宏捷科 (8086)-犇亞-網路券商分點個股進出

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:13:35(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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	0	0.00	2	130.00	130.00	-2	5,075	-0.04%
2024/05/17	2	128.25	0	0.00	128.50	2	5,354	0.04%
2024/05/16	0	0.00	2	130.25	130.00	-2	5,652	-0.04%
2024/05/15	2	128.25	1	130.00	128.50	1	5,715	0.02%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	1.2	130.00	11	136.27	129.00	-9.8	6,025	-0.16%
2024/05/09	0.1	137.00	20	136.50	136.00	-19.9	6,017	-0.33%
2024/05/08	20	142.00	0	0.00	141.00	20	6,125	0.33%
2024/05/07	11	140.27	1.1	139.09	138.00	9.9	6,160	0.16%
2024/05/06	1	140.50	35	139.00	137.50	-34	6,159	-0.55%
2024/05/03	40	140.10	5	138.50	139.00	35	6,128	0.57%
2024/05/02	0.1	137.00	55	135.77	135.50	-54.9	6,131	-0.90%
2024/04/30	11	141.27	2.1	138.36	138.00	8.9	6,128	0.15%
2024/04/29	27	136.26	0	0.00	137.00	27	6,095	0.44%
2024/04/26	0	0.00	1	130.50	130.00	-1	6,101	-0.02%
2024/04/24	5	133.70	0	0.00	133.00	5	6,199	0.08%
2024/04/23	15	131.00	0	0.00	129.50	15	6,231	0.24%
2024/04/19	0.2	130.75	0	0.00	130.50	0.2	6,244	0.00%
2024/04/18	1	135.50	0	0.00	136.00	1	6,235	0.02%
2024/04/17	0	134.50	0.1	134.50	137.00	-0.1	6,273	0.00%
2024/04/16	0.1	132.14	0	0.00	132.00	0.1	6,267	0.00%
2024/04/15	0.2	138.50	0	138.33	137.00	0.2	6,267	0.00%
2024/04/11	0	0.00	1	142.00	142.00	-1	6,385	-0.02%
2024/04/10	3	144.50	25	144.60	145.50	-22	6,613	-0.33%
2024/04/09	4	145.25	0	145.50	145.50	4	6,700	0.06%
2024/04/08	0.5	147.40	13	147.92	146.00	-12.5	6,701	-0.19%
2024/04/03	11	153.41	1.1	152.09	153.00	9.9	6,653	0.15%
2024/04/02	5	150.00	0	0.00	150.00	5	6,505	0.08%
2024/04/01	10	147.50	0	0.00	146.00	10	6,500	0.15%
2024/03/28	12.1	148.68	7	144.36	143.00	5.1	6,631	0.08%
2024/03/27	0.1	147.52	0	0.00	147.50	0.1	6,657	0.00%
2024/03/26	0.1	149.51	2	149.50	148.00	-1.9	6,672	-0.03%
2024/03/25	0	154.25	0	0.00	154.00	0	6,721	0.00%
2024/03/21	0.2	146.75	0	0.00	146.50	0.2	6,791	0.00%
2024/03/20	0.1	150.17	0	0.00	148.00	0.1	6,725	0.00%
2024/03/19	1	160.00	1	161.00	158.00	0	6,646	0.00%
2024/03/15	2	153.00	0	0.00	153.50	2	6,533	0.03%
2024/03/13	0.2	152.00	1	158.99	153.50	-0.8	6,499	-0.01%
2024/03/12	2	158.50	1.1	160.00	157.50	0.9	6,554	0.01%
2024/03/11	11	156.82	0.1	157.00	154.50	10.9	6,616	0.16%
2024/03/08	1.3	148.85	25.1	151.30	148.00	-23.8	6,843	-0.35%
2024/03/07	12.2	163.73	13.3	157.31	155.50	-1.1	6,863	-0.02%
2024/03/06	1.1	156.00	0.1	157.50	156.50	1	6,810	0.01%
2024/03/05	37.4	162.36	13.5	156.39	153.00	23.9	7,132	0.34%
2024/03/04	0	0.00	2.3	151.33	149.50	-2.3	6,935	-0.03%
2024/03/01	1	149.50	1.1	150.00	149.00	-0.1	7,028	0.00%
2024/02/27	0.1	135.50	0	0.00	137.50	0.1	7,583	0.00%
2024/02/26	0.1	139.50	0	0.00	141.50	0.1	7,726	0.00%
2024/02/23	0	0.00	21.2	141.68	142.00	-21.2	7,717	-0.27%
2024/02/22	5	147.50	41	146.27	145.50	-36	7,700	-0.47%
2024/02/21	23.1	147.86	3.7	148.99	147.50	19.4	7,663	0.25%
2024/02/20	16	146.88	0	0.00	143.50	16	7,390	0.22%
2024/02/19	27	145.89	3.8	145.55	146.00	23.3	7,152	0.33%
2024/02/16	0.5	131.40	0	0.00	133.00	0.5	6,911	0.01%
2024/02/15	0.2	130.75	51	130.12	131.00	-50.8	6,907	-0.74%
2024/02/05	50	129.99	0.2	128.00	127.50	49.8	6,912	0.72%
2024/02/02	0.3	124.50	16	123.50	123.00	-15.7	7,017	-0.22%
2024/02/01	0	0.00	5	122.50	124.50	-5	7,181	-0.07%
2024/01/31	10	124.00	1	124.00	124.00	9	7,284	0.12%
2024/01/30	10	121.50	0	0.00	121.00	10	7,457	0.13%
2024/01/26	0.1	115.50	20	114.50	117.00	-19.9	7,741	-0.26%
2024/01/25	10	121.50	0	0.00	115.50	10	7,829	0.13%
2024/01/23	0	0.00	0	119.00	117.00	0	8,270	0.00%
2024/01/19	0.3	115.50	0	0.00	115.00	0.3	8,337	0.00%
2024/01/18	5.2	117.33	25	113.30	113.00	-19.8	8,290	-0.24%
2024/01/17	30	117.82	0.2	118.00	116.50	29.8	8,260	0.36%
2024/01/16	0	116.50	56	115.15	116.50	-56	8,224	-0.68%
2024/01/15	5.2	115.53	1	116.50	116.50	4.2	8,198	0.05%
2024/01/12	5	114.00	0	0.00	113.50	5	8,208	0.06%
2024/01/11	6	115.42	29	115.14	114.50	-23	8,179	-0.28%
2024/01/08	25	120.60	0	0.00	117.00	25	8,104	0.31%
2024/01/05	1	120.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	53.1	123.91	11	117.64	118.50	42.1	7,944	0.53%
2024/01/03	2.1	120.19	0.1	128.00	120.00	2.1	7,701	0.03%
2024/01/02	1	129.50	0	0.00	129.00	1	7,612	0.01%
2023/12/29	2	131.50	0	0.00	131.00	2	7,661	0.03%
2023/12/28	0	0.00	2	128.50	128.00	-2	7,880	-0.03%
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/22	0	0.00	2	124.00	123.50	-2	7,629	-0.03%
2023/12/21	1.2	119.63	0	0.00	119.00	1.2	7,557	0.02%
2023/12/20	1	121.00	2	122.25	122.00	-1	7,532	-0.01%
2023/12/19	2.2	125.09	5	123.10	122.50	-2.8	7,433	-0.04%
2023/12/18	0	0.00	15	131.50	129.50	-15	7,350	-0.20%
2023/12/15	0	0.00	4	134.88	134.50	-4	7,320	-0.05%
2023/12/14	4	136.13	8	134.50	134.00	-4	7,408	-0.05%
2023/12/13	0	0.00	22	136.27	136.00	-22	7,405	-0.30%
2023/12/12	0	0.00	25	138.70	138.00	-25	7,399	-0.34%
2023/12/11	6	141.17	1	140.50	140.50	5	7,360	0.07%
2023/12/08	0	140.00	3	140.00	139.00	-3	7,394	-0.04%
2023/12/07	0	0.00	3	140.00	137.50	-3	7,512	-0.04%
2023/12/06	0	0.00	1	138.50	142.00	-1	7,637	-0.01%
2023/12/05	24	141.02	1	142.00	139.00	23	7,538	0.31%
2023/12/04	12	139.71	2	142.00	139.50	10	7,401	0.14%
2023/12/01	1	137.00	11	136.14	137.50	-10	7,428	-0.13%
2023/11/30	5	139.20	7	140.36	139.00	-2	7,508	-0.03%
2023/11/29	22	130.68	3.1	129.35	130.50	18.9	7,336	0.26%
2023/11/28	1	127.00	8	126.50	127.50	-7	7,309	-0.10%
2023/11/27	37	142.55	21	125.64	125.50	16	7,161	0.22%
2023/11/24	22	134.57	3	133.67	139.00	19	6,737	0.28%
2023/11/22	5	123.00	0	0.00	122.50	5	6,286	0.08%
2023/11/21	5	123.70	4	124.00	124.00	1	6,247	0.02%
2023/11/20	6	124.00	5	123.30	123.00	1	6,208	0.02%
2023/11/17	3	128.00	2.4	127.50	127.00	0.7	6,142	0.01%
2023/11/16	6	129.58	2	129.00	129.50	4	6,124	0.07%
2023/11/15	0	0.00	15	131.00	129.00	-15	6,074	-0.25%
2023/11/14	4	131.50	11	128.64	131.00	-7	6,020	-0.12%
2023/11/13	0	0.00	27	130.67	131.00	-27	5,958	-0.45%
2023/11/10	1	132.00	1	132.00	132.00	0	5,855	0.00%
2023/11/09	1	127.50	8	126.38	129.50	-7	5,621	-0.12%
2023/11/08	2	121.75	3	123.00	123.00	-1	5,388	-0.02%
2023/11/07	1	121.00	5	120.80	120.00	-4	5,235	-0.08%
2023/11/06	2	117.25	7.2	117.49	116.50	-5.2	4,945	-0.10%
2023/11/03	29	114.83	0	0.00	112.00	29	4,829	0.60%
2023/11/02	0.2	114.00	10	111.50	112.00	-9.8	4,675	-0.21%
2023/11/01	1	113.50	0	0.00	112.50	1	4,719	0.02%
2023/10/31	0	0.00	3.1	108.65	112.50	-3.1	4,614	-0.07%
2023/10/30	42	102.90	0	0.00	102.50	42	4,409	0.95%
2023/10/26	2	96.10	2	96.10	96.00	0	4,311	0.00%
2023/10/25	0	0.00	2	99.30	99.80	-2	4,325	-0.05%
2023/10/24	1	97.30	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	99.20	1	100.50	98.80	0	4,354	0.00%
2023/10/20	3	98.47	1	99.00	99.00	2	4,363	0.05%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/16	3	106.00	3	107.50	107.50	0	4,590	0.00%
2023/10/11	0	0.00	0	106.00	104.50	0	4,650	0.00%
2023/10/05	0	0.00	1	110.00	107.50	-1	4,711	-0.02%
2023/10/04	4.1	111.98	0	0.00	109.00	4.1	4,741	0.09%
2023/09/27	2	109.00	2	108.00	108.00	0	5,086	0.00%
2023/09/21	0.1	110.00	0	0.00	110.50	0.1	5,139	0.00%
2023/09/19	0	0.00	0	115.00	113.50	0	5,073	0.00%
2023/09/18	0	0.00	1	118.50	119.00	-1	4,963	-0.02%
2023/09/15	0	0.00	0	117.50	117.00	0	4,928	0.00%
2023/09/14	0	0.00	3	117.67	118.00	-3	4,887	-0.06%
2023/09/13	2	117.50	2	118.25	118.00	0	4,824	0.00%
2023/09/12	2	121.50	1	121.50	120.50	1	4,754	0.02%
2023/09/11	2	123.00	0.1	118.00	117.50	1.9	4,616	0.04%
2023/09/08	0	0.00	2	115.50	116.50	-2	4,370	-0.05%
2023/09/07	0	0.00	2	115.50	115.00	-2	4,311	-0.05%
2023/09/06	0.1	114.50	0.7	112.00	114.00	-0.6	4,118	-0.01%
2023/09/05	2	112.50	2.2	111.96	112.00	-0.2	3,955	0.00%
2023/09/04	2	109.50	4	102.63	110.00	-2	3,740	-0.05%
2023/09/01	0.1	99.90	2	101.00	100.00	-1.9	3,578	-0.05%
2023/08/31	0	0.00	1	98.20	97.00	-1	3,519	-0.03%
2023/08/30	1	97.70	2.2	95.58	97.70	-1.2	3,555	-0.03%
2023/08/29	1	90.70	2	91.35	91.70	-1	3,535	-0.03%
2023/08/28	3	90.97	0	0.00	90.60	3	3,558	0.08%
2023/08/24	0	93.90	0	0.00	94.40	0	3,576	0.00%
2023/08/23	0	0.00	2	92.85	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	4	89.30	90.40	-4	3,524	-0.11%
2023/08/21	5.2	87.42	5	87.50	87.50	0.2	3,506	0.01%
2023/08/18	0.1	89.00	0	89.90	87.50	0.1	3,505	0.00%
2023/08/17	1	88.50	1	89.50	89.90	0	3,515	0.00%
2023/08/16	1	88.90	0	0.00	88.90	1	3,512	0.03%
2023/08/15	1.2	88.04	0	0.00	88.00	1.2	3,502	0.03%
2023/08/14	0.3	91.20	0	0.00	89.50	0.3	3,488	0.01%
2023/08/11	1.2	93.00	1	94.50	91.80	0.2	3,487	0.00%
2023/08/10	0.2	94.80	0	0.00	93.60	0.2	3,487	0.01%
2023/08/09	5.4	95.89	0	95.70	94.90	5.4	3,499	0.15%
2023/08/08	0	0.00	72.1	98.29	99.20	-72.1	3,431	-2.10%
2023/08/07	9	99.28	33.1	98.91	100.00	-24.1	3,397	-0.71%
2023/08/04	90	98.90	14	97.33	99.50	76	3,254	2.34%
2023/08/02	4.2	92.60	3	93.53	90.50	1.2	3,095	0.04%
2023/08/01	1	91.80	1	92.30	92.50	0	3,084	0.00%
2023/07/28	3	90.83	3	92.60	91.60	0	3,081	0.00%
2023/07/27	2.1	91.26	2	92.40	91.10	0.1	3,068	0.00%
2023/07/26	1.4	92.59	2	92.05	90.00	-0.6	3,101	-0.02%
2023/07/25	2	95.70	0	0.00	95.50	2	3,086	0.06%
2023/07/21	1.1	97.64	1	98.00	97.50	0.1	3,030	0.00%
2023/07/20	1.1	99.93	2.3	98.76	100.00	-1.3	3,024	-0.04%
2023/07/19	11.1	101.02	10	96.72	96.20	1.1	2,932	0.04%
2023/07/18	0.1	95.00	1.2	95.20	96.50	-1.1	2,905	-0.04%
2023/07/17	0.1	97.00	1	97.00	96.60	-0.9	2,913	-0.03%
2023/07/14	0.2	97.90	0	0.00	97.60	0.2	2,935	0.01%
2023/07/13	0.1	97.90	2	97.90	97.60	-1.9	2,963	-0.06%
2023/07/12	3	101.50	0.2	100.52	99.20	2.9	2,963	0.10%
2023/07/11	1	102.50	0	0.00	103.00	1	2,923	0.03%
2023/07/10	1.4	99.67	0	98.10	99.90	1.3	2,853	0.05%
2023/07/07	7.2	98.48	41	98.41	96.40	-33.8	2,797	-1.21%
2023/07/06	43	101.03	3.5	100.64	101.00	39.5	2,753	1.43%
2023/07/05	4.4	96.05	4	97.43	93.90	0.4	2,569	0.01%
2023/07/04	0.8	92.20	0	0.00	92.20	0.8	2,486	0.03%
2023/07/03	1	89.00	11	89.48	91.30	-10	2,511	-0.40%
2023/06/30	10	91.43	0	0.00	90.30	10	2,543	0.39%
2023/06/29	0.1	87.50	31	88.16	88.50	-30.9	2,648	-1.17%
2023/06/28	15.1	88.00	0	0.00	88.00	15.1	2,944	0.51%
2023/06/27	15	88.15	0	0.00	86.00	15	3,058	0.49%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/20	0.3	88.50	0	0.00	88.50	0.3	3,180	0.01%
2023/06/19	1	88.80	1	89.30	89.30	0	3,181	0.00%
2023/06/15	0	0.00	2	93.00	92.00	-2	3,176	-0.06%
2023/06/14	0.3	89.00	10	88.80	88.60	-9.7	3,176	-0.31%
2023/06/13	1	91.50	1	90.60	90.70	0	3,171	0.00%
2023/06/09	1	90.30	0	0.00	90.30	1	3,153	0.03%
2023/06/08	1	93.70	3	93.53	90.10	-2	3,136	-0.06%
2023/06/07	4.3	93.35	2	94.10	93.20	2.3	3,092	0.07%
2023/06/06	0.4	87.88	0.1	90.00	89.60	0.3	2,970	0.01%
2023/06/05	4.8	89.37	3	91.00	90.00	1.8	2,919	0.06%
2023/06/02	1	88.10	2	88.10	88.10	-1	2,829	-0.04%
2023/06/01	0.2	84.76	1	83.60	84.10	-0.8	2,751	-0.03%
2023/05/26	0.3	80.00	0	0.00	81.30	0.3	2,705	0.01%
2023/05/23	0	0.00	1	80.50	81.00	-1	2,793	-0.04%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/19	3	77.83	0	0.00	78.00	3	2,833	0.11%
2023/05/17	0	0.00	2	77.50	77.40	-2	2,828	-0.07%
2023/05/15	0	0.00	2	76.00	76.80	-2	2,805	-0.07%
2023/05/10	0.2	79.00	0	0.00	80.40	0.2	2,821	0.01%
2023/05/09	0.3	79.00	0	0.00	78.80	0.3	2,816	0.01%
2023/05/04	6	81.88	0	0.00	81.20	6	2,828	0.21%
2023/05/02	0	0.00	1	87.50	84.30	-1	2,862	-0.03%
2023/04/28	1	82.70	1	84.50	82.80	0	2,943	0.00%
2023/04/27	0	0.00	0	80.40	79.60	0	2,979	0.00%
2023/04/26	2	83.35	0	0.00	82.00	2	2,971	0.07%
2023/04/25	2.5	87.07	0	0.00	83.00	2.5	2,969	0.08%
2023/04/21	0.2	89.52	1	89.20	89.00	-0.8	2,953	-0.03%
2023/04/20	0.2	91.50	4	91.95	90.60	-3.8	2,945	-0.13%
2023/04/19	0	0.00	2	94.70	94.10	-2	3,037	-0.07%
2023/04/13	0.3	90.00	3	91.40	90.40	-2.7	2,945	-0.09%
2023/04/12	3	93.00	3	93.50	93.40	0	2,911	0.00%
2023/04/11	0	93.30	2	93.25	93.70	-2	2,871	-0.07%
2023/04/07	3	91.10	6	91.10	90.60	-3	2,734	-0.11%
2023/04/06	3	89.07	0	0.00	89.00	3	2,638	0.11%
2023/03/31	1	85.70	1	86.30	87.20	0	2,585	0.00%
2023/03/30	2	86.80	20	86.05	87.80	-18	2,526	-0.71%
2023/03/29	40	88.96	28	86.75	85.10	12	2,387	0.50%
2023/03/28	2	81.75	2	83.75	82.30	0	2,095	0.00%
2023/03/27	0	0.00	1	83.00	82.80	-1	1,974	-0.05%
2023/03/24	0	0.00	3	80.87	80.90	-3	1,894	-0.16%
2023/03/22	0	78.10	1	77.50	78.10	-1	1,842	-0.05%
2023/03/17	0	0.00	1	75.50	77.00	-1	1,844	-0.05%
2023/03/16	0.5	72.08	0	72.20	72.10	0.5	1,803	0.03%
2023/03/15	0	74.60	0	75.30	74.00	0	1,808	0.00%
2023/03/10	0.5	75.90	4	76.80	75.30	-3.5	1,871	-0.19%
2023/03/09	0	79.50	0	0.00	77.80	0	1,897	0.00%
2023/03/08	0.4	78.80	0	0.00	78.90	0.4	1,918	0.02%
2023/03/07	0.5	78.80	1	78.70	78.50	-0.5	1,953	-0.03%
2023/03/06	2	78.90	0	0.00	79.30	2	1,982	0.10%
2023/03/03	0	75.50	0	0.00	77.50	0	2,067	0.00%
2023/03/01	1	76.80	0	0.00	77.10	1	2,428	0.04%
2023/02/24	2	76.65	0	0.00	76.70	2	2,435	0.08%
2023/02/21	4	80.68	2	82.75	79.20	2	2,423	0.08%
2023/02/20	0	0.00	3	80.13	81.00	-3	2,353	-0.13%
2023/02/17	4	76.83	4	77.10	76.90	0	2,309	0.00%
2023/02/16	0	77.20	0	0.00	77.10	0	2,312	0.00%
2023/02/13	1	77.00	0	0.00	76.30	1	2,419	0.04%
2023/02/09	0	0.00	1	78.30	77.30	-1	2,420	-0.04%
2023/02/07	0	0.00	3	76.70	77.30	-3	2,404	-0.12%
2023/02/06	0	0.00	2	76.80	76.70	-2	2,413	-0.08%
2023/02/03	1	76.50	0	0.00	75.60	1	2,440	0.04%
2023/01/31	1	79.30	15	78.97	79.50	-14	2,460	-0.57%
2023/01/30	10	79.90	2	78.00	79.90	8	2,435	0.33%
2023/01/17	2	73.20	3	73.50	74.20	-1	2,326	-0.04%
2023/01/16	1	70.10	0	0.00	69.90	1	2,254	0.04%
2023/01/12	1	73.20	10	73.43	72.50	-9	2,229	-0.40%
2023/01/10	0	0.00	2	75.20	74.20	-2	2,221	-0.09%
2023/01/09	13	75.35	4	75.33	75.20	9	2,193	0.41%
2023/01/06	1	71.80	1	71.10	73.10	0	2,076	0.00%
2023/01/05	3	71.97	1	74.40	71.90	2	2,069	0.10%
2022/12/30	0	0.00	7	69.06	68.10	-7	2,013	-0.35%
2022/12/28	3	67.87	9	66.90	66.90	-6	2,073	-0.29%
2022/12/27	10	68.60	5	68.20	68.20	5	2,079	0.24%
2022/12/26	5	67.54	5	67.00	67.00	0	2,084	0.00%
2022/12/23	1	67.60	0	0.00	67.70	1	2,102	0.05%
2022/12/20	1	67.10	0	0.00	67.10	1	2,140	0.05%
2022/12/16	1	71.20	0	0.00	71.40	1	2,139	0.05%
2022/12/15	1	72.30	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	6	72.17	73.50	-6	2,131	-0.28%
2022/12/13	0	0.00	8	71.76	71.10	-8	2,120	-0.38%
2022/12/12	0	0.00	12	70.79	70.90	-12	2,117	-0.57%
2022/12/09	12	70.07	2	71.60	69.80	10	2,110	0.47%
2022/12/08	2	70.60	0	0.00	70.60	2	2,100	0.10%
2022/12/07	29	71.62	46	71.71	71.50	-17	2,092	-0.81%
2022/12/06	5	73.92	0	0.00	73.20	5	2,080	0.24%
2022/12/05	33	75.82	28	75.50	74.50	5	2,069	0.24%
2022/12/01	12	76.36	7	75.91	75.40	5	2,018	0.25%
2022/11/30	0	0.00	2	76.10	75.40	-2	1,996	-0.10%
2022/11/29	6	76.47	3	76.40	76.40	3	1,991	0.15%
2022/11/25	24	80.23	4	79.80	79.30	20	1,999	1.00%
2022/11/24	41	78.70	26	79.83	81.50	15	2,007	0.75%
2022/11/23	6	74.28	6	74.65	75.50	0	1,717	0.00%
2022/11/22	1	69.00	0	0.00	68.70	1	1,617	0.06%
2022/11/16	0	0.00	0.1	67.30	68.60	-0.1	1,764	0.00%
2022/11/15	3	68.13	0	0.00	68.50	3	1,755	0.17%
2022/11/11	2	65.90	0	0.00	65.80	2	1,720	0.12%
2022/11/10	1	65.50	0	0.00	66.90	1	1,656	0.06%
2022/11/07	0	0.00	1	64.70	63.60	-1	1,598	-0.06%
2022/11/02	1	63.90	0	0.00	63.30	1	1,583	0.06%
2022/11/01	0	0.00	1	61.80	63.10	-1	1,571	-0.06%
2022/10/31	1	61.80	3	61.80	61.80	-2	1,530	-0.13%
2022/10/28	0.3	56.40	0	0.00	56.20	0.3	1,509	0.02%
2022/10/21	5	60.40	2	61.20	58.70	3	1,443	0.21%
2022/10/20	2	61.00	0	0.00	61.00	2	1,492	0.13%
2022/10/11	0	0.00	2	59.30	59.60	-2	1,429	-0.14%
2022/10/07	0	0.00	1	63.00	62.50	-1	1,429	-0.07%
2022/10/06	0	0.00	4	63.35	63.70	-4	1,440	-0.28%
2022/10/05	9	65.91	2	65.10	65.00	7	1,425	0.49%
2022/09/27	0.3	64.20	0	0.00	63.50	0.3	1,407	0.02%
2022/09/23	0.2	70.80	0	0.00	70.20	0.2	1,429	0.01%
2022/09/15	0	0.00	2	76.90	76.50	-2	1,465	-0.14%
2022/09/14	0.2	75.20	0	0.00	75.60	0.2	1,480	0.01%
2022/09/06	2	76.80	2	76.60	75.50	0	1,579	0.00%
2022/09/01	3	81.03	0	0.00	80.80	3	1,578	0.19%
2022/08/31	5	80.46	12	81.39	82.00	-7	1,524	-0.46%
2022/08/25	4	77.00	1	77.30	77.00	3	1,506	0.20%
2022/08/24	9.4	79.51	0	0.00	77.20	9.4	1,540	0.61%
2022/08/23	3	78.33	5	81.20	82.00	-2	1,536	-0.13%
2022/08/19	0.1	77.30	2	77.30	76.70	-1.9	1,507	-0.13%
2022/08/11	2	74.20	0	0.00	73.50	2	1,545	0.13%
2022/08/04	0.4	68.14	0	0.00	69.20	0.4	1,658	0.02%
2022/07/27	0.4	68.30	0	0.00	70.90	0.4	1,751	0.02%
2022/07/26	0.3	74.10	0	0.00	73.70	0.3	1,710	0.02%
2022/07/21	0	0.00	1	77.00	78.70	-1	1,764	-0.06%
2022/07/20	1	76.40	0	0.00	76.40	1	1,792	0.06%
2022/07/11	2	71.10	0	0.00	71.40	2	1,825	0.11%
2022/07/08	0.3	71.60	0	0.00	72.30	0.3	1,823	0.02%
2022/07/04	0.2	75.70	0	0.00	72.00	0.2	1,807	0.01%
2022/07/01	0.2	80.90	0	0.00	77.10	0.2	1,816	0.01%
2022/06/28	1	84.30	1	85.20	84.30	0	1,797	0.00%
2022/06/22	0.2	81.10	0	80.30	80.20	0.2	1,829	0.01%
2022/06/21	1	83.30	2	82.65	83.20	-1	1,825	-0.05%
2022/06/20	0.2	80.60	0	0.00	79.50	0.2	1,819	0.01%
2022/06/17	3	83.10	0	0.00	82.60	3	1,799	0.17%
2022/06/16	3.1	87.76	0	0.00	86.20	3.1	1,825	0.17%
2022/06/15	1.3	87.12	1	90.50	91.00	0.3	1,818	0.02%
2022/06/14	1	86.10	1	88.30	88.50	0	1,838	0.00%
2022/06/13	3.2	89.84	4	90.00	88.10	-0.8	1,867	-0.04%
2022/06/09	0.1	94.47	0	0.00	93.70	0.1	1,920	0.01%
2022/06/07	0	0.00	1	95.40	94.60	-1	1,983	-0.05%
2022/06/06	5.3	97.60	0	0.00	96.70	5.3	1,972	0.27%
2022/05/31	0.3	90.90	1	94.40	94.40	-0.7	1,934	-0.04%
2022/05/23	0.3	86.70	0	0.00	85.70	0.3	1,975	0.02%
2022/05/19	0.1	85.50	0	0.00	88.00	0.1	1,989	0.01%
2022/05/18	0.2	88.90	1	89.00	88.00	-0.9	2,001	-0.04%
2022/05/17	1	88.40	0	0.00	88.80	1	1,971	0.05%
2022/05/16	0.2	82.80	0	0.00	82.00	0.2	1,938	0.01%
2022/05/12	0.3	83.53	0	0.00	81.30	0.3	2,035	0.02%
2022/05/11	4	82.30	4	82.90	83.40	0	2,082	0.00%
2022/05/10	0.2	82.20	0	0.00	82.30	0.2	2,107	0.01%
2022/05/06	1.2	81.23	1	81.80	82.10	0.2	2,175	0.01%
2022/05/04	0.1	85.80	0	0.00	84.30	0.1	2,143	0.01%
2022/04/29	0	0.00	1	86.00	84.00	-1	2,152	-0.05%
2022/04/27	0.2	85.60	1	82.30	83.10	-0.9	2,167	-0.04%
2022/04/25	1	92.10	0	0.00	92.10	1	2,135	0.05%
2022/04/22	0	0.00	1	92.91	94.00	-1	2,131	-0.05%
2022/04/21	11.1	92.07	10	92.48	92.90	1.1	2,136	0.05%
2022/04/20	0.1	90.60	1	90.40	90.60	-0.9	2,184	-0.04%
2022/04/18	0.1	92.60	0	0.00	91.50	0.1	2,333	0.00%
2022/04/15	0.1	96.20	0	0.00	94.40	0.1	2,345	0.00%
2022/04/12	0.1	95.70	0	0.00	97.60	0.1	2,501	0.00%
2022/04/11	0	0.00	3	97.43	95.00	-3	2,500	-0.12%
2022/04/08	2	97.60	0	0.00	97.60	2	2,513	0.08%
2022/04/07	0.1	95.90	0	0.00	95.70	0.1	2,509	0.00%
2022/04/01	0	99.17	0	0.00	98.80	0	2,510	0.00%
2022/03/31	0	101.10	0	0.00	100.50	0	2,508	0.00%
2022/03/30	0.2	101.50	0	0.00	101.50	0.2	2,521	0.01%
2022/03/28	1.1	101.00	0	0.00	101.50	1.1	2,593	0.04%
2022/03/25	0	102.50	0	0.00	103.00	0	2,609	0.00%
2022/03/24	2.1	101.02	0	0.00	102.00	2.1	2,627	0.08%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/16	0	95.20	0	0.00	98.00	0	2,722	0.00%
2022/03/15	0.2	96.30	0	0.00	93.50	0.2	2,697	0.01%
2022/03/14	1	97.20	0	0.00	97.70	1	2,684	0.04%
2022/03/11	0.1	99.44	0	0.00	98.20	0.1	2,642	0.01%
2022/03/09	0	101.00	0	0.00	100.50	0	2,586	0.00%
2022/03/08	0.1	101.00	0	0.00	99.60	0.1	2,604	0.00%
2022/03/07	0.1	102.50	0	0.00	101.50	0.1	2,589	0.00%
2022/03/04	3.1	106.39	0	0.00	106.00	3.1	2,595	0.12%
2022/03/03	2.2	110.05	4	110.88	110.00	-1.8	2,628	-0.07%
2022/03/02	0.2	105.00	0	0.00	107.00	0.2	2,610	0.01%
2022/03/01	0	0.00	2	106.00	106.50	-2	2,633	-0.08%
2022/02/24	3.2	104.75	0	0.00	101.00	3.2	2,723	0.12%
2022/02/23	0	0.00	2	107.75	108.00	-2	2,710	-0.07%
2022/02/22	3.1	106.18	0	0.00	104.50	3.1	2,759	0.11%
2022/02/18	2.1	108.36	0	0.00	110.00	2.1	2,858	0.07%
2022/02/17	1	111.00	2	111.25	111.50	-1	2,913	-0.03%
2022/02/16	1	108.50	1	111.00	109.00	0	2,929	0.00%
2022/02/15	2.2	107.41	0	0.00	107.50	2.2	2,937	0.07%
2022/02/14	2.6	110.02	5	110.50	108.50	-2.4	2,902	-0.08%
2022/02/11	5.1	115.01	0	0.00	113.50	5.1	2,876	0.18%
2022/02/09	1.1	112.15	3	113.33	114.50	-1.9	2,845	-0.07%
2022/02/07	0.1	114.50	0	0.00	115.00	0.1	2,876	0.00%
2022/01/24	0	0.00	4	115.00	118.50	-4	3,051	-0.13%
2022/01/21	1.2	118.00	4	116.50	117.00	-2.9	3,215	-0.09%
2022/01/19	0.2	120.50	0	0.00	119.50	0.2	3,567	0.01%
2022/01/18	2.1	124.43	0	0.00	122.00	2.1	3,646	0.06%
2022/01/17	0.1	125.00	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	1	117.50	2	121.00	123.00	-1	3,713	-0.03%
2022/01/13	2.8	119.65	5	120.00	119.50	-2.2	3,747	-0.06%
2022/01/12	11.2	119.87	0	0.00	119.00	11.2	3,707	0.30%
2022/01/11	3.1	126.03	0	0.00	125.50	3.1	3,610	0.09%
2022/01/10	0.1	129.50	0	136.00	130.50	0.1	3,587	0.00%
2022/01/07	2.7	130.13	1	131.50	130.50	1.7	3,580	0.05%
2022/01/06	1.2	135.66	0	0.00	136.00	1.2	3,506	0.03%
2022/01/05	3.1	139.35	24	139.58	138.50	-20.9	3,510	-0.60%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	4	143.75	143.50	-4	3,523	-0.11%
2021/12/29	2.1	142.00	2	142.50	142.00	0.1	3,609	0.00%
2021/12/28	2.1	143.24	2.2	146.36	143.00	-0.1	3,672	0.00%
2021/12/27	1	141.50	9	141.44	142.50	-8	3,682	-0.22%
2021/12/23	3	139.17	3	140.67	141.00	0	3,746	0.00%
2021/12/22	1.1	137.05	0	0.00	139.50	1.1	3,769	0.03%
2021/12/21	10	135.00	10	136.00	137.50	0	3,741	0.00%
2021/12/20	2.1	134.99	6	133.50	133.50	-4	3,731	-0.11%
2021/12/17	2.5	135.59	0	0.00	137.50	2.5	3,723	0.07%
2021/12/16	5	141.90	2	141.50	142.50	3	3,647	0.08%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	7.1	140.29	1	140.50	139.50	6.1	3,746	0.16%
2021/12/13	26	146.15	0	0.00	144.00	26	3,887	0.67%
2021/12/08	3	146.50	0	0.00	145.00	3	4,087	0.07%
2021/12/03	2	144.75	2	146.50	146.00	0	4,183	0.00%
2021/12/02	1	145.00	0	0.00	146.00	1	4,229	0.02%
2021/11/30	1	147.50	1	150.00	147.00	0	4,382	0.00%
2021/11/29	2.1	146.55	1	150.00	147.00	1.1	4,439	0.02%
2021/11/26	1	142.00	0	0.00	145.00	1	4,498	0.02%
2021/11/25	3	149.67	1	152.00	148.00	2	4,473	0.04%
2021/11/24	2	148.50	20	149.10	149.00	-18	4,490	-0.40%
2021/11/23	10	154.45	0	0.00	151.00	10	4,467	0.22%
2021/11/19	1	156.00	1	160.00	156.00	0	4,636	0.00%
2021/11/17	1	156.50	1	156.00	157.50	0	4,698	0.00%
2021/11/04	4	153.00	1	154.00	150.00	3	4,693	0.06%
2021/11/03	7	155.00	1	162.00	155.00	6	4,630	0.13%
2021/11/02	0.1	155.00	30	154.67	154.00	-29.9	4,621	-0.65%
2021/11/01	1.1	159.00	1	163.00	161.00	0.1	4,584	0.00%
2021/10/29	5	161.60	4.1	163.41	159.50	0.9	4,642	0.02%
2021/10/28	2	158.75	2.2	158.55	158.50	-0.2	4,492	0.00%
2021/10/27	4	160.38	13	158.00	161.50	-9	4,457	-0.20%
2021/10/26	27	147.11	4	147.75	149.00	23	4,249	0.54%
2021/10/25	15	140.07	2	140.00	143.00	13	4,228	0.31%
2021/10/22	6	139.92	0	0.00	140.00	6	4,315	0.14%
2021/10/21	8	147.19	0	0.00	143.50	8	4,357	0.18%
2021/10/20	0	0.00	1	143.51	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	0.1	143.00	143.00	-0.1	4,470	0.00%
2021/10/13	0.1	133.00	3	133.67	133.50	-2.9	5,126	-0.06%
2021/10/12	0	0.00	3	137.50	136.50	-3	5,191	-0.06%
2021/10/08	1	141.50	1	143.00	142.00	0	5,281	0.00%
2021/10/07	2	141.00	1	143.50	141.50	1	5,378	0.02%
2021/10/06	0	138.00	0	0.00	137.50	0	5,607	0.00%
2021/10/05	2	137.50	6.2	134.76	138.50	-4.2	5,874	-0.07%
2021/10/04	7.2	135.69	6	134.50	132.00	1.2	6,024	0.02%
2021/10/01	1	135.50	3	138.33	136.50	-2	6,243	-0.03%
2021/09/30	0	0.00	2	140.50	143.50	-2	6,511	-0.03%
2021/09/29	3	140.50	2	143.50	140.50	1	6,543	0.02%
2021/09/28	1	146.00	3	147.50	148.00	-2	6,625	-0.03%
2021/09/27	0	0.00	5	150.60	149.50	-5	6,785	-0.07%
2021/09/23	4	151.00	0	0.00	150.00	4	6,992	0.06%
2021/09/22	1.1	150.49	4	153.00	149.50	-2.9	7,012	-0.04%
2021/09/17	0	0.00	2	150.50	150.50	-2	7,006	-0.03%
2021/09/16	8.2	146.94	2	148.25	144.50	6.2	7,056	0.09%
2021/09/15	4	148.25	1	148.00	150.00	3	7,098	0.04%
2021/09/13	1	157.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	0	0.00	1	162.50	163.50	-1	7,043	-0.01%
2021/09/08	2	166.25	1	164.00	164.00	1	7,095	0.01%
2021/09/07	1	170.00	5	165.50	165.00	-4	7,193	-0.06%
2021/09/06	0	0.00	3	172.00	172.00	-3	7,207	-0.04%
2021/09/03	4	174.25	1	180.50	174.00	3	7,311	0.04%
2021/09/02	5	175.00	1	175.00	175.00	4	7,603	0.05%
2021/09/01	1	175.00	1	172.50	175.00	0	7,580	0.00%
2021/08/31	0	0.00	0.1	165.50	168.50	-0.1	7,481	0.00%
2021/08/30	2	166.75	8	170.13	166.00	-6	7,499	-0.08%
2021/08/27	4	171.50	0	0.00	170.50	4	7,502	0.05%
2021/08/26	0	0.00	4	172.50	170.50	-4	7,514	-0.05%
2021/08/25	6	169.58	1	163.00	170.00	5	7,537	0.07%
2021/08/24	2	159.00	0	161.00	162.00	2	7,398	0.03%
2021/08/19	1	147.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	0.1	147.00	0	0.00	150.00	0.1	7,845	0.00%
2021/08/10	0.5	155.00	0.1	156.00	154.00	0.5	8,085	0.01%
2021/08/06	0	0.00	0	163.50	162.50	0	8,227	0.00%
2021/08/05	0	0.00	7	163.50	163.50	-7	8,291	-0.08%
2021/08/04	9	166.67	1	165.50	165.50	8	8,341	0.10%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	1	164.00	0	0.00	164.00	1	8,322	0.01%
2021/07/29	0	0.00	1	167.00	167.00	-1	8,323	-0.01%
2021/07/28	1	165.00	2	162.75	165.00	-1	8,391	-0.01%
2021/07/27	0	0.00	1	176.00	169.50	-1	8,463	-0.01%
2021/07/26	3	177.17	3	178.00	177.50	0	8,524	0.00%
2021/07/23	1	174.00	1	179.50	176.00	0	8,542	0.00%
2021/07/22	4	187.38	0	0.00	183.50	4	8,500	0.05%
2021/07/21	1	177.50	5.1	184.66	187.50	-4.1	8,323	-0.05%
2021/07/20	1	178.00	2	178.25	173.50	-1	8,132	-0.01%
2021/07/19	2	180.00	13	179.15	181.00	-11	8,090	-0.14%
2021/07/16	6	178.00	10	182.15	178.00	-4	8,076	-0.05%
2021/07/15	12	185.58	3	188.17	186.00	9	8,031	0.11%
2021/07/14	5	186.00	4	186.13	187.00	1	7,974	0.01%
2021/07/13	3	184.50	4	190.75	181.50	-1	7,875	-0.01%
2021/07/12	15	182.53	16	179.09	187.00	-1	7,644	-0.01%
2021/07/09	5	172.90	1	170.00	171.00	4	7,354	0.05%
2021/07/08	4	167.38	3	170.67	170.00	1	7,228	0.01%
2021/07/07	2	166.00	11.4	164.25	167.50	-9.4	7,034	-0.13%
2021/07/06	0	0.00	2	161.75	160.50	-2	6,822	-0.03%
2021/07/05	5	161.50	12	164.29	161.50	-7	6,856	-0.10%
2021/07/02	2	160.00	7	157.00	160.50	-5	6,846	-0.07%
2021/07/01	3	151.33	6	151.25	150.00	-3	6,993	-0.04%
2021/06/30	3	156.00	2	159.50	155.50	1	6,981	0.01%
2021/06/29	0	0.00	3	156.50	154.00	-3	6,883	-0.04%
2021/06/28	2	155.50	4	155.25	156.50	-2	6,977	-0.03%
2021/06/25	4	155.38	2	157.75	155.00	2	6,965	0.03%
2021/06/24	8	155.06	16	154.19	155.50	-8	6,906	-0.12%
2021/06/23	2	151.75	3	153.00	152.00	-1	6,737	-0.01%
2021/06/22	1	151.00	1	152.00	148.50	0	6,674	0.00%
2021/06/21	1	149.50	1	149.50	149.50	0	6,650	0.00%
2021/06/18	2	150.50	2.5	151.10	149.00	-0.5	6,656	-0.01%
2021/06/17	1	147.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	4	149.75	9	152.89	148.50	-5	6,684	-0.07%
2021/06/15	11	151.00	2	150.50	151.00	9	6,544	0.14%
2021/06/11	1	149.00	1	151.00	147.00	0	6,582	0.00%
2021/06/10	14	150.36	13	147.96	147.00	1	6,566	0.02%
2021/06/09	0	0.00	2	141.25	141.00	-2	6,218	-0.03%
2021/06/08	1	138.00	0	0.00	138.00	1	6,244	0.02%
2021/06/03	5	138.70	6	138.33	137.50	-1	6,390	-0.02%
2021/06/02	5	137.60	1	137.50	136.00	4	6,376	0.06%
2021/06/01	0	0.00	1	143.00	143.00	-1	6,310	-0.02%
2021/05/28	2	139.75	4	140.63	141.50	-2	6,278	-0.03%
2021/05/27	4	138.63	5	139.30	138.00	-1	6,266	-0.02%
2021/05/26	3.3	134.96	2	141.00	135.50	1.3	6,186	0.02%
2021/05/25	1	132.00	5	134.20	135.00	-4	5,925	-0.07%
2021/05/24	1.3	119.50	0	0.00	123.00	1.3	5,848	0.02%
2021/05/18	3	119.33	2	119.76	123.00	1	6,011	0.02%
2021/05/17	0	0.00	5	116.40	117.00	-5	6,035	-0.08%
2021/05/14	4	115.38	0	0.00	116.00	4	6,001	0.07%
2021/05/13	1	107.50	5	119.00	121.50	-4	6,052	-0.07%
2021/05/12	0	0.00	1	113.50	113.00	-1	6,237	-0.02%
2021/05/11	1	119.50	1	119.50	119.00	0	6,303	0.00%
2021/05/10	3	130.17	1	135.50	129.50	2	6,376	0.03%
2021/05/07	2	132.25	5	130.50	134.50	-3	6,490	-0.05%
2021/05/06	6	125.17	2	128.75	124.00	4	6,531	0.06%
2021/05/05	3	127.17	5	132.50	127.00	-2	6,646	-0.03%
2021/05/04	12	129.42	8	131.31	129.00	4	6,867	0.06%
2021/05/03	10	144.50	7	144.71	141.50	3	7,454	0.04%
2021/04/29	2	156.25	0	0.00	156.00	2	7,692	0.03%
2021/04/28	7	160.93	2	159.25	158.00	5	7,845	0.06%
2021/04/27	2	157.50	1	156.50	159.00	1	7,982	0.01%
2021/04/26	1	152.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	0	0.00	5	151.10	152.00	-5	8,168	-0.06%
2021/04/22	3	151.67	0	0.00	148.50	3	8,232	0.04%
2021/04/21	3	156.17	0	0.00	156.00	3	8,435	0.04%
2021/04/20	7	158.79	10	159.00	159.00	-3	8,825	-0.03%
2021/04/16	2	154.25	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	153.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	6	153.75	3	153.83	155.00	3	9,509	0.03%
2021/04/13	6	160.33	1	162.50	158.50	5	9,638	0.05%
2021/04/12	5	164.10	1	169.00	163.00	4	9,678	0.04%
2021/04/09	9	166.22	8	169.75	164.00	1	9,762	0.01%
2021/04/08	7	167.64	7	168.36	166.50	0	9,878	0.00%
2021/04/07	8	164.19	5	169.00	165.50	3	9,876	0.03%
2021/04/06	1	157.00	3	156.51	157.00	-2	9,798	-0.02%
2021/04/01	1	155.00	0	0.00	153.00	1	10,358	0.01%
2021/03/31	5	155.40	4	152.50	156.00	1	10,433	0.01%
2021/03/30	0.1	147.10	0	0.00	149.00	0.1	10,451	0.00%
2021/03/26	0	0.00	5	145.20	145.50	-5	10,544	-0.05%
2021/03/25	1	140.50	0	142.50	141.00	1	10,589	0.01%
2021/03/24	2	143.52	1	144.00	142.50	1	10,613	0.01%
2021/03/23	3	141.67	2	143.00	142.50	1	10,681	0.01%
2021/03/22	1	141.00	1	141.00	141.00	0	10,744	0.00%
2021/03/19	2	145.25	0	0.00	144.50	2	10,707	0.02%
2021/03/18	0	0.00	6	147.67	148.00	-6	10,725	-0.06%
2021/03/17	5	146.70	1	151.00	146.00	4	10,821	0.04%
2021/03/16	1	144.50	6	148.25	146.50	-5	10,811	-0.05%
2021/03/15	6	147.92	0	0.00	147.50	6	10,953	0.05%
2021/03/12	1	154.00	3	152.00	152.00	-2	10,983	-0.02%
2021/03/11	1	148.00	4	150.13	150.50	-3	11,073	-0.03%
2021/03/10	2	148.00	1	149.50	148.00	1	11,186	0.01%
2021/03/09	5	148.20	1	148.50	149.50	4	11,559	0.03%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	0	158.00	4	153.63	156.50	-4	12,262	-0.03%
2021/03/04	1	159.00	4	160.50	158.00	-3	12,337	-0.02%
2021/03/03	5	162.20	0	0.00	163.00	5	12,440	0.04%
2021/03/02	2	161.75	1	162.50	161.00	1	12,817	0.01%
2021/02/26	0	0.00	3	160.50	159.50	-3	12,899	-0.02%
2021/02/25	3	167.00	3	168.33	166.00	0	12,939	0.00%
2021/02/24	2	167.00	2	169.25	166.50	0	13,244	0.00%
2021/02/23	2	167.75	2	167.75	167.50	0	13,435	0.00%
2021/02/22	3	171.33	2	170.25	171.00	1	13,582	0.01%
2021/02/19	3	167.50	0	0.00	167.00	3	13,916	0.02%
2021/02/18	0	0.00	1	164.00	164.50	-1	14,899	-0.01%
2021/02/17	3	164.50	5	161.30	164.50	-2	15,466	-0.01%
2021/02/05	3	156.67	9	157.44	156.00	-6	15,559	-0.04%
2021/02/04	4	157.50	7	156.64	159.50	-3	15,583	-0.02%
2021/02/03	9	168.17	8.1	169.95	163.00	0.9	15,439	0.01%
2021/02/02	4.1	163.56	6	161.33	168.00	-1.9	15,199	-0.01%
2021/02/01	5.1	153.75	2	149.50	155.50	3.1	15,066	0.02%
2021/01/29	2	155.75	5	160.50	155.00	-3	14,987	-0.02%
2021/01/28	4	161.50	1	162.50	160.00	3	14,856	0.02%
2021/01/27	4	168.25	4	165.25	166.50	0	14,893	0.00%
2021/01/26	6.3	170.24	15	169.10	163.00	-8.7	14,728	-0.06%
2021/01/25	9.2	171.25	14	170.11	167.00	-4.8	14,401	-0.03%
2021/01/22	14	160.50	8	161.63	166.00	6	13,660	0.04%
2021/01/21	5	150.80	3	151.50	151.00	2	13,328	0.01%
2021/01/20	3	149.17	0	0.00	146.50	3	13,151	0.02%
2021/01/19	1	150.50	4	149.63	150.00	-3	12,974	-0.02%
2021/01/18	2	140.50	3	140.67	142.50	-1	12,790	-0.01%
2021/01/15	3	145.33	8	145.00	142.50	-5	12,768	-0.04%
2021/01/14	5	150.50	11	148.82	146.00	-6	12,692	-0.05%
2021/01/13	12	148.92	13	143.04	149.00	-1	12,473	-0.01%
2021/01/12	4	143.50	0	0.00	140.00	4	12,074	0.03%
2021/01/11	15	143.30	20	142.10	144.50	-5	11,881	-0.04%
2021/01/08	2	132.25	9	132.89	134.00	-7	11,457	-0.06%
2021/01/07	4	133.25	6	133.58	132.50	-2	11,486	-0.02%
2021/01/06	15	136.77	4	136.63	133.50	11	11,728	0.09%
2021/01/05	7	137.36	5	138.00	138.50	2	11,645	0.02%
2021/01/04	4	137.25	13	138.23	138.50	-9	11,776	-0.08%
2020/12/31	10	137.50	8	140.31	135.00	2	11,690	0.02%
2020/12/30	9	137.89	3	138.00	137.00	6	11,732	0.05%
2020/12/29	5	136.50	5	137.40	136.50	0	11,841	0.00%
2020/12/28	15	138.33	5	138.60	138.00	10	11,835	0.08%
2020/12/25	2	128.75	1	129.00	131.00	1	11,339	0.01%
2020/12/24	11	130.36	17	127.97	127.00	-6	11,406	-0.05%
2020/12/23	21	126.10	27	124.94	128.00	-6	11,591	-0.05%
2020/12/22	14	125.21	0	0.00	122.00	14	11,699	0.12%
2020/12/21	0	0.00	3	125.17	126.00	-3	11,830	-0.03%
2020/12/18	4	124.25	0	0.00	123.00	4	11,962	0.03%
2020/12/17	0.1	125.50	4	124.63	125.50	-3.9	12,014	-0.03%
2020/12/16	5	123.40	8	123.88	123.50	-3	12,000	-0.02%
2020/12/15	5	118.80	5	119.30	119.00	0	12,041	0.00%
2020/12/14	1	124.00	0	121.00	121.00	1	12,254	0.01%
2020/12/11	6	123.92	7	123.43	121.50	-1	12,564	-0.01%
2020/12/10	9	124.83	8	125.25	125.00	1	12,969	0.01%
2020/12/09	3	128.00	2.1	127.56	128.50	0.9	13,476	0.01%
2020/12/08	5	124.00	6	124.42	124.50	-1	13,588	-0.01%
2020/12/07	10	123.50	9	124.11	123.00	1	13,556	0.01%
2020/12/04	5	129.00	37	128.58	129.00	-32	13,392	-0.24%
2020/12/03	66.9	132.18	58	133.32	128.00	8.9	13,218	0.07%
2020/12/02	97.1	130.91	101	129.41	131.00	-3.9	12,834	-0.03%	大賣/
2020/11/30	5	122.80	3	123.50	121.50	2	12,080	0.02%
2020/11/27	11	122.41	4	123.50	122.00	7	11,996	0.06%
2020/11/26	26	123.98	12	123.54	124.50	14	11,870	0.12%
2020/11/25	1	121.00	3	121.17	117.00	-2	11,431	-0.02%
2020/11/24	4	121.00	1	122.50	120.50	3	11,304	0.03%
2020/11/23	7	125.36	10.1	124.44	122.00	-3	11,216	-0.03%
2020/11/20	2	123.50	4	121.88	126.00	-2	10,951	-0.02%
2020/11/19	0	120.00	1	121.00	121.00	-1	10,676	-0.01%
2020/11/18	4	121.88	3	121.17	121.50	1	10,487	0.01%
2020/11/17	32	123.72	53.4	123.31	118.50	-21.4	10,075	-0.21%
2020/11/16	27	118.33	9	114.83	119.00	18	9,131	0.20%
2020/11/13	6	107.50	2	106.25	108.50	4	8,563	0.05%
2020/11/12	0	104.00	2	104.00	104.50	-2	8,433	-0.02%
2020/11/11	0	0.00	23	102.39	102.50	-23	8,359	-0.28%
2020/11/10	1	102.00	11	100.77	100.50	-10	8,369	-0.12%
2020/11/09	1	104.00	4	104.13	104.00	-3	8,364	-0.04%
2020/11/06	14	103.50	0	0.00	103.00	14	8,358	0.17%
2020/11/05	1	101.50	11	102.50	103.00	-10	8,347	-0.12%
2020/11/04	6	103.92	4	103.75	102.50	2	8,368	0.02%
2020/11/03	27	101.00	1	101.00	100.50	26	8,487	0.31%
2020/11/02	4	98.30	4	99.05	99.50	0	8,522	0.00%
2020/10/30	1	98.90	1	100.50	98.50	0	8,509	0.00%
2020/10/29	1	101.00	0	0.00	100.50	1	8,513	0.01%
2020/10/28	1	102.50	1	104.00	102.00	0	8,516	0.00%
2020/10/27	0	0.00	1	104.00	104.50	-1	8,513	-0.01%
2020/10/26	1	102.50	1	105.00	102.00	0	8,498	0.00%
2020/10/20	0	0.00	2	103.50	102.50	-2	8,585	-0.02%
2020/10/19	2	103.00	0	0.00	103.00	2	8,628	0.02%
2020/10/16	2	103.00	1	105.00	101.00	1	8,639	0.01%
2020/10/15	1	103.50	3	104.83	103.50	-2	8,629	-0.02%
2020/10/14	2	106.50	3	107.67	105.00	-1	8,754	-0.01%
2020/10/13	2	104.75	3	104.00	106.00	-1	8,527	-0.01%
2020/10/12	5	104.90	4	104.00	106.00	1	8,498	0.01%
2020/10/08	5	101.50	13	102.42	101.00	-8	8,424	-0.09%
2020/10/07	8	102.88	2	105.50	102.50	6	8,470	0.07%
2020/10/06	0	0.00	7	104.93	104.50	-7	8,478	-0.08%
2020/10/05	5	103.20	6	102.83	103.50	-1	8,798	-0.01%
2020/09/30	1	101.00	4	101.38	101.50	-3	9,160	-0.03%
2020/09/29	3	100.83	18	102.00	101.00	-15	9,258	-0.16%
2020/09/28	23	101.89	13	100.42	102.00	10	9,259	0.11%
2020/09/25	5	95.74	5	97.02	94.60	0	9,281	0.00%
2020/09/24	2	97.65	8	98.48	97.10	-6	9,450	-0.06%
2020/09/23	4	101.88	4	99.65	102.00	0	9,534	0.00%
2020/09/22	3	97.40	1	96.90	98.00	2	9,348	0.02%
2020/09/18	4	98.80	1	99.70	98.60	3	9,229	0.03%
2020/09/17	10	101.65	5	102.20	100.00	5	9,114	0.05%
2020/09/16	7	100.21	22	102.50	100.00	-15	8,922	-0.17%
2020/09/15	28	101.50	19	99.77	102.00	9	8,637	0.10%
2020/09/14	15	98.09	10	98.92	96.70	5	8,137	0.06%
2020/09/11	7	94.47	9	93.68	95.30	-2	7,562	-0.03%
2020/09/09	0	0.00	2	88.95	89.00	-2	7,201	-0.03%
2020/09/08	0	0.00	1	87.60	88.20	-1	7,241	-0.01%
2020/09/07	0	0.00	3	88.43	87.40	-3	7,315	-0.04%
2020/09/04	0	88.80	2	86.35	87.40	-2	7,363	-0.03%
2020/09/03	7	88.97	0	0.00	88.00	7	7,371	0.09%
2020/08/31	1	86.50	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	2	87.05	87.20	-2	7,879	-0.03%
2020/08/27	4	89.38	2	89.80	88.10	2	7,968	0.03%
2020/08/26	1	89.30	1	85.60	89.50	0	8,010	0.00%
2020/08/25	2	85.30	0	0.00	85.00	2	7,989	0.03%
2020/08/24	1	85.00	0	0.00	85.00	1	8,016	0.01%
2020/08/21	1	84.30	2	83.30	84.50	-1	8,076	-0.01%
2020/08/20	1	80.70	0	0.00	81.50	1	8,083	0.01%
2020/08/19	0	86.80	1	88.70	86.20	-1	8,041	-0.01%
2020/08/18	3	90.40	2	90.70	88.80	1	8,071	0.01%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/13	3	91.73	0	0.00	91.60	3	8,157	0.04%
2020/08/12	1	93.00	1	93.40	93.10	0	8,303	0.00%
2020/08/11	1	95.00	0	0.00	94.60	1	8,348	0.01%
2020/08/10	1	96.50	0	0.00	96.10	1	8,378	0.01%
2020/08/07	13	100.43	6	100.88	98.50	7	8,401	0.08%
2020/08/05	0	0.00	0	97.50	97.50	0	8,329	0.00%
2020/08/03	0	0.00	2	97.50	96.10	-2	9,128	-0.02%
2020/07/31	2	95.55	1	96.00	97.20	1	9,216	0.01%
2020/07/30	0	94.50	2	94.05	94.50	-2	9,312	-0.02%
2020/07/29	1	92.40	0	0.00	93.80	1	9,369	0.01%
2020/07/28	2	96.10	8	95.66	91.90	-6	9,396	-0.06%
2020/07/27	4	96.43	0	0.00	95.90	4	9,428	0.04%
2020/07/24	1	96.90	2	99.30	96.10	-1	9,679	-0.01%
2020/07/22	11	98.79	1	98.90	99.10	10	9,783	0.10%
2020/07/21	0	97.70	2	97.25	97.70	-2	9,763	-0.02%
2020/07/20	2	95.60	3	95.70	95.40	-1	9,771	-0.01%
2020/07/17	2	98.90	5	98.30	97.20	-3	9,794	-0.03%
2020/07/16	0	0.00	1	96.70	96.30	-1	9,711	-0.01%
2020/07/15	4	97.50	7	97.57	96.00	-3	9,738	-0.03%
2020/07/14	8	98.70	2	100.25	97.70	6	9,932	0.06%
2020/07/13	1	100.50	0	0.00	102.00	1	9,837	0.01%
2020/07/10	1	101.50	4	102.62	101.00	-3	9,772	-0.03%
2020/07/09	6	110.67	11	110.50	107.00	-5	9,605	-0.05%
2020/07/08	13	110.04	30	107.70	110.50	-17	9,125	-0.19%
2020/07/07	5	101.00	4	102.38	101.00	1	8,593	0.01%
2020/07/06	1	101.00	11	99.48	101.00	-10	8,494	-0.12%
2020/07/03	15	98.87	15	102.17	98.20	0	8,424	0.00%
2020/07/02	24	99.04	17	98.15	99.10	7	8,282	0.08%
2020/07/01	21	95.54	21	95.26	95.60	0	7,965	0.00%
2020/06/30	0	0.00	2	90.30	90.50	-2	7,750	-0.03%
2020/06/29	3	90.47	4	90.68	90.60	-1	7,847	-0.01%
2020/06/24	5	92.28	4	93.10	91.90	1	7,896	0.01%
2020/06/23	2	92.45	1	93.90	92.20	1	8,098	0.01%
2020/06/22	1	94.10	3	94.07	93.40	-2	8,226	-0.02%
2020/06/19	13	94.20	1	94.40	93.40	12	8,300	0.14%
2020/06/17	3	93.77	0	0.00	93.00	3	8,467	0.04%
2020/06/16	2	93.30	4	92.48	93.30	-2	8,585	-0.02%
2020/06/15	1	89.90	2	92.30	89.90	-1	8,755	-0.01%
2020/06/12	4	91.05	1	89.80	91.40	3	8,897	0.03%
2020/06/11	7	92.77	0	0.00	90.10	7	9,037	0.08%
2020/06/10	1	95.20	2	94.35	94.50	-1	9,128	-0.01%
2020/06/09	3	93.17	2	93.20	93.70	1	9,272	0.01%
2020/06/08	1	93.00	0	0.00	93.00	1	9,412	0.01%
2020/06/05	0	0.00	1	94.30	94.00	-1	9,435	-0.01%
2020/06/04	6	94.07	11	94.77	93.50	-5	9,492	-0.05%
2020/06/03	21	95.62	24	96.36	93.70	-3	9,494	-0.03%
2020/06/02	2	92.35	3	92.97	91.10	-1	9,284	-0.01%
2020/06/01	2	91.85	1	91.80	91.90	1	9,379	0.01%
2020/05/29	1	87.60	6	88.13	90.80	-5	9,702	-0.05%
2020/05/28	1	87.80	4	89.50	87.80	-3	9,720	-0.03%
2020/05/27	6	89.02	5	89.20	88.80	1	9,788	0.01%
2020/05/26	0	0.00	2	88.85	88.50	-2	9,806	-0.02%
2020/05/25	4	87.80	3	87.90	88.80	1	9,789	0.01%
2020/05/22	0	0.00	1	87.50	85.90	-1	9,781	-0.01%
2020/05/21	4	87.00	3	87.00	88.80	1	9,752	0.01%
2020/05/20	1	84.80	5	85.94	85.30	-4	9,695	-0.04%
2020/05/19	1	86.60	6	86.30	86.70	-5	9,667	-0.05%
2020/05/18	12	87.06	6	87.42	85.80	6	9,616	0.06%
2020/05/15	3	93.10	10	93.05	91.10	-7	9,483	-0.07%
2020/05/14	10	93.39	5	94.00	92.30	5	9,493	0.05%
2020/05/13	3	94.00	4	94.43	95.30	-1	9,489	-0.01%
2020/05/12	6	94.85	12	95.68	93.40	-6	9,548	-0.06%
2020/05/11	21	99.14	28	98.91	97.50	-7	9,540	-0.07%
2020/05/08	16	94.94	19	94.42	96.10	-3	9,189	-0.03%
2020/05/07	14	90.34	7	90.74	91.40	7	8,821	0.08%
2020/05/06	5	89.64	3	90.60	89.00	2	8,781	0.02%
2020/05/05	5	89.44	5	89.60	88.50	0	8,759	0.00%
2020/05/04	5	88.60	3	89.03	88.50	2	9,065	0.02%
2020/04/30	4	91.85	5	92.46	90.60	-1	9,148	-0.01%
2020/04/29	4	92.43	1	91.50	91.50	3	9,139	0.03%
2020/04/28	0	0.00	1	90.00	89.80	-1	8,958	-0.01%
2020/04/27	1	88.70	1	88.70	88.70	0	9,014	0.00%
2020/04/24	1	87.10	2	87.40	87.60	-1	8,918	-0.01%
2020/04/23	2	87.00	1	87.60	87.00	1	8,920	0.01%
2020/04/22	16	85.04	16	85.44	87.50	0	8,959	0.00%
2020/04/21	2	87.90	3	87.37	86.10	-1	8,978	-0.01%
2020/04/20	3	86.93	4	87.75	87.90	-1	9,018	-0.01%
2020/04/17	10	91.68	8	91.16	88.10	2	8,971	0.02%
2020/04/16	1	88.00	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	88.30	1	87.90	87.80	0	8,853	0.00%
2020/04/14	1	86.20	1	85.80	88.00	0	9,047	0.00%
2020/04/13	1	84.80	0	0.00	85.30	1	9,083	0.01%
2020/04/10	1	86.60	1	86.80	86.20	0	9,123	0.00%
2020/04/09	2	87.75	3	88.67	86.50	-1	9,195	-0.01%
2020/04/08	10	91.00	13	90.22	89.60	-3	9,340	-0.03%
2020/04/07	7	88.30	5	85.96	87.30	2	9,232	0.02%
2020/04/06	3	80.47	2	80.40	81.20	1	9,085	0.01%
2020/04/01	1	78.60	2	78.60	79.50	-1	9,076	-0.01%
2020/03/31	3.9	79.21	1	79.30	77.90	2.9	9,050	0.03%
2020/03/27	2	78.05	7	76.60	75.70	-5	8,991	-0.06%
2020/03/26	2	74.00	2	74.40	75.70	0	8,840	0.00%
2020/03/25	3	74.87	8	74.49	75.70	-5	8,754	-0.06%
2020/03/24	7	68.72	1	69.40	69.80	6	8,674	0.07%
2020/03/23	1	60.30	0	0.00	63.80	1	8,641	0.01%
2020/03/20	0	0.00	2	61.80	63.30	-2	8,804	-0.02%
2020/03/19	9	60.05	7	60.09	57.60	2	8,700	0.02%
2020/03/18	8	70.66	6	70.87	64.00	2	8,591	0.02%
2020/03/17	1	72.50	4	73.50	70.50	-3	8,513	-0.04%
2020/03/16	2	84.10	2	82.85	75.60	0	8,509	0.00%
2020/03/13	7	79.90	7	81.43	83.50	0	8,405	0.00%
2020/03/12	3	86.80	1	87.80	87.70	2	8,233	0.02%
2020/03/11	3	94.97	2	96.30	92.40	1	8,168	0.01%
2020/03/10	4	92.05	4	92.75	95.90	0	8,272	0.00%
2020/03/06	3	100.67	2	100.35	98.60	1	8,419	0.01%
2020/03/05	7	99.66	6	100.07	99.60	1	8,434	0.01%
2020/03/04	3	97.47	7	99.06	96.80	-4	8,409	-0.05%
2020/03/03	3	96.53	2	97.00	95.70	1	8,435	0.01%
2020/03/02	1	91.41	2	91.70	94.40	-1	8,804	-0.01%
2020/02/27	4	92.62	2	94.60	90.00	2	9,012	0.02%
2020/02/26	2	96.60	1	97.10	96.00	1	8,934	0.01%
2020/02/25	7	93.40	11	94.69	97.80	-4	8,892	-0.04%
2020/02/24	7	95.79	2	96.35	95.00	5	8,833	0.06%
2020/02/21	1	97.20	0	0.00	97.80	1	8,794	0.01%
2020/02/20	0	98.60	1	98.70	97.60	-1	8,782	-0.01%
2020/02/19	1	97.10	3	97.53	97.70	-2	8,733	-0.02%
2020/02/18	3	97.00	3	98.03	96.50	0	8,702	0.00%
2020/02/17	7	97.80	2	98.70	97.20	5	8,639	0.06%
2020/02/14	2	100.50	3	100.10	99.90	-1	8,553	-0.01%
2020/02/13	4	101.00	6	103.75	100.00	-2	8,543	-0.02%
2020/02/12	6	102.50	8	102.25	101.00	-2	8,589	-0.02%
2020/02/11	3	98.37	6	98.27	99.70	-3	8,629	-0.03%
2020/02/10	1	95.40	0	0.00	95.40	1	8,773	0.01%
2020/02/07	3	96.87	2	100.75	97.00	1	9,047	0.01%
2020/02/06	2	99.25	6	99.55	100.50	-4	9,113	-0.04%
2020/02/05	5	99.30	6	99.67	97.80	-1	9,034	-0.01%
2020/02/04	2	95.90	2	96.20	96.40	0	8,705	0.00%
2020/02/03	3	86.63	2	89.05	94.90	1	8,610	0.01%
2020/01/31	2	89.35	5	90.24	91.20	-3	8,511	-0.04%
2020/01/30	12	91.04	9	91.67	87.30	3	8,531	0.04%
2020/01/20	1	94.70	0	0.00	96.90	1	8,456	0.01%
2020/01/17	2	94.50	0	0.00	94.50	2	8,431	0.02%
2020/01/16	1	94.90	2	94.60	95.30	-1	8,427	-0.01%
2020/01/15	12	96.38	21	96.17	95.80	-9	8,401	-0.11%
2020/01/14	21	94.47	20	93.82	95.20	1	8,835	0.01%
2020/01/13	14	90.64	10	90.87	90.70	4	9,053	0.04%
2020/01/10	1	88.80	0	0.00	89.30	1	9,268	0.01%
2020/01/09	7	91.46	1	92.10	91.80	6	9,510	0.06%
2020/01/08	10	92.23	4	91.90	90.20	6	10,031	0.06%
2020/01/07	4	98.03	1	99.10	97.60	3	10,026	0.03%
2020/01/06	1	100.00	0	0.00	100.00	1	10,400	0.01%
2020/01/03	4	101.75	2	105.00	101.50	2	10,881	0.02%
2020/01/02	9	103.56	5	102.80	105.00	4	11,064	0.04%
2019/12/31	1	97.80	2	99.65	99.50	-1	10,948	-0.01%
2019/12/30	3	99.63	0	0.00	99.00	3	11,076	0.03%
2019/12/27	0	102.50	1	102.50	101.50	-1	11,597	-0.01%
2019/12/26	0	101.00	0	0.00	100.00	0	11,658	0.00%
2019/12/25	0	0.00	1	100.50	100.00	-1	11,688	-0.01%
2019/12/24	2	98.30	0.1	98.70	98.30	1.9	11,747	0.02%
2019/12/23	2	103.25	8	99.90	99.90	-6	11,804	-0.05%
2019/12/20	8	104.13	1	104.00	103.50	7	11,897	0.06%
2019/12/19	6	105.50	1	106.00	105.50	5	12,162	0.04%
2019/12/18	4	106.75	1	108.00	106.00	3	12,220	0.02%
2019/12/17	36	108.88	14	107.11	109.50	22	12,325	0.18%
2019/12/16	5	104.70	3	105.50	104.50	2	12,218	0.02%
2019/12/13	1	106.50	2	107.00	104.50	-1	12,755	-0.01%
2019/12/12	9.1	104.72	10	104.65	104.50	-0.9	13,105	-0.01%
2019/12/11	7	104.57	3	104.50	104.00	4	13,238	0.03%
2019/12/10	2	102.50	2	101.50	102.00	0	13,436	0.00%
2019/12/09	1	103.50	3	104.83	103.50	-2	13,574	-0.01%
2019/12/06	2	106.00	6	105.17	105.50	-4	13,831	-0.03%
2019/12/05	7	105.93	0	0.00	104.00	7	14,405	0.05%
2019/12/04	4	108.75	2	111.00	107.50	2	14,663	0.01%
2019/12/03	4	108.25	11	107.00	108.50	-7	14,865	-0.05%
2019/12/02	14	105.75	3	107.33	106.00	11	15,401	0.07%
2019/11/29	3	113.00	12	112.17	111.50	-9	15,404	-0.06%
2019/11/28	7	114.79	1	113.00	112.00	6	15,298	0.04%
2019/11/27	10	111.05	16.1	110.54	111.00	-6.1	14,921	-0.04%
2019/11/26	15	106.10	41	101.50	108.50	-26	14,529	-0.18%
2019/11/25	0	0.00	20	98.90	98.90	-20	14,310	-0.14%
2019/11/21	1	93.00	0	0.00	94.20	1	14,551	0.01%
2019/11/20	17	93.00	0	0.00	94.20	17	14,664	0.12%
2019/11/18	19	102.50	0	0.00	101.00	19	14,718	0.13%
2019/11/14	19	99.60	0	0.00	101.00	19	14,868	0.13%
2019/11/12	0	0.00	3	100.97	98.10	-3	15,137	-0.02%
2019/11/11	3	103.67	5	104.00	103.00	-2	15,473	-0.01%
2019/11/08	0	0.00	2	111.50	108.50	-2	15,364	-0.01%
2019/11/07	4	111.00	1	114.00	109.50	3	15,210	0.02%
2019/11/06	4	118.38	0	0.00	115.00	4	15,132	0.03%
2019/11/05	3	121.33	2	122.50	124.00	1	14,872	0.01%
2019/11/01	0	0.00	2	110.75	114.50	-2	15,078	-0.01%
2019/10/31	4.1	107.91	2	108.52	108.50	2.1	15,118	0.01%
2019/10/30	0	0.00	2	110.00	112.00	-2	15,199	-0.01%
2019/10/29	7	110.36	3	109.33	109.50	4	15,252	0.03%
2019/10/28	1	118.00	1	117.00	116.50	0	15,252	0.00%
2019/10/25	1	114.96	2	115.50	113.50	-1	15,235	-0.01%
2019/10/24	2	114.25	3	113.00	115.50	-1	15,301	-0.01%
2019/10/23	7	116.14	0	0.00	115.00	7	15,372	0.05%
2019/10/22	26	118.92	33	118.32	119.00	-7	15,430	-0.05%
2019/10/21	14	111.50	4	109.88	113.00	10	15,094	0.07%
2019/10/18	9	109.50	9	108.44	108.00	0	15,045	0.00%
2019/10/17	8	103.25	16	104.94	110.00	-8	15,039	-0.05%
2019/10/16	23	105.85	14	108.93	100.50	9	14,737	0.06%
2019/10/15	5	106.90	4	106.50	106.00	1	14,272	0.01%
2019/10/14	22	107.59	28	106.55	107.50	-6	14,100	-0.04%
2019/10/09	15	98.63	13	98.24	100.50	2	13,740	0.01%
2019/10/08	3	90.70	2	90.15	91.40	1	13,266	0.01%
2019/10/07	1	87.50	4	88.83	88.70	-3	13,351	-0.02%
2019/10/04	0	0.00	3	89.20	87.60	-3	13,312	-0.02%
2019/10/03	5	88.54	10	88.38	88.30	-5	13,326	-0.04%
2019/10/02	0	0.00	4	85.43	85.80	-4	12,862	-0.03%
2019/10/01	0	0.00	3	84.23	84.70	-3	12,819	-0.02%
2019/09/27	2	82.80	1	83.90	83.90	1	12,934	0.01%
2019/09/26	13	84.13	21	84.35	84.40	-8	12,980	-0.06%
2019/09/25	3	83.87	1	83.30	83.90	2	12,975	0.02%
2019/09/24	10	83.85	8	85.40	82.60	2	13,061	0.02%
2019/09/23	1	87.31	0	0.00	87.50	1	12,912	0.01%
2019/09/20	15	86.12	12	86.67	87.30	3	13,227	0.02%
2019/09/19	20	86.20	23	86.59	86.60	-3	13,442	-0.02%
2019/09/18	6	87.07	18	86.52	86.00	-12	13,397	-0.09%
2019/09/17	18	85.59	16	86.86	85.40	2	12,890	0.02%
2019/09/16	6	83.88	8	82.56	84.00	-2	12,510	-0.02%
2019/09/12	22	82.50	13	82.81	82.00	9	12,372	0.07%
2019/09/11	3	81.03	30	81.98	80.50	-27	12,101	-0.22%
2019/09/10	64	81.00	45	80.37	81.20	19	11,925	0.16%
2019/09/09	14	81.62	12	80.60	83.00	2	11,628	0.02%
2019/09/06	37	77.96	32	78.66	78.00	5	10,977	0.05%
2019/09/05	32	77.12	36	77.31	76.20	-4	10,564	-0.04%
2019/09/04	24	74.33	14	73.94	77.10	10	10,169	0.10%
2019/09/03	9	70.33	5	69.80	70.10	4	9,589	0.04%
2019/09/02	2	68.70	3	68.20	68.70	-1	9,455	-0.01%
2019/08/30	0	0.00	2	68.50	67.00	-2	9,453	-0.02%
2019/08/29	2	67.50	3	66.93	67.50	-1	9,601	-0.01%
2019/08/28	1	64.50	0	0.00	65.90	1	9,688	0.01%
2019/08/27	4	65.68	2	65.70	66.00	2	9,756	0.02%
2019/08/26	1	65.70	0	0.00	66.00	1	9,649	0.01%
2019/08/23	3	69.57	1	69.40	69.50	2	9,512	0.02%
2019/08/21	1	70.30	2	71.45	71.40	-1	9,339	-0.01%
2019/08/20	2	71.80	0	0.00	70.50	2	9,302	0.02%
2019/08/16	2	70.45	3	70.80	70.10	-1	9,176	-0.01%
2019/08/15	4	71.28	2	73.20	71.20	2	9,143	0.02%
2019/08/14	9	75.37	6	75.08	74.20	3	9,003	0.03%
2019/08/13	0	0.00	1	72.30	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	1	70.90	71.10	-1	8,647	-0.01%
2019/08/08	1	72.00	3	71.43	71.40	-2	8,592	-0.02%
2019/08/06	2	66.90	1	68.70	69.20	1	8,398	0.01%
2019/08/05	7	68.40	1	69.50	66.80	6	8,224	0.07%
2019/08/02	2	71.45	1	72.70	72.70	1	8,045	0.01%
2019/07/31	0	0.00	1	72.00	71.00	-1	7,850	-0.01%
2019/07/30	2	70.10	1	71.30	71.70	1	7,746	0.01%
2019/07/25	0	0.00	5	73.08	74.60	-5	7,550	-0.07%
2019/07/24	5	73.16	0	0.00	72.80	5	7,436	0.07%
2019/07/23	0	0.00	6	75.00	72.80	-6	7,315	-0.08%
2019/07/22	7	74.04	2	74.40	74.00	5	7,166	0.07%
2019/07/18	1	67.90	22	69.28	68.90	-21	6,579	-0.32%
2019/07/17	23	69.12	6	70.32	69.00	17	6,507	0.26%
2019/07/16	2	68.95	2	70.85	68.50	0	6,374	0.00%
2019/07/15	2	68.90	0	0.00	69.80	2	6,340	0.03%
2019/07/11	7	71.99	22	69.06	72.50	-15	6,451	-0.23%
2019/07/10	19	68.33	2	67.81	68.40	17	6,067	0.28%
2019/07/09	1	67.00	1	67.50	67.50	0	5,994	0.00%
2019/07/08	3	66.00	0	0.00	66.40	3	5,837	0.05%
2019/07/05	0	0.00	1	65.30	65.10	-1	5,746	-0.02%
2019/07/03	3	66.07	5	66.26	65.00	-2	5,522	-0.04%
2019/07/02	0	0.00	1	64.50	66.00	-1	5,438	-0.02%
2019/07/01	6	66.78	17	66.44	65.60	-11	5,352	-0.21%
2019/06/28	13	64.80	5	64.20	64.50	8	5,160	0.16%
2019/06/27	12	63.03	23	62.80	65.00	-11	5,060	-0.22%
2019/06/26	29	60.20	42	59.98	60.20	-13	4,783	-0.27%
2019/06/25	20	56.86	3	57.00	57.10	17	4,876	0.35%
2019/06/24	1	57.60	0	0.00	57.40	1	5,093	0.02%
2019/06/21	1	57.30	3	56.47	56.10	-2	5,048	-0.04%
2019/06/20	2	55.35	15	56.09	56.60	-13	4,983	-0.26%
2019/06/19	2	54.55	3	54.87	55.10	-1	5,046	-0.02%
2019/06/18	0	0.00	3	53.70	53.00	-3	4,947	-0.06%
2019/06/14	0	0.00	5	52.60	52.00	-5	5,048	-0.10%
2019/06/13	0	0.00	2	52.45	53.00	-2	5,187	-0.04%
2019/06/12	1	53.00	1	53.30	52.10	0	5,480	0.00%
2019/06/11	0	0.00	1	51.60	52.10	-1	5,405	-0.02%
2019/06/10	8	51.50	0	0.00	51.50	8	5,338	0.15%
2019/06/06	0	0.00	4	49.93	50.80	-4	5,275	-0.08%
2019/06/05	3	49.95	10	50.48	49.95	-7	5,209	-0.13%
2019/06/04	5	48.69	1	48.40	48.55	4	5,016	0.08%
2019/06/03	6	47.63	17	46.42	48.15	-11	4,902	-0.22%
2019/05/31	7	43.66	0	0.00	43.80	7	4,754	0.15%
2019/05/30	2	42.00	0	0.00	42.50	2	4,751	0.04%
2019/05/24	2	41.55	0	0.00	41.50	2	4,878	0.04%
2019/05/23	0	41.55	0	0.00	41.25	0	4,893	0.00%
2019/05/20	4	41.55	0	41.80	41.40	4	5,012	0.08%
2019/05/17	0	0.00	5	43.52	43.80	-5	5,016	-0.10%
2019/05/16	2	46.18	0	0.00	45.25	2	5,312	0.04%
2019/05/15	0	0.00	1	47.50	47.50	-1	5,368	-0.02%
2019/05/14	1	47.25	1	45.10	46.70	0	5,442	0.00%
2019/05/13	3	50.12	2	50.65	47.80	1	5,543	0.02%
2019/05/09	2	51.20	5	50.82	50.40	-3	5,544	-0.05%
2019/05/08	4	50.03	5	50.78	50.70	-1	5,517	-0.02%
2019/05/07	5	50.90	0	0.00	51.20	5	5,530	0.09%
2019/05/03	9	52.86	0	0.00	52.70	9	5,628	0.16%
2019/05/02	1	52.10	1	52.40	53.00	0	5,637	0.00%
2019/04/30	11	50.58	0	0.00	50.50	11	5,604	0.20%
2019/04/29	0	0.00	3	50.20	50.00	-3	5,725	-0.05%
2019/04/26	1	51.00	0	0.00	51.70	1	5,741	0.02%
2019/04/22	0	53.70	0	0.00	54.00	0	5,789	0.00%
2019/04/19	0	0.00	10	54.64	54.00	-10	5,830	-0.17%
2019/04/18	15	54.32	5	54.12	53.70	10	5,847	0.17%
2019/04/16	1	52.20	0	0.00	52.70	1	5,734	0.02%
2019/04/15	0	0.00	4	51.60	53.00	-4	5,824	-0.07%
2019/04/12	1	53.00	2	52.80	52.00	-1	5,956	-0.02%
2019/04/11	2	53.10	3	53.10	53.10	-1	6,111	-0.02%
2019/04/10	0	0.00	1	54.00	54.00	-1	6,532	-0.02%
2019/04/09	0	0.00	2	54.20	54.00	-2	7,067	-0.03%
2019/04/08	2	54.30	0	0.00	54.30	2	7,208	0.03%
2019/04/03	1	53.30	12.1	53.32	53.30	-11	7,461	-0.15%
2019/04/02	2	55.05	1	55.70	54.30	1	7,776	0.01%
2019/04/01	1	55.29	4	55.10	54.00	-3	7,759	-0.04%
2019/03/29	9	54.84	5	54.14	54.00	4	7,666	0.05%
2019/03/28	22	55.46	30	55.15	52.80	-8	7,511	-0.11%
2019/03/27	10	51.78	11	52.03	53.90	-1	7,012	-0.01%
2019/03/26	0	49.00	0	0.00	49.00	0	6,655	0.00%
2019/03/25	0	48.50	0	0.00	48.45	0	6,643	0.00%
2019/03/22	0	49.90	1	50.30	49.90	-1	6,623	-0.01%
2019/03/21	1	48.65	0	0.00	48.85	1	6,491	0.02%
2019/03/20	1	48.80	0	0.00	48.80	1	6,638	0.02%
2019/03/19	3	49.30	9	48.92	49.05	-6	6,655	-0.09%
2019/03/18	9	48.77	10	48.44	48.70	-1	6,553	-0.02%
2019/03/15	13	48.32	9	48.87	47.50	4	6,382	0.06%
2019/03/14	3	46.52	3	46.73	46.25	0	6,063	0.00%
2019/03/13	1	46.30	0	0.00	46.10	1	6,087	0.02%
2019/03/12	0	0.00	2	46.20	46.00	-2	6,160	-0.03%
2019/03/08	1	44.80	1	44.95	45.20	0	6,283	0.00%
2019/03/06	1	47.45	0	0.00	46.80	1	6,502	0.02%
2019/03/05	0	47.70	0	0.00	47.50	0	6,528	0.00%
2019/03/04	0	0.00	2	46.80	47.80	-2	6,592	-0.03%
2019/02/27	0	47.10	3	46.87	46.90	-3	6,590	-0.05%
2019/02/26	1	48.30	4	48.23	47.80	-3	6,617	-0.05%
2019/02/25	6	47.89	2	48.18	47.80	4	6,610	0.06%
2019/02/21	1	48.40	1	48.60	48.45	0	6,544	0.00%
2019/02/20	4	48.90	2	49.30	47.95	2	6,498	0.03%
2019/02/19	2	48.15	2	48.38	48.00	0	6,403	0.00%
2019/02/18	0	0.00	3	47.87	47.60	-3	6,414	-0.05%
2019/02/15	17	49.18	3	48.65	47.55	14	6,359	0.22%
2019/02/14	1	46.30	0	0.00	46.75	1	6,030	0.02%
2019/02/13	0	0.00	2	46.60	46.10	-2	5,949	-0.03%
2019/02/12	2	46.20	2	44.90	46.20	0	5,884	0.00%
2019/02/11	2	44.55	0	0.00	44.55	2	5,769	0.03%
2019/01/29	0	43.55	0	0.00	43.15	0	5,798	0.00%
2019/01/28	2	44.25	5	44.42	44.10	-3	5,802	-0.05%
2019/01/25	5	44.19	2	44.83	44.15	3	5,810	0.05%
2019/01/23	1	43.30	0	0.00	43.30	1	5,746	0.02%
2019/01/22	1	42.50	3	42.65	42.50	-2	5,729	-0.03%
2019/01/21	4	42.90	1	43.25	42.90	3	5,709	0.05%
2019/01/18	0	0.00	0	43.40	42.95	0	5,604	0.00%
2019/01/15	0	0.00	6	45.05	44.95	-6	5,569	-0.11%
2019/01/14	2	45.00	0	0.00	44.70	2	5,556	0.04%
2019/01/11	3	46.25	1	46.25	45.25	2	5,558	0.04%
2019/01/10	1	46.30	1	45.80	45.50	0	5,491	0.00%
2019/01/09	6	45.78	2	45.53	45.10	4	5,407	0.07%
2019/01/08	6	45.68	13	45.89	45.70	-7	5,307	-0.13%
2019/01/07	12	45.79	10	46.28	44.15	2	5,135	0.04%
2019/01/04	5	44.79	0	0.00	45.00	5	5,047	0.10%
2019/01/03	11	46.97	2	47.00	45.85	9	4,916	0.18%
2019/01/02	13	48.63	7	48.29	48.50	6	4,756	0.13%
2018/12/28	6	47.13	112	46.62	47.90	-106	4,319	-2.45%	大賣/鉅額交易
2018/12/27	10	44.30	33	44.32	43.90	-23	3,808	-0.60%
2018/12/26	47	43.97	18	45.86	42.00	29	3,655	0.79%
2018/12/25	93	43.93	8	42.71	44.85	85	3,311	2.57%
2018/12/24	3	41.75	4	40.15	41.75	-1	2,931	-0.03%
2018/12/21	1	37.85	1	38.30	39.40	0	2,892	0.00%
2018/12/20	4	39.54	2	39.95	38.50	2	2,885	0.07%
2018/12/19	4	40.38	3	41.03	40.15	1	2,911	0.03%
2018/12/18	7	40.86	4	41.18	40.25	3	2,911	0.10%
2018/12/13	1	42.50	0	0.00	43.00	1	2,877	0.03%
2018/12/12	7	42.00	1	41.15	42.45	6	2,716	0.22%
2018/12/07	0	0.00	1	40.45	39.90	-1	2,766	-0.04%
2018/12/06	1	39.55	1	39.75	39.50	0	2,882	0.00%
2018/12/05	2	41.68	2	41.93	41.55	0	2,854	0.00%
2018/12/04	3	42.28	33	42.56	41.80	-30	2,842	-1.06%
2018/12/03	30	42.45	1	41.45	42.45	29	2,839	1.02%
2018/11/30	4	41.25	5	41.41	40.25	-1	2,770	-0.04%
2018/11/29	2	40.40	4	40.08	40.40	-2	2,639	-0.08%
2018/11/28	1	38.10	0	0.00	38.60	1	2,650	0.04%
2018/11/23	1	37.30	1	37.60	36.15	0	2,564	0.00%
2018/11/21	0	0.00	5	35.60	36.45	-5	2,504	-0.20%
2018/11/19	5	36.55	0	0.00	36.55	5	2,480	0.20%
2018/11/14	4	38.81	1	39.00	38.00	3	2,415	0.12%
2018/11/12	1	38.85	1	39.00	39.20	0	2,402	0.00%
2018/11/09	2	39.88	0	0.00	39.35	2	2,445	0.08%
2018/11/08	0	40.85	0	0.00	40.15	0	2,469	0.00%
2018/11/07	0	41.70	0	0.00	41.35	0	2,494	0.00%
2018/11/06	0	40.80	0	0.00	41.00	0	2,523	0.00%
2018/11/05	1	40.40	2	40.78	40.90	-1	2,478	-0.04%
2018/11/02	2	40.70	1	40.90	40.30	1	2,474	0.04%
2018/10/31	2	38.03	3	38.03	38.40	-1	2,464	-0.04%
2018/10/29	3	36.00	4	36.21	36.20	-1	2,473	-0.04%
2018/10/26	1	37.35	0	0.00	35.90	1	2,504	0.04%
2018/10/24	1	39.70	1	39.85	39.40	0	2,583	0.00%
2018/10/16	1	39.85	1	39.95	39.95	0	2,978	0.00%
2018/10/15	2	39.35	3	39.68	40.00	-1	3,010	-0.03%
2018/10/12	1	38.05	2	38.78	39.30	-1	3,074	-0.03%
2018/10/11	0	38.70	0	0.00	37.50	0	3,112	0.00%
2018/10/08	5	42.96	4	43.18	42.75	1	3,154	0.03%
2018/10/05	1	43.50	2	44.03	43.55	-1	3,258	-0.03%
2018/10/04	0	0.00	1	46.30	46.20	-1	3,325	-0.03%
2018/10/01	0	0.00	2	48.73	49.40	-2	3,436	-0.06%
2018/09/28	3	48.52	1	48.90	48.35	2	3,507	0.06%
2018/09/27	2	49.00	1	49.05	48.75	1	3,577	0.03%
2018/09/25	1	48.65	2	48.88	49.10	-1	3,761	-0.03%
2018/09/19	1	48.90	0	0.00	47.70	1	4,123	0.02%
2018/09/14	0	0.00	1	48.15	48.70	-1	4,592	-0.02%
2018/09/13	0	0.00	1	45.60	46.70	-1	4,756	-0.02%
2018/09/12	1	47.80	0	0.00	45.70	1	4,871	0.02%
2018/09/10	0	0.00	2	49.78	49.55	-2	5,604	-0.04%
2018/09/07	10	55.91	5	55.94	54.50	5	6,257	0.08%
2018/09/06	3	56.87	2	57.40	56.30	1	6,334	0.02%
2018/09/04	1	57.70	7	58.99	57.90	-6	6,611	-0.09%
2018/09/03	6	56.55	1	57.30	55.80	5	6,561	0.08%
2018/08/31	3	57.33	3	57.50	57.50	0	6,616	0.00%
2018/08/30	4	58.55	4	58.50	58.00	0	6,861	0.00%
2018/08/28	4	58.13	4	58.35	57.60	0	7,024	0.00%
2018/08/24	1	56.10	1	56.30	56.30	0	7,115	0.00%
2018/08/23	4	56.65	5	56.76	56.80	-1	7,142	-0.01%
2018/08/22	0	0.00	4	58.30	57.80	-4	7,151	-0.06%
2018/08/21	1	56.50	0	0.00	57.40	1	7,158	0.01%
2018/08/16	3	56.10	4	56.38	56.80	-1	7,284	-0.01%
2018/08/15	2	56.70	0	0.00	57.40	2	7,251	0.03%
2018/08/13	5	54.84	5	55.14	55.10	0	7,271	0.00%
2018/08/09	2	60.00	0	0.00	59.50	2	7,274	0.03%
2018/08/08	2	61.35	2	61.55	60.40	0	7,342	0.00%
2018/08/07	6	61.02	3	61.20	61.00	3	7,403	0.04%
2018/08/06	3	59.73	5	60.14	60.60	-2	7,457	-0.03%
2018/08/03	1	60.10	1	60.30	60.30	0	7,509	0.00%
2018/08/02	1	59.60	1	59.80	60.20	0	7,587	0.00%
2018/08/01	8	60.18	7	60.47	60.60	1	7,627	0.01%
2018/07/31	0	0.00	1	58.90	58.50	-1	7,749	-0.01%
2018/07/30	7	59.33	6	59.07	57.10	1	7,696	0.01%
2018/07/27	2	61.75	3	62.13	62.20	-1	7,659	-0.01%
2018/07/26	16	62.46	27	62.20	62.00	-11	7,659	-0.14%
2018/07/25	13	61.55	5	62.02	61.40	8	7,631	0.10%
2018/07/24	6	61.05	10	61.13	61.60	-4	7,564	-0.05%
2018/07/23	6	61.30	7	61.09	61.00	-1	7,538	-0.01%
2018/07/20	6	68.02	2	69.40	67.70	4	7,467	0.05%
2018/07/19	3	68.33	2	69.90	68.50	1	7,479	0.01%
2018/07/18	4	69.95	0	0.00	69.20	4	7,561	0.05%
2018/07/17	1	71.40	2	71.45	71.10	-1	7,634	-0.01%
2018/07/16	1	72.90	1	74.00	73.00	0	7,668	0.00%
2018/07/13	8	74.69	6	74.92	74.10	2	7,717	0.03%
2018/07/12	14	73.00	21	72.59	74.30	-7	7,777	-0.09%
2018/07/11	19	70.97	10	70.85	71.50	9	7,951	0.11%
2018/07/10	22	70.66	19	70.73	71.20	3	8,152	0.04%
2018/07/09	1	69.20	3	70.80	68.80	-2	8,229	-0.02%
2018/07/06	5	69.34	3	69.50	70.00	2	8,437	0.02%
2018/07/05	3	69.33	2	70.90	69.30	1	8,417	0.01%
2018/07/04	1	69.20	1	69.60	69.50	0	8,517	0.00%
2018/07/03	3	70.63	7	70.59	69.30	-4	8,542	-0.05%
2018/07/02	1	74.80	3	75.43	74.00	-2	8,382	-0.02%
2018/06/29	7	77.37	3	76.67	76.80	4	8,241	0.05%
2018/06/28	2	75.95	1	77.20	75.00	1	8,087	0.01%
2018/06/27	4	77.05	90	77.22	75.20	-86	7,997	-1.08%
2018/06/26	4	73.30	11	73.76	73.30	-7	7,753	-0.09%
2018/06/25	1	75.80	33	76.21	74.00	-32	7,689	-0.42%
2018/06/22	119	78.19	8	75.73	74.60	111	7,564	1.47%	大買/鉅額交易
2018/06/21	15	72.63	15	71.94	74.50	0	7,364	0.00%
2018/06/20	4	71.70	6	71.53	70.10	-2	7,220	-0.03%
2018/06/19	17	78.10	13	78.34	75.80	4	6,988	0.06%
2018/06/15	215	76.22	208	78.10	78.70	7	6,386	0.11%	大買/大賣/
2018/06/14	10	71.79	2	71.90	71.60	8	5,697	0.14%
2018/06/13	6	71.33	3	71.23	72.80	3	5,649	0.05%
2018/06/12	4	69.13	0	0.00	68.80	4	5,449	0.07%
2018/06/11	1	68.30	1	68.80	67.80	0	5,399	0.00%
2018/06/08	0	0.00	1	69.70	69.10	-1	5,381	-0.02%
2018/06/07	1	71.30	6	71.33	70.40	-5	5,354	-0.09%
2018/06/06	5	69.08	2	69.00	68.80	3	5,211	0.06%
2018/06/04	0	0.00	5	67.68	67.40	-5	5,120	-0.10%
2018/06/01	6	67.37	1	67.20	67.30	5	5,098	0.10%
2018/05/31	1	66.50	1	66.10	66.00	0	5,079	0.00%
2018/05/29	2	66.55	4	66.68	66.30	-2	5,095	-0.04%
2018/05/28	2	67.35	3	67.03	67.70	-1	5,067	-0.02%
2018/05/25	5	66.02	1	64.60	66.30	4	5,030	0.08%
2018/05/24	1	64.90	0	0.00	64.40	1	4,960	0.02%
2018/05/22	1	65.50	3	65.03	64.20	-2	5,011	-0.04%
2018/05/21	3	64.90	0	0.00	64.80	3	5,012	0.06%
2018/05/18	0	0.00	4	63.85	63.30	-4	4,974	-0.08%
2018/05/17	5	63.82	13	64.49	63.60	-8	5,028	-0.16%
2018/05/16	12	63.40	6	64.53	63.40	6	5,027	0.12%
2018/05/15	3	66.47	3	68.40	65.70	0	5,024	0.00%
2018/05/14	5	68.00	0	0.00	68.00	5	5,097	0.10%
2018/05/11	2	69.50	6	69.70	67.50	-4	5,060	-0.08%
2018/05/10	4	68.58	2	68.00	68.60	2	5,084	0.04%
2018/05/09	2	67.20	5	68.34	67.20	-3	5,131	-0.06%
2018/05/08	6	67.43	10	65.40	67.10	-4	5,160	-0.08%
2018/05/07	1	64.70	2	65.60	64.60	-1	5,373	-0.02%
2018/05/04	5	64.54	5	64.74	64.00	0	5,382	0.00%
2018/05/03	1	64.20	0	0.00	62.50	1	5,331	0.02%
2018/05/02	1	63.20	0	0.00	63.30	1	5,381	0.02%
2018/04/30	0	0.00	1	61.20	62.20	-1	5,457	-0.02%
2018/04/27	3	61.90	2	61.20	61.00	1	5,518	0.02%
2018/04/26	0	60.00	1	63.00	59.70	-1	5,516	-0.02%
2018/04/25	1	62.50	0	0.00	62.50	1	5,500	0.02%
2018/04/24	0	0.00	4	61.53	61.90	-4	5,534	-0.07%
2018/04/23	13	65.10	0	0.00	65.10	13	5,446	0.24%
2018/04/20	0	0.00	1	70.80	68.80	-1	5,457	-0.02%
2018/04/18	4	72.75	4	73.20	72.60	0	5,457	0.00%
2018/04/17	5	73.58	7	74.73	71.00	-2	5,323	-0.04%
2018/04/16	5	73.00	11	71.92	73.90	-6	5,120	-0.12%
2018/04/13	4	69.63	4	69.45	69.50	0	5,003	0.00%
2018/04/12	5	68.40	2	67.90	68.10	3	4,916	0.06%
2018/04/11	0	65.80	2	65.90	65.60	-2	4,770	-0.04%
2018/04/10	4	65.33	14	67.87	65.20	-10	4,870	-0.21%
2018/04/09	4	64.73	3	64.40	65.60	1	4,948	0.02%
2018/04/03	2	60.35	0	0.00	59.70	2	4,918	0.04%
2018/03/31	0	61.00	0	0.00	60.60	0	5,078	0.00%
2018/03/30	2	61.10	1	62.10	61.00	1	5,215	0.02%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	0	62.80	0	0.00	62.80	0	5,551	0.00%
2018/03/27	0	65.00	0	0.00	62.40	0	5,731	0.00%
2018/03/26	0	64.00	0	0.00	62.60	0	5,896	0.00%
2018/03/23	2	62.30	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	0.00	0	64.20	64.20	0	6,360	0.00%
2018/03/21	0	65.70	0	0.00	65.80	0	6,585	0.00%
2018/03/20	0	66.00	0	0.00	64.90	0	6,685	0.00%
2018/03/19	0	65.00	2	63.70	63.60	-2	6,963	-0.03%
2018/03/16	1	68.30	1	66.70	65.60	0	7,111	0.00%
2018/03/15	1	68.40	0	0.00	67.30	1	7,364	0.01%
2018/03/14	2	68.30	4	67.53	67.30	-2	7,818	-0.03%
2018/03/13	3	67.67	5	67.24	67.60	-2	8,097	-0.02%
2018/03/12	4	66.73	2	65.80	66.80	2	8,360	0.02%
2018/03/08	2	63.75	6	63.27	64.20	-4	9,055	-0.04%
2018/03/07	5	62.00	0	0.00	62.00	5	9,434	0.05%
2018/03/05	2	63.50	0	0.00	63.50	2	10,312	0.02%
2018/03/02	0	66.80	0	0.00	66.00	0	10,928	0.00%
2018/03/01	1	68.00	1	68.40	67.30	0	11,114	0.00%
2018/02/26	0	68.00	0	0.00	67.80	0	12,192	0.00%
2018/02/21	0	68.80	0	0.00	67.80	0	12,973	0.00%
2018/02/09	0	0.00	1	60.00	63.10	-1	13,187	-0.01%
2018/02/08	1	65.20	5	65.62	64.00	-4	13,132	-0.03%
2018/02/07	1	67.80	1	68.30	66.70	0	13,079	0.00%
2018/02/06	6	65.92	21	67.81	65.30	-15	13,028	-0.12%
2018/02/05	6	72.38	1	70.00	72.50	5	12,926	0.04%
2018/02/02	2	74.30	4	74.05	73.10	-2	12,932	-0.02%
2018/02/01	15	73.58	9	73.50	73.90	6	12,910	0.05%
2018/01/31	9	72.67	6	72.27	72.50	3	12,812	0.02%
2018/01/30	24	73.28	7	73.76	71.60	17	12,766	0.13%
2018/01/29	1	69.80	2	69.90	69.80	-1	12,415	-0.01%
2018/01/26	3	69.60	0	0.00	69.60	3	12,561	0.02%
2018/01/23	0	0.00	2	71.60	70.20	-2	12,762	-0.02%
2018/01/22	4	71.95	0	0.00	71.50	4	12,869	0.03%
2018/01/18	0	0.00	3	73.40	70.10	-3	13,001	-0.02%
2018/01/17	3	72.30	0	0.00	72.30	3	13,148	0.02%
2018/01/16	2	71.80	4	72.50	71.30	-2	13,100	-0.02%
2018/01/15	4	71.70	5	71.58	71.70	-1	12,963	-0.01%
2018/01/12	1	68.10	0	0.00	68.50	1	12,811	0.01%
2018/01/10	1	68.20	0	0.00	67.40	1	12,790	0.01%
2018/01/05	2	73.80	0	0.00	73.60	2	12,565	0.02%
2018/01/04	0	0.00	2	74.00	73.20	-2	12,503	-0.02%
2018/01/03	4	74.75	4	72.13	74.50	0	12,357	0.00%
2018/01/02	2	67.10	1	67.80	69.10	1	12,118	0.01%