宏捷科 (8086)-元富-埔里券商分點個股進出

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
132.0
漲跌
▲1.0
漲幅
+0.76%
成交量
1,393張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－元富-埔里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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
2024/05/15	0.1	129.00	0	0.00	128.50	0.1	5,715	0.00%
2024/05/14	0	0.00	13	129.00	129.00	-13	5,812	-0.22%
2024/05/10	0.2	130.75	0	0.00	129.00	0.2	6,025	0.00%
2024/05/09	5	136.50	0	0.00	136.00	5	6,017	0.08%
2024/05/07	0	0.00	5	138.50	138.00	-5	6,160	-0.08%
2024/05/03	0.1	139.50	0	0.00	139.00	0.1	6,128	0.00%
2024/04/24	0.1	133.00	0	0.00	133.00	0.1	6,199	0.00%
2024/04/23	7	129.00	0	0.00	129.50	7	6,231	0.11%
2024/04/22	0	0.00	4	127.88	126.50	-4	6,254	-0.06%
2024/04/18	2	137.00	5	135.50	136.00	-3	6,235	-0.05%
2024/04/17	0.1	134.32	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	0.4	132.75	0	0.00	132.00	0.4	6,267	0.01%
2024/04/15	0	0.00	3	139.00	137.00	-3	6,267	-0.05%
2024/04/12	1	141.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	0.4	142.34	0	0.00	142.00	0.4	6,385	0.01%
2024/04/09	2.2	145.55	2	145.50	145.50	0.2	6,700	0.00%
2024/04/08	0.1	149.50	0	0.00	146.00	0.1	6,701	0.00%
2024/04/03	1.2	154.14	12	152.71	153.00	-10.8	6,653	-0.16%
2024/04/02	0	149.00	2	149.50	150.00	-2	6,505	-0.03%
2024/04/01	2.1	146.01	0	0.00	146.00	2.1	6,500	0.03%
2024/03/29	0.1	145.37	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	10.3	148.22	2	143.50	143.00	8.3	6,631	0.13%
2024/03/27	1	150.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	10	148.25	1	155.50	148.00	9	6,672	0.13%
2024/03/25	0.1	154.00	6	155.50	154.00	-5.9	6,721	-0.09%
2024/03/21	15	149.27	0	0.00	146.50	15	6,791	0.22%
2024/03/20	1.1	153.41	0	0.00	148.00	1.1	6,725	0.02%
2024/03/18	1	154.00	0	0.00	158.00	1	6,507	0.02%
2024/03/15	0.1	152.00	4	150.75	153.50	-3.9	6,533	-0.06%
2024/03/14	2	151.75	3	148.00	148.00	-1	6,492	-0.02%
2024/03/13	8	153.63	9	152.67	153.50	-1	6,499	-0.02%
2024/03/12	4	158.63	5	158.40	157.50	-1	6,554	-0.02%
2024/03/11	0	0.00	6.4	153.98	154.50	-6.4	6,616	-0.10%
2024/03/08	3.4	149.68	0	0.00	148.00	3.4	6,843	0.05%
2024/03/07	2	158.00	2	162.00	155.50	0	6,863	0.00%
2024/03/06	2	156.50	0	0.00	156.50	2	6,810	0.03%
2024/03/05	5	158.30	8	159.13	153.00	-3	7,132	-0.04%
2024/03/04	0	0.00	2	150.50	149.50	-2	6,935	-0.03%
2024/03/01	2	149.00	2.1	149.16	149.00	-0.1	7,028	0.00%
2024/02/29	0	138.50	0	0.00	141.50	0	7,376	0.00%
2024/02/27	3	140.33	3.5	138.00	137.50	-0.5	7,583	-0.01%
2024/02/26	3	139.00	1	140.00	141.50	2	7,726	0.03%
2024/02/23	1.1	142.53	0.1	143.00	142.00	1	7,717	0.01%
2024/02/22	5	147.30	1	149.50	145.50	4	7,700	0.05%
2024/02/21	1	147.00	0	0.00	147.50	1	7,663	0.01%
2024/02/20	1	144.00	4.4	145.96	143.50	-3.4	7,390	-0.05%
2024/02/19	6	141.83	7	143.21	146.00	-1	7,152	-0.01%
2024/02/16	0	0.00	1	132.00	133.00	-1	6,911	-0.01%
2024/02/15	4	129.38	6	131.17	131.00	-2	6,907	-0.03%
2024/02/05	3	128.33	0	0.00	127.50	3	6,912	0.04%
2024/02/02	0	0.00	3	124.50	123.00	-3	7,017	-0.04%
2024/01/31	1	125.00	2	123.00	124.00	-1	7,284	-0.01%
2024/01/25	0	0.00	1	115.50	115.50	-1	7,829	-0.01%
2024/01/22	0	0.00	7	116.14	118.50	-7	8,375	-0.08%
2024/01/19	2	113.75	0	0.00	115.00	2	8,337	0.02%
2024/01/17	1	117.00	0	0.00	116.50	1	8,260	0.01%
2024/01/16	1	116.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	1	114.00	0	0.00	116.50	1	8,198	0.01%
2024/01/10	0	0.00	1	116.00	115.50	-1	8,148	-0.01%
2024/01/05	4	119.00	4	120.50	117.00	0	8,054	0.00%
2024/01/04	12	121.79	9	117.17	118.50	3	7,944	0.04%
2023/12/29	5	131.20	6	131.58	131.00	-1	7,661	-0.01%
2023/12/28	1	130.50	0	0.00	128.00	1	7,880	0.01%
2023/12/26	7	130.57	0	0.00	130.00	7	7,810	0.09%
2023/12/25	9	129.61	16	129.81	129.50	-7	7,736	-0.09%
2023/12/22	0	0.00	0	122.50	123.50	0	7,629	0.00%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	2	121.75	0	0.00	122.00	2	7,532	0.03%
2023/12/19	2	126.75	0	0.00	122.50	2	7,433	0.03%
2023/12/18	6	133.92	5	129.50	129.50	1	7,350	0.01%
2023/12/14	6	134.83	11	135.59	134.00	-5	7,408	-0.07%
2023/12/13	0	0.00	1	140.00	136.00	-1	7,405	-0.01%
2023/12/12	8	140.31	6	137.67	138.00	2	7,399	0.03%
2023/12/11	6	141.58	7	140.86	140.50	-1	7,360	-0.01%
2023/12/08	5	141.50	1	142.50	139.00	4	7,394	0.05%
2023/12/07	2	141.00	0	0.00	137.50	2	7,512	0.03%
2023/12/06	7.1	139.04	10	140.45	142.00	-2.9	7,637	-0.04%
2023/12/05	7	139.57	9	138.17	139.00	-2	7,538	-0.03%
2023/12/04	2	139.25	3	139.67	139.50	-1	7,401	-0.01%
2023/12/01	1	139.50	2	137.00	137.50	-1	7,428	-0.01%
2023/11/30	21	138.74	25	138.36	139.00	-4	7,508	-0.05%
2023/11/29	1.1	127.73	3	130.00	130.50	-1.9	7,336	-0.03%
2023/11/28	2	124.50	1	127.00	127.50	1	7,309	0.01%
2023/11/27	17	137.24	7	135.98	125.50	10	7,161	0.14%
2023/11/24	0	0.00	10	139.00	139.00	-10	6,737	-0.15%
2023/11/22	2	123.00	0	122.00	122.50	2	6,286	0.03%
2023/11/20	3	123.67	0	0.00	123.00	3	6,208	0.05%
2023/11/17	5	127.20	0	0.00	127.00	5	6,142	0.08%
2023/11/15	5	131.50	0	0.00	129.00	5	6,074	0.08%
2023/11/13	1	133.50	4.1	130.63	131.00	-3.1	5,958	-0.05%
2023/11/10	2	129.75	15	130.47	132.00	-13	5,855	-0.22%
2023/11/09	9	126.00	9	128.11	129.50	0	5,621	0.00%
2023/11/08	12	120.29	12	122.08	123.00	0	5,388	0.00%
2023/11/07	10.1	119.81	17.6	121.22	120.00	-7.5	5,235	-0.14%
2023/11/06	10	117.15	8	116.75	116.50	2	4,945	0.04%
2023/11/03	10	112.65	10	112.30	112.00	0	4,829	0.00%
2023/11/02	7.1	112.35	4	112.63	112.00	3.1	4,675	0.07%
2023/11/01	3	113.00	1	112.00	112.50	2	4,719	0.04%
2023/10/31	1	106.50	12	110.71	112.50	-11	4,614	-0.24%
2023/10/25	1	98.60	1	100.00	99.80	0	4,325	0.00%
2023/10/20	1	98.80	0	0.00	99.00	1	4,363	0.02%
2023/10/19	7	102.21	10	102.50	101.50	-3	4,417	-0.07%
2023/10/17	3	108.00	0	0.00	104.50	3	4,526	0.07%
2023/10/16	4	105.75	4	108.00	107.50	0	4,590	0.00%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	1	107.50	0	0.00	107.50	1	4,711	0.02%
2023/10/04	5	112.50	4	108.63	109.00	1	4,741	0.02%
2023/09/20	8	111.50	8	112.75	112.50	0	5,107	0.00%
2023/09/19	8	115.50	8	113.25	113.50	0	5,073	0.00%
2023/09/15	4	117.00	4	118.50	117.00	0	4,928	0.00%
2023/09/14	1	119.50	2	118.75	118.00	-1	4,887	-0.02%
2023/09/13	4	118.00	4	119.50	118.00	0	4,824	0.00%
2023/09/12	4	116.00	3	117.50	120.50	1	4,754	0.02%
2023/09/11	6	121.00	0	0.00	117.50	6	4,616	0.13%
2023/09/08	4	114.00	4	115.00	116.50	0	4,370	0.00%
2023/09/06	10	113.00	10	114.50	114.00	0	4,118	0.00%
2023/09/05	7	111.71	4	111.88	112.00	3	3,955	0.08%
2023/09/01	0	0.00	5	99.94	100.00	-5	3,578	-0.14%
2023/08/30	1	96.50	0	0.00	97.70	1	3,555	0.03%
2023/08/28	1	93.40	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	1	93.80	93.20	-1	3,585	-0.03%
2023/08/24	3	94.33	0	0.00	94.40	3	3,576	0.08%
2023/08/23	0	0.00	1	94.00	94.60	-1	3,561	-0.03%
2023/08/08	1	99.00	0	0.00	99.20	1	3,431	0.03%
2023/08/07	4	100.40	3	100.00	100.00	1	3,397	0.03%
2023/08/01	0	0.00	2	91.95	92.50	-2	3,084	-0.06%
2023/07/31	0	0.00	2	94.40	92.30	-2	3,097	-0.06%
2023/07/20	1	99.50	0	0.00	100.00	1	3,024	0.03%
2023/07/17	1	95.30	0	0.00	96.60	1	2,913	0.03%
2023/07/11	1	101.00	9	102.06	103.00	-8	2,923	-0.27%
2023/07/10	5	99.20	3	99.73	99.90	2	2,853	0.07%
2023/07/07	9	97.44	1	97.70	96.40	8	2,797	0.29%
2023/07/06	1	101.50	8	99.00	101.00	-7	2,753	-0.25%
2023/07/05	9	95.44	8	97.53	93.90	1	2,569	0.04%
2023/07/04	0	0.00	1	91.00	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	4	90.20	91.30	-4	2,511	-0.16%
2023/06/30	0	0.00	9	90.81	90.30	-9	2,543	-0.35%
2023/06/29	0	0.00	1	87.20	88.50	-1	2,648	-0.04%
2023/06/26	8	87.14	0	0.00	86.30	8	3,127	0.26%
2023/06/15	0	0.00	10	90.30	92.00	-10	3,176	-0.31%
2023/06/14	10	88.80	0	0.00	88.60	10	3,176	0.31%
2023/06/12	7	89.96	0	0.00	89.80	7	3,162	0.22%
2023/06/09	1	90.70	1	91.00	90.30	0	3,153	0.00%
2023/06/07	0	0.00	8	94.09	93.20	-8	3,092	-0.26%
2023/06/06	4	88.50	2	87.10	89.60	2	2,970	0.07%
2023/06/05	2	89.25	2	91.25	90.00	0	2,919	0.00%
2023/06/02	0	0.00	17	87.91	88.10	-17	2,829	-0.60%
2023/06/01	1	84.30	1	84.50	84.10	0	2,751	0.00%
2023/05/31	1	83.20	0	0.00	82.90	1	2,754	0.04%
2023/05/24	3	80.30	0	0.00	80.70	3	2,717	0.11%
2023/05/23	0	0.00	2	81.95	81.00	-2	2,793	-0.07%
2023/05/22	5	80.00	0	0.00	80.20	5	2,834	0.18%
2023/05/05	0	0.00	7	81.30	80.10	-7	2,834	-0.25%
2023/05/04	5	82.00	0	0.00	81.20	5	2,828	0.18%
2023/05/03	5	82.00	0	0.00	82.10	5	2,846	0.18%
2023/05/02	10	84.90	0	0.00	84.30	10	2,862	0.35%
2023/04/28	3	82.97	1	83.30	82.80	2	2,943	0.07%
2023/04/20	0	0.00	1	91.30	90.60	-1	2,945	-0.03%
2023/04/18	3	94.30	2	92.90	93.00	1	3,004	0.03%
2023/04/17	0.1	93.40	0	0.00	93.90	0.1	3,010	0.00%
2023/04/14	1	90.50	0	0.00	90.40	1	2,968	0.03%
2023/04/12	1	92.90	0	0.00	93.40	1	2,911	0.03%
2023/04/10	7	91.50	0	0.00	91.00	7	2,772	0.25%
2023/04/07	1	90.10	0	0.00	90.60	1	2,734	0.04%
2023/03/31	0	0.00	1	86.00	87.20	-1	2,585	-0.04%
2023/03/30	7	86.69	15	88.13	87.80	-8	2,526	-0.32%
2023/03/29	2	85.50	3	85.53	85.10	-1	2,387	-0.04%
2023/03/27	1	80.30	1	80.80	82.80	0	1,974	0.00%
2023/03/17	0	0.00	1	77.10	77.00	-1	1,844	-0.05%
2023/03/16	1	72.10	0	0.00	72.10	1	1,803	0.06%
2023/03/14	0	0.00	16	74.50	74.10	-16	1,819	-0.88%
2023/03/13	2	74.20	0	0.00	75.50	2	1,855	0.11%
2023/03/06	5	79.00	0	0.00	79.30	5	1,982	0.25%
2023/02/24	1	77.80	0	0.00	76.70	1	2,435	0.04%
2023/02/22	2	77.50	0	0.00	77.50	2	2,422	0.08%
2023/02/20	1	79.90	0	0.00	81.00	1	2,353	0.04%
2023/02/17	2	77.45	2	77.20	76.90	0	2,309	0.00%
2023/02/15	2	76.90	2	76.40	76.10	0	2,374	0.00%
2023/02/08	1	78.10	1	78.30	78.80	0	2,417	0.00%
2023/02/02	1	78.20	0	0.00	78.40	1	2,458	0.04%
2023/01/17	1	74.10	1	74.00	74.20	0	2,326	0.00%
2023/01/12	1	73.50	2	72.75	72.50	-1	2,229	-0.04%
2023/01/11	1	74.10	1	74.50	74.10	0	2,223	0.00%
2023/01/10	3	73.97	2	74.30	74.20	1	2,221	0.05%
2023/01/09	8	75.00	9	76.07	75.20	-1	2,193	-0.05%
2023/01/06	2	72.30	3	73.30	73.10	-1	2,076	-0.05%
2023/01/05	1	74.50	1	71.90	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	71.10	70.80	-1	2,021	-0.05%
2023/01/03	2	68.60	2	69.15	69.10	0	2,013	0.00%
2022/12/27	2	68.45	2	68.50	68.20	0	2,079	0.00%
2022/12/20	1	67.10	0	0.00	67.10	1	2,140	0.05%
2022/12/14	4	71.78	1	71.60	73.50	3	2,131	0.14%
2022/12/12	0	0.00	1	69.70	70.90	-1	2,117	-0.05%
2022/12/09	0	0.00	1	70.10	69.80	-1	2,110	-0.05%
2022/12/05	0	0.00	3	74.73	74.50	-3	2,069	-0.14%
2022/11/30	2	76.50	1	76.60	75.40	1	1,996	0.05%
2022/11/25	0	0.00	1	80.10	79.30	-1	1,999	-0.05%
2022/11/24	2	76.90	4	77.83	81.50	-2	2,007	-0.10%
2022/11/23	1	75.20	0	0.00	75.50	1	1,717	0.06%
2022/11/21	1	69.80	0	0.00	67.60	1	1,615	0.06%
2022/11/17	4	69.18	2	70.40	70.50	2	1,689	0.12%
2022/11/15	0	0.00	3	67.00	68.50	-3	1,755	-0.17%
2022/11/11	2	69.20	2	70.40	65.80	0	1,720	0.00%
2022/11/10	0	0.00	1	66.00	66.90	-1	1,656	-0.06%
2022/11/04	8	63.20	8	63.59	63.50	0	1,608	0.00%
2022/11/01	0	0.00	2	62.10	63.10	-2	1,571	-0.13%
2022/10/31	3	59.57	0	0.00	61.80	3	1,530	0.20%
2022/10/28	1	55.50	0	0.00	56.20	1	1,509	0.07%
2022/10/27	0	60.00	0	0.00	60.30	0	1,465	0.00%
2022/10/13	1	56.00	0	0.00	55.20	1	1,456	0.07%
2022/10/12	1	59.50	0	0.00	58.80	1	1,436	0.07%
2022/10/11	1	58.80	0	0.00	59.60	1	1,429	0.07%
2022/10/05	1	65.20	1	66.30	65.00	0	1,425	0.00%
2022/09/30	4	60.30	4	58.00	60.90	0	1,383	0.00%
2022/09/29	14.5	59.84	14	59.91	60.20	0.5	1,383	0.04%
2022/09/28	0.5	60.50	0	0.00	59.70	0.5	1,402	0.04%
2022/09/27	1	64.40	0	0.00	63.50	1	1,407	0.07%
2022/09/23	0	0.00	5	70.60	70.20	-5	1,429	-0.35%
2022/09/01	0	0.00	2	82.30	80.80	-2	1,578	-0.13%
2022/08/31	7	81.86	2	81.40	82.00	5	1,524	0.33%
2022/08/26	0	0.00	1	77.70	77.60	-1	1,501	-0.07%
2022/08/24	1	77.70	0	0.00	77.20	1	1,540	0.06%
2022/08/23	1	82.70	1	82.30	82.00	0	1,536	0.00%
2022/08/05	0	0.00	1	71.50	70.80	-1	1,650	-0.06%
2022/08/04	1	68.30	0	0.00	69.20	1	1,658	0.06%
2022/07/29	0	0.00	2	72.20	72.10	-2	1,696	-0.12%
2022/07/28	4	70.55	2	71.20	70.50	2	1,747	0.11%
2022/07/14	0	0.00	1	71.50	72.80	-1	1,835	-0.05%
2022/07/13	1	70.00	0	0.00	69.30	1	1,821	0.05%
2022/07/08	0	0.00	1	72.00	72.30	-1	1,823	-0.05%
2022/07/06	1	66.50	0	0.00	66.10	1	1,824	0.05%
2022/07/05	0	0.00	1	71.50	70.70	-1	1,812	-0.06%
2022/07/04	1	72.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	1	79.60	0	0.00	77.10	1	1,816	0.06%
2022/06/14	1	86.20	1	87.50	88.50	0	1,838	0.00%
2022/06/01	1	95.30	1	96.00	95.40	0	1,958	0.00%
2022/05/31	1	91.00	3	93.56	94.40	-2	1,934	-0.10%
2022/05/30	1	89.50	1	90.00	90.10	0	1,943	0.00%
2022/05/20	1	87.40	1	87.20	87.80	0	1,996	0.00%
2022/05/18	1	89.20	0	0.00	88.00	1	2,001	0.05%
2022/05/17	1	88.20	1	87.90	88.80	0	1,971	0.00%
2022/05/16	0	0.00	3	83.30	82.00	-3	1,938	-0.15%
2022/05/10	3	82.10	0	0.00	82.30	3	2,107	0.14%
2022/05/03	0	0.00	0	84.90	85.60	0	2,129	0.00%
2022/04/28	0.1	85.00	1	84.20	83.90	-0.9	2,166	-0.04%
2022/04/27	1	83.10	0	0.00	83.10	1	2,167	0.05%
2022/04/25	2	92.65	3	91.80	92.10	-1	2,135	-0.05%
2022/04/22	3	94.03	1	94.20	94.00	2	2,131	0.09%
2022/04/21	1	91.20	0	0.00	92.90	1	2,136	0.05%
2022/04/18	0	0.00	3	92.00	91.50	-3	2,333	-0.13%
2022/04/15	3	94.70	4	95.98	94.40	-1	2,345	-0.04%
2022/04/12	0	0.00	2	96.65	97.60	-2	2,501	-0.08%
2022/04/08	0	0.00	2	97.30	97.60	-2	2,513	-0.08%
2022/04/07	4.1	94.85	3	95.10	95.70	1.1	2,509	0.04%
2022/03/28	3	100.50	3	101.00	101.50	0	2,593	0.00%
2022/03/25	2	102.00	0	0.00	103.00	2	2,609	0.08%
2022/03/24	0	0.00	1	101.00	102.00	-1	2,627	-0.04%
2022/03/23	3	102.33	0	0.00	101.50	3	2,726	0.11%
2022/03/15	1	96.30	1	94.70	93.50	0	2,697	0.00%
2022/03/04	0.1	106.00	0	0.00	106.00	0.1	2,595	0.00%
2022/03/03	2	110.00	0.1	111.00	110.00	1.9	2,628	0.07%
2022/02/15	0	0.00	2	108.00	107.50	-2	2,937	-0.07%
2022/02/11	2	113.00	0	0.00	113.50	2	2,876	0.07%
2022/01/26	0.1	116.50	0	0.00	116.50	0.1	2,887	0.00%
2022/01/25	1	117.50	0	0.00	116.50	1	2,991	0.03%
2022/01/14	1	120.00	0	0.00	123.00	1	3,713	0.03%
2022/01/13	0.1	118.00	0	0.00	119.50	0.1	3,747	0.00%
2022/01/11	0.1	127.00	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	0	0.00	3	130.50	130.50	-3	3,587	-0.08%
2022/01/07	6	129.75	6	130.00	130.50	0	3,580	0.00%
2022/01/06	0	0.00	5	135.60	136.00	-5	3,506	-0.14%
2022/01/05	14	139.93	11	139.05	138.50	3	3,510	0.09%
2022/01/04	2	144.25	1	145.00	144.50	1	3,482	0.03%
2022/01/03	2	144.00	2	144.00	143.50	0	3,523	0.00%
2021/12/27	2	141.50	4	141.00	142.50	-2	3,682	-0.05%
2021/12/24	12	142.00	6	142.33	141.50	6	3,727	0.16%
2021/12/23	1	139.50	5	140.70	141.00	-4	3,746	-0.11%
2021/12/22	1	136.50	0	0.00	139.50	1	3,769	0.03%
2021/12/20	0.1	134.00	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	9	136.22	0	0.00	137.50	9	3,723	0.24%
2021/12/16	0	0.00	0.1	141.50	142.50	-0.1	3,647	0.00%
2021/12/14	2.1	140.01	0	0.00	139.50	2.1	3,746	0.05%
2021/12/13	0	0.00	2	146.25	144.00	-2	3,887	-0.05%
2021/12/10	2	143.00	1	141.50	141.50	1	4,011	0.02%
2021/12/09	1	144.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	3	145.83	0	0.00	145.00	3	4,087	0.07%
2021/12/07	0	0.00	1	147.00	146.00	-1	4,097	-0.02%
2021/12/06	0	0.00	1	145.00	144.00	-1	4,114	-0.02%
2021/12/03	1	145.00	1	146.00	146.00	0	4,183	0.00%
2021/12/02	0.2	145.50	4	143.50	146.00	-3.9	4,229	-0.09%
2021/11/29	15	145.17	6	144.17	147.00	9	4,439	0.20%
2021/11/25	24	149.50	0	0.00	148.00	24	4,473	0.54%
2021/11/24	5	148.50	15.5	149.85	149.00	-10.5	4,490	-0.23%
2021/11/23	1.1	156.14	5	152.50	151.00	-3.9	4,467	-0.09%
2021/11/22	1	156.50	1	156.00	156.00	0	4,482	0.00%
2021/11/19	1.2	157.21	2	156.50	156.00	-0.8	4,636	-0.02%
2021/11/18	2	158.50	1.3	155.77	156.00	0.7	4,675	0.01%
2021/11/17	4	156.38	3	157.50	157.50	1	4,698	0.02%
2021/11/16	4	153.00	4	154.50	154.50	0	4,643	0.00%
2021/11/15	2	152.50	0	0.00	151.50	2	4,594	0.04%
2021/11/12	0.2	151.50	0	0.00	152.50	0.2	4,614	0.00%
2021/11/11	0.2	152.00	0	0.00	150.00	0.2	4,616	0.00%
2021/11/10	3.2	150.31	0	0.00	151.50	3.2	4,664	0.07%
2021/11/04	1	149.50	1	150.00	150.00	0	4,693	0.00%
2021/11/03	1	156.00	2	157.00	155.00	-1	4,630	-0.02%
2021/11/02	1	164.50	5	160.50	154.00	-4	4,621	-0.09%
2021/11/01	4	161.00	0	0.00	161.00	4	4,584	0.09%
2021/10/29	6	162.17	6	161.58	159.50	0	4,642	0.00%
2021/10/28	1	158.50	2	160.25	158.50	-1	4,492	-0.02%
2021/10/27	2	158.00	6	160.17	161.50	-4	4,457	-0.09%
2021/10/26	1	149.00	1	149.00	149.00	0	4,249	0.00%
2021/10/22	2	141.00	0	0.00	140.00	2	4,315	0.05%
2021/10/21	3	144.67	1	149.50	143.50	2	4,357	0.05%
2021/10/20	0	0.00	4	142.88	143.50	-4	4,338	-0.09%
2021/10/08	0	0.00	2	142.00	142.00	-2	5,281	-0.04%
2021/10/07	0	0.00	11	142.86	141.50	-11	5,378	-0.20%
2021/10/06	5	138.20	0	0.00	137.50	5	5,607	0.09%
2021/10/05	1	139.00	4	134.88	138.50	-3	5,874	-0.05%
2021/10/04	1	131.50	0.4	138.00	132.00	0.6	6,024	0.01%
2021/10/01	14	136.64	0.6	139.16	136.50	13.4	6,243	0.21%
2021/09/29	2	140.50	1	140.50	140.50	1	6,543	0.02%
2021/09/28	1	147.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	2	151.00	0	0.00	149.50	2	6,785	0.03%
2021/09/24	0	0.00	1	151.00	150.50	-1	6,839	-0.01%
2021/09/23	4	150.25	0	0.00	150.00	4	6,992	0.06%
2021/09/22	0	0.00	2	150.00	149.50	-2	7,012	-0.03%
2021/09/17	3	150.00	6	146.58	150.50	-3	7,006	-0.04%
2021/09/16	6	146.83	2	147.00	144.50	4	7,056	0.06%
2021/09/15	1	153.00	0	0.00	150.00	1	7,098	0.01%
2021/09/14	2	160.00	1	158.50	159.50	1	7,042	0.01%
2021/09/13	0.1	159.00	0	0.00	157.00	0.1	7,067	0.00%
2021/09/09	1	163.50	1	165.00	165.00	0	7,066	0.00%
2021/09/08	1	163.00	1	162.50	164.00	0	7,095	0.00%
2021/09/07	2	168.25	2	165.75	165.00	0	7,193	0.00%
2021/09/06	0	0.00	3	174.50	172.00	-3	7,207	-0.04%
2021/09/03	3	177.33	1	174.00	174.00	2	7,311	0.03%
2021/09/02	5	174.70	2	176.75	175.00	3	7,603	0.04%
2021/09/01	4	172.63	6	174.00	175.00	-2	7,580	-0.03%
2021/08/30	3	170.00	0	0.00	166.00	3	7,499	0.04%
2021/08/26	2	170.75	2	170.25	170.50	0	7,514	0.00%
2021/08/25	0.5	171.00	7.1	165.94	170.00	-6.6	7,537	-0.09%
2021/08/24	0.5	162.00	0	0.00	162.00	0.5	7,398	0.01%
2021/08/23	0	0.00	4	149.00	155.00	-4	7,405	-0.05%
2021/08/20	0	0.00	1	142.50	145.00	-1	7,416	-0.01%
2021/08/19	2	145.25	1	144.00	144.50	1	7,559	0.01%
2021/08/18	0	0.00	1	145.50	150.00	-1	7,845	-0.01%
2021/08/11	6.1	152.48	2	154.00	152.00	4.1	8,010	0.05%
2021/08/10	1	155.00	1	158.00	154.00	0	8,085	0.00%
2021/08/09	1	161.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	1	162.00	1	165.00	162.50	0	8,227	0.00%
2021/08/05	2	163.25	1	162.50	163.50	1	8,291	0.01%
2021/08/04	1	165.50	0	0.00	165.50	1	8,341	0.01%
2021/08/02	0.1	161.00	0	0.00	161.50	0.1	8,306	0.00%
2021/07/30	0	0.00	1	169.00	164.00	-1	8,322	-0.01%
2021/07/29	1	164.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	3	166.50	4	165.88	165.00	-1	8,391	-0.01%
2021/07/27	3.2	172.83	1	174.00	169.50	2.2	8,463	0.03%
2021/07/26	5	177.80	2	175.75	177.50	3	8,524	0.04%
2021/07/23	7	179.93	9	183.67	176.00	-2	8,542	-0.02%
2021/07/22	2.1	187.31	1	185.00	183.50	1.1	8,500	0.01%
2021/07/21	1	185.50	1	187.00	187.50	0	8,323	0.00%
2021/07/20	2.1	174.48	1	173.50	173.50	1.1	8,132	0.01%
2021/07/19	2	179.25	0.1	180.00	181.00	1.9	8,090	0.02%
2021/07/15	2	188.00	1	187.50	186.00	1	8,031	0.01%
2021/07/14	6	185.33	2	180.50	187.00	4	7,974	0.05%
2021/07/13	2	193.50	2	189.00	181.50	0	7,875	0.00%
2021/07/12	4	178.88	5	185.00	187.00	-1	7,644	-0.01%
2021/07/09	5	174.00	4	172.25	171.00	1	7,354	0.01%
2021/07/08	3	171.33	1	169.00	170.00	2	7,228	0.03%
2021/07/07	1	165.00	3	168.00	167.50	-2	7,034	-0.03%
2021/07/06	11	160.00	0	0.00	160.50	11	6,822	0.16%
2021/07/05	1	166.00	2	161.50	161.50	-1	6,856	-0.01%
2021/07/02	1	159.00	3	160.17	160.50	-2	6,846	-0.03%
2021/07/01	4	151.00	0	0.00	150.00	4	6,993	0.06%
2021/06/30	2	159.00	5	159.30	155.50	-3	6,981	-0.04%
2021/06/29	1	157.50	1	156.50	154.00	0	6,883	0.00%
2021/06/28	0.2	156.00	0	0.00	156.50	0.2	6,977	0.00%
2021/06/25	0	0.00	1	155.00	155.00	-1	6,965	-0.01%
2021/06/24	1	154.50	4	157.38	155.50	-3	6,906	-0.04%
2021/06/21	1	146.50	0	0.00	149.50	1	6,650	0.02%
2021/06/18	7	149.64	0	0.00	149.00	7	6,656	0.11%
2021/06/17	3	146.83	3	150.50	151.00	0	6,696	0.00%
2021/06/16	1	153.50	1	147.00	148.50	0	6,684	0.00%
2021/06/10	2	151.00	16	148.66	147.00	-14	6,566	-0.21%
2021/06/09	1	141.50	2	141.25	141.00	-1	6,218	-0.02%
2021/06/07	1	136.50	0	0.00	138.50	1	6,302	0.02%
2021/06/04	2	135.75	5	140.00	140.00	-3	6,304	-0.05%
2021/06/02	5	140.20	0	0.00	136.00	5	6,376	0.08%
2021/06/01	0	0.00	5	143.50	143.00	-5	6,310	-0.08%
2021/05/28	0	0.00	0.1	140.00	141.50	-0.1	6,278	0.00%
2021/05/27	0.1	136.50	0.1	139.50	138.00	0	6,266	0.00%
2021/05/26	0.1	134.00	0	0.00	135.50	0.1	6,186	0.00%
2021/05/25	0	0.00	6	134.83	135.00	-6	5,925	-0.10%
2021/05/19	1	122.00	1	120.50	121.50	0	6,021	0.00%
2021/05/18	1	117.00	1	118.00	123.00	0	6,011	0.00%
2021/05/13	1	115.00	1	116.50	121.50	0	6,052	0.00%
2021/05/12	0	0.00	0.3	109.50	113.00	-0.3	6,237	0.00%
2021/05/11	2	118.50	0	0.00	119.00	2	6,303	0.03%
2021/05/05	3	131.33	0	0.00	127.00	3	6,646	0.05%
2021/05/04	8	128.38	0	0.00	129.00	8	6,867	0.12%
2021/05/03	5	146.40	7	143.21	141.50	-2	7,454	-0.03%
2021/04/29	5.2	157.75	0	0.00	156.00	5.2	7,692	0.07%
2021/04/28	0	0.00	1	160.00	158.00	-1	7,845	-0.01%
2021/04/27	0	0.00	8	157.19	159.00	-8	7,982	-0.10%
2021/04/26	3	151.83	1	154.00	152.00	2	8,109	0.02%
2021/04/22	2	149.75	0	0.00	148.50	2	8,232	0.02%
2021/04/21	1	157.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	0	0.00	5	158.80	159.00	-5	8,825	-0.06%
2021/04/16	3	154.67	0	0.00	152.50	3	9,471	0.03%
2021/04/14	2	151.25	0	0.00	155.00	2	9,509	0.02%
2021/04/13	0	0.00	1	161.00	158.50	-1	9,638	-0.01%
2021/04/12	12	164.54	0	0.00	163.00	12	9,678	0.12%
2021/04/09	0	0.00	1	169.00	164.00	-1	9,762	-0.01%
2021/04/08	0	0.00	4	170.50	166.50	-4	9,878	-0.04%
2021/04/07	3	168.50	2	168.25	165.50	1	9,876	0.01%
2021/04/01	0	0.00	1	157.00	153.00	-1	10,358	-0.01%
2021/03/31	1	155.00	4	152.88	156.00	-3	10,433	-0.03%
2021/03/30	1	148.00	0	0.00	149.00	1	10,451	0.01%
2021/03/25	1	141.00	0	0.00	141.00	1	10,589	0.01%
2021/03/22	0	0.00	0.1	143.00	141.00	-0.1	10,744	0.00%
2021/03/19	4	145.50	0	0.00	144.50	4	10,707	0.04%
2021/03/17	0	148.00	0	0.00	146.00	0	10,821	0.00%
2021/03/16	2	144.50	0	0.00	146.50	2	10,811	0.02%
2021/03/15	0	149.00	0	0.00	147.50	0	10,953	0.00%
2021/03/12	0	154.50	1	151.00	152.00	-1	10,983	-0.01%
2021/03/11	0	151.00	2	149.50	150.50	-2	11,073	-0.02%
2021/03/10	0	150.50	2	148.50	148.00	-2	11,186	-0.02%
2021/03/09	2	148.50	0	0.00	149.50	2	11,559	0.02%
2021/03/02	0	0.00	1	161.50	161.00	-1	12,817	-0.01%
2021/02/26	3.1	160.19	0	0.00	159.50	3.1	12,899	0.02%
2021/02/25	2	167.75	0	0.00	166.00	2	12,939	0.02%
2021/02/24	0	0.00	1	170.00	166.50	-1	13,244	-0.01%
2021/02/23	0	0.00	1	168.00	167.50	-1	13,435	-0.01%
2021/02/22	0	0.00	1	172.50	171.00	-1	13,582	-0.01%
2021/02/19	2	168.00	2	167.25	167.00	0	13,916	0.00%
2021/02/18	1	163.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	1	164.50	2	163.50	164.50	-1	15,466	-0.01%
2021/02/04	1	160.50	0	0.00	159.50	1	15,583	0.01%
2021/02/03	4	167.38	3	163.00	163.00	1	15,439	0.01%
2021/02/02	4	161.88	4	161.50	168.00	0	15,199	0.00%
2021/01/29	1	165.00	3	162.67	155.00	-2	14,987	-0.01%
2021/01/28	1	160.50	3	162.00	160.00	-2	14,856	-0.01%
2021/01/27	4	166.50	1	167.50	166.50	3	14,893	0.02%
2021/01/26	2	165.75	1	171.00	163.00	1	14,728	0.01%
2021/01/25	13	172.12	21	173.02	167.00	-8	14,401	-0.06%
2021/01/22	5	158.60	12	162.33	166.00	-7	13,660	-0.05%
2021/01/21	4	151.38	1.1	152.91	151.00	2.9	13,328	0.02%
2021/01/20	5	149.50	8	149.75	146.50	-3	13,151	-0.02%
2021/01/19	8	149.13	8	148.88	150.00	0	12,974	0.00%
2021/01/18	1	143.00	0	0.00	142.50	1	12,790	0.01%
2021/01/15	0	0.00	2	146.25	142.50	-2	12,768	-0.02%
2021/01/14	2	147.75	0	0.00	146.00	2	12,692	0.02%
2021/01/13	11	148.14	12	146.46	149.00	-1	12,473	-0.01%
2021/01/12	7	145.00	2.2	143.18	140.00	4.8	12,074	0.04%
2021/01/11	4	141.75	6	144.08	144.50	-2	11,881	-0.02%
2021/01/06	0	0.00	3	133.00	133.50	-3	11,728	-0.03%
2021/01/05	1	138.50	0	0.00	138.50	1	11,645	0.01%
2021/01/04	1	138.00	0	0.00	138.50	1	11,776	0.01%
2020/12/31	0	0.00	1	136.00	135.00	-1	11,690	-0.01%
2020/12/30	0	0.00	1	138.00	137.00	-1	11,732	-0.01%
2020/12/29	2	138.25	0	0.00	136.50	2	11,841	0.02%
2020/12/28	4	136.63	3	137.33	138.00	1	11,835	0.01%
2020/12/25	1	131.00	2	129.75	131.00	-1	11,339	-0.01%
2020/12/23	0	0.00	1	127.50	128.00	-1	11,591	-0.01%
2020/12/21	1	125.50	1	124.00	126.00	0	11,830	0.00%
2020/12/17	0	0.00	3	125.50	125.50	-3	12,014	-0.02%
2020/12/16	0	0.00	1	124.50	123.50	-1	12,000	-0.01%
2020/12/14	1	124.00	1	122.50	121.00	0	12,254	0.00%
2020/12/11	1.3	123.23	0	0.00	121.50	1.3	12,564	0.01%
2020/12/10	0	0.00	2	125.50	125.00	-2	12,969	-0.02%
2020/12/09	1	128.00	1.1	130.00	128.50	-0.1	13,476	0.00%
2020/12/08	5	123.80	2	124.50	124.50	3	13,588	0.02%
2020/12/07	1	123.00	11	126.45	123.00	-10	13,556	-0.07%
2020/12/04	3	128.50	1	128.00	129.00	2	13,392	0.01%
2020/12/03	1	131.92	1	133.00	128.00	0	13,218	0.00%
2020/12/02	5	131.40	5.5	130.09	131.00	-0.5	12,834	0.00%
2020/12/01	2.1	120.00	0	0.00	123.50	2.1	12,089	0.02%
2020/11/30	4	123.00	3	123.17	121.50	1	12,080	0.01%
2020/11/26	2.4	122.58	0	0.00	124.50	2.4	11,870	0.02%
2020/11/25	0	0.00	2	116.75	117.00	-2	11,431	-0.02%
2020/11/24	0	0.00	4	122.00	120.50	-4	11,304	-0.04%
2020/11/23	4	126.63	1	125.50	122.00	3	11,216	0.03%
2020/11/19	20	123.25	22	121.50	121.00	-2	10,676	-0.02%
2020/11/18	0	0.00	1	122.50	121.50	-1	10,487	-0.01%
2020/11/17	61	124.33	59	121.25	118.50	2	10,075	0.02%
2020/11/16	2	117.75	6	118.92	119.00	-4	9,131	-0.04%
2020/11/13	3	107.50	0	0.00	108.50	3	8,563	0.04%
2020/11/12	11	104.36	5	103.20	104.50	6	8,433	0.07%
2020/11/11	3	102.50	10	102.00	102.50	-7	8,359	-0.08%
2020/11/09	0	0.00	1	104.00	104.00	-1	8,364	-0.01%
2020/11/04	1	103.00	3	103.83	102.50	-2	8,368	-0.02%
2020/11/03	1	100.50	1	101.50	100.50	0	8,487	0.00%
2020/11/02	2	99.30	2	98.70	99.50	0	8,522	0.00%
2020/10/30	1	98.50	1	100.00	98.50	0	8,509	0.00%
2020/10/29	2	100.00	0	0.00	100.50	2	8,513	0.02%
2020/10/28	6	103.33	0	0.00	102.00	6	8,516	0.07%
2020/10/26	1	102.00	5	103.00	102.00	-4	8,498	-0.05%
2020/10/23	0	0.00	1	104.00	104.00	-1	8,564	-0.01%
2020/10/22	1	103.00	1	101.00	101.00	0	8,547	0.00%
2020/10/20	1	103.50	1	103.00	102.50	0	8,585	0.00%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	1	101.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	2	104.25	1	103.50	103.50	1	8,629	0.01%
2020/10/14	8	108.00	27	107.76	105.00	-19	8,754	-0.22%
2020/10/13	12	105.00	1	105.00	106.00	11	8,527	0.13%
2020/10/12	11	105.68	2	105.00	106.00	9	8,498	0.11%
2020/10/07	1	104.00	9	105.33	102.50	-8	8,470	-0.09%
2020/10/06	0	0.00	1	104.00	104.50	-1	8,478	-0.01%
2020/10/05	7	101.64	13	103.19	103.50	-6	8,798	-0.07%
2020/09/30	5	100.36	2	100.20	101.50	3	9,160	0.03%
2020/09/28	2	99.65	8	101.48	102.00	-6	9,259	-0.06%
2020/09/24	2	98.60	0	0.00	97.10	2	9,450	0.02%
2020/09/23	13	101.21	8	100.30	102.00	5	9,534	0.05%
2020/09/22	2	96.90	14	96.39	98.00	-12	9,348	-0.13%
2020/09/21	3	98.67	1	99.20	97.40	2	9,295	0.02%
2020/09/18	2	99.45	3	98.73	98.60	-1	9,229	-0.01%
2020/09/17	0	0.00	1	102.00	100.00	-1	9,114	-0.01%
2020/09/16	2	100.75	25	101.02	100.00	-23	8,922	-0.26%
2020/09/15	30	101.14	48	101.20	102.00	-18	8,637	-0.21%
2020/09/14	35	98.99	9	99.30	96.70	26	8,137	0.32%
2020/09/11	8	92.35	4	92.70	95.30	4	7,562	0.05%
2020/09/10	1	89.50	0	0.00	89.20	1	7,233	0.01%
2020/09/04	2	87.60	0	0.00	87.40	2	7,363	0.03%
2020/08/28	0	0.00	1	86.40	87.20	-1	7,879	-0.01%
2020/08/25	0	0.00	1	85.20	85.00	-1	7,989	-0.01%
2020/08/20	1	82.00	6	79.27	81.50	-5	8,083	-0.06%
2020/08/19	0	0.00	5	88.24	86.20	-5	8,041	-0.06%
2020/08/18	2	89.00	3	89.70	88.80	-1	8,071	-0.01%
2020/08/14	1	92.00	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	93.60	5	92.18	91.60	-4	8,157	-0.05%
2020/08/12	2	93.15	1	93.30	93.10	1	8,303	0.01%
2020/08/10	0	0.00	1	99.00	96.10	-1	8,378	-0.01%
2020/08/07	19	100.13	5	99.58	98.50	14	8,401	0.17%
2020/08/05	0	0.00	1	96.80	97.50	-1	8,329	-0.01%
2020/08/04	0	0.00	2	96.30	96.60	-2	8,709	-0.02%
2020/08/03	0	0.00	4	96.30	96.10	-4	9,128	-0.04%
2020/07/31	0	0.00	3	97.33	97.20	-3	9,216	-0.03%
2020/07/29	1	92.70	11	91.85	93.80	-10	9,369	-0.11%
2020/07/28	3	97.10	2	94.55	91.90	1	9,396	0.01%
2020/07/24	5	96.94	8	96.59	96.10	-3	9,679	-0.03%
2020/07/23	1	99.60	4	98.60	98.60	-3	9,680	-0.03%
2020/07/22	1	99.00	0	0.00	99.10	1	9,783	0.01%
2020/07/21	12	97.05	1	97.20	97.70	11	9,763	0.11%
2020/07/20	0	0.00	10	95.60	95.40	-10	9,771	-0.10%
2020/07/17	5	98.68	3	99.13	97.20	2	9,794	0.02%
2020/07/15	7	96.83	3	98.93	96.00	4	9,738	0.04%
2020/07/14	5	98.48	6	98.62	97.70	-1	9,932	-0.01%
2020/07/13	6	101.08	2	101.75	102.00	4	9,837	0.04%
2020/07/10	26	102.98	19	102.34	101.00	7	9,772	0.07%
2020/07/09	44	109.10	21	109.67	107.00	23	9,605	0.24%
2020/07/08	15	103.20	17	105.15	110.50	-2	9,125	-0.02%
2020/07/07	7	102.00	4	101.13	101.00	3	8,593	0.03%
2020/07/06	14	100.16	13	100.12	101.00	1	8,494	0.01%
2020/07/03	4	101.10	6	100.30	98.20	-2	8,424	-0.02%
2020/07/02	5	97.20	10	98.61	99.10	-5	8,282	-0.06%
2020/07/01	3	96.77	22	96.73	95.60	-19	7,965	-0.24%
2020/06/30	2	89.70	0	0.00	90.50	2	7,750	0.03%
2020/06/29	21	90.10	0	0.00	90.60	21	7,847	0.27%
2020/06/24	2	92.20	0	0.00	91.90	2	7,896	0.03%
2020/06/22	2	93.00	1	93.60	93.40	1	8,226	0.01%
2020/06/19	1	94.20	0	0.00	93.40	1	8,300	0.01%
2020/06/17	0	0.00	1	92.80	93.00	-1	8,467	-0.01%
2020/06/16	5	93.00	0	0.00	93.30	5	8,585	0.06%
2020/06/12	1	87.50	4	88.30	91.40	-3	8,897	-0.03%
2020/06/11	0	0.00	1	92.00	90.10	-1	9,037	-0.01%
2020/06/10	4	94.60	0	0.00	94.50	4	9,128	0.04%
2020/06/08	3	93.00	7	94.86	93.00	-4	9,412	-0.04%
2020/06/05	0	0.00	3	93.97	94.00	-3	9,435	-0.03%
2020/06/04	8	93.88	2	94.25	93.50	6	9,492	0.06%
2020/06/03	6	95.48	3	95.87	93.70	3	9,494	0.03%
2020/06/01	3.5	91.50	0	0.00	91.90	3.5	9,379	0.04%
2020/05/29	1	88.80	3	89.07	90.80	-2	9,702	-0.02%
2020/05/27	0	0.00	6	89.05	88.80	-6	9,788	-0.06%
2020/05/26	2	89.30	1	89.20	88.50	1	9,806	0.01%
2020/05/25	5	88.20	0	0.00	88.80	5	9,789	0.05%
2020/05/22	1	85.90	0	0.00	85.90	1	9,781	0.01%
2020/05/20	0	0.00	3	85.60	85.30	-3	9,695	-0.03%
2020/05/18	1	86.20	5	86.60	85.80	-4	9,616	-0.04%
2020/05/15	4	92.15	10	92.24	91.10	-6	9,483	-0.06%
2020/05/14	2	92.30	0	0.00	92.30	2	9,493	0.02%
2020/05/13	12.4	94.65	0	0.00	95.30	12.4	9,489	0.13%
2020/05/12	1	93.40	9	94.71	93.40	-8	9,548	-0.08%
2020/05/11	10	99.48	24	99.90	97.50	-14	9,540	-0.15%
2020/05/08	1	94.40	13	94.85	96.10	-12	9,189	-0.13%
2020/05/07	40	91.28	1	90.60	91.40	39	8,821	0.44%
2020/05/06	6	89.18	6	89.13	89.00	0	8,781	0.00%
2020/05/05	5	88.90	9	88.00	88.50	-4	8,759	-0.05%
2020/05/04	3	88.40	16	88.86	88.50	-13	9,065	-0.14%
2020/04/30	19	91.84	19	91.34	90.60	0	9,148	0.00%
2020/04/29	1	91.20	4	93.15	91.50	-3	9,139	-0.03%
2020/04/28	1	89.50	5	89.10	89.80	-4	8,958	-0.04%
2020/04/27	2	89.30	1	89.40	88.70	1	9,014	0.01%
2020/04/24	2	87.30	0	0.00	87.60	2	8,918	0.02%
2020/04/23	7	87.49	0	0.00	87.00	7	8,920	0.08%
2020/04/21	1	89.10	5	86.50	86.10	-4	8,978	-0.04%
2020/04/20	5	87.50	0	0.00	87.90	5	9,018	0.06%
2020/04/17	4	88.55	3	89.43	88.10	1	8,971	0.01%
2020/04/16	2	87.90	0	0.00	87.80	2	8,827	0.02%
2020/04/15	2	87.80	7	88.21	87.80	-5	8,853	-0.06%
2020/04/10	6	86.67	2	87.20	86.20	4	9,123	0.04%
2020/04/09	5	88.00	5	88.00	86.50	0	9,195	0.00%
2020/04/08	5	89.90	6.3	90.41	89.60	-1.3	9,340	-0.01%
2020/04/07	10	85.99	6	88.23	87.30	4	9,232	0.04%
2020/04/01	1	78.60	1	78.00	79.50	0	9,076	0.00%
2020/03/31	3	79.00	7	78.43	77.90	-4	9,050	-0.04%
2020/03/30	1	76.60	0	0.00	78.40	1	9,000	0.01%
2020/03/27	6	76.27	11	77.54	75.70	-5	8,991	-0.06%
2020/03/26	10	74.68	2	74.60	75.70	8	8,840	0.09%
2020/03/25	3	74.70	7	74.89	75.70	-4	8,754	-0.05%
2020/03/24	5	69.24	1	69.70	69.80	4	8,674	0.05%
2020/03/23	2	61.05	0	0.00	63.80	2	8,641	0.02%
2020/03/20	3	61.33	6	60.40	63.30	-3	8,804	-0.03%
2020/03/19	4	57.70	0	0.00	57.60	4	8,700	0.05%
2020/03/18	17	70.37	17	71.58	64.00	0	8,591	0.00%
2020/03/17	9	72.17	5	73.74	70.50	4	8,513	0.05%
2020/03/16	5	78.34	8	79.66	75.60	-3	8,509	-0.04%
2020/03/13	8	79.00	7	79.76	83.50	1	8,405	0.01%
2020/03/12	4	85.25	5	89.30	87.70	-1	8,233	-0.01%
2020/03/11	0	0.00	1	95.60	92.40	-1	8,168	-0.01%
2020/03/10	0	0.00	2	92.50	95.90	-2	8,272	-0.02%
2020/03/09	8	94.35	7	95.74	92.40	1	8,457	0.01%
2020/03/06	8	99.99	3	99.73	98.60	5	8,419	0.06%
2020/03/05	5	99.78	6	99.80	99.60	-1	8,434	-0.01%
2020/03/04	22	97.95	22	98.79	96.80	0	8,409	0.00%
2020/03/02	1	91.00	1	91.60	94.40	0	8,804	0.00%
2020/02/27	1	93.80	0	0.00	90.00	1	9,012	0.01%
2020/02/26	1	97.00	1	96.00	96.00	0	8,934	0.00%
2020/02/24	1	95.00	0	0.00	95.00	1	8,833	0.01%
2020/02/19	8	97.71	7	97.60	97.70	1	8,733	0.01%
2020/02/18	1	97.30	0	0.00	96.50	1	8,702	0.01%
2020/02/17	0	0.00	1	97.40	97.20	-1	8,639	-0.01%
2020/02/14	1	100.00	0	0.00	99.90	1	8,553	0.01%
2020/02/13	1	101.00	1	102.50	100.00	0	8,543	0.00%
2020/02/12	1	103.50	8	102.75	101.00	-7	8,589	-0.08%
2020/02/10	0	0.00	1	97.80	95.40	-1	8,773	-0.01%
2020/02/05	11	99.38	5	99.88	97.80	6	9,034	0.07%
2020/02/04	1	96.40	1	96.60	96.40	0	8,705	0.00%
2020/02/03	0	0.00	1	86.80	94.90	-1	8,610	-0.01%
2020/01/31	1	88.20	0	0.00	91.20	1	8,511	0.01%
2020/01/17	0	0.00	2	94.80	94.50	-2	8,431	-0.02%
2020/01/16	0	0.00	1	95.00	95.30	-1	8,427	-0.01%
2020/01/15	2	96.50	1	96.30	95.80	1	8,401	0.01%
2020/01/10	5	89.06	5	89.26	89.30	0	9,268	0.00%
2020/01/08	4	92.90	6	95.27	90.20	-2	10,031	-0.02%
2020/01/07	1	97.70	0	0.00	97.60	1	10,026	0.01%
2020/01/06	1	100.00	0	0.00	100.00	1	10,400	0.01%
2020/01/03	1	104.00	1	103.00	101.50	0	10,881	0.00%
2020/01/02	0	0.00	3	103.00	105.00	-3	11,064	-0.03%
2019/12/31	1	99.60	2	100.00	99.50	-1	10,948	-0.01%
2019/12/30	8	99.44	0	0.00	99.00	8	11,076	0.07%
2019/12/27	2	101.00	2	101.50	101.50	0	11,597	0.00%
2019/12/26	5	100.00	1	99.90	100.00	4	11,658	0.03%
2019/12/25	0	0.00	2	99.90	100.00	-2	11,688	-0.02%
2019/12/24	2	98.50	0	0.00	98.30	2	11,747	0.02%
2019/12/20	4	106.50	4	104.25	103.50	0	11,897	0.00%
2019/12/18	1	109.50	2	107.25	106.00	-1	12,220	-0.01%
2019/12/17	9	109.44	11	109.95	109.50	-2	12,325	-0.02%
2019/12/16	1	105.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	5	105.60	0	0.00	104.50	5	12,755	0.04%
2019/12/12	0	0.00	1	105.00	104.50	-1	13,105	-0.01%
2019/12/11	2	105.00	1	105.50	104.00	1	13,238	0.01%
2019/12/10	1	102.00	2	103.00	102.00	-1	13,436	-0.01%
2019/12/06	1	107.00	1	105.50	105.50	0	13,831	0.00%
2019/12/05	2	106.50	0	0.00	104.00	2	14,405	0.01%
2019/12/04	1	108.00	0	0.00	107.50	1	14,663	0.01%
2019/11/29	2	112.00	2	111.50	111.50	0	15,404	0.00%
2019/11/28	4	114.75	11	113.77	112.00	-7	15,298	-0.05%
2019/11/27	8	111.13	4	110.50	111.00	4	14,921	0.03%
2019/11/26	0	0.00	3	107.83	108.50	-3	14,529	-0.02%
2019/11/25	0	0.00	1	97.50	98.90	-1	14,310	-0.01%
2019/11/22	0	0.00	1	97.00	97.40	-1	14,415	-0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/11	4	104.50	1	104.00	103.00	3	15,473	0.02%
2019/11/08	1	111.50	0	0.00	108.50	1	15,364	0.01%
2019/11/07	1	111.00	0	0.00	109.50	1	15,210	0.01%
2019/11/06	0	0.00	2	116.50	115.00	-2	15,132	-0.01%
2019/11/05	0	0.00	3	120.17	124.00	-3	14,872	-0.02%
2019/11/04	0	0.00	1	115.00	115.00	-1	14,941	-0.01%
2019/11/01	2	113.50	1	113.00	114.50	1	15,078	0.01%
2019/10/31	1	109.00	1	108.00	108.50	0	15,118	0.00%
2019/10/30	2	110.25	1	111.00	112.00	1	15,199	0.01%
2019/10/29	1	115.00	1	109.50	109.50	0	15,252	0.00%
2019/10/25	1	116.50	0	0.00	113.50	1	15,235	0.01%
2019/10/24	1	115.50	0	0.00	115.50	1	15,301	0.01%
2019/10/23	1	116.00	1	116.00	115.00	0	15,372	0.00%
2019/10/22	4	116.88	4	119.13	119.00	0	15,430	0.00%
2019/10/21	1	107.50	3	111.50	113.00	-2	15,094	-0.01%
2019/10/18	3	109.67	7	108.93	108.00	-4	15,045	-0.03%
2019/10/17	3	105.67	3	106.67	110.00	0	15,039	0.00%
2019/10/16	5	105.50	5	105.90	100.50	0	14,737	0.00%
2019/10/15	5	106.20	3	105.00	106.00	2	14,272	0.01%
2019/10/14	7	107.79	2	108.25	107.50	5	14,100	0.04%
2019/10/09	2	91.00	11	97.32	100.50	-9	13,740	-0.07%
2019/10/08	2	91.25	9	90.73	91.40	-7	13,266	-0.05%
2019/10/07	2	88.80	1	88.30	88.70	1	13,351	0.01%
2019/10/04	3	88.13	3	88.23	87.60	0	13,312	0.00%
2019/10/03	11	88.37	11	89.29	88.30	0	13,326	0.00%
2019/10/02	1	85.50	1	85.10	85.80	0	12,862	0.00%
2019/10/01	4	84.20	4	83.40	84.70	0	12,819	0.00%
2019/09/27	10	82.34	10	83.14	83.90	0	12,934	0.00%
2019/09/26	8	84.16	3	83.97	84.40	5	12,980	0.04%
2019/09/25	2	83.50	0	0.00	83.90	2	12,975	0.02%
2019/09/24	3	85.17	2	84.25	82.60	1	13,061	0.01%
2019/09/23	3	87.30	4	87.98	87.50	-1	12,912	-0.01%
2019/09/20	1	87.90	0	0.00	87.30	1	13,227	0.01%
2019/09/19	3	86.33	6	85.78	86.60	-3	13,442	-0.02%
2019/09/18	16	86.99	18	86.92	86.00	-2	13,397	-0.01%
2019/09/17	7	85.34	12	85.01	85.40	-5	12,890	-0.04%
2019/09/16	1	81.70	2	83.10	84.00	-1	12,510	-0.01%
2019/09/12	11	82.81	6	82.88	82.00	5	12,372	0.04%
2019/09/11	2	80.50	1	81.90	80.50	1	12,101	0.01%
2019/09/10	1	80.50	5	80.82	81.20	-4	11,925	-0.03%
2019/09/09	13	81.52	8	81.28	83.00	5	11,628	0.04%
2019/09/06	7	77.57	11	78.77	78.00	-4	10,977	-0.04%
2019/09/05	3	76.93	6	76.93	76.20	-3	10,564	-0.03%
2019/09/04	10	73.85	13	73.70	77.10	-3	10,169	-0.03%
2019/09/03	2	70.35	3	71.03	70.10	-1	9,589	-0.01%
2019/09/02	0	0.00	1	68.70	68.70	-1	9,455	-0.01%
2019/08/29	1	66.60	0	0.00	67.50	1	9,601	0.01%
2019/08/28	0	0.00	2	65.20	65.90	-2	9,688	-0.02%
2019/08/27	1	66.90	1	65.70	66.00	0	9,756	0.00%
2019/08/26	0	0.00	11	65.30	66.00	-11	9,649	-0.11%
2019/08/23	12	69.55	2	69.50	69.50	10	9,512	0.11%
2019/08/22	3	72.53	2	71.20	71.50	1	9,384	0.01%
2019/08/21	2	70.60	3	71.23	71.40	-1	9,339	-0.01%
2019/08/20	4	71.63	4	71.95	70.50	0	9,302	0.00%
2019/08/16	6	71.08	4	71.45	70.10	2	9,176	0.02%
2019/08/15	4	72.60	3	71.20	71.20	1	9,143	0.01%
2019/08/14	8	73.99	10	75.51	74.20	-2	9,003	-0.02%
2019/08/12	3	71.63	2	71.60	71.10	1	8,647	0.01%
2019/08/08	7	71.50	2	70.85	71.40	5	8,592	0.06%
2019/08/07	2	69.20	2	70.10	69.90	0	8,444	0.00%
2019/08/05	5	69.94	2	67.20	66.80	3	8,224	0.04%
2019/08/02	2	72.00	3	71.90	72.70	-1	8,045	-0.01%
2019/08/01	0	0.00	1	71.70	73.50	-1	7,985	-0.01%
2019/07/31	6	71.35	4	70.77	71.00	2	7,850	0.03%
2019/07/30	16	72.01	15	70.99	71.70	1	7,746	0.01%
2019/07/29	4	73.77	3	73.50	73.80	1	7,627	0.01%
2019/07/26	2	74.00	3	73.87	74.30	-1	7,588	-0.01%
2019/07/25	2	73.20	2	72.20	74.60	0	7,550	0.00%
2019/07/24	2	73.10	4	73.70	72.80	-2	7,436	-0.03%
2019/07/23	12	74.92	10	74.79	72.80	2	7,315	0.03%
2019/07/22	9	72.24	6	73.57	74.00	3	7,166	0.04%
2019/07/19	1	70.70	1	71.60	72.40	0	6,836	0.00%
2019/07/18	1	69.60	0	0.00	68.90	1	6,579	0.02%
2019/07/16	2	70.20	2	71.00	68.50	0	6,374	0.00%
2019/07/15	8	71.29	5	71.96	69.80	3	6,340	0.05%
2019/07/12	3	71.93	7	71.41	72.00	-4	6,566	-0.06%
2019/07/11	6	70.30	8	72.53	72.50	-2	6,451	-0.03%
2019/07/10	2	67.60	8	67.41	68.40	-6	6,067	-0.10%
2019/07/09	7	67.46	8	67.21	67.50	-1	5,994	-0.02%
2019/07/08	2	66.85	0	0.00	66.40	2	5,837	0.03%
2019/07/04	2	65.85	0	0.00	64.00	2	5,678	0.04%
2019/07/03	30	65.86	29	66.69	65.00	1	5,522	0.02%
2019/07/02	4	65.13	0	0.00	66.00	4	5,438	0.07%
2019/07/01	21	65.95	20	66.39	65.60	1	5,352	0.02%
2019/06/28	2	64.70	2	64.20	64.50	0	5,160	0.00%
2019/06/27	7	62.31	7	64.17	65.00	0	5,060	0.00%
2019/06/26	2	57.50	3	59.87	60.20	-1	4,783	-0.02%
2019/06/25	4	57.70	4	57.10	57.10	0	4,876	0.00%
2019/06/21	0	0.00	1	57.50	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	1	55.10	56.60	-1	4,983	-0.02%
2019/06/19	1	55.10	2	55.00	55.10	-1	5,046	-0.02%
2019/06/17	1	51.70	1	52.30	52.80	0	4,964	0.00%
2019/06/14	2	52.25	0	0.00	52.00	2	5,048	0.04%
2019/06/13	0	0.00	1	52.30	53.00	-1	5,187	-0.02%
2019/06/12	0	0.00	2	52.80	52.10	-2	5,480	-0.04%
2019/06/10	0	0.00	1	52.20	51.50	-1	5,338	-0.02%
2019/06/06	3	50.13	0	0.00	50.80	3	5,275	0.06%
2019/06/05	2	50.90	5	50.41	49.95	-3	5,209	-0.06%
2019/06/04	0	0.00	1	48.30	48.55	-1	5,016	-0.02%
2019/05/31	2	43.60	2	43.80	43.80	0	4,754	0.00%
2019/05/30	1	42.40	0	0.00	42.50	1	4,751	0.02%
2019/05/29	4	41.65	4	41.50	41.65	0	4,759	0.00%
2019/05/27	1	41.35	1	41.45	41.35	0	4,812	0.00%
2019/05/17	1	44.55	0	0.00	43.80	1	5,016	0.02%
2019/05/16	5	45.89	12	46.23	45.25	-7	5,312	-0.13%
2019/05/14	2	46.70	0	0.00	46.70	2	5,442	0.04%
2019/05/13	8	48.87	4	49.01	47.80	4	5,543	0.07%
2019/05/03	2	53.20	2	52.90	52.70	0	5,628	0.00%
2019/04/30	10	50.50	0	0.00	50.50	10	5,604	0.18%
2019/04/29	2	50.20	5	50.58	50.00	-3	5,725	-0.05%
2019/04/26	7	51.26	5	50.72	51.70	2	5,741	0.03%
2019/04/24	0	0.00	10	53.10	52.90	-10	5,765	-0.17%
2019/04/18	26	54.80	28	54.54	53.70	-2	5,847	-0.03%
2019/04/17	5	52.70	5	52.70	52.70	0	5,583	0.00%
2019/04/16	2	52.70	0	0.00	52.70	2	5,734	0.03%
2019/04/11	9	53.89	4	53.55	53.10	5	6,111	0.08%
2019/04/10	2	54.00	2	53.90	54.00	0	6,532	0.00%
2019/04/08	2	55.30	2	54.70	54.30	0	7,208	0.00%
2019/04/03	3	53.50	3	53.20	53.30	0	7,461	0.00%
2019/04/02	5	55.70	5	54.40	54.30	0	7,776	0.00%
2019/03/28	5	54.04	7	55.80	52.80	-2	7,511	-0.03%
2019/03/27	6	50.18	6	52.33	53.90	0	7,012	0.00%
2019/03/25	0	0.00	1	48.50	48.45	-1	6,643	-0.02%
2019/03/22	2	49.98	1	49.60	49.90	1	6,623	0.02%
2019/03/21	2	48.85	0	0.00	48.85	2	6,491	0.03%
2019/03/20	0	0.00	10	49.10	48.80	-10	6,638	-0.15%
2019/03/18	21	48.69	21	48.58	48.70	0	6,553	0.00%
2019/03/15	13	48.75	5	49.01	47.50	8	6,382	0.13%
2019/03/04	0	0.00	5	46.92	47.80	-5	6,592	-0.08%
2019/02/27	0	0.00	2	46.85	46.90	-2	6,590	-0.03%
2019/02/25	8	48.14	5	48.36	47.80	3	6,610	0.05%
2019/02/22	5	47.75	5	47.55	47.55	0	6,555	0.00%
2019/02/21	6	48.34	0	0.00	48.45	6	6,544	0.09%
2019/02/20	1	49.40	0	0.00	47.95	1	6,498	0.02%
2019/02/18	4	47.70	0	0.00	47.60	4	6,414	0.06%
2019/02/15	1	48.00	2	48.98	47.55	-1	6,359	-0.02%
2019/02/14	0	0.00	1	46.30	46.75	-1	6,030	-0.02%
2019/02/13	0	0.00	2	46.63	46.10	-2	5,949	-0.03%
2019/02/12	5	44.86	4	46.03	46.20	1	5,884	0.02%
2019/01/29	3	43.15	0	0.00	43.15	3	5,798	0.05%
2019/01/24	0	47.60	0	0.00	43.40	0	5,742	0.00%
2019/01/21	0	0.00	8	42.63	42.90	-8	5,709	-0.14%
2019/01/18	5	43.30	6	42.80	42.95	-1	5,604	-0.02%
2019/01/17	1	43.90	5	44.40	43.05	-4	5,601	-0.07%
2019/01/16	1	44.70	1	44.40	44.40	0	5,581	0.00%
2019/01/15	3	44.78	3	44.95	44.95	0	5,569	0.00%
2019/01/14	1	45.15	1	44.70	44.70	0	5,556	0.00%
2019/01/11	13	45.97	7	45.94	45.25	6	5,558	0.11%
2019/01/10	9	45.97	4	45.73	45.50	5	5,491	0.09%
2019/01/09	3	46.13	3	45.60	45.10	0	5,407	0.00%
2019/01/08	1	45.60	1	45.70	45.70	0	5,307	0.00%
2019/01/07	1	45.45	1	44.15	44.15	0	5,135	0.00%
2019/01/04	0	0.00	38	44.00	45.00	-38	5,047	-0.75%
2019/01/03	3	46.92	4	46.16	45.85	-1	4,916	-0.02%
2019/01/02	15	48.47	7	48.52	48.50	8	4,756	0.17%
2018/12/28	10	46.83	3	46.73	47.90	7	4,319	0.16%
2018/12/27	21	44.24	2	44.30	43.90	19	3,808	0.50%
2018/12/26	54	44.64	52	42.37	42.00	2	3,655	0.05%
2018/12/25	1	44.85	1	44.85	44.85	0	3,311	0.00%
2018/12/24	0	0.00	1	40.90	41.75	-1	2,931	-0.03%
2018/12/21	2	38.05	2	38.20	39.40	0	2,892	0.00%
2018/12/20	3	38.50	3	39.25	38.50	0	2,885	0.00%
2018/12/19	1	40.35	0	0.00	40.15	1	2,911	0.03%
2018/12/17	3	41.72	3	41.90	41.80	0	2,892	0.00%
2018/12/14	1	42.50	2	42.20	41.85	-1	2,893	-0.03%
2018/12/13	1	43.35	2	43.30	43.00	-1	2,877	-0.03%
2018/12/12	0	0.00	4	41.58	42.45	-4	2,716	-0.15%
2018/12/07	2	40.00	0	0.00	39.90	2	2,766	0.07%
2018/11/30	1	41.60	1	41.75	40.25	0	2,770	0.00%
2018/11/29	1	40.25	1	40.10	40.40	0	2,639	0.00%
2018/11/28	1	38.45	5	38.35	38.60	-4	2,650	-0.15%
2018/11/27	5	37.85	0	0.00	37.95	5	2,627	0.19%
2018/11/20	0	0.00	1	36.10	36.05	-1	2,495	-0.04%
2018/11/13	1	38.50	1	37.35	39.65	0	2,406	0.00%
2018/10/26	1	35.60	0	0.00	35.90	1	2,504	0.04%
2018/10/25	1	36.40	1	36.75	36.50	0	2,539	0.00%
2018/10/15	1	39.00	0	0.00	40.00	1	3,010	0.03%
2018/10/12	0	0.00	2	38.05	39.30	-2	3,074	-0.07%
2018/10/11	1	37.50	1	38.00	37.50	0	3,112	0.00%
2018/10/08	2	42.80	0	0.00	42.75	2	3,154	0.06%
2018/10/05	12	44.71	15	44.75	43.55	-3	3,258	-0.09%
2018/10/04	7	46.17	6	46.25	46.20	1	3,325	0.03%
2018/09/28	0	0.00	1	48.40	48.35	-1	3,507	-0.03%
2018/09/26	5	50.15	0	0.00	49.40	5	3,633	0.14%
2018/09/10	3	51.23	101	50.00	49.55	-98	5,604	-1.75%	大賣/
2018/09/07	4	53.90	4	53.60	54.50	0	6,257	0.00%
2018/09/05	2	57.60	2	57.80	57.00	0	6,570	0.00%
2018/09/04	0	0.00	1	58.40	57.90	-1	6,611	-0.02%
2018/08/29	2	58.00	2	57.80	58.00	0	6,964	0.00%
2018/08/23	1	56.80	1	57.60	56.80	0	7,142	0.00%
2018/08/22	0	0.00	2	58.20	57.80	-2	7,151	-0.03%
2018/08/17	2	56.00	0	0.00	55.90	2	7,281	0.03%
2018/08/10	1	58.80	0	0.00	58.70	1	7,230	0.01%
2018/08/02	1	59.50	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	1	60.30	60.60	-1	7,627	-0.01%
2018/07/31	0	0.00	1	58.70	58.50	-1	7,749	-0.01%
2018/07/30	2	58.00	0	0.00	57.10	2	7,696	0.03%
2018/07/27	0	0.00	2	62.30	62.20	-2	7,659	-0.03%
2018/07/26	1	62.80	1	62.20	62.00	0	7,659	0.00%
2018/07/24	2	61.20	0	0.00	61.60	2	7,564	0.03%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	1	69.60	0	0.00	67.70	1	7,467	0.01%
2018/07/19	66	68.53	0	0.00	68.50	66	7,479	0.88%
2018/07/18	35	69.20	0	0.00	69.20	35	7,561	0.46%
2018/07/13	2	75.80	0	0.00	74.10	2	7,717	0.03%
2018/07/12	5	73.00	155	72.68	74.30	-150	7,777	-1.93%	大賣/鉅額交易
2018/07/11	0	0.00	54	71.62	71.50	-54	7,951	-0.68%
2018/07/10	4	71.10	0	0.00	71.20	4	8,152	0.05%
2018/07/06	0	0.00	54	67.00	70.00	-54	8,437	-0.64%
2018/07/04	0	0.00	1	70.40	69.50	-1	8,517	-0.01%
2018/07/03	2	69.45	27	71.73	69.30	-25	8,542	-0.29%
2018/07/02	3	77.40	3	76.67	74.00	0	8,382	0.00%
2018/06/29	13	77.38	4	76.15	76.80	9	8,241	0.11%
2018/06/28	17	74.85	6	76.17	75.00	11	8,087	0.14%
2018/06/27	42	75.27	58	75.90	75.20	-16	7,997	-0.20%
2018/06/26	3	73.33	3	72.87	73.30	0	7,753	0.00%
2018/06/25	10	77.00	0	0.00	74.00	10	7,689	0.13%
2018/06/22	7	76.53	2	75.70	74.60	5	7,564	0.07%
2018/06/21	2	72.90	2	76.10	74.50	0	7,364	0.00%
2018/06/20	2	72.10	1	70.50	70.10	1	7,220	0.01%
2018/06/19	14	78.67	7	79.03	75.80	7	6,988	0.10%
2018/06/15	2	73.95	15	76.95	78.70	-13	6,386	-0.20%
2018/06/14	4	71.60	3	72.00	71.60	1	5,697	0.02%
2018/06/13	4	70.65	11	71.38	72.80	-7	5,649	-0.12%
2018/06/12	20	69.00	0	0.00	68.80	20	5,449	0.37%
2018/06/11	10	67.60	1	68.70	67.80	9	5,399	0.17%
2018/06/08	20	69.00	0	0.00	69.10	20	5,381	0.37%
2018/06/07	12	72.31	1	70.70	70.40	11	5,354	0.21%
2018/06/05	25	66.90	0	0.00	66.70	25	5,110	0.49%
2018/06/04	25	67.40	0	0.00	67.40	25	5,120	0.49%
2018/06/01	1	67.20	0	0.00	67.30	1	5,098	0.02%
2018/05/31	25	65.90	0	0.00	66.00	25	5,079	0.49%
2018/05/30	25	65.00	0	0.00	65.50	25	5,094	0.49%
2018/05/29	50	67.00	0	0.00	66.30	50	5,095	0.98%
2018/05/28	50	67.15	0	0.00	67.70	50	5,067	0.99%
2018/05/25	0	0.00	5	65.88	66.30	-5	5,030	-0.10%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/22	4	64.20	0	0.00	64.20	4	5,011	0.08%
2018/05/16	4	63.60	0	0.00	63.40	4	5,027	0.08%
2018/05/14	0	0.00	1	68.80	68.00	-1	5,097	-0.02%
2018/05/10	5	67.90	0	0.00	68.60	5	5,084	0.10%
2018/05/09	0	0.00	1	67.90	67.20	-1	5,131	-0.02%
2018/05/08	0	0.00	1	64.80	67.10	-1	5,160	-0.02%
2018/05/02	0	0.00	1	62.90	63.30	-1	5,381	-0.02%
2018/04/30	0	0.00	1	61.40	62.20	-1	5,457	-0.02%
2018/04/27	1	61.50	1	61.70	61.00	0	5,518	0.00%
2018/04/26	2	60.50	0	0.00	59.70	2	5,516	0.04%
2018/04/23	1	65.20	50	67.79	65.10	-49	5,446	-0.90%
2018/04/20	1	70.40	0	0.00	68.80	1	5,457	0.02%
2018/04/18	7	71.09	8	72.13	72.60	-1	5,457	-0.02%
2018/04/17	54	75.22	4	73.43	71.00	50	5,323	0.94%
2018/04/16	6	71.55	9	72.46	73.90	-3	5,120	-0.06%
2018/04/13	1	69.50	1	69.10	69.50	0	5,003	0.00%
2018/04/12	3	68.33	4	68.35	68.10	-1	4,916	-0.02%
2018/04/11	0	0.00	50	65.60	65.60	-50	4,770	-1.05%
2018/04/10	54	67.63	5	65.98	65.20	49	4,870	1.01%
2018/03/23	2	62.40	2	62.50	63.20	0	6,013	0.00%
2018/03/20	1	64.50	1	62.60	64.90	0	6,685	0.00%
2018/03/19	1	63.30	1	65.10	63.60	0	6,963	0.00%
2018/03/13	0	0.00	1	66.90	67.60	-1	8,097	-0.01%
2018/03/12	1	66.30	0	0.00	66.80	1	8,360	0.01%
2018/03/08	0	0.00	1	63.20	64.20	-1	9,055	-0.01%
2018/03/06	1	64.00	0	0.00	63.00	1	9,910	0.01%
2018/03/05	1	63.50	0	0.00	63.50	1	10,312	0.01%
2018/03/02	10	66.00	0	0.00	66.00	10	10,928	0.09%
2018/02/23	7	69.03	3	69.10	68.20	4	12,693	0.03%
2018/02/22	6	68.48	4	68.45	68.00	2	12,907	0.02%
2018/02/21	2	66.70	2	66.75	67.80	0	12,973	0.00%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	10	63.61	10	62.90	63.10	0	13,187	0.00%
2018/02/08	4	64.05	4	64.60	64.00	0	13,132	0.00%
2018/02/07	5	68.68	5	68.24	66.70	0	13,079	0.00%
2018/02/06	0	0.00	10	70.00	65.30	-10	13,028	-0.08%
2018/02/05	2	71.15	2	70.10	72.50	0	12,926	0.00%
2018/02/02	7	74.13	4	73.78	73.10	3	12,932	0.02%
2018/02/01	4	73.25	8	73.59	73.90	-4	12,910	-0.03%
2018/01/31	1	72.70	2	72.65	72.50	-1	12,812	-0.01%
2018/01/30	4	73.00	7	72.97	71.60	-3	12,766	-0.02%
2018/01/25	1	68.00	1	68.80	69.70	0	12,866	0.00%
2018/01/24	9	68.57	9	68.97	68.70	0	12,819	0.00%
2018/01/23	2	71.60	5	71.56	70.20	-3	12,762	-0.02%
2018/01/22	10	71.96	7	72.33	71.50	3	12,869	0.02%
2018/01/19	2	70.80	3	70.50	70.80	-1	12,893	-0.01%
2018/01/18	2	71.75	1	72.10	70.10	1	13,001	0.01%
2018/01/17	1	71.10	0	0.00	72.30	1	13,148	0.01%
2018/01/16	3	73.23	3	73.17	71.30	0	13,100	0.00%
2018/01/15	5	71.18	6	70.48	71.70	-1	12,963	-0.01%
2018/01/12	2	68.40	2	68.25	68.50	0	12,811	0.00%
2018/01/11	6	68.08	2	68.70	67.90	4	12,812	0.03%
2018/01/10	1	67.80	0	0.00	67.40	1	12,790	0.01%
2018/01/09	5	69.30	7	69.96	68.80	-2	12,750	-0.02%
2018/01/04	2	73.80	1	74.40	73.20	1	12,503	0.01%
2018/01/03	11	71.25	10	71.96	74.50	1	12,357	0.01%
2018/01/02	0	0.00	20	67.20	69.10	-20	12,118	-0.17%