宏捷科 (8086)-凱基-台南券商分點個股進出

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
130.0
漲跌
--
漲幅
0.00%
成交量
875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(已收盤)

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

宏捷科 (8086)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南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
2024/05/23	10	131.50	0	0.00	130.00	10	4,559	0.22%
2024/05/22	10	132.00	3	131.67	132.50	7	4,640	0.15%
2024/05/20	0	0.00	2	128.75	130.00	-2	5,075	-0.04%
2024/05/17	0	0.00	5	128.00	128.50	-5	5,354	-0.09%
2024/05/16	2	129.75	0	0.00	130.00	2	5,652	0.04%
2024/05/15	2	128.00	3	128.00	128.50	-1	5,715	-0.02%
2024/05/14	0	0.00	2	128.50	129.00	-2	5,812	-0.03%
2024/05/13	1	128.00	4	127.75	128.00	-3	5,957	-0.05%
2024/05/10	17	131.41	25	131.30	129.00	-8	6,025	-0.13%
2024/05/09	2	137.25	0	0.00	136.00	2	6,017	0.03%
2024/05/08	1	140.50	5	140.70	141.00	-4	6,125	-0.07%
2024/05/07	5	138.40	4	139.63	138.00	1	6,160	0.02%
2024/05/06	7	140.29	3	138.17	137.50	4	6,159	0.06%
2024/05/03	2	138.75	3	140.00	139.00	-1	6,128	-0.02%
2024/05/02	5	135.70	5	137.40	135.50	0	6,131	0.00%
2024/04/30	3	138.67	3	140.67	138.00	0	6,128	0.00%
2024/04/29	1	136.50	1	137.00	137.00	0	6,095	0.00%
2024/04/24	3	132.83	0	0.00	133.00	3	6,199	0.05%
2024/04/22	1	126.00	0	0.00	126.50	1	6,254	0.02%
2024/04/19	3	129.00	4	129.50	130.50	-1	6,244	-0.02%
2024/04/17	3	135.17	0	0.00	137.00	3	6,273	0.05%
2024/04/16	2	132.02	3	132.00	132.00	-1	6,267	-0.02%
2024/04/15	2	137.51	1	137.57	137.00	1	6,267	0.02%
2024/04/12	4.1	140.77	4.1	140.46	139.50	-0.1	6,300	0.00%
2024/04/11	1	142.54	0.1	141.95	142.00	0.9	6,385	0.01%
2024/04/10	1.1	145.05	1	145.50	145.50	0.1	6,613	0.00%
2024/04/09	3.1	146.16	0	0.00	145.50	3.1	6,700	0.05%
2024/04/08	4	149.75	19.4	146.66	146.00	-15.4	6,701	-0.23%
2024/04/03	7	151.79	3	151.83	153.00	4	6,653	0.06%
2024/04/02	3	148.83	2	149.50	150.00	1	6,505	0.02%
2024/04/01	2	146.01	1	148.00	146.00	1	6,500	0.02%
2024/03/29	3.2	144.06	1	144.50	144.00	2.2	6,539	0.03%
2024/03/28	12.1	144.83	0	0.00	143.00	12.1	6,631	0.18%
2024/03/27	2	148.49	1	147.55	147.50	1	6,657	0.02%
2024/03/26	5	150.40	2	149.00	148.00	3	6,672	0.04%
2024/03/25	3.3	155.44	4	155.88	154.00	-0.7	6,721	-0.01%
2024/03/22	2	150.00	5	151.30	152.00	-3	6,761	-0.04%
2024/03/21	18.1	147.58	2	147.00	146.50	16.1	6,791	0.24%
2024/03/20	27	150.76	1	154.00	148.00	26	6,725	0.39%
2024/03/19	18	156.64	2	159.25	158.00	16	6,646	0.24%
2024/03/18	0	0.00	3	158.33	158.00	-3	6,507	-0.05%
2024/03/15	1	153.50	4	153.75	153.50	-3	6,533	-0.05%
2024/03/14	3.1	149.80	1	147.50	148.00	2.1	6,492	0.03%
2024/03/13	7	153.50	0	0.00	153.50	7	6,499	0.11%
2024/03/12	3	158.33	9	158.39	157.50	-6	6,554	-0.09%
2024/03/11	8	154.62	13	156.46	154.50	-5	6,616	-0.08%
2024/03/08	11.1	151.66	4	149.75	148.00	7.1	6,843	0.10%
2024/03/07	15.1	159.15	15	158.13	155.50	0.1	6,863	0.00%
2024/03/06	2	153.50	9.3	156.82	156.50	-7.3	6,810	-0.11%
2024/03/05	4.3	155.32	9.1	160.28	153.00	-4.8	7,132	-0.07%
2024/03/04	0	0.00	5	149.20	149.50	-5	6,935	-0.07%
2024/03/01	9	147.83	14.1	147.93	149.00	-5.1	7,028	-0.07%
2024/02/29	1	140.00	0	0.00	141.50	1	7,376	0.01%
2024/02/27	0.1	136.00	0.1	142.50	137.50	0	7,583	0.00%
2024/02/26	1	139.00	1	140.00	141.50	0	7,726	0.00%
2024/02/23	0.1	142.00	21	142.31	142.00	-21	7,717	-0.27%
2024/02/22	4	148.37	11	147.87	145.50	-7	7,700	-0.09%
2024/02/21	7	148.07	50	147.65	147.50	-43	7,663	-0.56%
2024/02/20	2	145.50	8.3	144.78	143.50	-6.3	7,390	-0.09%
2024/02/19	1	142.50	76.3	145.24	146.00	-75.3	7,152	-1.05%
2024/02/16	2	130.00	51	130.67	133.00	-49	6,911	-0.71%
2024/02/15	42	130.17	3	130.83	131.00	39	6,907	0.56%
2024/02/05	11.3	127.84	11	128.09	127.50	0.3	6,912	0.00%
2024/02/02	2.2	124.31	6.2	127.35	123.00	-4	7,017	-0.06%
2024/02/01	0	0.00	1	123.00	124.50	-1	7,181	-0.01%
2024/01/31	5	124.30	10	123.10	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	29	118.05	121.00	-29	7,457	-0.39%
2024/01/29	2	117.00	20	116.75	117.00	-18	7,574	-0.24%
2024/01/26	1	116.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	5	116.50	0	0.00	115.50	5	7,829	0.06%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	9	117.39	1	118.50	117.00	8	8,270	0.10%
2024/01/22	36	118.44	3	118.17	118.50	33	8,375	0.39%
2024/01/19	1	112.50	3	116.00	115.00	-2	8,337	-0.02%
2024/01/18	3	112.67	0	0.00	113.00	3	8,290	0.04%
2024/01/17	6	117.58	1	118.50	116.50	5	8,260	0.06%
2024/01/16	0	0.00	0.1	115.50	116.50	-0.1	8,224	0.00%
2024/01/15	1	115.00	1	116.00	116.50	0	8,198	0.00%
2024/01/12	5	113.70	0	0.00	113.50	5	8,208	0.06%
2024/01/11	5	114.80	0	0.00	114.50	5	8,179	0.06%
2024/01/10	0	0.00	1	115.50	115.50	-1	8,148	-0.01%
2024/01/09	3	117.50	4	118.50	117.00	-1	8,130	-0.01%
2024/01/08	2	118.75	0	0.00	117.00	2	8,104	0.02%
2024/01/05	7	117.36	0	0.00	117.00	7	8,054	0.09%
2024/01/04	19.2	122.59	9	121.67	118.50	10.2	7,944	0.13%
2024/01/03	10	121.65	1	121.50	120.00	9	7,701	0.12%
2024/01/02	0	0.00	1	130.00	129.00	-1	7,612	-0.01%
2023/12/29	3	131.50	5	131.20	131.00	-2	7,661	-0.03%
2023/12/28	0	0.00	4	129.50	128.00	-4	7,880	-0.05%
2023/12/26	3	130.83	3	130.00	130.00	0	7,810	0.00%
2023/12/25	4	128.50	6	129.58	129.50	-2	7,736	-0.03%
2023/12/22	2	120.50	3	123.83	123.50	-1	7,629	-0.01%
2023/12/21	3	119.50	4	120.00	119.00	-1	7,557	-0.01%
2023/12/20	6	121.33	1	122.00	122.00	5	7,532	0.07%
2023/12/19	10	125.30	1	126.00	122.50	9	7,433	0.12%
2023/12/18	3	130.17	1.2	129.33	129.50	1.8	7,350	0.02%
2023/12/15	0	0.00	1	135.50	134.50	-1	7,320	-0.01%
2023/12/14	2	134.75	1.1	134.23	134.00	0.9	7,408	0.01%
2023/12/13	2.1	137.22	5	137.30	136.00	-3	7,405	-0.04%
2023/12/12	15	140.60	2.2	138.14	138.00	12.8	7,399	0.17%
2023/12/11	3	139.67	0	0.00	140.50	3	7,360	0.04%
2023/12/08	0	0.00	2	141.50	139.00	-2	7,394	-0.03%
2023/12/07	0.2	141.00	0.5	139.00	137.50	-0.3	7,512	0.00%
2023/12/06	2	140.75	2	139.25	142.00	0	7,637	0.00%
2023/12/05	4.3	139.53	10	140.05	139.00	-5.7	7,538	-0.08%
2023/12/04	3	137.67	2.2	139.09	139.50	0.8	7,401	0.01%
2023/12/01	1	137.00	0	0.00	137.50	1	7,428	0.01%
2023/11/30	28.2	138.45	21.7	139.38	139.00	6.5	7,508	0.09%
2023/11/29	23.3	130.94	3	129.67	130.50	20.3	7,336	0.28%
2023/11/28	20	126.60	3	127.00	127.50	17	7,309	0.23%
2023/11/27	707.2	135.07	716.2	134.55	125.50	-9	7,161	-0.13%	大買/大賣/
2023/11/24	3	130.67	6.3	132.50	139.00	-3.3	6,737	-0.05%
2023/11/22	2.5	122.40	0	0.00	122.50	2.5	6,286	0.04%
2023/11/21	1	122.50	1	124.00	124.00	0	6,247	0.00%
2023/11/20	7	123.00	39	123.53	123.00	-32	6,208	-0.52%
2023/11/17	7	128.21	1.1	127.70	127.00	5.9	6,142	0.10%
2023/11/16	1	127.00	1	129.99	129.50	0	6,124	0.00%
2023/11/15	0	0.00	8	129.31	129.00	-8	6,074	-0.13%
2023/11/14	1	128.00	1	129.50	131.00	0	6,020	0.00%
2023/11/13	5	131.20	8	130.88	131.00	-3	5,958	-0.05%
2023/11/10	1	130.50	5	131.20	132.00	-4	5,855	-0.07%
2023/11/09	9	126.94	16	128.06	129.50	-7	5,621	-0.12%
2023/11/08	2	122.25	15	122.23	123.00	-13	5,388	-0.24%
2023/11/07	7	122.29	14.4	122.00	120.00	-7.4	5,235	-0.14%
2023/11/06	11.4	117.33	15	116.40	116.50	-3.6	4,945	-0.07%
2023/11/03	8	113.31	3	114.67	112.00	5	4,829	0.10%
2023/11/02	0	0.00	5	112.20	112.00	-5	4,675	-0.11%
2023/11/01	7	112.71	4	112.50	112.50	3	4,719	0.06%
2023/10/31	6	105.50	11	108.23	112.50	-5	4,614	-0.11%
2023/10/30	11	103.18	11	102.91	102.50	0	4,409	0.00%
2023/10/26	1	96.00	1	96.00	96.00	0	4,311	0.00%
2023/10/25	1	99.60	1	100.00	99.80	0	4,325	0.00%
2023/10/24	2	97.35	1	97.20	97.50	1	4,317	0.02%
2023/10/23	1	98.70	0	0.00	98.80	1	4,354	0.02%
2023/10/20	3	98.23	2	100.15	99.00	1	4,363	0.02%
2023/10/19	2	102.00	0	0.00	101.50	2	4,417	0.05%
2023/10/18	1	106.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	3	106.17	1	105.00	104.50	2	4,526	0.04%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	2	106.50	4.2	105.18	104.50	-2.2	4,650	-0.05%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	6	107.67	0.1	108.50	107.50	6	4,711	0.13%
2023/10/04	23.1	111.80	25	113.10	109.00	-2	4,741	-0.04%
2023/10/03	5	108.70	0	0.00	108.50	5	4,573	0.11%
2023/09/28	9	108.67	0	0.00	107.50	9	4,924	0.18%
2023/09/27	2	107.75	0	0.00	108.00	2	5,086	0.04%
2023/09/26	12	110.58	0	0.00	108.50	12	5,103	0.24%
2023/09/25	2	112.00	0	0.00	111.00	2	5,119	0.04%
2023/09/21	2	111.25	0	0.00	110.50	2	5,139	0.04%
2023/09/20	2	111.50	2	111.75	112.50	0	5,107	0.00%
2023/09/19	12	113.63	7	113.43	113.50	5	5,073	0.10%
2023/09/18	1	119.50	1	119.50	119.00	0	4,963	0.00%
2023/09/15	2	118.75	1.1	117.00	117.00	1	4,928	0.02%
2023/09/14	1	118.00	0.2	118.00	118.00	0.8	4,887	0.02%
2023/09/13	1	118.00	13	118.00	118.00	-12	4,824	-0.25%
2023/09/12	7	120.93	10	121.20	120.50	-3	4,754	-0.06%
2023/09/11	6	119.08	10	119.35	117.50	-4	4,616	-0.09%
2023/09/08	0	0.00	1	116.50	116.50	-1	4,370	-0.02%
2023/09/07	11	116.68	11	116.05	115.00	0	4,311	0.00%
2023/09/06	1	113.00	5.1	114.38	114.00	-4.1	4,118	-0.10%
2023/09/05	10	111.95	13	112.04	112.00	-3	3,955	-0.08%
2023/09/04	11	107.14	14	108.21	110.00	-3	3,740	-0.08%
2023/09/01	0	0.00	2	100.50	100.00	-2	3,578	-0.06%
2023/08/31	0	0.00	1	96.60	97.00	-1	3,519	-0.03%
2023/08/30	1	97.70	8	96.26	97.70	-7	3,555	-0.20%
2023/08/29	4.3	91.57	1	91.50	91.70	3.3	3,535	0.09%
2023/08/28	6	91.83	0	0.00	90.60	6	3,558	0.17%
2023/08/25	3	93.80	1	95.00	93.20	2	3,585	0.06%
2023/08/24	4	94.65	5	94.60	94.40	-1	3,576	-0.03%
2023/08/23	5	93.88	4	92.85	94.60	1	3,561	0.03%
2023/08/22	0	0.00	7	90.26	90.40	-7	3,524	-0.20%
2023/08/18	5	88.22	0	0.00	87.50	5	3,505	0.14%
2023/08/17	3	89.07	1	88.10	89.90	2	3,515	0.06%
2023/08/16	1	86.50	1	89.00	88.90	0	3,512	0.00%
2023/08/15	3	89.33	2	89.40	88.00	1	3,502	0.03%
2023/08/14	9	90.21	3	91.33	89.50	6	3,488	0.17%
2023/08/11	1	93.70	1	94.90	91.80	0	3,487	0.00%
2023/08/10	6	94.25	3	94.20	93.60	3	3,487	0.09%
2023/08/09	12	96.86	1	96.80	94.90	11	3,499	0.31%
2023/08/08	1	99.00	1	98.00	99.20	0	3,431	0.00%
2023/08/07	3	99.60	2	99.50	100.00	1	3,397	0.03%
2023/08/04	1	99.50	22.1	97.71	99.50	-21.1	3,254	-0.65%
2023/08/02	1	92.10	3.1	91.59	90.50	-2.1	3,095	-0.07%
2023/08/01	2	92.10	0	0.00	92.50	2	3,084	0.06%
2023/07/31	1	93.90	1	92.30	92.30	0	3,097	0.00%
2023/07/27	10	91.76	0	0.00	91.10	10	3,068	0.33%
2023/07/26	7	93.41	14	91.74	90.00	-7	3,101	-0.22%
2023/07/25	0	95.70	13.4	96.25	95.50	-13.3	3,086	-0.43%
2023/07/24	4.4	97.12	2.4	99.25	95.90	2	3,095	0.06%
2023/07/21	6.2	97.80	2	98.35	97.50	4.2	3,030	0.14%
2023/07/20	13.1	99.66	13.2	100.03	100.00	-0.1	3,024	0.00%
2023/07/19	28.2	98.26	3	98.10	96.20	25.2	2,932	0.86%
2023/07/18	5	96.78	16	96.38	96.50	-11	2,905	-0.38%
2023/07/17	4	97.07	3	97.47	96.60	1	2,913	0.04%
2023/07/14	0	0.00	4	97.40	97.60	-4	2,935	-0.14%
2023/07/13	3	97.87	2	99.65	97.60	1	2,963	0.03%
2023/07/12	2.1	100.45	3	101.50	99.20	-0.9	2,963	-0.03%
2023/07/11	4	102.25	2.1	102.74	103.00	1.9	2,923	0.06%
2023/07/10	4	97.88	16	98.89	99.90	-12	2,853	-0.42%
2023/07/07	15	98.64	5	97.14	96.40	10	2,797	0.36%
2023/07/06	24	99.85	22.1	100.12	101.00	2	2,753	0.07%
2023/07/05	7	96.84	7	96.10	93.90	0	2,569	0.00%
2023/07/04	1	92.00	1	92.00	92.20	0	2,486	0.00%
2023/07/03	5	89.00	0	0.00	91.30	5	2,511	0.20%
2023/06/30	1	90.70	0	0.00	90.30	1	2,543	0.04%
2023/06/29	0	0.00	6	87.75	88.50	-6	2,648	-0.23%
2023/06/28	4	88.03	3	87.70	88.00	1	2,944	0.03%
2023/06/27	1	87.40	0	0.00	86.00	1	3,058	0.03%
2023/06/26	3	86.37	0	0.00	86.30	3	3,127	0.10%
2023/06/21	1.1	87.32	1	87.60	87.10	0.1	3,190	0.00%
2023/06/15	1	90.80	4	91.48	92.00	-3	3,176	-0.09%
2023/06/14	0	0.00	5	88.80	88.60	-5	3,176	-0.16%
2023/06/12	1	90.60	1	89.80	89.80	0	3,162	0.00%
2023/06/09	0	0.00	3	90.87	90.30	-3	3,153	-0.10%
2023/06/08	3.3	91.26	7	92.57	90.10	-3.7	3,136	-0.12%
2023/06/07	17	93.20	20	93.17	93.20	-3	3,092	-0.10%
2023/06/06	5	90.70	34.1	88.60	89.60	-29.1	2,970	-0.98%
2023/06/05	18	90.57	6	89.97	90.00	12	2,919	0.41%
2023/06/02	8	87.54	1.1	88.20	88.10	6.9	2,829	0.24%
2023/06/01	0.1	84.50	2	83.80	84.10	-1.9	2,751	-0.07%
2023/05/31	1	83.50	1	82.80	82.90	0	2,754	0.00%
2023/05/29	1	82.00	1	83.20	81.70	0	2,708	0.00%
2023/05/26	6	80.50	0	0.00	81.30	6	2,705	0.22%
2023/05/25	2	80.40	0	0.00	80.00	2	2,704	0.07%
2023/05/23	1	82.10	1	81.50	81.00	0	2,793	0.00%
2023/05/22	1	80.00	0	0.00	80.20	1	2,834	0.04%
2023/05/19	5	77.90	0	0.00	78.00	5	2,833	0.18%
2023/05/18	6	77.92	0	0.00	78.00	6	2,834	0.21%
2023/05/15	3.2	77.30	0	0.00	76.80	3.2	2,805	0.11%
2023/05/12	2	78.90	0	0.00	79.30	2	2,795	0.07%
2023/05/09	1	79.30	0	0.00	78.80	1	2,816	0.04%
2023/05/08	5	81.10	0	0.00	81.00	5	2,812	0.18%
2023/05/04	0.1	81.90	0	0.00	81.20	0.1	2,828	0.00%
2023/05/02	0	0.00	2	85.40	84.30	-2	2,862	-0.07%
2023/04/28	3	81.60	2	83.50	82.80	1	2,943	0.03%
2023/04/27	2	80.15	0	80.60	79.60	2	2,979	0.07%
2023/04/26	4	82.75	2	82.00	82.00	2	2,971	0.07%
2023/04/25	1	85.80	0	0.00	83.00	1	2,969	0.03%
2023/04/24	4	90.15	2	88.30	88.30	2	2,943	0.07%
2023/04/21	8	89.49	7	89.29	89.00	1	2,953	0.03%
2023/04/20	10	91.24	3	91.17	90.60	7	2,945	0.24%
2023/04/19	0	0.00	3.2	94.49	94.10	-3.2	3,037	-0.11%
2023/04/18	0	0.00	2	93.50	93.00	-2	3,004	-0.07%
2023/04/17	9.2	92.64	5	93.10	93.90	4.2	3,010	0.14%
2023/04/14	2	90.45	1	90.50	90.40	1	2,968	0.03%
2023/04/13	4	90.50	0	0.00	90.40	4	2,945	0.14%
2023/04/12	1	93.40	3	92.40	93.40	-2	2,911	-0.07%
2023/04/11	30	94.52	3	94.27	93.70	27	2,871	0.94%
2023/04/10	1	90.90	3	91.30	91.00	-2	2,772	-0.07%
2023/04/07	3	90.37	5.1	90.17	90.60	-2.1	2,734	-0.08%
2023/04/06	4	87.60	2	86.50	89.00	2	2,638	0.08%
2023/03/31	1.1	85.14	0	0.00	87.20	1.1	2,585	0.04%
2023/03/30	3.1	87.16	5	87.34	87.80	-2	2,526	-0.08%
2023/03/29	15	86.60	33	87.15	85.10	-18	2,387	-0.75%
2023/03/28	5	81.40	7.1	82.26	82.30	-2.1	2,095	-0.10%
2023/03/27	4	80.83	5	82.62	82.80	-1	1,974	-0.05%
2023/03/24	9	80.62	8	80.93	80.90	1	1,894	0.05%
2023/03/23	3	78.70	0	0.00	78.10	3	1,841	0.16%
2023/03/22	1	77.50	2	78.15	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	2	77.70	78.00	-2	1,844	-0.11%
2023/03/20	0	0.00	5	77.98	77.30	-5	1,850	-0.27%
2023/03/17	25	75.42	8	77.13	77.00	17	1,844	0.92%
2023/03/15	1	75.30	0	0.00	74.00	1	1,808	0.06%
2023/03/14	2	75.00	0	0.00	74.10	2	1,819	0.11%
2023/03/13	0	0.00	0.2	74.00	75.50	-0.2	1,855	-0.01%
2023/03/10	0	0.00	1	76.80	75.30	-1	1,871	-0.05%
2023/03/06	1	79.10	3	78.87	79.30	-2	1,982	-0.10%
2023/03/03	2	75.15	0	0.00	77.50	2	2,067	0.10%
2023/02/24	2	77.70	2	76.80	76.70	0	2,435	0.00%
2023/02/23	2	77.75	2	77.95	78.00	0	2,420	0.00%
2023/02/22	8	77.56	1	77.70	77.50	7	2,422	0.29%
2023/02/21	1.2	81.85	3	79.33	79.20	-1.8	2,423	-0.07%
2023/02/20	7	79.54	4	79.30	81.00	3	2,353	0.13%
2023/02/17	0	0.00	1	76.40	76.90	-1	2,309	-0.04%
2023/02/15	0	0.00	1	76.70	76.10	-1	2,374	-0.04%
2023/02/09	1	77.80	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	3	78.80	78.80	-3	2,417	-0.12%
2023/02/06	1	77.00	0	0.00	76.70	1	2,413	0.04%
2023/02/03	2.1	76.67	0	0.00	75.60	2.1	2,440	0.09%
2023/02/02	2	78.25	2	78.95	78.40	0	2,458	0.00%
2023/02/01	2	78.40	1	79.90	77.90	1	2,486	0.04%
2023/01/31	2	79.05	2	79.10	79.50	0	2,460	0.00%
2023/01/30	7	77.73	27	78.69	79.90	-20	2,435	-0.82%
2023/01/17	5	74.20	4	73.70	74.20	1	2,326	0.04%
2023/01/12	0	0.00	5	73.70	72.50	-5	2,229	-0.22%
2023/01/11	0	0.00	1	74.20	74.10	-1	2,223	-0.04%
2023/01/10	1	74.10	1	74.40	74.20	0	2,221	0.00%
2023/01/09	1	74.90	1	76.40	75.20	0	2,193	0.00%
2023/01/05	6	73.42	8	74.20	71.90	-2	2,069	-0.10%
2023/01/04	1	70.30	10	70.40	70.80	-9	2,021	-0.45%
2022/12/30	1	68.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	1	68.80	2	69.00	69.10	-1	2,026	-0.05%
2022/12/28	1	67.00	0	0.00	66.90	1	2,073	0.05%
2022/12/27	1	68.40	3	68.93	68.20	-2	2,079	-0.10%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/22	1	66.80	2	67.50	67.00	-1	2,115	-0.05%
2022/12/21	2	67.10	0	0.00	66.60	2	2,129	0.09%
2022/12/20	4	69.15	6	68.40	67.10	-2	2,140	-0.09%
2022/12/19	1	71.60	1	71.90	71.20	0	2,137	0.00%
2022/12/14	6	73.40	0	0.00	73.50	6	2,131	0.28%
2022/12/12	0	0.00	1	71.10	70.90	-1	2,117	-0.05%
2022/12/09	0	0.00	1	70.50	69.80	-1	2,110	-0.05%
2022/12/07	3	72.27	11	72.16	71.50	-8	2,092	-0.38%
2022/12/06	10	75.19	2	75.20	73.20	8	2,080	0.38%
2022/12/05	2	74.65	18	74.67	74.50	-16	2,069	-0.77%
2022/12/02	0	0.00	2	76.20	76.10	-2	2,032	-0.10%
2022/12/01	7.1	75.70	9	76.81	75.40	-1.9	2,018	-0.10%
2022/11/30	6	76.20	4	76.30	75.40	2	1,996	0.10%
2022/11/29	7	76.61	7	75.73	76.40	0	1,991	0.00%
2022/11/28	33	79.05	7	79.29	78.80	26	1,970	1.32%
2022/11/25	4	79.53	18.5	80.09	79.30	-14.5	1,999	-0.73%
2022/11/24	16	78.82	19.1	78.60	81.50	-3.1	2,007	-0.15%
2022/11/23	10	74.47	14	74.72	75.50	-4	1,717	-0.23%
2022/11/17	0	0.00	3	70.20	70.50	-3	1,689	-0.18%
2022/11/14	0	0.00	0.3	66.60	67.20	-0.3	1,735	-0.02%
2022/11/10	0	0.00	1.4	65.61	66.90	-1.4	1,656	-0.08%
2022/11/09	1	64.10	0	0.00	64.50	1	1,622	0.06%
2022/11/03	41	62.56	0.4	63.20	63.40	40.7	1,598	2.54%
2022/11/02	0	0.00	0.1	63.50	63.30	-0.1	1,583	0.00%
2022/11/01	0	0.00	2	63.10	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	4	60.30	61.80	-4	1,530	-0.26%
2022/10/28	2	56.40	0	0.00	56.20	2	1,509	0.13%
2022/10/18	0	0.00	1	61.10	60.60	-1	1,485	-0.07%
2022/10/17	0	0.00	3	60.80	60.50	-3	1,477	-0.20%
2022/10/13	1	58.70	3	56.67	55.20	-2	1,456	-0.14%
2022/10/12	1	60.30	0	0.00	58.80	1	1,436	0.07%
2022/10/06	2	63.00	1	63.10	63.70	1	1,440	0.07%
2022/10/05	2	63.65	9	65.31	65.00	-7	1,425	-0.49%
2022/09/30	1.5	59.87	1	60.50	60.90	0.5	1,383	0.03%
2022/09/29	3	59.50	1	60.10	60.20	2	1,383	0.14%
2022/09/27	1	63.10	0	0.00	63.50	1	1,407	0.07%
2022/09/23	1	71.70	1	70.30	70.20	0	1,429	0.00%
2022/09/19	0.1	73.30	0	0.00	72.60	0.1	1,460	0.00%
2022/09/13	0.6	77.90	0	0.00	76.20	0.6	1,498	0.04%
2022/09/08	1	74.90	1	75.00	75.00	0	1,543	0.00%
2022/09/07	2.4	73.83	0	0.00	74.10	2.4	1,564	0.15%
2022/09/06	1	75.90	1	75.70	75.50	0	1,579	0.00%
2022/09/05	0	0.00	2	78.35	78.00	-2	1,578	-0.13%
2022/09/02	4	80.33	0	0.00	80.50	4	1,593	0.25%
2022/09/01	6	81.98	10	82.22	80.80	-4	1,578	-0.25%
2022/08/31	8	81.33	24	81.37	82.00	-16	1,524	-1.05%
2022/08/30	2	75.40	1	76.00	76.20	1	1,428	0.07%
2022/08/29	8	75.08	0	0.00	74.90	8	1,447	0.55%
2022/08/25	0	0.00	1	77.90	77.00	-1	1,506	-0.07%
2022/08/24	3	78.17	3	79.23	77.20	0	1,540	0.00%
2022/08/23	5	80.30	7	80.09	82.00	-2	1,536	-0.13%
2022/08/22	0	0.00	2	76.10	75.60	-2	1,469	-0.14%
2022/08/19	1	77.00	0	0.00	76.70	1	1,507	0.07%
2022/08/18	0	0.00	1	75.90	76.60	-1	1,507	-0.07%
2022/08/17	1	77.00	2	76.85	76.80	-1	1,514	-0.07%
2022/08/15	1	76.50	9	76.34	76.50	-8	1,532	-0.52%
2022/08/12	1	75.20	2	75.10	75.80	-1	1,539	-0.06%
2022/08/11	2	72.90	10	73.54	73.50	-8	1,545	-0.52%
2022/08/09	0	0.00	3	71.90	71.60	-3	1,638	-0.18%
2022/08/05	2	70.10	0	0.00	70.80	2	1,650	0.12%
2022/08/04	0	0.00	5	69.36	69.20	-5	1,658	-0.30%
2022/08/03	1	71.30	1	71.90	71.30	0	1,638	0.00%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/27	46	69.83	1	68.20	70.90	45	1,751	2.57%
2022/07/26	1	75.30	1	73.70	73.70	0	1,710	0.00%
2022/07/21	11	78.01	2	77.85	78.70	9	1,764	0.51%
2022/07/15	3	73.57	1	74.10	73.50	2	1,835	0.11%
2022/07/14	2	72.80	0	0.00	72.80	2	1,835	0.11%
2022/07/13	0	0.00	2	71.00	69.30	-2	1,821	-0.11%
2022/07/12	1	70.20	4	69.70	68.60	-3	1,825	-0.16%
2022/07/08	1	72.10	0	0.00	72.30	1	1,823	0.05%
2022/07/07	0	0.00	1	67.50	69.10	-1	1,815	-0.06%
2022/07/06	1	67.00	48	67.60	66.10	-47	1,824	-2.58%
2022/07/05	0	0.00	1	70.50	70.70	-1	1,812	-0.06%
2022/07/04	1	72.40	0	0.00	72.00	1	1,807	0.06%
2022/06/30	0	0.00	6	82.75	85.00	-6	1,806	-0.33%
2022/06/29	1	84.10	1	84.70	84.60	0	1,799	0.00%
2022/06/27	7	85.24	2	84.90	84.90	5	1,802	0.28%
2022/06/23	1	81.10	1	79.80	80.70	0	1,818	0.00%
2022/06/22	2	81.80	2	82.00	80.20	0	1,829	0.00%
2022/06/21	1	81.90	1	83.30	83.20	0	1,825	0.00%
2022/06/17	2	82.70	0	0.00	82.60	2	1,799	0.11%
2022/06/16	7	88.91	0	0.00	86.20	7	1,825	0.38%
2022/06/15	1	88.40	2	90.85	91.00	-1	1,818	-0.05%
2022/06/14	15	88.38	0	0.00	88.50	15	1,838	0.82%
2022/06/13	1	88.50	1	90.80	88.10	0	1,867	0.00%
2022/06/10	0	0.00	1	92.30	93.40	-1	1,872	-0.05%
2022/06/09	3	94.13	1	93.80	93.70	2	1,920	0.10%
2022/06/08	1	92.90	0	0.00	92.90	1	1,988	0.05%
2022/06/07	4	94.78	0	0.00	94.60	4	1,983	0.20%
2022/06/06	3	95.83	3	96.10	96.70	0	1,972	0.00%
2022/06/02	1	93.90	4	93.93	94.10	-3	1,939	-0.15%
2022/06/01	3	95.07	2	95.80	95.40	1	1,958	0.05%
2022/05/31	0	0.00	12	92.68	94.40	-12	1,934	-0.62%
2022/05/30	9	89.57	8	90.00	90.10	1	1,943	0.05%
2022/05/27	1	89.30	8	88.16	88.20	-7	1,926	-0.36%
2022/05/26	1	85.50	0	0.00	84.10	1	1,914	0.05%
2022/05/24	5	86.00	5	83.70	83.60	0	1,972	0.00%
2022/05/20	3	87.73	3	87.77	87.80	0	1,996	0.00%
2022/05/19	1	86.80	5	85.30	88.00	-4	1,989	-0.20%
2022/05/18	3	89.03	1	88.50	88.00	2	2,001	0.10%
2022/05/17	7	87.61	7	87.29	88.80	0	1,971	0.00%
2022/05/16	1	83.10	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0	0.00	1	82.70	83.60	-1	1,979	-0.05%
2022/05/12	14	84.10	0	0.00	81.30	14	2,035	0.69%
2022/05/10	1	81.80	2	80.85	82.30	-1	2,107	-0.05%
2022/05/09	1	81.20	1	80.90	80.00	0	2,170	0.00%
2022/05/06	12.1	81.81	0	0.00	82.10	12.1	2,175	0.56%
2022/05/05	1	84.00	0	0.00	85.30	1	2,191	0.05%
2022/05/04	1	84.10	1.2	84.25	84.30	-0.2	2,143	-0.01%
2022/05/03	0	0.00	1	85.00	85.60	-1	2,129	-0.05%
2022/04/29	0	0.00	3	85.20	84.00	-3	2,152	-0.14%
2022/04/28	2	84.45	8	83.46	83.90	-6	2,166	-0.28%
2022/04/27	6	84.60	2	83.10	83.10	4	2,167	0.18%
2022/04/26	4	91.65	19	90.70	89.80	-15	2,145	-0.70%
2022/04/22	2	93.15	1	94.00	94.00	1	2,131	0.05%
2022/04/20	2	91.05	1	91.00	90.60	1	2,184	0.05%
2022/04/18	0	0.00	4	91.95	91.50	-4	2,333	-0.17%
2022/04/07	1	95.00	2	95.10	95.70	-1	2,509	-0.04%
2022/04/06	23	99.37	0	0.00	98.40	23	2,477	0.93%
2022/04/01	2	99.70	33	98.61	98.80	-31	2,510	-1.24%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/30	1	102.00	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	3	103.00	103.00	-3	2,559	-0.12%
2022/03/28	19	100.58	2	101.25	101.50	17	2,593	0.66%
2022/03/24	0	0.00	13	100.00	102.00	-13	2,627	-0.49%
2022/03/23	2	102.75	0	0.00	101.50	2	2,726	0.07%
2022/03/21	7	102.43	12	101.83	101.50	-5	2,741	-0.18%
2022/03/18	0	0.00	1	100.50	102.50	-1	2,723	-0.04%
2022/03/17	27	99.54	1	102.00	101.50	26	2,748	0.95%
2022/03/16	11	96.13	6	96.88	98.00	5	2,722	0.18%
2022/03/15	2	95.05	0	0.00	93.50	2	2,697	0.07%
2022/03/14	18	97.83	1	97.30	97.70	17	2,684	0.63%
2022/03/11	6	99.18	2	99.10	98.20	4	2,642	0.15%
2022/03/10	0	0.00	5	103.70	103.00	-5	2,574	-0.19%
2022/03/09	0	101.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	6	101.98	5	99.84	99.60	1	2,604	0.04%
2022/03/07	6	100.08	2	102.50	101.50	4	2,589	0.15%
2022/03/04	3	106.00	5	108.50	106.00	-2	2,595	-0.08%
2022/03/03	7	110.07	19	109.84	110.00	-12	2,628	-0.46%
2022/03/02	0	0.00	7	105.14	107.00	-7	2,610	-0.27%
2022/03/01	0.2	105.50	7	105.57	106.50	-6.9	2,633	-0.26%
2022/02/25	1	101.50	2	102.50	101.50	-1	2,676	-0.04%
2022/02/24	2	101.50	20	102.48	101.00	-18	2,723	-0.66%
2022/02/23	4	107.50	7	106.64	108.00	-3	2,710	-0.11%
2022/02/22	2	106.25	9	104.17	104.50	-7	2,759	-0.25%
2022/02/21	1	109.00	2	108.50	109.50	-1	2,769	-0.04%
2022/02/18	5	109.00	1	109.50	110.00	4	2,858	0.14%
2022/02/17	19	110.34	10	110.65	111.50	9	2,913	0.31%
2022/02/16	7	109.86	3	109.83	109.00	4	2,929	0.14%
2022/02/15	29	107.64	2	108.75	107.50	27	2,937	0.92%
2022/02/14	8	109.38	23	108.59	108.50	-15	2,902	-0.52%
2022/02/11	36	114.42	4	114.88	113.50	32	2,876	1.11%
2022/02/10	2	115.25	9	116.72	118.00	-7	2,850	-0.25%
2022/02/09	12	112.71	7	113.07	114.50	5	2,845	0.18%
2022/02/08	3	116.83	3	116.00	116.00	0	2,795	0.00%
2022/02/07	2	114.00	2	114.50	115.00	0	2,876	0.00%
2022/01/26	0	0.00	29	116.10	116.50	-29	2,887	-1.00%
2022/01/25	4	116.63	15	117.00	116.50	-11	2,991	-0.37%
2022/01/24	4	116.25	10	114.80	118.50	-6	3,051	-0.20%
2022/01/21	5	117.50	17	117.35	117.00	-12	3,215	-0.37%
2022/01/20	6	120.50	10	120.60	121.50	-4	3,291	-0.12%
2022/01/19	2	120.25	0	0.00	119.50	2	3,567	0.06%
2022/01/18	6	123.58	6	123.33	122.00	0	3,646	0.00%
2022/01/17	4	122.50	1	123.50	124.50	3	3,659	0.08%
2022/01/14	6	122.23	12	120.67	123.00	-6	3,713	-0.16%
2022/01/13	12	116.92	11	118.18	119.50	1	3,747	0.03%
2022/01/12	7	120.00	9	119.44	119.00	-2	3,707	-0.05%
2022/01/11	8.1	126.51	1	125.50	125.50	7.1	3,610	0.20%
2022/01/10	4	129.00	2	128.50	130.50	2	3,587	0.06%
2022/01/07	13	129.85	21	129.93	130.50	-8	3,580	-0.22%
2022/01/05	7	139.14	3	141.50	138.50	4	3,510	0.11%
2022/01/04	1.8	144.00	5	143.80	144.50	-3.2	3,482	-0.09%
2022/01/03	3	143.50	8	143.56	143.50	-5	3,523	-0.14%
2021/12/30	4.1	142.00	5	142.00	142.00	-1	3,549	-0.03%
2021/12/29	1	140.50	2	141.25	142.00	-1	3,609	-0.03%
2021/12/28	4	144.25	0.3	143.00	143.00	3.7	3,672	0.10%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	2	141.75	3	142.00	141.50	-1	3,727	-0.03%
2021/12/23	3.3	140.33	1	141.00	141.00	2.3	3,746	0.06%
2021/12/22	1	138.00	4	139.25	139.50	-3	3,769	-0.08%
2021/12/21	3	135.17	4	136.63	137.50	-1	3,741	-0.03%
2021/12/20	10	134.05	1	133.50	133.50	9	3,731	0.24%
2021/12/17	15.2	136.17	4	136.50	137.50	11.2	3,723	0.30%
2021/12/16	4	141.13	3	142.33	142.50	1	3,647	0.03%
2021/12/15	4	139.25	3	140.33	140.00	1	3,687	0.03%
2021/12/14	10	140.25	0	0.00	139.50	10	3,746	0.27%
2021/12/13	10	146.45	4	146.75	144.00	6	3,887	0.15%
2021/12/10	6	142.42	5	142.50	141.50	1	4,011	0.02%
2021/12/08	1	145.50	1	148.00	145.00	0	4,087	0.00%
2021/12/07	5	145.90	0.2	146.50	146.00	4.8	4,097	0.12%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/03	1	145.00	4	146.75	146.00	-3	4,183	-0.07%
2021/12/02	7	145.14	0	0.00	146.00	7	4,229	0.17%
2021/12/01	3	146.17	0	0.00	146.50	3	4,262	0.07%
2021/11/30	2	147.75	0	0.00	147.00	2	4,382	0.05%
2021/11/29	0	0.00	5	145.80	147.00	-5	4,439	-0.11%
2021/11/26	4.2	143.14	3	145.67	145.00	1.2	4,498	0.03%
2021/11/25	9	149.89	5	150.80	148.00	4	4,473	0.09%
2021/11/24	5	149.90	9	150.94	149.00	-4	4,490	-0.09%
2021/11/23	11	153.36	1	154.00	151.00	10	4,467	0.22%
2021/11/22	7	154.50	0	0.00	156.00	7	4,482	0.16%
2021/11/19	11	156.82	8	156.63	156.00	3	4,636	0.06%
2021/11/18	7	156.21	0	0.00	156.00	7	4,675	0.15%
2021/11/17	5	155.30	11	156.45	157.50	-6	4,698	-0.13%
2021/11/16	29	153.50	4	153.88	154.50	25	4,643	0.54%
2021/11/15	1	151.51	1	153.00	151.50	0	4,594	0.00%
2021/11/12	0	0.00	14	152.86	152.50	-14	4,614	-0.30%
2021/11/11	4	151.25	0	0.00	150.00	4	4,616	0.09%
2021/11/10	0	0.00	38	150.53	151.50	-38	4,664	-0.81%
2021/11/09	37	148.93	4	148.63	148.50	33	4,682	0.70%
2021/11/08	5	150.70	3	149.67	149.00	2	4,654	0.04%
2021/11/05	1	149.00	1	150.00	152.00	0	4,661	0.00%
2021/11/04	5	151.80	2	150.50	150.00	3	4,693	0.06%
2021/11/03	6	157.67	6	159.42	155.00	0	4,630	0.00%
2021/11/02	8	157.25	5	162.60	154.00	3	4,621	0.06%
2021/11/01	2	159.75	0	0.00	161.00	2	4,584	0.04%
2021/10/29	20	163.53	27	162.61	159.50	-7	4,642	-0.15%
2021/10/28	14	159.18	25	159.38	158.50	-11	4,492	-0.24%
2021/10/27	11	159.27	53	159.64	161.50	-42	4,457	-0.94%
2021/10/26	4	148.63	36.1	147.25	149.00	-32.1	4,249	-0.76%
2021/10/25	2	140.75	4	141.38	143.00	-2	4,228	-0.05%
2021/10/22	8.1	138.38	7	139.64	140.00	1.1	4,315	0.03%
2021/10/21	88	144.81	0.1	148.00	143.50	87.9	4,357	2.02%
2021/10/20	5	143.50	0	0.00	143.50	5	4,338	0.12%
2021/10/19	1	139.50	6.1	142.28	143.00	-5.1	4,470	-0.11%
2021/10/18	2	139.25	1	141.50	139.00	1	4,745	0.02%
2021/10/15	2	138.75	6	139.75	140.00	-4	4,962	-0.08%
2021/10/14	2	136.00	5.1	137.00	136.00	-3.1	5,063	-0.06%
2021/10/13	3	133.33	8	133.44	133.50	-5	5,126	-0.10%
2021/10/12	4	137.13	1	135.50	136.50	3	5,191	0.06%
2021/10/08	8	144.63	4.1	144.16	142.00	3.9	5,281	0.07%
2021/10/07	4	141.63	12	141.92	141.50	-8	5,378	-0.15%
2021/10/06	12.1	136.17	7.1	140.22	137.50	5	5,607	0.09%
2021/10/05	6	133.83	2	138.50	138.50	4	5,874	0.07%
2021/10/04	4	132.25	7	134.57	132.00	-3	6,024	-0.05%
2021/10/01	4	138.38	0	0.00	136.50	4	6,243	0.06%
2021/09/30	2	140.75	2	143.50	143.50	0	6,511	0.00%
2021/09/29	8	140.69	4	140.00	140.50	4	6,543	0.06%
2021/09/28	3	146.67	0	0.00	148.00	3	6,625	0.05%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	0.1	151.00	3	151.50	150.50	-2.9	6,839	-0.04%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	3	150.00	2.4	150.88	149.50	0.6	7,012	0.01%
2021/09/17	2	149.75	12	148.33	150.50	-10	7,006	-0.14%
2021/09/16	15.3	146.47	2	149.00	144.50	13.3	7,056	0.19%
2021/09/15	11.2	148.22	4	149.50	150.00	7.2	7,098	0.10%
2021/09/14	3	158.50	5	159.50	159.50	-2	7,042	-0.03%
2021/09/13	1	157.00	0	0.00	157.00	1	7,067	0.01%
2021/09/09	1	166.00	5	165.60	165.00	-4	7,066	-0.06%
2021/09/08	5	164.30	2	163.50	164.00	3	7,095	0.04%
2021/09/07	3	165.83	1	165.00	165.00	2	7,193	0.03%
2021/09/06	6	171.83	3	171.50	172.00	3	7,207	0.04%
2021/09/03	7	175.50	1	174.00	174.00	6	7,311	0.08%
2021/09/02	6	173.83	14	174.11	175.00	-8	7,603	-0.11%
2021/09/01	7	170.93	4	173.25	175.00	3	7,580	0.04%
2021/08/31	4	167.38	13	167.65	168.50	-9	7,481	-0.12%
2021/08/30	0	0.00	4	169.13	166.00	-4	7,499	-0.05%
2021/08/27	2	170.50	0	0.00	170.50	2	7,502	0.03%
2021/08/26	0	0.00	4	169.50	170.50	-4	7,514	-0.05%
2021/08/25	4	168.88	6	169.25	170.00	-2	7,537	-0.03%
2021/08/24	5	163.00	5	159.50	162.00	0	7,398	0.00%
2021/08/23	6	154.25	8	152.31	155.00	-2	7,405	-0.03%
2021/08/20	2	145.50	2	143.75	145.00	0	7,416	0.00%
2021/08/19	1	145.50	0	0.00	144.50	1	7,559	0.01%
2021/08/18	3	146.67	0	0.00	150.00	3	7,845	0.04%
2021/08/16	14	141.00	16	139.16	147.50	-2	7,970	-0.03%
2021/08/13	3	147.33	0	0.00	145.00	3	7,943	0.04%
2021/08/12	0	0.00	1	152.50	153.50	-1	7,946	-0.01%
2021/08/11	12	154.46	0	0.00	152.00	12	8,010	0.15%
2021/08/10	7	154.36	1	156.00	154.00	6	8,085	0.07%
2021/08/09	0	0.00	1	159.00	158.50	-1	8,142	-0.01%
2021/08/06	2	163.25	1	165.00	162.50	1	8,227	0.01%
2021/08/05	2	162.50	0	0.00	163.50	2	8,291	0.02%
2021/08/04	4	165.50	5	166.50	165.50	-1	8,341	-0.01%
2021/08/03	3	161.83	1	162.00	162.00	2	8,289	0.02%
2021/08/02	7	162.29	7	161.43	161.50	0	8,306	0.00%
2021/07/30	7	168.71	1	165.00	164.00	6	8,322	0.07%
2021/07/29	4	165.00	5	165.30	167.00	-1	8,323	-0.01%
2021/07/28	19	162.76	17	161.59	165.00	2	8,391	0.02%
2021/07/27	5	172.40	7	174.07	169.50	-2	8,463	-0.02%
2021/07/26	7	178.57	17	177.24	177.50	-10	8,524	-0.12%
2021/07/23	10	177.15	12	178.83	176.00	-2	8,542	-0.02%
2021/07/22	32	185.56	8.5	186.30	183.50	23.5	8,500	0.28%
2021/07/21	10.5	181.69	5	184.70	187.50	5.5	8,323	0.07%
2021/07/20	11	181.41	8.2	177.08	173.50	2.8	8,132	0.03%
2021/07/19	5	181.70	0.2	180.50	181.00	4.8	8,090	0.06%
2021/07/16	5	180.80	1	185.50	178.00	4	8,076	0.05%
2021/07/15	5	185.90	5	184.70	186.00	0	8,031	0.00%
2021/07/14	9	185.06	18	185.83	187.00	-9	7,974	-0.11%
2021/07/13	9	189.06	13	186.62	181.50	-4	7,875	-0.05%
2021/07/12	36	180.06	57.1	181.60	187.00	-21.1	7,644	-0.28%
2021/07/09	17	172.79	27.2	173.77	171.00	-10.2	7,354	-0.14%
2021/07/08	30	169.58	25.2	170.18	170.00	4.8	7,228	0.07%
2021/07/07	29	167.09	25.2	166.56	167.50	3.8	7,034	0.05%
2021/07/06	4	160.62	1	160.50	160.50	3	6,822	0.04%
2021/07/05	11.3	160.93	6	162.58	161.50	5.3	6,856	0.08%
2021/07/02	7.1	159.14	12.1	160.04	160.50	-5	6,846	-0.07%
2021/07/01	2	149.75	6	154.58	150.00	-4	6,993	-0.06%
2021/06/30	4	158.88	2	157.25	155.50	2	6,981	0.03%
2021/06/29	2	156.25	3	155.67	154.00	-1	6,883	-0.01%
2021/06/28	2	157.00	6	155.67	156.50	-4	6,977	-0.06%
2021/06/25	5	156.50	1.1	158.68	155.00	3.9	6,965	0.06%
2021/06/24	4.1	154.46	12.1	156.18	155.50	-8	6,906	-0.12%
2021/06/23	11	152.36	3	151.83	152.00	8	6,737	0.12%
2021/06/22	4	151.25	6	151.17	148.50	-2	6,674	-0.03%
2021/06/21	5	148.50	7	148.50	149.50	-2	6,650	-0.03%
2021/06/18	7	150.64	1	149.00	149.00	6	6,656	0.09%
2021/06/17	3	148.50	4	150.00	151.00	-1	6,696	-0.01%
2021/06/16	1	147.50	6	151.50	148.50	-5	6,684	-0.07%
2021/06/15	3	149.50	4	150.00	151.00	-1	6,544	-0.02%
2021/06/11	5	147.90	2	146.50	147.00	3	6,582	0.05%
2021/06/10	35	147.61	43.1	148.62	147.00	-8.1	6,566	-0.12%
2021/06/09	28	140.13	30.1	141.88	141.00	-2.1	6,218	-0.03%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	63	137.88	8.2	137.99	138.50	54.8	6,302	0.87%
2021/06/04	7	138.92	5	136.00	140.00	2	6,304	0.03%
2021/06/03	2	137.75	20.2	137.88	137.50	-18.2	6,390	-0.28%
2021/06/02	4	137.75	39	140.12	136.00	-35	6,376	-0.55%
2021/06/01	2	142.75	2	142.00	143.00	0	6,310	0.00%
2021/05/28	14	140.61	4	140.50	141.50	10	6,278	0.16%
2021/05/27	4	139.38	4	139.75	138.00	0	6,266	0.00%
2021/05/26	15	137.93	15.2	139.18	135.50	-0.2	6,186	0.00%
2021/05/25	0	0.00	15	133.87	135.00	-15	5,925	-0.25%
2021/05/24	1	122.50	4	123.00	123.00	-3	5,848	-0.05%
2021/05/21	12	119.46	5	120.30	122.00	7	5,878	0.12%
2021/05/20	5.1	119.60	3	120.00	117.00	2.1	5,981	0.03%
2021/05/19	6	119.83	5	119.80	121.50	1	6,021	0.02%
2021/05/18	10.1	120.46	7	121.00	123.00	3.1	6,011	0.05%
2021/05/17	8	115.81	11	115.55	117.00	-3	6,035	-0.05%
2021/05/14	7.1	119.42	4	119.63	116.00	3.1	6,001	0.05%
2021/05/13	12	115.42	11	116.73	121.50	1	6,052	0.02%
2021/05/12	13.2	114.18	10	110.75	113.00	3.2	6,237	0.05%
2021/05/11	9	120.28	1	121.50	119.00	8	6,303	0.13%
2021/05/10	6	129.75	1	129.50	129.50	5	6,376	0.08%
2021/05/07	1.4	129.19	8	131.44	134.50	-6.7	6,490	-0.10%
2021/05/06	8	127.50	6	127.58	124.00	2	6,531	0.03%
2021/05/05	20	129.95	14.1	130.70	127.00	5.9	6,646	0.09%
2021/05/04	23.1	130.70	6.1	128.83	129.00	17.1	6,867	0.25%
2021/05/03	20	145.80	4	147.25	141.50	16	7,454	0.21%
2021/04/29	2.1	158.77	2	157.75	156.00	0.1	7,692	0.00%
2021/04/28	2	159.00	3.1	160.84	158.00	-1.1	7,845	-0.01%
2021/04/27	5	156.60	9	157.17	159.00	-4	7,982	-0.05%
2021/04/26	1	151.50	1	152.50	152.00	0	8,109	0.00%
2021/04/23	6	150.17	6	149.92	152.00	0	8,168	0.00%
2021/04/22	7	151.79	5	152.30	148.50	2	8,232	0.02%
2021/04/21	8	156.00	2	156.50	156.00	6	8,435	0.07%
2021/04/20	6.2	155.77	8	158.75	159.00	-1.8	8,825	-0.02%
2021/04/19	5.1	155.30	7	157.21	158.00	-1.9	9,012	-0.02%
2021/04/16	1	153.00	1	153.50	152.50	0	9,471	0.00%
2021/04/15	1	156.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	5.1	154.18	2	154.00	155.00	3.1	9,509	0.03%
2021/04/13	5	159.60	20.3	160.07	158.50	-15.3	9,638	-0.16%
2021/04/12	7	168.36	6	165.08	163.00	1	9,678	0.01%
2021/04/09	5	167.90	11	165.50	164.00	-6	9,762	-0.06%
2021/04/08	7	168.93	9.1	169.37	166.50	-2.1	9,878	-0.02%
2021/04/07	10	166.45	17.5	166.54	165.50	-7.5	9,876	-0.08%
2021/04/06	0	0.00	11	156.27	157.00	-11	9,798	-0.11%
2021/04/01	3	156.17	6	155.58	153.00	-3	10,358	-0.03%
2021/03/31	14.3	155.02	7.1	154.51	156.00	7.2	10,433	0.07%
2021/03/30	1	149.50	3	148.67	149.00	-2	10,451	-0.02%
2021/03/29	8	145.94	8	146.63	147.50	0	10,529	0.00%
2021/03/26	0	0.00	3	144.50	145.50	-3	10,544	-0.03%
2021/03/25	12	141.38	7	141.21	141.00	5	10,589	0.05%
2021/03/24	5	143.40	1	145.00	142.50	4	10,613	0.04%
2021/03/23	17	143.12	12	142.71	142.50	5	10,681	0.05%
2021/03/22	9.1	141.05	4	141.13	141.00	5.1	10,744	0.05%
2021/03/19	6	145.08	6	146.08	144.50	0	10,707	0.00%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	9	147.39	7	149.07	146.00	2	10,821	0.02%
2021/03/16	7	145.00	2	146.50	146.50	5	10,811	0.05%
2021/03/15	1	147.50	0	0.00	147.50	1	10,953	0.01%
2021/03/12	5	152.30	12	153.08	152.00	-7	10,983	-0.06%
2021/03/11	12	148.63	2	149.50	150.50	10	11,073	0.09%
2021/03/09	11	147.59	3	146.00	149.50	8	11,559	0.07%
2021/03/08	6	155.83	1	153.00	152.50	5	12,197	0.04%
2021/03/05	5	155.90	3	157.67	156.50	2	12,262	0.02%
2021/03/04	2	158.50	5	160.20	158.00	-3	12,337	-0.02%
2021/03/03	3.1	158.41	0	0.00	163.00	3.1	12,440	0.02%
2021/03/02	0	0.00	1	163.45	161.00	-1	12,817	-0.01%
2021/02/26	8	160.81	2	162.00	159.50	6	12,899	0.05%
2021/02/25	10	169.55	2	166.50	166.00	8	12,939	0.06%
2021/02/24	9	168.17	3	169.00	166.50	6	13,244	0.05%
2021/02/23	5	167.90	2	167.75	167.50	3	13,435	0.02%
2021/02/22	3	170.00	8	171.63	171.00	-5	13,582	-0.04%
2021/02/19	3	166.33	5	166.40	167.00	-2	13,916	-0.01%
2021/02/18	2	163.00	1	163.50	164.50	1	14,899	0.01%
2021/02/17	4	165.38	17	162.41	164.50	-13	15,466	-0.08%
2021/02/05	11	157.82	4	158.00	156.00	7	15,559	0.04%
2021/02/04	15	159.03	1	160.50	159.50	14	15,583	0.09%
2021/02/03	10	169.30	9.7	168.19	163.00	0.3	15,439	0.00%
2021/02/02	12	160.33	12	161.00	168.00	0	15,199	0.00%
2021/02/01	5	153.40	5	153.10	155.50	0	15,066	0.00%
2021/01/29	8	160.44	9.1	159.46	155.00	-1.1	14,987	-0.01%
2021/01/28	5.6	161.91	16	162.03	160.00	-10.4	14,856	-0.07%
2021/01/27	4	167.00	2	166.50	166.50	2	14,893	0.01%
2021/01/26	10.5	168.86	6	169.00	163.00	4.5	14,728	0.03%
2021/01/25	50.5	171.20	37	170.69	167.00	13.5	14,401	0.09%
2021/01/22	11	161.23	12	164.34	166.00	-1	13,660	-0.01%
2021/01/21	3	151.50	15.1	152.66	151.00	-12.1	13,328	-0.09%
2021/01/20	2	149.25	3	148.17	146.50	-1	13,151	-0.01%
2021/01/19	21	149.43	30.1	149.84	150.00	-9.1	12,974	-0.07%
2021/01/18	9	140.94	2	140.25	142.50	7	12,790	0.05%
2021/01/15	2	142.25	4	144.50	142.50	-2	12,768	-0.02%
2021/01/14	9	148.89	33	150.68	146.00	-24	12,692	-0.19%
2021/01/13	53	147.74	45	148.40	149.00	8	12,473	0.06%
2021/01/12	13.2	142.78	12	143.92	140.00	1.2	12,074	0.01%
2021/01/11	33	143.03	81	140.54	144.50	-48	11,881	-0.40%
2021/01/08	8	133.00	5	133.30	134.00	3	11,457	0.03%
2021/01/07	4	132.88	7	134.36	132.50	-3	11,486	-0.03%
2021/01/06	15	137.00	73	134.89	133.50	-58	11,728	-0.49%
2021/01/05	10	138.40	1	139.50	138.50	9	11,645	0.08%
2021/01/04	14	136.86	10	136.60	138.50	4	11,776	0.03%
2020/12/31	19	139.50	9	139.56	135.00	10	11,690	0.09%
2020/12/30	13	138.00	10	137.25	137.00	3	11,732	0.03%
2020/12/29	4	136.63	8	136.44	136.50	-4	11,841	-0.03%
2020/12/28	24	136.90	23.2	137.16	138.00	0.8	11,835	0.01%
2020/12/25	3	129.17	13	130.08	131.00	-10	11,339	-0.09%
2020/12/24	9	129.00	18	129.39	127.00	-9	11,406	-0.08%
2020/12/23	64	124.33	25	124.30	128.00	39	11,591	0.34%
2020/12/22	20	126.50	7	123.14	122.00	13	11,699	0.11%
2020/12/21	4	122.50	7.1	123.25	126.00	-3.1	11,830	-0.03%
2020/12/18	4	123.25	0	0.00	123.00	4	11,962	0.03%
2020/12/17	1	124.00	63.1	123.35	125.50	-62.1	12,014	-0.52%
2020/12/16	22	123.02	43	123.52	123.50	-21	12,000	-0.17%
2020/12/15	25	119.60	4	119.25	119.00	21	12,041	0.17%
2020/12/14	5	121.70	6	122.33	121.00	-1	12,254	-0.01%
2020/12/11	9	121.78	6	120.92	121.50	3	12,564	0.02%
2020/12/10	9	125.11	6	125.33	125.00	3	12,969	0.02%
2020/12/09	52	129.06	15	129.00	128.50	37	13,476	0.27%
2020/12/08	4	123.88	53	123.09	124.50	-49	13,588	-0.36%
2020/12/07	81	124.10	13	125.50	123.00	68	13,556	0.50%
2020/12/04	3	127.00	16.5	128.15	129.00	-13.5	13,392	-0.10%
2020/12/03	72	130.88	32	132.48	128.00	40	13,218	0.30%
2020/12/02	57	129.12	160	130.40	131.00	-103	12,834	-0.80%	大賣/鉅額交易
2020/12/01	34	120.43	3	121.50	123.50	31	12,089	0.26%
2020/11/30	26.2	122.04	11.1	123.97	121.50	15.1	12,080	0.12%
2020/11/27	4	122.75	2.1	123.00	122.00	1.9	11,996	0.02%
2020/11/26	26	124.02	21.1	124.29	124.50	4.9	11,870	0.04%
2020/11/25	16	119.16	119	120.76	117.00	-103	11,431	-0.90%	大賣/鉅額交易
2020/11/24	23	121.35	4	121.25	120.50	19	11,304	0.17%
2020/11/23	11	124.09	24	126.40	122.00	-13	11,216	-0.12%
2020/11/20	84.5	123.56	38.1	121.97	126.00	46.4	10,951	0.42%
2020/11/19	82	121.31	8	121.81	121.00	74	10,676	0.69%
2020/11/18	15	121.10	29	120.29	121.50	-14	10,487	-0.13%
2020/11/17	115.1	121.58	185	123.71	118.50	-69.9	10,075	-0.69%	大買/大賣/
2020/11/16	51	116.80	90.1	117.11	119.00	-39.1	9,131	-0.43%
2020/11/13	10	106.80	13.1	107.09	108.50	-3.1	8,563	-0.04%
2020/11/12	6	103.92	9.1	104.00	104.50	-3.1	8,433	-0.04%
2020/11/11	0	0.00	16	102.00	102.50	-16	8,359	-0.19%
2020/11/10	15	101.83	8	102.06	100.50	7	8,369	0.08%
2020/11/09	12	104.00	1	104.00	104.00	11	8,364	0.13%
2020/11/06	5	103.50	6	103.33	103.00	-1	8,358	-0.01%
2020/11/05	54	101.71	1	102.00	103.00	53	8,347	0.63%
2020/11/04	13	103.46	13	104.04	102.50	0	8,368	0.00%
2020/11/03	1	100.50	1	100.50	100.50	0	8,487	0.00%
2020/11/02	5.2	99.04	2	99.70	99.50	3.2	8,522	0.04%
2020/10/30	2	99.05	1	100.00	98.50	1	8,509	0.01%
2020/10/29	13	100.30	0	0.00	100.50	13	8,513	0.15%
2020/10/28	3	102.83	0	0.00	102.00	3	8,516	0.04%
2020/10/27	25	102.22	10	102.55	104.50	15	8,513	0.18%
2020/10/26	2	102.25	12	104.42	102.00	-10	8,498	-0.12%
2020/10/23	4	103.13	1	103.50	104.00	3	8,564	0.04%
2020/10/22	13	102.46	0	0.00	101.00	13	8,547	0.15%
2020/10/21	4	103.75	0	0.00	102.50	4	8,582	0.05%
2020/10/19	2	102.50	5	103.20	103.00	-3	8,628	-0.03%
2020/10/16	0	0.00	7	102.43	101.00	-7	8,639	-0.08%
2020/10/15	5	104.10	4	104.13	103.50	1	8,629	0.01%
2020/10/14	43	107.43	48.1	108.09	105.00	-5.1	8,754	-0.06%
2020/10/13	8	104.63	21	105.45	106.00	-13	8,527	-0.15%
2020/10/12	27.1	104.12	59	105.19	106.00	-31.9	8,498	-0.38%
2020/10/08	24	101.85	14	102.25	101.00	10	8,424	0.12%
2020/10/07	45	104.69	157	104.84	102.50	-112	8,470	-1.32%	大賣/鉅額交易
2020/10/06	35	104.10	23	104.70	104.50	12	8,478	0.14%
2020/10/05	12	101.67	18	102.61	103.50	-6	8,798	-0.07%
2020/09/30	21	100.89	21	100.74	101.50	0	9,160	0.00%
2020/09/29	43	100.71	34	100.45	101.00	9	9,258	0.10%
2020/09/28	27	99.55	42	99.64	102.00	-15	9,259	-0.16%
2020/09/25	42	97.72	33	98.17	94.60	9	9,281	0.10%
2020/09/24	67	98.66	49	99.11	97.10	18	9,450	0.19%
2020/09/23	4	99.30	14.1	100.67	102.00	-10.1	9,534	-0.11%
2020/09/22	12	97.10	12	96.92	98.00	0	9,348	0.00%
2020/09/21	15	98.79	16	98.74	97.40	-1	9,295	-0.01%
2020/09/18	33	99.04	8	99.31	98.60	25	9,229	0.27%
2020/09/17	75	101.00	61	101.54	100.00	14	9,114	0.15%
2020/09/16	100.1	101.62	26.1	101.20	100.00	74	8,922	0.83%
2020/09/15	74	100.54	69	100.16	102.00	5	8,637	0.06%
2020/09/14	79	99.48	115	99.48	96.70	-36	8,137	-0.44%	大賣/
2020/09/11	56	93.43	130	93.31	95.30	-74	7,562	-0.98%	大賣/
2020/09/10	61	90.01	56	89.73	89.20	5	7,233	0.07%
2020/09/08	3	87.60	3	87.90	88.20	0	7,241	0.00%
2020/09/07	2	88.50	1	88.80	87.40	1	7,315	0.01%
2020/09/04	9	86.89	19	86.83	87.40	-10	7,363	-0.14%
2020/09/03	6	88.83	12	89.19	88.00	-6	7,371	-0.08%
2020/09/02	36	87.00	2.1	87.34	87.30	33.9	7,348	0.46%
2020/09/01	9	85.43	3	85.30	85.10	6	7,370	0.08%
2020/08/31	3	86.97	11	86.76	86.30	-8	7,492	-0.11%
2020/08/28	3	86.60	3	87.23	87.20	0	7,879	0.00%
2020/08/27	32	88.30	6	88.35	88.10	26	7,968	0.33%
2020/08/26	14	88.74	6	89.18	89.50	8	8,010	0.10%
2020/08/25	2	84.95	1	85.10	85.00	1	7,989	0.01%
2020/08/24	8	84.30	2	84.55	85.00	6	8,016	0.07%
2020/08/21	8	83.39	6	82.82	84.50	2	8,076	0.02%
2020/08/20	25	80.86	15	80.72	81.50	10	8,083	0.12%
2020/08/19	8	88.23	3	88.03	86.20	5	8,041	0.06%
2020/08/18	5	88.88	4	89.23	88.80	1	8,071	0.01%
2020/08/17	43	91.74	1	91.90	91.70	42	8,058	0.52%
2020/08/14	1	91.50	0	0.00	92.60	1	8,104	0.01%
2020/08/13	6	92.60	5	92.24	91.60	1	8,157	0.01%
2020/08/12	5	93.20	1	94.10	93.10	4	8,303	0.05%
2020/08/11	5	95.12	4	95.08	94.60	1	8,348	0.01%
2020/08/10	10	97.10	5	97.72	96.10	5	8,378	0.06%
2020/08/07	40	100.14	32	100.12	98.50	8	8,401	0.10%
2020/08/05	4	97.50	6	97.48	97.50	-2	8,329	-0.02%
2020/08/04	2	96.30	1	96.50	96.60	1	8,709	0.01%
2020/07/31	6	95.25	12	96.08	97.20	-6	9,216	-0.07%
2020/07/30	3	94.13	2	93.95	94.50	1	9,312	0.01%
2020/07/29	2	92.35	2	92.45	93.80	0	9,369	0.00%
2020/07/28	2	95.70	8	92.60	91.90	-6	9,396	-0.06%
2020/07/27	7	96.56	1	96.50	95.90	6	9,428	0.06%
2020/07/24	11	97.76	19	97.69	96.10	-8	9,679	-0.08%
2020/07/23	2	99.35	1	98.60	98.60	1	9,680	0.01%
2020/07/22	9	99.19	8	98.75	99.10	1	9,783	0.01%
2020/07/21	4	97.00	5.1	97.48	97.70	-1.1	9,763	-0.01%
2020/07/20	1	95.80	37.1	95.38	95.40	-36.1	9,771	-0.37%
2020/07/17	11	98.95	7	98.93	97.20	4	9,794	0.04%
2020/07/16	53	96.40	8	97.09	96.30	45	9,711	0.46%
2020/07/15	10	98.01	47	97.84	96.00	-37	9,738	-0.38%
2020/07/14	10	98.66	77	100.54	97.70	-67	9,932	-0.67%
2020/07/13	113	101.61	0	0.00	102.00	113	9,837	1.15%	大買/鉅額交易
2020/07/10	32	103.33	121	104.60	101.00	-89	9,772	-0.91%	大賣/
2020/07/09	42	109.51	62	109.10	107.00	-20	9,605	-0.21%
2020/07/08	11	105.36	17	105.68	110.50	-6	9,125	-0.07%
2020/07/07	63	100.71	10	102.20	101.00	53	8,593	0.62%
2020/07/06	36	99.65	31.2	100.74	101.00	4.8	8,494	0.06%
2020/07/03	33	100.42	73	100.22	98.20	-40	8,424	-0.47%
2020/07/02	52	99.16	60	98.96	99.10	-8	8,282	-0.10%
2020/07/01	32	95.53	34	94.73	95.60	-2	7,965	-0.03%
2020/06/30	72	90.22	5	90.18	90.50	67	7,750	0.86%
2020/06/29	7	90.56	1	90.20	90.60	6	7,847	0.08%
2020/06/24	4	92.43	1	91.90	91.90	3	7,896	0.04%
2020/06/23	13	92.94	20	93.30	92.20	-7	8,098	-0.09%
2020/06/22	0	0.00	3	93.93	93.40	-3	8,226	-0.04%
2020/06/19	14	93.83	5	94.02	93.40	9	8,300	0.11%
2020/06/18	4	93.15	5	93.24	93.10	-1	8,361	-0.01%
2020/06/17	2	93.20	2	92.65	93.00	0	8,467	0.00%
2020/06/16	12	92.98	20	92.29	93.30	-8	8,585	-0.09%
2020/06/15	2	91.15	4	91.05	89.90	-2	8,755	-0.02%
2020/06/12	14	89.68	2	88.35	91.40	12	8,897	0.13%
2020/06/11	22	92.51	19	92.84	90.10	3	9,037	0.03%
2020/06/10	1	94.60	4	94.48	94.50	-3	9,128	-0.03%
2020/06/09	4	92.95	5	93.58	93.70	-1	9,272	-0.01%
2020/06/08	11	94.65	11	93.78	93.00	0	9,412	0.00%
2020/06/05	1	93.80	0	0.00	94.00	1	9,435	0.01%
2020/06/04	26	94.81	63	94.01	93.50	-37	9,492	-0.39%
2020/06/03	75	96.17	90.1	95.71	93.70	-15.1	9,494	-0.16%
2020/06/02	17	93.21	31	92.52	91.10	-14	9,284	-0.15%
2020/06/01	20	91.34	61	91.55	91.90	-41	9,379	-0.44%
2020/05/29	25	87.29	21	87.87	90.80	4	9,702	0.04%
2020/05/28	1	89.50	12.2	89.87	87.80	-11.2	9,720	-0.12%
2020/05/27	32	89.91	13	90.07	88.80	19	9,788	0.19%
2020/05/26	12	88.63	4	89.18	88.50	8	9,806	0.08%
2020/05/25	5	86.02	12	87.23	88.80	-7	9,789	-0.07%
2020/05/22	8	86.26	3	85.57	85.90	5	9,781	0.05%
2020/05/21	8	87.18	14	87.40	88.80	-6	9,752	-0.06%
2020/05/20	17	85.80	8	85.56	85.30	9	9,695	0.09%
2020/05/19	37	86.31	6	86.20	86.70	31	9,667	0.32%
2020/05/18	44	86.38	9	88.28	85.80	35	9,616	0.36%
2020/05/15	31	91.90	25	92.20	91.10	6	9,483	0.06%
2020/05/14	37	93.92	29	93.21	92.30	8	9,493	0.08%
2020/05/13	34	94.47	21	94.27	95.30	13	9,489	0.14%
2020/05/12	23	95.02	18	94.66	93.40	5	9,548	0.05%
2020/05/11	24	99.73	41.4	99.49	97.50	-17.4	9,540	-0.18%
2020/05/08	82	94.88	68.2	94.99	96.10	13.8	9,189	0.15%
2020/05/07	27	90.96	25	90.95	91.40	2	8,821	0.02%
2020/05/06	37	90.08	38	90.36	89.00	-1	8,781	-0.01%
2020/05/05	13	89.08	8	88.70	88.50	5	8,759	0.06%
2020/05/04	11	88.60	8	89.13	88.50	3	9,065	0.03%
2020/04/30	38	92.59	34	91.89	90.60	4	9,148	0.04%
2020/04/29	65	92.37	56	92.13	91.50	9	9,139	0.10%
2020/04/28	2	89.15	14	89.70	89.80	-12	8,958	-0.13%
2020/04/27	24	89.65	23	88.96	88.70	1	9,014	0.01%
2020/04/24	2	86.85	2	87.75	87.60	0	8,918	0.00%
2020/04/23	19	88.14	10	88.18	87.00	9	8,920	0.10%
2020/04/22	65	85.28	17	86.39	87.50	48	8,959	0.54%
2020/04/21	22	88.10	20	87.91	86.10	2	8,978	0.02%
2020/04/20	59	87.63	59	86.69	87.90	0	9,018	0.00%
2020/04/17	52	90.58	101	89.43	88.10	-49	8,971	-0.55%	大賣/
2020/04/16	1	87.40	3	87.70	87.80	-2	8,827	-0.02%
2020/04/15	2	87.85	3	88.33	87.80	-1	8,853	-0.01%
2020/04/14	17	87.06	15	86.94	88.00	2	9,047	0.02%
2020/04/13	13	84.68	13	84.51	85.30	0	9,083	0.00%
2020/04/10	8	86.45	4	87.23	86.20	4	9,123	0.04%
2020/04/09	5	87.86	25	88.57	86.50	-20	9,195	-0.22%
2020/04/08	12	90.26	2.7	90.71	89.60	9.3	9,340	0.10%
2020/04/07	9	86.66	28	86.74	87.30	-19	9,232	-0.21%
2020/04/06	17	79.92	4	79.85	81.20	13	9,085	0.14%
2020/04/01	16	78.83	15.1	78.93	79.50	0.9	9,076	0.01%
2020/03/31	11	78.95	61	79.19	77.90	-50	9,050	-0.55%
2020/03/30	28	75.60	19	77.38	78.40	9	9,000	0.10%
2020/03/27	44	77.66	57	77.23	75.70	-13	8,991	-0.14%
2020/03/26	31	73.96	33	74.20	75.70	-2	8,840	-0.02%
2020/03/25	7	74.97	9	74.81	75.70	-2	8,754	-0.02%
2020/03/24	37	68.76	18	68.64	69.80	19	8,674	0.22%
2020/03/23	40	62.24	64	61.91	63.80	-24	8,641	-0.28%
2020/03/20	10	61.84	38	62.28	63.30	-28	8,804	-0.32%
2020/03/19	46	59.13	31	59.25	57.60	15	8,700	0.17%
2020/03/18	35	69.48	22	70.69	64.00	13	8,591	0.15%
2020/03/17	20	73.40	42.1	72.41	70.50	-22.1	8,513	-0.26%
2020/03/16	31	80.35	16	82.81	75.60	15	8,509	0.18%
2020/03/13	43	80.16	23	82.17	83.50	20	8,405	0.24%
2020/03/12	42	86.80	13	86.52	87.70	29	8,233	0.35%
2020/03/11	39	94.09	27	95.50	92.40	12	8,168	0.15%
2020/03/10	3	91.37	22	92.74	95.90	-19	8,272	-0.23%
2020/03/09	18	95.37	12	94.28	92.40	6	8,457	0.07%
2020/03/06	5	99.36	12	99.69	98.60	-7	8,419	-0.08%
2020/03/05	47	99.56	69	99.70	99.60	-22	8,434	-0.26%
2020/03/04	42	98.60	51	98.95	96.80	-9	8,409	-0.11%
2020/03/03	10	96.07	10	96.49	95.70	0	8,435	0.00%
2020/03/02	7	88.61	6	88.77	94.40	1	8,804	0.01%
2020/02/27	9	93.82	27	96.35	90.00	-18	9,012	-0.20%
2020/02/26	3	96.47	5	96.40	96.00	-2	8,934	-0.02%
2020/02/25	0	0.00	1	96.80	97.80	-1	8,892	-0.01%
2020/02/24	21	95.80	18	95.69	95.00	3	8,833	0.03%
2020/02/21	17	98.00	11	97.77	97.80	6	8,794	0.07%
2020/02/20	31	98.82	30	97.99	97.60	1	8,782	0.01%
2020/02/19	5	97.30	9	97.81	97.70	-4	8,733	-0.05%
2020/02/18	7	97.47	3	97.80	96.50	4	8,702	0.05%
2020/02/17	18	98.02	21	97.66	97.20	-3	8,639	-0.03%
2020/02/14	11	99.75	4	100.15	99.90	7	8,553	0.08%
2020/02/13	3	101.33	4	101.88	100.00	-1	8,543	-0.01%
2020/02/12	7	101.93	41	102.11	101.00	-34	8,589	-0.40%
2020/02/11	2	98.65	9	98.96	99.70	-7	8,629	-0.08%
2020/02/10	26	95.18	27	95.55	95.40	-1	8,773	-0.01%
2020/02/07	7	99.56	5	98.36	97.00	2	9,047	0.02%
2020/02/06	28	99.09	19	99.01	100.50	9	9,113	0.10%
2020/02/05	73	99.55	34	99.65	97.80	39	9,034	0.43%
2020/02/04	23	95.74	16	96.41	96.40	7	8,705	0.08%
2020/02/03	23	92.52	28	92.06	94.90	-5	8,610	-0.06%
2020/01/31	18	89.37	24	89.91	91.20	-6	8,511	-0.07%
2020/01/30	15	90.39	47	89.50	87.30	-32	8,531	-0.38%
2020/01/20	5	95.40	11	95.91	96.90	-6	8,456	-0.07%
2020/01/17	14	95.06	33	95.02	94.50	-19	8,431	-0.23%
2020/01/16	31	94.31	30	94.64	95.30	1	8,427	0.01%
2020/01/15	24	96.21	24	96.44	95.80	0	8,401	0.00%
2020/01/14	52	94.30	17	94.26	95.20	35	8,835	0.40%
2020/01/13	6	90.45	7	90.83	90.70	-1	9,053	-0.01%
2020/01/10	10	89.47	36	89.06	89.30	-26	9,268	-0.28%
2020/01/09	6	91.55	5	91.76	91.80	1	9,510	0.01%
2020/01/08	20	92.55	7	92.07	90.20	13	10,031	0.13%
2020/01/07	12	99.15	5	97.60	97.60	7	10,026	0.07%
2020/01/06	7	101.07	13	101.85	100.00	-6	10,400	-0.06%
2020/01/03	7	102.71	6	101.83	101.50	1	10,881	0.01%
2020/01/02	8	104.25	10	104.15	105.00	-2	11,064	-0.02%
2019/12/31	1	97.80	7	99.59	99.50	-6	10,948	-0.05%
2019/12/30	10	99.81	4	100.13	99.00	6	11,076	0.05%
2019/12/27	3	101.67	4	101.88	101.50	-1	11,597	-0.01%
2019/12/26	10	100.24	1	101.00	100.00	9	11,658	0.08%
2019/12/25	3	99.23	3	99.70	100.00	0	11,688	0.00%
2019/12/24	11	99.36	7	99.07	98.30	4	11,747	0.03%
2019/12/23	10	101.94	5	100.60	99.90	5	11,804	0.04%
2019/12/20	15	104.50	15	103.63	103.50	0	11,897	0.00%
2019/12/19	4	105.50	7	105.43	105.50	-3	12,162	-0.02%
2019/12/18	19	108.42	16	107.34	106.00	3	12,220	0.02%
2019/12/17	16	109.66	15	109.63	109.50	1	12,325	0.01%
2019/12/16	6	104.50	7	104.79	104.50	-1	12,218	-0.01%
2019/12/13	24	106.58	27	105.80	104.50	-3	12,755	-0.02%
2019/12/12	7	104.93	13	104.65	104.50	-6	13,105	-0.05%
2019/12/11	11	105.14	24	105.00	104.00	-13	13,238	-0.10%
2019/12/10	0	0.00	12	102.75	102.00	-12	13,436	-0.09%
2019/12/09	14	104.68	8	104.63	103.50	6	13,574	0.04%
2019/12/06	4	105.13	11	105.77	105.50	-7	13,831	-0.05%
2019/12/05	16	105.94	6	107.25	104.00	10	14,405	0.07%
2019/12/04	16	109.38	10	109.55	107.50	6	14,663	0.04%
2019/12/03	4	106.25	120	107.22	108.50	-116	14,865	-0.78%	大賣/鉅額交易
2019/12/02	127	106.22	19	106.63	106.00	108	15,401	0.70%	大買/鉅額交易
2019/11/29	67	111.60	27	112.44	111.50	40	15,404	0.26%
2019/11/28	44	113.31	49	114.28	112.00	-5	15,298	-0.03%
2019/11/27	22	110.70	11	111.73	111.00	11	14,921	0.07%
2019/11/26	8	105.00	16	106.88	108.50	-8	14,529	-0.06%
2019/11/20	0	0.00	2	94.05	94.20	-2	14,664	-0.01%
2019/11/19	0	0.00	1	97.50	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	5	102.00	101.00	-5	14,718	-0.03%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	1	100.00	2	97.50	98.10	-1	15,137	-0.01%
2019/11/11	5	104.80	6	104.92	103.00	-1	15,473	-0.01%
2019/11/08	18	110.03	10	109.60	108.50	8	15,364	0.05%
2019/11/07	11	110.27	4	111.13	109.50	7	15,210	0.05%
2019/11/06	50	118.77	21	117.52	115.00	29	15,132	0.19%
2019/11/05	6	121.00	24	120.21	124.00	-18	14,872	-0.12%
2019/11/04	13	114.81	1	115.00	115.00	12	14,941	0.08%
2019/11/01	3	113.50	7	112.29	114.50	-4	15,078	-0.03%
2019/10/31	19	108.71	2	109.75	108.50	17	15,118	0.11%
2019/10/30	9	110.50	4	109.88	112.00	5	15,199	0.03%
2019/10/29	43	113.51	9	114.33	109.50	34	15,252	0.22%
2019/10/28	15	116.33	12	117.21	116.50	3	15,252	0.02%
2019/10/25	13	115.15	2	114.50	113.50	11	15,235	0.07%
2019/10/24	5	114.20	12	114.00	115.50	-7	15,301	-0.05%
2019/10/23	14	116.61	5	117.50	115.00	9	15,372	0.06%
2019/10/22	43	118.80	32	117.92	119.00	11	15,430	0.07%
2019/10/21	18	107.86	19	110.26	113.00	-1	15,094	-0.01%
2019/10/18	52	109.61	41	109.20	108.00	11	15,045	0.07%
2019/10/17	15	103.80	29	106.26	110.00	-14	15,039	-0.09%
2019/10/16	33	106.30	12	107.75	100.50	21	14,737	0.14%
2019/10/15	15	105.60	22	106.25	106.00	-7	14,272	-0.05%
2019/10/14	27	107.31	26	107.23	107.50	1	14,100	0.01%
2019/10/09	18	94.80	56	99.18	100.50	-38	13,740	-0.28%
2019/10/08	56	90.52	56	90.38	91.40	0	13,266	0.00%
2019/10/07	13	88.55	19	88.51	88.70	-6	13,351	-0.04%
2019/10/04	24	88.03	12	88.32	87.60	12	13,312	0.09%
2019/10/03	35	88.89	54	89.08	88.30	-19	13,326	-0.14%
2019/10/02	15	84.71	21	85.34	85.80	-6	12,862	-0.05%
2019/10/01	25	84.08	27	84.18	84.70	-2	12,819	-0.02%
2019/09/27	43	82.42	34	82.93	83.90	9	12,934	0.07%
2019/09/26	49	83.84	39	83.99	84.40	10	12,980	0.08%
2019/09/25	24	83.23	29	83.47	83.90	-5	12,975	-0.04%
2019/09/24	110	84.49	71	83.54	82.60	39	13,061	0.30%	大買/
2019/09/23	23	87.38	23	87.84	87.50	0	12,912	0.00%
2019/09/20	34	86.54	37	87.29	87.30	-3	13,227	-0.02%
2019/09/19	32	86.49	27	86.37	86.60	5	13,442	0.04%
2019/09/18	88	86.83	154	86.30	86.00	-66	13,397	-0.49%	大賣/
2019/09/17	68	85.36	62	85.95	85.40	6	12,890	0.05%
2019/09/16	44	82.48	70	83.17	84.00	-26	12,510	-0.21%
2019/09/12	32	82.63	49	82.92	82.00	-17	12,372	-0.14%
2019/09/11	54	81.26	39	81.29	80.50	15	12,101	0.12%
2019/09/10	36	81.40	28	80.92	81.20	8	11,925	0.07%
2019/09/09	84	81.21	97	81.73	83.00	-13	11,628	-0.11%
2019/09/06	111	78.53	89	78.68	78.00	22	10,977	0.20%	大買/
2019/09/05	82	76.94	29	76.97	76.20	53	10,564	0.50%
2019/09/04	39	73.90	64	74.66	77.10	-25	10,169	-0.25%
2019/09/03	14	70.80	17	70.49	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	3	68.50	68.70	-3	9,455	-0.03%
2019/08/30	4	68.23	4	67.48	67.00	0	9,453	0.00%
2019/08/29	2	66.30	2	67.10	67.50	0	9,601	0.00%
2019/08/28	4	65.13	7	65.61	65.90	-3	9,688	-0.03%
2019/08/27	3	65.97	7	66.87	66.00	-4	9,756	-0.04%
2019/08/26	15	66.04	2	66.60	66.00	13	9,649	0.13%
2019/08/23	10	69.62	9	69.77	69.50	1	9,512	0.01%
2019/08/22	2	71.65	1	71.60	71.50	1	9,384	0.01%
2019/08/21	1	71.00	1	70.80	71.40	0	9,339	0.00%
2019/08/20	7	71.61	520	71.47	70.50	-513	9,302	-5.51%	大賣/鉅額交易
2019/08/19	2	70.80	0	0.00	70.80	2	9,206	0.02%
2019/08/16	6	71.30	2	70.10	70.10	4	9,176	0.04%
2019/08/15	8	70.89	13	70.96	71.20	-5	9,143	-0.05%
2019/08/14	37	75.05	41	75.64	74.20	-4	9,003	-0.04%
2019/08/13	6	71.20	6	71.62	71.30	0	8,675	0.00%
2019/08/12	7	71.29	4	71.62	71.10	3	8,647	0.03%
2019/08/08	4	71.05	15	71.63	71.40	-11	8,592	-0.13%
2019/08/07	3	69.23	2	69.00	69.90	1	8,444	0.01%
2019/08/06	30	65.98	23	64.84	69.20	7	8,398	0.08%
2019/08/05	26	68.25	8	67.89	66.80	18	8,224	0.22%
2019/08/02	1	71.40	1	71.20	72.70	0	8,045	0.00%
2019/08/01	5	71.80	6	72.22	73.50	-1	7,985	-0.01%
2019/07/31	5	70.88	6	70.93	71.00	-1	7,850	-0.01%
2019/07/30	6	71.48	11	71.06	71.70	-5	7,746	-0.06%
2019/07/29	1	73.80	11	73.60	73.80	-10	7,627	-0.13%
2019/07/26	1	73.40	3	74.03	74.30	-2	7,588	-0.03%
2019/07/25	1	72.20	5	73.56	74.60	-4	7,550	-0.05%
2019/07/24	7	73.46	4	72.92	72.80	3	7,436	0.04%
2019/07/23	3	74.53	18	74.82	72.80	-15	7,315	-0.21%
2019/07/22	30	73.55	29	73.39	74.00	1	7,166	0.01%
2019/07/19	14	71.46	32	70.94	72.40	-18	6,836	-0.26%
2019/07/18	5	68.12	20	68.59	68.90	-15	6,579	-0.23%
2019/07/17	31	69.24	30	69.95	69.00	1	6,507	0.02%
2019/07/16	27	68.76	18	70.84	68.50	9	6,374	0.14%
2019/07/15	22	70.29	14	72.03	69.80	8	6,340	0.13%
2019/07/12	15	71.69	25	73.49	72.00	-10	6,566	-0.15%
2019/07/11	43	71.87	38	73.21	72.50	5	6,451	0.08%
2019/07/10	25	67.34	5	67.94	68.40	20	6,067	0.33%
2019/07/09	4	67.50	10	67.59	67.50	-6	5,994	-0.10%
2019/07/08	4	66.30	13	66.31	66.40	-9	5,837	-0.15%
2019/07/05	5	64.96	4	65.05	65.10	1	5,746	0.02%
2019/07/04	19	65.04	16	64.08	64.00	3	5,678	0.05%
2019/07/03	6	66.30	6	65.22	65.00	0	5,522	0.00%
2019/07/02	3	65.43	5	64.82	66.00	-2	5,438	-0.04%
2019/07/01	40	66.00	28	65.69	65.60	12	5,352	0.22%
2019/06/28	10	64.35	13	64.37	64.50	-3	5,160	-0.06%
2019/06/27	33	63.44	36	63.94	65.00	-3	5,060	-0.06%
2019/06/26	36	60.32	39	61.28	60.20	-3	4,783	-0.06%
2019/06/25	3	57.30	7	57.16	57.10	-4	4,876	-0.08%
2019/06/24	4	57.23	49	57.20	57.40	-45	5,093	-0.88%
2019/06/21	4	56.95	6	57.65	56.10	-2	5,048	-0.04%
2019/06/20	10	55.83	4	55.80	56.60	6	4,983	0.12%
2019/06/19	11	54.95	37	54.87	55.10	-26	5,046	-0.52%
2019/06/18	15	53.23	0	0.00	53.00	15	4,947	0.30%
2019/06/17	0	0.00	11	52.56	52.80	-11	4,964	-0.22%
2019/06/14	1	51.70	0	0.00	52.00	1	5,048	0.02%
2019/06/13	2	51.75	16	52.69	53.00	-14	5,187	-0.27%
2019/06/12	7	52.57	0	0.00	52.10	7	5,480	0.13%
2019/06/11	1	51.80	1	51.50	52.10	0	5,405	0.00%
2019/06/10	13	51.32	15	51.40	51.50	-2	5,338	-0.04%
2019/06/06	0	0.00	1	50.80	50.80	-1	5,275	-0.02%
2019/06/05	11	50.67	12	50.21	49.95	-1	5,209	-0.02%
2019/06/04	0	0.00	2	48.28	48.55	-2	5,016	-0.04%
2019/06/03	9	46.90	33	47.26	48.15	-24	4,902	-0.49%
2019/05/31	3	43.25	2	42.88	43.80	1	4,754	0.02%
2019/05/30	5	42.30	3	42.15	42.50	2	4,751	0.04%
2019/05/29	7	41.41	7	41.61	41.65	0	4,759	0.00%
2019/05/28	5	41.70	9	41.76	41.90	-4	4,771	-0.08%
2019/05/27	3	41.27	3	41.72	41.35	0	4,812	0.00%
2019/05/24	14	41.28	12	41.72	41.50	2	4,878	0.04%
2019/05/23	10	40.49	10	40.96	41.25	0	4,893	0.00%
2019/05/22	18	42.64	14	43.10	41.80	4	4,936	0.08%
2019/05/21	5	40.45	4	41.01	42.20	1	5,003	0.02%
2019/05/20	20	41.84	4	40.53	41.40	16	5,012	0.32%
2019/05/17	24	44.39	21	44.05	43.80	3	5,016	0.06%
2019/05/16	6	46.08	5	46.65	45.25	1	5,312	0.02%
2019/05/15	5	47.50	2	47.68	47.50	3	5,368	0.06%
2019/05/14	14	46.37	7	46.77	46.70	7	5,442	0.13%
2019/05/13	4	49.40	3	47.70	47.80	1	5,543	0.02%
2019/05/10	4	50.80	1	50.50	51.00	3	5,558	0.05%
2019/05/09	6	50.58	7	51.34	50.40	-1	5,544	-0.02%
2019/05/08	5	50.14	4	50.48	50.70	1	5,517	0.02%
2019/05/07	2	51.00	3	51.17	51.20	-1	5,530	-0.02%
2019/05/06	1	50.70	2	50.90	50.70	-1	5,630	-0.02%
2019/05/03	7	52.67	1	53.10	52.70	6	5,628	0.11%
2019/05/02	2	52.45	5	52.36	53.00	-3	5,637	-0.05%
2019/04/30	2	50.08	1	50.70	50.50	1	5,604	0.02%
2019/04/29	0	0.00	4	50.05	50.00	-4	5,725	-0.07%
2019/04/26	7	50.87	27	50.89	51.70	-20	5,741	-0.35%
2019/04/25	3	52.60	0	0.00	52.50	3	5,731	0.05%
2019/04/24	1	53.80	1	53.40	52.90	0	5,765	0.00%
2019/04/23	13	53.45	6	53.57	53.50	7	5,780	0.12%
2019/04/22	3	54.00	3	54.30	54.00	0	5,789	0.00%
2019/04/19	3	53.93	3	54.20	54.00	0	5,830	0.00%
2019/04/18	34	55.33	23	54.81	53.70	11	5,847	0.19%
2019/04/17	19	52.75	10	52.78	52.70	9	5,583	0.16%
2019/04/16	3	52.53	6	52.63	52.70	-3	5,734	-0.05%
2019/04/15	5	52.40	6	52.88	53.00	-1	5,824	-0.02%
2019/04/12	2	51.70	0	0.00	52.00	2	5,956	0.03%
2019/04/11	5	53.40	7	53.43	53.10	-2	6,111	-0.03%
2019/04/10	4	53.90	1	54.10	54.00	3	6,532	0.05%
2019/04/09	1	53.50	11	54.75	54.00	-10	7,067	-0.14%
2019/04/08	21	54.77	19	54.77	54.30	2	7,208	0.03%
2019/04/03	7	53.43	1	53.60	53.30	6	7,461	0.08%
2019/04/02	7	55.43	4	55.58	54.30	3	7,776	0.04%
2019/04/01	31	54.50	29	54.00	54.00	2	7,759	0.03%
2019/03/29	29	55.21	27	54.59	54.00	2	7,666	0.03%
2019/03/28	84	55.30	86	56.07	52.80	-2	7,511	-0.03%
2019/03/27	80	52.11	96	52.68	53.90	-16	7,012	-0.23%
2019/03/26	1	49.25	11	48.72	49.00	-10	6,655	-0.15%
2019/03/25	4	48.56	12	48.61	48.45	-8	6,643	-0.12%
2019/03/22	21	50.28	7	49.78	49.90	14	6,623	0.21%
2019/03/21	3	48.82	2	49.15	48.85	1	6,491	0.02%
2019/03/20	15	49.36	12	48.81	48.80	3	6,638	0.05%
2019/03/19	42	49.20	56	49.16	49.05	-14	6,655	-0.21%
2019/03/18	24	49.18	25	48.75	48.70	-1	6,553	-0.02%
2019/03/15	50	49.13	53	48.70	47.50	-3	6,382	-0.05%
2019/03/14	5	46.73	5	46.62	46.25	0	6,063	0.00%
2019/03/13	2	45.98	4	46.16	46.10	-2	6,087	-0.03%
2019/03/12	2	46.25	2	46.50	46.00	0	6,160	0.00%
2019/03/11	1	45.65	4	45.73	45.85	-3	6,200	-0.05%
2019/03/08	2	44.83	8	44.98	45.20	-6	6,283	-0.10%
2019/03/07	5	45.95	0	0.00	45.40	5	6,448	0.08%
2019/03/06	3	47.12	20	46.93	46.80	-17	6,502	-0.26%
2019/03/05	8	47.54	2	47.88	47.50	6	6,528	0.09%
2019/03/04	2	47.05	1	46.90	47.80	1	6,592	0.02%
2019/02/27	4	46.83	0	0.00	46.90	4	6,590	0.06%
2019/02/26	5	47.90	5	48.56	47.80	0	6,617	0.00%
2019/02/25	12	47.93	15	48.34	47.80	-3	6,610	-0.05%
2019/02/22	7	47.72	5	47.95	47.55	2	6,555	0.03%
2019/02/21	7	48.36	4	48.49	48.45	3	6,544	0.05%
2019/02/20	18	48.79	13	49.22	47.95	5	6,498	0.08%
2019/02/19	5	47.97	17	48.20	48.00	-12	6,403	-0.19%
2019/02/18	28	47.83	2	47.75	47.60	26	6,414	0.41%
2019/02/15	45	48.76	50	48.92	47.55	-5	6,359	-0.08%
2019/02/14	15	46.48	16	46.62	46.75	-1	6,030	-0.02%
2019/02/13	7	45.96	10	45.99	46.10	-3	5,949	-0.05%
2019/02/12	28	45.73	41	46.04	46.20	-13	5,884	-0.22%
2019/02/11	10	44.30	13	44.32	44.55	-3	5,769	-0.05%
2019/01/30	3	43.10	11	43.36	43.00	-8	5,735	-0.14%
2019/01/29	15	43.27	8	43.39	43.15	7	5,798	0.12%
2019/01/28	9	44.14	19	44.32	44.10	-10	5,802	-0.17%
2019/01/25	13	44.46	25	44.23	44.15	-12	5,810	-0.21%
2019/01/24	4	43.46	11	43.66	43.40	-7	5,742	-0.12%
2019/01/23	28	43.09	6	43.18	43.30	22	5,746	0.38%
2019/01/22	19	42.68	11	43.06	42.50	8	5,729	0.14%
2019/01/21	51	42.73	22	42.60	42.90	29	5,709	0.51%
2019/01/18	16	42.92	5	42.95	42.95	11	5,604	0.20%
2019/01/17	23	43.62	17	43.56	43.05	6	5,601	0.11%
2019/01/16	24	44.82	11	45.12	44.40	13	5,581	0.23%
2019/01/15	27	45.07	18	45.04	44.95	9	5,569	0.16%
2019/01/14	11	45.24	8	45.68	44.70	3	5,556	0.05%
2019/01/11	18	45.33	22	45.69	45.25	-4	5,558	-0.07%
2019/01/10	22	45.51	40	45.76	45.50	-18	5,491	-0.33%
2019/01/09	31	45.85	29	45.94	45.10	2	5,407	0.04%
2019/01/08	30	45.69	40	45.68	45.70	-10	5,307	-0.19%
2019/01/07	13	45.55	15	46.03	44.15	-2	5,135	-0.04%
2019/01/04	36	44.36	25	44.37	45.00	11	5,047	0.22%
2019/01/03	52	46.90	55	46.92	45.85	-3	4,916	-0.06%
2019/01/02	226	48.25	243	48.48	48.50	-17	4,756	-0.36%	大買/大賣/
2018/12/28	132	46.56	123	46.65	47.90	9	4,319	0.21%	大買/大賣/
2018/12/27	16	43.93	10	44.15	43.90	6	3,808	0.16%
2018/12/26	37	45.05	35	42.60	42.00	2	3,655	0.05%
2018/12/25	40	43.82	35	43.19	44.85	5	3,311	0.15%
2018/12/24	3	41.23	2	41.20	41.75	1	2,931	0.03%
2018/12/22	1	38.70	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	37.65	0	0.00	39.40	1	2,892	0.03%
2018/12/20	4	39.64	2	38.90	38.50	2	2,885	0.07%
2018/12/19	5	40.45	3	40.57	40.15	2	2,911	0.07%
2018/12/18	2	41.05	3	40.85	40.25	-1	2,911	-0.03%
2018/12/17	2	41.80	0	0.00	41.80	2	2,892	0.07%
2018/12/14	2	41.83	0	0.00	41.85	2	2,893	0.07%
2018/12/13	5	43.68	6	43.19	43.00	-1	2,877	-0.03%
2018/12/12	2	41.00	11	41.36	42.45	-9	2,716	-0.33%
2018/12/11	4	39.69	0	0.00	39.45	4	2,657	0.15%
2018/12/10	3	39.40	0	0.00	39.40	3	2,707	0.11%
2018/12/07	3	39.90	0	0.00	39.90	3	2,766	0.11%
2018/12/06	0	0.00	4	40.16	39.50	-4	2,882	-0.14%
2018/12/05	9	41.81	6	41.92	41.55	3	2,854	0.11%
2018/12/04	5	42.30	12	42.49	41.80	-7	2,842	-0.25%
2018/12/03	9	42.45	12	41.83	42.45	-3	2,839	-0.11%
2018/11/30	7	41.28	14	40.60	40.25	-7	2,770	-0.25%
2018/11/29	2	40.00	6	40.28	40.40	-4	2,639	-0.15%
2018/11/28	4	38.33	1	38.30	38.60	3	2,650	0.11%
2018/11/27	8	37.68	12	37.85	37.95	-4	2,627	-0.15%
2018/11/26	3	36.67	1.1	36.97	36.70	1.9	2,557	0.07%
2018/11/23	8	37.02	7	37.51	36.15	1	2,564	0.04%
2018/11/22	3	36.75	5	37.25	36.50	-2	2,519	-0.08%
2018/11/21	2	35.30	3	35.88	36.45	-1	2,504	-0.04%
2018/11/20	1	36.25	0	0.00	36.05	1	2,495	0.04%
2018/11/19	3	36.40	2	36.70	36.55	1	2,480	0.04%
2018/11/16	14	36.28	0	0.00	36.10	14	2,479	0.56%
2018/11/15	65	36.20	60	36.51	36.20	5	2,482	0.20%
2018/11/14	7.1	38.85	5	39.08	38.00	2.1	2,415	0.09%
2018/11/13	7	36.69	4	37.23	39.65	3	2,406	0.12%
2018/11/12	9	39.11	8	39.22	39.20	1	2,402	0.04%
2018/11/09	5	39.32	12	39.85	39.35	-7	2,445	-0.29%
2018/11/08	8	41.03	7	41.02	40.15	1	2,469	0.04%
2018/11/07	9	41.49	0	0.00	41.35	9	2,494	0.36%
2018/11/06	0	0.00	8	41.28	41.00	-8	2,523	-0.32%
2018/11/05	1	41.00	1	40.90	40.90	0	2,478	0.00%
2018/11/02	4	40.88	1	40.45	40.30	3	2,474	0.12%
2018/11/01	5	39.75	4	40.18	39.80	1	2,459	0.04%
2018/10/31	4	38.23	4	38.45	38.40	0	2,464	0.00%
2018/10/29	1	35.75	1	36.20	36.20	0	2,473	0.00%
2018/10/26	7	35.93	7	36.21	35.90	0	2,504	0.00%
2018/10/25	8	37.05	5	36.75	36.50	3	2,539	0.12%
2018/10/24	9	39.32	8	39.44	39.40	1	2,583	0.04%
2018/10/23	9	40.90	11	40.58	40.25	-2	2,666	-0.08%
2018/10/22	1	42.50	1	42.35	42.35	0	2,671	0.00%
2018/10/19	10	41.80	11	41.25	42.45	-1	2,701	-0.04%
2018/10/17	3	40.33	3	40.75	40.45	0	2,849	0.00%
2018/10/16	4	40.40	5	40.34	39.95	-1	2,978	-0.03%
2018/10/15	2	39.63	1	40.10	40.00	1	3,010	0.03%
2018/10/12	6	38.15	16	38.55	39.30	-10	3,074	-0.33%
2018/10/11	7	37.54	0	0.00	37.50	7	3,112	0.22%
2018/10/09	4	42.53	0	0.00	41.65	4	3,142	0.13%
2018/10/05	8	44.63	8	44.19	43.55	0	3,258	0.00%
2018/10/04	5	46.63	3	46.27	46.20	2	3,325	0.06%
2018/10/03	5	48.41	4	47.85	47.70	1	3,350	0.03%
2018/10/02	1	49.85	2	49.25	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	1	49.10	49.40	-1	3,436	-0.03%
2018/09/28	1	48.40	0	0.00	48.35	1	3,507	0.03%
2018/09/27	3	49.12	1	48.75	48.75	2	3,577	0.06%
2018/09/26	3	49.75	3	50.50	49.40	0	3,633	0.00%
2018/09/21	1	47.30	0	0.00	48.20	1	3,890	0.03%
2018/09/20	4	47.50	4	47.81	46.70	0	4,035	0.00%
2018/09/19	5	48.80	4	48.74	47.70	1	4,123	0.02%
2018/09/18	4	48.03	4	48.34	48.55	0	4,365	0.00%
2018/09/17	3	48.77	3	48.68	49.00	0	4,447	0.00%
2018/09/14	17	46.84	26	47.56	48.70	-9	4,592	-0.20%
2018/09/13	19	46.57	24	46.53	46.70	-5	4,756	-0.11%
2018/09/12	22	46.42	7	48.79	45.70	15	4,871	0.31%
2018/09/11	7	50.50	6	50.78	50.50	1	4,994	0.02%
2018/09/10	18	52.21	15	51.67	49.55	3	5,604	0.05%
2018/09/07	11	55.09	9	54.79	54.50	2	6,257	0.03%
2018/09/06	4	56.63	4	57.13	56.30	0	6,334	0.00%
2018/09/05	6	57.58	5	58.38	57.00	1	6,570	0.02%
2018/09/04	19	57.94	18	58.92	57.90	1	6,611	0.02%
2018/09/03	3	56.13	0	0.00	55.80	3	6,561	0.05%
2018/08/31	3	57.17	3	57.20	57.50	0	6,616	0.00%
2018/08/30	3	58.17	2	58.50	58.00	1	6,861	0.01%
2018/08/28	0	0.00	5	58.46	57.60	-5	7,024	-0.07%
2018/08/27	3	57.10	0	0.00	57.60	3	7,060	0.04%
2018/08/23	2	56.90	0	0.00	56.80	2	7,142	0.03%
2018/08/22	6	58.20	2	58.50	57.80	4	7,151	0.06%
2018/08/21	0	0.00	3	57.40	57.40	-3	7,158	-0.04%
2018/08/20	0	0.00	4	56.50	55.60	-4	7,213	-0.06%
2018/08/17	2	57.10	2	57.50	55.90	0	7,281	0.00%
2018/08/16	8	56.09	3	56.80	56.80	5	7,284	0.07%
2018/08/14	6	56.60	30	57.39	59.00	-24	7,260	-0.33%
2018/08/13	4	57.00	3	55.10	55.10	1	7,271	0.01%
2018/08/10	16.3	58.83	24	58.92	58.70	-7.8	7,230	-0.11%
2018/08/09	4	59.48	0	0.00	59.50	4	7,274	0.05%
2018/08/08	14	61.06	1	61.20	60.40	13	7,342	0.18%
2018/08/07	13	61.22	6	61.02	61.00	7	7,403	0.09%
2018/08/06	1	60.00	1	60.60	60.60	0	7,457	0.00%
2018/08/03	0	0.00	2	60.70	60.30	-2	7,509	-0.03%
2018/08/02	7	59.66	5	59.50	60.20	2	7,587	0.03%
2018/08/01	1	60.60	3	59.93	60.60	-2	7,627	-0.03%
2018/07/31	6	58.38	15	58.96	58.50	-9	7,749	-0.12%
2018/07/30	27	58.93	8	58.70	57.10	19	7,696	0.25%
2018/07/27	8	62.23	1	62.20	62.20	7	7,659	0.09%
2018/07/26	1	62.90	7	62.46	62.00	-6	7,659	-0.08%
2018/07/25	8	61.61	14	61.07	61.40	-6	7,631	-0.08%
2018/07/24	17	60.51	14	60.34	61.60	3	7,564	0.04%
2018/07/23	13	61.08	1	61.00	61.00	12	7,538	0.16%
2018/07/20	0	0.00	6	67.97	67.70	-6	7,467	-0.08%
2018/07/19	9	68.90	1	69.10	68.50	8	7,479	0.11%
2018/07/18	11	69.84	13	70.30	69.20	-2	7,561	-0.03%
2018/07/17	12	71.53	6	71.15	71.10	6	7,634	0.08%
2018/07/16	5	73.60	1	73.00	73.00	4	7,668	0.05%
2018/07/13	8	75.23	56	75.24	74.10	-48	7,717	-0.62%
2018/07/12	45	73.89	26	73.91	74.30	19	7,777	0.24%
2018/07/11	3	69.50	4	71.28	71.50	-1	7,951	-0.01%
2018/07/10	2	70.40	5	70.38	71.20	-3	8,152	-0.04%
2018/07/09	7	69.47	22	69.89	68.80	-15	8,229	-0.18%
2018/07/06	26	68.91	43	69.26	70.00	-17	8,437	-0.20%
2018/07/05	1	70.80	2	70.45	69.30	-1	8,417	-0.01%
2018/07/04	12	70.12	7	70.40	69.50	5	8,517	0.06%
2018/07/03	23	70.85	11	71.42	69.30	12	8,542	0.14%
2018/07/02	27	75.74	7	75.09	74.00	20	8,382	0.24%
2018/06/29	36	77.47	40	76.89	76.80	-4	8,241	-0.05%
2018/06/28	5	75.82	8	75.45	75.00	-3	8,087	-0.04%
2018/06/27	18	77.20	27	76.95	75.20	-9	7,997	-0.11%
2018/06/26	41	73.21	49	73.35	73.30	-8	7,753	-0.10%
2018/06/25	5	75.90	16	74.96	74.00	-11	7,689	-0.14%
2018/06/22	31	76.62	41	76.88	74.60	-10	7,564	-0.13%
2018/06/21	24	73.81	27	73.65	74.50	-3	7,364	-0.04%
2018/06/20	46	70.58	38	70.54	70.10	8	7,220	0.11%
2018/06/19	51	78.85	34	79.17	75.80	17	6,988	0.24%
2018/06/15	56	76.53	110.2	77.26	78.70	-54.2	6,386	-0.85%	大賣/
2018/06/14	4	71.85	7	72.50	71.60	-3	5,697	-0.05%
2018/06/13	67	71.54	99	72.61	72.80	-32	5,649	-0.57%
2018/06/12	8	69.34	15	69.07	68.80	-7	5,449	-0.13%
2018/06/11	57	68.47	2	69.75	67.80	55	5,399	1.02%
2018/06/08	46	69.48	23	69.57	69.10	23	5,381	0.43%
2018/06/07	37	71.90	39	71.82	70.40	-2	5,354	-0.04%
2018/06/06	40	68.66	38	69.01	68.80	2	5,211	0.04%
2018/06/05	14	67.70	18	67.57	66.70	-4	5,110	-0.08%
2018/06/04	8	67.75	6	68.00	67.40	2	5,120	0.04%
2018/06/01	16	67.02	8	67.24	67.30	8	5,098	0.16%
2018/05/31	1	65.30	15	66.09	66.00	-14	5,079	-0.28%
2018/05/30	13	64.62	1	65.50	65.50	12	5,094	0.24%
2018/05/29	2	67.10	1	66.70	66.30	1	5,095	0.02%
2018/05/28	11	67.40	33	67.54	67.70	-22	5,067	-0.43%
2018/05/25	22	66.14	36	65.86	66.30	-14	5,030	-0.28%
2018/05/24	0	0.00	3	64.30	64.40	-3	4,960	-0.06%
2018/05/23	12	63.62	3	63.67	63.60	9	4,964	0.18%
2018/05/22	22	64.82	10	64.69	64.20	12	5,011	0.24%
2018/05/21	7	64.94	6	64.73	64.80	1	5,012	0.02%
2018/05/18	3	63.43	1	63.10	63.30	2	4,974	0.04%
2018/05/17	17	63.93	3	63.50	63.60	14	5,028	0.28%
2018/05/16	8	63.58	0	0.00	63.40	8	5,027	0.16%
2018/05/15	5	66.74	4	68.00	65.70	1	5,024	0.02%
2018/05/14	9	68.63	2	67.85	68.00	7	5,097	0.14%
2018/05/11	5	69.04	10	68.84	67.50	-5	5,060	-0.10%
2018/05/10	1	68.80	24	68.63	68.60	-23	5,084	-0.45%
2018/05/09	16	68.01	8	68.49	67.20	8	5,131	0.16%
2018/05/08	18	67.98	26	66.15	67.10	-8	5,160	-0.16%
2018/05/07	1	64.60	2	64.85	64.60	-1	5,373	-0.02%
2018/05/04	13	64.48	9	64.64	64.00	4	5,382	0.07%
2018/05/03	8	63.38	1	63.60	62.50	7	5,331	0.13%
2018/05/02	8	62.64	3	63.00	63.30	5	5,381	0.09%
2018/04/30	2	61.90	1	61.70	62.20	1	5,457	0.02%
2018/04/27	20	61.87	8	62.33	61.00	12	5,518	0.22%
2018/04/26	4	60.53	11	60.37	59.70	-7	5,516	-0.13%
2018/04/25	6	62.32	13	62.33	62.50	-7	5,500	-0.13%
2018/04/24	13	61.30	8	60.96	61.90	5	5,534	0.09%
2018/04/23	10	65.60	4	66.75	65.10	6	5,446	0.11%
2018/04/20	2	70.45	13	70.89	68.80	-11	5,457	-0.20%
2018/04/19	18	72.92	33	72.37	72.00	-15	5,521	-0.27%
2018/04/18	11	71.99	17	71.80	72.60	-6	5,457	-0.11%
2018/04/17	30	75.48	11	73.72	71.00	19	5,323	0.36%
2018/04/16	13	71.78	18	72.58	73.90	-5	5,120	-0.10%
2018/04/13	9	69.69	18	69.71	69.50	-9	5,003	-0.18%
2018/04/12	22	68.71	23	68.80	68.10	-1	4,916	-0.02%
2018/04/11	12	66.50	26	65.47	65.60	-14	4,770	-0.29%
2018/04/10	19	66.90	18	66.21	65.20	1	4,870	0.02%
2018/04/09	5	64.28	7	64.69	65.60	-2	4,948	-0.04%
2018/04/03	4	59.55	4	59.75	59.70	0	4,918	0.00%
2018/03/30	1	61.20	0	0.00	61.00	1	5,215	0.02%
2018/03/29	1	62.30	2	62.20	61.90	-1	5,457	-0.02%
2018/03/28	1	62.40	6	62.22	62.80	-5	5,551	-0.09%
2018/03/27	3.2	62.94	3	63.30	62.40	0.2	5,731	0.00%
2018/03/26	1	62.80	1	62.60	62.60	0	5,896	0.00%
2018/03/22	2	65.95	1	64.50	64.20	1	6,360	0.02%
2018/03/21	2	65.30	8	65.36	65.80	-6	6,585	-0.09%
2018/03/20	0	0.00	1	63.40	64.90	-1	6,685	-0.01%
2018/03/19	5	64.44	2	64.90	63.60	3	6,963	0.04%
2018/03/16	4	66.55	2	67.05	65.60	2	7,111	0.03%
2018/03/15	4	67.70	3	67.70	67.30	1	7,364	0.01%
2018/03/13	4	67.73	4	67.68	67.60	0	8,097	0.00%
2018/03/12	16	66.86	15	66.03	66.80	1	8,360	0.01%
2018/03/09	1	63.80	1	64.00	64.50	0	8,627	0.00%
2018/03/08	22	63.87	2	64.65	64.20	20	9,055	0.22%
2018/03/07	2	62.90	10	62.10	62.00	-8	9,434	-0.08%
2018/03/06	1	64.30	3	63.67	63.00	-2	9,910	-0.02%
2018/03/05	2	63.60	30	63.67	63.50	-28	10,312	-0.27%
2018/03/02	5	66.36	3	66.00	66.00	2	10,928	0.02%
2018/03/01	5	67.42	5	67.78	67.30	0	11,114	0.00%
2018/02/27	2	68.70	1	68.90	67.90	1	11,471	0.01%
2018/02/26	0	0.00	2	69.00	67.80	-2	12,192	-0.02%
2018/02/23	10	68.44	7	68.86	68.20	3	12,693	0.02%
2018/02/22	6	68.55	1	68.50	68.00	5	12,907	0.04%
2018/02/21	1	66.50	1	66.40	67.80	0	12,973	0.00%
2018/02/12	0	0.00	1	63.00	63.20	-1	13,107	-0.01%
2018/02/09	9	61.31	38	60.80	63.10	-29	13,187	-0.22%
2018/02/08	9	64.58	2	65.25	64.00	7	13,132	0.05%
2018/02/07	2	67.45	8	68.14	66.70	-6	13,079	-0.05%
2018/02/06	24	67.62	3	65.53	65.30	21	13,028	0.16%
2018/02/05	7	71.27	1	71.90	72.50	6	12,926	0.05%
2018/02/02	4	73.93	4	74.48	73.10	0	12,932	0.00%
2018/02/01	14	73.69	7	73.60	73.90	7	12,910	0.05%
2018/01/31	5	72.64	3	72.70	72.50	2	12,812	0.02%
2018/01/30	41	73.65	36	73.33	71.60	5	12,766	0.04%
2018/01/29	14	69.86	10	69.95	69.80	4	12,415	0.03%
2018/01/26	9	69.56	7	69.80	69.60	2	12,561	0.02%
2018/01/25	22	68.69	15	68.81	69.70	7	12,866	0.05%
2018/01/24	4	68.80	3	69.00	68.70	1	12,819	0.01%
2018/01/23	8	71.10	8	71.76	70.20	0	12,762	0.00%
2018/01/22	4	71.70	7	71.93	71.50	-3	12,869	-0.02%
2018/01/19	2	70.80	2	70.55	70.80	0	12,893	0.00%
2018/01/18	7	71.89	8	72.06	70.10	-1	13,001	-0.01%
2018/01/17	2	71.55	5	71.88	72.30	-3	13,148	-0.02%
2018/01/16	8	72.88	11	72.77	71.30	-3	13,100	-0.02%
2018/01/15	22	71.80	6	71.30	71.70	16	12,963	0.12%
2018/01/12	3	68.07	1	68.50	68.50	2	12,811	0.02%
2018/01/11	11	67.95	15	68.00	67.90	-4	12,812	-0.03%
2018/01/10	15	68.03	4	69.40	67.40	11	12,790	0.09%
2018/01/09	15	69.68	8	71.15	68.80	7	12,750	0.05%
2018/01/08	48	73.19	50	73.40	71.90	-2	12,615	-0.02%
2018/01/05	30	74.10	26	74.49	73.60	4	12,565	0.03%
2018/01/04	43	73.18	38	73.03	73.20	5	12,503	0.04%
2018/01/03	39	71.74	35	71.83	74.50	4	12,357	0.03%
2018/01/02	12	66.92	12	67.00	69.10	0	12,118	0.00%