	0	2,539	0.00%
2018/10/24	3	39.30	4	39.36	39.40	-1	2,583	-0.04%
2018/10/22	2	42.60	2	42.35	42.35	0	2,671	0.00%
2018/10/19	2	41.70	5	42.45	42.45	-3	2,701	-0.11%
2018/10/18	4	40.60	7	40.45	40.45	-3	2,745	-0.11%
2018/10/17	4	40.70	3	40.43	40.45	1	2,849	0.04%
2018/10/16	7	39.86	8	40.33	39.95	-1	2,978	-0.03%
2018/10/15	10	39.67	12	39.12	40.00	-2	3,010	-0.07%
2018/10/12	3	38.68	11	39.23	39.30	-8	3,074	-0.26%
2018/10/11	4	37.63	1	37.65	37.50	3	3,112	0.10%
2018/10/09	5	42.10	8	42.66	41.65	-3	3,142	-0.10%
2018/10/05	0	0.00	1	43.80	43.55	-1	3,258	-0.03%
2018/10/04	1	46.50	0	0.00	46.20	1	3,325	0.03%
2018/10/03	1	48.85	6	47.78	47.70	-5	3,350	-0.15%
2018/10/02	0	0.00	1	49.20	49.20	-1	3,405	-0.03%
2018/10/01	2	49.03	6	49.40	49.40	-4	3,436	-0.12%
2018/09/28	3	48.40	4	48.35	48.35	-1	3,507	-0.03%
2018/09/27	0	0.00	6	48.76	48.75	-6	3,577	-0.17%
2018/09/26	3	49.92	0	49.25	49.40	3	3,633	0.08%
2018/09/21	0	0.00	1	48.20	48.20	-1	3,890	-0.03%
2018/09/20	1	47.45	6	46.70	46.70	-5	4,035	-0.12%
2018/09/19	1	48.80	5	47.70	47.70	-4	4,123	-0.10%
2018/09/18	0	0.00	3	48.55	48.55	-3	4,365	-0.07%
2018/09/17	1	48.65	1	49.00	49.00	0	4,447	0.00%
2018/09/14	3	47.35	1	47.15	48.70	2	4,592	0.04%
2018/09/13	2	45.40	1	46.70	46.70	1	4,756	0.02%
2018/09/12	3	45.87	1	45.70	45.70	2	4,871	0.04%
2018/09/11	2	50.55	0	0.00	50.50	2	4,994	0.04%
2018/09/10	2	50.10	7	49.94	49.55	-5	5,604	-0.09%
2018/09/07	1	55.90	25	54.02	54.50	-24	6,257	-0.38%
2018/09/06	1	57.10	0	0.00	56.30	1	6,334	0.02%
2018/09/05	20	58.50	10	57.69	57.00	10	6,570	0.15%
2018/09/04	5	58.34	6	58.87	57.90	-1	6,611	-0.02%
2018/09/03	3	56.10	1	55.80	55.80	2	6,561	0.03%
2018/08/31	3	57.37	1	57.50	57.50	2	6,616	0.03%
2018/08/30	4	58.40	0	0.00	58.00	4	6,861	0.06%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	3	58.40	0	0.00	57.60	3	7,024	0.04%
2018/08/27	1	56.70	1	57.60	57.60	0	7,060	0.00%
2018/08/24	3	56.03	2	56.40	56.30	1	7,115	0.01%
2018/08/23	1	57.00	1	57.60	56.80	0	7,142	0.00%
2018/08/22	0.4	58.00	0	0.00	57.80	0.4	7,151	0.00%
2018/08/21	0.6	57.10	2	57.40	57.40	-1.4	7,158	-0.02%
2018/08/20	4	56.45	0	0.00	55.60	4	7,213	0.06%
2018/08/17	6	57.33	34	55.90	55.90	-28	7,281	-0.38%
2018/08/16	7	55.90	6	56.80	56.80	1	7,284	0.01%
2018/08/15	5	57.42	6	57.57	57.40	-1	7,251	-0.01%
2018/08/14	13	57.42	11	57.24	59.00	2	7,260	0.03%
2018/08/13	12	57.70	3	55.97	55.10	9	7,271	0.12%
2018/08/10	11	58.83	13	59.01	58.70	-2	7,230	-0.03%
2018/08/09	2	59.80	7	59.51	59.50	-5	7,274	-0.07%
2018/08/08	6	60.85	1	60.40	60.40	5	7,342	0.07%
2018/08/07	2	60.90	2	61.10	61.00	0	7,403	0.00%
2018/08/06	3	60.00	1	60.30	60.60	2	7,457	0.03%
2018/08/03	1	60.50	1	60.30	60.30	0	7,509	0.00%
2018/08/02	1	60.00	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	4	60.35	60.60	-4	7,627	-0.05%
2018/07/31	2	58.45	1	58.50	58.50	1	7,749	0.01%
2018/07/30	11	59.04	7	59.19	57.10	4	7,696	0.05%
2018/07/27	5	61.80	0	0.00	62.20	5	7,659	0.07%
2018/07/26	7	62.21	2	62.45	62.00	5	7,659	0.07%
2018/07/25	8	61.29	22	61.23	61.40	-14	7,631	-0.18%
2018/07/24	3	60.00	2	60.65	61.60	1	7,564	0.01%
2018/07/23	126	61.07	112	61.08	61.00	14	7,538	0.19%	大買/大賣/
2018/07/20	2	68.55	1	68.10	67.70	1	7,467	0.01%
2018/07/19	7	68.54	2	69.40	68.50	5	7,479	0.07%
2018/07/18	6	70.08	1	69.20	69.20	5	7,561	0.07%
2018/07/17	6	72.40	3	71.67	71.10	3	7,634	0.04%
2018/07/16	0	0.00	1	73.00	73.00	-1	7,668	-0.01%
2018/07/13	1	75.50	7	75.46	74.10	-6	7,717	-0.08%
2018/07/12	4	73.08	8	73.10	74.30	-4	7,777	-0.05%
2018/07/11	3	70.97	3.4	70.51	71.50	-0.4	7,951	0.00%
2018/07/10	5.4	70.67	5	71.06	71.20	0.4	8,152	0.00%
2018/07/09	6	70.50	1	68.80	68.80	5	8,229	0.06%
2018/07/06	12	69.41	13	67.75	70.00	-1	8,437	-0.01%
2018/07/05	1	70.90	0	0.00	69.30	1	8,417	0.01%
2018/07/04	0	0.00	6	69.83	69.50	-6	8,517	-0.07%
2018/07/03	14	70.99	4	70.00	69.30	10	8,542	0.12%
2018/07/02	9	76.10	3	75.93	74.00	6	8,382	0.07%
2018/06/29	1	76.40	6	76.98	76.80	-5	8,241	-0.06%
2018/06/28	6	75.40	5	76.26	75.00	1	8,087	0.01%
2018/06/27	7	76.17	10	76.72	75.20	-3	7,997	-0.04%
2018/06/26	3	73.23	4	73.03	73.30	-1	7,753	-0.01%
2018/06/25	4	75.10	5	74.52	74.00	-1	7,689	-0.01%
2018/06/22	2	78.20	13	75.94	74.60	-11	7,564	-0.15%
2018/06/21	6	72.78	10	73.64	74.50	-4	7,364	-0.05%
2018/06/20	63	75.62	61	70.31	70.10	2	7,220	0.03%
2018/06/19	28	78.86	11	79.42	75.80	17	6,988	0.24%
2018/06/15	12	76.28	27	76.83	78.70	-15	6,386	-0.23%
2018/06/14	2	71.90	7	71.76	71.60	-5	5,697	-0.09%
2018/06/13	7	71.77	17	72.53	72.80	-10	5,649	-0.18%
2018/06/12	4	69.00	3	69.37	68.80	1	5,449	0.02%
2018/06/11	3	68.90	17	67.64	67.80	-14	5,399	-0.26%
2018/06/08	3	69.53	5	69.74	69.10	-2	5,381	-0.04%
2018/06/07	20	71.70	16	71.85	70.40	4	5,354	0.07%
2018/06/06	0	0.00	13	69.05	68.80	-13	5,211	-0.25%
2018/06/05	2	67.55	2	68.10	66.70	0	5,110	0.00%
2018/06/04	2	67.60	1	68.20	67.40	1	5,120	0.02%
2018/06/01	1	67.30	5	67.26	67.30	-4	5,098	-0.08%
2018/05/31	2	65.80	1	66.00	66.00	1	5,079	0.02%
2018/05/30	1	65.20	1	65.50	65.50	0	5,094	0.00%
2018/05/29	5	66.94	1	67.20	66.30	4	5,095	0.08%
2018/05/28	0	0.00	18	67.27	67.70	-18	5,067	-0.36%
2018/05/25	18	65.76	4	66.10	66.30	14	5,030	0.28%
2018/05/24	2	64.65	3	64.37	64.40	-1	4,960	-0.02%
2018/05/23	4	64.03	1	63.60	63.60	3	4,964	0.06%
2018/05/22	4	64.50	3	64.27	64.20	1	5,011	0.02%
2018/05/21	5	64.78	5	64.82	64.80	0	5,012	0.00%
2018/05/18	3	63.53	3	63.23	63.30	0	4,974	0.00%
2018/05/17	18	64.11	6	64.07	63.60	12	5,028	0.24%
2018/05/16	4	64.73	6	63.60	63.40	-2	5,027	-0.04%
2018/05/15	11	66.61	7	66.66	65.70	4	5,024	0.08%
2018/05/14	5	67.68	1	68.20	68.00	4	5,097	0.08%
2018/05/11	2	69.40	14	68.37	67.50	-12	5,060	-0.24%
2018/05/10	8	68.49	11	68.66	68.60	-3	5,084	-0.06%
2018/05/09	21	68.20	11	67.98	67.20	10	5,131	0.19%
2018/05/08	17	67.62	16	67.30	67.10	1	5,160	0.02%
2018/05/07	3	64.60	2	64.60	64.60	1	5,373	0.02%
2018/05/04	3	64.63	3	64.70	64.00	0	5,382	0.00%
2018/05/03	3	62.70	4	62.98	62.50	-1	5,331	-0.02%
2018/05/02	3	62.87	4	62.90	63.30	-1	5,381	-0.02%
2018/04/30	3	61.67	2	62.00	62.20	1	5,457	0.02%
2018/04/27	5	61.54	6	61.10	61.00	-1	5,518	-0.02%
2018/04/26	9	61.53	8	60.66	59.70	1	5,516	0.02%
2018/04/25	7	62.37	20	61.65	62.50	-13	5,500	-0.24%
2018/04/24	10	60.98	12	61.34	61.90	-2	5,534	-0.04%
2018/04/23	7	67.27	5	66.18	65.10	2	5,446	0.04%
2018/04/20	11	69.82	8	69.26	68.80	3	5,457	0.05%
2018/04/19	7	72.43	11	72.54	72.00	-4	5,521	-0.07%
2018/04/18	12	72.16	10	71.46	72.60	2	5,457	0.04%
2018/04/17	14	73.10	17	74.29	71.00	-3	5,323	-0.06%
2018/04/16	14	72.88	28	71.98	73.90	-14	5,120	-0.27%
2018/04/13	14	69.38	5	69.68	69.50	9	5,003	0.18%
2018/04/12	7	68.80	8	68.39	68.10	-1	4,916	-0.02%
2018/04/11	14	65.19	6	65.83	65.60	8	4,770	0.17%
2018/04/10	12	66.03	19	68.05	65.20	-7	4,870	-0.14%
2018/04/09	6	64.22	18	64.82	65.60	-12	4,948	-0.24%
2018/04/03	19	59.32	3	59.70	59.70	16	4,918	0.33%
2018/04/02	1	60.60	1	60.70	60.70	0	4,969	0.00%
2018/03/31	1	61.50	1	60.60	60.60	0	5,078	0.00%
2018/03/30	2	62.20	2	61.05	61.00	0	5,215	0.00%
2018/03/29	1	62.90	3	62.13	61.90	-2	5,457	-0.04%
2018/03/28	4	62.40	2	62.80	62.80	2	5,551	0.04%
2018/03/27	6	63.18	1	62.40	62.40	5	5,731	0.09%
2018/03/26	2	63.05	1	62.60	62.60	1	5,896	0.02%
2018/03/23	2	62.20	7	62.74	63.20	-5	6,013	-0.08%
2018/03/22	1	66.20	3	64.97	64.20	-2	6,360	-0.03%
2018/03/21	2	65.35	2	65.80	65.80	0	6,585	0.00%
2018/03/20	2	64.30	1	64.80	64.90	1	6,685	0.01%
2018/03/19	0	0.00	2	63.60	63.60	-2	6,963	-0.03%
2018/03/16	6	66.05	1	65.60	65.60	5	7,111	0.07%
2018/03/15	2	68.05	1	67.30	67.30	1	7,364	0.01%
2018/03/14	2	67.40	0	0.00	67.30	2	7,818	0.03%
2018/03/13	1	67.80	9	67.78	67.60	-8	8,097	-0.10%
2018/03/12	6	66.60	9	66.89	66.80	-3	8,360	-0.04%
2018/03/09	2	64.55	2	64.20	64.50	0	8,627	0.00%
2018/03/08	4	63.75	5	64.22	64.20	-1	9,055	-0.01%
2018/03/07	11	62.55	1	62.20	62.00	10	9,434	0.11%
2018/03/06	4	63.88	2	63.00	63.00	2	9,910	0.02%
2018/03/05	5	64.98	3	63.97	63.50	2	10,312	0.02%
2018/03/02	6	66.42	9	66.01	66.00	-3	10,928	-0.03%
2018/03/01	7	67.64	2	67.30	67.30	5	11,114	0.04%
2018/02/27	11	68.65	1	68.90	67.90	10	11,471	0.09%
2018/02/26	5	68.32	5	68.20	67.80	0	12,192	0.00%
2018/02/23	5	68.96	3	68.40	68.20	2	12,693	0.02%
2018/02/22	9	68.80	18	68.61	68.00	-9	12,907	-0.07%
2018/02/21	8	66.65	4	67.25	67.80	4	12,973	0.03%
2018/02/12	11	63.48	5	63.32	63.20	6	13,107	0.05%
2018/02/09	3	60.00	11	60.64	63.10	-8	13,187	-0.06%
2018/02/08	6	65.88	7	65.13	64.00	-1	13,132	-0.01%
2018/02/07	4	68.15	6	67.98	66.70	-2	13,079	-0.02%
2018/02/06	9	66.70	5	65.48	65.30	4	13,028	0.03%
2018/02/05	5	71.28	7	72.31	72.50	-2	12,926	-0.02%
2018/02/02	4	74.05	15	74.17	73.10	-11	12,932	-0.09%
2018/02/01	8	73.29	14	73.49	73.90	-6	12,910	-0.05%
2018/01/31	9	72.72	5	72.34	72.50	4	12,812	0.03%
2018/01/30	30	73.48	26	72.93	71.60	4	12,766	0.03%
2018/01/29	0	0.00	1	70.10	69.80	-1	12,415	-0.01%
2018/01/26	2	69.95	1	69.60	69.60	1	12,561	0.01%
2018/01/25	11	68.46	39	68.49	69.70	-28	12,866	-0.22%
2018/01/24	25	68.83	11	68.70	68.70	14	12,819	0.11%
2018/01/23	7	71.40	3	71.53	70.20	4	12,762	0.03%
2018/01/22	3	71.67	10	71.48	71.50	-7	12,869	-0.05%
2018/01/19	3	70.60	8	70.61	70.80	-5	12,893	-0.04%
2018/01/18	4	71.58	3	71.03	70.10	1	13,001	0.01%
2018/01/17	2	71.60	2	72.30	72.30	0	13,148	0.00%
2018/01/16	37	72.39	7	72.84	71.30	30	13,100	0.23%
2018/01/15	13	71.01	5	71.14	71.70	8	12,963	0.06%
2018/01/12	0	0.00	6	68.43	68.50	-6	12,811	-0.05%
2018/01/11	11	68.08	1	67.90	67.90	10	12,812	0.08%
2018/01/10	4	67.90	7	67.91	67.40	-3	12,790	-0.02%
2018/01/09	4	70.60	3	70.17	68.80	1	12,750	0.01%
2018/01/08	5	72.98	3	72.57	71.90	2	12,615	0.02%
2018/01/05	4	74.43	8	73.91	73.60	-4	12,565	-0.03%
2018/01/04	10	73.42	6	73.20	73.20	4	12,503	0.03%
2018/01/03	10	72.29	12	72.06	74.50	-2	12,357	-0.02%
2018/01/02	4	66.93	17	68.45	69.10	-13	12,118	-0.11%