宏捷科 (8086)-元大-楊梅券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▲1.5
漲幅
+1.17%
成交量
1,347張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/20	0	0.00	18	130.47	130.00	-18	5,075	-0.35%
2024/05/17	17	129.09	0	0.00	128.50	17	5,354	0.32%
2024/05/15	0	0.00	1	129.50	128.50	-1	5,715	-0.02%
2024/05/10	3	134.33	0	0.00	129.00	3	6,025	0.05%
2024/05/09	1	136.00	3	136.50	136.00	-2	6,017	-0.03%
2024/05/08	4	140.88	6	141.25	141.00	-2	6,125	-0.03%
2024/05/07	1	137.00	1	139.50	138.00	0	6,160	0.00%
2024/05/06	2	138.75	1	143.00	137.50	1	6,159	0.02%
2024/05/03	0	0.00	1	138.50	139.00	-1	6,128	-0.02%
2024/05/02	2	135.50	0	0.00	135.50	2	6,131	0.03%
2024/04/30	4	139.75	0	0.00	138.00	4	6,128	0.07%
2024/04/29	2	135.00	1	136.00	137.00	1	6,095	0.02%
2024/04/23	0	128.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0	126.00	1	128.50	126.50	-1	6,254	-0.02%
2024/04/19	1	127.13	22	126.50	130.50	-21	6,244	-0.34%
2024/04/17	1	137.00	0	0.00	137.00	1	6,273	0.02%
2024/04/15	1	138.00	0	0.00	137.00	1	6,267	0.02%
2024/04/12	1	139.50	1	139.00	139.50	0	6,300	0.00%
2024/04/11	0.2	141.53	9	141.00	142.00	-8.8	6,385	-0.14%
2024/04/10	11	145.00	1	145.50	145.50	10	6,613	0.15%
2024/04/09	0	0.00	1	146.00	145.50	-1	6,700	-0.01%
2024/04/08	20.1	148.37	0	0.00	146.00	20.1	6,701	0.30%
2024/04/03	4.1	151.85	4	153.38	153.00	0.1	6,653	0.00%
2024/04/02	0	0.00	1	150.00	150.00	-1	6,505	-0.02%
2024/04/01	1	145.50	1	146.00	146.00	0	6,500	0.00%
2024/03/29	0	0.00	2	144.00	144.00	-2	6,539	-0.03%
2024/03/28	2	143.50	2.1	146.55	143.00	-0.1	6,631	0.00%
2024/03/27	0	147.33	0	0.00	147.50	0	6,657	0.00%
2024/03/26	0	0.00	1.1	149.82	148.00	-1.1	6,672	-0.02%
2024/03/25	5.1	154.99	0	0.00	154.00	5.1	6,721	0.08%
2024/03/22	1	150.50	11.5	151.07	152.00	-10.5	6,761	-0.16%
2024/03/21	1	147.00	0	0.00	146.50	1	6,791	0.01%
2024/03/20	23	149.07	0.2	155.00	148.00	22.8	6,725	0.34%
2024/03/19	6.2	158.62	4	158.75	158.00	2.2	6,646	0.03%
2024/03/18	0	0.00	1	158.00	158.00	-1	6,507	-0.02%
2024/03/15	0	0.00	14	155.29	153.50	-14	6,533	-0.21%
2024/03/14	1	148.00	0	0.00	148.00	1	6,492	0.02%
2024/03/13	1	159.00	4	155.63	153.50	-3	6,499	-0.05%
2024/03/12	0	0.00	0.3	159.00	157.50	-0.3	6,554	0.00%
2024/03/11	2	154.50	5	154.39	154.50	-3	6,616	-0.05%
2024/03/08	2	150.50	1	145.50	148.00	1	6,843	0.01%
2024/03/07	3	158.67	4.5	161.00	155.50	-1.5	6,863	-0.02%
2024/03/06	1.4	156.01	4.4	154.59	156.50	-3	6,810	-0.04%
2024/03/05	12	152.13	7	158.07	153.00	5	7,132	0.07%
2024/03/04	0	149.73	1	150.00	149.50	-1	6,935	-0.01%
2024/03/01	4	146.88	7	149.15	149.00	-3	7,028	-0.04%
2024/02/29	1	138.00	1	139.00	141.50	0	7,376	0.00%
2024/02/27	0.2	137.00	0	0.00	137.50	0.2	7,583	0.00%
2024/02/26	2.3	140.72	2	141.25	141.50	0.3	7,726	0.00%
2024/02/23	1	145.90	2	142.50	142.00	-1	7,717	-0.01%
2024/02/22	12	148.25	13	149.15	145.50	-1	7,700	-0.01%
2024/02/21	11	148.95	11.7	149.61	147.50	-0.7	7,663	-0.01%
2024/02/20	20.5	146.12	14	145.14	143.50	6.5	7,390	0.09%
2024/02/19	3	143.33	16	145.22	146.00	-13	7,152	-0.18%
2024/02/16	6	129.25	7.1	132.10	133.00	-1.1	6,911	-0.02%
2024/02/15	0.2	129.00	15	130.63	131.00	-14.8	6,907	-0.21%
2024/02/05	9	128.56	5.2	128.96	127.50	3.8	6,912	0.05%
2024/02/02	10.4	126.01	9	125.44	123.00	1.4	7,017	0.02%
2024/02/01	0	0.00	0.8	124.00	124.50	-0.8	7,181	-0.01%
2024/01/31	6.2	123.98	8	124.19	124.00	-1.8	7,284	-0.03%
2024/01/30	0.2	118.00	7.2	117.93	121.00	-7	7,457	-0.09%
2024/01/29	4	117.00	5	118.30	117.00	-1	7,574	-0.01%
2024/01/26	3	117.50	2	116.00	117.00	1	7,741	0.01%
2024/01/25	3	117.50	1	120.50	115.50	2	7,829	0.03%
2024/01/23	3.3	117.20	0	0.00	117.00	3.3	8,270	0.04%
2024/01/22	0	0.00	2	118.50	118.50	-2	8,375	-0.02%
2024/01/19	0	0.00	3.1	114.91	115.00	-3.1	8,337	-0.04%
2024/01/18	0.1	113.50	0.1	113.50	113.00	0	8,290	0.00%
2024/01/17	2.2	117.45	4	117.88	116.50	-1.8	8,260	-0.02%
2024/01/16	1	116.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	3.1	115.51	0	0.00	116.50	3.1	8,198	0.04%
2024/01/12	1.6	113.69	1	114.50	113.50	0.6	8,208	0.01%
2024/01/11	3	115.00	10	114.00	114.50	-7	8,179	-0.09%
2024/01/10	2	116.00	0	0.00	115.50	2	8,148	0.02%
2024/01/09	0	0.00	2	119.00	117.00	-2	8,130	-0.02%
2024/01/08	2	118.00	2	120.50	117.00	0	8,104	0.00%
2024/01/05	3.1	118.86	3	119.00	117.00	0.1	8,054	0.00%
2024/01/04	23.1	122.14	10	120.15	118.50	13.1	7,944	0.16%
2024/01/03	7	120.64	0	0.00	120.00	7	7,701	0.09%
2023/12/29	3	131.33	2.5	131.20	131.00	0.5	7,661	0.01%
2023/12/28	3.5	129.97	18	129.31	128.00	-14.5	7,880	-0.18%
2023/12/27	3	132.00	13.1	131.81	132.00	-10.1	7,841	-0.13%
2023/12/26	27.1	130.70	6	129.83	130.00	21.1	7,810	0.27%
2023/12/25	2	130.75	6	130.58	129.50	-4	7,736	-0.05%
2023/12/22	4	121.13	1	124.00	123.50	3	7,629	0.04%
2023/12/21	0.2	120.50	0	0.00	119.00	0.2	7,557	0.00%
2023/12/20	3	121.50	0	0.00	122.00	3	7,532	0.04%
2023/12/19	1	122.50	0	0.00	122.50	1	7,433	0.01%
2023/12/18	2	130.50	0	0.00	129.50	2	7,350	0.03%
2023/12/15	1	135.00	1	135.50	134.50	0	7,320	0.00%
2023/12/14	11	135.41	0.2	135.00	134.00	10.8	7,408	0.15%
2023/12/13	1	138.00	2	137.00	136.00	-1	7,405	-0.01%
2023/12/12	2	137.75	0	0.00	138.00	2	7,399	0.03%
2023/12/11	3.1	140.63	1	141.00	140.50	2.1	7,360	0.03%
2023/12/08	2	141.00	4	140.63	139.00	-2	7,394	-0.03%
2023/12/07	7	140.86	4	138.25	137.50	3	7,512	0.04%
2023/12/06	2	138.76	6	139.92	142.00	-4	7,637	-0.05%
2023/12/05	10	138.90	8	138.06	139.00	2	7,538	0.03%
2023/12/04	5.2	137.94	7	138.79	139.50	-1.8	7,401	-0.02%
2023/12/01	33	138.08	31	137.95	137.50	2	7,428	0.03%
2023/11/30	33	139.42	36	139.44	139.00	-3	7,508	-0.04%
2023/11/29	5	129.60	10	130.70	130.50	-5	7,336	-0.07%
2023/11/28	12.2	125.52	5	126.50	127.50	7.2	7,309	0.10%
2023/11/27	28	139.75	23.4	139.54	125.50	4.6	7,161	0.06%
2023/11/24	13.2	131.61	21.2	136.95	139.00	-8	6,737	-0.12%
2023/11/22	3	121.50	1	122.00	122.50	2	6,286	0.03%
2023/11/21	2	123.75	0	0.00	124.00	2	6,247	0.03%
2023/11/20	1	123.50	3.1	123.50	123.00	-2.1	6,208	-0.03%
2023/11/17	2	127.50	0.2	127.50	127.00	1.8	6,142	0.03%
2023/11/16	0	0.00	2	129.00	129.50	-2	6,124	-0.03%
2023/11/15	2	130.75	3	131.17	129.00	-1	6,074	-0.02%
2023/11/14	3.1	130.82	9	129.72	131.00	-6	6,020	-0.10%
2023/11/13	21	131.05	19	132.92	131.00	2	5,958	0.03%
2023/11/10	9	131.33	10	130.90	132.00	-1	5,855	-0.02%
2023/11/09	19	126.63	19	128.00	129.50	0	5,621	0.00%
2023/11/08	5	121.70	4	122.50	123.00	1	5,388	0.02%
2023/11/07	11	121.36	15.6	120.60	120.00	-4.6	5,235	-0.09%
2023/11/06	4.2	116.39	6	117.00	116.50	-1.8	4,945	-0.04%
2023/11/03	4.3	114.29	14.1	111.86	112.00	-9.8	4,829	-0.20%
2023/11/02	7	112.36	2	111.75	112.00	5	4,675	0.11%
2023/11/01	7	112.64	7.1	112.79	112.50	-0.1	4,719	0.00%
2023/10/31	12	105.92	14.6	109.41	112.50	-2.6	4,614	-0.06%
2023/10/30	7.2	102.78	1	103.00	102.50	6.2	4,409	0.14%
2023/10/26	1	96.31	0	0.00	96.00	1	4,311	0.02%
2023/10/25	1	99.30	3	99.93	99.80	-2	4,325	-0.05%
2023/10/24	1	97.40	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0	0.00	1	99.90	98.80	-1	4,354	-0.02%
2023/10/20	2	98.76	2	98.80	99.00	0	4,363	0.00%
2023/10/19	0	102.00	0	0.00	101.50	0	4,417	0.00%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/17	3	105.18	0	0.00	104.50	3	4,526	0.07%
2023/10/16	1	105.00	2	108.00	107.50	-1	4,590	-0.02%
2023/10/13	1	107.00	1	108.00	106.50	0	4,614	0.00%
2023/10/12	1	105.50	1	107.50	107.50	0	4,638	0.00%
2023/10/11	0	105.00	1	107.00	104.50	-1	4,650	-0.02%
2023/10/06	3.2	108.16	1	108.00	107.50	2.2	4,674	0.05%
2023/10/05	6	109.16	3	109.33	107.50	3	4,711	0.06%
2023/10/04	14	111.04	6	112.92	109.00	8	4,741	0.17%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1	109.50	109.50	-1	4,710	-0.02%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	7	108.29	108.00	-7	5,086	-0.14%
2023/09/25	2	110.75	0	0.00	111.00	2	5,119	0.04%
2023/09/22	0	0.00	1	111.50	111.50	-1	5,146	-0.02%
2023/09/21	2	110.00	3	109.83	110.50	-1	5,139	-0.02%
2023/09/20	1	110.50	0	0.00	112.50	1	5,107	0.02%
2023/09/19	3	114.17	6	116.50	113.50	-3	5,073	-0.06%
2023/09/15	1	117.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	3.1	118.18	1	118.00	118.00	2.1	4,887	0.04%
2023/09/13	1	117.50	0	0.00	118.00	1	4,824	0.02%
2023/09/12	6	120.75	12	121.04	120.50	-6	4,754	-0.13%
2023/09/11	14	120.04	16	119.66	117.50	-2	4,616	-0.04%
2023/09/08	0	0.00	1	116.00	116.50	-1	4,370	-0.02%
2023/09/07	3	116.00	10.2	116.40	115.00	-7.2	4,311	-0.17%
2023/09/06	8	113.50	14.4	114.37	114.00	-6.4	4,118	-0.15%
2023/09/05	20	111.98	12	111.83	112.00	8	3,955	0.20%
2023/09/04	1	109.50	12	109.42	110.00	-11	3,740	-0.29%
2023/09/01	1	100.00	7	100.49	100.00	-6	3,578	-0.17%
2023/08/31	3	98.03	1	97.10	97.00	2	3,519	0.06%
2023/08/30	2	96.45	10	96.76	97.70	-8	3,555	-0.22%
2023/08/24	5	94.72	0	0.00	94.40	5	3,576	0.14%
2023/08/23	0	0.00	1	93.60	94.60	-1	3,561	-0.03%
2023/08/22	2	89.55	1	90.40	90.40	1	3,524	0.03%
2023/08/18	2	87.50	0	0.00	87.50	2	3,505	0.06%
2023/08/10	5	94.30	4	94.35	93.60	1	3,487	0.03%
2023/08/09	8	96.40	1	95.50	94.90	7	3,499	0.20%
2023/08/08	2	99.05	0.1	98.40	99.20	1.9	3,431	0.06%
2023/08/07	12.1	100.41	10	100.02	100.00	2.1	3,397	0.06%
2023/08/04	0	0.00	12	98.13	99.50	-12	3,254	-0.37%
2023/08/02	1	91.40	2	90.80	90.50	-1	3,095	-0.03%
2023/08/01	0	0.00	7	92.66	92.50	-7	3,084	-0.23%
2023/07/31	0	0.00	1	93.10	92.30	-1	3,097	-0.03%
2023/07/28	1	92.40	1	92.90	91.60	0	3,081	0.00%
2023/07/27	1	92.00	0	0.00	91.10	1	3,068	0.03%
2023/07/26	0	0.00	1	90.20	90.00	-1	3,101	-0.03%
2023/07/25	0	0.00	2	96.50	95.50	-2	3,086	-0.06%
2023/07/24	0	0.00	1	96.40	95.90	-1	3,095	-0.03%
2023/07/21	1	98.30	0	0.00	97.50	1	3,030	0.03%
2023/07/20	5	100.04	1	100.50	100.00	4	3,024	0.13%
2023/07/19	2	98.90	1	100.50	96.20	1	2,932	0.03%
2023/07/17	2	97.35	1	97.10	96.60	1	2,913	0.03%
2023/07/14	1	98.60	2	98.25	97.60	-1	2,935	-0.03%
2023/07/13	3	99.30	6	99.93	97.60	-3	2,963	-0.10%
2023/07/12	1	100.00	4	100.50	99.20	-3	2,963	-0.10%
2023/07/11	0	0.00	10	102.50	103.00	-10	2,923	-0.34%
2023/07/10	6	99.08	0	0.00	99.90	6	2,853	0.21%
2023/07/07	4	97.23	6	96.98	96.40	-2	2,797	-0.07%
2023/07/06	9	99.34	10	99.50	101.00	-1	2,753	-0.04%
2023/07/05	2	97.00	5	97.12	93.90	-3	2,569	-0.12%
2023/07/04	1	92.30	7	91.20	92.20	-6	2,486	-0.24%
2023/07/03	1	89.30	2	90.20	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	4	90.50	90.30	-4	2,543	-0.16%
2023/06/27	1	87.90	0	0.00	86.00	1	3,058	0.03%
2023/06/26	1	87.00	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.40	0	0.00	87.10	3	3,190	0.09%
2023/06/15	0	0.00	3.4	92.19	92.00	-3.4	3,176	-0.11%
2023/06/14	0.1	89.65	1	88.70	88.60	-0.9	3,176	-0.03%
2023/06/12	0.1	90.00	0	0.00	89.80	0.1	3,162	0.00%
2023/06/09	1	91.60	3	90.80	90.30	-2	3,153	-0.06%
2023/06/08	11.2	91.29	1	90.60	90.10	10.2	3,136	0.32%
2023/06/07	7	92.73	16	93.54	93.20	-9	3,092	-0.29%
2023/06/06	3	87.10	3	88.63	89.60	0	2,970	0.00%
2023/06/05	4	88.80	2	89.80	90.00	2	2,919	0.07%
2023/06/02	0	0.00	9	87.98	88.10	-9	2,829	-0.32%
2023/06/01	0	0.00	1	84.20	84.10	-1	2,751	-0.04%
2023/05/31	1	83.50	1	84.10	82.90	0	2,754	0.00%
2023/05/29	0	0.00	2	83.00	81.70	-2	2,708	-0.07%
2023/05/26	1	80.20	10	80.70	81.30	-9	2,705	-0.33%
2023/05/25	2	81.00	0	0.00	80.00	2	2,704	0.07%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	2	77.80	0	0.00	78.00	2	2,834	0.07%
2023/05/17	0	0.00	2	77.50	77.40	-2	2,828	-0.07%
2023/05/16	0	0.00	2	79.00	77.20	-2	2,814	-0.07%
2023/05/15	1	76.40	0	0.00	76.80	1	2,805	0.04%
2023/05/10	3	80.40	3	78.70	80.40	0	2,821	0.00%
2023/05/09	9	79.16	0	0.00	78.80	9	2,816	0.32%
2023/05/05	7	80.79	2	81.15	80.10	5	2,834	0.18%
2023/05/04	3	81.47	0	0.00	81.20	3	2,828	0.11%
2023/05/03	3	82.27	0	0.00	82.10	3	2,846	0.11%
2023/04/28	0	0.00	7	81.69	82.80	-7	2,943	-0.24%
2023/04/27	5	80.00	0	0.00	79.60	5	2,979	0.17%
2023/04/26	2	82.20	0	0.00	82.00	2	2,971	0.07%
2023/04/25	5	85.00	4	84.90	83.00	1	2,969	0.03%
2023/04/24	1	88.30	0	0.00	88.30	1	2,943	0.03%
2023/04/21	7	90.73	2	89.50	89.00	5	2,953	0.17%
2023/04/20	7	92.30	5	90.96	90.60	2	2,945	0.07%
2023/04/19	0	0.00	1	95.20	94.10	-1	3,037	-0.03%
2023/04/18	5	93.82	3	93.50	93.00	2	3,004	0.07%
2023/04/17	1	93.30	3	92.43	93.90	-2	3,010	-0.07%
2023/04/14	2	90.70	6	90.55	90.40	-4	2,968	-0.13%
2023/04/13	5	91.10	2	90.30	90.40	3	2,945	0.10%
2023/04/12	4	92.78	0	0.00	93.40	4	2,911	0.14%
2023/04/11	8	92.75	12	93.19	93.70	-4	2,871	-0.14%
2023/04/10	9	90.80	1	90.50	91.00	8	2,772	0.29%
2023/04/07	6	90.28	3	90.97	90.60	3	2,734	0.11%
2023/04/06	10	88.53	4	88.75	89.00	6	2,638	0.23%
2023/03/31	1	85.70	0	0.00	87.20	1	2,585	0.04%
2023/03/30	3	87.77	2	87.95	87.80	1	2,526	0.04%
2023/03/29	34	86.34	36	87.34	85.10	-2	2,387	-0.08%
2023/03/28	3	81.77	0	0.00	82.30	3	2,095	0.14%
2023/03/24	3	79.77	13	80.28	80.90	-10	1,894	-0.53%
2023/03/23	4	78.28	1	78.60	78.10	3	1,841	0.16%
2023/03/22	0	77.70	0.1	77.50	78.10	-0.1	1,842	-0.01%
2023/03/21	0	77.90	0	0.00	78.00	0	1,844	0.00%
2023/03/20	2	78.10	1	77.30	77.30	1	1,850	0.05%
2023/03/17	8	76.26	10	76.00	77.00	-2	1,844	-0.11%
2023/03/16	1	72.47	1	73.60	72.10	0	1,803	0.00%
2023/03/15	0	0.00	1	75.40	74.00	-1	1,808	-0.06%
2023/03/14	2	74.35	0	0.00	74.10	2	1,819	0.11%
2023/03/13	1	75.00	0	0.00	75.50	1	1,855	0.05%
2023/03/09	0	0.00	1	78.20	77.80	-1	1,897	-0.05%
2023/03/08	1	78.60	0	0.00	78.90	1	1,918	0.05%
2023/03/06	0	0.00	4	79.03	79.30	-4	1,982	-0.20%
2023/03/03	2	75.55	1	75.90	77.50	1	2,067	0.05%
2023/03/01	1	76.90	1	76.40	77.10	0	2,428	0.00%
2023/02/24	3	77.77	1	76.80	76.70	2	2,435	0.08%
2023/02/21	4	81.60	3	80.10	79.20	1	2,423	0.04%
2023/02/20	0	0.00	3	79.10	81.00	-3	2,353	-0.13%
2023/02/17	2	77.45	0	0.00	76.90	2	2,309	0.09%
2023/02/16	1	77.40	0	0.00	77.10	1	2,312	0.04%
2023/02/15	0	0.00	5.3	76.85	76.10	-5.3	2,374	-0.22%
2023/02/14	4	76.40	0	0.00	76.20	4	2,405	0.17%
2023/02/13	0	0.00	1	76.80	76.30	-1	2,419	-0.04%
2023/02/10	2	75.85	9	76.21	76.30	-7	2,431	-0.29%
2023/02/09	0	0.00	1	78.10	77.30	-1	2,420	-0.04%
2023/02/08	9	78.40	8	79.05	78.80	1	2,417	0.04%
2023/02/07	2	76.95	3	77.27	77.30	-1	2,404	-0.04%
2023/02/06	1	75.30	1	76.90	76.70	0	2,413	0.00%
2023/02/03	1	76.50	1	77.00	75.60	0	2,440	0.00%
2023/02/02	10	78.44	4	78.93	78.40	6	2,458	0.24%
2023/02/01	1	78.10	0	0.00	77.90	1	2,486	0.04%
2023/01/30	3	77.37	3	79.43	79.90	0	2,435	0.00%
2023/01/17	5	72.68	4.5	73.89	74.20	0.5	2,326	0.02%
2023/01/13	0.5	71.20	0	0.00	70.50	0.5	2,238	0.02%
2023/01/11	1	74.20	1	74.80	74.10	0	2,223	0.00%
2023/01/10	3	74.23	3	74.20	74.20	0	2,221	0.00%
2023/01/09	8	74.53	15.5	75.57	75.20	-7.5	2,193	-0.34%
2023/01/06	9	72.48	6	72.95	73.10	3	2,076	0.14%
2023/01/04	0.2	70.80	0	0.00	70.80	0.2	2,021	0.01%
2022/12/30	1	70.10	0	0.00	68.10	1	2,013	0.05%
2022/12/29	2	68.10	0	0.00	69.10	2	2,026	0.10%
2022/12/28	1	66.90	0	0.00	66.90	1	2,073	0.05%
2022/12/26	0.5	68.00	1	67.60	67.00	-0.5	2,084	-0.02%
2022/12/20	1	69.20	0	0.00	67.10	1	2,140	0.05%
2022/12/19	0.1	71.90	0	0.00	71.20	0.1	2,137	0.00%
2022/12/15	1	72.90	1	72.20	71.90	0	2,144	0.00%
2022/12/13	3	71.37	0	0.00	71.10	3	2,120	0.14%
2022/12/12	4.4	70.32	1	70.80	70.90	3.4	2,117	0.16%
2022/12/07	0	0.00	4	72.70	71.50	-4	2,092	-0.19%
2022/12/06	0	0.00	2	74.10	73.20	-2	2,080	-0.10%
2022/12/02	2	76.20	1.5	76.10	76.10	0.5	2,032	0.02%
2022/11/30	6	76.83	0	0.00	75.40	6	1,996	0.30%
2022/11/29	3.1	76.05	0.5	76.00	76.40	2.6	1,991	0.13%
2022/11/28	0.3	79.00	0	0.00	78.80	0.3	1,970	0.02%
2022/11/25	2.1	79.76	5.4	80.28	79.30	-3.3	1,999	-0.17%
2022/11/24	25	78.53	25.4	78.96	81.50	-0.4	2,007	-0.02%
2022/11/23	2	73.80	9	74.56	75.50	-7	1,717	-0.41%
2022/11/16	1	68.10	1.2	68.44	68.60	-0.2	1,764	-0.01%
2022/11/15	1	67.10	0	0.00	68.50	1	1,755	0.06%
2022/11/14	0	0.00	0.6	66.70	67.20	-0.6	1,735	-0.03%
2022/11/11	1	70.50	2	68.10	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	1	66.40	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	2	64.70	64.50	-2	1,622	-0.12%
2022/11/07	1	63.70	1	63.20	63.60	0	1,598	0.00%
2022/11/03	0	0.00	0.4	63.20	63.40	-0.4	1,598	-0.03%
2022/11/01	2	62.05	2	62.60	63.10	0	1,571	0.00%
2022/10/28	5	57.24	4	57.08	56.20	1	1,509	0.07%
2022/10/27	0	0.00	1	60.40	60.30	-1	1,465	-0.07%
2022/10/26	0	0.00	1	58.20	58.20	-1	1,457	-0.07%
2022/10/25	1.4	58.86	1	61.30	58.00	0.4	1,444	0.03%
2022/10/24	3	60.83	1	60.50	60.00	2	1,433	0.14%
2022/10/21	1	58.70	0	0.00	58.70	1	1,443	0.07%
2022/10/14	0	0.00	1	58.50	58.70	-1	1,464	-0.07%
2022/10/13	1	57.50	0	0.00	55.20	1	1,456	0.07%
2022/10/11	0	0.00	2	58.80	59.60	-2	1,429	-0.14%
2022/10/07	0	0.00	0.1	62.80	62.50	-0.1	1,429	0.00%
2022/10/06	3	63.17	0	0.00	63.70	3	1,440	0.21%
2022/10/05	0	0.00	3.2	63.07	65.00	-3.2	1,425	-0.22%
2022/10/03	1	61.30	0	0.00	59.90	1	1,373	0.07%
2022/09/30	1	60.50	0	0.00	60.90	1	1,383	0.07%
2022/09/29	1	60.20	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	63.10	0	0.00	59.70	1	1,402	0.07%
2022/09/27	0	0.00	5	63.34	63.50	-5	1,407	-0.36%
2022/09/26	1.4	67.09	0	0.00	66.10	1.4	1,423	0.10%
2022/09/22	1.4	69.04	0	0.00	71.50	1.4	1,445	0.10%
2022/09/21	0.3	71.80	0	0.00	71.40	0.3	1,442	0.02%
2022/09/13	0	0.00	0.5	76.80	76.20	-0.5	1,498	-0.03%
2022/09/12	1	77.80	0	0.00	77.10	1	1,525	0.07%
2022/09/08	1	75.00	0	0.00	75.00	1	1,543	0.06%
2022/09/07	2.5	74.50	0	0.00	74.10	2.5	1,564	0.16%
2022/09/06	1	75.70	0	0.00	75.50	1	1,579	0.06%
2022/09/05	0.3	78.10	0	0.00	78.00	0.3	1,578	0.02%
2022/09/02	5	79.36	4	80.80	80.50	1	1,593	0.06%
2022/09/01	0.5	81.50	0	0.00	80.80	0.5	1,578	0.03%
2022/08/31	23	82.68	25	81.67	82.00	-2	1,524	-0.13%
2022/08/29	6	74.90	0	0.00	74.90	6	1,447	0.41%
2022/08/26	1	78.10	1	78.00	77.60	0	1,501	0.00%
2022/08/25	2	76.80	0	0.00	77.00	2	1,506	0.13%
2022/08/24	2	77.90	2	77.40	77.20	0	1,540	0.00%
2022/08/23	5	78.26	11	78.50	82.00	-6	1,536	-0.39%
2022/08/18	3	76.17	5	75.92	76.60	-2	1,507	-0.13%
2022/08/17	1	77.20	0	0.00	76.80	1	1,514	0.07%
2022/08/15	0	0.00	0.3	76.50	76.50	-0.3	1,532	-0.02%
2022/08/11	0	0.00	0.2	73.97	73.50	-0.2	1,545	-0.01%
2022/08/05	0	0.00	1	70.50	70.80	-1	1,650	-0.06%
2022/08/04	1	69.20	0	0.00	69.20	1	1,658	0.06%
2022/07/27	2.2	68.07	2	68.95	70.90	0.2	1,751	0.01%
2022/07/21	1	78.00	1.2	78.10	78.70	-0.2	1,764	-0.01%
2022/07/20	0	0.00	0.3	76.00	76.40	-0.3	1,792	-0.02%
2022/07/19	1	74.00	0	0.00	74.40	1	1,796	0.06%
2022/07/18	3	74.37	0	0.00	74.30	3	1,826	0.16%
2022/07/15	1	73.60	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0.3	70.27	0	0.00	72.80	0.3	1,835	0.02%
2022/07/13	3	70.63	0	0.00	69.30	3	1,821	0.16%
2022/07/12	1	69.30	0	0.00	68.60	1	1,825	0.05%
2022/07/11	0	0.00	1	71.10	71.40	-1	1,825	-0.05%
2022/07/08	5	70.96	1	72.90	72.30	4	1,823	0.22%
2022/07/07	0.2	69.10	0	0.00	69.10	0.2	1,815	0.01%
2022/07/05	0	0.00	0.1	72.00	70.70	-0.1	1,812	-0.01%
2022/07/04	0	0.00	1	74.70	72.00	-1	1,807	-0.06%
2022/07/01	0.8	78.60	0	0.00	77.10	0.8	1,816	0.04%
2022/06/29	1	84.90	1	84.90	84.60	0	1,799	0.00%
2022/06/28	1	84.60	0	0.00	84.30	1	1,797	0.06%
2022/06/23	1.3	80.38	0	0.00	80.70	1.3	1,818	0.07%
2022/06/22	1	81.40	1	82.40	80.20	0	1,829	0.00%
2022/06/21	1	83.00	0	0.00	83.20	1	1,825	0.05%
2022/06/20	2	80.85	1	81.60	79.50	1	1,819	0.05%
2022/06/17	0.1	83.92	0	0.00	82.60	0.1	1,799	0.00%
2022/06/14	1	86.80	1	87.20	88.50	0	1,838	0.00%
2022/06/13	1	90.80	0	0.00	88.10	1	1,867	0.05%
2022/06/10	0.1	93.20	3	93.00	93.40	-2.9	1,872	-0.15%
2022/06/08	0	0.00	3	93.10	92.90	-3	1,988	-0.15%
2022/06/07	2.1	94.77	0	0.00	94.60	2.1	1,983	0.11%
2022/06/06	2	97.10	2	96.70	96.70	0	1,972	0.00%
2022/06/02	0	0.00	1.5	94.50	94.10	-1.5	1,939	-0.08%
2022/06/01	2	95.10	0	0.00	95.40	2	1,958	0.10%
2022/05/31	4	92.35	2	94.30	94.40	2	1,934	0.10%
2022/05/27	0.5	88.50	2	88.00	88.20	-1.5	1,926	-0.08%
2022/05/26	1	84.90	1	85.40	84.10	0	1,914	0.00%
2022/05/25	0	84.70	0	0.00	84.90	0	1,933	0.00%
2022/05/24	3	84.20	1	84.20	83.60	2	1,972	0.10%
2022/05/23	0	0.00	1	86.50	85.70	-1	1,975	-0.05%
2022/05/20	4	86.93	0	0.00	87.80	4	1,996	0.20%
2022/05/18	3	89.20	2	88.15	88.00	1	2,001	0.05%
2022/05/17	0	0.00	3	85.57	88.80	-3	1,971	-0.15%
2022/05/16	1	83.10	11	83.65	82.00	-10	1,938	-0.52%
2022/05/13	10	83.10	0	0.00	83.60	10	1,979	0.51%
2022/05/12	2	83.45	2	82.85	81.30	0	2,035	0.00%
2022/05/10	1	82.40	1	78.70	82.30	0	2,107	0.00%
2022/05/09	1	80.50	0	0.00	80.00	1	2,170	0.05%
2022/05/06	2	82.05	0	0.00	82.10	2	2,175	0.09%
2022/05/05	4	83.58	4	83.88	85.30	0	2,191	0.00%
2022/05/04	1	85.60	1	84.30	84.30	0	2,143	0.00%
2022/04/28	2	84.90	2	84.05	83.90	0	2,166	0.00%
2022/04/27	2	85.10	0	0.00	83.10	2	2,167	0.09%
2022/04/26	0	0.00	10	91.61	89.80	-10	2,145	-0.47%
2022/04/20	0	0.00	0	91.00	90.60	0	2,184	0.00%
2022/04/19	0	92.90	0	0.00	91.40	0	2,299	0.00%
2022/04/14	0	98.35	0	0.00	97.80	0	2,434	0.00%
2022/04/12	1	97.10	0.1	97.10	97.60	0.9	2,501	0.04%
2022/04/11	1	97.80	1	95.31	95.00	0	2,500	0.00%
2022/04/07	2	94.90	3	95.17	95.70	-1	2,509	-0.04%
2022/04/06	0	0.00	2	98.35	98.40	-2	2,477	-0.08%
2022/04/01	1	99.50	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	101.00	3	101.00	100.50	-2	2,508	-0.08%
2022/03/29	0	103.00	1	102.00	103.00	-1	2,559	-0.04%
2022/03/28	1	101.00	3	100.50	101.50	-2	2,593	-0.08%
2022/03/25	5	101.90	0	0.00	103.00	5	2,609	0.19%
2022/03/23	0	0.00	10	102.45	101.50	-10	2,726	-0.37%
2022/03/22	0	102.00	0	0.00	101.50	0	2,738	0.00%
2022/03/21	5	101.60	0	0.00	101.50	5	2,741	0.18%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	0.00	4.1	100.50	101.50	-4.1	2,748	-0.15%
2022/03/16	0	0.00	2	98.10	98.00	-2	2,722	-0.07%
2022/03/15	0	0.00	1	95.30	93.50	-1	2,697	-0.04%
2022/03/14	5	96.50	0	0.00	97.70	5	2,684	0.19%
2022/03/11	3	98.60	1	98.50	98.20	2	2,642	0.08%
2022/03/10	1	103.50	1	103.50	103.00	0	2,574	0.00%
2022/03/08	1	101.50	2	100.90	99.60	-1	2,604	-0.04%
2022/03/07	1	101.50	1	102.00	101.50	0	2,589	0.00%
2022/03/03	2	109.75	1	109.00	110.00	1	2,628	0.04%
2022/03/01	10	106.50	6	105.33	106.50	4	2,633	0.15%
2022/02/25	2	101.00	1	101.50	101.50	1	2,676	0.04%
2022/02/24	4.1	101.99	0	0.00	101.00	4.1	2,723	0.15%
2022/02/23	0	0.00	2	108.00	108.00	-2	2,710	-0.07%
2022/02/22	4	105.00	0.5	104.50	104.50	3.5	2,759	0.13%
2022/02/21	0	110.00	0	0.00	109.50	0	2,769	0.00%
2022/02/18	2	110.50	0	0.00	110.00	2	2,858	0.07%
2022/02/17	1	111.50	7	109.64	111.50	-6	2,913	-0.21%
2022/02/16	1	109.00	1	109.00	109.00	0	2,929	0.00%
2022/02/15	5	109.20	1	108.00	107.50	4	2,937	0.14%
2022/02/14	1	110.00	1	110.00	108.50	0	2,902	0.00%
2022/02/11	4.5	113.39	0	0.00	113.50	4.5	2,876	0.16%
2022/02/10	0	0.00	1	116.50	118.00	-1	2,850	-0.04%
2022/02/09	2.1	112.75	1.2	113.67	114.50	0.9	2,845	0.03%
2022/02/08	0	0.00	2	117.00	116.00	-2	2,795	-0.07%
2022/02/07	1	113.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	118.00	0	0.00	116.50	0	2,887	0.00%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/21	2	119.25	1	117.00	117.00	1	3,215	0.03%
2022/01/20	0	0.00	1	121.50	121.50	-1	3,291	-0.03%
2022/01/19	2	120.75	0	0.00	119.50	2	3,567	0.06%
2022/01/18	1.1	122.04	0	0.00	122.00	1.1	3,646	0.03%
2022/01/17	0	0.00	1	122.00	124.50	-1	3,659	-0.03%
2022/01/13	1	117.50	0	0.00	119.50	1	3,747	0.03%
2022/01/12	9	120.22	0	0.00	119.00	9	3,707	0.24%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	128.50	2	128.25	130.50	-2	3,587	-0.06%
2022/01/07	3	130.17	1	131.50	130.50	2	3,580	0.06%
2022/01/06	2	135.50	0	0.00	136.00	2	3,506	0.06%
2022/01/05	0	0.00	1	140.00	138.50	-1	3,510	-0.03%
2022/01/04	2	144.00	1	144.50	144.50	1	3,482	0.03%
2022/01/03	0	0.00	2	144.00	143.50	-2	3,523	-0.06%
2021/12/29	0.2	141.50	6	141.08	142.00	-5.8	3,609	-0.16%
2021/12/28	0	0.00	2	144.50	143.00	-2	3,672	-0.05%
2021/12/27	4	142.63	0	0.00	142.50	4	3,682	0.11%
2021/12/23	5	141.50	0	0.00	141.00	5	3,746	0.13%
2021/12/22	1	139.50	0	0.00	139.50	1	3,769	0.03%
2021/12/21	1	134.50	0	0.00	137.50	1	3,741	0.03%
2021/12/17	3	136.17	4	135.50	137.50	-1	3,723	-0.03%
2021/12/16	3	140.83	8	143.00	142.50	-5	3,647	-0.14%
2021/12/14	3	140.17	1	143.00	139.50	2	3,746	0.05%
2021/12/13	1	146.00	0	0.00	144.00	1	3,887	0.03%
2021/12/10	3	141.83	1	142.50	141.50	2	4,011	0.05%
2021/12/09	0	0.00	4	144.25	144.00	-4	4,040	-0.10%
2021/12/08	3	148.00	0	0.00	145.00	3	4,087	0.07%
2021/12/07	2	146.00	0	0.00	146.00	2	4,097	0.05%
2021/12/06	3	144.83	15	144.47	144.00	-12	4,114	-0.29%
2021/12/03	1	145.50	7	146.43	146.00	-6	4,183	-0.14%
2021/12/02	2	147.25	0	0.00	146.00	2	4,229	0.05%
2021/12/01	0	0.00	3	146.17	146.50	-3	4,262	-0.07%
2021/11/30	12	149.46	2	150.00	147.00	10	4,382	0.23%
2021/11/29	1	147.50	2	142.50	147.00	-1	4,439	-0.02%
2021/11/26	4	142.88	8	142.94	145.00	-4	4,498	-0.09%
2021/11/25	6.1	150.31	11	148.45	148.00	-4.9	4,473	-0.11%
2021/11/24	5	150.00	3	149.50	149.00	2	4,490	0.04%
2021/11/23	3	152.50	2	151.75	151.00	1	4,467	0.02%
2021/11/22	1	155.00	4	155.75	156.00	-3	4,482	-0.07%
2021/11/19	25	158.96	4	158.50	156.00	21	4,636	0.45%
2021/11/18	3	157.17	1	159.00	156.00	2	4,675	0.04%
2021/11/17	3	155.83	12	155.67	157.50	-9	4,698	-0.19%
2021/11/16	10	154.00	3	154.83	154.50	7	4,643	0.15%
2021/11/15	3	152.50	0	0.00	151.50	3	4,594	0.07%
2021/11/12	1	154.00	0	0.00	152.50	1	4,614	0.02%
2021/11/11	0	0.00	1	151.50	150.00	-1	4,616	-0.02%
2021/11/10	1	149.00	2.1	151.27	151.50	-1.1	4,664	-0.02%
2021/11/09	6.1	148.60	1	148.50	148.50	5.1	4,682	0.11%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	2.2	149.36	2	149.00	152.00	0.2	4,661	0.00%
2021/11/04	5	151.20	5	150.20	150.00	0	4,693	0.00%
2021/11/03	0	0.00	1	156.50	155.00	-1	4,630	-0.02%
2021/11/02	9	161.17	7.3	155.60	154.00	1.8	4,621	0.04%
2021/11/01	4	159.75	2	159.25	161.00	2	4,584	0.04%
2021/10/29	12.1	163.21	11	162.27	159.50	1.1	4,642	0.02%
2021/10/28	6	159.83	7	159.36	158.50	-1	4,492	-0.02%
2021/10/27	28.3	157.10	25	159.24	161.50	3.3	4,457	0.07%
2021/10/26	1	145.50	4	148.50	149.00	-3	4,249	-0.07%
2021/10/25	0	0.00	1	140.50	143.00	-1	4,228	-0.02%
2021/10/22	7	138.64	4	137.75	140.00	3	4,315	0.07%
2021/10/21	1	148.50	1	150.00	143.50	0	4,357	0.00%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	0.00	2	143.00	143.00	-2	4,470	-0.04%
2021/10/18	0	0.00	1	140.50	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	0.1	140.00	140.00	-0.1	4,962	0.00%
2021/10/14	0	0.00	1	136.50	136.00	-1	5,063	-0.02%
2021/10/13	6	132.08	5	133.50	133.50	1	5,126	0.02%
2021/10/12	9.1	137.56	6	138.92	136.50	3	5,191	0.06%
2021/10/08	3	144.49	2	142.25	142.00	1	5,281	0.02%
2021/10/07	6	140.42	5	141.90	141.50	1	5,378	0.02%
2021/10/06	2	136.00	2	139.25	137.50	0	5,607	0.00%
2021/10/05	1	138.50	1	137.00	138.50	0	5,874	0.00%
2021/10/04	2	134.75	1	135.00	132.00	1	6,024	0.02%
2021/10/01	2	139.00	0	0.00	136.50	2	6,243	0.03%
2021/09/30	1	139.50	1	141.00	143.50	0	6,511	0.00%
2021/09/29	1	143.00	0	0.00	140.50	1	6,543	0.02%
2021/09/27	1	151.50	1	149.50	149.50	0	6,785	0.00%
2021/09/22	1	150.00	0	0.00	149.50	1	7,012	0.01%
2021/09/17	5	146.20	5	148.10	150.50	0	7,006	0.00%
2021/09/16	8	149.13	7	148.79	144.50	1	7,056	0.01%
2021/09/15	3	152.50	0	0.00	150.00	3	7,098	0.04%
2021/09/10	2	163.00	2	163.00	163.50	0	7,043	0.00%
2021/09/09	3	165.67	1	166.50	165.00	2	7,066	0.03%
2021/09/08	0	0.00	1	163.00	164.00	-1	7,095	-0.01%
2021/09/07	1	165.00	1.5	165.50	165.00	-0.5	7,193	-0.01%
2021/09/06	1	171.00	0	0.00	172.00	1	7,207	0.01%
2021/09/03	5	176.00	3	174.83	174.00	2	7,311	0.03%
2021/09/02	2	176.25	6	175.75	175.00	-4	7,603	-0.05%
2021/09/01	4	173.00	6	172.00	175.00	-2	7,580	-0.03%
2021/08/31	2	168.00	1.2	167.00	168.50	0.8	7,481	0.01%
2021/08/30	2	167.50	2	165.75	166.00	0	7,499	0.00%
2021/08/27	1	172.00	1	171.00	170.50	0	7,502	0.00%
2021/08/26	10	167.65	3	169.67	170.50	7	7,514	0.09%
2021/08/25	10.5	166.10	8.2	167.89	170.00	2.3	7,537	0.03%
2021/08/24	1	161.00	4.7	160.93	162.00	-3.7	7,398	-0.05%
2021/08/23	0	0.00	2	152.75	155.00	-2	7,405	-0.03%
2021/08/20	2.2	145.00	2.3	143.13	145.00	-0.1	7,416	0.00%
2021/08/19	2.2	145.55	2	146.50	144.50	0.2	7,559	0.00%
2021/08/18	1	145.50	1	146.50	150.00	0	7,845	0.00%
2021/08/17	2	148.00	1	149.00	145.50	1	7,965	0.01%
2021/08/16	1.2	140.25	1	144.00	147.50	0.2	7,970	0.00%
2021/08/13	0.2	146.00	2	146.00	145.00	-1.8	7,943	-0.02%
2021/08/11	2	151.25	2	153.00	152.00	0	8,010	0.00%
2021/08/10	0	0.00	1	155.50	154.00	-1	8,085	-0.01%
2021/08/09	2.5	161.20	1	158.50	158.50	1.5	8,142	0.02%
2021/08/05	6	163.92	7	162.64	163.50	-1	8,291	-0.01%
2021/08/04	4	165.13	4.1	166.76	165.50	-0.1	8,341	0.00%
2021/08/03	6	161.83	15	161.50	162.00	-9	8,289	-0.11%
2021/08/02	3	165.17	2	167.00	161.50	1	8,306	0.01%
2021/07/30	1	167.50	2	167.75	164.00	-1	8,322	-0.01%
2021/07/29	5	163.70	2	165.75	167.00	3	8,323	0.04%
2021/07/28	4	166.63	1	167.50	165.00	3	8,391	0.04%
2021/07/27	5	173.10	4	171.63	169.50	1	8,463	0.01%
2021/07/26	1	178.50	1.2	179.42	177.50	-0.2	8,524	0.00%
2021/07/23	3.7	179.43	6	179.00	176.00	-2.3	8,542	-0.03%
2021/07/22	22.1	187.28	9	186.17	183.50	13.1	8,500	0.15%
2021/07/21	3	181.67	4.1	184.87	187.50	-1.1	8,323	-0.01%
2021/07/20	2	181.23	3	177.67	173.50	-1	8,132	-0.01%
2021/07/19	4	181.25	7.3	181.16	181.00	-3.3	8,090	-0.04%
2021/07/16	2	180.75	4	182.75	178.00	-2	8,076	-0.02%
2021/07/15	3	184.67	16	185.81	186.00	-13	8,031	-0.16%
2021/07/14	2	184.50	4	187.50	187.00	-2	7,974	-0.03%
2021/07/13	29	189.14	18	187.11	181.50	11	7,875	0.14%
2021/07/12	11	181.09	13	183.62	187.00	-2	7,644	-0.03%
2021/07/09	12	172.58	2	175.00	171.00	10	7,354	0.14%
2021/07/08	5	168.60	3	171.50	170.00	2	7,228	0.03%
2021/07/07	2	165.75	5	166.80	167.50	-3	7,034	-0.04%
2021/07/06	1	163.50	0	0.00	160.50	1	6,822	0.01%
2021/07/05	3	163.00	4	163.00	161.50	-1	6,856	-0.01%
2021/07/02	2	160.50	12	159.21	160.50	-10	6,846	-0.15%
2021/07/01	3	152.17	1	156.00	150.00	2	6,993	0.03%
2021/06/30	5	157.90	8	157.19	155.50	-3	6,981	-0.04%
2021/06/29	1	155.50	1	157.00	154.00	0	6,883	0.00%
2021/06/28	4	155.63	0	0.00	156.50	4	6,977	0.06%
2021/06/25	1	157.00	15.3	157.25	155.00	-14.3	6,965	-0.20%
2021/06/24	12	155.92	27	156.72	155.50	-15	6,906	-0.22%
2021/06/23	1	153.00	5.1	152.79	152.00	-4.1	6,737	-0.06%
2021/06/22	1	150.50	3	150.33	148.50	-2	6,674	-0.03%
2021/06/21	0	0.00	9	149.17	149.50	-9	6,650	-0.14%
2021/06/18	9	151.28	8	151.44	149.00	1	6,656	0.02%
2021/06/17	3	149.50	1	150.50	151.00	2	6,696	0.03%
2021/06/16	6	150.92	3	155.00	148.50	3	6,684	0.04%
2021/06/15	2	149.75	3	150.00	151.00	-1	6,544	-0.02%
2021/06/11	9	149.33	11	148.41	147.00	-2	6,582	-0.03%
2021/06/10	10	148.45	13	149.81	147.00	-3	6,566	-0.05%
2021/06/09	6	140.00	9.2	141.11	141.00	-3.2	6,218	-0.05%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	3	138.83	3	138.00	138.50	0	6,302	0.00%
2021/06/04	2	136.00	4	137.25	140.00	-2	6,304	-0.03%
2021/06/03	1	138.00	8	139.25	137.50	-7	6,390	-0.11%
2021/06/02	13	137.96	0	0.00	136.00	13	6,376	0.20%
2021/06/01	2	144.00	0	0.00	143.00	2	6,310	0.03%
2021/05/28	1.1	140.00	2	141.75	141.50	-0.9	6,278	-0.01%
2021/05/27	4.2	139.06	3	138.83	138.00	1.2	6,266	0.02%
2021/05/26	5	137.60	3	140.83	135.50	2	6,186	0.03%
2021/05/25	1	133.50	9.1	133.46	135.00	-8.1	5,925	-0.14%
2021/05/21	1	119.50	2	120.50	122.00	-1	5,878	-0.02%
2021/05/20	1	118.00	1	117.50	117.00	0	5,981	0.00%
2021/05/19	2	120.75	2	120.50	121.50	0	6,021	0.00%
2021/05/18	2	121.50	4	122.25	123.00	-2	6,011	-0.03%
2021/05/17	2	112.00	3	116.00	117.00	-1	6,035	-0.02%
2021/05/14	4	119.25	2	119.50	116.00	2	6,001	0.03%
2021/05/13	4.1	120.48	7	114.14	121.50	-2.9	6,052	-0.05%
2021/05/12	2	113.75	6	110.50	113.00	-4	6,237	-0.06%
2021/05/11	9	120.67	1	119.00	119.00	8	6,303	0.13%
2021/05/10	4	130.13	0	0.00	129.50	4	6,376	0.06%
2021/05/07	1.3	133.10	1	130.50	134.50	0.3	6,490	0.00%
2021/05/06	0	0.00	1	124.00	124.00	-1	6,531	-0.02%
2021/05/05	3	129.50	2	128.25	127.00	1	6,646	0.02%
2021/05/04	6	128.92	6	134.15	129.00	0	6,867	0.00%
2021/05/03	20	145.85	1.1	148.69	141.50	18.9	7,454	0.25%
2021/04/29	12	157.38	3	158.17	156.00	9	7,692	0.12%
2021/04/28	8	159.88	6	161.00	158.00	2	7,845	0.03%
2021/04/27	6	156.33	5	157.00	159.00	1	7,982	0.01%
2021/04/26	1	152.50	1	153.50	152.00	0	8,109	0.00%
2021/04/23	6	149.92	3	150.50	152.00	3	8,168	0.04%
2021/04/22	4	152.13	2	151.00	148.50	2	8,232	0.02%
2021/04/21	3	157.00	2	156.50	156.00	1	8,435	0.01%
2021/04/20	2	156.00	2	158.00	159.00	0	8,825	0.00%
2021/04/19	2	153.00	5.2	156.29	158.00	-3.2	9,012	-0.04%
2021/04/16	3	153.33	0	0.00	152.50	3	9,471	0.03%
2021/04/15	2	155.00	1	155.00	156.00	1	9,474	0.01%
2021/04/14	10	152.30	6	153.34	155.00	4	9,509	0.04%
2021/04/13	7	159.93	2.1	161.24	158.50	5	9,638	0.05%
2021/04/12	12	167.29	10	166.40	163.00	2	9,678	0.02%
2021/04/09	4	168.13	6	166.75	164.00	-2	9,762	-0.02%
2021/04/08	7	168.14	12	169.13	166.50	-5	9,878	-0.05%
2021/04/07	9	164.78	21	166.00	165.50	-12	9,876	-0.12%
2021/04/06	5	154.70	6	156.67	157.00	-1	9,798	-0.01%
2021/04/01	4	155.88	1	158.46	153.00	3	10,358	0.03%
2021/03/31	10	152.90	6	153.92	156.00	4	10,433	0.04%
2021/03/30	2.1	147.81	2	148.25	149.00	0.1	10,451	0.00%
2021/03/29	2	146.50	1	147.00	147.50	1	10,529	0.01%
2021/03/26	2	144.00	2	144.50	145.50	0	10,544	0.00%
2021/03/25	1	140.50	0	0.00	141.00	1	10,589	0.01%
2021/03/24	2	143.50	0	0.00	142.50	2	10,613	0.02%
2021/03/23	2	142.50	2	141.50	142.50	0	10,681	0.00%
2021/03/22	4	141.75	5	141.50	141.00	-1	10,744	-0.01%
2021/03/19	3	145.00	0	0.00	144.50	3	10,707	0.03%
2021/03/18	1	147.50	2	147.50	148.00	-1	10,725	-0.01%
2021/03/17	4.1	148.29	3	147.67	146.00	1.1	10,821	0.01%
2021/03/16	4	147.01	1	148.00	146.50	3	10,811	0.03%
2021/03/15	1	147.50	2	150.50	147.50	-1	10,953	-0.01%
2021/03/12	3	154.33	1	152.00	152.00	2	10,983	0.02%
2021/03/11	4	149.63	0	0.00	150.50	4	11,073	0.04%
2021/03/09	7	145.07	14	147.68	149.50	-7	11,559	-0.06%
2021/03/08	2	156.00	1	158.00	152.50	1	12,197	0.01%
2021/03/04	2	160.00	2	161.25	158.00	0	12,337	0.00%
2021/03/03	2	160.50	5.2	160.94	163.00	-3.2	12,440	-0.03%
2021/03/02	4.1	162.24	0	0.00	161.00	4.1	12,817	0.03%
2021/02/26	6	160.33	3	160.17	159.50	3	12,899	0.02%
2021/02/25	4	169.13	7	167.64	166.00	-3	12,939	-0.02%
2021/02/24	2	168.50	2	170.50	166.50	0	13,244	0.00%
2021/02/23	3	167.67	0	0.00	167.50	3	13,435	0.02%
2021/02/22	14	172.25	3	170.67	171.00	11	13,582	0.08%
2021/02/19	0.2	167.77	3	166.17	167.00	-2.8	13,916	-0.02%
2021/02/18	1	163.00	2	164.50	164.50	-1	14,899	-0.01%
2021/02/17	5	163.60	4	163.50	164.50	1	15,466	0.01%
2021/02/05	5	157.41	2	158.25	156.00	3	15,559	0.02%
2021/02/04	6	158.75	2	157.25	159.50	4	15,583	0.03%
2021/02/03	15	170.67	17	164.76	163.00	-2	15,439	-0.01%
2021/02/02	10	159.40	11	161.59	168.00	-1	15,199	-0.01%
2021/02/01	14	152.07	19	153.82	155.50	-5	15,066	-0.03%
2021/01/29	22.1	163.57	18	155.86	155.00	4.1	14,987	0.03%
2021/01/28	10	161.95	7	162.86	160.00	3	14,856	0.02%
2021/01/27	25.1	166.32	18	167.28	166.50	7.1	14,893	0.05%
2021/01/26	22.1	169.94	17	165.79	163.00	5.1	14,728	0.03%
2021/01/25	19	171.29	13.5	173.42	167.00	5.5	14,401	0.04%
2021/01/22	8	158.56	11.9	160.93	166.00	-3.9	13,660	-0.03%
2021/01/21	5	151.40	17.1	152.26	151.00	-12.1	13,328	-0.09%
2021/01/20	12	148.25	10.1	146.62	146.50	1.9	13,151	0.01%
2021/01/19	5	149.00	13	149.31	150.00	-8	12,974	-0.06%
2021/01/18	6	140.42	5.1	140.08	142.50	0.9	12,790	0.01%
2021/01/15	10	145.35	7	142.57	142.50	3	12,768	0.02%
2021/01/14	23	150.39	16	149.56	146.00	7	12,692	0.06%
2021/01/13	10	147.50	12.2	149.15	149.00	-2.2	12,473	-0.02%
2021/01/12	13	143.23	13	141.85	140.00	0	12,074	0.00%
2021/01/11	5.2	142.28	21.5	143.14	144.50	-16.3	11,881	-0.14%
2021/01/08	2	132.75	3	132.83	134.00	-1	11,457	-0.01%
2021/01/07	2	133.50	4.1	132.63	132.50	-2.1	11,486	-0.02%
2021/01/06	15	136.60	8.2	134.82	133.50	6.8	11,728	0.06%
2021/01/05	7	137.79	7	138.00	138.50	0	11,645	0.00%
2021/01/04	4.1	137.27	2.2	135.86	138.50	1.9	11,776	0.02%
2020/12/31	9	138.44	9	137.94	135.00	0	11,690	0.00%
2020/12/30	71	137.55	72	138.01	137.00	-1	11,732	-0.01%
2020/12/29	13	137.31	10	136.50	136.50	3	11,841	0.03%
2020/12/28	52.5	137.36	70	136.53	138.00	-17.5	11,835	-0.15%
2020/12/25	2	129.75	11	130.00	131.00	-9	11,339	-0.08%
2020/12/24	5	128.30	12	130.54	127.00	-7	11,406	-0.06%
2020/12/23	3	126.00	17	125.62	128.00	-14	11,591	-0.12%
2020/12/22	4	125.63	3.2	123.63	122.00	0.8	11,699	0.01%
2020/12/21	2.3	120.58	3	123.19	126.00	-0.7	11,830	-0.01%
2020/12/18	4	123.88	1	123.00	123.00	3	11,962	0.03%
2020/12/17	8	124.63	4	125.00	125.50	4	12,014	0.03%
2020/12/16	13	123.38	10	123.55	123.50	3	12,000	0.02%
2020/12/15	5.4	119.78	10	119.15	119.00	-4.6	12,041	-0.04%
2020/12/14	7	121.71	4	122.13	121.00	3	12,254	0.02%
2020/12/11	3	120.02	4	121.75	121.50	-1	12,564	-0.01%
2020/12/10	1.1	124.64	2	126.00	125.00	-0.9	12,969	-0.01%
2020/12/09	15	129.40	13.1	128.81	128.50	1.9	13,476	0.01%
2020/12/08	1	123.52	9	124.61	124.50	-8	13,588	-0.06%
2020/12/07	9.1	124.11	5	124.90	123.00	4.1	13,556	0.03%
2020/12/04	13	128.85	7	127.57	129.00	6	13,392	0.04%
2020/12/03	26	132.90	14	132.82	128.00	12	13,218	0.09%
2020/12/02	31	128.94	32.3	129.55	131.00	-1.3	12,834	-0.01%
2020/12/01	3.2	120.03	8	122.19	123.50	-4.8	12,089	-0.04%
2020/11/30	4	123.38	2	123.25	121.50	2	12,080	0.02%
2020/11/27	6.2	123.40	6	123.50	122.00	0.2	11,996	0.00%
2020/11/26	24	123.81	28	123.46	124.50	-4	11,870	-0.03%
2020/11/25	15	119.47	11	118.45	117.00	4	11,431	0.03%
2020/11/24	17	121.12	24	121.42	120.50	-7	11,304	-0.06%
2020/11/23	28	125.68	19	123.58	122.00	9	11,216	0.08%
2020/11/20	16	120.31	24	122.71	126.00	-8	10,951	-0.07%
2020/11/19	13	121.54	10	121.95	121.00	3	10,676	0.03%
2020/11/18	86	120.69	80	118.99	121.50	6	10,487	0.06%
2020/11/17	67	123.73	55	122.10	118.50	12	10,075	0.12%
2020/11/16	9	116.78	21.7	117.88	119.00	-12.7	9,131	-0.14%
2020/11/13	7	106.21	6	105.92	108.50	1	8,563	0.01%
2020/11/12	4	104.13	2	104.25	104.50	2	8,433	0.02%
2020/11/11	2	102.25	4	102.00	102.50	-2	8,359	-0.02%
2020/11/10	1	100.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	2	104.00	10	103.90	104.00	-8	8,364	-0.10%
2020/11/05	0.1	103.50	0	0.00	103.00	0.1	8,347	0.00%
2020/11/04	7	103.64	7	103.64	102.50	0	8,368	0.00%
2020/11/03	4	100.75	3	101.17	100.50	1	8,487	0.01%
2020/11/02	4	98.43	2	99.95	99.50	2	8,522	0.02%
2020/10/30	1	98.70	0	0.00	98.50	1	8,509	0.01%
2020/10/29	4	100.00	4	100.00	100.50	0	8,513	0.00%
2020/10/28	5	104.00	2	103.50	102.00	3	8,516	0.04%
2020/10/27	1	103.50	2	104.25	104.50	-1	8,513	-0.01%
2020/10/26	3	103.67	2	102.25	102.00	1	8,498	0.01%
2020/10/23	2	103.50	4	103.88	104.00	-2	8,564	-0.02%
2020/10/22	1	100.50	1	101.00	101.00	0	8,547	0.00%
2020/10/21	1	104.00	1	102.50	102.50	0	8,582	0.00%
2020/10/20	5	103.00	6	103.08	102.50	-1	8,585	-0.01%
2020/10/16	0	0.00	6	102.75	101.00	-6	8,639	-0.07%
2020/10/15	3	105.00	4	104.25	103.50	-1	8,629	-0.01%
2020/10/14	20	107.48	21	107.71	105.00	-1	8,754	-0.01%
2020/10/13	6	105.83	3	105.17	106.00	3	8,527	0.04%
2020/10/12	8.5	105.29	20	104.93	106.00	-11.5	8,498	-0.14%
2020/10/08	3.5	103.14	2	102.00	101.00	1.5	8,424	0.02%
2020/10/07	12	105.42	12	104.67	102.50	0	8,470	0.00%
2020/10/06	11	104.32	12	104.58	104.50	-1	8,478	-0.01%
2020/10/05	9	102.39	14	102.86	103.50	-5	8,798	-0.06%
2020/09/30	2	100.05	0	0.00	101.50	2	9,160	0.02%
2020/09/29	15	101.19	17	100.31	101.00	-2	9,258	-0.02%
2020/09/28	19	100.67	27	99.54	102.00	-8	9,259	-0.09%
2020/09/25	13	98.45	11	95.25	94.60	2	9,281	0.02%
2020/09/24	20	98.72	12	98.75	97.10	8	9,450	0.08%
2020/09/23	11.2	99.24	14	99.94	102.00	-2.8	9,534	-0.03%
2020/09/22	18	96.81	19	97.14	98.00	-1	9,348	-0.01%
2020/09/21	12	98.84	16	99.16	97.40	-4	9,295	-0.04%
2020/09/18	14	99.26	14	99.31	98.60	0	9,229	0.00%
2020/09/17	15	101.43	18	101.72	100.00	-3	9,114	-0.03%
2020/09/16	23	101.24	24	101.47	100.00	-1	8,922	-0.01%
2020/09/15	30	100.70	49.1	100.28	102.00	-19.1	8,637	-0.22%
2020/09/14	49	98.89	60	99.23	96.70	-11	8,137	-0.14%
2020/09/11	5	93.68	29	93.12	95.30	-24	7,562	-0.32%
2020/09/10	8	89.58	6	90.00	89.20	2	7,233	0.03%
2020/09/09	2	87.35	2	88.35	89.00	0	7,201	0.00%
2020/09/08	0	0.00	1	87.60	88.20	-1	7,241	-0.01%
2020/09/07	9	88.67	9	88.72	87.40	0	7,315	0.00%
2020/09/03	12	89.71	2	89.30	88.00	10	7,371	0.14%
2020/09/02	0	0.00	3	86.70	87.30	-3	7,348	-0.04%
2020/09/01	13	85.28	0	0.00	85.10	13	7,370	0.18%
2020/08/31	5	86.88	0	0.00	86.30	5	7,492	0.07%
2020/08/28	1	86.40	3	87.07	87.20	-2	7,879	-0.03%
2020/08/27	1	89.80	1	88.00	88.10	0	7,968	0.00%
2020/08/26	3	88.60	5	88.88	89.50	-2	8,010	-0.02%
2020/08/25	1	85.10	0	0.00	85.00	1	7,989	0.01%
2020/08/21	1	83.20	0	0.00	84.50	1	8,076	0.01%
2020/08/20	4	82.38	25	81.32	81.50	-21	8,083	-0.26%
2020/08/19	0	0.00	11.1	88.12	86.20	-11.1	8,041	-0.14%
2020/08/18	1	88.80	10	89.53	88.80	-9	8,071	-0.11%
2020/08/17	15	91.81	2	92.30	91.70	13	8,058	0.16%
2020/08/14	1	92.40	5	91.64	92.60	-4	8,104	-0.05%
2020/08/12	5	93.38	0	0.00	93.10	5	8,303	0.06%
2020/08/11	12	95.82	8	96.03	94.60	4	8,348	0.05%
2020/08/10	14	97.88	8	96.88	96.10	6	8,378	0.07%
2020/08/07	37	100.33	28	100.15	98.50	9	8,401	0.11%
2020/08/05	3	97.33	3	97.63	97.50	0	8,329	0.00%
2020/08/04	4	96.50	5	96.24	96.60	-1	8,709	-0.01%
2020/08/03	5	97.08	2	96.10	96.10	3	9,128	0.03%
2020/07/31	5	94.38	6	95.38	97.20	-1	9,216	-0.01%
2020/07/30	5	94.22	4	94.38	94.50	1	9,312	0.01%
2020/07/29	4	92.83	0	0.00	93.80	4	9,369	0.04%
2020/07/28	6	94.68	9	94.19	91.90	-3	9,396	-0.03%
2020/07/27	5	96.80	4	96.33	95.90	1	9,428	0.01%
2020/07/24	1	99.30	5	97.18	96.10	-4	9,679	-0.04%
2020/07/23	1.2	99.43	3	99.10	98.60	-1.8	9,680	-0.02%
2020/07/22	5	98.94	3	98.93	99.10	2	9,783	0.02%
2020/07/21	2	96.90	1	97.20	97.70	1	9,763	0.01%
2020/07/20	6	95.63	6	96.33	95.40	0	9,771	0.00%
2020/07/17	15	98.29	9	98.54	97.20	6	9,794	0.06%
2020/07/16	1	96.90	0	0.00	96.30	1	9,711	0.01%
2020/07/15	1	98.60	11	97.46	96.00	-10	9,738	-0.10%
2020/07/14	8	99.23	17	98.05	97.70	-9	9,932	-0.09%
2020/07/13	14	101.29	5	102.40	102.00	9	9,837	0.09%
2020/07/10	21	102.79	37	102.51	101.00	-16	9,772	-0.16%
2020/07/09	158	110.53	126	108.43	107.00	32	9,605	0.33%	大買/大賣/
2020/07/08	53	105.74	26	107.83	110.50	27	9,125	0.30%
2020/07/07	20	101.54	18	100.31	101.00	2	8,593	0.02%
2020/07/06	12	100.44	10	100.10	101.00	2	8,494	0.02%
2020/07/03	34	100.44	29	100.55	98.20	5	8,424	0.06%
2020/07/02	29	99.37	13	99.18	99.10	16	8,282	0.19%
2020/07/01	4	95.08	19	94.68	95.60	-15	7,965	-0.19%
2020/06/30	0	0.00	5	90.32	90.50	-5	7,750	-0.06%
2020/06/29	4	90.38	3	90.77	90.60	1	7,847	0.01%
2020/06/24	3	92.87	8	92.94	91.90	-5	7,896	-0.06%
2020/06/23	5	93.24	4	93.65	92.20	1	8,098	0.01%
2020/06/22	5	93.42	15	94.38	93.40	-10	8,226	-0.12%
2020/06/19	3	93.83	5	94.22	93.40	-2	8,300	-0.02%
2020/06/18	4	93.18	11	93.13	93.10	-7	8,361	-0.08%
2020/06/17	14.2	93.33	8	92.98	93.00	6.2	8,467	0.07%
2020/06/16	3	91.63	5	92.84	93.30	-2	8,585	-0.02%
2020/06/15	13.1	91.22	5	90.54	89.90	8.1	8,755	0.09%
2020/06/12	4.2	87.66	6	89.22	91.40	-1.8	8,897	-0.02%
2020/06/11	8	92.88	8	93.16	90.10	0	9,037	0.00%
2020/06/10	10.5	94.40	19	94.78	94.50	-8.5	9,128	-0.09%
2020/06/09	4	93.48	8	93.51	93.70	-4	9,272	-0.04%
2020/06/08	9	94.50	12	93.92	93.00	-3	9,412	-0.03%
2020/06/05	3	93.97	3	94.10	94.00	0	9,435	0.00%
2020/06/04	25	94.17	20.1	94.22	93.50	4.9	9,492	0.05%
2020/06/03	33	95.40	43.1	95.77	93.70	-10.1	9,494	-0.11%
2020/06/02	12	92.55	7	91.89	91.10	5	9,284	0.05%
2020/06/01	7	91.14	10	91.65	91.90	-3	9,379	-0.03%
2020/05/29	10	88.00	10	88.84	90.80	0	9,702	0.00%
2020/05/28	6	89.17	5	87.80	87.80	1	9,720	0.01%
2020/05/27	7	89.63	4	90.10	88.80	3	9,788	0.03%
2020/05/26	9	89.06	17	88.61	88.50	-8	9,806	-0.08%
2020/05/25	4	86.25	4	87.10	88.80	0	9,789	0.00%
2020/05/22	12	85.79	2	86.95	85.90	10	9,781	0.10%
2020/05/21	17	86.94	12	87.89	88.80	5	9,752	0.05%
2020/05/20	7	85.71	2	85.40	85.30	5	9,695	0.05%
2020/05/19	5	86.00	3	86.87	86.70	2	9,667	0.02%
2020/05/18	19	87.93	12	85.94	85.80	7	9,616	0.07%
2020/05/15	13	92.82	8	91.43	91.10	5	9,483	0.05%
2020/05/14	11	93.99	15	93.56	92.30	-4	9,493	-0.04%
2020/05/13	9.1	94.15	6	94.17	95.30	3.1	9,489	0.03%
2020/05/12	25	94.45	3	94.90	93.40	22	9,548	0.23%
2020/05/11	41	99.59	33	98.80	97.50	8	9,540	0.08%
2020/05/08	11	94.53	25	94.51	96.10	-14	9,189	-0.15%
2020/05/07	13	91.11	25	91.22	91.40	-12	8,821	-0.14%
2020/05/06	13	90.05	7	90.04	89.00	6	8,781	0.07%
2020/05/05	12	89.28	5	88.94	88.50	7	8,759	0.08%
2020/05/04	2	88.65	6	88.73	88.50	-4	9,065	-0.04%
2020/04/30	22	91.68	17	92.02	90.60	5	9,148	0.05%
2020/04/29	19	92.58	19	92.92	91.50	0	9,139	0.00%
2020/04/28	0	0.00	18	89.11	89.80	-18	8,958	-0.20%
2020/04/27	22	88.96	19	89.75	88.70	3	9,014	0.03%
2020/04/24	4	87.45	4	87.33	87.60	0	8,918	0.00%
2020/04/23	5.4	87.81	7	88.57	87.00	-1.6	8,920	-0.02%
2020/04/22	10	85.40	9	86.44	87.50	1	8,959	0.01%
2020/04/21	20	86.65	17	88.54	86.10	3	8,978	0.03%
2020/04/20	12	86.90	8	87.26	87.90	4	9,018	0.04%
2020/04/17	32	90.37	27.3	90.21	88.10	4.7	8,971	0.05%
2020/04/16	3	87.80	2	88.00	87.80	1	8,827	0.01%
2020/04/15	5	88.36	2	87.80	87.80	3	8,853	0.03%
2020/04/14	6	86.67	7	87.02	88.00	-1	9,047	-0.01%
2020/04/13	1	84.40	4	84.75	85.30	-3	9,083	-0.03%
2020/04/10	6	87.24	1	87.40	86.20	5	9,123	0.06%
2020/04/09	16	88.23	4.1	88.05	86.50	11.9	9,195	0.13%
2020/04/08	26	90.84	28	89.77	89.60	-2	9,340	-0.02%
2020/04/07	7	86.20	6	86.43	87.30	1	9,232	0.01%
2020/04/06	3	81.00	10	79.96	81.20	-7	9,085	-0.08%
2020/04/01	6	79.38	6	78.93	79.50	0	9,076	0.00%
2020/03/31	6	78.85	5	79.02	77.90	1	9,050	0.01%
2020/03/30	8	76.13	15	75.85	78.40	-7	9,000	-0.08%
2020/03/27	9	77.48	8	78.10	75.70	1	8,991	0.01%
2020/03/26	2	73.55	0	0.00	75.70	2	8,840	0.02%
2020/03/25	9	74.66	7	74.91	75.70	2	8,754	0.02%
2020/03/24	8.2	68.94	16	68.04	69.80	-7.8	8,674	-0.09%
2020/03/23	13	62.48	6	61.40	63.80	7	8,641	0.08%
2020/03/20	2	60.85	4	61.58	63.30	-2	8,804	-0.02%
2020/03/19	1	57.60	6	58.75	57.60	-5	8,700	-0.06%
2020/03/18	13	68.85	3	70.13	64.00	10	8,591	0.12%
2020/03/17	15	73.50	18	73.44	70.50	-3	8,513	-0.04%
2020/03/16	3	77.60	7	81.37	75.60	-4	8,509	-0.05%
2020/03/13	17	80.06	15	79.81	83.50	2	8,405	0.02%
2020/03/12	12	86.77	11	86.80	87.70	1	8,233	0.01%
2020/03/11	4	94.83	4	95.30	92.40	0	8,168	0.00%
2020/03/10	3	92.57	12	93.36	95.90	-9	8,272	-0.11%
2020/03/09	64	92.93	58	97.19	92.40	6	8,457	0.07%
2020/03/06	31	99.80	6	100.23	98.60	25	8,419	0.30%
2020/03/05	6	100.02	5	99.76	99.60	1	8,434	0.01%
2020/03/04	7	98.09	12	98.81	96.80	-5	8,409	-0.06%
2020/03/03	3	96.47	3	96.23	95.70	0	8,435	0.00%
2020/03/02	1	92.00	7	90.49	94.40	-6	8,804	-0.07%
2020/02/27	5	91.72	2	92.65	90.00	3	9,012	0.03%
2020/02/26	0	0.00	7	96.47	96.00	-7	8,934	-0.08%
2020/02/25	1	93.90	3	94.10	97.80	-2	8,892	-0.02%
2020/02/24	1	95.60	0	0.00	95.00	1	8,833	0.01%
2020/02/21	4	97.63	2	97.10	97.80	2	8,794	0.02%
2020/02/20	5	98.30	4	98.73	97.60	1	8,782	0.01%
2020/02/19	4	97.78	5	97.84	97.70	-1	8,733	-0.01%
2020/02/18	5	96.84	0	0.00	96.50	5	8,702	0.06%
2020/02/17	8	97.74	2	97.20	97.20	6	8,639	0.07%
2020/02/14	3	99.80	5	99.90	99.90	-2	8,553	-0.02%
2020/02/13	7	102.43	9	102.94	100.00	-2	8,543	-0.02%
2020/02/12	15	102.50	16	101.88	101.00	-1	8,589	-0.01%
2020/02/11	4	97.65	6	98.40	99.70	-2	8,629	-0.02%
2020/02/10	10	96.13	12	95.99	95.40	-2	8,773	-0.02%
2020/02/07	6	98.80	4	99.78	97.00	2	9,047	0.02%
2020/02/06	5	99.38	2	99.60	100.50	3	9,113	0.03%
2020/02/05	13.4	99.44	15	99.47	97.80	-1.6	9,034	-0.02%
2020/02/04	27	96.33	18	96.24	96.40	9	8,705	0.10%
2020/02/03	24	91.44	27	91.43	94.90	-3	8,610	-0.03%
2020/01/31	11	90.25	8	89.68	91.20	3	8,511	0.04%
2020/01/30	2	89.35	10	90.06	87.30	-8	8,531	-0.09%
2020/01/20	0	0.00	5	95.62	96.90	-5	8,456	-0.06%
2020/01/17	6	95.42	3	94.90	94.50	3	8,431	0.04%
2020/01/16	0	0.00	1	94.00	95.30	-1	8,427	-0.01%
2020/01/15	2	95.75	1	96.80	95.80	1	8,401	0.01%
2020/01/14	17	94.22	17	94.35	95.20	0	8,835	0.00%
2020/01/13	6	90.18	2	90.55	90.70	4	9,053	0.04%
2020/01/10	7	89.64	6	89.08	89.30	1	9,268	0.01%
2020/01/09	8	91.66	4	91.25	91.80	4	9,510	0.04%
2020/01/08	7	92.49	3	94.07	90.20	4	10,031	0.04%
2020/01/07	10	98.73	7	99.57	97.60	3	10,026	0.03%
2020/01/06	5	101.50	4	99.95	100.00	1	10,400	0.01%
2020/01/03	8	104.81	4	101.38	101.50	4	10,881	0.04%
2020/01/02	7	103.64	12	103.83	105.00	-5	11,064	-0.05%
2019/12/31	1	99.32	1	99.50	99.50	0	10,948	0.00%
2019/12/30	2	99.35	2	101.00	99.00	0	11,076	0.00%
2019/12/27	3	101.00	4.1	102.13	101.50	-1.1	11,597	-0.01%
2019/12/26	3	100.17	6	100.22	100.00	-3	11,658	-0.03%
2019/12/25	9	99.71	4	100.25	100.00	5	11,688	0.04%
2019/12/24	5	99.24	18	98.66	98.30	-13	11,747	-0.11%
2019/12/23	2	100.20	3	103.50	99.90	-1	11,804	-0.01%
2019/12/20	4	103.88	7	104.64	103.50	-3	11,897	-0.03%
2019/12/19	2	105.25	3	105.17	105.50	-1	12,162	-0.01%
2019/12/18	8	107.63	7	108.29	106.00	1	12,220	0.01%
2019/12/17	27	109.33	31	109.55	109.50	-4	12,325	-0.03%
2019/12/16	2	104.50	4	104.88	104.50	-2	12,218	-0.02%
2019/12/13	17	106.21	5	106.00	104.50	12	12,755	0.09%
2019/12/12	26	104.58	21	105.00	104.50	5	13,105	0.04%
2019/12/11	31	104.55	34	105.54	104.00	-3	13,238	-0.02%
2019/12/10	2	102.50	0	0.00	102.00	2	13,436	0.01%
2019/12/09	11	103.73	2	104.25	103.50	9	13,574	0.07%
2019/12/06	40	105.53	48	105.26	105.50	-8	13,831	-0.06%
2019/12/05	9	107.06	8	104.31	104.00	1	14,405	0.01%
2019/12/04	48	108.49	43	110.85	107.50	5	14,663	0.03%
2019/12/03	3	107.83	7	107.71	108.50	-4	14,865	-0.03%
2019/12/02	4	105.75	3	104.17	106.00	1	15,401	0.01%
2019/11/29	2	114.00	3	112.00	111.50	-1	15,404	-0.01%
2019/11/28	9	115.22	10	115.25	112.00	-1	15,298	-0.01%
2019/11/27	14	111.07	9	111.06	111.00	5	14,921	0.03%
2019/11/26	10	105.50	8.5	106.39	108.50	1.5	14,529	0.01%
2019/11/20	1	97.50	1	93.20	94.20	0	14,664	0.00%
2019/11/19	0	0.00	1	97.60	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	0	0.00	1	102.50	99.90	-1	14,824	-0.01%
2019/11/14	1	100.00	0	0.00	101.00	1	14,868	0.01%
2019/11/13	2	101.25	0	0.00	102.00	2	14,962	0.01%
2019/11/12	5	99.40	0	0.00	98.10	5	15,137	0.03%
2019/11/11	5	105.60	7	104.93	103.00	-2	15,473	-0.01%
2019/11/08	41	109.21	35	110.41	108.50	6	15,364	0.04%
2019/11/07	15	111.13	16	111.75	109.50	-1	15,210	-0.01%
2019/11/06	17	119.24	12	117.92	115.00	5	15,132	0.03%
2019/11/05	7	121.64	18	121.75	124.00	-11	14,872	-0.07%
2019/11/04	12	115.13	0	0.00	115.00	12	14,941	0.08%
2019/11/01	1	109.00	6	112.50	114.50	-5	15,078	-0.03%
2019/10/31	4	109.50	100	108.00	108.50	-96	15,118	-0.63%
2019/10/30	0	0.00	0.3	113.00	112.00	-0.3	15,199	0.00%
2019/10/29	3	113.67	2	114.00	109.50	1	15,252	0.01%
2019/10/28	1	116.50	2	116.75	116.50	-1	15,252	-0.01%
2019/10/25	0	0.00	2	114.75	113.50	-2	15,235	-0.01%
2019/10/24	2	116.25	1	115.50	115.50	1	15,301	0.01%
2019/10/23	7	115.36	2	114.50	115.00	5	15,372	0.03%
2019/10/22	22	119.18	26	117.90	119.00	-4	15,430	-0.03%
2019/10/21	66	110.74	70	112.27	113.00	-4	15,094	-0.03%
2019/10/18	148	110.05	133	109.48	108.00	15	15,045	0.10%	大買/大賣/
2019/10/17	43	106.28	29	104.60	110.00	14	15,039	0.09%
2019/10/16	39	105.78	33	105.45	100.50	6	14,737	0.04%
2019/10/15	9	106.33	7	104.64	106.00	2	14,272	0.01%
2019/10/14	32	107.25	25	108.02	107.50	7	14,100	0.05%
2019/10/09	10	97.06	32	95.05	100.50	-22	13,740	-0.16%
2019/10/08	9	90.40	9	90.82	91.40	0	13,266	0.00%
2019/10/07	7	88.61	7	88.91	88.70	0	13,351	0.00%
2019/10/04	7	88.33	4	87.78	87.60	3	13,312	0.02%
2019/10/03	110	88.76	111	88.36	88.30	-1	13,326	-0.01%	大買/大賣/
2019/10/02	6	85.63	1	85.70	85.80	5	12,862	0.04%
2019/10/01	6	83.73	6	84.45	84.70	0	12,819	0.00%
2019/09/27	2	82.60	2	83.90	83.90	0	12,934	0.00%
2019/09/26	5	83.32	6	84.82	84.40	-1	12,980	-0.01%
2019/09/25	8	83.63	7	83.63	83.90	1	12,975	0.01%
2019/09/24	8	84.40	9	82.73	82.60	-1	13,061	-0.01%
2019/09/23	19	87.63	19	87.95	87.50	0	12,912	0.00%
2019/09/20	8	86.76	8	86.78	87.30	0	13,227	0.00%
2019/09/19	15	86.18	12	86.43	86.60	3	13,442	0.02%
2019/09/18	87	87.13	19	87.27	86.00	68	13,397	0.51%
2019/09/17	13	85.88	13	85.74	85.40	0	12,890	0.00%
2019/09/16	5	83.42	5	83.70	84.00	0	12,510	0.00%
2019/09/12	23.1	82.68	22	82.32	82.00	1.1	12,372	0.01%
2019/09/11	15	81.86	19	81.35	80.50	-4	12,101	-0.03%
2019/09/10	7	80.66	5	80.34	81.20	2	11,925	0.02%
2019/09/09	39	82.04	38	82.04	83.00	1	11,628	0.01%
2019/09/06	21	78.40	34	79.18	78.00	-13	10,977	-0.12%
2019/09/05	20	76.63	15	76.97	76.20	5	10,564	0.05%
2019/09/04	19	74.07	38	74.91	77.10	-19	10,169	-0.19%
2019/09/03	12	70.35	12	70.51	70.10	0	9,589	0.00%
2019/09/02	1	68.70	0	0.00	68.70	1	9,455	0.01%
2019/08/30	0	0.00	4	67.83	67.00	-4	9,453	-0.04%
2019/08/29	5	67.10	7	66.57	67.50	-2	9,601	-0.02%
2019/08/28	7	64.90	5	65.12	65.90	2	9,688	0.02%
2019/08/26	6	65.85	2	65.75	66.00	4	9,649	0.04%
2019/08/23	5	69.54	13	69.55	69.50	-8	9,512	-0.08%
2019/08/22	1	71.20	1	72.00	71.50	0	9,384	0.00%
2019/08/20	6	71.80	7	71.01	70.50	-1	9,302	-0.01%
2019/08/19	1	71.20	2	70.80	70.80	-1	9,206	-0.01%
2019/08/16	2	71.00	1	70.80	70.10	1	9,176	0.01%
2019/08/15	8	71.55	1	71.20	71.20	7	9,143	0.08%
2019/08/14	13	74.92	24	74.86	74.20	-11	9,003	-0.12%
2019/08/13	6	71.55	4	71.55	71.30	2	8,675	0.02%
2019/08/12	3	71.83	3	71.40	71.10	0	8,647	0.00%
2019/08/08	6	71.53	1	72.00	71.40	5	8,592	0.06%
2019/08/07	3	69.67	3	69.60	69.90	0	8,444	0.00%
2019/08/06	4	65.35	5	65.62	69.20	-1	8,398	-0.01%
2019/08/05	2	69.55	8	69.55	66.80	-6	8,224	-0.07%
2019/08/02	1	71.30	0	0.00	72.70	1	8,045	0.01%
2019/08/01	1	71.60	5	71.98	73.50	-4	7,985	-0.05%
2019/07/31	2	72.00	2.5	70.02	71.00	-0.5	7,850	-0.01%
2019/07/30	5	70.78	4	71.58	71.70	1	7,746	0.01%
2019/07/29	0	0.00	2	73.60	73.80	-2	7,627	-0.03%
2019/07/26	1	73.60	1	74.30	74.30	0	7,588	0.00%
2019/07/25	1	73.10	2	72.55	74.60	-1	7,550	-0.01%
2019/07/24	23	73.26	19	73.97	72.80	4	7,436	0.05%
2019/07/23	4	73.58	2	74.65	72.80	2	7,315	0.03%
2019/07/22	16	74.25	13	73.92	74.00	3	7,166	0.04%
2019/07/19	19	72.23	26	71.05	72.40	-7	6,836	-0.10%
2019/07/18	3	69.03	5	68.48	68.90	-2	6,579	-0.03%
2019/07/17	35	69.44	34	70.04	69.00	1	6,507	0.02%
2019/07/16	4.2	69.68	2	69.65	68.50	2.2	6,374	0.03%
2019/07/15	6.2	69.77	1	72.80	69.80	5.2	6,340	0.08%
2019/07/12	2	72.15	2	72.65	72.00	0	6,566	0.00%
2019/07/11	7	72.59	16	70.34	72.50	-9	6,451	-0.14%
2019/07/10	2	67.35	5	67.50	68.40	-3	6,067	-0.05%
2019/07/09	16	67.52	17	67.72	67.50	-1	5,994	-0.02%
2019/07/08	10	66.65	15	65.73	66.40	-5	5,837	-0.09%
2019/07/05	129	65.09	124	64.24	65.10	5	5,746	0.09%	大買/大賣/
2019/07/04	6	64.87	4	65.23	64.00	2	5,678	0.04%
2019/07/03	15	66.29	6	66.47	65.00	9	5,522	0.16%
2019/07/02	0	0.00	4	64.63	66.00	-4	5,438	-0.07%
2019/07/01	13	65.74	8	66.11	65.60	5	5,352	0.09%
2019/06/28	5	64.54	11	64.53	64.50	-6	5,160	-0.12%
2019/06/27	16	62.02	15	63.06	65.00	1	5,060	0.02%
2019/06/26	17	59.99	16	61.12	60.20	1	4,783	0.02%
2019/06/25	1	56.60	2	57.10	57.10	-1	4,876	-0.02%
2019/06/24	5	56.60	1	58.00	57.40	4	5,093	0.08%
2019/06/21	0	0.00	5	57.26	56.10	-5	5,048	-0.10%
2019/06/20	5	55.32	2	56.00	56.60	3	4,983	0.06%
2019/06/19	4	54.85	5	54.38	55.10	-1	5,046	-0.02%
2019/06/14	1	52.90	1	52.00	52.00	0	5,048	0.00%
2019/06/13	0	0.00	11	52.55	53.00	-11	5,187	-0.21%
2019/06/12	27	52.50	27	52.55	52.10	0	5,480	0.00%
2019/06/11	1	51.60	1	52.10	52.10	0	5,405	0.00%
2019/06/10	4	51.78	7	51.46	51.50	-3	5,338	-0.06%
2019/06/06	7	49.99	5	50.04	50.80	2	5,275	0.04%
2019/06/05	42	50.48	32	50.88	49.95	10	5,209	0.19%
2019/06/03	4	47.73	44	45.63	48.15	-40	4,902	-0.82%
2019/05/31	5	43.76	6	43.28	43.80	-1	4,754	-0.02%
2019/05/30	6	42.48	5	42.27	42.50	1	4,751	0.02%
2019/05/29	8	41.15	8	41.55	41.65	0	4,759	0.00%
2019/05/28	4	41.94	5	41.79	41.90	-1	4,771	-0.02%
2019/05/27	12	41.75	12	41.30	41.35	0	4,812	0.00%
2019/05/24	10	41.22	10	42.00	41.50	0	4,878	0.00%
2019/05/23	13	40.45	12	41.16	41.25	1	4,893	0.02%
2019/05/22	14	42.91	14	43.54	41.80	0	4,936	0.00%
2019/05/21	11	40.46	13	41.36	42.20	-2	5,003	-0.04%
2019/05/20	5	41.17	2	41.13	41.40	3	5,012	0.06%
2019/05/17	3	43.75	1	44.70	43.80	2	5,016	0.04%
2019/05/16	2	46.63	3	46.58	45.25	-1	5,312	-0.02%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/14	0	0.00	1	46.50	46.70	-1	5,442	-0.02%
2019/05/10	4	51.03	4	51.18	51.00	0	5,558	0.00%
2019/05/09	6	51.15	7	51.51	50.40	-1	5,544	-0.02%
2019/05/07	3	51.20	8	51.28	51.20	-5	5,530	-0.09%
2019/05/06	0	0.00	1	51.10	50.70	-1	5,630	-0.02%
2019/05/03	1	52.70	1	52.70	52.70	0	5,628	0.00%
2019/05/02	26	52.98	27	51.85	53.00	-1	5,637	-0.02%
2019/04/29	2	50.40	4	50.73	50.00	-2	5,725	-0.03%
2019/04/26	3	50.67	4	51.15	51.70	-1	5,741	-0.02%
2019/04/25	1	52.30	1	52.70	52.50	0	5,731	0.00%
2019/04/24	4	53.38	8	53.11	52.90	-4	5,765	-0.07%
2019/04/23	6	53.70	39	53.45	53.50	-33	5,780	-0.57%
2019/04/22	4	54.13	3	54.73	54.00	1	5,789	0.02%
2019/04/19	4	54.08	4	53.88	54.00	0	5,830	0.00%
2019/04/18	33	54.74	34	54.71	53.70	-1	5,847	-0.02%
2019/04/17	1	52.70	1	53.00	52.70	0	5,583	0.00%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/15	2	53.00	3	52.87	53.00	-1	5,824	-0.02%
2019/04/12	2	52.10	1	52.00	52.00	1	5,956	0.02%
2019/04/11	0	0.00	1	53.80	53.10	-1	6,111	-0.02%
2019/04/10	2	54.00	0	0.00	54.00	2	6,532	0.03%
2019/04/09	1	54.80	11	53.70	54.00	-10	7,067	-0.14%
2019/04/08	14	54.57	8	54.68	54.30	6	7,208	0.08%
2019/04/03	14	53.19	10	53.08	53.30	4	7,461	0.05%
2019/04/02	6	55.50	4	54.30	54.30	2	7,776	0.03%
2019/04/01	14	55.36	21	54.62	54.00	-7	7,759	-0.09%
2019/03/29	10	55.27	13	54.38	54.00	-3	7,666	-0.04%
2019/03/28	64	55.60	47	56.25	52.80	17	7,511	0.23%
2019/03/27	16	51.41	36	52.19	53.90	-20	7,012	-0.29%
2019/03/26	2	48.70	2	49.03	49.00	0	6,655	0.00%
2019/03/25	2	48.60	4	48.50	48.45	-2	6,643	-0.03%
2019/03/22	17	50.06	15	50.15	49.90	2	6,623	0.03%
2019/03/21	33	48.83	2	48.85	48.85	31	6,491	0.48%
2019/03/20	5	48.94	0	0.00	48.80	5	6,638	0.08%
2019/03/19	1	48.50	2	49.10	49.05	-1	6,655	-0.02%
2019/03/18	4	48.63	3	48.93	48.70	1	6,553	0.02%
2019/03/15	30	48.00	27	48.07	47.50	3	6,382	0.05%
2019/03/14	5	46.35	5	46.80	46.25	0	6,063	0.00%
2019/03/12	6	46.18	5	46.50	46.00	1	6,160	0.02%
2019/03/11	10	45.85	11	45.73	45.85	-1	6,200	-0.02%
2019/03/08	2	44.95	0	0.00	45.20	2	6,283	0.03%
2019/03/07	0	0.00	6	45.82	45.40	-6	6,448	-0.09%
2019/03/06	2	47.03	1	46.80	46.80	1	6,502	0.02%
2019/03/05	3	47.48	1	47.50	47.50	2	6,528	0.03%
2019/03/04	1	46.60	1	47.00	47.80	0	6,592	0.00%
2019/02/27	12	47.32	21	47.15	46.90	-9	6,590	-0.14%
2019/02/26	32	48.26	42	47.87	47.80	-10	6,617	-0.15%
2019/02/25	14	48.17	17	48.11	47.80	-3	6,610	-0.05%
2019/02/22	15	47.70	10	47.55	47.55	5	6,555	0.08%
2019/02/21	21	48.11	12	48.48	48.45	9	6,544	0.14%
2019/02/20	9	48.78	9	49.11	47.95	0	6,498	0.00%
2019/02/19	10	48.00	10	48.08	48.00	0	6,403	0.00%
2019/02/18	9	47.77	37	47.51	47.60	-28	6,414	-0.44%
2019/02/15	51	48.71	30	49.08	47.55	21	6,359	0.33%
2019/02/14	5	46.65	9	46.70	46.75	-4	6,030	-0.07%
2019/02/13	10	46.33	10	46.48	46.10	0	5,949	0.00%
2019/02/12	34	45.92	27	45.69	46.20	7	5,884	0.12%
2019/02/11	7	44.48	12	44.19	44.55	-5	5,769	-0.09%
2019/01/30	0	0.00	4	43.28	43.00	-4	5,735	-0.07%
2019/01/28	4	44.13	5	44.35	44.10	-1	5,802	-0.02%
2019/01/25	28	44.40	20	44.27	44.15	8	5,810	0.14%
2019/01/24	7	43.49	7	43.66	43.40	0	5,742	0.00%
2019/01/23	19	43.27	16	43.16	43.30	3	5,746	0.05%
2019/01/22	0	0.00	5	42.50	42.50	-5	5,729	-0.09%
2019/01/21	11	43.20	12	42.95	42.90	-1	5,709	-0.02%
2019/01/18	7	42.75	27	42.81	42.95	-20	5,604	-0.36%
2019/01/17	30	44.25	1	43.45	43.05	29	5,601	0.52%
2019/01/16	1	44.75	0	0.00	44.40	1	5,581	0.02%
2019/01/15	6	44.75	7	45.09	44.95	-1	5,569	-0.02%
2019/01/14	14	45.39	13	45.77	44.70	1	5,556	0.02%
2019/01/11	13	45.38	6	45.83	45.25	7	5,558	0.13%
2019/01/10	34	45.47	34	45.89	45.50	0	5,491	0.00%
2019/01/09	23	45.37	12	46.14	45.10	11	5,407	0.20%
2019/01/08	28	45.71	43	45.76	45.70	-15	5,307	-0.28%
2019/01/07	15	45.50	6	46.33	44.15	9	5,135	0.18%
2019/01/04	5	43.86	6	44.29	45.00	-1	5,047	-0.02%
2019/01/03	13	47.11	4	46.44	45.85	9	4,916	0.18%
2019/01/02	20	47.94	15	48.71	48.50	5	4,756	0.11%
2018/12/28	22	46.64	29	46.98	47.90	-7	4,319	-0.16%
2018/12/27	10	43.90	3	44.20	43.90	7	3,808	0.18%
2018/12/26	9	45.00	15	45.71	42.00	-6	3,655	-0.16%
2018/12/25	41	43.19	38	43.49	44.85	3	3,311	0.09%
2018/12/24	2	40.15	2	41.65	41.75	0	2,931	0.00%
2018/12/22	1	38.75	0	0.00	39.10	1	2,883	0.03%
2018/12/20	5	39.39	8	38.78	38.50	-3	2,885	-0.10%
2018/12/19	3	40.75	2	40.30	40.15	1	2,911	0.03%
2018/12/18	1	41.45	1	40.40	40.25	0	2,911	0.00%
2018/12/17	1	41.90	0	0.00	41.80	1	2,892	0.03%
2018/12/14	4	41.90	0	0.00	41.85	4	2,893	0.14%
2018/12/13	9	43.72	13	43.22	43.00	-4	2,877	-0.14%
2018/12/12	0	0.00	1	42.45	42.45	-1	2,716	-0.04%
2018/12/07	0	0.00	1	40.00	39.90	-1	2,766	-0.04%
2018/12/05	5	41.82	6	41.85	41.55	-1	2,854	-0.04%
2018/12/04	5	42.40	1	41.95	41.80	4	2,842	0.14%
2018/12/03	2	41.43	2	42.03	42.45	0	2,839	0.00%
2018/11/30	11	41.62	15	41.06	40.25	-4	2,770	-0.14%
2018/11/29	5	40.45	3	40.32	40.40	2	2,639	0.08%
2018/11/28	2	38.35	1	38.60	38.60	1	2,650	0.04%
2018/11/27	0	0.00	1	37.95	37.95	-1	2,627	-0.04%
2018/11/23	2	37.13	5	36.75	36.15	-3	2,564	-0.12%
2018/11/22	0	0.00	1	37.05	36.50	-1	2,519	-0.04%
2018/11/21	2	35.95	0	0.00	36.45	2	2,504	0.08%
2018/11/20	2	36.08	0	0.00	36.05	2	2,495	0.08%
2018/11/16	4	36.38	1	36.50	36.10	3	2,479	0.12%
2018/11/15	4	36.76	1	37.00	36.20	3	2,482	0.12%
2018/11/13	0	0.00	1	38.10	39.65	-1	2,406	-0.04%
2018/11/09	1	40.15	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.70	0	0.00	40.15	1	2,469	0.04%
2018/11/07	2	40.70	2	41.15	41.35	0	2,494	0.00%
2018/11/06	2	41.25	4	41.41	41.00	-2	2,523	-0.08%
2018/11/02	1	40.20	1	40.50	40.30	0	2,474	0.00%
2018/11/01	2	40.25	1	39.70	39.80	1	2,459	0.04%
2018/10/31	1	37.60	1	38.40	38.40	0	2,464	0.00%
2018/10/30	1	36.35	0	0.00	36.80	1	2,458	0.04%
2018/10/25	2	37.08	0	0.00	36.50	2	2,539	0.08%
2018/10/24	1	39.45	1	39.15	39.40	0	2,583	0.00%
2018/10/22	1	42.45	1	42.85	42.35	0	2,671	0.00%
2018/10/16	1	40.35	1	39.95	39.95	0	2,978	0.00%
2018/10/15	2	39.50	1	40.00	40.00	1	3,010	0.03%
2018/10/12	10	39.08	11	38.55	39.30	-1	3,074	-0.03%
2018/10/09	2	42.15	2	42.03	41.65	0	3,142	0.00%
2018/10/05	2	44.75	4	44.08	43.55	-2	3,258	-0.06%
2018/10/04	1	45.90	2	46.65	46.20	-1	3,325	-0.03%
2018/10/03	1	48.80	1	48.40	47.70	0	3,350	0.00%
2018/10/02	3	49.37	0	0.00	49.20	3	3,405	0.09%
2018/10/01	0	0.00	2	49.05	49.40	-2	3,436	-0.06%
2018/09/28	1	48.80	1	48.70	48.35	0	3,507	0.00%
2018/09/26	22	49.96	22	49.55	49.40	0	3,633	0.00%
2018/09/25	1	48.55	1	49.00	49.10	0	3,761	0.00%
2018/09/21	0	0.00	2	47.85	48.20	-2	3,890	-0.05%
2018/09/20	1	47.65	1	47.35	46.70	0	4,035	0.00%
2018/09/19	1	48.15	1	49.10	47.70	0	4,123	0.00%
2018/09/18	1	47.90	3	48.17	48.55	-2	4,365	-0.05%
2018/09/17	21	48.51	21	48.83	49.00	0	4,447	0.00%
2018/09/14	15	47.67	13	48.08	48.70	2	4,592	0.04%
2018/09/13	1	45.70	5	45.96	46.70	-4	4,756	-0.08%
2018/09/12	3	45.85	0	0.00	45.70	3	4,871	0.06%
2018/09/10	2	51.45	6	51.05	49.55	-4	5,604	-0.07%
2018/09/07	1	54.00	0	0.00	54.50	1	6,257	0.02%
2018/09/06	1	56.70	7	56.50	56.30	-6	6,334	-0.09%
2018/09/05	4	57.68	4	58.33	57.00	0	6,570	0.00%
2018/09/04	42	58.54	35	57.63	57.90	7	6,611	0.11%
2018/09/03	1	57.30	0	0.00	55.80	1	6,561	0.02%
2018/08/28	1	58.20	1	58.00	57.60	0	7,024	0.00%
2018/08/23	4	56.70	0	0.00	56.80	4	7,142	0.06%
2018/08/22	2	58.20	1	57.70	57.80	1	7,151	0.01%
2018/08/21	1	56.60	0	0.00	57.40	1	7,158	0.01%
2018/08/20	1	56.40	0	0.00	55.60	1	7,213	0.01%
2018/08/17	2	57.15	1	56.10	55.90	1	7,281	0.01%
2018/08/16	0	0.00	4	56.73	56.80	-4	7,284	-0.05%
2018/08/15	1	58.10	2	57.60	57.40	-1	7,251	-0.01%
2018/08/14	1	56.60	2	57.40	59.00	-1	7,260	-0.01%
2018/08/13	2	55.35	0	0.00	55.10	2	7,271	0.03%
2018/08/09	2	59.70	1	59.20	59.50	1	7,274	0.01%
2018/08/08	0	0.00	2	61.25	60.40	-2	7,342	-0.03%
2018/08/07	0	0.00	2	61.10	61.00	-2	7,403	-0.03%
2018/08/06	1	60.40	0	0.00	60.60	1	7,457	0.01%
2018/08/03	0	0.00	4	60.20	60.30	-4	7,509	-0.05%
2018/08/02	6	59.90	5	60.20	60.20	1	7,587	0.01%
2018/08/01	3	59.63	9	60.38	60.60	-6	7,627	-0.08%
2018/07/31	4	58.65	0	0.00	58.50	4	7,749	0.05%
2018/07/30	5	58.08	6	58.83	57.10	-1	7,696	-0.01%
2018/07/27	1	62.00	0	0.00	62.20	1	7,659	0.01%
2018/07/26	3	62.17	1	62.20	62.00	2	7,659	0.03%
2018/07/25	5	62.04	17	61.30	61.40	-12	7,631	-0.16%
2018/07/24	1	60.20	2	60.95	61.60	-1	7,564	-0.01%
2018/07/23	4	61.10	0	0.00	61.00	4	7,538	0.05%
2018/07/20	5	68.70	0	0.00	67.70	5	7,467	0.07%
2018/07/19	1	68.40	0	0.00	68.50	1	7,479	0.01%
2018/07/18	8	70.40	3	70.20	69.20	5	7,561	0.07%
2018/07/17	1	71.00	0	0.00	71.10	1	7,634	0.01%
2018/07/16	5	74.70	14	73.46	73.00	-9	7,668	-0.12%
2018/07/13	3	75.10	2	74.55	74.10	1	7,717	0.01%
2018/07/12	2	73.00	5	73.76	74.30	-3	7,777	-0.04%
2018/07/11	1	71.60	12	71.53	71.50	-11	7,951	-0.14%
2018/07/10	2	70.60	3	70.90	71.20	-1	8,152	-0.01%
2018/07/09	15	69.89	18	69.03	68.80	-3	8,229	-0.04%
2018/07/06	6	69.37	102	69.89	70.00	-96	8,437	-1.14%	大賣/
2018/07/05	2	70.10	10	70.67	69.30	-8	8,417	-0.10%
2018/07/04	2	69.40	3	70.50	69.50	-1	8,517	-0.01%
2018/07/03	6	71.82	10	70.75	69.30	-4	8,542	-0.05%
2018/07/02	9	75.60	3	76.10	74.00	6	8,382	0.07%
2018/06/29	102	77.39	105	76.06	76.80	-3	8,241	-0.04%	大買/大賣/
2018/06/28	25	75.56	1	76.80	75.00	24	8,087	0.30%
2018/06/27	9	76.51	9	76.67	75.20	0	7,997	0.00%
2018/06/26	0	0.00	3	72.27	73.30	-3	7,753	-0.04%
2018/06/25	13	74.45	2	73.90	74.00	11	7,689	0.14%
2018/06/22	5	76.48	7	77.27	74.60	-2	7,564	-0.03%
2018/06/21	2	74.55	19	74.76	74.50	-17	7,364	-0.23%
2018/06/20	9	72.88	1	71.50	70.10	8	7,220	0.11%
2018/06/19	166	80.05	39	78.98	75.80	127	6,988	1.82%	大買/鉅額交易
2018/06/15	47	75.85	72	76.91	78.70	-25	6,386	-0.39%
2018/06/14	8	72.43	3	71.73	71.60	5	5,697	0.09%
2018/06/13	7	70.94	18	71.13	72.80	-11	5,649	-0.19%
2018/06/12	16	69.34	8	69.09	68.80	8	5,449	0.15%
2018/06/11	1	67.80	0	0.00	67.80	1	5,399	0.02%
2018/06/08	35	69.38	35	70.27	69.10	0	5,381	0.00%
2018/06/07	20	71.05	29	71.32	70.40	-9	5,354	-0.17%
2018/06/06	13	68.25	6	69.00	68.80	7	5,211	0.13%
2018/06/05	3	66.70	1	68.00	66.70	2	5,110	0.04%
2018/06/04	3	67.83	1	67.40	67.40	2	5,120	0.04%
2018/06/01	2	66.50	7	67.29	67.30	-5	5,098	-0.10%
2018/05/31	0	0.00	3	65.57	66.00	-3	5,079	-0.06%
2018/05/30	0	0.00	12	64.60	65.50	-12	5,094	-0.24%
2018/05/29	1	66.30	0	0.00	66.30	1	5,095	0.02%
2018/05/28	2	67.20	3	67.40	67.70	-1	5,067	-0.02%
2018/05/25	4	65.45	10	66.02	66.30	-6	5,030	-0.12%
2018/05/24	4	64.50	4	64.65	64.40	0	4,960	0.00%
2018/05/23	7	64.21	13	63.63	63.60	-6	4,964	-0.12%
2018/05/22	11	64.29	1	64.30	64.20	10	5,011	0.20%
2018/05/21	1	64.60	5	64.86	64.80	-4	5,012	-0.08%
2018/05/18	8	63.20	20	63.12	63.30	-12	4,974	-0.24%
2018/05/17	0	0.00	1	64.00	63.60	-1	5,028	-0.02%
2018/05/16	27	63.75	30	63.63	63.40	-3	5,027	-0.06%
2018/05/15	4	66.63	0	0.00	65.70	4	5,024	0.08%
2018/05/14	7	67.67	9	68.48	68.00	-2	5,097	-0.04%
2018/05/11	6	69.08	5	68.30	67.50	1	5,060	0.02%
2018/05/10	8	68.50	8	68.83	68.60	0	5,084	0.00%
2018/05/09	6	67.77	6	67.95	67.20	0	5,131	0.00%
2018/05/08	16	66.87	6	67.83	67.10	10	5,160	0.19%
2018/05/07	1	65.60	1	64.60	64.60	0	5,373	0.00%
2018/05/04	3	64.37	7	64.69	64.00	-4	5,382	-0.07%
2018/05/03	3	63.47	12	62.73	62.50	-9	5,331	-0.17%
2018/05/02	3	62.77	8	63.05	63.30	-5	5,381	-0.09%
2018/04/30	0	0.00	1	62.20	62.20	-1	5,457	-0.02%
2018/04/27	1	61.70	1	61.70	61.00	0	5,518	0.00%
2018/04/26	23	60.71	16	59.99	59.70	7	5,516	0.13%
2018/04/25	4	62.50	15	61.89	62.50	-11	5,500	-0.20%
2018/04/24	26	60.87	28	61.49	61.90	-2	5,534	-0.04%
2018/04/23	39	65.53	2	65.20	65.10	37	5,446	0.68%
2018/04/20	12	70.63	10	68.98	68.80	2	5,457	0.04%
2018/04/19	12	72.23	2	72.00	72.00	10	5,521	0.18%
2018/04/18	15	72.05	7	72.69	72.60	8	5,457	0.15%
2018/04/17	16	73.45	13	73.62	71.00	3	5,323	0.06%
2018/04/16	4	71.18	27	72.35	73.90	-23	5,120	-0.45%
2018/04/13	11	69.57	4	69.90	69.50	7	5,003	0.14%
2018/04/12	8	68.71	26	68.25	68.10	-18	4,916	-0.37%
2018/04/11	0	0.00	1	64.60	65.60	-1	4,770	-0.02%
2018/04/10	18	66.76	15	66.85	65.20	3	4,870	0.06%
2018/04/09	3	64.70	3	64.53	65.60	0	4,948	0.00%
2018/04/03	7	59.00	1	59.70	59.70	6	4,918	0.12%
2018/04/02	0	0.00	1	61.20	60.70	-1	4,969	-0.02%
2018/03/31	0	0.00	5	60.80	60.60	-5	5,078	-0.10%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/27	9	63.00	0	0.00	62.40	9	5,731	0.16%
2018/03/26	1	62.70	0	0.00	62.60	1	5,896	0.02%
2018/03/23	4	62.53	0	0.00	63.20	4	6,013	0.07%
2018/03/22	1	64.20	0	0.00	64.20	1	6,360	0.02%
2018/03/20	1	64.30	4	64.23	64.90	-3	6,685	-0.04%
2018/03/19	1	64.00	1	63.70	63.60	0	6,963	0.00%
2018/03/16	4	66.43	0	0.00	65.60	4	7,111	0.06%
2018/03/15	1	68.30	3	67.90	67.30	-2	7,364	-0.03%
2018/03/14	4	67.63	0	0.00	67.30	4	7,818	0.05%
2018/03/13	10	67.78	5	67.98	67.60	5	8,097	0.06%
2018/03/12	4	67.15	6	66.82	66.80	-2	8,360	-0.02%
2018/03/09	6	64.08	0	0.00	64.50	6	8,627	0.07%
2018/03/08	5	63.50	7	63.87	64.20	-2	9,055	-0.02%
2018/03/07	7	63.10	9	63.32	62.00	-2	9,434	-0.02%
2018/03/06	7	63.60	2	63.00	63.00	5	9,910	0.05%
2018/03/05	4	63.85	1	63.50	63.50	3	10,312	0.03%
2018/03/01	2	68.00	1	67.30	67.30	1	11,114	0.01%
2018/02/27	2	68.50	2	68.75	67.90	0	11,471	0.00%
2018/02/22	5	68.74	5	68.50	68.00	0	12,907	0.00%
2018/02/21	3	65.87	4	66.63	67.80	-1	12,973	-0.01%
2018/02/12	0	0.00	2	63.45	63.20	-2	13,107	-0.02%
2018/02/09	3	61.30	4	61.85	63.10	-1	13,187	-0.01%
2018/02/08	4	64.48	2	64.10	64.00	2	13,132	0.02%
2018/02/07	2	66.85	15	67.95	66.70	-13	13,079	-0.10%
2018/02/06	9	68.12	1	69.70	65.30	8	13,028	0.06%
2018/02/05	1	70.00	11	71.72	72.50	-10	12,926	-0.08%
2018/02/02	11	74.73	3	73.10	73.10	8	12,932	0.06%
2018/02/01	14	73.96	11	74.03	73.90	3	12,910	0.02%
2018/01/31	2	72.00	8	72.58	72.50	-6	12,812	-0.05%
2018/01/30	18	73.32	13	72.99	71.60	5	12,766	0.04%
2018/01/29	3	70.03	1	69.70	69.80	2	12,415	0.02%
2018/01/26	0	0.00	1	69.80	69.60	-1	12,561	-0.01%
2018/01/25	5	68.54	7	68.71	69.70	-2	12,866	-0.02%
2018/01/24	7	69.06	5	68.96	68.70	2	12,819	0.02%
2018/01/23	5	71.36	4	71.13	70.20	1	12,762	0.01%
2018/01/22	1	71.50	5	72.16	71.50	-4	12,869	-0.03%
2018/01/19	2	70.75	2	70.65	70.80	0	12,893	0.00%
2018/01/18	19	72.74	20	72.35	70.10	-1	13,001	-0.01%
2018/01/17	5	71.86	13	72.50	72.30	-8	13,148	-0.06%
2018/01/16	7	72.44	8	72.55	71.30	-1	13,100	-0.01%
2018/01/15	7	70.64	16	71.44	71.70	-9	12,963	-0.07%
2018/01/12	1	68.20	3	67.97	68.50	-2	12,811	-0.02%
2018/01/11	8	68.03	4	68.48	67.90	4	12,812	0.03%
2018/01/10	2	67.60	2	67.90	67.40	0	12,790	0.00%
2018/01/09	8	69.10	1	69.00	68.80	7	12,750	0.05%
2018/01/08	2	73.55	1	73.50	71.90	1	12,615	0.01%
2018/01/05	11	74.35	11	74.29	73.60	0	12,565	0.00%
2018/01/04	9	73.73	5	73.56	73.20	4	12,503	0.03%
2018/01/03	14	72.49	18	73.60	74.50	-4	12,357	-0.03%
2018/01/02	5	67.88	6	68.58	69.10	-1	12,118	-0.01%