宏捷科 (8086)-元大-東港券商分點個股進出

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
129.5
漲跌
▲4.0
漲幅
+3.19%
成交量
5,069張
產業
上櫃半導體類股
1337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－元大-東港券商分點個股進出

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

元大-東港券商分點個股進出
元大-東港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
2024/06/04	1	132.50	0	0.00	129.50	1	3,501	0.03%
2024/05/31	0.1	126.87	0	0.00	125.50	0.1	3,784	0.00%
2024/05/30	2	127.75	0	0.00	127.00	2	4,116	0.05%
2024/05/28	0	0.00	1	132.00	132.00	-1	4,395	-0.02%
2024/05/23	0	130.50	0	0.00	130.00	0	4,559	0.00%
2024/05/22	1	131.95	0	0.00	132.50	1	4,640	0.02%
2024/05/21	0	129.00	0	0.00	128.50	0	4,767	0.00%
2024/05/20	1	127.60	1	130.00	130.00	0	5,075	0.00%
2024/05/17	0	128.50	0	0.00	128.50	0	5,354	0.00%
2024/05/15	0.1	129.00	1	128.00	128.50	-0.9	5,715	-0.02%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/10	8	133.87	0	0.00	129.00	8	6,025	0.13%
2024/05/09	1	138.50	1	136.50	136.00	0	6,017	0.00%
2024/05/07	1	139.50	5	139.00	138.00	-4	6,160	-0.06%
2024/05/03	0	0.00	0.1	139.50	139.00	-0.1	6,128	0.00%
2024/05/02	1	137.00	2	135.00	135.50	-1	6,131	-0.02%
2024/04/30	1	138.00	1	139.00	138.00	0	6,128	0.00%
2024/04/29	1	137.50	5	134.50	137.00	-4	6,095	-0.07%
2024/04/26	1	129.54	0	0.00	130.00	1	6,101	0.02%
2024/04/25	5	130.00	0	0.00	129.50	5	6,159	0.08%
2024/04/24	0	0.00	1	132.50	133.00	-1	6,199	-0.02%
2024/04/22	1	125.50	0	0.00	126.50	1	6,254	0.02%
2024/04/19	2	130.25	0	0.00	130.50	2	6,244	0.03%
2024/04/18	0	136.00	0	0.00	136.00	0	6,235	0.00%
2024/04/17	0.2	136.14	0	0.00	137.00	0.2	6,273	0.00%
2024/04/16	1	134.50	0	132.00	132.00	1	6,267	0.02%
2024/04/15	1.1	137.14	0	0.00	137.00	1.1	6,267	0.02%
2024/04/12	1	140.53	0	0.00	139.50	1	6,300	0.02%
2024/04/11	1.1	143.03	1	141.50	142.00	0.1	6,385	0.00%
2024/04/10	1	144.52	1	145.00	145.50	0	6,613	0.00%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	0.2	149.24	0	0.00	146.00	0.2	6,701	0.00%
2024/04/03	0	150.00	0	0.00	153.00	0	6,653	0.00%
2024/04/02	0	0.00	1	149.00	150.00	-1	6,505	-0.02%
2024/04/01	1.2	146.06	0	0.00	146.00	1.2	6,500	0.02%
2024/03/29	0.1	144.00	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	0.1	144.16	0	0.00	143.00	0.1	6,631	0.00%
2024/03/27	1	146.52	0	0.00	147.50	1	6,657	0.02%
2024/03/26	0.1	151.00	0	0.00	148.00	0.1	6,672	0.00%
2024/03/25	0	156.00	1.5	156.05	154.00	-1.4	6,721	-0.02%
2024/03/22	1	150.49	1	148.50	152.00	0	6,761	0.00%
2024/03/21	2	147.75	2	147.00	146.50	0	6,791	0.00%
2024/03/20	4.1	153.89	1	156.00	148.00	3.1	6,725	0.05%
2024/03/19	0	0.00	2.3	156.70	158.00	-2.3	6,646	-0.03%
2024/03/18	0.2	158.00	2	157.50	158.00	-1.8	6,507	-0.03%
2024/03/15	1	153.50	1	155.50	153.50	0	6,533	0.00%
2024/03/14	0.1	150.00	0	0.00	148.00	0.1	6,492	0.00%
2024/03/12	0	0.00	0	158.50	157.50	0	6,554	0.00%
2024/03/11	0.2	155.00	0	0.00	154.50	0.2	6,616	0.00%
2024/03/08	1	152.50	5.1	149.52	148.00	-4.1	6,843	-0.06%
2024/03/07	4.4	160.60	2	157.00	155.50	2.4	6,863	0.04%
2024/03/06	0.1	151.18	1	152.50	156.50	-0.9	6,810	-0.01%
2024/03/05	2	158.50	2	156.25	153.00	0	7,132	0.00%
2024/03/04	2.3	148.96	2	152.00	149.50	0.3	6,935	0.00%
2024/03/01	3	148.00	2.4	148.59	149.00	0.6	7,028	0.01%
2024/02/27	0.2	140.00	0	0.00	137.50	0.2	7,583	0.00%
2024/02/23	0.1	143.00	2	142.75	142.00	-1.9	7,717	-0.02%
2024/02/22	0	0.00	1.3	149.94	145.50	-1.3	7,700	-0.02%
2024/02/21	0.1	147.00	6	150.92	147.50	-5.9	7,663	-0.08%
2024/02/20	1	147.00	0.5	144.82	143.50	0.5	7,390	0.01%
2024/02/19	1	143.50	9	144.72	146.00	-8	7,152	-0.11%
2024/02/16	0.3	132.50	9	132.89	133.00	-8.7	6,911	-0.13%
2024/02/15	0	0.00	1	129.00	131.00	-1	6,907	-0.01%
2024/02/05	10	129.30	9	127.50	127.50	1	6,912	0.01%
2024/02/02	0	0.00	2	127.50	123.00	-2	7,017	-0.03%
2024/01/31	2.4	122.89	5	124.00	124.00	-2.6	7,284	-0.04%
2024/01/30	1	121.00	1	118.50	121.00	0	7,457	0.00%
2024/01/29	7	117.29	1	117.50	117.00	6	7,574	0.08%
2024/01/25	4	118.00	0	0.00	115.50	4	7,829	0.05%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	2	118.50	2	117.75	118.50	0	8,375	0.00%
2024/01/18	2	112.75	1	113.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	2	116.25	116.50	-2	8,260	-0.02%
2024/01/16	1.1	114.14	1	116.50	116.50	0.1	8,224	0.00%
2024/01/12	1	113.00	0	0.00	113.50	1	8,208	0.01%
2024/01/09	1	117.50	0	0.00	117.00	1	8,130	0.01%
2024/01/08	0.1	118.00	0	120.00	117.00	0.1	8,104	0.00%
2024/01/05	3.1	117.67	3	117.00	117.00	0.1	8,054	0.00%
2024/01/04	8.6	123.19	4	119.38	118.50	4.6	7,944	0.06%
2024/01/03	9.1	124.41	1.1	120.09	120.00	8	7,701	0.10%
2023/12/29	1	129.50	1	132.00	131.00	0	7,661	0.00%
2023/12/28	1	129.00	0	0.00	128.00	1	7,880	0.01%
2023/12/26	4	130.00	4	130.50	130.00	0	7,810	0.00%
2023/12/25	1	125.50	2.2	129.14	129.50	-1.2	7,736	-0.02%
2023/12/22	3	121.83	2.2	123.36	123.50	0.8	7,629	0.01%
2023/12/21	1.1	119.18	0	0.00	119.00	1.1	7,557	0.01%
2023/12/20	3.1	122.77	2	121.75	122.00	1.1	7,532	0.01%
2023/12/19	1	125.50	1	122.50	122.50	0	7,433	0.00%
2023/12/18	0.1	133.00	0.2	129.75	129.50	-0.1	7,350	0.00%
2023/12/15	0	0.00	1.2	136.17	134.50	-1.2	7,320	-0.02%
2023/12/14	4.1	135.76	2	135.50	134.00	2.1	7,408	0.03%
2023/12/13	2	136.27	1	136.50	136.00	1	7,405	0.01%
2023/12/12	5	140.59	5	138.50	138.00	0	7,399	0.00%
2023/12/11	2	141.00	1	141.00	140.50	1	7,360	0.01%
2023/12/08	1	140.00	5	141.40	139.00	-4	7,394	-0.05%
2023/12/07	7	139.71	2	137.75	137.50	5	7,512	0.07%
2023/12/06	0.4	138.50	5.2	140.15	142.00	-4.9	7,637	-0.06%
2023/12/05	4.1	137.55	4	139.63	139.00	0.1	7,538	0.00%
2023/12/04	4	139.13	3	138.33	139.50	1	7,401	0.01%
2023/12/01	5.1	139.29	4	136.88	137.50	1.1	7,428	0.01%
2023/11/30	13.1	139.12	13	139.65	139.00	0.1	7,508	0.00%
2023/11/29	2	128.00	1	131.00	130.50	1	7,336	0.01%
2023/11/28	1	126.50	11	126.82	127.50	-10	7,309	-0.14%
2023/11/27	22	137.50	24	136.33	125.50	-2	7,161	-0.03%
2023/11/24	4	132.25	6	134.92	139.00	-2	6,737	-0.03%
2023/11/22	2	122.50	2	122.00	122.50	0	6,286	0.00%
2023/11/21	3.1	123.66	1	124.00	124.00	2.1	6,247	0.03%
2023/11/20	1.1	125.43	0	0.00	123.00	1.1	6,208	0.02%
2023/11/17	1	129.00	1	127.50	127.00	0	6,142	0.00%
2023/11/16	1	128.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	1	129.00	1	130.00	129.00	0	6,074	0.00%
2023/11/14	1	129.00	2	130.00	131.00	-1	6,020	-0.02%
2023/11/13	7	132.21	7	131.21	131.00	0	5,958	0.00%
2023/11/10	4.1	131.12	6	131.42	132.00	-1.9	5,855	-0.03%
2023/11/09	0	0.00	3	126.67	129.50	-3	5,621	-0.05%
2023/11/08	1	123.00	1	123.50	123.00	0	5,388	0.00%
2023/11/07	8	121.00	11	121.27	120.00	-3	5,235	-0.06%
2023/11/06	1	118.00	6	116.25	116.50	-5	4,945	-0.10%
2023/11/03	6	114.00	2	115.00	112.00	4	4,829	0.08%
2023/11/02	2	112.25	2	112.00	112.00	0	4,675	0.00%
2023/11/01	6	112.67	7	112.36	112.50	-1	4,719	-0.02%
2023/10/31	0	0.00	1	112.50	112.50	-1	4,614	-0.02%
2023/10/30	1	102.00	0	0.00	102.50	1	4,409	0.02%
2023/10/23	1	100.00	0	0.00	98.80	1	4,354	0.02%
2023/10/20	0	0.00	3	100.07	99.00	-3	4,363	-0.07%
2023/10/13	0	0.00	2	108.00	106.50	-2	4,614	-0.04%
2023/10/12	2	107.00	0	0.00	107.50	2	4,638	0.04%
2023/10/11	0.1	105.50	0	0.00	104.50	0.1	4,650	0.00%
2023/10/05	4	108.13	5	107.80	107.50	-1	4,711	-0.02%
2023/10/04	5	113.00	2	110.75	109.00	3	4,741	0.06%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/22	2	110.00	2	109.00	111.50	0	5,146	0.00%
2023/09/21	1	110.00	1	110.00	110.50	0	5,139	0.00%
2023/09/19	1.1	116.14	1.5	114.14	113.50	-0.4	5,073	-0.01%
2023/09/18	0.3	120.00	0	0.00	119.00	0.3	4,963	0.01%
2023/09/15	2	118.25	2	117.50	117.00	0	4,928	0.00%
2023/09/14	1	118.00	2	119.25	118.00	-1	4,887	-0.02%
2023/09/13	5	119.00	5	117.90	118.00	0	4,824	0.00%
2023/09/12	9.1	119.43	7	122.07	120.50	2.1	4,754	0.04%
2023/09/11	9	121.17	9	120.00	117.50	0	4,616	0.00%
2023/09/08	2	115.00	2	115.75	116.50	0	4,370	0.00%
2023/09/07	4	117.13	9	116.56	115.00	-5	4,311	-0.12%
2023/09/06	3	112.00	3.1	113.80	114.00	-0.1	4,118	0.00%
2023/09/05	6.1	111.83	7	111.93	112.00	-1	3,955	-0.02%
2023/09/04	5	106.40	10	108.05	110.00	-5	3,740	-0.13%
2023/09/01	2	99.85	13	99.98	100.00	-11	3,578	-0.31%
2023/08/31	1.2	97.20	1	98.40	97.00	0.2	3,519	0.00%
2023/08/30	1	96.90	1	96.70	97.70	0	3,555	0.00%
2023/08/23	1	94.50	4	93.38	94.60	-3	3,561	-0.08%
2023/08/22	1	89.80	0	0.00	90.40	1	3,524	0.03%
2023/08/15	0.1	89.40	1	90.30	88.00	-1	3,502	-0.03%
2023/08/11	11	92.15	1	92.10	91.80	10	3,487	0.29%
2023/08/09	3	98.47	2	98.60	94.90	1	3,499	0.03%
2023/08/08	0	0.00	1	97.80	99.20	-1	3,431	-0.03%
2023/08/07	6	100.98	4	100.25	100.00	2	3,397	0.06%
2023/08/04	2	97.75	11	99.18	99.50	-9	3,254	-0.28%
2023/08/02	1	93.10	0	0.00	90.50	1	3,095	0.03%
2023/08/01	1	92.40	3	92.53	92.50	-2	3,084	-0.06%
2023/07/31	0	0.00	5	94.28	92.30	-5	3,097	-0.16%
2023/07/28	1	93.30	0	0.00	91.60	1	3,081	0.03%
2023/07/27	2	91.70	0	0.00	91.10	2	3,068	0.07%
2023/07/26	13	93.96	0	0.00	90.00	13	3,101	0.42%
2023/07/24	7	97.89	7	96.39	95.90	0	3,095	0.00%
2023/07/21	1	97.50	0.2	98.00	97.50	0.8	3,030	0.03%
2023/07/20	0	0.00	1.1	99.97	100.00	-1.1	3,024	-0.04%
2023/07/18	1	96.70	1	95.30	96.50	0	2,905	0.00%
2023/07/17	0	0.00	0	96.90	96.60	0	2,913	0.00%
2023/07/13	11	99.91	11	97.64	97.60	0	2,963	0.00%
2023/07/12	1	101.00	5	102.12	99.20	-4	2,963	-0.13%
2023/07/11	4	102.13	14	102.64	103.00	-10	2,923	-0.34%
2023/07/10	3	98.80	1	99.60	99.90	2	2,853	0.07%
2023/07/07	7	98.13	5	96.60	96.40	2	2,797	0.07%
2023/07/06	4	96.03	7.1	99.31	101.00	-3.1	2,753	-0.11%
2023/07/05	3	96.00	4	95.65	93.90	-1	2,569	-0.04%
2023/06/30	0	0.00	1	90.70	90.30	-1	2,543	-0.04%
2023/06/29	1	87.80	0	0.00	88.50	1	2,648	0.04%
2023/06/21	1.1	87.77	1	87.30	87.10	0.1	3,190	0.00%
2023/06/19	0	89.80	0	0.00	89.30	0	3,181	0.00%
2023/06/14	2.1	89.45	2	88.90	88.60	0.1	3,176	0.00%
2023/06/13	2.1	90.35	1	90.80	90.70	1.1	3,171	0.03%
2023/06/12	0.1	90.80	0	0.00	89.80	0.1	3,162	0.00%
2023/06/08	2	90.55	0	0.00	90.10	2	3,136	0.06%
2023/06/07	2.1	93.02	2	93.00	93.20	0.1	3,092	0.00%
2023/06/06	0.1	89.70	0	0.00	89.60	0.1	2,970	0.00%
2023/06/05	2	88.75	2	89.95	90.00	0	2,919	0.00%
2023/06/01	0	0.00	0	84.40	84.10	0	2,751	0.00%
2023/05/11	1	79.10	1	79.10	78.70	0	2,804	0.00%
2023/04/28	1	83.20	1	82.80	82.80	0	2,943	0.00%
2023/04/26	0	82.20	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0	0.00	1	85.60	83.00	-1	2,969	-0.03%
2023/04/20	1	91.50	1	94.00	90.60	0	2,945	0.00%
2023/04/19	0	0.00	1	95.20	94.10	-1	3,037	-0.03%
2023/04/17	0	93.30	0	0.00	93.90	0	3,010	0.00%
2023/04/11	10	92.00	2	94.70	93.70	8	2,871	0.28%
2023/04/06	0	0.00	1	89.10	89.00	-1	2,638	-0.04%
2023/03/30	2	87.10	1	87.70	87.80	1	2,526	0.04%
2023/03/28	2	82.60	7	81.80	82.30	-5	2,095	-0.24%
2023/03/27	8	82.23	3	82.20	82.80	5	1,974	0.25%
2023/03/24	0	0.00	6	80.17	80.90	-6	1,894	-0.32%
2023/03/16	0	0.00	1	73.70	72.10	-1	1,803	-0.06%
2023/03/15	0	74.70	0	0.00	74.00	0	1,808	0.00%
2023/03/14	0	74.90	0	0.00	74.10	0	1,819	0.00%
2023/03/13	0	74.90	0	0.00	75.50	0	1,855	0.00%
2023/03/10	1.1	76.19	4	75.30	75.30	-2.9	1,871	-0.16%
2023/03/09	5	78.60	0	0.00	77.80	5	1,897	0.26%
2023/03/08	1	78.60	12	78.34	78.90	-11	1,918	-0.57%
2023/03/07	2	78.70	0	0.00	78.50	2	1,953	0.10%
2023/03/06	4	78.30	0	0.00	79.30	4	1,982	0.20%
2023/03/02	5.1	76.60	0	0.00	76.60	5.1	2,322	0.22%
2023/02/24	2	77.10	0	0.00	76.70	2	2,435	0.08%
2023/02/22	0.1	77.80	0	0.00	77.50	0.1	2,422	0.00%
2023/02/21	1	80.70	1	79.70	79.20	0	2,423	0.00%
2023/02/20	2	80.80	5	79.72	81.00	-3	2,353	-0.13%
2023/02/15	0	0.00	1	77.50	76.10	-1	2,374	-0.04%
2023/02/14	1	76.50	1	76.50	76.20	0	2,405	0.00%
2023/02/13	3	75.77	0	0.00	76.30	3	2,419	0.12%
2023/02/09	2	77.90	2	77.35	77.30	0	2,420	0.00%
2023/02/03	3.1	76.57	2	76.80	75.60	1.1	2,440	0.04%
2023/02/02	0.1	78.40	0	0.00	78.40	0.1	2,458	0.00%
2023/01/31	0	0.00	0.2	78.60	79.50	-0.2	2,460	-0.01%
2023/01/30	2	77.80	1	79.10	79.90	1	2,435	0.04%
2023/01/17	1	72.80	3	73.67	74.20	-2	2,326	-0.09%
2023/01/13	2	70.80	0	0.00	70.50	2	2,238	0.09%
2023/01/12	1	74.10	1	73.00	72.50	0	2,229	0.00%
2023/01/09	0	0.00	2.2	76.26	75.20	-2.2	2,193	-0.10%
2023/01/06	0	0.00	1	72.60	73.10	-1	2,076	-0.05%
2023/01/05	1	72.10	3.2	71.59	71.90	-2.2	2,069	-0.11%
2023/01/04	2	70.70	2	71.20	70.80	0	2,021	0.00%
2022/12/28	1	68.10	1	67.10	66.90	0	2,073	0.00%
2022/12/21	1	67.10	0	0.00	66.60	1	2,129	0.05%
2022/12/20	3.2	68.88	1	67.60	67.10	2.2	2,140	0.10%
2022/12/19	1	70.40	1	71.20	71.20	0	2,137	0.00%
2022/12/15	2	71.80	1	72.80	71.90	1	2,144	0.05%
2022/12/13	0	0.00	1	71.40	71.10	-1	2,120	-0.05%
2022/12/12	1	71.10	0	0.00	70.90	1	2,117	0.05%
2022/12/09	1	70.50	0	0.00	69.80	1	2,110	0.05%
2022/12/06	3.2	73.92	2	73.65	73.20	1.2	2,080	0.06%
2022/11/30	0.1	76.70	0	0.00	75.40	0.1	1,996	0.01%
2022/11/29	1	75.70	3	76.10	76.40	-2	1,991	-0.10%
2022/11/28	1	78.60	1	78.40	78.80	0	1,970	0.00%
2022/11/25	3	79.93	6	79.63	79.30	-3	1,999	-0.15%
2022/11/24	10	78.98	8	78.61	81.50	2	2,007	0.10%
2022/11/18	2	70.55	2	68.75	68.80	0	1,630	0.00%
2022/11/17	2	68.55	1	70.20	70.50	1	1,689	0.06%
2022/11/15	1	67.00	1	67.90	68.50	0	1,755	0.00%
2022/11/11	2	66.25	0	0.00	65.80	2	1,720	0.12%
2022/11/10	1	66.90	1	66.40	66.90	0	1,656	0.00%
2022/11/08	0	0.00	0	64.90	62.70	0	1,608	0.00%
2022/11/07	0	0.00	1	63.70	63.60	-1	1,598	-0.06%
2022/11/04	0	0.00	0.1	63.00	63.50	-0.1	1,608	0.00%
2022/11/03	1	63.20	1	63.40	63.40	0	1,598	0.00%
2022/11/02	1	63.30	0	0.00	63.30	1	1,583	0.06%
2022/11/01	1	62.10	1.1	62.95	63.10	-0.1	1,571	0.00%
2022/10/26	1	58.50	1	58.40	58.20	0	1,457	0.00%
2022/10/25	0.1	58.48	0	0.00	58.00	0.1	1,444	0.00%
2022/10/17	0	0.00	0	60.10	60.50	0	1,477	0.00%
2022/10/14	0.1	56.80	0	0.00	58.70	0.1	1,464	0.01%
2022/10/13	0.1	58.50	0	0.00	55.20	0.1	1,456	0.01%
2022/10/11	2	59.30	2	59.00	59.60	0	1,429	0.00%
2022/10/06	0	63.20	0	0.00	63.70	0	1,440	0.00%
2022/10/05	1	64.70	0	64.40	65.00	1	1,425	0.07%
2022/10/04	0	61.40	0	0.00	61.40	0	1,376	0.00%
2022/10/03	0	0.00	1	61.60	59.90	-1	1,373	-0.07%
2022/09/30	0.1	58.90	0.1	60.10	60.90	0	1,383	0.00%
2022/09/29	5	59.40	0	0.00	60.20	5	1,383	0.36%
2022/09/28	1	60.20	0	0.00	59.70	1	1,402	0.07%
2022/09/27	5	64.70	2	63.80	63.50	3	1,407	0.21%
2022/09/22	0	69.30	0	70.70	71.50	0	1,445	0.00%
2022/09/20	0.1	72.80	0	0.00	72.80	0.1	1,452	0.00%
2022/09/13	0	0.00	3	77.60	76.20	-3	1,498	-0.20%
2022/09/12	3	76.83	0	0.00	77.10	3	1,525	0.20%
2022/09/07	0	0.00	2	74.30	74.10	-2	1,564	-0.13%
2022/09/06	0.1	75.60	0	0.00	75.50	0.1	1,579	0.01%
2022/09/05	0.1	77.60	2	78.00	78.00	-2	1,578	-0.12%
2022/09/01	2.1	83.28	3	81.07	80.80	-0.9	1,578	-0.06%
2022/08/31	1	81.90	0.1	82.90	82.00	1	1,524	0.06%
2022/08/26	1	77.80	1	77.20	77.60	0	1,501	0.00%
2022/08/23	0	0.00	2.1	79.79	82.00	-2.1	1,536	-0.13%
2022/08/22	2	75.80	3	75.73	75.60	-1	1,469	-0.07%
2022/08/19	1	77.40	1	76.90	76.70	0	1,507	0.00%
2022/08/16	1	76.50	0	0.00	76.10	1	1,520	0.07%
2022/08/11	1	73.70	0.1	73.00	73.50	1	1,545	0.06%
2022/08/10	1	70.70	0	0.00	70.80	1	1,578	0.06%
2022/08/09	0.1	71.90	0	0.00	71.60	0.1	1,638	0.00%
2022/08/05	1	71.40	6	70.42	70.80	-5	1,650	-0.30%
2022/08/04	3.3	69.02	0	0.00	69.20	3.3	1,658	0.20%
2022/08/03	3	71.50	0	0.00	71.30	3	1,638	0.18%
2022/08/01	0	72.30	0	0.00	72.40	0	1,664	0.00%
2022/07/27	1	68.10	0	0.00	70.90	1	1,751	0.06%
2022/07/26	0	0.00	1	73.80	73.70	-1	1,710	-0.06%
2022/07/21	0	0.00	2	78.00	78.70	-2	1,764	-0.11%
2022/07/20	0.1	76.00	0	0.00	76.40	0.1	1,792	0.00%
2022/07/14	2	68.60	0	0.00	72.80	2	1,835	0.11%
2022/07/13	0.1	70.30	0	0.00	69.30	0.1	1,821	0.00%
2022/07/07	0.1	69.20	2	67.85	69.10	-2	1,815	-0.11%
2022/07/06	1	67.30	1	68.80	66.10	0	1,824	0.00%
2022/06/20	1	81.00	2	80.00	79.50	-1	1,819	-0.05%
2022/06/17	1	83.00	6	83.03	82.60	-5	1,799	-0.28%
2022/06/16	0	0.00	1	86.20	86.20	-1	1,825	-0.05%
2022/06/15	0.1	88.72	0.1	90.70	91.00	0	1,818	0.00%
2022/06/13	4.1	88.23	0	0.00	88.10	4.1	1,867	0.22%
2022/06/08	0.1	93.60	0	0.00	92.90	0.1	1,988	0.00%
2022/06/06	0	0.00	1	96.40	96.70	-1	1,972	-0.05%
2022/05/31	1	94.40	0	94.10	94.40	1	1,934	0.05%
2022/05/30	0	0.00	1	90.00	90.10	-1	1,943	-0.05%
2022/05/27	10	88.20	10	88.45	88.20	0	1,926	0.00%
2022/05/24	0	0.00	1	84.30	83.60	-1	1,972	-0.05%
2022/05/20	0	0.00	1.1	87.97	87.80	-1.1	1,996	-0.05%
2022/05/19	1	86.40	0	0.00	88.00	1	1,989	0.05%
2022/05/17	1	89.10	2.1	86.83	88.80	-1.1	1,971	-0.05%
2022/05/12	1	82.80	0	0.00	81.30	1	2,035	0.05%
2022/05/11	1	82.20	1	83.30	83.40	0	2,082	0.00%
2022/05/10	0	0.00	1	78.50	82.30	-1	2,107	-0.05%
2022/05/06	1	81.81	0	0.00	82.10	1	2,175	0.05%
2022/05/05	1	83.22	0	0.00	85.30	1	2,191	0.05%
2022/04/27	2	84.85	2	83.40	83.10	0	2,167	0.00%
2022/04/26	0	90.40	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1	92.00	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	1	93.50	94.00	-1	2,131	-0.05%
2022/04/20	1	91.68	1	90.70	90.60	0	2,184	0.00%
2022/04/19	0	0.00	0	92.20	91.40	0	2,299	0.00%
2022/04/18	1	91.01	0	0.00	91.50	1	2,333	0.04%
2022/04/15	2	94.70	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	0.00	1	97.50	97.80	-1	2,434	-0.04%
2022/04/13	0	0.00	1	98.30	98.00	-1	2,452	-0.04%
2022/04/12	2	97.15	3	96.60	97.60	-1	2,501	-0.04%
2022/04/11	1	95.50	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	96.11	0	0.00	97.60	0	2,513	0.00%
2022/04/07	4	95.08	2	95.50	95.70	2	2,509	0.08%
2022/04/06	0.1	99.10	0	0.00	98.40	0.1	2,477	0.00%
2022/04/01	3	99.00	0	0.00	98.80	3	2,510	0.12%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/28	0	101.50	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	102.00	0	0.00	103.00	0	2,609	0.00%
2022/03/24	0	100.50	2.1	100.28	102.00	-2	2,627	-0.08%
2022/03/23	2	102.25	0	0.00	101.50	2	2,726	0.07%
2022/03/21	1	104.50	0	0.00	101.50	1	2,741	0.04%
2022/03/18	0.2	102.00	1	100.50	102.50	-0.8	2,723	-0.03%
2022/03/17	2	99.30	2	100.75	101.50	0	2,748	0.00%
2022/03/15	2.1	97.08	2	94.10	93.50	0.1	2,697	0.00%
2022/03/11	0	0.00	1	98.00	98.20	-1	2,642	-0.04%
2022/03/10	0	104.00	0	0.00	103.00	0	2,574	0.00%
2022/03/07	0.1	102.00	1	101.50	101.50	-1	2,589	-0.04%
2022/03/04	3	105.50	1	108.00	106.00	2	2,595	0.08%
2022/03/03	1	110.48	1	110.50	110.00	0	2,628	0.00%
2022/03/01	0.2	105.33	0	0.00	106.50	0.2	2,633	0.01%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/22	3.2	106.84	0	0.00	104.50	3.2	2,759	0.11%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/17	1	111.50	2	111.50	111.50	-1	2,913	-0.03%
2022/02/16	1.1	109.09	0	0.00	109.00	1.1	2,929	0.04%
2022/02/15	2	107.75	0	0.00	107.50	2	2,937	0.07%
2022/02/14	0	0.00	1	109.50	108.50	-1	2,902	-0.03%
2022/02/11	3	113.68	0	0.00	113.50	3	2,876	0.10%
2022/02/10	1.1	117.27	0	0.00	118.00	1.1	2,850	0.04%
2022/02/09	8	114.13	7	114.00	114.50	1	2,845	0.04%
2022/02/08	0	118.00	0	0.00	116.00	0	2,795	0.00%
2022/02/07	0.1	114.50	0	0.00	115.00	0.1	2,876	0.00%
2022/01/25	0.1	119.00	0	0.00	116.50	0.1	2,991	0.00%
2022/01/24	0	114.00	0	0.00	118.50	0	3,051	0.00%
2022/01/21	2	117.52	0	0.00	117.00	2	3,215	0.06%
2022/01/19	0	121.00	0	0.00	119.50	0	3,567	0.00%
2022/01/18	0.1	123.17	0	0.00	122.00	0.1	3,646	0.00%
2022/01/17	0	122.50	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	1	123.00	1	121.00	123.00	0	3,713	0.00%
2022/01/13	1	118.49	0	0.00	119.50	1	3,747	0.03%
2022/01/12	1	119.16	0.1	121.50	119.00	1	3,707	0.03%
2022/01/11	2	127.27	1	128.50	125.50	1	3,610	0.03%
2022/01/10	1	130.44	1.1	129.15	130.50	-0.1	3,587	0.00%
2022/01/07	2	130.00	0	0.00	130.50	2	3,580	0.06%
2022/01/06	1	135.53	1	136.00	136.00	0	3,506	0.00%
2022/01/05	0	139.00	1	139.00	138.50	-1	3,510	-0.03%
2022/01/04	1	144.98	0	0.00	144.50	1	3,482	0.03%
2021/12/29	0.1	141.79	0	0.00	142.00	0.1	3,609	0.00%
2021/12/28	2	143.25	0	0.00	143.00	2	3,672	0.05%
2021/12/27	0	141.00	0.1	142.50	142.50	-0.1	3,682	0.00%
2021/12/24	0	142.50	0	0.00	141.50	0	3,727	0.00%
2021/12/23	0.1	139.00	0	0.00	141.00	0.1	3,746	0.00%
2021/12/22	4	139.50	0	0.00	139.50	4	3,769	0.11%
2021/12/17	1	137.00	0	0.00	137.50	1	3,723	0.03%
2021/12/15	0	139.00	0	0.00	140.00	0	3,687	0.00%
2021/12/07	0	0.00	1	147.00	146.00	-1	4,097	-0.02%
2021/12/06	0	145.00	1	145.00	144.00	-1	4,114	-0.02%
2021/12/03	1	146.48	0	0.00	146.00	1	4,183	0.02%
2021/12/02	0	146.00	0	0.00	146.00	0	4,229	0.00%
2021/12/01	0	147.25	0	0.00	146.50	0	4,262	0.00%
2021/11/29	1	147.41	1	144.00	147.00	0	4,439	0.00%
2021/11/26	1	142.60	0	0.00	145.00	1	4,498	0.02%
2021/11/25	0	149.00	0.2	151.00	148.00	-0.1	4,473	0.00%
2021/11/24	2.1	150.97	1	149.00	149.00	1.1	4,490	0.02%
2021/11/23	2	155.25	3	152.50	151.00	-1	4,467	-0.02%
2021/11/22	0.1	156.07	1	158.00	156.00	-0.9	4,482	-0.02%
2021/11/19	1	158.50	1	156.50	156.00	0	4,636	0.00%
2021/11/18	1	155.50	8	155.31	156.00	-7	4,675	-0.15%
2021/11/17	0	156.00	1	155.50	157.50	-1	4,698	-0.02%
2021/11/16	8	152.50	0	0.00	154.50	8	4,643	0.17%
2021/11/15	3	152.83	0	0.00	151.50	3	4,594	0.07%
2021/11/12	1	154.00	1.1	153.50	152.50	-0.1	4,614	0.00%
2021/11/11	1	151.47	0	0.00	150.00	1	4,616	0.02%
2021/11/09	0	149.00	0	0.00	148.50	0	4,682	0.00%
2021/11/08	0	150.50	0	0.00	149.00	0	4,654	0.00%
2021/11/05	0	148.00	1	152.00	152.00	-1	4,661	-0.02%
2021/11/03	1	156.00	0	0.00	155.00	1	4,630	0.02%
2021/11/02	2.2	163.82	2	158.75	154.00	0.2	4,621	0.00%
2021/11/01	1	160.00	2	160.00	161.00	-1	4,584	-0.02%
2021/10/29	2.6	163.54	1.4	162.55	159.50	1.2	4,642	0.03%
2021/10/27	9.3	155.17	10	157.80	161.50	-0.7	4,457	-0.02%
2021/10/26	0	0.00	1	148.50	149.00	-1	4,249	-0.02%
2021/10/22	0	142.00	0	0.00	140.00	0	4,315	0.00%
2021/10/21	1	147.50	0	0.00	143.50	1	4,357	0.02%
2021/10/20	1	143.49	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	0.00	2	142.50	143.00	-2	4,470	-0.04%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	2	139.25	140.00	-2	4,962	-0.04%
2021/10/14	1	135.50	1	137.00	136.00	0	5,063	0.00%
2021/10/12	2	136.75	0	0.00	136.50	2	5,191	0.04%
2021/10/08	0	0.00	1	145.00	142.00	-1	5,281	-0.02%
2021/10/07	2	142.00	1	143.50	141.50	1	5,378	0.02%
2021/10/05	2	138.50	5	137.60	138.50	-3	5,874	-0.05%
2021/10/04	0	136.17	0	0.00	132.00	0	6,024	0.00%
2021/10/01	1	137.07	1	136.50	136.50	0	6,243	0.00%
2021/09/29	3	139.84	0	0.00	140.50	3	6,543	0.05%
2021/09/28	1	145.56	1	148.00	148.00	0	6,625	0.00%
2021/09/27	0	150.00	1	149.00	149.50	-1	6,785	-0.01%
2021/09/24	1	152.00	2	150.00	150.50	-1	6,839	-0.01%
2021/09/22	2	149.75	3	151.17	149.50	-1	7,012	-0.01%
2021/09/17	0	0.00	6	149.83	150.50	-6	7,006	-0.09%
2021/09/16	7.6	145.82	0	0.00	144.50	7.6	7,056	0.11%
2021/09/15	6.1	148.82	1	149.50	150.00	5.1	7,098	0.07%
2021/09/14	0	0.00	1	159.50	159.50	-1	7,042	-0.01%
2021/09/13	3	160.01	0	0.00	157.00	3	7,067	0.04%
2021/09/10	1	162.53	0	0.00	163.50	1	7,043	0.01%
2021/09/09	1	165.50	0	167.00	165.00	1	7,066	0.01%
2021/09/08	0	163.50	0	0.00	164.00	0	7,095	0.00%
2021/09/06	0	0.00	0.2	171.00	172.00	-0.2	7,207	0.00%
2021/09/03	5.2	177.32	7	176.36	174.00	-1.9	7,311	-0.03%
2021/09/02	1	172.50	2	175.00	175.00	-1	7,603	-0.01%
2021/09/01	2	172.75	4	174.13	175.00	-2	7,580	-0.03%
2021/08/31	0	165.50	1	166.00	168.50	-1	7,481	-0.01%
2021/08/30	0	169.00	2	168.75	166.00	-2	7,499	-0.03%
2021/08/27	1	169.50	0	0.00	170.50	1	7,502	0.01%
2021/08/26	10	172.05	10	168.80	170.50	0	7,514	0.00%
2021/08/25	2	170.25	2	167.29	170.00	0	7,537	0.00%
2021/08/24	1	161.50	0	0.00	162.00	1	7,398	0.01%
2021/08/20	0	146.00	0	0.00	145.00	0	7,416	0.00%
2021/08/18	1	143.98	0	0.00	150.00	1	7,845	0.01%
2021/08/17	0	145.50	0	0.00	145.50	0	7,965	0.00%
2021/08/16	0	145.00	0	0.00	147.50	0	7,970	0.00%
2021/08/13	0	150.00	0	0.00	145.00	0	7,943	0.00%
2021/08/11	0	150.00	0	0.00	152.00	0	8,010	0.00%
2021/08/10	0.1	158.00	0	0.00	154.00	0.1	8,085	0.00%
2021/08/06	0	162.75	0	0.00	162.50	0	8,227	0.00%
2021/08/05	1	162.50	0	163.50	163.50	1	8,291	0.01%
2021/08/04	3	166.00	3	166.50	165.50	0	8,341	0.00%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	2	161.25	1	162.00	161.50	1	8,306	0.01%
2021/07/30	14	168.86	15	165.37	164.00	-1	8,322	-0.01%
2021/07/29	5	164.60	5	164.50	167.00	0	8,323	0.00%
2021/07/28	1	165.50	6	163.26	165.00	-5	8,391	-0.06%
2021/07/27	2	173.50	1.1	169.58	169.50	0.9	8,463	0.01%
2021/07/26	0.1	177.00	1	176.50	177.50	-0.9	8,524	-0.01%
2021/07/22	8.1	189.92	10	187.60	183.50	-2	8,500	-0.02%
2021/07/21	5	185.10	15.1	182.07	187.50	-10.1	8,323	-0.12%
2021/07/19	1	182.50	0	0.00	181.00	1	8,090	0.01%
2021/07/16	5.1	179.59	1	179.49	178.00	4	8,076	0.05%
2021/07/14	6	185.58	3	187.50	187.00	3	7,974	0.04%
2021/07/13	17.1	192.29	5	190.70	181.50	12.1	7,875	0.15%
2021/07/12	18	182.31	14	184.71	187.00	4	7,644	0.05%
2021/07/09	4	171.75	7	173.07	171.00	-3	7,354	-0.04%
2021/07/08	1	167.50	0	0.00	170.00	1	7,228	0.01%
2021/07/07	3	167.33	3	168.50	167.50	0	7,034	0.00%
2021/07/06	1	161.98	1	160.50	160.50	0	6,822	0.00%
2021/07/05	2	162.75	1	161.50	161.50	1	6,856	0.01%
2021/07/02	0	0.00	3	159.67	160.50	-3	6,846	-0.04%
2021/07/01	0	0.00	0.1	155.00	150.00	-0.1	6,993	0.00%
2021/06/30	0	0.00	2	157.50	155.50	-2	6,981	-0.03%
2021/06/28	2	154.50	2	155.50	156.50	0	6,977	0.00%
2021/06/25	3	157.83	1	156.00	155.00	2	6,965	0.03%
2021/06/23	1	151.00	5	152.10	152.00	-4	6,737	-0.06%
2021/06/22	2	152.00	0	0.00	148.50	2	6,674	0.03%
2021/06/16	1	147.00	0	0.00	148.50	1	6,684	0.01%
2021/06/15	2.1	150.64	1	151.00	151.00	1.1	6,544	0.02%
2021/06/11	1	148.00	1	151.00	147.00	0	6,582	0.00%
2021/06/10	6	150.25	10	149.30	147.00	-4	6,566	-0.06%
2021/06/07	1	136.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	0	0.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/02	1	137.01	0	0.00	136.00	1	6,376	0.02%
2021/06/01	1	143.00	1	143.00	143.00	0	6,310	0.00%
2021/05/28	1	139.50	1	141.50	141.50	0	6,278	0.00%
2021/05/27	3	139.33	3	140.33	138.00	0	6,266	0.00%
2021/05/26	6	135.33	4	135.13	135.50	2	6,186	0.03%
2021/05/21	0	0.00	1	119.00	122.00	-1	5,878	-0.02%
2021/05/20	1	118.00	0.1	117.00	117.00	0.9	5,981	0.02%
2021/05/18	0	118.00	0	0.00	123.00	0	6,011	0.00%
2021/05/17	0	0.00	1	118.00	117.00	-1	6,035	-0.02%
2021/05/14	2	115.75	2	118.75	116.00	0	6,001	0.00%
2021/05/13	0	0.00	2	116.25	121.50	-2	6,052	-0.03%
2021/05/12	2	113.97	3	113.33	113.00	-1	6,237	-0.02%
2021/05/11	1	120.60	1	119.00	119.00	0	6,303	0.00%
2021/05/10	1	129.50	1	129.50	129.50	0	6,376	0.00%
2021/05/07	0	0.00	1	128.00	134.50	-1	6,490	-0.02%
2021/05/06	2	127.51	2	127.50	124.00	0	6,531	0.00%
2021/05/05	8	128.81	1	133.00	127.00	7	6,646	0.11%
2021/05/04	0	133.50	2	129.50	129.00	-2	6,867	-0.03%
2021/05/03	5	146.70	5	144.20	141.50	0	7,454	0.00%
2021/04/27	1	154.50	0	0.00	159.00	1	7,982	0.01%
2021/04/22	0.2	154.05	3	153.50	148.50	-2.8	8,232	-0.03%
2021/04/21	1	157.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	1	158.00	0	0.00	159.00	1	8,825	0.01%
2021/04/16	2	155.25	1	156.50	152.50	1	9,471	0.01%
2021/04/13	3	161.17	3.2	162.83	158.50	-0.2	9,638	0.00%
2021/04/12	6	170.00	7	164.29	163.00	-1	9,678	-0.01%
2021/04/09	3	164.50	5	166.70	164.00	-2	9,762	-0.02%
2021/04/08	10	169.60	7	169.57	166.50	3	9,878	0.03%
2021/04/07	7	166.93	4	165.12	165.50	3	9,876	0.03%
2021/04/06	0	0.00	2	156.00	157.00	-2	9,798	-0.02%
2021/04/01	2	156.50	0	0.00	153.00	2	10,358	0.02%
2021/03/31	4	154.25	1	155.00	156.00	3	10,433	0.03%
2021/03/30	0	147.50	2	148.75	149.00	-2	10,451	-0.02%
2021/03/29	0	0.00	3	147.50	147.50	-3	10,529	-0.03%
2021/03/26	1	143.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	0	142.00	0	0.00	141.00	0	10,589	0.00%
2021/03/24	1	143.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	2	143.00	0	0.00	142.50	2	10,681	0.02%
2021/03/22	0	141.50	0	0.00	141.00	0	10,744	0.00%
2021/03/19	1	145.51	0	0.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	1	148.50	148.00	-1	10,725	-0.01%
2021/03/17	10	147.00	10	149.50	146.00	0	10,821	0.00%
2021/03/16	2	146.00	1	144.50	146.50	1	10,811	0.01%
2021/03/12	0.2	153.00	0	0.00	152.00	0.2	10,983	0.00%
2021/03/10	1	151.00	3	149.17	148.00	-2	11,186	-0.02%
2021/03/09	1	146.03	3	146.50	149.50	-2	11,559	-0.02%
2021/03/08	1	155.00	6	153.42	152.50	-5	12,197	-0.04%
2021/03/05	1	154.51	5	156.10	156.50	-4	12,262	-0.03%
2021/03/03	1	157.02	0	0.00	163.00	1	12,440	0.01%
2021/03/02	0	0.00	1	163.50	161.00	-1	12,817	-0.01%
2021/02/26	1	161.01	0	0.00	159.50	1	12,899	0.01%
2021/02/25	1	169.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	3	168.83	3.1	168.19	166.50	-0.1	13,244	0.00%
2021/02/22	7	168.93	13.1	171.36	171.00	-6.1	13,582	-0.04%
2021/02/19	0	0.00	2	165.00	167.00	-2	13,916	-0.01%
2021/02/18	2	162.50	0	0.00	164.50	2	14,899	0.01%
2021/02/05	1.1	158.90	1	157.00	156.00	0.1	15,559	0.00%
2021/02/03	13	165.27	10	170.30	163.00	3	15,439	0.02%
2021/02/02	0	0.00	0.1	168.50	168.00	-0.1	15,199	0.00%
2021/02/01	2	154.00	2	155.20	155.50	0	15,066	0.00%
2021/01/29	9	160.67	6	156.92	155.00	3	14,987	0.02%
2021/01/28	1	162.50	3	161.50	160.00	-2	14,856	-0.01%
2021/01/27	2.1	165.02	10	166.95	166.50	-8	14,893	-0.05%
2021/01/26	21	169.38	8	168.13	163.00	13	14,728	0.09%
2021/01/25	25	171.24	18	172.44	167.00	7	14,401	0.05%
2021/01/22	13	155.19	311.9	165.70	166.00	-298.9	13,660	-2.19%	大賣/鉅額交易
2021/01/21	1	150.50	1	150.50	151.00	0	13,328	0.00%
2021/01/20	1	150.50	2	147.25	146.50	-1	13,151	-0.01%
2021/01/19	2	149.75	14	150.00	150.00	-12	12,974	-0.09%
2021/01/15	3	143.83	0	0.00	142.50	3	12,768	0.02%
2021/01/14	4	148.63	9	149.89	146.00	-5	12,692	-0.04%
2021/01/13	5	148.61	8.1	149.29	149.00	-3.1	12,473	-0.02%
2021/01/12	11	144.32	1	145.50	140.00	10	12,074	0.08%
2021/01/11	10	142.30	21	143.64	144.50	-11	11,881	-0.09%
2021/01/08	0	0.00	4	133.50	134.00	-4	11,457	-0.03%
2021/01/06	1.1	139.74	1	140.00	133.50	0.1	11,728	0.00%
2021/01/05	2	137.50	1	138.50	138.50	1	11,645	0.01%
2021/01/04	2.1	137.46	4	138.38	138.50	-1.9	11,776	-0.02%
2020/12/31	1	139.50	1	140.50	135.00	0	11,690	0.00%
2020/12/30	2	138.00	1	138.00	137.00	1	11,732	0.01%
2020/12/29	2	137.75	2	136.50	136.50	0	11,841	0.00%
2020/12/28	4	137.38	26	139.48	138.00	-22	11,835	-0.19%
2020/12/25	0	0.00	3	128.67	131.00	-3	11,339	-0.03%
2020/12/24	0	0.00	2	129.25	127.00	-2	11,406	-0.02%
2020/12/23	1	125.00	1	124.00	128.00	0	11,591	0.00%
2020/12/22	1	125.50	7	122.50	122.00	-6	11,699	-0.05%
2020/12/21	0	0.00	2	125.50	126.00	-2	11,830	-0.02%
2020/12/18	1	124.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	2	125.50	2	124.75	125.50	0	12,014	0.00%
2020/12/16	1	123.50	1	123.50	123.50	0	12,000	0.00%
2020/12/14	0	0.00	2	123.00	121.00	-2	12,254	-0.02%
2020/12/11	1	123.00	1	125.50	121.50	0	12,564	0.00%
2020/12/10	2	125.50	1	126.00	125.00	1	12,969	0.01%
2020/12/09	2	129.50	3	128.83	128.50	-1	13,476	-0.01%
2020/12/08	3	124.00	2	124.50	124.50	1	13,588	0.01%
2020/12/07	2	122.75	1	124.00	123.00	1	13,556	0.01%
2020/12/03	10	131.35	12	129.21	128.00	-2	13,218	-0.02%
2020/12/02	4	127.13	10	130.90	131.00	-6	12,834	-0.05%
2020/12/01	1	121.00	0	121.50	123.50	1	12,089	0.01%
2020/11/30	2	122.75	0	0.00	121.50	2	12,080	0.02%
2020/11/27	2	123.25	2	123.75	122.00	0	11,996	0.00%
2020/11/26	8	123.19	9	123.94	124.50	-1	11,870	-0.01%
2020/11/25	9	118.44	2	118.25	117.00	7	11,431	0.06%
2020/11/24	6	121.42	3	121.00	120.50	3	11,304	0.03%
2020/11/23	6	126.50	4	124.63	122.00	2	11,216	0.02%
2020/11/20	0	0.00	5	123.20	126.00	-5	10,951	-0.05%
2020/11/19	2	121.50	1	121.00	121.00	1	10,676	0.01%
2020/11/18	3	121.33	0	0.00	121.50	3	10,487	0.03%
2020/11/17	15	123.80	7.2	120.98	118.50	7.8	10,075	0.08%
2020/11/16	6	115.67	8	118.13	119.00	-2	9,131	-0.02%
2020/11/13	1	104.00	5	107.30	108.50	-4	8,563	-0.05%
2020/11/12	0.1	105.00	3	104.67	104.50	-3	8,433	-0.03%
2020/11/10	1	102.00	0	0.00	100.50	1	8,369	0.01%
2020/11/06	1	103.50	3	103.83	103.00	-2	8,358	-0.02%
2020/11/05	2	101.75	3	102.50	103.00	-1	8,347	-0.01%
2020/11/04	2	103.50	6	103.83	102.50	-4	8,368	-0.05%
2020/11/03	0	0.00	1	101.50	100.50	-1	8,487	-0.01%
2020/11/02	1	98.50	0	0.00	99.50	1	8,522	0.01%
2020/10/30	0	0.00	1	101.00	98.50	-1	8,509	-0.01%
2020/10/29	8	100.21	1	100.50	100.50	7	8,513	0.08%
2020/10/28	1	102.50	3	103.33	102.00	-2	8,516	-0.02%
2020/10/27	1	102.00	1	104.00	104.50	0	8,513	0.00%
2020/10/26	1	102.00	0	0.00	102.00	1	8,498	0.01%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/22	1	103.00	0	0.00	101.00	1	8,547	0.01%
2020/10/21	0	0.00	1	103.50	102.50	-1	8,582	-0.01%
2020/10/20	1	103.50	0	0.00	102.50	1	8,585	0.01%
2020/10/16	0	0.00	1	104.00	101.00	-1	8,639	-0.01%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	3	107.00	6	109.17	105.00	-3	8,754	-0.03%
2020/10/13	0	0.00	5	105.00	106.00	-5	8,527	-0.06%
2020/10/12	3	104.67	0	0.00	106.00	3	8,498	0.04%
2020/10/08	0	0.00	3	102.67	101.00	-3	8,424	-0.04%
2020/10/07	1	104.50	5	104.50	102.50	-4	8,470	-0.05%
2020/10/06	3	104.33	0	0.00	104.50	3	8,478	0.04%
2020/10/05	1	102.00	15	101.37	103.50	-14	8,798	-0.16%
2020/09/28	5	96.60	16	99.56	102.00	-11	9,259	-0.12%
2020/09/25	8	95.95	1	92.50	94.60	7	9,281	0.08%
2020/09/24	3	98.87	39	98.04	97.10	-36	9,450	-0.38%
2020/09/23	44	101.22	17	99.57	102.00	27	9,534	0.28%
2020/09/22	8	97.19	8	97.03	98.00	0	9,348	0.00%
2020/09/21	10	99.11	3	98.33	97.40	7	9,295	0.08%
2020/09/18	5	99.56	0	0.00	98.60	5	9,229	0.05%
2020/09/17	1	100.00	9	102.17	100.00	-8	9,114	-0.09%
2020/09/16	24	101.23	18.3	100.45	100.00	5.7	8,922	0.06%
2020/09/15	8	99.63	17	100.68	102.00	-9	8,637	-0.10%
2020/09/14	11	99.25	23	99.94	96.70	-12	8,137	-0.15%
2020/09/11	11.3	94.92	10	93.09	95.30	1.3	7,562	0.02%
2020/09/10	1	89.50	2.1	89.40	89.20	-1.1	7,233	-0.01%
2020/09/09	6	88.80	1	87.10	89.00	5	7,201	0.07%
2020/09/08	1	87.60	1	88.10	88.20	0	7,241	0.00%
2020/09/07	5	88.80	0	0.00	87.40	5	7,315	0.07%
2020/09/03	2	89.10	2	90.10	88.00	0	7,371	0.00%
2020/08/28	2	86.90	0	0.00	87.20	2	7,879	0.03%
2020/08/26	1	89.30	1	86.60	89.50	0	8,010	0.00%
2020/08/25	1	85.10	1	85.20	85.00	0	7,989	0.00%
2020/08/24	0	0.00	3	84.17	85.00	-3	8,016	-0.04%
2020/08/21	0	0.00	2	83.75	84.50	-2	8,076	-0.02%
2020/08/20	19	81.49	1	80.10	81.50	18	8,083	0.22%
2020/08/19	1	88.90	10	88.10	86.20	-9	8,041	-0.11%
2020/08/18	10	88.91	9	90.21	88.80	1	8,071	0.01%
2020/08/17	7	91.93	3	91.97	91.70	4	8,058	0.05%
2020/08/14	5	92.06	1	92.40	92.60	4	8,104	0.05%
2020/08/13	2	92.10	1	91.70	91.60	1	8,157	0.01%
2020/08/12	8	92.58	2	93.15	93.10	6	8,303	0.07%
2020/08/11	13	95.48	6	96.80	94.60	7	8,348	0.08%
2020/08/10	5	97.22	0	0.00	96.10	5	8,378	0.06%
2020/08/07	7	99.87	11	100.36	98.50	-4	8,401	-0.05%
2020/08/05	1	97.20	1	97.10	97.50	0	8,329	0.00%
2020/08/03	1	96.50	0	0.00	96.10	1	9,128	0.01%
2020/07/31	0	0.00	6	95.60	97.20	-6	9,216	-0.07%
2020/07/30	1	94.30	1	94.40	94.50	0	9,312	0.00%
2020/07/29	15	92.55	1.1	93.24	93.80	13.9	9,369	0.15%
2020/07/28	1	94.60	25	93.25	91.90	-24	9,396	-0.26%
2020/07/27	3	96.77	1	96.10	95.90	2	9,428	0.02%
2020/07/24	3	96.77	26	96.21	96.10	-23	9,679	-0.24%
2020/07/23	1	98.60	4	98.90	98.60	-3	9,680	-0.03%
2020/07/22	4	98.83	1	98.80	99.10	3	9,783	0.03%
2020/07/21	3	97.13	27	97.03	97.70	-24	9,763	-0.25%
2020/07/20	5	95.30	4	96.15	95.40	1	9,771	0.01%
2020/07/17	10	98.74	5	98.74	97.20	5	9,794	0.05%
2020/07/16	2	96.85	0	0.00	96.30	2	9,711	0.02%
2020/07/15	3	97.03	4	97.93	96.00	-1	9,738	-0.01%
2020/07/14	28	98.52	0	0.00	97.70	28	9,932	0.28%
2020/07/13	3	101.67	0	0.00	102.00	3	9,837	0.03%
2020/07/10	36	102.82	15	103.03	101.00	21	9,772	0.21%
2020/07/09	14	109.39	14	109.07	107.00	0	9,605	0.00%
2020/07/08	10	106.70	27	104.78	110.50	-17	9,125	-0.19%
2020/07/07	5	100.14	16	100.50	101.00	-11	8,593	-0.13%
2020/07/06	6	100.52	6	100.83	101.00	0	8,494	0.00%
2020/07/03	27	99.42	7	100.14	98.20	20	8,424	0.24%
2020/07/02	7	97.96	7	98.67	99.10	0	8,282	0.00%
2020/07/01	4	97.00	5	94.76	95.60	-1	7,965	-0.01%
2020/06/29	2	90.40	0	0.00	90.60	2	7,847	0.03%
2020/06/22	10	93.80	2	93.40	93.40	8	8,226	0.10%
2020/06/19	1	93.80	2	94.45	93.40	-1	8,300	-0.01%
2020/06/18	0	0.00	2	92.65	93.10	-2	8,361	-0.02%
2020/06/17	1	93.50	0	0.00	93.00	1	8,467	0.01%
2020/06/16	50	92.17	2	92.70	93.30	48	8,585	0.56%
2020/06/15	1	90.30	0	0.00	89.90	1	8,755	0.01%
2020/06/12	1	89.90	1	89.80	91.40	0	8,897	0.00%
2020/06/11	3	93.47	1	93.60	90.10	2	9,037	0.02%
2020/06/09	0	0.00	1	93.00	93.70	-1	9,272	-0.01%
2020/06/08	3	94.53	11	93.95	93.00	-8	9,412	-0.08%
2020/06/05	7	93.86	0	0.00	94.00	7	9,435	0.07%
2020/06/04	3	94.20	10	93.10	93.50	-7	9,492	-0.07%
2020/06/03	22	96.69	12	96.26	93.70	10	9,494	0.11%
2020/06/02	1	92.80	2	92.85	91.10	-1	9,284	-0.01%
2020/06/01	3	91.67	3	91.60	91.90	0	9,379	0.00%
2020/05/29	2	89.00	1	88.50	90.80	1	9,702	0.01%
2020/05/28	0	0.00	1	88.10	87.80	-1	9,720	-0.01%
2020/05/27	1	89.10	8	89.21	88.80	-7	9,788	-0.07%
2020/05/26	2	88.85	0	0.00	88.50	2	9,806	0.02%
2020/05/25	1	85.40	2	87.15	88.80	-1	9,789	-0.01%
2020/05/22	7	85.97	0	0.00	85.90	7	9,781	0.07%
2020/05/21	0	0.00	7	87.93	88.80	-7	9,752	-0.07%
2020/05/20	10	86.09	4	85.58	85.30	6	9,695	0.06%
2020/05/19	1	86.70	0	0.00	86.70	1	9,667	0.01%
2020/05/18	13	86.85	10	86.00	85.80	3	9,616	0.03%
2020/05/15	1	91.00	0	0.00	91.10	1	9,483	0.01%
2020/05/14	5	93.52	0	0.00	92.30	5	9,493	0.05%
2020/05/13	1	95.00	1	94.00	95.30	0	9,489	0.00%
2020/05/12	8	94.78	4	94.30	93.40	4	9,548	0.04%
2020/05/11	6	99.47	4	101.05	97.50	2	9,540	0.02%
2020/05/08	2	94.30	6	94.52	96.10	-4	9,189	-0.04%
2020/05/07	4	91.40	5	90.72	91.40	-1	8,821	-0.01%
2020/05/06	4	90.00	3	90.10	89.00	1	8,781	0.01%
2020/05/05	2	87.65	2	89.25	88.50	0	8,759	0.00%
2020/05/04	3	88.53	0	0.00	88.50	3	9,065	0.03%
2020/04/30	5	91.42	5.3	91.85	90.60	-0.3	9,148	0.00%
2020/04/29	3	92.07	2.2	92.82	91.50	0.8	9,139	0.01%
2020/04/28	0.3	89.70	1	89.40	89.80	-0.7	8,958	-0.01%
2020/04/27	0	0.00	2	88.95	88.70	-2	9,014	-0.02%
2020/04/24	3	87.90	4	87.00	87.60	-1	8,918	-0.01%
2020/04/23	1	87.50	1	88.50	87.00	0	8,920	0.00%
2020/04/22	3	85.00	4	86.08	87.50	-1	8,959	-0.01%
2020/04/21	2	86.45	4	87.45	86.10	-2	8,978	-0.02%
2020/04/20	4	86.98	1	87.10	87.90	3	9,018	0.03%
2020/04/17	2	89.15	3	91.10	88.10	-1	8,971	-0.01%
2020/04/16	1	87.70	1	88.00	87.80	0	8,827	0.00%
2020/04/15	1	88.10	0.1	87.80	87.80	0.9	8,853	0.01%
2020/04/14	2	87.55	1	88.00	88.00	1	9,047	0.01%
2020/04/13	2	84.65	12	85.08	85.30	-10	9,083	-0.11%
2020/04/09	6	88.30	6	88.32	86.50	0	9,195	0.00%
2020/04/08	3	89.17	8	90.95	89.60	-5	9,340	-0.05%
2020/04/07	10	86.47	5	85.24	87.30	5	9,232	0.05%
2020/04/01	1	78.00	4	78.77	79.50	-3	9,076	-0.03%
2020/03/31	0	0.00	6	79.00	77.90	-6	9,050	-0.07%
2020/03/30	2	76.10	3	76.20	78.40	-1	9,000	-0.01%
2020/03/27	4	77.25	7	77.80	75.70	-3	8,991	-0.03%
2020/03/26	15	74.17	13	74.58	75.70	2	8,840	0.02%
2020/03/25	4	75.83	2	74.65	75.70	2	8,754	0.02%
2020/03/24	1	69.00	2	68.45	69.80	-1	8,674	-0.01%
2020/03/23	3	63.97	2	64.35	63.80	1	8,641	0.01%
2020/03/20	1	63.00	0	0.00	63.30	1	8,804	0.01%
2020/03/19	54	57.60	1	58.10	57.60	53	8,700	0.61%
2020/03/18	12	71.90	6	67.53	64.00	6	8,591	0.07%
2020/03/17	60	74.42	4	74.88	70.50	56	8,513	0.66%
2020/03/16	2	75.25	39	78.43	75.60	-37	8,509	-0.43%
2020/03/13	11	81.43	33	79.04	83.50	-22	8,405	-0.26%
2020/03/12	3	88.07	0	0.00	87.70	3	8,233	0.04%
2020/03/11	8	94.80	12	93.30	92.40	-4	8,168	-0.05%
2020/03/10	3	92.97	3	92.90	95.90	0	8,272	0.00%
2020/03/09	2	95.10	13	96.11	92.40	-11	8,457	-0.13%
2020/03/06	3	100.67	20	100.15	98.60	-17	8,419	-0.20%
2020/03/05	5	99.94	4	99.60	99.60	1	8,434	0.01%
2020/03/04	3	98.83	3	99.30	96.80	0	8,409	0.00%
2020/03/03	0	0.00	2	95.80	95.70	-2	8,435	-0.02%
2020/03/02	4	91.15	0	0.00	94.40	4	8,804	0.05%
2020/02/27	0	0.00	9	94.22	90.00	-9	9,012	-0.10%
2020/02/26	3	97.50	0	0.00	96.00	3	8,934	0.03%
2020/02/25	2	94.85	0	0.00	97.80	2	8,892	0.02%
2020/02/24	1	96.30	0	0.00	95.00	1	8,833	0.01%
2020/02/21	10	97.30	0	0.00	97.80	10	8,794	0.11%
2020/02/19	0	0.00	1	98.00	97.70	-1	8,733	-0.01%
2020/02/18	0	0.00	4	97.30	96.50	-4	8,702	-0.05%
2020/02/17	1	98.40	0	0.00	97.20	1	8,639	0.01%
2020/02/14	4	100.08	2	100.00	99.90	2	8,553	0.02%
2020/02/13	4	101.00	5	102.80	100.00	-1	8,543	-0.01%
2020/02/12	1	102.50	4	101.50	101.00	-3	8,589	-0.03%
2020/02/11	6	99.75	10	99.30	99.70	-4	8,629	-0.05%
2020/02/10	1	98.20	0	0.00	95.40	1	8,773	0.01%
2020/02/07	0	0.00	0.1	97.50	97.00	-0.1	9,047	0.00%
2020/02/06	10	99.44	11	99.15	100.50	-1	9,113	-0.01%
2020/02/05	13	99.65	8	99.39	97.80	5	9,034	0.06%
2020/02/04	0	0.00	7	96.49	96.40	-7	8,705	-0.08%
2020/02/03	8	93.40	11	88.84	94.90	-3	8,610	-0.03%
2020/01/31	3	90.27	0	0.00	91.20	3	8,511	0.04%
2020/01/30	9	88.41	3	87.83	87.30	6	8,531	0.07%
2020/01/17	1	96.30	7	94.93	94.50	-6	8,431	-0.07%
2020/01/16	2	94.15	2	94.40	95.30	0	8,427	0.00%
2020/01/15	10	95.50	11	96.21	95.80	-1	8,401	-0.01%
2020/01/14	6.1	93.14	12	92.81	95.20	-5.9	8,835	-0.07%
2020/01/13	1	90.20	3	90.90	90.70	-2	9,053	-0.02%
2020/01/10	6	89.65	0	0.00	89.30	6	9,268	0.06%
2020/01/09	4	91.25	4	91.78	91.80	0	9,510	0.00%
2020/01/08	17	92.00	3	92.30	90.20	14	10,031	0.14%
2020/01/07	1	98.50	0	0.00	97.60	1	10,026	0.01%
2020/01/06	8	100.94	26	101.56	100.00	-18	10,400	-0.17%
2020/01/03	4	102.88	1	103.00	101.50	3	10,881	0.03%
2020/01/02	27	103.02	9	104.22	105.00	18	11,064	0.16%
2019/12/31	2	99.60	0	0.00	99.50	2	10,948	0.02%
2019/12/30	3	100.17	0	0.00	99.00	3	11,076	0.03%
2019/12/27	1	101.00	1	101.00	101.50	0	11,597	0.00%
2019/12/26	7	100.29	2	100.75	100.00	5	11,658	0.04%
2019/12/25	9	99.24	9	99.68	100.00	0	11,688	0.00%
2019/12/24	3	99.37	2	99.70	98.30	1	11,747	0.01%
2019/12/23	2	101.70	20	99.95	99.90	-18	11,804	-0.15%
2019/12/20	2	103.50	1	104.00	103.50	1	11,897	0.01%
2019/12/19	2	105.50	2	104.75	105.50	0	12,162	0.00%
2019/12/18	3	106.00	3	107.50	106.00	0	12,220	0.00%
2019/12/17	21	109.98	3	110.33	109.50	18	12,325	0.15%
2019/12/16	0	0.00	1	104.00	104.50	-1	12,218	-0.01%
2019/12/13	11	104.55	10	106.50	104.50	1	12,755	0.01%
2019/12/12	1	105.00	7	104.71	104.50	-6	13,105	-0.05%
2019/12/11	1	103.00	3	105.00	104.00	-2	13,238	-0.02%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	6	104.33	0	0.00	103.50	6	13,574	0.04%
2019/12/06	7	105.57	5	105.40	105.50	2	13,831	0.01%
2019/12/05	6	105.33	4	104.88	104.00	2	14,405	0.01%
2019/12/04	10	108.90	10	108.80	107.50	0	14,663	0.00%
2019/12/03	2	108.00	4	107.50	108.50	-2	14,865	-0.01%
2019/12/02	8	105.56	4	106.50	106.00	4	15,401	0.03%
2019/11/29	8	112.00	42.1	111.69	111.50	-34.1	15,404	-0.22%
2019/11/28	12	111.96	116	113.30	112.00	-104	15,298	-0.68%	大賣/鉅額交易
2019/11/27	15	110.73	7.3	111.38	111.00	7.7	14,921	0.05%
2019/11/26	131	104.33	4	106.00	108.50	127	14,529	0.87%	大買/鉅額交易
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/20	0	0.00	2	93.50	94.20	-2	14,664	-0.01%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/14	1	101.00	0	0.00	101.00	1	14,868	0.01%
2019/11/12	11	100.73	1	100.00	98.10	10	15,137	0.07%
2019/11/11	4	103.75	2	106.00	103.00	2	15,473	0.01%
2019/11/08	8	110.88	6	108.58	108.50	2	15,364	0.01%
2019/11/07	8	110.81	14	111.29	109.50	-6	15,210	-0.04%
2019/11/06	9	117.28	13	117.38	115.00	-4	15,132	-0.03%
2019/11/05	7	123.00	2	120.00	124.00	5	14,872	0.03%
2019/11/04	5	114.90	0	0.00	115.00	5	14,941	0.03%
2019/11/01	0	0.00	3	111.50	114.50	-3	15,078	-0.02%
2019/10/30	0	0.00	1	110.00	112.00	-1	15,199	-0.01%
2019/10/29	2	110.25	23	109.87	109.50	-21	15,252	-0.14%
2019/10/28	12	115.92	3	116.67	116.50	9	15,252	0.06%
2019/10/25	3	114.00	11	114.23	113.50	-8	15,235	-0.05%
2019/10/24	1	114.50	3	114.17	115.50	-2	15,301	-0.01%
2019/10/23	6	117.00	22	115.95	115.00	-16	15,372	-0.10%
2019/10/22	40	116.91	12	119.50	119.00	28	15,430	0.18%
2019/10/21	3	111.17	4	110.38	113.00	-1	15,094	-0.01%
2019/10/18	5	108.70	4	108.88	108.00	1	15,045	0.01%
2019/10/17	2	103.50	4	108.50	110.00	-2	15,039	-0.01%
2019/10/16	12	106.17	3	109.33	100.50	9	14,737	0.06%
2019/10/15	4	104.88	4	107.00	106.00	0	14,272	0.00%
2019/10/14	9	106.67	5	107.60	107.50	4	14,100	0.03%
2019/10/09	1	91.20	5	98.48	100.50	-4	13,740	-0.03%
2019/10/08	0	0.00	7	90.89	91.40	-7	13,266	-0.05%
2019/10/07	23	88.71	22	87.80	88.70	1	13,351	0.01%
2019/10/04	1	88.10	0	0.00	87.60	1	13,312	0.01%
2019/10/03	2	88.95	3	89.67	88.30	-1	13,326	-0.01%
2019/09/26	1	84.90	0	0.00	84.40	1	12,980	0.01%
2019/09/25	1	83.40	1	82.50	83.90	0	12,975	0.00%
2019/09/24	6	83.90	7	84.89	82.60	-1	13,061	-0.01%
2019/09/23	2	88.30	4	87.50	87.50	-2	12,912	-0.02%
2019/09/20	7	86.87	7	86.33	87.30	0	13,227	0.00%
2019/09/19	1	86.20	1	85.90	86.60	0	13,442	0.00%
2019/09/18	6	88.32	13	87.00	86.00	-7	13,397	-0.05%
2019/09/17	3	85.47	31	85.13	85.40	-28	12,890	-0.22%
2019/09/16	1	83.40	3	83.00	84.00	-2	12,510	-0.02%
2019/09/12	21	82.28	13	82.92	82.00	8	12,372	0.06%
2019/09/11	1	82.00	0	0.00	80.50	1	12,101	0.01%
2019/09/10	7	80.43	2	81.35	81.20	5	11,925	0.04%
2019/09/09	20	82.65	1	80.10	83.00	19	11,628	0.16%
2019/09/06	1	79.10	6	79.00	78.00	-5	10,977	-0.05%
2019/09/05	15	77.05	22	76.49	76.20	-7	10,564	-0.07%
2019/09/04	23	74.84	5	74.74	77.10	18	10,169	0.18%
2019/09/03	0	0.00	1	70.50	70.10	-1	9,589	-0.01%
2019/08/30	0	0.00	1	68.50	67.00	-1	9,453	-0.01%
2019/08/26	3	66.27	0	0.00	66.00	3	9,649	0.03%
2019/08/23	1	69.50	0	0.00	69.50	1	9,512	0.01%
2019/08/22	1	71.90	0	0.00	71.50	1	9,384	0.01%
2019/08/21	1	70.40	1	71.30	71.40	0	9,339	0.00%
2019/08/20	0	0.00	1	72.30	70.50	-1	9,302	-0.01%
2019/08/19	1	70.60	1	71.10	70.80	0	9,206	0.00%
2019/08/16	0	0.00	1	71.20	70.10	-1	9,176	-0.01%
2019/08/15	12	71.35	13	70.70	71.20	-1	9,143	-0.01%
2019/08/14	2	74.90	0	0.00	74.20	2	9,003	0.02%
2019/08/13	1	71.10	3	71.60	71.30	-2	8,675	-0.02%
2019/08/08	0	0.00	2	71.40	71.40	-2	8,592	-0.02%
2019/08/07	0	0.00	1	69.70	69.90	-1	8,444	-0.01%
2019/08/06	1	67.50	0	0.00	69.20	1	8,398	0.01%
2019/08/01	0	0.00	1	71.50	73.50	-1	7,985	-0.01%
2019/07/30	1	74.50	0	0.00	71.70	1	7,746	0.01%
2019/07/25	1	73.10	1	74.00	74.60	0	7,550	0.00%
2019/07/23	3	75.27	6	72.33	72.80	-3	7,315	-0.04%
2019/07/22	19	74.93	14	74.00	74.00	5	7,166	0.07%
2019/07/19	1	71.20	8	71.45	72.40	-7	6,836	-0.10%
2019/07/16	1	68.50	0	0.00	68.50	1	6,374	0.02%
2019/07/12	2	72.00	1	71.70	72.00	1	6,566	0.02%
2019/07/11	2	68.90	0	0.00	72.50	2	6,451	0.03%
2019/07/09	1	67.60	4	67.80	67.50	-3	5,994	-0.05%
2019/07/08	10	65.30	0	0.00	66.40	10	5,837	0.17%
2019/07/05	0	0.00	3	65.10	65.10	-3	5,746	-0.05%
2019/07/04	6	64.00	3	64.50	64.00	3	5,678	0.05%
2019/07/03	1	66.20	0	0.00	65.00	1	5,522	0.02%
2019/07/02	0	0.00	2	65.50	66.00	-2	5,438	-0.04%
2019/07/01	1	66.40	1	67.60	65.60	0	5,352	0.00%
2019/06/28	5	64.74	0	0.00	64.50	5	5,160	0.10%
2019/06/27	1	63.80	7	63.79	65.00	-6	5,060	-0.12%
2019/06/26	1	62.00	9	62.10	60.20	-8	4,783	-0.17%
2019/06/25	0	0.00	11	57.27	57.10	-11	4,876	-0.23%
2019/06/24	10	56.50	4	57.05	57.40	6	5,093	0.12%
2019/06/19	1	54.20	5	54.86	55.10	-4	5,046	-0.08%
2019/06/17	1	51.90	1	52.40	52.80	0	4,964	0.00%
2019/06/13	1	51.60	1	52.30	53.00	0	5,187	0.00%
2019/06/11	0	0.00	3	51.37	52.10	-3	5,405	-0.06%
2019/06/10	0	0.00	3	51.00	51.50	-3	5,338	-0.06%
2019/06/05	2	49.83	2	49.95	49.95	0	5,209	0.00%
2019/06/04	0	0.00	1	48.60	48.55	-1	5,016	-0.02%
2019/06/03	1	44.90	2	47.53	48.15	-1	4,902	-0.02%
2019/05/29	2	41.55	0	0.00	41.65	2	4,759	0.04%
2019/05/16	1	45.25	0	0.00	45.25	1	5,312	0.02%
2019/05/15	1	47.30	1	47.55	47.50	0	5,368	0.00%
2019/05/14	1	46.70	0	0.00	46.70	1	5,442	0.02%
2019/05/07	1	51.10	1	51.20	51.20	0	5,530	0.00%
2019/05/06	1	50.90	0	0.00	50.70	1	5,630	0.02%
2019/04/19	2	54.10	1	53.70	54.00	1	5,830	0.02%
2019/04/18	1	54.80	3	54.83	53.70	-2	5,847	-0.03%
2019/04/17	0	0.00	2	52.70	52.70	-2	5,583	-0.04%
2019/04/12	2	52.20	0	0.00	52.00	2	5,956	0.03%
2019/04/11	1	53.10	1	54.40	53.10	0	6,111	0.00%
2019/04/10	1	54.00	4	54.10	54.00	-3	6,532	-0.05%
2019/04/09	1	54.30	0	0.00	54.00	1	7,067	0.01%
2019/04/08	0	0.00	9	54.66	54.30	-9	7,208	-0.12%
2019/04/03	1	53.40	52	53.35	53.30	-51	7,461	-0.68%
2019/04/02	5	55.54	9	54.39	54.30	-4	7,776	-0.05%
2019/04/01	32	54.00	30	55.30	54.00	2	7,759	0.03%
2019/03/29	2	54.60	16	55.42	54.00	-14	7,666	-0.18%
2019/03/28	21	53.98	26	55.08	52.80	-5	7,511	-0.07%
2019/03/27	11	51.66	12	52.73	53.90	-1	7,012	-0.01%
2019/03/26	20	49.15	23	48.91	49.00	-3	6,655	-0.05%
2019/03/25	51	48.83	1	48.80	48.45	50	6,643	0.75%
2019/03/22	36	49.87	21	49.89	49.90	15	6,623	0.23%
2019/03/19	10	49.30	1	49.20	49.05	9	6,655	0.14%
2019/03/18	0	0.00	11.1	48.47	48.70	-11.1	6,553	-0.17%
2019/03/15	3	49.15	1	48.85	47.50	2	6,382	0.03%
2019/03/14	1	46.40	0	0.00	46.25	1	6,063	0.02%
2019/03/06	1	47.60	1	46.95	46.80	0	6,502	0.00%
2019/02/27	1	47.00	2	46.85	46.90	-1	6,590	-0.02%
2019/02/26	1	48.10	1	47.60	47.80	0	6,617	0.00%
2019/02/25	10	47.95	11	47.82	47.80	-1	6,610	-0.02%
2019/02/20	1	47.90	0	0.00	47.95	1	6,498	0.02%
2019/02/19	0	0.00	5	48.00	48.00	-5	6,403	-0.08%
2019/02/18	0	0.00	12	48.18	47.60	-12	6,414	-0.19%
2019/02/15	38	49.18	0	0.00	47.55	38	6,359	0.60%
2019/02/14	0.1	46.50	0	0.00	46.75	0.1	6,030	0.00%
2019/02/13	0	0.00	11	46.35	46.10	-11	5,949	-0.18%
2019/02/12	1	46.20	1	44.65	46.20	0	5,884	0.00%
2019/02/11	1	44.00	6	44.23	44.55	-5	5,769	-0.09%
2019/01/30	1	43.10	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	1	43.40	43.15	-1	5,798	-0.02%
2019/01/28	10	44.30	3	44.17	44.10	7	5,802	0.12%
2019/01/25	1	44.75	0	0.00	44.15	1	5,810	0.02%
2019/01/23	1	43.10	5	42.70	43.30	-4	5,746	-0.07%
2019/01/21	1	42.20	0	0.00	42.90	1	5,709	0.02%
2019/01/15	1	44.90	1	44.80	44.95	0	5,569	0.00%
2019/01/14	0	0.00	4	44.70	44.70	-4	5,556	-0.07%
2019/01/11	1	45.90	1	45.75	45.25	0	5,558	0.00%
2019/01/10	0	0.00	1	45.50	45.50	-1	5,491	-0.02%
2019/01/09	1	46.20	3	45.90	45.10	-2	5,407	-0.04%
2019/01/08	6	45.00	7	45.80	45.70	-1	5,307	-0.02%
2019/01/07	4	45.73	0	0.00	44.15	4	5,135	0.08%
2019/01/04	5	44.15	7	44.92	45.00	-2	5,047	-0.04%
2019/01/03	6	47.18	8	47.14	45.85	-2	4,916	-0.04%
2019/01/02	9	47.95	5	48.60	48.50	4	4,756	0.08%
2018/12/28	10	46.97	28	47.15	47.90	-18	4,319	-0.42%
2018/12/27	15	43.73	3	43.63	43.90	12	3,808	0.32%
2018/12/26	2	44.98	11	45.67	42.00	-9	3,655	-0.25%
2018/12/25	12	43.64	3	44.38	44.85	9	3,311	0.27%
2018/12/20	0	0.00	1	38.60	38.50	-1	2,885	-0.03%
2018/12/18	2	41.50	0	0.00	40.25	2	2,911	0.07%
2018/12/14	0	0.00	8	41.87	41.85	-8	2,893	-0.28%
2018/12/13	13	43.64	1	43.10	43.00	12	2,877	0.42%
2018/12/05	1	42.05	20	42.00	41.55	-19	2,854	-0.67%
2018/12/04	1	42.70	16	42.45	41.80	-15	2,842	-0.53%
2018/12/03	8	42.01	1	42.50	42.45	7	2,839	0.25%
2018/11/30	4	41.34	12	40.84	40.25	-8	2,770	-0.29%
2018/11/29	0	0.00	1	39.80	40.40	-1	2,639	-0.04%
2018/11/28	1	38.05	2	38.50	38.60	-1	2,650	-0.04%
2018/11/26	1	36.70	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	37.00	1	36.65	36.15	0	2,564	0.00%
2018/11/22	10	36.95	0	0.00	36.50	10	2,519	0.40%
2018/11/15	1	36.85	0	0.00	36.20	1	2,482	0.04%
2018/11/13	10	36.65	0	0.00	39.65	10	2,406	0.42%
2018/11/08	0	0.00	1	40.90	40.15	-1	2,469	-0.04%
2018/11/06	0	0.00	10	41.80	41.00	-10	2,523	-0.40%
2018/11/02	0	0.00	1	40.95	40.30	-1	2,474	-0.04%
2018/10/30	0	0.00	5	36.75	36.80	-5	2,458	-0.20%
2018/10/26	5	35.50	0	0.00	35.90	5	2,504	0.20%
2018/10/24	1	39.20	0	0.00	39.40	1	2,583	0.04%
2018/10/18	0	0.00	2	40.45	40.45	-2	2,745	-0.07%
2018/10/15	10	39.50	0	0.00	40.00	10	3,010	0.33%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	1	41.90	9	42.70	41.65	-8	3,142	-0.25%
2018/10/08	1	43.45	0	0.00	42.75	1	3,154	0.03%
2018/10/05	12	44.75	0	0.00	43.55	12	3,258	0.37%
2018/10/03	1	47.75	0	0.00	47.70	1	3,350	0.03%
2018/09/27	0	0.00	1	48.85	48.75	-1	3,577	-0.03%
2018/09/26	1	50.70	0	0.00	49.40	1	3,633	0.03%
2018/09/19	1	49.25	1	48.00	47.70	0	4,123	0.00%
2018/09/14	0	0.00	6	48.19	48.70	-6	4,592	-0.13%
2018/09/12	13	45.71	5	45.76	45.70	8	4,871	0.16%
2018/09/11	10	50.70	0	0.00	50.50	10	4,994	0.20%
2018/09/10	5	50.22	2	49.90	49.55	3	5,604	0.05%
2018/09/07	1	55.90	0	0.00	54.50	1	6,257	0.02%
2018/09/06	1	57.40	1	56.50	56.30	0	6,334	0.00%
2018/09/05	0	0.00	1	57.80	57.00	-1	6,570	-0.02%
2018/09/04	3	58.20	2	59.30	57.90	1	6,611	0.02%
2018/09/03	10	56.00	0	0.00	55.80	10	6,561	0.15%
2018/08/31	1	57.10	1	57.10	57.50	0	6,616	0.00%
2018/08/29	3	57.93	1	58.00	58.00	2	6,964	0.03%
2018/08/27	1	56.70	1	57.60	57.60	0	7,060	0.00%
2018/08/23	0	0.00	10	57.00	56.80	-10	7,142	-0.14%
2018/08/21	2	56.75	1	56.80	57.40	1	7,158	0.01%
2018/08/15	2	57.75	2	59.00	57.40	0	7,251	0.00%
2018/08/13	5	55.10	0	0.00	55.10	5	7,271	0.07%
2018/08/10	5	59.00	0	0.00	58.70	5	7,230	0.07%
2018/08/08	0	0.00	2	61.20	60.40	-2	7,342	-0.03%
2018/08/07	4	61.38	0	0.00	61.00	4	7,403	0.05%
2018/08/03	13	60.22	1	60.40	60.30	12	7,509	0.16%
2018/08/01	1	60.00	0	0.00	60.60	1	7,627	0.01%
2018/07/30	1	61.90	0	0.00	57.10	1	7,696	0.01%
2018/07/27	0	0.00	1	61.40	62.20	-1	7,659	-0.01%
2018/07/24	1	60.60	0	0.00	61.60	1	7,564	0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/18	0	0.00	1	70.60	69.20	-1	7,561	-0.01%
2018/07/13	0	0.00	2	74.60	74.10	-2	7,717	-0.03%
2018/07/12	1	74.10	2	72.70	74.30	-1	7,777	-0.01%
2018/07/11	0	0.00	3	71.90	71.50	-3	7,951	-0.04%
2018/07/10	1	71.20	1	70.30	71.20	0	8,152	0.00%
2018/07/09	4	69.50	0	0.00	68.80	4	8,229	0.05%
2018/07/05	0	0.00	1	69.40	69.30	-1	8,417	-0.01%
2018/07/03	2	69.60	6	70.18	69.30	-4	8,542	-0.05%
2018/07/02	1	75.90	4	75.88	74.00	-3	8,382	-0.04%
2018/06/29	2	78.00	1	77.30	76.80	1	8,241	0.01%
2018/06/28	0	0.00	3	75.13	75.00	-3	8,087	-0.04%
2018/06/27	3	77.67	3	75.00	75.20	0	7,997	0.00%
2018/06/22	2	75.80	17	76.28	74.60	-15	7,564	-0.20%
2018/06/21	4	74.75	5	75.04	74.50	-1	7,364	-0.01%
2018/06/20	18	72.98	4	68.50	70.10	14	7,220	0.19%
2018/06/19	8	79.59	5	79.18	75.80	3	6,988	0.04%
2018/06/15	14	77.13	7	78.30	78.70	7	6,386	0.11%
2018/06/14	0	0.00	4	72.53	71.60	-4	5,697	-0.07%
2018/06/13	3	71.07	0	0.00	72.80	3	5,649	0.05%
2018/06/08	0	0.00	2	70.20	69.10	-2	5,381	-0.04%
2018/06/07	5	71.86	4	71.38	70.40	1	5,354	0.02%
2018/06/06	3	69.30	0	0.00	68.80	3	5,211	0.06%
2018/06/05	1	67.20	50	66.88	66.70	-49	5,110	-0.96%
2018/06/04	0	0.00	3	67.93	67.40	-3	5,120	-0.06%
2018/06/01	0	0.00	5	66.86	67.30	-5	5,098	-0.10%
2018/05/31	0	0.00	6	66.30	66.00	-6	5,079	-0.12%
2018/05/30	6	65.10	0	0.00	65.50	6	5,094	0.12%
2018/05/29	13	66.63	8	66.40	66.30	5	5,095	0.10%
2018/05/28	1	66.80	1	67.40	67.70	0	5,067	0.00%
2018/05/25	4	65.90	6	66.10	66.30	-2	5,030	-0.04%
2018/05/24	0	0.00	4	64.20	64.40	-4	4,960	-0.08%
2018/05/22	3	65.00	2	65.50	64.20	1	5,011	0.02%
2018/05/21	44	64.79	4	64.80	64.80	40	5,012	0.80%
2018/05/18	1	63.70	1	63.00	63.30	0	4,974	0.00%
2018/05/17	1	63.40	1	64.40	63.60	0	5,028	0.00%
2018/05/16	1	65.10	3	63.60	63.40	-2	5,027	-0.04%
2018/05/15	2	67.50	0	0.00	65.70	2	5,024	0.04%
2018/05/14	0	0.00	6	68.70	68.00	-6	5,097	-0.12%
2018/05/11	0	0.00	3	70.00	67.50	-3	5,060	-0.06%
2018/05/10	1	68.50	1	68.80	68.60	0	5,084	0.00%
2018/05/09	0	0.00	6	68.33	67.20	-6	5,131	-0.12%
2018/05/08	6	65.80	5	68.20	67.10	1	5,160	0.02%
2018/05/07	1	65.00	2	64.60	64.60	-1	5,373	-0.02%
2018/05/03	5	63.26	5	63.56	62.50	0	5,331	0.00%
2018/05/02	3	62.93	1	63.10	63.30	2	5,381	0.04%
2018/04/27	1	62.00	0	0.00	61.00	1	5,518	0.02%
2018/04/26	2	59.60	0	0.00	59.70	2	5,516	0.04%
2018/04/24	2	60.70	0	0.00	61.90	2	5,534	0.04%
2018/04/23	5	65.90	0	0.00	65.10	5	5,446	0.09%
2018/04/20	1	68.80	1	70.50	68.80	0	5,457	0.00%
2018/04/19	1	72.30	1	71.80	72.00	0	5,521	0.00%
2018/04/16	0	0.00	2	72.30	73.90	-2	5,120	-0.04%
2018/04/13	11	69.37	3	69.90	69.50	8	5,003	0.16%
2018/04/12	2	68.70	0	0.00	68.10	2	4,916	0.04%
2018/04/11	1	65.80	0	0.00	65.60	1	4,770	0.02%
2018/04/10	1	65.20	11	67.61	65.20	-10	4,870	-0.21%
2018/04/09	0	0.00	5	63.22	65.60	-5	4,948	-0.10%
2018/04/03	1	59.00	7	59.90	59.70	-6	4,918	-0.12%
2018/03/31	0	0.00	8	60.90	60.60	-8	5,078	-0.16%
2018/03/30	2	61.25	0	0.00	61.00	2	5,215	0.04%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/23	10	62.40	0	0.00	63.20	10	6,013	0.17%
2018/03/20	10	63.80	0	0.00	64.90	10	6,685	0.15%
2018/03/19	2	64.20	2	64.30	63.60	0	6,963	0.00%
2018/03/13	0	0.00	1	67.80	67.60	-1	8,097	-0.01%
2018/03/12	5	66.60	4	67.10	66.80	1	8,360	0.01%
2018/03/09	1	63.90	0	0.00	64.50	1	8,627	0.01%
2018/03/08	66	64.42	2	64.80	64.20	64	9,055	0.71%
2018/03/07	1	62.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	1	64.20	1	63.10	63.00	0	9,910	0.00%
2018/02/21	22	65.16	2	66.85	67.80	20	12,973	0.15%
2018/02/09	47	63.78	1	63.00	63.10	46	13,187	0.35%
2018/02/08	1	63.50	4	65.80	64.00	-3	13,132	-0.02%
2018/02/06	3	65.30	58	66.33	65.30	-55	13,028	-0.42%
2018/02/05	1	70.00	1	70.30	72.50	0	12,926	0.00%
2018/02/02	7	74.16	7	73.29	73.10	0	12,932	0.00%
2018/02/01	8	73.30	11	73.54	73.90	-3	12,910	-0.02%
2018/01/31	1	72.90	1	72.50	72.50	0	12,812	0.00%
2018/01/30	7	73.59	8	72.93	71.60	-1	12,766	-0.01%
2018/01/29	2	69.40	0	0.00	69.80	2	12,415	0.02%
2018/01/25	1	68.50	0	0.00	69.70	1	12,866	0.01%
2018/01/24	3	69.00	0	0.00	68.70	3	12,819	0.02%
2018/01/19	0	0.00	1	70.50	70.80	-1	12,893	-0.01%
2018/01/18	0	0.00	1	72.80	70.10	-1	13,001	-0.01%
2018/01/17	1	72.00	1	70.80	72.30	0	13,148	0.00%
2018/01/16	0	0.00	1	72.80	71.30	-1	13,100	-0.01%
2018/01/15	1	72.00	1	70.00	71.70	0	12,963	0.00%
2018/01/11	2	67.90	0	0.00	67.90	2	12,812	0.02%
2018/01/10	0	0.00	30	68.35	67.40	-30	12,790	-0.23%
2018/01/09	3	69.63	21	69.02	68.80	-18	12,750	-0.14%
2018/01/08	0	0.00	26	71.62	71.90	-26	12,615	-0.21%
2018/01/05	2	74.75	1	73.50	73.60	1	12,565	0.01%
2018/01/04	2	72.50	2	73.50	73.20	0	12,503	0.00%
2018/01/03	1	71.00	1	74.10	74.50	0	12,357	0.00%
2018/01/02	2	68.60	0	0.00	69.10	2	12,118	0.02%