宏捷科 (8086)-元富-緯城券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/05/21	1	128.50	1	129.00	128.50	0	4,767	0.00%
2024/05/20	2	127.75	0	0.00	130.00	2	5,075	0.04%
2024/05/17	2	128.25	0	0.00	128.50	2	5,354	0.04%
2024/05/14	5	128.50	1	129.00	129.00	4	5,812	0.07%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	7	130.50	0	0.00	129.00	7	6,025	0.12%
2024/05/09	1	139.50	0	0.00	136.00	1	6,017	0.02%
2024/05/06	1	141.00	0	0.00	137.50	1	6,159	0.02%
2024/04/30	0	0.00	47	141.00	138.00	-47	6,128	-0.77%
2024/04/29	0	0.00	1	134.00	137.00	-1	6,095	-0.02%
2024/04/26	37	130.19	0	0.00	130.00	37	6,101	0.61%
2024/04/24	1	132.50	0	0.00	133.00	1	6,199	0.02%
2024/04/22	1	126.00	0	0.00	126.50	1	6,254	0.02%
2024/04/19	16	129.22	1.5	131.33	130.50	14.5	6,244	0.23%
2024/04/18	1.1	136.05	0	0.00	136.00	1.1	6,235	0.02%
2024/04/17	2	135.26	1	136.50	137.00	1	6,273	0.02%
2024/04/16	2	132.50	1	131.50	132.00	1	6,267	0.02%
2024/04/12	3.1	139.52	3	141.33	139.50	0	6,300	0.00%
2024/04/11	3.6	141.67	0	0.00	142.00	3.6	6,385	0.06%
2024/04/10	0.1	145.00	1	145.50	145.50	-0.9	6,613	-0.01%
2024/04/09	2	145.51	1	145.00	145.50	1	6,700	0.02%
2024/04/08	7.2	149.10	2	146.50	146.00	5.2	6,701	0.08%
2024/04/03	4	151.75	5	152.90	153.00	-1	6,653	-0.02%
2024/04/02	3	147.83	1	150.00	150.00	2	6,505	0.03%
2024/04/01	3.1	148.61	0	0.00	146.00	3.1	6,500	0.05%
2024/03/29	1	143.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	5.1	143.71	0	143.50	143.00	5.1	6,631	0.08%
2024/03/27	1.1	149.43	2	147.75	147.50	-1	6,657	-0.01%
2024/03/26	2	151.50	3	149.67	148.00	-1	6,672	-0.01%
2024/03/25	2	157.25	2	154.00	154.00	0	6,721	0.00%
2024/03/21	3	147.33	1	146.00	146.50	2	6,791	0.03%
2024/03/20	11.2	151.68	43	151.60	148.00	-31.8	6,725	-0.47%
2024/03/19	2	155.75	2	161.50	158.00	0	6,646	0.00%
2024/03/18	1	158.00	8	159.25	158.00	-7	6,507	-0.11%
2024/03/15	1	153.50	1	155.99	153.50	0	6,533	0.00%
2024/03/14	2	148.50	0	0.00	148.00	2	6,492	0.03%
2024/03/13	6	152.58	0	0.00	153.50	6	6,499	0.09%
2024/03/12	1	158.00	13	159.15	157.50	-12	6,554	-0.18%
2024/03/11	2	156.50	7	155.00	154.50	-5	6,616	-0.08%
2024/03/08	16.1	150.92	4	149.75	148.00	12.1	6,843	0.18%
2024/03/07	24.1	158.93	15	157.73	155.50	9.1	6,863	0.13%
2024/03/06	2	153.00	3	156.17	156.50	-1	6,810	-0.01%
2024/03/05	15	154.37	14	160.50	153.00	1	7,132	0.01%
2024/03/04	2	150.50	4	150.00	149.50	-2	6,935	-0.03%
2024/03/01	2.1	147.07	8	148.94	149.00	-6	7,028	-0.08%
2024/02/29	0	0.00	1	140.00	141.50	-1	7,376	-0.01%
2024/02/27	3	137.00	1	139.00	137.50	2	7,583	0.03%
2024/02/26	2	140.50	48	140.02	141.50	-46	7,726	-0.60%
2024/02/22	1	145.50	1	149.00	145.50	0	7,700	0.00%
2024/02/21	6	148.67	9	149.72	147.50	-3	7,663	-0.04%
2024/02/20	4	145.50	3	144.17	143.50	1	7,390	0.01%
2024/02/19	0	0.00	17	144.62	146.00	-17	7,152	-0.24%
2024/02/16	4	133.00	12	131.92	133.00	-8	6,911	-0.12%
2024/02/15	3	131.33	4	130.75	131.00	-1	6,907	-0.01%
2024/02/05	4	128.00	0	0.00	127.50	4	6,912	0.06%
2024/02/02	0	0.00	2	127.00	123.00	-2	7,017	-0.03%
2024/02/01	2	122.50	1	125.00	124.50	1	7,181	0.01%
2024/01/31	0	0.00	4	124.00	124.00	-4	7,284	-0.05%
2024/01/30	0	0.00	3	118.83	121.00	-3	7,457	-0.04%
2024/01/29	0	0.00	1	117.00	117.00	-1	7,574	-0.01%
2024/01/26	0	0.00	2	117.50	117.00	-2	7,741	-0.03%
2024/01/25	2	116.25	0	0.00	115.50	2	7,829	0.03%
2024/01/24	2	117.75	1	118.50	118.00	1	8,076	0.01%
2024/01/22	0	0.00	1	116.50	118.50	-1	8,375	-0.01%
2024/01/19	3	112.83	1	115.50	115.00	2	8,337	0.02%
2024/01/18	1	112.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1	118.00	1	119.50	116.50	0	8,260	0.00%
2024/01/16	0	0.00	1	116.50	116.50	-1	8,224	-0.01%
2024/01/15	6	114.00	0	0.00	116.50	6	8,198	0.07%
2024/01/12	4	114.50	0	0.00	113.50	4	8,208	0.05%
2024/01/11	27	114.56	0	0.00	114.50	27	8,179	0.33%
2024/01/09	5	117.00	5.2	117.02	117.00	-0.2	8,130	0.00%
2024/01/05	42	118.00	0	0.00	117.00	42	8,054	0.52%
2024/01/04	14.2	121.37	3	123.83	118.50	11.2	7,944	0.14%
2024/01/03	10.1	121.47	1	120.50	120.00	9.1	7,701	0.12%
2024/01/02	15	130.00	0	0.00	129.00	15	7,612	0.20%
2023/12/29	0	0.00	2	131.00	131.00	-2	7,661	-0.03%
2023/12/28	1	128.00	1	128.00	128.00	0	7,880	0.00%
2023/12/27	0	0.00	4	131.63	132.00	-4	7,841	-0.05%
2023/12/25	2	130.51	1	129.50	129.50	1	7,736	0.01%
2023/12/22	1	124.00	3	123.83	123.50	-2	7,629	-0.03%
2023/12/20	4	122.00	42	123.00	122.00	-38	7,532	-0.50%
2023/12/19	4	124.26	1	122.50	122.50	3	7,433	0.04%
2023/12/18	7.2	129.88	2	129.00	129.50	5.2	7,350	0.07%
2023/12/15	0	0.00	1	135.00	134.50	-1	7,320	-0.01%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	0	0.00	1	136.00	136.00	-1	7,405	-0.01%
2023/12/08	0	0.00	2	142.25	139.00	-2	7,394	-0.03%
2023/12/07	7	140.43	1	142.00	137.50	6	7,512	0.08%
2023/12/06	0	0.00	1	140.50	142.00	-1	7,637	-0.01%
2023/12/05	18	137.50	17	137.24	139.00	1	7,538	0.01%
2023/12/04	1	137.50	3.1	139.81	139.50	-2.1	7,401	-0.03%
2023/12/01	15	137.10	11.1	138.09	137.50	3.9	7,428	0.05%
2023/11/30	13	135.19	18	138.69	139.00	-5	7,508	-0.07%
2023/11/29	5.1	129.27	5	129.80	130.50	0.1	7,336	0.00%
2023/11/28	12	127.25	13.1	126.12	127.50	-1.1	7,309	-0.01%
2023/11/27	22.1	132.00	9.3	137.63	125.50	12.8	7,161	0.18%
2023/11/24	2	127.75	13	134.04	139.00	-11	6,737	-0.16%
2023/11/22	1	122.00	1	123.00	122.50	0	6,286	0.00%
2023/11/21	1	121.50	1	124.00	124.00	0	6,247	0.00%
2023/11/20	5	123.50	2	123.25	123.00	3	6,208	0.05%
2023/11/17	1	127.50	1	130.00	127.00	0	6,142	0.00%
2023/11/16	2	127.50	3	129.00	129.50	-1	6,124	-0.02%
2023/11/15	1	130.50	1	129.00	129.00	0	6,074	0.00%
2023/11/14	4	129.50	2	131.00	131.00	2	6,020	0.03%
2023/11/13	11	131.77	10	131.30	131.00	1	5,958	0.02%
2023/11/10	2	130.25	4	131.50	132.00	-2	5,855	-0.03%
2023/11/09	4	122.89	8	125.69	129.50	-4	5,621	-0.07%
2023/11/08	3	121.83	3.2	122.00	123.00	-0.2	5,388	0.00%
2023/11/07	13.2	121.89	13	122.27	120.00	0.2	5,235	0.00%
2023/11/06	2	117.50	4.5	117.56	116.50	-2.5	4,945	-0.05%
2023/11/03	6	113.00	6	113.25	112.00	0	4,829	0.00%
2023/11/02	14.5	111.73	9	111.89	112.00	5.5	4,675	0.12%
2023/11/01	12	112.54	11	112.86	112.50	1	4,719	0.02%
2023/10/31	3	107.17	18.8	111.03	112.50	-15.7	4,614	-0.34%
2023/10/30	2	103.25	2	103.75	102.50	0	4,409	0.00%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/26	1.1	96.84	0	0.00	96.00	1.1	4,311	0.03%
2023/10/25	0.1	100.50	0	0.00	99.80	0.1	4,325	0.00%
2023/10/24	0.1	97.60	2	97.60	97.50	-2	4,317	-0.05%
2023/10/23	0	100.00	0	0.00	98.80	0	4,354	0.00%
2023/10/20	1.2	98.58	0	0.00	99.00	1.2	4,363	0.03%
2023/10/19	0.3	102.36	0	0.00	101.50	0.3	4,417	0.01%
2023/10/18	1	107.00	1	104.50	104.50	0	4,446	0.00%
2023/10/17	0.1	105.19	1	104.50	104.50	-0.9	4,526	-0.02%
2023/10/13	1.2	107.42	0	0.00	106.50	1.2	4,614	0.03%
2023/10/12	0	106.00	0	0.00	107.50	0	4,638	0.00%
2023/10/11	0.3	106.45	0	0.00	104.50	0.3	4,650	0.01%
2023/10/06	1.5	107.77	1	107.50	107.50	0.5	4,674	0.01%
2023/10/05	5.1	107.61	1	107.50	107.50	4.1	4,711	0.09%
2023/10/04	4	110.88	1	115.00	109.00	3	4,741	0.06%
2023/10/03	2	109.26	0	0.00	108.50	2	4,573	0.04%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	2.1	107.52	0	0.00	107.50	2.1	4,924	0.04%
2023/09/27	0.1	107.25	0	0.00	108.00	0.1	5,086	0.00%
2023/09/26	0	0.00	2	110.50	108.50	-2	5,103	-0.04%
2023/09/22	1	110.00	1	111.00	111.50	0	5,146	0.00%
2023/09/21	0.1	109.50	0	0.00	110.50	0.1	5,139	0.00%
2023/09/20	3.1	111.99	0	0.00	112.50	3.1	5,107	0.06%
2023/09/19	6	114.08	0	0.00	113.50	6	5,073	0.12%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/13	1	119.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	2	120.75	4	120.50	120.50	-2	4,754	-0.04%
2023/09/11	4.1	120.61	6	119.58	117.50	-1.9	4,616	-0.04%
2023/09/08	2	115.25	3	115.83	116.50	-1	4,370	-0.02%
2023/09/07	6	116.33	9.1	117.06	115.00	-3	4,311	-0.07%
2023/09/06	5	113.80	5	114.60	114.00	0	4,118	0.00%
2023/09/05	6.1	112.17	5	112.20	112.00	1.1	3,955	0.03%
2023/09/04	3	105.70	149	109.98	110.00	-146	3,740	-3.90%	大賣/鉅額交易
2023/09/01	2	99.70	26	99.33	100.00	-24	3,578	-0.67%
2023/08/31	23	96.33	23	98.50	97.00	0	3,519	0.00%
2023/08/30	2	96.70	6	97.27	97.70	-4	3,555	-0.11%
2023/08/29	0	0.00	1	92.00	91.70	-1	3,535	-0.03%
2023/08/28	2	91.25	0	0.00	90.60	2	3,558	0.06%
2023/08/25	3	93.20	3	94.87	93.20	0	3,585	0.00%
2023/08/24	1	94.20	4	94.05	94.40	-3	3,576	-0.08%
2023/08/23	2	94.60	1.1	93.47	94.60	0.9	3,561	0.03%
2023/08/22	1	90.30	0	0.00	90.40	1	3,524	0.03%
2023/08/21	1	87.00	0	0.00	87.50	1	3,506	0.03%
2023/08/18	1	90.50	0	0.00	87.50	1	3,505	0.03%
2023/08/16	1	89.00	0	0.00	88.90	1	3,512	0.03%
2023/08/15	1	89.80	3	90.33	88.00	-2	3,502	-0.06%
2023/08/10	0	0.00	1	95.50	93.60	-1	3,487	-0.03%
2023/08/09	23	97.40	1	95.30	94.90	22	3,499	0.63%
2023/08/08	1	100.00	3	98.10	99.20	-2	3,431	-0.06%
2023/08/07	3	99.70	3	100.10	100.00	0	3,397	0.00%
2023/08/04	1	96.70	29.1	97.98	99.50	-28.1	3,254	-0.86%
2023/07/31	1	93.30	0	0.00	92.30	1	3,097	0.03%
2023/07/28	1	92.90	1	92.40	91.60	0	3,081	0.00%
2023/07/27	0	0.00	4	91.03	91.10	-4	3,068	-0.13%
2023/07/26	3.1	91.59	0	0.00	90.00	3.1	3,101	0.10%
2023/07/25	1	95.80	2	95.90	95.50	-1	3,086	-0.03%
2023/07/24	20	96.70	0	0.00	95.90	20	3,095	0.65%
2023/07/21	4	97.75	1	97.90	97.50	3	3,030	0.10%
2023/07/20	0	0.00	5	100.10	100.00	-5	3,024	-0.17%
2023/07/19	2	98.15	22	101.43	96.20	-20	2,932	-0.68%
2023/07/18	2	97.80	0.1	95.20	96.50	1.9	2,905	0.07%
2023/07/17	1	98.60	1	97.50	96.60	0	2,913	0.00%
2023/07/14	1	97.70	1	97.60	97.60	0	2,935	0.00%
2023/07/13	4	98.85	2	98.80	97.60	2	2,963	0.07%
2023/07/12	23	100.70	3	101.67	99.20	20	2,963	0.67%
2023/07/11	27	100.46	27	101.23	103.00	0	2,923	0.00%
2023/07/10	1	96.50	3	99.47	99.90	-2	2,853	-0.07%
2023/07/07	4	97.08	2	98.00	96.40	2	2,797	0.07%
2023/07/06	16	98.10	19	100.05	101.00	-3	2,753	-0.11%
2023/07/05	19	96.89	19	96.27	93.90	0	2,569	0.00%
2023/07/04	0	0.00	1	91.80	92.20	-1	2,486	-0.04%
2023/07/03	21	89.78	23	91.09	91.30	-2	2,511	-0.08%
2023/06/30	2	90.90	23	91.40	90.30	-21	2,543	-0.83%
2023/06/29	1	88.80	1	88.10	88.50	0	2,648	0.00%
2023/06/28	0	0.00	1	87.80	88.00	-1	2,944	-0.03%
2023/06/27	2	86.00	0	0.00	86.00	2	3,058	0.07%
2023/06/16	21	90.19	1	91.40	90.50	20	3,177	0.63%
2023/06/15	0	0.00	32	92.48	92.00	-32	3,176	-1.01%
2023/06/14	3	89.17	1	88.60	88.60	2	3,176	0.06%
2023/06/13	1	90.80	0	0.00	90.70	1	3,171	0.03%
2023/06/12	2	90.35	2	89.80	89.80	0	3,162	0.00%
2023/06/08	33	90.88	2	91.05	90.10	31	3,136	0.99%
2023/06/07	7	93.17	18	93.62	93.20	-11	3,092	-0.36%
2023/06/06	3	88.37	6	89.37	89.60	-3	2,970	-0.10%
2023/06/05	17	89.72	7	90.03	90.00	10	2,919	0.34%
2023/06/02	5	87.84	2	87.95	88.10	3	2,829	0.11%
2023/06/01	1	83.30	1	84.60	84.10	0	2,751	0.00%
2023/05/31	2	84.00	81	83.92	82.90	-79	2,754	-2.87%
2023/05/26	0	0.00	2	81.00	81.30	-2	2,705	-0.07%
2023/05/23	0	0.00	1	82.00	81.00	-1	2,793	-0.04%
2023/05/19	1	77.90	0	0.00	78.00	1	2,833	0.04%
2023/05/18	0	0.00	1	78.40	78.00	-1	2,834	-0.04%
2023/05/17	1	76.70	0	0.00	77.40	1	2,828	0.04%
2023/05/16	0	0.00	1	79.00	77.20	-1	2,814	-0.04%
2023/05/15	1	77.00	0	0.00	76.80	1	2,805	0.04%
2023/05/12	1	79.40	1	79.10	79.30	0	2,795	0.00%
2023/05/09	3	80.00	0	0.00	78.80	3	2,816	0.11%
2023/05/08	1	81.20	1	81.00	81.00	0	2,812	0.00%
2023/05/05	60	80.53	0	0.00	80.10	60	2,834	2.12%
2023/05/04	0	0.00	2	81.60	81.20	-2	2,828	-0.07%
2023/05/03	1	82.10	1	82.30	82.10	0	2,846	0.00%
2023/05/02	1	85.30	3	84.57	84.30	-2	2,862	-0.07%
2023/04/28	1	83.00	1.1	83.98	82.80	-0.1	2,943	0.00%
2023/04/27	4	80.08	0	0.00	79.60	4	2,979	0.13%
2023/04/26	2	82.05	0	0.00	82.00	2	2,971	0.07%
2023/04/25	2	85.20	3	85.80	83.00	-1	2,969	-0.03%
2023/04/24	20	88.30	0	0.00	88.30	20	2,943	0.68%
2023/04/21	10	90.60	0	0.00	89.00	10	2,953	0.34%
2023/04/20	1	91.70	0	0.00	90.60	1	2,945	0.03%
2023/04/19	6	94.77	5	94.44	94.10	1	3,037	0.03%
2023/04/18	5	93.64	0	0.00	93.00	5	3,004	0.17%
2023/04/17	0	0.00	19	92.00	93.90	-19	3,010	-0.63%
2023/04/14	1	90.40	0	0.00	90.40	1	2,968	0.03%
2023/04/13	22	91.30	0	0.00	90.40	22	2,945	0.75%
2023/04/12	4	93.40	3	93.27	93.40	1	2,911	0.03%
2023/04/11	2	94.65	1	94.90	93.70	1	2,871	0.03%
2023/04/07	2	90.45	8	90.93	90.60	-6	2,734	-0.22%
2023/04/06	1	88.51	4	88.58	89.00	-3	2,638	-0.11%
2023/03/30	0	85.50	4	86.83	87.80	-4	2,526	-0.16%
2023/03/29	15	87.53	13	86.12	85.10	2	2,387	0.08%
2023/03/28	2	82.10	7	82.54	82.30	-5	2,095	-0.24%
2023/03/27	0	0.00	1	81.80	82.80	-1	1,974	-0.05%
2023/03/24	0	0.00	6	80.73	80.90	-6	1,894	-0.32%
2023/03/23	0	0.00	2	78.45	78.10	-2	1,841	-0.11%
2023/03/22	0	77.60	0	0.00	78.10	0	1,842	0.00%
2023/03/20	1	78.60	3	77.33	77.30	-2	1,850	-0.11%
2023/03/17	2	77.20	5	76.00	77.00	-3	1,844	-0.16%
2023/03/15	1	74.20	1	75.40	74.00	0	1,808	0.00%
2023/03/10	2	75.95	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	78.20	0	0.00	77.80	1	1,897	0.05%
2023/03/08	3	78.73	1	78.30	78.90	2	1,918	0.10%
2023/03/07	2	79.30	0	0.00	78.50	2	1,953	0.10%
2023/03/03	1	74.90	1	76.10	77.50	0	2,067	0.00%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/02/24	2	77.10	0	0.00	76.70	2	2,435	0.08%
2023/02/23	1	77.80	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	0.00	1	78.20	77.50	-1	2,422	-0.04%
2023/02/20	1	78.90	0	0.00	81.00	1	2,353	0.04%
2023/02/09	1	78.40	1	77.30	77.30	0	2,420	0.00%
2023/02/06	0	76.70	0	0.00	76.70	0	2,413	0.00%
2023/02/03	1	76.50	0	0.00	75.60	1	2,440	0.04%
2023/02/02	1	78.90	1	78.60	78.40	0	2,458	0.00%
2023/02/01	2	78.65	1	78.30	77.90	1	2,486	0.04%
2023/01/31	0	0.00	4	79.43	79.50	-4	2,460	-0.16%
2023/01/30	5	77.02	6	79.12	79.90	-1	2,435	-0.04%
2023/01/17	12	73.98	17	73.84	74.20	-5	2,326	-0.21%
2023/01/16	1	70.50	1	71.20	69.90	0	2,254	0.00%
2023/01/13	1	73.00	2	72.05	70.50	-1	2,238	-0.04%
2023/01/12	0	0.00	1	73.60	72.50	-1	2,229	-0.04%
2023/01/11	1	74.30	0	0.00	74.10	1	2,223	0.04%
2023/01/10	0	0.00	5	74.24	74.20	-5	2,221	-0.23%
2023/01/09	10	75.25	7	75.50	75.20	3	2,193	0.14%
2023/01/06	0	73.10	1	72.40	73.10	-1	2,076	-0.05%
2023/01/05	3	73.77	0	0.00	71.90	3	2,069	0.14%
2022/12/29	0	0.00	2	68.80	69.10	-2	2,026	-0.10%
2022/12/28	0	68.30	0	0.00	66.90	0	2,073	0.00%
2022/12/27	1	68.60	1	68.40	68.20	0	2,079	0.00%
2022/12/23	0	0.00	1	67.10	67.70	-1	2,102	-0.05%
2022/12/22	1	66.90	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	67.60	10	67.10	66.60	-9	2,129	-0.42%
2022/12/20	1	70.30	1	71.70	67.10	0	2,140	0.00%
2022/12/19	4	71.53	0	0.00	71.20	4	2,137	0.19%
2022/12/13	0	0.00	1	71.80	71.10	-1	2,120	-0.05%
2022/12/12	1	69.10	2	70.95	70.90	-1	2,117	-0.05%
2022/12/09	4	70.93	2	69.80	69.80	2	2,110	0.09%
2022/12/05	1	76.90	0	0.00	74.50	1	2,069	0.05%
2022/12/02	0	0.00	1	76.00	76.10	-1	2,032	-0.05%
2022/12/01	1	75.90	0	0.00	75.40	1	2,018	0.05%
2022/11/30	1	76.40	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2	75.70	1	75.60	76.40	1	1,991	0.05%
2022/11/28	1	78.80	1	79.10	78.80	0	1,970	0.00%
2022/11/25	0	0.00	9	80.07	79.30	-9	1,999	-0.45%
2022/11/24	22	78.27	15	78.87	81.50	7	2,007	0.35%
2022/11/23	2	73.75	6	74.22	75.50	-4	1,717	-0.23%
2022/11/21	1	68.20	1	70.00	67.60	0	1,615	0.00%
2022/11/18	1	71.10	0	0.00	68.80	1	1,630	0.06%
2022/11/17	0	0.00	1	70.30	70.50	-1	1,689	-0.06%
2022/11/16	1	68.20	0	0.00	68.60	1	1,764	0.06%
2022/11/11	1	65.30	3	67.60	65.80	-2	1,720	-0.12%
2022/11/10	1	66.20	3	66.30	66.90	-2	1,656	-0.12%
2022/11/09	3	64.40	0	0.00	64.50	3	1,622	0.19%
2022/11/08	0	0.00	4	63.20	62.70	-4	1,608	-0.25%
2022/11/07	1	64.00	2	64.10	63.60	-1	1,598	-0.06%
2022/11/04	0	0.00	2	62.90	63.50	-2	1,608	-0.12%
2022/11/03	1	63.40	1	63.10	63.40	0	1,598	0.00%
2022/11/02	2	63.90	1	64.00	63.30	1	1,583	0.06%
2022/11/01	25	62.55	27	61.89	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	6	59.87	61.80	-6	1,530	-0.39%
2022/10/28	38	56.38	35	56.32	56.20	3	1,509	0.20%
2022/10/27	0	0.00	3	60.17	60.30	-3	1,465	-0.20%
2022/10/25	1	58.80	3	61.00	58.00	-2	1,444	-0.14%
2022/10/21	1	60.20	0	0.00	58.70	1	1,443	0.07%
2022/10/19	1	62.20	0	0.00	60.60	1	1,494	0.07%
2022/10/18	2	60.50	2	61.30	60.60	0	1,485	0.00%
2022/10/17	0	0.00	1	60.80	60.50	-1	1,477	-0.07%
2022/10/11	1	59.70	0	0.00	59.60	1	1,429	0.07%
2022/10/07	0	0.00	1	63.00	62.50	-1	1,429	-0.07%
2022/10/06	3	62.93	2	63.20	63.70	1	1,440	0.07%
2022/10/05	2	64.50	2	64.70	65.00	0	1,425	0.00%
2022/10/03	1	60.70	0	0.00	59.90	1	1,373	0.07%
2022/09/30	0	0.00	2	59.40	60.90	-2	1,383	-0.14%
2022/09/29	1	60.60	2	59.85	60.20	-1	1,383	-0.07%
2022/09/27	1	63.80	1	64.00	63.50	0	1,407	0.00%
2022/09/20	1	72.60	0	0.00	72.80	1	1,452	0.07%
2022/09/19	0	0.00	1	73.30	72.60	-1	1,460	-0.07%
2022/09/15	0	0.00	1	76.70	76.50	-1	1,465	-0.07%
2022/09/12	0	0.00	3	76.50	77.10	-3	1,525	-0.20%
2022/09/08	3	75.10	0	0.00	75.00	3	1,543	0.19%
2022/09/07	1	74.30	2	74.55	74.10	-1	1,564	-0.06%
2022/09/06	8	77.64	7	75.56	75.50	1	1,579	0.06%
2022/09/05	3	78.43	4	78.03	78.00	-1	1,578	-0.06%
2022/09/02	4	79.63	2	80.20	80.50	2	1,593	0.13%
2022/09/01	4	80.45	0	0.00	80.80	4	1,578	0.25%
2022/08/31	2	82.85	0	0.00	82.00	2	1,524	0.13%
2022/08/24	24	77.88	22	78.95	77.20	2	1,540	0.13%
2022/08/23	31	80.87	32	81.84	82.00	-1	1,536	-0.07%
2022/08/18	1	76.70	0	0.00	76.60	1	1,507	0.07%
2022/08/17	0	0.00	4	77.00	76.80	-4	1,514	-0.26%
2022/08/16	1	76.50	0	0.00	76.10	1	1,520	0.07%
2022/08/11	0	73.20	0	0.00	73.50	0	1,545	0.00%
2022/08/10	1	71.30	1	70.80	70.80	0	1,578	0.00%
2022/08/09	1	71.80	1	71.80	71.60	0	1,638	0.00%
2022/08/04	1	69.50	1	69.20	69.20	0	1,658	0.00%
2022/07/29	4	71.80	0	0.00	72.10	4	1,696	0.24%
2022/07/28	1	71.00	1	70.40	70.50	0	1,747	0.00%
2022/07/27	2	68.45	1	69.30	70.90	1	1,751	0.06%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/14	0	0.00	1	71.90	72.80	-1	1,835	-0.05%
2022/07/08	3	71.60	0	0.00	72.30	3	1,823	0.16%
2022/07/06	0	65.70	0	0.00	66.10	0	1,824	0.00%
2022/07/05	1	72.00	1	70.70	70.70	0	1,812	0.00%
2022/07/01	2	81.50	2	79.60	77.10	0	1,816	0.00%
2022/06/17	1	82.40	0	0.00	82.60	1	1,799	0.06%
2022/06/14	2	87.50	3	88.07	88.50	-1	1,838	-0.05%
2022/06/13	0	0.00	2	87.80	88.10	-2	1,867	-0.11%
2022/06/10	0	93.30	0	0.00	93.40	0	1,872	0.00%
2022/06/08	3	93.30	0	0.00	92.90	3	1,988	0.15%
2022/06/07	1	94.90	0	0.00	94.60	1	1,983	0.05%
2022/06/06	3	95.93	2	95.95	96.70	1	1,972	0.05%
2022/06/02	0	0.00	3	94.93	94.10	-3	1,939	-0.15%
2022/06/01	4	95.38	6	95.48	95.40	-2	1,958	-0.10%
2022/05/31	5	94.14	1	92.80	94.40	4	1,934	0.21%
2022/05/30	0	0.00	1	90.00	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	1	88.60	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	0.1	84.60	84.10	-0.1	1,914	-0.01%
2022/05/24	2	83.95	0	0.00	83.60	2	1,972	0.10%
2022/05/18	2	87.80	1	89.60	88.00	1	2,001	0.05%
2022/05/17	4.1	87.24	2	87.10	88.80	2.1	1,971	0.11%
2022/05/16	1	83.70	0	0.00	82.00	1	1,938	0.05%
2022/05/06	32	81.56	0	0.00	82.10	32	2,175	1.47%
2022/05/05	0	85.30	0	0.00	85.30	0	2,191	0.00%
2022/05/04	2	84.50	0	0.00	84.30	2	2,143	0.09%
2022/05/03	1	84.30	33	85.33	85.60	-32	2,129	-1.50%
2022/04/29	1	84.30	0	0.00	84.00	1	2,152	0.05%
2022/04/28	1	84.40	4	83.90	83.90	-3	2,166	-0.14%
2022/04/27	2	85.15	1	86.00	83.10	1	2,167	0.05%
2022/04/26	2	90.70	1	89.80	89.80	1	2,145	0.05%
2022/04/21	1	92.90	0	0.00	92.90	1	2,136	0.05%
2022/04/19	0	92.20	0	0.00	91.40	0	2,299	0.00%
2022/04/18	16	91.74	2	92.05	91.50	14	2,333	0.60%
2022/04/15	0	96.50	1	94.70	94.40	-1	2,345	-0.04%
2022/04/14	0	97.90	0	0.00	97.80	0	2,434	0.00%
2022/04/13	3	97.67	0	0.00	98.00	3	2,452	0.12%
2022/04/12	0	0.00	1	97.10	97.60	-1	2,501	-0.04%
2022/04/08	0	0.00	2	97.85	97.60	-2	2,513	-0.08%
2022/04/07	2	95.50	4.1	95.26	95.70	-2.1	2,509	-0.08%
2022/04/06	0	0.00	2	98.00	98.40	-2	2,477	-0.08%
2022/04/01	1	98.90	1	98.80	98.80	0	2,510	0.00%
2022/03/31	0	0.00	13	100.73	100.50	-13	2,508	-0.52%
2022/03/30	1	101.50	3	102.00	101.50	-2	2,521	-0.08%
2022/03/29	0	0.00	3	103.50	103.00	-3	2,559	-0.12%
2022/03/25	0	0.00	4	102.38	103.00	-4	2,609	-0.15%
2022/03/24	1	100.00	1	101.00	102.00	0	2,627	0.00%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/22	1	101.00	1	101.50	101.50	0	2,738	0.00%
2022/03/21	7	101.14	0	0.00	101.50	7	2,741	0.26%
2022/03/16	0	0.00	2	95.00	98.00	-2	2,722	-0.07%
2022/03/15	2	95.20	1	94.30	93.50	1	2,697	0.04%
2022/03/14	3	97.77	3	97.70	97.70	0	2,684	0.00%
2022/03/11	8.1	99.33	2	98.20	98.20	6.1	2,642	0.23%
2022/03/10	0	0.00	1	103.00	103.00	-1	2,574	-0.04%
2022/03/09	0	0.00	2	100.50	100.50	-2	2,586	-0.08%
2022/03/08	2	100.75	0	0.00	99.60	2	2,604	0.08%
2022/03/07	0	0.00	2	101.50	101.50	-2	2,589	-0.08%
2022/03/04	122	107.28	0	0.00	106.00	122	2,595	4.70%	大買/鉅額交易
2022/03/03	1	109.00	0.2	110.50	110.00	0.8	2,628	0.03%
2022/03/02	2	104.75	1	106.50	107.00	1	2,610	0.04%
2022/03/01	0	0.00	10	103.65	106.50	-10	2,633	-0.38%
2022/02/25	0.1	101.50	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	2.1	101.08	0	0.00	101.00	2.1	2,723	0.08%
2022/02/22	3	106.67	0	0.00	104.50	3	2,759	0.11%
2022/02/18	1	109.00	3	109.00	110.00	-2	2,858	-0.07%
2022/02/17	0.1	111.50	1	112.00	111.50	-1	2,913	-0.03%
2022/02/16	2	109.25	0	0.00	109.00	2	2,929	0.07%
2022/02/15	2	107.50	0	0.00	107.50	2	2,937	0.07%
2022/02/11	5	113.20	0	0.00	113.50	5	2,876	0.17%
2022/02/10	1	115.00	4	117.13	118.00	-3	2,850	-0.11%
2022/02/09	3	112.67	1	114.00	114.50	2	2,845	0.07%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	4	114.13	3	114.17	115.00	1	2,876	0.03%
2022/01/24	1	113.00	1	119.00	118.50	0	3,051	0.00%
2022/01/21	2	118.75	0	0.00	117.00	2	3,215	0.06%
2022/01/20	1	119.50	0	0.00	121.50	1	3,291	0.03%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2	122.50	0	0.00	122.00	2	3,646	0.05%
2022/01/17	1	123.50	3	124.17	124.50	-2	3,659	-0.05%
2022/01/14	0	0.00	2	120.75	123.00	-2	3,713	-0.05%
2022/01/13	6	118.83	1	120.00	119.50	5	3,747	0.13%
2022/01/12	5.1	122.16	1	121.00	119.00	4.1	3,707	0.11%
2022/01/11	3	127.67	0	0.00	125.50	3	3,610	0.08%
2022/01/10	2	129.50	0	0.00	130.50	2	3,587	0.06%
2022/01/07	7	130.21	6	129.83	130.50	1	3,580	0.03%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	13	141.04	12.1	138.67	138.50	0.9	3,510	0.03%
2022/01/04	1	145.00	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	142.50	24	143.96	143.50	-23	3,523	-0.65%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	0	0.00	1	140.50	142.00	-1	3,609	-0.03%
2021/12/28	2	145.00	1	143.50	143.00	1	3,672	0.03%
2021/12/27	3	140.00	1	142.50	142.50	2	3,682	0.05%
2021/12/24	22	142.41	1	142.00	141.50	21	3,727	0.56%
2021/12/23	1	139.50	1	141.50	141.00	0	3,746	0.00%
2021/12/22	1	137.50	2	139.50	139.50	-1	3,769	-0.03%
2021/12/20	3	134.17	3	135.17	133.50	0	3,731	0.00%
2021/12/17	7	135.86	6	136.67	137.50	1	3,723	0.03%
2021/12/15	1	139.50	1	140.00	140.00	0	3,687	0.00%
2021/12/14	5	140.30	1	139.50	139.50	4	3,746	0.11%
2021/12/13	4	146.38	3	144.83	144.00	1	3,887	0.03%
2021/12/10	4	142.38	0	0.00	141.50	4	4,011	0.10%
2021/12/09	3	144.50	1	144.50	144.00	2	4,040	0.05%
2021/12/08	1	146.00	1	145.50	145.00	0	4,087	0.00%
2021/12/02	1	143.50	1	144.00	146.00	0	4,229	0.00%
2021/12/01	1	145.00	1	146.50	146.50	0	4,262	0.00%
2021/11/30	14	150.14	14	149.93	147.00	0	4,382	0.00%
2021/11/29	1	143.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	2	143.75	2	145.75	145.00	0	4,498	0.00%
2021/11/25	0	0.00	1	150.50	148.00	-1	4,473	-0.02%
2021/11/24	3	150.17	1	149.00	149.00	2	4,490	0.04%
2021/11/23	6	154.58	0.1	151.00	151.00	6	4,467	0.13%
2021/11/22	0	0.00	1	157.00	156.00	-1	4,482	-0.02%
2021/11/19	3	159.00	7	156.79	156.00	-4	4,636	-0.09%
2021/11/18	1	155.50	2	155.50	156.00	-1	4,675	-0.02%
2021/11/17	8	156.00	4	156.25	157.50	4	4,698	0.09%
2021/11/16	6	153.58	19	154.13	154.50	-13	4,643	-0.28%
2021/11/15	4	153.50	3	152.33	151.50	1	4,594	0.02%
2021/11/12	0.1	153.00	0	0.00	152.50	0.1	4,614	0.00%
2021/11/10	33.1	150.76	11	151.00	151.50	22.1	4,664	0.47%
2021/11/09	1	149.00	2	148.50	148.50	-1	4,682	-0.02%
2021/11/08	2	150.00	1	149.50	149.00	1	4,654	0.02%
2021/11/05	1	147.50	1	150.50	152.00	0	4,661	0.00%
2021/11/04	2	149.50	11	149.82	150.00	-9	4,693	-0.19%
2021/11/03	1	155.50	0	155.00	155.00	1	4,630	0.02%
2021/11/02	10	165.00	10	154.00	154.00	0	4,621	0.00%
2021/11/01	0	0.00	2	161.75	161.00	-2	4,584	-0.04%
2021/10/29	12	163.58	9	162.28	159.50	3	4,642	0.06%
2021/10/28	1	158.50	2	159.50	158.50	-1	4,492	-0.02%
2021/10/27	16.1	158.20	21	159.36	161.50	-4.9	4,457	-0.11%
2021/10/26	2	147.75	3	147.33	149.00	-1	4,249	-0.02%
2021/10/25	0	0.00	3	140.67	143.00	-3	4,228	-0.07%
2021/10/22	9	138.67	5	140.00	140.00	4	4,315	0.09%
2021/10/21	2	146.25	3	146.17	143.50	-1	4,357	-0.02%
2021/10/20	1	142.50	1	143.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	0.1	141.00	143.00	-0.1	4,470	0.00%
2021/10/18	3	139.00	2	139.75	139.00	1	4,745	0.02%
2021/10/15	1	139.00	1	139.50	140.00	0	4,962	0.00%
2021/10/14	3	134.50	3	136.33	136.00	0	5,063	0.00%
2021/10/13	3	133.33	9	133.33	133.50	-6	5,126	-0.12%
2021/10/12	3.1	136.87	2	136.00	136.50	1.1	5,191	0.02%
2021/10/08	27	146.24	3	143.17	142.00	24	5,281	0.45%
2021/10/07	5	142.60	2	141.50	141.50	3	5,378	0.06%
2021/10/06	2	136.00	2	138.50	137.50	0	5,607	0.00%
2021/10/05	1	139.00	26	133.73	138.50	-25	5,874	-0.43%
2021/10/04	0	0.00	0.4	131.50	132.00	-0.4	6,024	-0.01%
2021/10/01	5	138.00	1	135.50	136.50	4	6,243	0.06%
2021/09/29	3	138.83	2	142.50	140.50	1	6,543	0.02%
2021/09/28	2	145.75	2	147.00	148.00	0	6,625	0.00%
2021/09/24	0	0.00	1	150.00	150.50	-1	6,839	-0.01%
2021/09/23	2	149.50	0	0.00	150.00	2	6,992	0.03%
2021/09/22	4	150.88	2	151.50	149.50	2	7,012	0.03%
2021/09/17	1	149.00	1	150.00	150.50	0	7,006	0.00%
2021/09/16	8.2	146.43	4	147.13	144.50	4.2	7,056	0.06%
2021/09/15	8	149.50	2	151.00	150.00	6	7,098	0.08%
2021/09/14	2	160.00	1	160.00	159.50	1	7,042	0.01%
2021/09/13	10.2	161.12	5	159.50	157.00	5.2	7,067	0.07%
2021/09/10	2	162.00	1	163.00	163.50	1	7,043	0.01%
2021/09/09	0	0.00	2	166.75	165.00	-2	7,066	-0.03%
2021/09/08	0	0.00	3	163.67	164.00	-3	7,095	-0.04%
2021/09/07	6.1	166.30	2	165.50	165.00	4.1	7,193	0.06%
2021/09/06	3	171.50	6	174.00	172.00	-3	7,207	-0.04%
2021/09/03	6.8	175.69	4	174.50	174.00	2.8	7,311	0.04%
2021/09/02	1	177.00	3	174.00	175.00	-2	7,603	-0.03%
2021/09/01	1.2	172.04	7	172.57	175.00	-5.8	7,580	-0.08%
2021/08/31	1	165.50	10	167.90	168.50	-9	7,481	-0.12%
2021/08/30	3	168.50	1	166.00	166.00	2	7,499	0.03%
2021/08/27	1	169.50	1	169.50	170.50	0	7,502	0.00%
2021/08/26	2	169.25	6	169.92	170.50	-4	7,514	-0.05%
2021/08/25	6	167.33	15	167.13	170.00	-9	7,537	-0.12%
2021/08/24	9	160.72	29	160.52	162.00	-20	7,398	-0.27%
2021/08/23	10	152.95	3	153.67	155.00	7	7,405	0.09%
2021/08/20	1	144.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	2	143.50	0	0.00	144.50	2	7,559	0.03%
2021/08/18	1	150.00	1	147.00	150.00	0	7,845	0.00%
2021/08/17	1	145.50	0	0.00	145.50	1	7,965	0.01%
2021/08/16	1	147.50	1	146.00	147.50	0	7,970	0.00%
2021/08/13	4	147.25	1	146.00	145.00	3	7,943	0.04%
2021/08/12	1	153.50	3	153.00	153.50	-2	7,946	-0.03%
2021/08/11	1	152.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	16	154.84	17	155.21	154.00	-1	8,085	-0.01%
2021/08/09	9	159.22	0	0.00	158.50	9	8,142	0.11%
2021/08/05	8	162.81	3	164.50	163.50	5	8,291	0.06%
2021/08/04	1	165.50	8	166.19	165.50	-7	8,341	-0.08%
2021/08/03	8	163.69	0	0.00	162.00	8	8,289	0.10%
2021/08/02	12	160.54	1	166.50	161.50	11	8,306	0.13%
2021/07/30	2.2	169.95	0	0.00	164.00	2.2	8,322	0.03%
2021/07/29	1	164.00	2	166.50	167.00	-1	8,323	-0.01%
2021/07/28	7	164.71	7	164.43	165.00	0	8,391	0.00%
2021/07/27	6	174.00	3	178.17	169.50	3	8,463	0.04%
2021/07/26	3	177.33	7.1	177.40	177.50	-4.1	8,524	-0.05%
2021/07/23	13	179.27	13	177.69	176.00	0	8,542	0.00%
2021/07/22	7	188.64	5	187.30	183.50	2	8,500	0.02%
2021/07/21	7	185.00	17	184.53	187.50	-10	8,323	-0.12%
2021/07/20	6	178.92	6	177.75	173.50	0	8,132	0.00%
2021/07/19	3.1	179.64	12	181.54	181.00	-8.9	8,090	-0.11%
2021/07/16	6	179.67	5.2	183.01	178.00	0.9	8,076	0.01%
2021/07/15	16.2	185.88	13	186.27	186.00	3.2	8,031	0.04%
2021/07/14	22	184.36	35	184.97	187.00	-13	7,974	-0.16%
2021/07/13	21	186.79	9.8	188.01	181.50	11.2	7,875	0.14%
2021/07/12	9	181.50	23	181.61	187.00	-14	7,644	-0.18%
2021/07/09	8.1	173.37	12.2	173.12	171.00	-4.1	7,354	-0.06%
2021/07/08	9.3	169.42	3	169.50	170.00	6.3	7,228	0.09%
2021/07/07	14	165.89	34	167.68	167.50	-20	7,034	-0.28%
2021/07/06	6	161.75	2	161.00	160.50	4	6,822	0.06%
2021/07/05	8	161.69	4	162.50	161.50	4	6,856	0.06%
2021/07/02	4	159.63	4	160.38	160.50	0	6,846	0.00%
2021/07/01	1	150.50	5	153.30	150.00	-4	6,993	-0.06%
2021/06/30	32	160.30	23	160.22	155.50	9	6,981	0.13%
2021/06/29	0	0.00	5	156.30	154.00	-5	6,883	-0.07%
2021/06/28	2	155.50	3	155.17	156.50	-1	6,977	-0.01%
2021/06/25	11	158.27	11.1	157.09	155.00	-0.1	6,965	0.00%
2021/06/24	20	156.40	23	156.33	155.50	-3	6,906	-0.04%
2021/06/23	0	0.00	4	151.50	152.00	-4	6,737	-0.06%
2021/06/22	5	149.70	3	150.83	148.50	2	6,674	0.03%
2021/06/21	1	150.00	4	150.00	149.50	-3	6,650	-0.05%
2021/06/18	6	150.08	1	152.00	149.00	5	6,656	0.08%
2021/06/17	3.1	146.63	4	148.13	151.00	-0.9	6,696	-0.01%
2021/06/16	4	149.50	8	151.44	148.50	-4	6,684	-0.06%
2021/06/15	1	148.00	2	150.75	151.00	-1	6,544	-0.02%
2021/06/11	8	148.25	2	149.50	147.00	6	6,582	0.09%
2021/06/10	4	146.50	22	146.16	147.00	-18	6,566	-0.27%
2021/06/09	6	141.33	0	0.00	141.00	6	6,218	0.10%
2021/06/08	1	138.50	5	138.50	138.00	-4	6,244	-0.06%
2021/06/07	0	0.00	2	139.25	138.50	-2	6,302	-0.03%
2021/06/04	5	138.90	4	139.13	140.00	1	6,304	0.02%
2021/06/03	6	137.58	0	0.00	137.50	6	6,390	0.09%
2021/06/02	0	0.00	6	138.42	136.00	-6	6,376	-0.09%
2021/05/28	13	140.42	4	140.25	141.50	9	6,278	0.14%
2021/05/27	10	138.25	19	138.08	138.00	-9	6,266	-0.14%
2021/05/26	14.1	137.78	11	138.41	135.50	3.1	6,186	0.05%
2021/05/25	6	134.83	20	132.90	135.00	-14	5,925	-0.24%
2021/05/24	5	121.00	3	123.00	123.00	2	5,848	0.03%
2021/05/20	0	0.00	1	124.00	117.00	-1	5,981	-0.02%
2021/05/19	1	118.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	0	0.00	1	120.00	123.00	-1	6,011	-0.02%
2021/05/17	4	112.00	5	114.12	117.00	-1	6,035	-0.02%
2021/05/14	69	123.01	62	120.96	116.00	7	6,001	0.12%
2021/05/13	2	115.00	10	117.75	121.50	-8	6,052	-0.13%
2021/05/12	8	109.25	0	0.00	113.00	8	6,237	0.13%
2021/05/11	7	122.71	0	0.00	119.00	7	6,303	0.11%
2021/05/10	1	130.00	1	131.50	129.50	0	6,376	0.00%
2021/05/07	1	133.50	8	133.19	134.50	-7	6,490	-0.11%
2021/05/06	9	125.67	15	124.00	124.00	-6	6,531	-0.09%
2021/05/05	1.3	128.20	0	0.00	127.00	1.3	6,646	0.02%
2021/05/04	28	128.50	9	130.11	129.00	19	6,867	0.28%
2021/05/03	7	143.14	1	145.00	141.50	6	7,454	0.08%
2021/04/29	0	0.00	5	157.60	156.00	-5	7,692	-0.06%
2021/04/28	0	0.00	5	161.00	158.00	-5	7,845	-0.06%
2021/04/27	6	156.83	4	156.88	159.00	2	7,982	0.03%
2021/04/26	0.8	152.24	5	151.60	152.00	-4.2	8,109	-0.05%
2021/04/23	13	150.31	0	0.00	152.00	13	8,168	0.16%
2021/04/22	11	151.50	6	154.75	148.50	5	8,232	0.06%
2021/04/21	1	156.00	2	158.00	156.00	-1	8,435	-0.01%
2021/04/20	0	0.00	0.1	158.50	159.00	-0.1	8,825	0.00%
2021/04/19	3	153.50	1.1	157.55	158.00	1.9	9,012	0.02%
2021/04/16	1.1	154.23	3	153.50	152.50	-1.9	9,471	-0.02%
2021/04/15	4	155.25	0	0.00	156.00	4	9,474	0.04%
2021/04/14	10	154.00	3	156.00	155.00	7	9,509	0.07%
2021/04/13	5	160.60	0	0.00	158.50	5	9,638	0.05%
2021/04/09	0	0.00	8	167.56	164.00	-8	9,762	-0.08%
2021/04/08	7	169.21	24	169.50	166.50	-17	9,878	-0.17%
2021/04/07	10	167.70	29.1	165.97	165.50	-19.1	9,876	-0.19%
2021/04/06	2	156.50	3	154.50	157.00	-1	9,798	-0.01%
2021/04/01	7	157.71	20	155.63	153.00	-13	10,358	-0.13%
2021/03/31	13.2	152.09	19.1	153.19	156.00	-5.9	10,433	-0.06%
2021/03/30	1	148.00	2	148.50	149.00	-1	10,451	-0.01%
2021/03/29	1	145.50	0.2	148.00	147.50	0.9	10,529	0.01%
2021/03/26	5.1	144.00	0	0.00	145.50	5.1	10,544	0.05%
2021/03/25	0	141.50	0	0.00	141.00	0	10,589	0.00%
2021/03/24	8	144.31	7	143.36	142.50	1	10,613	0.01%
2021/03/23	10	143.00	12	142.00	142.50	-2	10,681	-0.02%
2021/03/22	30.1	142.17	22	141.00	141.00	8.1	10,744	0.07%
2021/03/19	5.1	145.71	0	0.00	144.50	5.1	10,707	0.05%
2021/03/18	0	148.50	0	0.00	148.00	0	10,725	0.00%
2021/03/17	4	148.50	0	0.00	146.00	4	10,821	0.04%
2021/03/16	13.2	146.57	7	147.00	146.50	6.2	10,811	0.06%
2021/03/15	13	148.19	10	148.75	147.50	3	10,953	0.03%
2021/03/12	11	152.18	3	154.67	152.00	8	10,983	0.07%
2021/03/11	2	149.00	3	150.00	150.50	-1	11,073	-0.01%
2021/03/10	2	148.25	3	150.17	148.00	-1	11,186	-0.01%
2021/03/09	9	146.94	9	148.17	149.50	0	11,559	0.00%
2021/03/08	3	152.67	0	0.00	152.50	3	12,197	0.02%
2021/03/05	8	155.56	3	156.50	156.50	5	12,262	0.04%
2021/03/04	7	160.00	0	0.00	158.00	7	12,337	0.06%
2021/03/03	2	157.00	7	158.00	163.00	-5	12,440	-0.04%
2021/03/02	0	0.00	5	162.80	161.00	-5	12,817	-0.04%
2021/02/26	16.1	160.16	6	159.83	159.50	10.1	12,899	0.08%
2021/02/25	3	166.50	2	169.50	166.00	1	12,939	0.01%
2021/02/24	12	170.04	9	170.00	166.50	3	13,244	0.02%
2021/02/23	6	168.33	3	167.17	167.50	3	13,435	0.02%
2021/02/22	15	170.47	8.2	171.71	171.00	6.8	13,582	0.05%
2021/02/19	11.1	167.01	12	166.21	167.00	-0.9	13,916	-0.01%
2021/02/18	4	162.75	2	163.00	164.50	2	14,899	0.01%
2021/02/17	5.1	162.75	7	162.50	164.50	-1.9	15,466	-0.01%
2021/02/05	6.3	158.17	5	156.80	156.00	1.3	15,559	0.01%
2021/02/04	9	157.44	7	159.50	159.50	2	15,583	0.01%
2021/02/03	17	167.88	16	168.06	163.00	1	15,439	0.01%
2021/02/02	5	163.40	13	162.73	168.00	-8	15,199	-0.05%
2021/02/01	8	153.13	19	153.26	155.50	-11	15,066	-0.07%
2021/01/29	7	159.57	10	161.50	155.00	-3	14,987	-0.02%
2021/01/28	5	161.60	4	163.00	160.00	1	14,856	0.01%
2021/01/27	11	165.91	16	166.94	166.50	-5	14,893	-0.03%
2021/01/26	46	171.04	45	167.91	163.00	1	14,728	0.01%
2021/01/25	77	170.80	75	169.61	167.00	2	14,401	0.01%
2021/01/22	16	160.13	31.3	161.52	166.00	-15.3	13,660	-0.11%
2021/01/21	9	151.22	11	151.23	151.00	-2	13,328	-0.02%
2021/01/20	16	147.72	17	147.53	146.50	-1	13,151	-0.01%
2021/01/19	11	147.00	14	148.82	150.00	-3	12,974	-0.02%
2021/01/18	2.1	141.40	1	142.50	142.50	1.1	12,790	0.01%
2021/01/15	24.1	146.46	26	142.98	142.50	-1.9	12,768	-0.01%
2021/01/14	6	149.25	3.1	149.82	146.00	2.9	12,692	0.02%
2021/01/13	7.1	147.25	18	146.56	149.00	-10.9	12,473	-0.09%
2021/01/12	13	143.50	12	144.25	140.00	1	12,074	0.01%
2021/01/11	39	142.42	125	141.63	144.50	-86	11,881	-0.72%	大賣/
2021/01/08	1	132.00	2	133.25	134.00	-1	11,457	-0.01%
2021/01/07	6	133.25	6	133.75	132.50	0	11,486	0.00%
2021/01/06	48	137.10	23	134.98	133.50	25	11,728	0.21%
2021/01/05	4	137.63	4	138.00	138.50	0	11,645	0.00%
2021/01/04	15	136.37	6	137.33	138.50	9	11,776	0.08%
2020/12/31	5	136.50	1	141.00	135.00	4	11,690	0.03%
2020/12/30	6	137.83	7	137.79	137.00	-1	11,732	-0.01%
2020/12/29	65	136.33	8	137.25	136.50	57	11,841	0.48%
2020/12/28	13	137.46	12	137.88	138.00	1	11,835	0.01%
2020/12/25	0	0.00	3	129.33	131.00	-3	11,339	-0.03%
2020/12/24	3	128.33	2	126.50	127.00	1	11,406	0.01%
2020/12/23	1	124.50	15	125.67	128.00	-14	11,591	-0.12%
2020/12/22	1	122.00	8	125.31	122.00	-7	11,699	-0.06%
2020/12/21	5	120.10	6	124.00	126.00	-1	11,830	-0.01%
2020/12/18	2	123.75	2	124.50	123.00	0	11,962	0.00%
2020/12/17	2	122.75	2	125.25	125.50	0	12,014	0.00%
2020/12/16	3	123.50	5	123.80	123.50	-2	12,000	-0.02%
2020/12/15	6	119.67	2	119.00	119.00	4	12,041	0.03%
2020/12/14	4	122.88	2	123.00	121.00	2	12,254	0.02%
2020/12/11	6	122.00	2	124.25	121.50	4	12,564	0.03%
2020/12/10	5	125.20	12	125.42	125.00	-7	12,969	-0.05%
2020/12/09	4	128.25	14.1	129.18	128.50	-10.1	13,476	-0.07%
2020/12/08	7	123.71	2	124.00	124.50	5	13,588	0.04%
2020/12/07	11	124.00	8	124.13	123.00	3	13,556	0.02%
2020/12/04	9.1	128.29	4.1	129.22	129.00	5	13,392	0.04%
2020/12/03	15	131.40	18	131.56	128.00	-3	13,218	-0.02%
2020/12/02	20	129.70	27	130.81	131.00	-7	12,834	-0.05%
2020/12/01	9	121.00	7	121.00	123.50	2	12,089	0.02%
2020/11/30	6	122.67	2	123.50	121.50	4	12,080	0.03%
2020/11/27	7	123.36	0	0.00	122.00	7	11,996	0.06%
2020/11/26	7	124.21	11	123.45	124.50	-4	11,870	-0.03%
2020/11/25	15	118.77	6	118.33	117.00	9	11,431	0.08%
2020/11/24	9	121.06	8	122.06	120.50	1	11,304	0.01%
2020/11/23	13	124.81	6.1	124.68	122.00	6.9	11,216	0.06%
2020/11/20	6	119.33	13.1	123.35	126.00	-7.1	10,951	-0.06%
2020/11/19	8	121.75	8	121.94	121.00	0	10,676	0.00%
2020/11/18	10	120.30	11	120.82	121.50	-1	10,487	-0.01%
2020/11/17	41	122.66	36	122.69	118.50	5	10,075	0.05%
2020/11/16	11	116.59	56.5	118.74	119.00	-45.5	9,131	-0.50%
2020/11/13	4.2	106.60	7	106.36	108.50	-2.8	8,563	-0.03%
2020/11/12	0	0.00	2	105.50	104.50	-2	8,433	-0.02%
2020/11/11	0	0.00	1	102.50	102.50	-1	8,359	-0.01%
2020/11/10	6	102.33	6	101.00	100.50	0	8,369	0.00%
2020/11/09	1	103.50	1	104.00	104.00	0	8,364	0.00%
2020/11/06	5	103.60	8	103.31	103.00	-3	8,358	-0.04%
2020/11/05	3	102.17	2	102.25	103.00	1	8,347	0.01%
2020/11/04	8	103.94	6	103.67	102.50	2	8,368	0.02%
2020/11/03	4	100.38	1	100.50	100.50	3	8,487	0.04%
2020/11/02	0.2	99.20	0.1	99.70	99.50	0.1	8,522	0.00%
2020/10/30	2	99.85	6.1	100.26	98.50	-4.1	8,509	-0.05%
2020/10/29	8	100.25	3	100.33	100.50	5	8,513	0.06%
2020/10/28	1.1	103.50	1	102.50	102.00	0.1	8,516	0.00%
2020/10/27	2	102.00	2	103.25	104.50	0	8,513	0.00%
2020/10/23	2	103.00	1	103.50	104.00	1	8,564	0.01%
2020/10/22	4	101.38	0	0.00	101.00	4	8,547	0.05%
2020/10/19	0.1	103.00	6	102.67	103.00	-5.9	8,628	-0.07%
2020/10/16	3	102.67	4	103.50	101.00	-1	8,639	-0.01%
2020/10/15	2.1	104.69	2	104.00	103.50	0.1	8,629	0.00%
2020/10/14	4	108.75	3	106.83	105.00	1	8,754	0.01%
2020/10/13	5	104.90	6	105.25	106.00	-1	8,527	-0.01%
2020/10/12	2	104.75	12	104.13	106.00	-10	8,498	-0.12%
2020/10/08	6	101.50	6.5	101.61	101.00	-0.5	8,424	-0.01%
2020/10/07	7	105.14	4	103.50	102.50	3	8,470	0.04%
2020/10/06	5	104.20	7	104.64	104.50	-2	8,478	-0.02%
2020/10/05	1	101.00	12	101.71	103.50	-11	8,798	-0.13%
2020/09/30	4	100.38	9	101.28	101.50	-5	9,160	-0.05%
2020/09/29	27	101.22	26	100.40	101.00	1	9,258	0.01%
2020/09/28	5	100.90	17	101.18	102.00	-12	9,259	-0.13%
2020/09/25	8	97.36	9	95.72	94.60	-1	9,281	-0.01%
2020/09/24	6	98.13	12	98.63	97.10	-6	9,450	-0.06%
2020/09/23	3	100.77	7	100.01	102.00	-4	9,534	-0.04%
2020/09/22	5	97.20	4	96.65	98.00	1	9,348	0.01%
2020/09/21	3	99.13	0	0.00	97.40	3	9,295	0.03%
2020/09/18	1	99.10	8	99.35	98.60	-7	9,229	-0.08%
2020/09/17	12	101.13	12.1	101.70	100.00	-0.1	9,114	0.00%
2020/09/16	15	100.69	11	101.27	100.00	4	8,922	0.04%
2020/09/15	9	101.23	35.3	100.46	102.00	-26.3	8,637	-0.30%
2020/09/14	15	99.27	15	99.98	96.70	0	8,137	0.00%
2020/09/11	3	93.27	30.2	93.24	95.30	-27.2	7,562	-0.36%
2020/09/10	2	89.35	2	90.00	89.20	0	7,233	0.00%
2020/09/09	4	87.33	1	88.60	89.00	3	7,201	0.04%
2020/09/08	1	87.40	6	87.82	88.20	-5	7,241	-0.07%
2020/09/07	3	87.87	12	88.20	87.40	-9	7,315	-0.12%
2020/09/04	1	86.30	1	86.80	87.40	0	7,363	0.00%
2020/09/03	7	89.21	4	89.58	88.00	3	7,371	0.04%
2020/09/02	0	0.00	4	86.80	87.30	-4	7,348	-0.05%
2020/09/01	5	85.26	2	85.30	85.10	3	7,370	0.04%
2020/08/31	2	86.60	0	0.00	86.30	2	7,492	0.03%
2020/08/28	2	86.45	2	86.65	87.20	0	7,879	0.00%
2020/08/27	1	89.00	2	88.70	88.10	-1	7,968	-0.01%
2020/08/26	7	88.47	11	88.52	89.50	-4	8,010	-0.05%
2020/08/25	1	85.10	0	0.00	85.00	1	7,989	0.01%
2020/08/24	1	84.40	0	0.00	85.00	1	8,016	0.01%
2020/08/21	5	82.98	9	83.34	84.50	-4	8,076	-0.05%
2020/08/20	11	81.21	6	81.73	81.50	5	8,083	0.06%
2020/08/19	8	87.45	12	89.21	86.20	-4	8,041	-0.05%
2020/08/18	7	89.69	3	88.93	88.80	4	8,071	0.05%
2020/08/17	11	91.85	7	92.00	91.70	4	8,058	0.05%
2020/08/14	7	92.57	7	91.91	92.60	0	8,104	0.00%
2020/08/13	10	92.96	1	91.90	91.60	9	8,157	0.11%
2020/08/12	7	93.16	1	93.40	93.10	6	8,303	0.07%
2020/08/11	2	95.80	0	0.00	94.60	2	8,348	0.02%
2020/08/10	6	97.85	13	97.72	96.10	-7	8,378	-0.08%
2020/08/07	65	99.37	58	99.61	98.50	7	8,401	0.08%
2020/08/05	1	98.00	5	97.68	97.50	-4	8,329	-0.05%
2020/08/04	6	96.17	3	96.30	96.60	3	8,709	0.03%
2020/08/03	1	96.20	0	0.00	96.10	1	9,128	0.01%
2020/07/31	0	0.00	6	95.13	97.20	-6	9,216	-0.07%
2020/07/30	3	93.97	1	94.00	94.50	2	9,312	0.02%
2020/07/29	2	92.80	1	91.60	93.80	1	9,369	0.01%
2020/07/28	13	94.10	11	93.73	91.90	2	9,396	0.02%
2020/07/27	4	96.05	6	96.85	95.90	-2	9,428	-0.02%
2020/07/24	13	98.62	6	97.95	96.10	7	9,679	0.07%
2020/07/23	5	98.80	1	99.20	98.60	4	9,680	0.04%
2020/07/22	9	98.98	8	98.73	99.10	1	9,783	0.01%
2020/07/21	6	97.33	3	97.17	97.70	3	9,763	0.03%
2020/07/20	9	95.48	8	95.55	95.40	1	9,771	0.01%
2020/07/17	12	98.01	6	98.10	97.20	6	9,794	0.06%
2020/07/16	11	96.47	1	96.80	96.30	10	9,711	0.10%
2020/07/15	8	98.21	1	98.80	96.00	7	9,738	0.07%
2020/07/14	7	98.56	12	98.79	97.70	-5	9,932	-0.05%
2020/07/13	6	101.50	6	101.33	102.00	0	9,837	0.00%
2020/07/10	18	102.44	17	101.88	101.00	1	9,772	0.01%
2020/07/09	23.2	108.98	15	109.43	107.00	8.2	9,605	0.09%
2020/07/08	14	105.64	18	106.86	110.50	-4	9,125	-0.04%
2020/07/07	6	100.47	3	100.70	101.00	3	8,593	0.03%
2020/07/06	9	100.33	9.1	100.72	101.00	-0.1	8,494	0.00%
2020/07/03	21.1	99.76	12.1	100.20	98.20	9	8,424	0.11%
2020/07/02	21	98.66	21	98.54	99.10	0	8,282	0.00%
2020/07/01	6	96.37	12	94.83	95.60	-6	7,965	-0.08%
2020/06/30	1	90.10	4	90.20	90.50	-3	7,750	-0.04%
2020/06/29	4	90.45	5	90.54	90.60	-1	7,847	-0.01%
2020/06/24	2	92.95	0	0.00	91.90	2	7,896	0.03%
2020/06/23	0	0.00	2	93.60	92.20	-2	8,098	-0.02%
2020/06/22	1	94.00	6.8	94.01	93.40	-5.8	8,226	-0.07%
2020/06/19	3	93.90	1	94.20	93.40	2	8,300	0.02%
2020/06/18	0	0.00	3	93.23	93.10	-3	8,361	-0.04%
2020/06/17	2	93.90	8	93.40	93.00	-6	8,467	-0.07%
2020/06/16	9	92.36	3	92.97	93.30	6	8,585	0.07%
2020/06/15	2	91.30	3	91.63	89.90	-1	8,755	-0.01%
2020/06/12	1	89.40	3	88.63	91.40	-2	8,897	-0.02%
2020/06/11	9	92.02	0	0.00	90.10	9	9,037	0.10%
2020/06/10	2	94.35	2	94.85	94.50	0	9,128	0.00%
2020/06/09	1	93.70	2	93.35	93.70	-1	9,272	-0.01%
2020/06/08	3	94.70	7	94.11	93.00	-4	9,412	-0.04%
2020/06/05	1	93.90	2	94.20	94.00	-1	9,435	-0.01%
2020/06/04	31	95.26	25	93.74	93.50	6	9,492	0.06%
2020/06/03	14	95.48	14	96.06	93.70	0	9,494	0.00%
2020/06/02	1	93.10	2	93.25	91.10	-1	9,284	-0.01%
2020/06/01	4	92.05	3	91.63	91.90	1	9,379	0.01%
2020/05/29	1	87.30	2	90.15	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	2	88.85	87.80	-2	9,720	-0.02%
2020/05/27	4	89.28	4	89.28	88.80	0	9,788	0.00%
2020/05/26	3	89.20	2.3	88.99	88.50	0.7	9,806	0.01%
2020/05/25	4	86.90	2	86.00	88.80	2	9,789	0.02%
2020/05/22	4	87.23	12	86.63	85.90	-8	9,781	-0.08%
2020/05/21	6	87.72	2	87.05	88.80	4	9,752	0.04%
2020/05/20	6	85.65	3	85.53	85.30	3	9,695	0.03%
2020/05/19	8	86.14	2	86.30	86.70	6	9,667	0.06%
2020/05/18	13	87.08	3	85.60	85.80	10	9,616	0.10%
2020/05/15	1	90.90	1	91.10	91.10	0	9,483	0.00%
2020/05/14	7	92.51	3	93.37	92.30	4	9,493	0.04%
2020/05/13	3	93.97	5	93.80	95.30	-2	9,489	-0.02%
2020/05/12	7	94.56	14.1	94.47	93.40	-7.1	9,548	-0.07%
2020/05/11	18	99.11	10	98.41	97.50	8	9,540	0.08%
2020/05/08	8	94.20	53	94.75	96.10	-45	9,189	-0.49%
2020/05/07	5	90.92	9.5	91.15	91.40	-4.5	8,821	-0.05%
2020/05/06	24	90.00	34	90.52	89.00	-10	8,781	-0.11%
2020/05/05	9	89.74	6	88.45	88.50	3	8,759	0.03%
2020/05/04	13	88.96	12	88.54	88.50	1	9,065	0.01%
2020/04/30	10	91.65	4	91.60	90.60	6	9,148	0.07%
2020/04/29	41	92.80	9	93.47	91.50	32	9,139	0.35%
2020/04/28	2	89.00	3	89.40	89.80	-1	8,958	-0.01%
2020/04/27	4	89.23	3	88.63	88.70	1	9,014	0.01%
2020/04/24	3	87.83	5	87.20	87.60	-2	8,918	-0.02%
2020/04/23	0	0.00	1	88.10	87.00	-1	8,920	-0.01%
2020/04/22	4	85.60	3.2	86.92	87.50	0.8	8,959	0.01%
2020/04/21	2	87.25	2	87.85	86.10	0	8,978	0.00%
2020/04/20	6	86.85	1	87.20	87.90	5	9,018	0.06%
2020/04/17	17	91.81	6	91.33	88.10	11	8,971	0.12%
2020/04/16	2	88.40	2	87.80	87.80	0	8,827	0.00%
2020/04/15	6.8	87.89	3	88.10	87.80	3.8	8,853	0.04%
2020/04/14	2	86.55	5	86.30	88.00	-3	9,047	-0.03%
2020/04/13	5	84.72	2	84.85	85.30	3	9,083	0.03%
2020/04/10	2.9	86.30	3	86.83	86.20	-0.1	9,123	0.00%
2020/04/09	8	87.59	7.4	88.16	86.50	0.6	9,195	0.01%
2020/04/08	12	89.62	20	90.52	89.60	-8	9,340	-0.09%
2020/04/07	11	87.27	25	87.42	87.30	-14	9,232	-0.15%
2020/04/06	3	80.43	5	80.20	81.20	-2	9,085	-0.02%
2020/04/01	3	78.20	6	78.50	79.50	-3	9,076	-0.03%
2020/03/31	0	0.00	3	79.07	77.90	-3	9,050	-0.03%
2020/03/30	0	0.00	10	76.72	78.40	-10	9,000	-0.11%
2020/03/27	6	78.30	9	77.97	75.70	-3	8,991	-0.03%
2020/03/26	5	73.84	5	73.88	75.70	0	8,840	0.00%
2020/03/25	7	74.81	5.1	75.15	75.70	1.9	8,754	0.02%
2020/03/24	3	68.23	7	69.01	69.80	-4	8,674	-0.05%
2020/03/23	4	62.33	6	63.03	63.80	-2	8,641	-0.02%
2020/03/20	11	62.31	3	63.27	63.30	8	8,804	0.09%
2020/03/19	4	57.78	23	57.88	57.60	-19	8,700	-0.22%
2020/03/18	13	67.98	7	66.70	64.00	6	8,591	0.07%
2020/03/17	2.2	72.82	13	73.04	70.50	-10.8	8,513	-0.13%
2020/03/16	6	80.88	1	83.70	75.60	5	8,509	0.06%
2020/03/13	13	81.25	3	79.00	83.50	10	8,405	0.12%
2020/03/12	9	87.22	6	86.25	87.70	3	8,233	0.04%
2020/03/11	46	96.02	47	94.23	92.40	-1	8,168	-0.01%
2020/03/10	6	93.53	13	93.29	95.90	-7	8,272	-0.08%
2020/03/09	17	94.94	18	96.22	92.40	-1	8,457	-0.01%
2020/03/06	41	100.73	43	98.99	98.60	-2	8,419	-0.02%
2020/03/05	23	99.25	25	99.79	99.60	-2	8,434	-0.02%
2020/03/04	24	98.87	43	98.85	96.80	-19	8,409	-0.23%
2020/03/03	5	96.44	6	96.60	95.70	-1	8,435	-0.01%
2020/03/02	6	90.63	7	92.36	94.40	-1	8,804	-0.01%
2020/02/27	12	92.30	3	94.87	90.00	9	9,012	0.10%
2020/02/26	20	96.80	12	96.20	96.00	8	8,934	0.09%
2020/02/25	4	94.18	12	96.54	97.80	-8	8,892	-0.09%
2020/02/24	10	95.65	1	95.00	95.00	9	8,833	0.10%
2020/02/20	26	98.08	9	98.06	97.60	17	8,782	0.19%
2020/02/19	0	0.00	1	97.80	97.70	-1	8,733	-0.01%
2020/02/18	4	97.13	4	97.58	96.50	0	8,702	0.00%
2020/02/17	9	97.96	3	97.93	97.20	6	8,639	0.07%
2020/02/14	11	99.95	11	100.00	99.90	0	8,553	0.00%
2020/02/13	7	101.57	5	102.50	100.00	2	8,543	0.02%
2020/02/12	6	101.67	23	101.98	101.00	-17	8,589	-0.20%
2020/02/11	1	99.30	8	99.40	99.70	-7	8,629	-0.08%
2020/02/10	8	97.18	2	97.55	95.40	6	8,773	0.07%
2020/02/07	5	98.84	27	99.46	97.00	-22	9,047	-0.24%
2020/02/06	0	0.00	24	99.48	100.50	-24	9,113	-0.26%
2020/02/05	24	99.77	48	99.63	97.80	-24	9,034	-0.27%
2020/02/04	5	95.52	6	96.50	96.40	-1	8,705	-0.01%
2020/02/03	2	89.80	8	88.58	94.90	-6	8,610	-0.07%
2020/01/31	13	89.96	13	90.72	91.20	0	8,511	0.00%
2020/01/30	6	89.02	2	89.55	87.30	4	8,531	0.05%
2020/01/20	2	95.55	10	95.66	96.90	-8	8,456	-0.09%
2020/01/16	8	94.68	8	94.08	95.30	0	8,427	0.00%
2020/01/15	28	96.45	10	96.03	95.80	18	8,401	0.21%
2020/01/14	16	94.48	31	94.27	95.20	-15	8,835	-0.17%
2020/01/13	9	90.20	7	90.69	90.70	2	9,053	0.02%
2020/01/10	23	89.20	19	89.08	89.30	4	9,268	0.04%
2020/01/09	7	91.80	6	91.10	91.80	1	9,510	0.01%
2020/01/08	52	92.32	32	92.97	90.20	20	10,031	0.20%
2020/01/07	11	97.83	1	98.90	97.60	10	10,026	0.10%
2020/01/06	6	101.08	8	100.19	100.00	-2	10,400	-0.02%
2020/01/03	19	101.79	14	103.71	101.50	5	10,881	0.05%
2020/01/02	40	103.35	19	104.53	105.00	21	11,064	0.19%
2019/12/31	3	98.10	5	99.34	99.50	-2	10,948	-0.02%
2019/12/30	4	99.68	13	99.55	99.00	-9	11,076	-0.08%
2019/12/27	2	101.25	5	102.50	101.50	-3	11,597	-0.03%
2019/12/26	15	100.77	10	100.08	100.00	5	11,658	0.04%
2019/12/25	4	100.30	6	100.17	100.00	-2	11,688	-0.02%
2019/12/24	11	98.99	5	100.10	98.30	6	11,747	0.05%
2019/12/23	9	102.42	1	104.00	99.90	8	11,804	0.07%
2019/12/20	7	104.43	0	0.00	103.50	7	11,897	0.06%
2019/12/19	5	105.40	4	105.13	105.50	1	12,162	0.01%
2019/12/18	8	108.06	3	108.50	106.00	5	12,220	0.04%
2019/12/17	9	109.00	8	108.94	109.50	1	12,325	0.01%
2019/12/16	0	0.00	4	105.00	104.50	-4	12,218	-0.03%
2019/12/13	4	106.88	3	104.83	104.50	1	12,755	0.01%
2019/12/12	9	105.17	8	104.50	104.50	1	13,105	0.01%
2019/12/11	14	105.71	15	104.47	104.00	-1	13,238	-0.01%
2019/12/10	0	0.00	1	102.00	102.00	-1	13,436	-0.01%
2019/12/09	1	104.50	4	104.50	103.50	-3	13,574	-0.02%
2019/12/06	3	107.00	1	104.00	105.50	2	13,831	0.01%
2019/12/05	11	105.64	5	105.70	104.00	6	14,405	0.04%
2019/12/04	22	108.66	9	109.78	107.50	13	14,663	0.09%
2019/12/03	9	106.39	13	107.54	108.50	-4	14,865	-0.03%
2019/12/02	10	108.35	4	108.63	106.00	6	15,401	0.04%
2019/11/29	4	112.13	5	113.10	111.50	-1	15,404	-0.01%
2019/11/28	7	114.29	11	114.05	112.00	-4	15,298	-0.03%
2019/11/27	46	110.34	45	111.42	111.00	1	14,921	0.01%
2019/11/26	6	105.67	16	106.53	108.50	-10	14,529	-0.07%
2019/11/25	1	98.00	2	99.30	98.90	-1	14,310	-0.01%
2019/11/22	2	94.60	0	0.00	97.40	2	14,415	0.01%
2019/11/21	0	0.00	2	92.50	94.20	-2	14,551	-0.01%
2019/11/20	2	93.10	1	93.50	94.20	1	14,664	0.01%
2019/11/18	1	102.00	1	103.00	101.00	0	14,718	0.00%
2019/11/15	0	0.00	1	102.50	99.90	-1	14,824	-0.01%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/12	2	98.50	6	98.90	98.10	-4	15,137	-0.03%
2019/11/11	22	104.84	8	105.38	103.00	14	15,473	0.09%
2019/11/08	14	110.36	3	110.33	108.50	11	15,364	0.07%
2019/11/07	15	110.87	25	114.64	109.50	-10	15,210	-0.07%
2019/11/06	17	117.65	7	117.64	115.00	10	15,132	0.07%
2019/11/05	33	120.95	9	121.83	124.00	24	14,872	0.16%
2019/11/04	5	115.00	1	115.50	115.00	4	14,941	0.03%
2019/11/01	8	110.25	5	111.80	114.50	3	15,078	0.02%
2019/10/31	11	109.64	2	110.75	108.50	9	15,118	0.06%
2019/10/30	4	109.75	1	112.00	112.00	3	15,199	0.02%
2019/10/29	13	112.12	8	114.81	109.50	5	15,252	0.03%
2019/10/28	10	116.95	3	116.50	116.50	7	15,252	0.05%
2019/10/25	2	114.50	0	0.00	113.50	2	15,235	0.01%
2019/10/24	14	115.86	8	114.19	115.50	6	15,301	0.04%
2019/10/23	24	116.33	10	118.05	115.00	14	15,372	0.09%
2019/10/22	12	119.88	47	117.43	119.00	-35	15,430	-0.23%
2019/10/21	36	108.26	38	109.47	113.00	-2	15,094	-0.01%
2019/10/18	10	109.00	6	109.92	108.00	4	15,045	0.03%
2019/10/17	12	104.67	28	103.95	110.00	-16	15,039	-0.11%
2019/10/16	48	106.18	35	106.04	100.50	13	14,737	0.09%
2019/10/15	62	106.26	56	106.95	106.00	6	14,272	0.04%
2019/10/14	67	107.23	39	107.85	107.50	28	14,100	0.20%
2019/10/09	43	92.89	90	95.99	100.50	-47	13,740	-0.34%
2019/10/08	17	91.03	25	90.80	91.40	-8	13,266	-0.06%
2019/10/07	7	88.49	7	88.87	88.70	0	13,351	0.00%
2019/10/04	28	88.98	21	87.77	87.60	7	13,312	0.05%
2019/10/03	52	88.42	53	88.91	88.30	-1	13,326	-0.01%
2019/10/02	13	84.94	23	85.53	85.80	-10	12,862	-0.08%
2019/10/01	5	83.62	4	84.40	84.70	1	12,819	0.01%
2019/09/27	14	82.56	17	82.90	83.90	-3	12,934	-0.02%
2019/09/26	19	83.92	19	83.93	84.40	0	12,980	0.00%
2019/09/25	0	0.00	3	83.57	83.90	-3	12,975	-0.02%
2019/09/24	37	84.44	24	85.76	82.60	13	13,061	0.10%
2019/09/23	13	88.40	11	87.67	87.50	2	12,912	0.02%
2019/09/20	15	86.58	18	86.99	87.30	-3	13,227	-0.02%
2019/09/19	27	86.43	26	86.54	86.60	1	13,442	0.01%
2019/09/18	50	86.30	53	86.60	86.00	-3	13,397	-0.02%
2019/09/17	21	84.44	16	85.49	85.40	5	12,890	0.04%
2019/09/16	13	83.24	17	83.75	84.00	-4	12,510	-0.03%
2019/09/12	20	82.83	12	83.62	82.00	8	12,372	0.06%
2019/09/11	7	81.17	6	80.75	80.50	1	12,101	0.01%
2019/09/10	4	80.33	18	80.74	81.20	-14	11,925	-0.12%
2019/09/09	44	81.36	51	81.27	83.00	-7	11,628	-0.06%
2019/09/06	59	78.67	70	78.87	78.00	-11	10,977	-0.10%
2019/09/05	22	77.04	21	77.01	76.20	1	10,564	0.01%
2019/09/04	32	73.98	86	74.98	77.10	-54	10,169	-0.53%
2019/09/03	13	70.46	36	70.94	70.10	-23	9,589	-0.24%
2019/09/02	1	68.70	12	68.31	68.70	-11	9,455	-0.12%
2019/08/30	10	67.81	230	68.42	67.00	-220	9,453	-2.33%	大賣/鉅額交易
2019/08/29	13	66.05	11	66.39	67.50	2	9,601	0.02%
2019/08/28	44	64.92	7	65.66	65.90	37	9,688	0.38%
2019/08/27	106	65.89	22	66.23	66.00	84	9,756	0.86%	大買/
2019/08/26	28	65.81	8	66.60	66.00	20	9,649	0.21%
2019/08/23	88	69.44	12	69.49	69.50	76	9,512	0.80%
2019/08/22	8	71.95	4	71.98	71.50	4	9,384	0.04%
2019/08/21	16	70.40	18	70.96	71.40	-2	9,339	-0.02%
2019/08/20	69	70.95	93	72.56	70.50	-24	9,302	-0.26%
2019/08/19	10	70.55	11	70.80	70.80	-1	9,206	-0.01%
2019/08/16	70	70.67	24	70.88	70.10	46	9,176	0.50%
2019/08/15	110	71.45	63	71.19	71.20	47	9,143	0.51%	大買/
2019/08/14	119	74.71	149	74.72	74.20	-30	9,003	-0.33%	大買/大賣/
2019/08/13	6	71.48	6	72.07	71.30	0	8,675	0.00%
2019/08/12	12	71.53	4	72.13	71.10	8	8,647	0.09%
2019/08/08	25	71.01	27	71.54	71.40	-2	8,592	-0.02%
2019/08/07	10	69.63	38	69.57	69.90	-28	8,444	-0.33%
2019/08/06	53	68.11	19	68.38	69.20	34	8,398	0.40%
2019/08/05	33	69.87	27	71.41	66.80	6	8,224	0.07%
2019/08/02	11	71.44	23	71.53	72.70	-12	8,045	-0.15%
2019/08/01	12	71.91	13	72.55	73.50	-1	7,985	-0.01%
2019/07/31	5	70.46	4	71.13	71.00	1	7,850	0.01%
2019/07/30	43	72.30	19	71.64	71.70	24	7,746	0.31%
2019/07/29	3	74.10	3	74.17	73.80	0	7,627	0.00%
2019/07/26	6	73.78	4	73.85	74.30	2	7,588	0.03%
2019/07/25	18	72.83	20	73.71	74.60	-2	7,550	-0.03%
2019/07/24	16	73.47	16	73.12	72.80	0	7,436	0.00%
2019/07/23	44	73.23	24	73.95	72.80	20	7,315	0.27%
2019/07/22	54	73.44	42	73.95	74.00	12	7,166	0.17%
2019/07/19	16	71.46	27	71.32	72.40	-11	6,836	-0.16%
2019/07/18	7	68.53	4	68.70	68.90	3	6,579	0.05%
2019/07/17	13	69.85	10	70.04	69.00	3	6,507	0.05%
2019/07/16	17	69.54	14	70.31	68.50	3	6,374	0.05%
2019/07/15	15	70.01	14	71.28	69.80	1	6,340	0.02%
2019/07/12	12	71.87	11	73.15	72.00	1	6,566	0.02%
2019/07/11	51	72.17	36	71.73	72.50	15	6,451	0.23%
2019/07/10	5	67.72	3	67.83	68.40	2	6,067	0.03%
2019/07/09	9	67.36	16	67.52	67.50	-7	5,994	-0.12%
2019/07/08	12	66.21	12	66.45	66.40	0	5,837	0.00%
2019/07/05	1	64.80	6	65.03	65.10	-5	5,746	-0.09%
2019/07/04	17	65.09	15	64.78	64.00	2	5,678	0.04%
2019/07/03	11	66.24	10	66.47	65.00	1	5,522	0.02%
2019/07/02	3	64.70	6	65.17	66.00	-3	5,438	-0.06%
2019/07/01	31	65.69	14	66.11	65.60	17	5,352	0.32%
2019/06/28	6	64.50	26	64.61	64.50	-20	5,160	-0.39%
2019/06/27	9	63.67	21	62.62	65.00	-12	5,060	-0.24%
2019/06/26	41	60.06	56	60.09	60.20	-15	4,783	-0.31%
2019/06/25	31	56.97	29	57.22	57.10	2	4,876	0.04%
2019/06/24	3	57.57	19	57.48	57.40	-16	5,093	-0.31%
2019/06/21	7	57.41	10	57.12	56.10	-3	5,048	-0.06%
2019/06/20	7	56.14	13	56.05	56.60	-6	4,983	-0.12%
2019/06/19	5	54.70	13	54.84	55.10	-8	5,046	-0.16%
2019/06/18	0	0.00	6	53.30	53.00	-6	4,947	-0.12%
2019/06/17	4	52.50	7	52.30	52.80	-3	4,964	-0.06%
2019/06/14	4	52.60	2	52.70	52.00	2	5,048	0.04%
2019/06/13	7	52.39	11	52.69	53.00	-4	5,187	-0.08%
2019/06/12	17	52.62	15	52.99	52.10	2	5,480	0.04%
2019/06/11	20	51.30	28	51.63	52.10	-8	5,405	-0.15%
2019/06/10	15	51.45	4	51.70	51.50	11	5,338	0.21%
2019/06/06	9	49.87	9	49.94	50.80	0	5,275	0.00%
2019/06/05	55	50.45	51	50.57	49.95	4	5,209	0.08%
2019/06/04	32	48.42	20	48.56	48.55	12	5,016	0.24%
2019/06/03	11	47.65	13	47.31	48.15	-2	4,902	-0.04%
2019/05/31	2	44.05	10	43.88	43.80	-8	4,754	-0.17%
2019/05/30	0	0.00	1	42.00	42.50	-1	4,751	-0.02%
2019/05/28	0	0.00	3	42.05	41.90	-3	4,771	-0.06%
2019/05/24	0	0.00	1	41.30	41.50	-1	4,878	-0.02%
2019/05/23	4	40.79	5	40.86	41.25	-1	4,893	-0.02%
2019/05/22	9	42.63	4	42.55	41.80	5	4,936	0.10%
2019/05/21	11	40.53	7	41.21	42.20	4	5,003	0.08%
2019/05/20	8	41.93	9	41.25	41.40	-1	5,012	-0.02%
2019/05/17	12	43.72	6	43.83	43.80	6	5,016	0.12%
2019/05/16	3	46.18	3	46.18	45.25	0	5,312	0.00%
2019/05/15	3	47.40	8	47.54	47.50	-5	5,368	-0.09%
2019/05/14	14	46.33	7	46.73	46.70	7	5,442	0.13%
2019/05/13	4	49.11	2	47.85	47.80	2	5,543	0.04%
2019/05/10	0	0.00	6	50.90	51.00	-6	5,558	-0.11%
2019/05/09	5	50.84	11	51.06	50.40	-6	5,544	-0.11%
2019/05/08	8	50.06	0	0.00	50.70	8	5,517	0.14%
2019/05/07	0	0.00	3	50.97	51.20	-3	5,530	-0.05%
2019/05/06	10	51.01	2	51.00	50.70	8	5,630	0.14%
2019/05/03	2	52.80	1	52.80	52.70	1	5,628	0.02%
2019/05/02	6	52.25	6	52.15	53.00	0	5,637	0.00%
2019/04/30	9	50.24	2	50.70	50.50	7	5,604	0.12%
2019/04/29	11	50.18	2	50.25	50.00	9	5,725	0.16%
2019/04/26	5	50.82	16	50.84	51.70	-11	5,741	-0.19%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/24	4	52.75	0	0.00	52.90	4	5,765	0.07%
2019/04/23	4	54.48	6	54.12	53.50	-2	5,780	-0.03%
2019/04/22	2	53.95	6	54.43	54.00	-4	5,789	-0.07%
2019/04/19	7	53.60	8	54.20	54.00	-1	5,830	-0.02%
2019/04/18	38	54.94	37	55.32	53.70	1	5,847	0.02%
2019/04/17	2	52.75	1	53.00	52.70	1	5,583	0.02%
2019/04/16	0	0.00	1	52.50	52.70	-1	5,734	-0.02%
2019/04/15	3	51.87	5	52.68	53.00	-2	5,824	-0.03%
2019/04/12	6	51.88	2	52.30	52.00	4	5,956	0.07%
2019/04/11	6	53.27	0	0.00	53.10	6	6,111	0.10%
2019/04/10	1	54.00	10	53.80	54.00	-9	6,532	-0.14%
2019/04/09	5	54.06	3	54.30	54.00	2	7,067	0.03%
2019/04/08	22	54.80	21	54.60	54.30	1	7,208	0.01%
2019/04/03	12	53.17	5	53.90	53.30	7	7,461	0.09%
2019/04/02	22	55.08	3	54.93	54.30	19	7,776	0.24%
2019/04/01	45	55.10	21	54.33	54.00	24	7,759	0.31%
2019/03/29	23	54.43	19	54.58	54.00	4	7,666	0.05%
2019/03/28	47	54.94	46	54.99	52.80	1	7,511	0.01%
2019/03/27	10	52.44	48	52.13	53.90	-38	7,012	-0.54%
2019/03/26	1	48.75	2	48.95	49.00	-1	6,655	-0.02%
2019/03/25	5	48.53	1	48.60	48.45	4	6,643	0.06%
2019/03/22	15	49.79	20	49.97	49.90	-5	6,623	-0.08%
2019/03/21	2	48.83	4	48.89	48.85	-2	6,491	-0.03%
2019/03/20	4	49.26	2	49.00	48.80	2	6,638	0.03%
2019/03/19	4	48.70	11	49.15	49.05	-7	6,655	-0.11%
2019/03/18	9	48.68	13	48.69	48.70	-4	6,553	-0.06%
2019/03/15	26	49.06	85	49.43	47.50	-59	6,382	-0.92%
2019/03/14	1	46.40	0	0.00	46.25	1	6,063	0.02%
2019/03/13	0	0.00	2	46.20	46.10	-2	6,087	-0.03%
2019/03/12	0	0.00	2	46.35	46.00	-2	6,160	-0.03%
2019/03/11	1	45.65	2	45.70	45.85	-1	6,200	-0.02%
2019/03/08	9	44.88	4	45.10	45.20	5	6,283	0.08%
2019/03/07	4	45.16	14	46.09	45.40	-10	6,448	-0.16%
2019/03/06	46	46.86	13	46.84	46.80	33	6,502	0.51%
2019/03/04	3	47.00	6	46.97	47.80	-3	6,592	-0.05%
2019/02/27	3	46.83	0	0.00	46.90	3	6,590	0.05%
2019/02/26	2	48.15	12	47.94	47.80	-10	6,617	-0.15%
2019/02/25	12	48.30	14	48.00	47.80	-2	6,610	-0.03%
2019/02/22	41	47.58	7	47.79	47.55	34	6,555	0.52%
2019/02/21	10	48.05	13	48.25	48.45	-3	6,544	-0.05%
2019/02/20	20	48.70	13	48.86	47.95	7	6,498	0.11%
2019/02/19	16	48.16	16	48.09	48.00	0	6,403	0.00%
2019/02/18	12	47.69	11	47.77	47.60	1	6,414	0.02%
2019/02/15	26	48.61	19	49.00	47.55	7	6,359	0.11%
2019/02/14	1	46.90	4	46.49	46.75	-3	6,030	-0.05%
2019/02/13	9	46.19	19	46.31	46.10	-10	5,949	-0.17%
2019/02/12	18	45.53	16	45.64	46.20	2	5,884	0.03%
2019/02/11	13	44.42	17	44.46	44.55	-4	5,769	-0.07%
2019/01/30	2	43.35	1	43.20	43.00	1	5,735	0.02%
2019/01/29	2	43.23	42	43.00	43.15	-40	5,798	-0.69%
2019/01/28	0	0.00	1	44.15	44.10	-1	5,802	-0.02%
2019/01/25	7	44.17	17	44.40	44.15	-10	5,810	-0.17%
2019/01/24	4	43.48	0	0.00	43.40	4	5,742	0.07%
2019/01/22	1	42.45	5	42.71	42.50	-4	5,729	-0.07%
2019/01/21	22	43.19	4	42.79	42.90	18	5,709	0.32%
2019/01/18	8	42.88	3	42.80	42.95	5	5,604	0.09%
2019/01/17	8	43.75	3	43.22	43.05	5	5,601	0.09%
2019/01/16	2	44.70	1	44.70	44.40	1	5,581	0.02%
2019/01/15	22	45.06	28	44.89	44.95	-6	5,569	-0.11%
2019/01/14	10	45.21	11	45.52	44.70	-1	5,556	-0.02%
2019/01/11	13	45.36	25	45.91	45.25	-12	5,558	-0.22%
2019/01/10	6	45.78	9	45.61	45.50	-3	5,491	-0.05%
2019/01/09	45	46.03	8	46.17	45.10	37	5,407	0.68%
2019/01/08	16	45.15	21	45.89	45.70	-5	5,307	-0.09%
2019/01/07	15	45.73	8	45.61	44.15	7	5,135	0.14%
2019/01/04	15	44.25	28	43.92	45.00	-13	5,047	-0.26%
2019/01/03	41	46.59	21	46.90	45.85	20	4,916	0.41%
2019/01/02	39	48.17	43	48.45	48.50	-4	4,756	-0.08%
2018/12/28	27	46.70	48	46.38	47.90	-21	4,319	-0.49%
2018/12/27	21	43.95	18	43.83	43.90	3	3,808	0.08%
2018/12/26	33	44.49	9	43.89	42.00	24	3,655	0.66%
2018/12/25	13	43.63	24	43.68	44.85	-11	3,311	-0.33%
2018/12/24	8	40.69	13	41.20	41.75	-5	2,931	-0.17%
2018/12/22	1	38.50	0	0.00	39.10	1	2,883	0.03%
2018/12/21	5	37.94	3	38.23	39.40	2	2,892	0.07%
2018/12/20	8	38.78	11	39.85	38.50	-3	2,885	-0.10%
2018/12/19	1	40.10	0	0.00	40.15	1	2,911	0.03%
2018/12/18	2	41.05	1	40.40	40.25	1	2,911	0.03%
2018/12/17	2	41.75	0	0.00	41.80	2	2,892	0.07%
2018/12/14	5	41.96	3	41.85	41.85	2	2,893	0.07%
2018/12/13	24	43.53	9	43.55	43.00	15	2,877	0.52%
2018/12/12	4	41.50	8	41.03	42.45	-4	2,716	-0.15%
2018/12/11	3	39.33	1	39.55	39.45	2	2,657	0.08%
2018/12/10	2	39.28	1	38.75	39.40	1	2,707	0.04%
2018/12/07	5	40.04	1	39.85	39.90	4	2,766	0.14%
2018/12/06	4	40.06	1	39.55	39.50	3	2,882	0.10%
2018/12/05	9	41.86	6	41.86	41.55	3	2,854	0.11%
2018/12/04	2	42.70	1	42.75	41.80	1	2,842	0.04%
2018/12/03	1	42.45	3	41.62	42.45	-2	2,839	-0.07%
2018/11/30	9	41.25	9	41.38	40.25	0	2,770	0.00%
2018/11/29	4	40.23	5	40.09	40.40	-1	2,639	-0.04%
2018/11/28	0	0.00	2	38.45	38.60	-2	2,650	-0.08%
2018/11/27	2	37.65	7	37.82	37.95	-5	2,627	-0.19%
2018/11/26	3	36.68	0	0.00	36.70	3	2,557	0.12%
2018/11/23	3	37.18	2	37.50	36.15	1	2,564	0.04%
2018/11/22	3	37.22	5	37.06	36.50	-2	2,519	-0.08%
2018/11/21	0	0.00	1	36.30	36.45	-1	2,504	-0.04%
2018/11/20	1	36.15	0	0.00	36.05	1	2,495	0.04%
2018/11/19	4	36.50	9	36.63	36.55	-5	2,480	-0.20%
2018/11/16	4	36.45	0	0.00	36.10	4	2,479	0.16%
2018/11/15	9	36.26	0	0.00	36.20	9	2,482	0.36%
2018/11/14	2	39.15	0	0.00	38.00	2	2,415	0.08%
2018/11/13	1	36.00	1	38.40	39.65	0	2,406	0.00%
2018/11/12	0	0.00	1	39.15	39.20	-1	2,402	-0.04%
2018/11/07	1	41.70	0	0.00	41.35	1	2,494	0.04%
2018/11/06	3	41.22	2	41.83	41.00	1	2,523	0.04%
2018/11/05	3	41.00	6	40.04	40.90	-3	2,478	-0.12%
2018/11/02	5	40.65	10	40.67	40.30	-5	2,474	-0.20%
2018/11/01	7	39.80	1	40.40	39.80	6	2,459	0.24%
2018/10/31	3	38.37	1	38.40	38.40	2	2,464	0.08%
2018/10/29	0	0.00	5	35.85	36.20	-5	2,473	-0.20%
2018/10/25	6	36.61	2	36.40	36.50	4	2,539	0.16%
2018/10/24	3	39.50	3	39.60	39.40	0	2,583	0.00%
2018/10/23	2	40.43	0	0.00	40.25	2	2,666	0.08%
2018/10/22	0	0.00	2	42.60	42.35	-2	2,671	-0.07%
2018/10/19	4	41.11	11	41.46	42.45	-7	2,701	-0.26%
2018/10/18	0	0.00	3	40.48	40.45	-3	2,745	-0.11%
2018/10/17	1	40.65	1	40.50	40.45	0	2,849	0.00%
2018/10/16	3	40.42	2	39.85	39.95	1	2,978	0.03%
2018/10/15	1	39.40	3	39.88	40.00	-2	3,010	-0.07%
2018/10/12	2	38.45	1	38.40	39.30	1	3,074	0.03%
2018/10/11	5	37.51	1	37.85	37.50	4	3,112	0.13%
2018/10/09	0	0.00	10	41.64	41.65	-10	3,142	-0.32%
2018/10/08	3	43.70	0	0.00	42.75	3	3,154	0.10%
2018/10/05	1	43.80	2	44.35	43.55	-1	3,258	-0.03%
2018/10/04	7	46.31	1	46.30	46.20	6	3,325	0.18%
2018/10/03	4	48.44	2	48.20	47.70	2	3,350	0.06%
2018/10/02	3	49.55	4	49.23	49.20	-1	3,405	-0.03%
2018/09/28	1	48.90	0	0.00	48.35	1	3,507	0.03%
2018/09/26	2	49.95	3	49.85	49.40	-1	3,633	-0.03%
2018/09/25	1	47.80	3	48.65	49.10	-2	3,761	-0.05%
2018/09/21	1	48.00	1	47.90	48.20	0	3,890	0.00%
2018/09/20	0	0.00	2	47.30	46.70	-2	4,035	-0.05%
2018/09/19	2	48.70	3	48.43	47.70	-1	4,123	-0.02%
2018/09/18	3	48.27	12	47.90	48.55	-9	4,365	-0.21%
2018/09/17	5	48.57	5	49.10	49.00	0	4,447	0.00%
2018/09/14	4	47.35	7	48.44	48.70	-3	4,592	-0.07%
2018/09/13	2	46.23	11	46.71	46.70	-9	4,756	-0.19%
2018/09/12	14	46.11	0	0.00	45.70	14	4,871	0.29%
2018/09/11	2	50.45	0	0.00	50.50	2	4,994	0.04%
2018/09/10	7	50.61	7	52.83	49.55	0	5,604	0.00%
2018/09/07	10	54.61	7	54.31	54.50	3	6,257	0.05%
2018/09/06	14	56.87	4	57.30	56.30	10	6,334	0.16%
2018/09/05	10	57.85	40	58.14	57.00	-30	6,570	-0.46%
2018/09/04	16	58.02	20	59.15	57.90	-4	6,611	-0.06%
2018/09/03	10	56.13	0	0.00	55.80	10	6,561	0.15%
2018/08/31	5	57.36	3	57.50	57.50	2	6,616	0.03%
2018/08/30	4	58.50	2	58.50	58.00	2	6,861	0.03%
2018/08/29	0	0.00	10	57.90	58.00	-10	6,964	-0.14%
2018/08/28	7	57.74	1	58.40	57.60	6	7,024	0.09%
2018/08/27	0	0.00	1	57.00	57.60	-1	7,060	-0.01%
2018/08/24	13	56.14	0	0.00	56.30	13	7,115	0.18%
2018/08/23	1	56.40	2	56.70	56.80	-1	7,142	-0.01%
2018/08/22	11	58.05	17	58.37	57.80	-6	7,151	-0.08%
2018/08/21	0	0.00	3	56.73	57.40	-3	7,158	-0.04%
2018/08/20	4	55.90	1	55.40	55.60	3	7,213	0.04%
2018/08/17	2	56.95	5	57.32	55.90	-3	7,281	-0.04%
2018/08/16	9	56.00	4	57.00	56.80	5	7,284	0.07%
2018/08/15	5	57.06	4	57.38	57.40	1	7,251	0.01%
2018/08/14	2	56.30	17	56.79	59.00	-15	7,260	-0.21%
2018/08/13	7	55.17	1	55.10	55.10	6	7,271	0.08%
2018/08/10	12	59.03	5	58.90	58.70	7	7,230	0.10%
2018/08/09	2	59.60	4	59.65	59.50	-2	7,274	-0.03%
2018/08/08	6	60.82	11	60.86	60.40	-5	7,342	-0.07%
2018/08/07	5	60.94	8	61.18	61.00	-3	7,403	-0.04%
2018/08/06	1	59.70	2	59.90	60.60	-1	7,457	-0.01%
2018/08/03	8	60.35	4	60.53	60.30	4	7,509	0.05%
2018/08/02	4	59.65	3	59.80	60.20	1	7,587	0.01%
2018/08/01	9	59.99	14	60.11	60.60	-5	7,627	-0.07%
2018/07/31	14	58.36	10	58.91	58.50	4	7,749	0.05%
2018/07/30	15	58.51	10	60.27	57.10	5	7,696	0.06%
2018/07/27	13	61.92	8	62.58	62.20	5	7,659	0.07%
2018/07/26	12	62.20	19	62.33	62.00	-7	7,659	-0.09%
2018/07/25	16	61.83	7	61.87	61.40	9	7,631	0.12%
2018/07/24	11	61.00	2	61.40	61.60	9	7,564	0.12%
2018/07/23	21	61.25	5	61.00	61.00	16	7,538	0.21%
2018/07/20	6	68.47	5	68.64	67.70	1	7,467	0.01%
2018/07/19	8	69.33	4	69.60	68.50	4	7,479	0.05%
2018/07/18	29	70.12	23	69.97	69.20	6	7,561	0.08%
2018/07/17	23	72.18	15	71.89	71.10	8	7,634	0.10%
2018/07/16	9	74.13	6	73.78	73.00	3	7,668	0.04%
2018/07/13	35	74.90	45	74.79	74.10	-10	7,717	-0.13%
2018/07/12	17	72.14	26	73.02	74.30	-9	7,777	-0.12%
2018/07/11	9	70.67	21	71.25	71.50	-12	7,951	-0.15%
2018/07/10	13	70.34	10	70.52	71.20	3	8,152	0.04%
2018/07/09	7	69.39	3	68.80	68.80	4	8,229	0.05%
2018/07/06	14	69.72	14	70.21	70.00	0	8,437	0.00%
2018/07/05	9	70.44	8	71.34	69.30	1	8,417	0.01%
2018/07/04	13	69.70	5	69.98	69.50	8	8,517	0.09%
2018/07/03	24	71.84	23	71.24	69.30	1	8,542	0.01%
2018/07/02	31	76.23	3	76.50	74.00	28	8,382	0.33%
2018/06/29	25	76.09	25	77.16	76.80	0	8,241	0.00%
2018/06/28	15	75.53	23	76.09	75.00	-8	8,087	-0.10%
2018/06/27	29	76.17	25	76.38	75.20	4	7,997	0.05%
2018/06/26	20	72.91	20	72.98	73.30	0	7,753	0.00%
2018/06/25	11	75.33	9	74.78	74.00	2	7,689	0.03%
2018/06/22	20	75.43	37	76.14	74.60	-17	7,564	-0.22%
2018/06/21	13	74.10	13	74.35	74.50	0	7,364	0.00%
2018/06/20	22	72.99	45	73.37	70.10	-23	7,220	-0.32%
2018/06/19	64	78.95	39	77.86	75.80	25	6,988	0.36%
2018/06/15	46	76.00	50.5	77.76	78.70	-4.5	6,386	-0.07%
2018/06/14	17	72.14	23	72.51	71.60	-6	5,697	-0.11%
2018/06/13	23	70.88	25	71.30	72.80	-2	5,649	-0.04%
2018/06/12	5	69.06	8	69.30	68.80	-3	5,449	-0.06%
2018/06/11	9	68.58	1	69.70	67.80	8	5,399	0.15%
2018/06/08	11	69.76	20	69.65	69.10	-9	5,381	-0.17%
2018/06/07	41	71.62	44	71.36	70.40	-3	5,354	-0.06%
2018/06/06	13	68.62	15	68.94	68.80	-2	5,211	-0.04%
2018/06/05	7	67.54	10	67.78	66.70	-3	5,110	-0.06%
2018/06/04	6	67.62	7	68.04	67.40	-1	5,120	-0.02%
2018/06/01	0	0.00	3	67.50	67.30	-3	5,098	-0.06%
2018/05/31	0	0.00	11	65.79	66.00	-11	5,079	-0.22%
2018/05/30	12	64.91	2	64.65	65.50	10	5,094	0.20%
2018/05/29	10	66.94	22	66.15	66.30	-12	5,095	-0.24%
2018/05/28	0	0.00	14	67.46	67.70	-14	5,067	-0.28%
2018/05/25	12	65.78	9	66.10	66.30	3	5,030	0.06%
2018/05/24	2	64.70	1	65.10	64.40	1	4,960	0.02%
2018/05/23	1	63.70	2	63.65	63.60	-1	4,964	-0.02%
2018/05/22	3	64.63	4	64.80	64.20	-1	5,011	-0.02%
2018/05/21	20	64.80	2	64.80	64.80	18	5,012	0.36%
2018/05/18	1	63.50	0	0.00	63.30	1	4,974	0.02%
2018/05/17	5	63.72	3	64.17	63.60	2	5,028	0.04%
2018/05/16	5	63.94	0	0.00	63.40	5	5,027	0.10%
2018/05/15	7	66.43	2	67.15	65.70	5	5,024	0.10%
2018/05/14	5	67.92	6	68.82	68.00	-1	5,097	-0.02%
2018/05/11	9	69.17	8	69.11	67.50	1	5,060	0.02%
2018/05/10	3	68.50	12	68.57	68.60	-9	5,084	-0.18%
2018/05/09	1	68.10	20	68.72	67.20	-19	5,131	-0.37%
2018/05/08	8	67.40	8	67.06	67.10	0	5,160	0.00%
2018/05/07	2	64.45	2	64.90	64.60	0	5,373	0.00%
2018/05/04	4	64.45	5	64.80	64.00	-1	5,382	-0.02%
2018/05/03	3	63.13	2	63.65	62.50	1	5,331	0.02%
2018/05/02	3	62.77	4	62.85	63.30	-1	5,381	-0.02%
2018/04/30	1	61.60	1	62.00	62.20	0	5,457	0.00%
2018/04/27	1	61.40	2	61.25	61.00	-1	5,518	-0.02%
2018/04/26	20	62.35	19	61.70	59.70	1	5,516	0.02%
2018/04/25	13	62.15	10	62.35	62.50	3	5,500	0.05%
2018/04/24	37	61.14	8	61.48	61.90	29	5,534	0.52%
2018/04/23	10	65.66	6	65.48	65.10	4	5,446	0.07%
2018/04/20	10	69.00	1	69.10	68.80	9	5,457	0.16%
2018/04/19	5	72.00	8	72.53	72.00	-3	5,521	-0.05%
2018/04/18	29	71.84	9	71.59	72.60	20	5,457	0.37%
2018/04/17	29	73.74	44	73.15	71.00	-15	5,323	-0.28%
2018/04/16	20	71.93	31	72.41	73.90	-11	5,120	-0.21%
2018/04/13	41	69.67	38	69.36	69.50	3	5,003	0.06%
2018/04/12	2	68.10	11	68.85	68.10	-9	4,916	-0.18%
2018/04/11	2	65.35	3	65.47	65.60	-1	4,770	-0.02%
2018/04/10	6	68.03	5	68.24	65.20	1	4,870	0.02%
2018/04/09	0	0.00	33	65.46	65.60	-33	4,948	-0.67%
2018/04/03	4	59.83	10	59.02	59.70	-6	4,918	-0.12%
2018/04/02	2	61.15	1	61.00	60.70	1	4,969	0.02%
2018/03/31	0	0.00	1	60.80	60.60	-1	5,078	-0.02%
2018/03/30	1	62.10	2	62.10	61.00	-1	5,215	-0.02%
2018/03/29	6	62.38	3	62.57	61.90	3	5,457	0.05%
2018/03/28	4	62.28	2	62.85	62.80	2	5,551	0.04%
2018/03/27	1	62.40	1	63.40	62.40	0	5,731	0.00%
2018/03/26	7	62.61	0	0.00	62.60	7	5,896	0.12%
2018/03/23	28	62.44	1	63.20	63.20	27	6,013	0.45%
2018/03/22	2	64.95	4	65.55	64.20	-2	6,360	-0.03%
2018/03/21	0	0.00	13	65.42	65.80	-13	6,585	-0.20%
2018/03/20	11	62.65	1	64.10	64.90	10	6,685	0.15%
2018/03/19	4	64.70	2	63.55	63.60	2	6,963	0.03%
2018/03/16	8	66.66	0	0.00	65.60	8	7,111	0.11%
2018/03/15	2	67.65	1	67.80	67.30	1	7,364	0.01%
2018/03/14	2	67.10	4	67.93	67.30	-2	7,818	-0.03%
2018/03/13	1	67.80	4	67.88	67.60	-3	8,097	-0.04%
2018/03/12	3	66.33	11	66.75	66.80	-8	8,360	-0.10%
2018/03/09	1	64.50	1	63.80	64.50	0	8,627	0.00%
2018/03/08	5	63.34	11	64.22	64.20	-6	9,055	-0.07%
2018/03/07	3	63.20	1	63.60	62.00	2	9,434	0.02%
2018/03/06	30	63.71	18	63.18	63.00	12	9,910	0.12%
2018/03/05	18	64.87	2	65.20	63.50	16	10,312	0.16%
2018/03/02	3	66.13	0	0.00	66.00	3	10,928	0.03%
2018/03/01	7	67.61	1	67.90	67.30	6	11,114	0.05%
2018/02/27	5	68.38	5	68.42	67.90	0	11,471	0.00%
2018/02/26	1.1	67.83	3	68.87	67.80	-1.9	12,192	-0.02%
2018/02/23	2	68.45	3	69.00	68.20	-1	12,693	-0.01%
2018/02/22	5	68.38	6	68.72	68.00	-1	12,907	-0.01%
2018/02/21	4	67.58	9	65.86	67.80	-5	12,973	-0.04%
2018/02/12	1	63.60	6	63.50	63.20	-5	13,107	-0.04%
2018/02/09	6	58.92	1	63.20	63.10	5	13,187	0.04%
2018/02/08	8	65.53	2	62.50	64.00	6	13,132	0.05%
2018/02/07	1	67.70	15	68.24	66.70	-14	13,079	-0.11%
2018/02/06	25	66.36	15	66.43	65.30	10	13,028	0.08%
2018/02/05	10	70.27	1	70.70	72.50	9	12,926	0.07%
2018/02/02	19	74.21	2	74.60	73.10	17	12,932	0.13%
2018/02/01	1	73.50	7	73.93	73.90	-6	12,910	-0.05%
2018/01/31	9	72.51	5	72.56	72.50	4	12,812	0.03%
2018/01/30	8	73.86	22	73.75	71.60	-14	12,766	-0.11%
2018/01/29	3	69.43	0	0.00	69.80	3	12,415	0.02%
2018/01/26	1	69.30	2	70.10	69.60	-1	12,561	-0.01%
2018/01/25	2	68.25	3	69.23	69.70	-1	12,866	-0.01%
2018/01/24	12	68.64	2	69.20	68.70	10	12,819	0.08%
2018/01/23	5.1	71.23	4	71.78	70.20	1.1	12,762	0.01%
2018/01/22	2	71.75	4	71.55	71.50	-2	12,869	-0.02%
2018/01/19	6	70.63	0	0.00	70.80	6	12,893	0.05%
2018/01/18	17	72.89	2	72.55	70.10	15	13,001	0.12%
2018/01/17	4	72.05	1	71.80	72.30	3	13,148	0.02%
2018/01/16	8	72.58	10	73.02	71.30	-2	13,100	-0.02%
2018/01/15	6	71.30	8	71.36	71.70	-2	12,963	-0.02%
2018/01/12	2	67.90	0	0.00	68.50	2	12,811	0.02%
2018/01/11	11	67.85	23	68.02	67.90	-12	12,812	-0.09%
2018/01/10	12	67.75	0	0.00	67.40	12	12,790	0.09%
2018/01/09	5	69.06	4	69.60	68.80	1	12,750	0.01%
2018/01/08	3	73.43	0	0.00	71.90	3	12,615	0.02%
2018/01/05	13.2	74.28	5	74.62	73.60	8.2	12,565	0.07%
2018/01/04	8	73.33	3	73.73	73.20	5	12,503	0.04%
2018/01/03	3	74.60	12	74.25	74.50	-9	12,357	-0.07%
2018/01/02	2	68.10	2	67.50	69.10	0	12,118	0.00%