宏捷科 (8086)-兆豐-嘉義券商分點個股進出

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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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	0.3	129.50	130.00	-0.3	5,075	0.00%
2024/05/16	0	0.00	3	130.00	130.00	-3	5,652	-0.05%
2024/05/10	8	129.75	7	132.50	129.00	1	6,025	0.02%
2024/05/08	0	0.00	1.1	141.00	141.00	-1.1	6,125	-0.02%
2024/05/07	5	139.00	12	140.00	138.00	-7	6,160	-0.11%
2024/05/06	2	140.25	1	138.00	137.50	1	6,159	0.02%
2024/05/03	3	140.17	1	139.00	139.00	2	6,128	0.03%
2024/05/02	1	137.50	9	136.00	135.50	-8	6,131	-0.13%
2024/04/30	7.3	139.67	7	139.07	138.00	0.3	6,128	0.00%
2024/04/29	0	0.00	11	133.73	137.00	-11	6,095	-0.18%
2024/04/24	2	132.50	0.2	133.00	133.00	1.8	6,199	0.03%
2024/04/22	3	129.50	2	126.50	126.50	1	6,254	0.02%
2024/04/19	13	130.00	0	0.00	130.50	13	6,244	0.21%
2024/04/18	1.2	136.08	1	137.00	136.00	0.2	6,235	0.00%
2024/04/17	1	134.50	1	136.50	137.00	0	6,273	0.00%
2024/04/16	12	132.33	0	0.00	132.00	12	6,267	0.19%
2024/04/15	5	137.00	1	138.00	137.00	4	6,267	0.06%
2024/04/12	6	139.50	0	0.00	139.50	6	6,300	0.10%
2024/04/11	1.1	141.21	0	0.00	142.00	1.1	6,385	0.02%
2024/04/10	1	145.50	1	144.50	145.50	0	6,613	0.00%
2024/04/08	1	147.50	0	0.00	146.00	1	6,701	0.01%
2024/04/03	5	152.30	3	154.00	153.00	2	6,653	0.03%
2024/04/02	3	148.83	3	149.67	150.00	0	6,505	0.00%
2024/04/01	3	147.67	0	0.00	146.00	3	6,500	0.05%
2024/03/28	1	143.07	0	0.00	143.00	1	6,631	0.02%
2024/03/26	2	152.25	0.1	149.00	148.00	1.9	6,672	0.03%
2024/03/25	1	155.00	0	0.00	154.00	1	6,721	0.01%
2024/03/22	1	149.00	0	0.00	152.00	1	6,761	0.01%
2024/03/21	0.1	147.50	1	147.00	146.50	-1	6,791	-0.01%
2024/03/20	3.1	153.71	2	149.50	148.00	1.1	6,725	0.02%
2024/03/19	1.1	155.18	3	156.33	158.00	-1.9	6,646	-0.03%
2024/03/18	3	156.00	2	157.75	158.00	1	6,507	0.02%
2024/03/15	0.1	154.50	0	0.00	153.50	0.1	6,533	0.00%
2024/03/14	0	148.50	5	149.00	148.00	-5	6,492	-0.08%
2024/03/13	0	0.00	8	153.94	153.50	-8	6,499	-0.12%
2024/03/12	1	158.50	5	158.00	157.50	-4	6,554	-0.06%
2024/03/11	16	154.72	2	152.00	154.50	14	6,616	0.21%
2024/03/08	1.1	145.91	5	149.50	148.00	-3.9	6,843	-0.06%
2024/03/07	12	160.29	8	160.50	155.50	4	6,863	0.06%
2024/03/06	14	152.29	16.1	155.69	156.50	-2	6,810	-0.03%
2024/03/05	14.2	156.53	18	157.69	153.00	-3.8	7,132	-0.05%
2024/03/04	1	148.50	1	150.50	149.50	0	6,935	0.00%
2024/03/01	17	146.00	37.1	148.30	149.00	-20.1	7,028	-0.29%
2024/02/29	15	139.33	7	140.93	141.50	8	7,376	0.11%
2024/02/27	18	140.33	81	140.68	137.50	-63	7,583	-0.83%
2024/02/26	7	139.50	10	141.50	141.50	-3	7,726	-0.04%
2024/02/23	4	143.00	1	142.50	142.00	3	7,717	0.04%
2024/02/22	7	146.29	0	0.00	145.50	7	7,700	0.09%
2024/02/21	14	148.61	10	148.50	147.50	4	7,663	0.05%
2024/02/20	35	146.09	75	145.77	143.50	-40	7,390	-0.54%
2024/02/19	2	140.25	152.1	143.31	146.00	-150.1	7,152	-2.10%	大賣/鉅額交易
2024/02/16	0	0.00	17	133.00	133.00	-17	6,911	-0.25%
2024/02/15	1	129.50	2	130.25	131.00	-1	6,907	-0.01%
2024/02/05	21	128.50	8.3	128.08	127.50	12.7	6,912	0.18%
2024/02/02	49	126.77	0	0.00	123.00	49	7,017	0.70%
2024/02/01	2	124.50	5	124.70	124.50	-3	7,181	-0.04%
2024/01/31	70	123.71	3	124.83	124.00	67	7,284	0.92%
2024/01/30	1	119.50	47	120.40	121.00	-46	7,457	-0.62%
2024/01/29	1	117.00	28	119.48	117.00	-27	7,574	-0.36%
2024/01/26	0	115.00	0.2	117.50	117.00	-0.2	7,741	0.00%
2024/01/25	31	116.06	0	0.00	115.50	31	7,829	0.40%
2024/01/24	1	117.50	1	118.00	118.00	0	8,076	0.00%
2024/01/23	35	117.00	0	0.00	117.00	35	8,270	0.42%
2024/01/22	2	118.50	0	0.00	118.50	2	8,375	0.02%
2024/01/19	1.2	113.17	0	0.00	115.00	1.2	8,337	0.01%
2024/01/18	1	114.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	1	116.50	116.50	-1	8,260	-0.01%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	19	113.45	0	0.00	113.50	19	8,208	0.23%
2024/01/11	10	114.50	0	0.00	114.50	10	8,179	0.12%
2024/01/10	0	0.00	0.3	115.50	115.50	-0.3	8,148	0.00%
2024/01/09	1	117.00	0	0.00	117.00	1	8,130	0.01%
2024/01/05	6	118.67	1	118.00	117.00	5	8,054	0.06%
2024/01/04	15	123.90	13	125.00	118.50	2	7,944	0.03%
2024/01/03	1	121.00	1.3	121.38	120.00	-0.3	7,701	0.00%
2024/01/02	0.1	129.76	0	0.00	129.00	0.1	7,612	0.00%
2023/12/29	0	0.00	16	132.00	131.00	-16	7,661	-0.21%
2023/12/28	16.1	128.01	0.1	130.00	128.00	16	7,880	0.20%
2023/12/27	2	131.75	1.4	131.64	132.00	0.6	7,841	0.01%
2023/12/26	0.2	130.50	0	0.00	130.00	0.2	7,810	0.00%
2023/12/25	1	132.00	3	131.33	129.50	-2	7,736	-0.03%
2023/12/21	2	120.00	1	119.00	119.00	1	7,557	0.01%
2023/12/20	3	122.00	2.5	121.82	122.00	0.6	7,532	0.01%
2023/12/19	12	125.46	1	125.50	122.50	11	7,433	0.15%
2023/12/18	1	128.50	7	130.21	129.50	-6	7,350	-0.08%
2023/12/15	7	135.29	14	136.07	134.50	-7	7,320	-0.10%
2023/12/14	17	135.76	2	138.00	134.00	15	7,408	0.20%
2023/12/13	58.1	136.47	0	0.00	136.00	58.1	7,405	0.78%
2023/12/12	59	139.04	9	138.00	138.00	50	7,399	0.68%
2023/12/11	3	141.17	1	142.00	140.50	2	7,360	0.03%
2023/12/08	0	0.00	7	141.36	139.00	-7	7,394	-0.09%
2023/12/07	11	139.59	16	142.03	137.50	-5	7,512	-0.07%
2023/12/06	4	139.13	31.1	140.99	142.00	-27.1	7,637	-0.35%
2023/12/05	38	135.71	61.1	139.04	139.00	-23.1	7,538	-0.31%
2023/12/04	52.1	136.15	51	140.96	139.50	1.1	7,401	0.01%
2023/12/01	59	136.17	18	136.61	137.50	41	7,428	0.55%
2023/11/30	28.1	138.18	18	137.89	139.00	10.1	7,508	0.13%
2023/11/29	11	129.73	0	0.00	130.50	11	7,336	0.15%
2023/11/28	34	124.34	32	127.84	127.50	2	7,309	0.03%
2023/11/27	31.1	139.19	44.1	137.73	125.50	-13	7,161	-0.18%
2023/11/24	2.2	135.18	63	135.71	139.00	-60.8	6,737	-0.90%
2023/11/22	5	121.70	1	122.50	122.50	4	6,286	0.06%
2023/11/21	0.1	123.00	0	0.00	124.00	0.1	6,247	0.00%
2023/11/20	2	124.00	0.1	123.50	123.00	1.9	6,208	0.03%
2023/11/17	35.3	128.18	7	127.64	127.00	28.3	6,142	0.46%
2023/11/14	1.1	130.95	9	130.78	131.00	-7.9	6,020	-0.13%
2023/11/13	30.6	130.03	2.3	131.22	131.00	28.3	5,958	0.47%
2023/11/10	2.5	130.70	14	129.46	132.00	-11.5	5,855	-0.20%
2023/11/09	7.3	124.84	6	126.25	129.50	1.3	5,621	0.02%
2023/11/08	0	0.00	6	122.67	123.00	-6	5,388	-0.11%
2023/11/07	7	120.93	59	122.47	120.00	-52	5,235	-0.99%
2023/11/06	2.1	117.74	30	118.00	116.50	-27.9	4,945	-0.56%
2023/11/02	0	0.00	1	112.00	112.00	-1	4,675	-0.02%
2023/11/01	1	112.00	2.1	112.29	112.50	-1.1	4,719	-0.02%
2023/10/31	3	109.83	8	111.81	112.50	-5	4,614	-0.11%
2023/10/30	0.1	104.00	0	0.00	102.50	0.1	4,409	0.00%
2023/10/26	0.1	96.90	0	0.00	96.00	0.1	4,311	0.00%
2023/10/23	0.1	99.70	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	3	98.47	0	0.00	99.00	3	4,363	0.07%
2023/10/19	0	0.00	1	101.00	101.50	-1	4,417	-0.02%
2023/10/18	2	105.75	0	0.00	104.50	2	4,446	0.04%
2023/10/17	1	107.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	1	107.50	0	0.00	107.50	1	4,590	0.02%
2023/10/13	1	107.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	1	107.00	0	0.00	107.50	1	4,638	0.02%
2023/10/05	1	108.00	1	107.00	107.50	0	4,711	0.00%
2023/10/04	5	112.30	1	114.00	109.00	4	4,741	0.08%
2023/10/03	3	109.67	0	0.00	108.50	3	4,573	0.07%
2023/10/02	3	109.83	0	0.00	109.50	3	4,710	0.06%
2023/09/28	2	108.25	0	0.00	107.50	2	4,924	0.04%
2023/09/27	1.1	108.05	4	108.00	108.00	-2.9	5,086	-0.06%
2023/09/26	1.1	110.52	0	0.00	108.50	1.1	5,103	0.02%
2023/09/25	1	111.00	1	111.00	111.00	0	5,119	0.00%
2023/09/22	3	110.33	0	0.00	111.50	3	5,146	0.06%
2023/09/21	1.1	110.02	0	0.00	110.50	1.1	5,139	0.02%
2023/09/20	1	111.00	1	112.50	112.50	0	5,107	0.00%
2023/09/19	31	115.06	4	113.00	113.50	27	5,073	0.53%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/14	0	0.00	33	117.95	118.00	-33	4,887	-0.68%
2023/09/13	70	118.50	6	117.58	118.00	64	4,824	1.33%
2023/09/12	60.1	116.58	91	120.35	120.50	-31	4,754	-0.65%
2023/09/11	35	117.07	105	123.67	117.50	-70	4,616	-1.52%	大賣/
2023/09/08	2	114.00	2	114.50	116.50	0	4,370	0.00%
2023/09/07	108	115.11	5.1	116.90	115.00	102.9	4,311	2.39%	大買/鉅額交易
2023/09/06	4	114.38	5	114.70	114.00	-1	4,118	-0.02%
2023/09/05	33.1	111.26	34	112.47	112.00	-0.9	3,955	-0.02%
2023/09/04	1	109.50	25	103.61	110.00	-24	3,740	-0.64%
2023/09/01	0	0.00	1	100.00	100.00	-1	3,578	-0.03%
2023/08/31	3	97.97	0	0.00	97.00	3	3,519	0.09%
2023/08/29	0	0.00	3	91.50	91.70	-3	3,535	-0.08%
2023/08/28	0	0.00	3	91.50	90.60	-3	3,558	-0.08%
2023/08/25	2	94.80	0	0.00	93.20	2	3,585	0.06%
2023/08/23	4	92.08	0	0.00	94.60	4	3,561	0.11%
2023/08/22	1	90.10	4	88.90	90.40	-3	3,524	-0.09%
2023/08/21	0	0.00	0.3	87.50	87.50	-0.3	3,506	-0.01%
2023/08/18	5	88.78	0	0.00	87.50	5	3,505	0.14%
2023/08/17	5	89.38	0	0.00	89.90	5	3,515	0.14%
2023/08/16	0	0.00	5	87.20	88.90	-5	3,512	-0.14%
2023/08/15	11	90.22	6	91.10	88.00	5	3,502	0.14%
2023/08/14	0	0.00	5	90.50	89.50	-5	3,488	-0.14%
2023/08/11	4	92.50	4	93.45	91.80	0	3,487	0.00%
2023/08/10	5	94.30	5.1	95.08	93.60	-0.1	3,487	0.00%
2023/08/09	10	95.45	21	96.60	94.90	-11	3,499	-0.31%
2023/08/08	0.1	99.30	0	0.00	99.20	0.1	3,431	0.00%
2023/08/07	0	0.00	3	100.30	100.00	-3	3,397	-0.09%
2023/08/04	4	97.30	5	98.10	99.50	-1	3,254	-0.03%
2023/07/31	4.1	93.68	0	0.00	92.30	4.1	3,097	0.13%
2023/07/28	3.1	92.70	0	0.00	91.60	3.1	3,081	0.10%
2023/07/27	4.1	91.39	0	0.00	91.10	4.1	3,068	0.13%
2023/07/26	4	93.53	7.1	92.78	90.00	-3.1	3,101	-0.10%
2023/07/25	2	95.65	1	95.50	95.50	1	3,086	0.03%
2023/07/24	6	96.78	3	99.77	95.90	3	3,095	0.10%
2023/07/21	6	97.73	0	0.00	97.50	6	3,030	0.20%
2023/07/20	8.1	98.99	17	99.30	100.00	-8.9	3,024	-0.30%
2023/07/19	13	97.61	11	98.01	96.20	2	2,932	0.07%
2023/07/18	11	95.45	0	0.00	96.50	11	2,905	0.38%
2023/07/17	2	95.60	0	0.00	96.60	2	2,913	0.07%
2023/07/14	5	97.54	0	0.00	97.60	5	2,935	0.17%
2023/07/13	4	98.23	5	99.50	97.60	-1	2,963	-0.03%
2023/07/12	5	99.56	1	100.50	99.20	4	2,963	0.13%
2023/07/11	4	100.75	9	102.22	103.00	-5	2,923	-0.17%
2023/07/10	8	99.09	12	99.05	99.90	-4	2,853	-0.14%
2023/07/07	9	96.81	6	98.62	96.40	3	2,797	0.11%
2023/07/06	5	99.44	25	98.54	101.00	-20	2,753	-0.73%
2023/07/05	8	97.78	14	96.73	93.90	-6	2,569	-0.23%
2023/07/04	3	91.80	0	0.00	92.20	3	2,486	0.12%
2023/07/03	0	0.00	6	89.23	91.30	-6	2,511	-0.24%
2023/06/30	5	90.56	3	90.97	90.30	2	2,543	0.08%
2023/06/27	1	88.00	1	88.30	86.00	0	3,058	0.00%
2023/06/26	3	86.43	0	0.00	86.30	3	3,127	0.10%
2023/06/21	4	87.35	1	87.80	87.10	3	3,190	0.09%
2023/06/20	6	88.60	1	88.40	88.50	5	3,180	0.16%
2023/06/19	0	0.00	4	89.30	89.30	-4	3,181	-0.13%
2023/06/16	4	91.00	2	90.20	90.50	2	3,177	0.06%
2023/06/15	2	89.95	6	90.73	92.00	-4	3,176	-0.13%
2023/06/14	2	89.90	1	89.30	88.60	1	3,176	0.03%
2023/06/13	2	90.50	1	90.80	90.70	1	3,171	0.03%
2023/06/12	3	90.10	12	89.58	89.80	-9	3,162	-0.28%
2023/06/09	4	90.40	9	91.42	90.30	-5	3,153	-0.16%
2023/06/08	10	91.84	3	91.57	90.10	7	3,136	0.22%
2023/06/07	11	93.62	17	93.29	93.20	-6	3,092	-0.19%
2023/06/06	7	88.37	11	88.39	89.60	-4	2,970	-0.13%
2023/06/05	9	89.58	5	89.02	90.00	4	2,919	0.14%
2023/06/02	12	87.70	16	88.12	88.10	-4	2,829	-0.14%
2023/06/01	3	84.30	3	85.00	84.10	0	2,751	0.00%
2023/05/31	5	84.18	1	84.20	82.90	4	2,754	0.15%
2023/05/29	0	0.00	2	82.75	81.70	-2	2,708	-0.07%
2023/05/26	1	81.60	1	80.50	81.30	0	2,705	0.00%
2023/05/25	1	81.60	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	1	81.00	80.70	-1	2,717	-0.04%
2023/05/23	2	82.00	0	0.00	81.00	2	2,793	0.07%
2023/05/22	0	0.00	3	80.00	80.20	-3	2,834	-0.11%
2023/05/19	1	77.80	1	77.80	78.00	0	2,833	0.00%
2023/05/18	7	78.23	0	0.00	78.00	7	2,834	0.25%
2023/05/17	0	0.00	1	77.70	77.40	-1	2,828	-0.04%
2023/05/16	3	78.47	0	0.00	77.20	3	2,814	0.11%
2023/05/15	1	76.50	0	0.00	76.80	1	2,805	0.04%
2023/05/09	1	78.40	0	0.00	78.80	1	2,816	0.04%
2023/05/08	5	81.40	0	0.00	81.00	5	2,812	0.18%
2023/05/05	1	80.80	0	0.00	80.10	1	2,834	0.04%
2023/05/03	3	83.20	0	0.00	82.10	3	2,846	0.11%
2023/05/02	3	84.83	1	83.80	84.30	2	2,862	0.07%
2023/04/28	0	0.00	1	84.00	82.80	-1	2,943	-0.03%
2023/04/27	4	80.53	1	81.90	79.60	3	2,979	0.10%
2023/04/26	6	82.87	0	0.00	82.00	6	2,971	0.20%
2023/04/25	7	86.27	0	0.00	83.00	7	2,969	0.24%
2023/04/24	16	89.65	10	88.54	88.30	6	2,943	0.20%
2023/04/21	0.1	91.30	1	89.20	89.00	-0.9	2,953	-0.03%
2023/04/20	0	0.00	5	91.50	90.60	-5	2,945	-0.17%
2023/04/19	1	94.30	0	0.00	94.10	1	3,037	0.03%
2023/04/18	3	94.10	9	93.30	93.00	-6	3,004	-0.20%
2023/04/17	10	93.12	0	0.00	93.90	10	3,010	0.33%
2023/04/14	0	0.00	6	90.57	90.40	-6	2,968	-0.20%
2023/04/13	7	91.79	3	91.07	90.40	4	2,945	0.14%
2023/04/12	7	93.37	10	92.89	93.40	-3	2,911	-0.10%
2023/04/11	20	92.98	10	94.05	93.70	10	2,871	0.35%
2023/04/10	0	0.00	10	91.31	91.00	-10	2,772	-0.36%
2023/04/07	17	90.24	9	90.04	90.60	8	2,734	0.29%
2023/04/06	14	86.57	32	87.35	89.00	-18	2,638	-0.68%
2023/03/31	0	0.00	8	86.03	87.20	-8	2,585	-0.31%
2023/03/30	27	88.15	22.4	87.22	87.80	4.7	2,526	0.18%
2023/03/29	46	88.20	51	88.23	85.10	-5	2,387	-0.21%
2023/03/28	6	81.87	6	82.72	82.30	0	2,095	0.00%
2023/03/27	1	81.30	3	81.50	82.80	-2	1,974	-0.10%
2023/03/24	5	80.70	5	80.90	80.90	0	1,894	0.00%
2023/03/20	0	76.80	1	77.50	77.30	-1	1,850	-0.05%
2023/03/17	3	76.67	7	76.70	77.00	-4	1,844	-0.22%
2023/03/16	2	73.30	0	0.00	72.10	2	1,803	0.11%
2023/03/15	0	0.00	1	74.00	74.00	-1	1,808	-0.06%
2023/03/14	0	74.90	0	0.00	74.10	0	1,819	0.00%
2023/03/13	3	74.83	0	0.00	75.50	3	1,855	0.16%
2023/03/10	2	76.80	0	0.00	75.30	2	1,871	0.11%
2023/03/09	0	79.20	1	78.40	77.80	-1	1,897	-0.05%
2023/03/08	1	79.40	0	0.00	78.90	1	1,918	0.05%
2023/03/06	0	78.20	1	78.90	79.30	-1	1,982	-0.05%
2023/03/03	1	75.00	2	77.05	77.50	-1	2,067	-0.05%
2023/03/02	0	0.00	1	76.70	76.60	-1	2,322	-0.04%
2023/03/01	0	77.00	0	0.00	77.10	0	2,428	0.00%
2023/02/24	3	77.83	8	77.08	76.70	-5	2,435	-0.21%
2023/02/23	0	0.00	3	78.00	78.00	-3	2,420	-0.12%
2023/02/22	1	77.70	0	0.00	77.50	1	2,422	0.04%
2023/02/21	24	81.75	17	81.68	79.20	7	2,423	0.29%
2023/02/20	16	80.29	2	80.50	81.00	14	2,353	0.59%
2023/02/17	3	77.50	3	77.00	76.90	0	2,309	0.00%
2023/02/16	7	77.09	1	77.20	77.10	6	2,312	0.26%
2023/02/15	15	76.58	5	76.80	76.10	10	2,374	0.42%
2023/02/14	4.1	76.26	2	77.00	76.20	2.1	2,405	0.09%
2023/02/13	5	76.50	9	76.79	76.30	-4	2,419	-0.17%
2023/02/10	10	75.69	5	76.68	76.30	5	2,431	0.21%
2023/02/09	3	77.30	20	77.80	77.30	-17	2,420	-0.70%
2023/02/08	1.3	78.58	0.6	78.90	78.80	0.7	2,417	0.03%
2023/02/06	0	0.00	25	75.80	76.70	-25	2,413	-1.04%
2023/02/03	5	76.40	20	76.55	75.60	-15	2,440	-0.61%
2023/02/02	7	78.36	7	78.04	78.40	0	2,458	0.00%
2023/02/01	6	78.25	3	79.50	77.90	3	2,486	0.12%
2023/01/31	0	0.00	3	79.17	79.50	-3	2,460	-0.12%
2023/01/30	35	77.69	17	79.12	79.90	18	2,435	0.74%
2023/01/17	1	72.00	7	72.27	74.20	-6	2,326	-0.26%
2023/01/16	6	70.20	3	70.33	69.90	3	2,254	0.13%
2023/01/13	3	70.63	4	71.13	70.50	-1	2,238	-0.04%
2023/01/12	3	74.10	0	0.00	72.50	3	2,229	0.13%
2023/01/10	1	74.10	3	74.00	74.20	-2	2,221	-0.09%
2023/01/09	27	75.28	27	75.85	75.20	0	2,193	0.00%
2023/01/06	1	71.70	3	73.07	73.10	-2	2,076	-0.10%
2023/01/05	8	73.34	0	0.00	71.90	8	2,069	0.39%
2023/01/04	4	70.93	1.1	71.14	70.80	2.9	2,021	0.14%
2023/01/03	2	68.45	0	0.00	69.10	2	2,013	0.10%
2022/12/30	3	68.10	0	0.00	68.10	3	2,013	0.15%
2022/12/29	0	0.00	6	68.40	69.10	-6	2,026	-0.30%
2022/12/28	0.1	67.50	0	0.00	66.90	0.1	2,073	0.00%
2022/12/27	2	68.30	2	68.90	68.20	0	2,079	0.00%
2022/12/23	11	67.25	10	66.96	67.70	1	2,102	0.05%
2022/12/22	1	68.10	0	0.00	67.00	1	2,115	0.05%
2022/12/20	2	69.65	4	68.50	67.10	-2	2,140	-0.09%
2022/12/19	5	71.62	1	71.50	71.20	4	2,137	0.19%
2022/12/14	0	0.00	1	71.70	73.50	-1	2,131	-0.05%
2022/12/12	4	70.80	3	70.80	70.90	1	2,117	0.05%
2022/12/09	0	0.00	9	71.17	69.80	-9	2,110	-0.43%
2022/12/08	11	70.75	3	70.70	70.60	8	2,100	0.38%
2022/12/06	11	73.89	0	0.00	73.20	11	2,080	0.53%
2022/12/05	13	76.98	1	77.00	74.50	12	2,069	0.58%
2022/12/01	3	76.43	3	77.13	75.40	0	2,018	0.00%
2022/11/30	3	76.30	0	0.00	75.40	3	1,996	0.15%
2022/11/29	4	75.63	0	0.00	76.40	4	1,991	0.20%
2022/11/28	6	78.35	0	0.00	78.80	6	1,970	0.30%
2022/11/25	0	0.00	7	80.44	79.30	-7	1,999	-0.35%
2022/11/24	17	77.86	51	78.68	81.50	-34	2,007	-1.69%
2022/11/23	7	72.26	11.6	74.92	75.50	-4.6	1,717	-0.27%
2022/11/22	0	0.00	1	67.80	68.70	-1	1,617	-0.06%
2022/11/21	1	68.60	1	69.30	67.60	0	1,615	0.00%
2022/11/18	0	0.00	5	70.00	68.80	-5	1,630	-0.31%
2022/11/16	1	68.30	2	67.75	68.60	-1	1,764	-0.06%
2022/11/15	6	68.48	3	67.97	68.50	3	1,755	0.17%
2022/11/14	1	65.90	6.4	66.94	67.20	-5.4	1,735	-0.31%
2022/11/11	7	67.29	3	70.37	65.80	4	1,720	0.23%
2022/11/10	10	65.31	10	66.38	66.90	0	1,656	0.00%
2022/11/09	1	64.50	6.5	64.68	64.50	-5.5	1,622	-0.34%
2022/11/08	3.4	64.28	3	64.90	62.70	0.4	1,608	0.02%
2022/11/04	0	0.00	3	63.80	63.50	-3	1,608	-0.19%
2022/11/03	3	61.50	0	0.00	63.40	3	1,598	0.19%
2022/11/02	2	63.55	1	63.70	63.30	1	1,583	0.06%
2022/11/01	1	62.20	4	62.90	63.10	-3	1,571	-0.19%
2022/10/31	1	61.20	1	61.70	61.80	0	1,530	0.00%
2022/10/28	0	0.00	5	55.98	56.20	-5	1,509	-0.33%
2022/10/25	2	60.30	1	61.50	58.00	1	1,444	0.07%
2022/10/18	1	60.60	1	60.40	60.60	0	1,485	0.00%
2022/10/14	0	0.00	4	58.70	58.70	-4	1,464	-0.27%
2022/10/13	0	0.00	1	55.20	55.20	-1	1,456	-0.07%
2022/10/11	1	59.60	3	59.60	59.60	-2	1,429	-0.14%
2022/10/06	4	62.88	9	62.98	63.70	-5	1,440	-0.35%
2022/10/05	6	65.83	2	65.75	65.00	4	1,425	0.28%
2022/10/04	0	0.00	4	61.40	61.40	-4	1,376	-0.29%
2022/09/30	0	0.00	2	57.90	60.90	-2	1,383	-0.14%
2022/09/29	2	60.40	0	0.00	60.20	2	1,383	0.14%
2022/09/28	2	59.70	0	0.00	59.70	2	1,402	0.14%
2022/09/27	8	63.65	4	63.00	63.50	4	1,407	0.28%
2022/09/26	1	66.20	12	68.53	66.10	-11	1,423	-0.77%
2022/09/22	1	69.10	0	0.00	71.50	1	1,445	0.07%
2022/09/21	4	71.40	0	0.00	71.40	4	1,442	0.28%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	2	72.95	0	0.00	72.60	2	1,460	0.14%
2022/09/12	0	0.00	2	76.50	77.10	-2	1,525	-0.13%
2022/09/05	2	78.00	0	0.00	78.00	2	1,578	0.13%
2022/09/02	0	0.00	2	78.60	80.50	-2	1,593	-0.13%
2022/09/01	2	80.70	0	0.00	80.80	2	1,578	0.13%
2022/08/31	2	82.70	4	81.60	82.00	-2	1,524	-0.13%
2022/08/29	4	74.68	0	0.00	74.90	4	1,447	0.28%
2022/08/25	1	77.90	1	77.00	77.00	0	1,506	0.00%
2022/08/24	1	80.50	9	79.96	77.20	-8	1,540	-0.52%
2022/08/23	20	80.19	4	80.80	82.00	16	1,536	1.04%
2022/08/17	5	76.50	0	0.00	76.80	5	1,514	0.33%
2022/08/15	1	76.50	3	76.43	76.50	-2	1,532	-0.13%
2022/08/12	1	73.60	7	75.44	75.80	-6	1,539	-0.39%
2022/08/05	0	0.00	1	71.10	70.80	-1	1,650	-0.06%
2022/08/04	0	0.00	1	69.20	69.20	-1	1,658	-0.06%
2022/07/28	0	0.00	2	69.95	70.50	-2	1,747	-0.11%
2022/07/27	2	67.95	0	0.00	70.90	2	1,751	0.11%
2022/07/26	1	75.30	0	0.00	73.70	1	1,710	0.06%
2022/07/20	0	0.00	1	75.50	76.40	-1	1,792	-0.06%
2022/07/18	0	0.00	3	74.23	74.30	-3	1,826	-0.16%
2022/07/14	2	71.50	0	0.00	72.80	2	1,835	0.11%
2022/07/12	2	68.50	0	0.00	68.60	2	1,825	0.11%
2022/07/08	0	0.00	4	69.90	72.30	-4	1,823	-0.22%
2022/07/07	4	66.30	0	0.00	69.10	4	1,815	0.22%
2022/07/06	3	67.63	0	0.00	66.10	3	1,824	0.16%
2022/07/05	0	0.00	2	70.20	70.70	-2	1,812	-0.11%
2022/07/01	2	81.80	0	0.00	77.10	2	1,816	0.11%
2022/06/29	1	84.30	0	0.00	84.60	1	1,799	0.06%
2022/06/27	0	0.00	1	85.50	84.90	-1	1,802	-0.06%
2022/06/24	0	0.00	2	82.20	82.20	-2	1,808	-0.11%
2022/06/23	2.1	79.82	0	0.00	80.70	2.1	1,818	0.12%
2022/06/22	0	0.00	5	81.80	80.20	-5	1,829	-0.27%
2022/06/21	5	82.20	2	83.00	83.20	3	1,825	0.16%
2022/06/20	2	79.80	2	80.50	79.50	0	1,819	0.00%
2022/06/16	1	87.60	2	91.50	86.20	-1	1,825	-0.05%
2022/06/15	4	86.90	0	0.00	91.00	4	1,818	0.22%
2022/06/14	6	86.17	5	87.50	88.50	1	1,838	0.05%
2022/06/13	0	0.00	1	88.30	88.10	-1	1,867	-0.05%
2022/06/07	4	94.78	0	0.00	94.60	4	1,983	0.20%
2022/06/06	6	95.68	5	96.72	96.70	1	1,972	0.05%
2022/06/02	2	94.50	0	0.00	94.10	2	1,939	0.10%
2022/06/01	0	0.00	3	95.27	95.40	-3	1,958	-0.15%
2022/05/31	1	92.60	1	93.20	94.40	0	1,934	0.00%
2022/05/30	1	89.50	1	89.40	90.10	0	1,943	0.00%
2022/05/27	0.1	88.50	2	86.65	88.20	-2	1,926	-0.10%
2022/05/26	1	84.40	0	0.00	84.10	1	1,914	0.05%
2022/05/24	3	85.40	2	84.75	83.60	1	1,972	0.05%
2022/05/23	2	86.70	2	86.20	85.70	0	1,975	0.00%
2022/05/20	2	87.60	3	87.43	87.80	-1	1,996	-0.05%
2022/05/19	4	86.63	4	87.18	88.00	0	1,989	0.00%
2022/05/18	1	89.10	2	89.05	88.00	-1	2,001	-0.05%
2022/05/17	3	86.87	1	85.20	88.80	2	1,971	0.10%
2022/05/16	0	0.00	4	84.80	82.00	-4	1,938	-0.21%
2022/05/12	0	0.00	2	83.50	81.30	-2	2,035	-0.10%
2022/05/09	2	80.00	0	0.00	80.00	2	2,170	0.09%
2022/05/06	0	0.00	1	81.40	82.10	-1	2,175	-0.05%
2022/05/05	0	0.00	0.5	85.20	85.30	-0.5	2,191	-0.02%
2022/05/04	0	0.00	2	85.60	84.30	-2	2,143	-0.09%
2022/04/28	1	85.40	7	84.70	83.90	-6	2,166	-0.28%
2022/04/27	5	83.22	2	84.35	83.10	3	2,167	0.14%
2022/04/26	2	90.30	2	90.55	89.80	0	2,145	0.00%
2022/04/25	0	0.00	3	92.00	92.10	-3	2,135	-0.14%
2022/04/22	1	93.40	2	93.80	94.00	-1	2,131	-0.05%
2022/04/20	0.5	91.00	0	0.00	90.60	0.5	2,184	0.02%
2022/04/19	0	0.00	1	91.60	91.40	-1	2,299	-0.04%
2022/04/18	0	0.00	0.1	92.80	91.50	-0.1	2,333	0.00%
2022/04/15	2	95.10	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	0.00	1	97.40	97.80	-1	2,434	-0.04%
2022/04/13	0.1	98.00	0	0.00	98.00	0.1	2,452	0.00%
2022/04/08	1.1	97.09	0	0.00	97.60	1.1	2,513	0.04%
2022/04/06	2	98.80	0	0.00	98.40	2	2,477	0.08%
2022/03/30	2	101.75	0	0.00	101.50	2	2,521	0.08%
2022/03/29	0	0.00	2	103.25	103.00	-2	2,559	-0.08%
2022/03/28	2	100.75	0	0.00	101.50	2	2,593	0.08%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/24	2	101.00	1	101.00	102.00	1	2,627	0.04%
2022/03/23	0.1	103.00	0	0.00	101.50	0.1	2,726	0.00%
2022/03/21	1	101.50	0	0.00	101.50	1	2,741	0.04%
2022/03/17	1	99.70	0.5	101.00	101.50	0.5	2,748	0.02%
2022/03/16	0	0.00	1	95.90	98.00	-1	2,722	-0.04%
2022/03/14	0	0.00	1	97.30	97.70	-1	2,684	-0.04%
2022/03/10	3	103.50	0	0.00	103.00	3	2,574	0.12%
2022/03/07	1	102.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	4.2	106.30	0	0.00	106.00	4.2	2,595	0.16%
2022/03/03	13.1	110.47	13	109.81	110.00	0.1	2,628	0.00%
2022/02/24	2	101.50	0	0.00	101.00	2	2,723	0.07%
2022/02/17	0	0.00	5	111.50	111.50	-5	2,913	-0.17%
2022/02/16	0.1	109.00	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	2	108.00	5	107.50	107.50	-3	2,937	-0.10%
2022/02/11	13.5	113.33	2	114.00	113.50	11.5	2,876	0.40%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	3	113.17	1	111.00	114.50	2	2,845	0.07%
2022/01/25	0	0.00	3	117.00	116.50	-3	2,991	-0.10%
2022/01/24	1	117.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	1.3	117.50	0	0.00	117.00	1.3	3,215	0.04%
2022/01/20	1	121.00	4	121.50	121.50	-3	3,291	-0.09%
2022/01/19	1	121.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2.1	121.34	4	124.13	122.00	-1.9	3,646	-0.05%
2022/01/17	2	123.50	1	123.50	124.50	1	3,659	0.03%
2022/01/14	1	122.50	2	122.00	123.00	-1	3,713	-0.03%
2022/01/13	1	120.50	3	120.50	119.50	-2	3,747	-0.05%
2022/01/12	4	121.88	0	0.00	119.00	4	3,707	0.11%
2022/01/10	1	128.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	4	130.25	1	131.00	130.50	3	3,580	0.08%
2022/01/06	1	136.00	1	136.50	136.00	0	3,506	0.00%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	144.00	0	0.00	143.50	1	3,523	0.03%
2021/12/28	3	143.00	1	147.00	143.00	2	3,672	0.05%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	0	0.00	1	141.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	2	137.75	139.50	-2	3,769	-0.05%
2021/12/20	1	134.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	4	136.63	0	0.00	137.50	4	3,723	0.11%
2021/12/16	2	140.75	0	0.00	142.50	2	3,647	0.05%
2021/12/15	5	139.50	1	140.00	140.00	4	3,687	0.11%
2021/12/14	3	140.50	4	140.00	139.50	-1	3,746	-0.03%
2021/12/13	9	145.89	9	144.56	144.00	0	3,887	0.00%
2021/12/10	5	142.40	1	142.00	141.50	4	4,011	0.10%
2021/12/09	2	144.00	1	144.00	144.00	1	4,040	0.02%
2021/12/08	4	146.25	0	0.00	145.00	4	4,087	0.10%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	2	145.00	0	0.00	146.00	2	4,183	0.05%
2021/12/02	2	143.75	19	145.61	146.00	-17	4,229	-0.40%
2021/12/01	3	146.33	0	0.00	146.50	3	4,262	0.07%
2021/11/30	1	148.50	4	148.25	147.00	-3	4,382	-0.07%
2021/11/29	16	143.41	2	144.50	147.00	14	4,439	0.32%
2021/11/26	2	144.50	2	147.50	145.00	0	4,498	0.00%
2021/11/25	8	149.19	9	151.06	148.00	-1	4,473	-0.02%
2021/11/24	6	149.33	1	151.00	149.00	5	4,490	0.11%
2021/11/23	11	153.41	1	153.00	151.00	10	4,467	0.22%
2021/11/22	3	156.17	6	154.75	156.00	-3	4,482	-0.07%
2021/11/19	3	158.67	4	157.63	156.00	-1	4,636	-0.02%
2021/11/18	6	156.33	8	157.00	156.00	-2	4,675	-0.04%
2021/11/17	2	156.25	2	157.25	157.50	0	4,698	0.00%
2021/11/16	11	153.77	7	153.64	154.50	4	4,643	0.09%
2021/11/15	5	152.20	3	153.17	151.50	2	4,594	0.04%
2021/11/12	10	153.15	3	154.00	152.50	7	4,614	0.15%
2021/11/11	1.2	151.50	0	0.00	150.00	1.2	4,616	0.03%
2021/11/10	1	150.56	4	150.38	151.50	-3	4,664	-0.06%
2021/11/09	4	149.50	4	147.75	148.50	0	4,682	0.00%
2021/11/08	2	149.50	3	151.00	149.00	-1	4,654	-0.02%
2021/11/05	6	151.00	5	151.10	152.00	1	4,661	0.02%
2021/11/04	12	150.46	3	149.83	150.00	9	4,693	0.19%
2021/11/03	9	156.72	4	157.63	155.00	5	4,630	0.11%
2021/11/02	28	159.25	15	160.53	154.00	13	4,621	0.28%
2021/11/01	7	160.57	12	161.17	161.00	-5	4,584	-0.11%
2021/10/29	11	160.82	22	163.50	159.50	-11	4,642	-0.24%
2021/10/28	16	159.28	7	158.50	158.50	9	4,492	0.20%
2021/10/27	25	159.18	13	159.73	161.50	12	4,457	0.27%
2021/10/26	0	0.00	1.1	146.98	149.00	-1.1	4,249	-0.02%
2021/10/25	0.1	140.00	0	0.00	143.00	0.1	4,228	0.00%
2021/10/18	0	0.00	2	140.00	139.00	-2	4,745	-0.04%
2021/10/15	0	0.00	2	139.00	140.00	-2	4,962	-0.04%
2021/10/14	0	0.00	2	137.50	136.00	-2	5,063	-0.04%
2021/10/13	2	132.50	0	0.00	133.50	2	5,126	0.04%
2021/10/12	2	137.00	0	0.00	136.50	2	5,191	0.04%
2021/10/08	3	141.67	5	145.60	142.00	-2	5,281	-0.04%
2021/10/07	1.1	139.15	7	143.50	141.50	-5.9	5,378	-0.11%
2021/10/06	8	137.25	1	141.00	137.50	7	5,607	0.12%
2021/10/05	2	133.50	2	134.75	138.50	0	5,874	0.00%
2021/10/01	1	135.00	0	0.00	136.50	1	6,243	0.02%
2021/09/30	0	0.00	2	141.75	143.50	-2	6,511	-0.03%
2021/09/29	5.3	143.25	4	142.50	140.50	1.3	6,543	0.02%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	152.00	1	151.50	149.50	0	6,785	0.00%
2021/09/24	3.3	150.55	0	0.00	150.50	3.3	6,839	0.05%
2021/09/23	1	150.00	2	152.50	150.00	-1	6,992	-0.01%
2021/09/22	1	150.00	1.1	152.77	149.50	-0.1	7,012	0.00%
2021/09/16	7	147.29	3	146.50	144.50	4	7,056	0.06%
2021/09/15	2.4	149.50	2	148.50	150.00	0.4	7,098	0.01%
2021/09/13	2.3	161.70	1	161.50	157.00	1.3	7,067	0.02%
2021/09/10	0	0.00	1	162.50	163.50	-1	7,043	-0.01%
2021/09/07	2	168.50	2	170.25	165.00	0	7,193	0.00%
2021/09/06	9	174.61	3	173.17	172.00	6	7,207	0.08%
2021/09/03	1	179.00	0	0.00	174.00	1	7,311	0.01%
2021/09/02	5	174.90	4.3	174.88	175.00	0.8	7,603	0.01%
2021/08/31	2	167.25	2	167.25	168.50	0	7,481	0.00%
2021/08/27	0	0.00	2	169.00	170.50	-2	7,502	-0.03%
2021/08/26	2	168.25	3.2	169.66	170.50	-1.2	7,514	-0.02%
2021/08/25	0	0.00	4	169.88	170.00	-4	7,537	-0.05%
2021/08/24	1	160.50	8	159.25	162.00	-7	7,398	-0.09%
2021/08/23	1	155.50	4	154.88	155.00	-3	7,405	-0.04%
2021/08/20	1	142.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	0	0.00	1	144.00	144.50	-1	7,559	-0.01%
2021/08/18	1	147.00	0.3	145.50	150.00	0.7	7,845	0.01%
2021/08/16	0	0.00	2	141.50	147.50	-2	7,970	-0.03%
2021/08/13	1	146.00	0	0.00	145.00	1	7,943	0.01%
2021/08/11	3	149.00	1	152.00	152.00	2	8,010	0.02%
2021/08/10	2	153.75	1	153.50	154.00	1	8,085	0.01%
2021/08/09	2	161.00	1	161.00	158.50	1	8,142	0.01%
2021/08/06	3.1	163.34	0	0.00	162.50	3.1	8,227	0.04%
2021/08/05	4	163.13	1	163.00	163.50	3	8,291	0.04%
2021/08/04	2	166.25	1	165.50	165.50	1	8,341	0.01%
2021/08/03	2	162.00	1	162.00	162.00	1	8,289	0.01%
2021/08/02	1	161.50	1	161.00	161.50	0	8,306	0.00%
2021/07/30	0.1	165.50	0	0.00	164.00	0.1	8,322	0.00%
2021/07/29	2.3	163.61	2	165.75	167.00	0.3	8,323	0.00%
2021/07/28	2	163.50	1	169.00	165.00	1	8,391	0.01%
2021/07/27	2	178.00	2.2	173.49	169.50	-0.2	8,463	0.00%
2021/07/26	0	0.00	3	178.00	177.50	-3	8,524	-0.04%
2021/07/23	6.1	176.57	1	177.50	176.00	5.1	8,542	0.06%
2021/07/22	9.1	187.09	4	185.13	183.50	5.1	8,500	0.06%
2021/07/21	4	182.88	16	183.59	187.50	-12	8,323	-0.14%
2021/07/20	5	177.60	12	179.75	173.50	-7	8,132	-0.09%
2021/07/19	10	180.95	1	182.00	181.00	9	8,090	0.11%
2021/07/16	4	179.38	1	179.00	178.00	3	8,076	0.04%
2021/07/15	2	186.00	1	189.50	186.00	1	8,031	0.01%
2021/07/14	3.1	185.27	3	184.83	187.00	0.1	7,974	0.00%
2021/07/13	4	190.50	7	185.86	181.50	-3	7,875	-0.04%
2021/07/12	0	0.00	14	182.68	187.00	-14	7,644	-0.18%
2021/07/09	11	172.00	3	175.33	171.00	8	7,354	0.11%
2021/07/08	0	0.00	12	172.46	170.00	-12	7,228	-0.17%
2021/07/07	11	164.64	9	165.72	167.50	2	7,034	0.03%
2021/07/05	17	160.91	11	162.18	161.50	6	6,856	0.09%
2021/07/02	2	157.75	4	159.00	160.50	-2	6,846	-0.03%
2021/07/01	0	0.00	2	154.25	150.00	-2	6,993	-0.03%
2021/06/30	6	156.33	4	158.63	155.50	2	6,981	0.03%
2021/06/29	0	0.00	2	156.00	154.00	-2	6,883	-0.03%
2021/06/28	1	156.00	1	156.00	156.50	0	6,977	0.00%
2021/06/25	4.7	157.43	3	157.33	155.00	1.7	6,965	0.02%
2021/06/24	2	158.25	3	156.67	155.50	-1	6,906	-0.01%
2021/06/23	0	0.00	2	152.00	152.00	-2	6,737	-0.03%
2021/06/22	1	149.50	1	150.50	148.50	0	6,674	0.00%
2021/06/18	2	150.75	1	149.00	149.00	1	6,656	0.02%
2021/06/17	3	148.17	2	149.00	151.00	1	6,696	0.01%
2021/06/16	6	151.50	7	152.79	148.50	-1	6,684	-0.01%
2021/06/15	2	150.00	5	151.00	151.00	-3	6,544	-0.05%
2021/06/11	3	149.83	13	151.69	147.00	-10	6,582	-0.15%
2021/06/10	28	150.02	16	149.03	147.00	12	6,566	0.18%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/07	0.5	138.00	0	0.00	138.50	0.5	6,302	0.01%
2021/06/04	0	0.00	0.3	139.50	140.00	-0.3	6,304	0.00%
2021/06/03	1	138.00	0	0.00	137.50	1	6,390	0.02%
2021/06/02	0.1	138.50	21	136.00	136.00	-20.9	6,376	-0.33%
2021/06/01	17	143.12	3	143.17	143.00	14	6,310	0.22%
2021/05/28	17	140.91	53	141.46	141.50	-36	6,278	-0.57%
2021/05/27	50	139.79	14	139.57	138.00	36	6,266	0.57%
2021/05/26	1	141.00	2	138.00	135.50	-1	6,186	-0.02%
2021/05/25	1	133.50	0	0.00	135.00	1	5,925	0.02%
2021/05/20	0.3	119.00	0	0.00	117.00	0.3	5,981	0.01%
2021/05/19	1	120.00	0	0.00	121.50	1	6,021	0.02%
2021/05/17	0	0.00	1	117.50	117.00	-1	6,035	-0.02%
2021/05/14	2.5	116.94	1	124.50	116.00	1.5	6,001	0.02%
2021/05/13	0.4	118.50	0	0.00	121.50	0.4	6,052	0.01%
2021/05/12	2	113.00	0	0.00	113.00	2	6,237	0.03%
2021/05/07	0.3	131.50	1	130.00	134.50	-0.7	6,490	-0.01%
2021/05/06	0	0.00	2	126.50	124.00	-2	6,531	-0.03%
2021/05/05	1	132.50	0	0.00	127.00	1	6,646	0.02%
2021/05/04	4	129.38	2	131.25	129.00	2	6,867	0.03%
2021/05/03	4	144.13	0	0.00	141.50	4	7,454	0.05%
2021/04/27	0	0.00	2	158.25	159.00	-2	7,982	-0.03%
2021/04/22	1.1	156.77	0	0.00	148.50	1.1	8,232	0.01%
2021/04/21	1.1	155.64	0	159.00	156.00	1.1	8,435	0.01%
2021/04/19	5	153.00	5	155.50	158.00	0	9,012	0.00%
2021/04/16	1	154.00	0	0.00	152.50	1	9,471	0.01%
2021/04/14	0.5	151.50	1	155.00	155.00	-0.5	9,509	-0.01%
2021/04/13	0	0.00	1	161.00	158.50	-1	9,638	-0.01%
2021/04/12	1	165.00	0	0.00	163.00	1	9,678	0.01%
2021/04/09	1	166.00	2	168.25	164.00	-1	9,762	-0.01%
2021/04/08	19	169.95	17	167.53	166.50	2	9,878	0.02%
2021/04/07	31	164.58	34	165.66	165.50	-3	9,876	-0.03%
2021/04/06	1	157.00	0	0.00	157.00	1	9,798	0.01%
2021/04/01	16	159.38	17	154.24	153.00	-1	10,358	-0.01%
2021/03/31	1	151.50	2	153.50	156.00	-1	10,433	-0.01%
2021/03/30	2	147.00	0	149.00	149.00	2	10,451	0.02%
2021/03/26	0	0.00	0.8	144.00	145.50	-0.8	10,544	-0.01%
2021/03/24	1	142.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	1	143.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	5.3	140.93	0	0.00	141.00	5.3	10,744	0.05%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/12	1	152.00	1	153.00	152.00	0	10,983	0.00%
2021/03/11	1	149.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	3	148.50	0	0.00	148.00	3	11,186	0.03%
2021/03/09	2	145.50	3	147.00	149.50	-1	11,559	-0.01%
2021/03/08	1	157.00	1	159.00	152.50	0	12,197	0.00%
2021/03/05	10	154.35	7	155.29	156.50	3	12,262	0.02%
2021/03/04	2	158.50	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	157.00	2	159.75	163.00	-1	12,440	-0.01%
2021/03/02	1	161.00	2	163.00	161.00	-1	12,817	-0.01%
2021/02/26	4	160.38	0	0.00	159.50	4	12,899	0.03%
2021/02/25	1.5	168.33	1	166.50	166.00	0.5	12,939	0.00%
2021/02/24	0	0.00	1	168.00	166.50	-1	13,244	-0.01%
2021/02/23	28.1	168.61	28	167.50	167.50	0.1	13,435	0.00%
2021/02/22	5	169.70	3	170.67	171.00	2	13,582	0.01%
2021/02/18	1	162.50	0	0.00	164.50	1	14,899	0.01%
2021/02/17	3	161.83	0	0.00	164.50	3	15,466	0.02%
2021/02/05	7	157.86	6	157.83	156.00	1	15,559	0.01%
2021/02/04	3	159.50	5	157.80	159.50	-2	15,583	-0.01%
2021/02/03	37	170.43	33	171.00	163.00	4	15,439	0.03%
2021/02/02	9	161.50	12	163.71	168.00	-3	15,199	-0.02%
2021/02/01	9	153.39	8	155.56	155.50	1	15,066	0.01%
2021/01/29	1.2	156.83	6	159.83	155.00	-4.8	14,987	-0.03%
2021/01/28	1	161.50	0	0.00	160.00	1	14,856	0.01%
2021/01/27	3	165.17	2	167.75	166.50	1	14,893	0.01%
2021/01/26	4	169.38	5	169.30	163.00	-1	14,728	-0.01%
2021/01/25	37	170.22	42	170.70	167.00	-5	14,401	-0.03%
2021/01/22	27.2	162.90	31	159.90	166.00	-3.8	13,660	-0.03%
2021/01/21	12	152.29	7	152.14	151.00	5	13,328	0.04%
2021/01/20	13	148.19	10	149.75	146.50	3	13,151	0.02%
2021/01/19	2	149.00	3	151.00	150.00	-1	12,974	-0.01%
2021/01/18	3	142.50	1	142.50	142.50	2	12,790	0.02%
2021/01/15	0	0.00	1	146.50	142.50	-1	12,768	-0.01%
2021/01/14	5	148.60	63	147.22	146.00	-58	12,692	-0.46%
2021/01/13	69	146.47	12	147.75	149.00	57	12,473	0.46%
2021/01/12	4	141.75	20	147.00	140.00	-16	12,074	-0.13%
2021/01/11	25	145.06	8	142.88	144.50	17	11,881	0.14%
2021/01/06	2	135.75	3.5	135.29	133.50	-1.5	11,728	-0.01%
2021/01/05	3	138.83	1	137.00	138.50	2	11,645	0.02%
2021/01/04	2	136.50	3	137.01	138.50	-1	11,776	-0.01%
2020/12/31	4	138.88	2	138.75	135.00	2	11,690	0.02%
2020/12/29	1	138.50	0	0.00	136.50	1	11,841	0.01%
2020/12/28	9	135.56	11.1	136.38	138.00	-2.1	11,835	-0.02%
2020/12/25	0	0.00	1.1	130.01	131.00	-1.1	11,339	-0.01%
2020/12/24	12	128.92	5	128.30	127.00	7	11,406	0.06%
2020/12/23	0	0.00	10.1	127.55	128.00	-10.1	11,591	-0.09%
2020/12/22	4	123.50	1	125.50	122.00	3	11,699	0.03%
2020/12/21	0	0.00	1	125.51	126.00	-1	11,830	-0.01%
2020/12/18	1	123.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	1	124.00	125.50	-1	12,014	-0.01%
2020/12/16	3	123.33	2	124.00	123.50	1	12,000	0.01%
2020/12/15	0	0.00	1.3	119.00	119.00	-1.3	12,041	-0.01%
2020/12/14	9	122.50	6	121.50	121.00	3	12,254	0.02%
2020/12/11	2	123.25	3	123.67	121.50	-1	12,564	-0.01%
2020/12/10	4	124.75	2	125.00	125.00	2	12,969	0.02%
2020/12/09	13	129.69	15.1	129.40	128.50	-2.1	13,476	-0.02%
2020/12/08	1	124.00	2.2	124.16	124.50	-1.2	13,588	-0.01%
2020/12/07	6	125.25	9	124.06	123.00	-3	13,556	-0.02%
2020/12/04	7	128.07	7	128.71	129.00	0	13,392	0.00%
2020/12/03	28	131.41	26	130.92	128.00	2	13,218	0.02%
2020/12/02	8.5	130.74	12	128.83	131.00	-3.5	12,834	-0.03%
2020/12/01	2.1	120.79	1	122.51	123.50	1.1	12,089	0.01%
2020/11/30	19	123.58	8	121.75	121.50	11	12,080	0.09%
2020/11/27	1	122.00	0	0.00	122.00	1	11,996	0.01%
2020/11/26	6.1	123.68	9	124.61	124.50	-3	11,870	-0.02%
2020/11/25	7	118.93	4.1	117.76	117.00	2.9	11,431	0.03%
2020/11/24	7	121.50	6	120.83	120.50	1	11,304	0.01%
2020/11/23	9	124.83	11	123.68	122.00	-2	11,216	-0.02%
2020/11/20	5	121.90	11.1	120.73	126.00	-6.1	10,951	-0.06%
2020/11/19	4	121.38	3	123.00	121.00	1	10,676	0.01%
2020/11/18	12	120.58	19	120.74	121.50	-7	10,487	-0.07%
2020/11/17	41	123.74	31.1	121.45	118.50	10	10,075	0.10%
2020/11/16	15	116.30	54.2	115.85	119.00	-39.2	9,131	-0.43%
2020/11/13	3	106.17	6	107.17	108.50	-3	8,563	-0.04%
2020/11/12	37	103.54	5	104.20	104.50	32	8,433	0.38%
2020/11/09	1	103.50	1	104.50	104.00	0	8,364	0.00%
2020/11/06	1	104.00	1	104.00	103.00	0	8,358	0.00%
2020/11/05	1	101.50	1	102.00	103.00	0	8,347	0.00%
2020/11/04	1	102.50	2.1	103.73	102.50	-1.1	8,368	-0.01%
2020/11/03	1	101.50	0	0.00	100.50	1	8,487	0.01%
2020/11/02	1	97.70	1	98.50	99.50	0	8,522	0.00%
2020/10/30	1	100.50	1.1	99.91	98.50	-0.1	8,509	0.00%
2020/10/29	0	0.00	1	100.50	100.50	-1	8,513	-0.01%
2020/10/28	0	0.00	2	102.00	102.00	-2	8,516	-0.02%
2020/10/27	7	104.50	7	103.00	104.50	0	8,513	0.00%
2020/10/23	1	103.00	0	0.00	104.00	1	8,564	0.01%
2020/10/22	2	100.50	1	101.00	101.00	1	8,547	0.01%
2020/10/21	1	102.50	1	103.50	102.50	0	8,582	0.00%
2020/10/20	1	103.00	1	103.50	102.50	0	8,585	0.00%
2020/10/19	1	102.50	1	103.00	103.00	0	8,628	0.00%
2020/10/16	0	0.00	3.1	102.31	101.00	-3.1	8,639	-0.04%
2020/10/15	2	104.50	1	105.50	103.50	1	8,629	0.01%
2020/10/14	11	107.50	13	108.46	105.00	-2	8,754	-0.02%
2020/10/13	2	103.75	4	104.75	106.00	-2	8,527	-0.02%
2020/10/12	1	103.50	16	104.09	106.00	-15	8,498	-0.18%
2020/10/08	5	102.40	5	102.20	101.00	0	8,424	0.00%
2020/10/07	27	105.07	32	104.89	102.50	-5	8,470	-0.06%
2020/10/06	24	104.54	19	104.37	104.50	5	8,478	0.06%
2020/10/05	19.1	101.85	18	102.53	103.50	1.1	8,798	0.01%
2020/09/30	4	100.33	0	0.00	101.50	4	9,160	0.04%
2020/09/29	7	100.39	4	100.13	101.00	3	9,258	0.03%
2020/09/28	5	100.80	6	101.83	102.00	-1	9,259	-0.01%
2020/09/25	4	94.65	8	95.59	94.60	-4	9,281	-0.04%
2020/09/24	15	98.31	15	98.67	97.10	0	9,450	0.00%
2020/09/23	47	100.25	46.1	99.95	102.00	0.9	9,534	0.01%
2020/09/22	3	97.90	0	0.00	98.00	3	9,348	0.03%
2020/09/21	0	0.00	2	98.60	97.40	-2	9,295	-0.02%
2020/09/18	7	99.63	1	100.50	98.60	6	9,229	0.07%
2020/09/17	5	100.60	4	101.50	100.00	1	9,114	0.01%
2020/09/16	7	101.19	16	101.73	100.00	-9	8,922	-0.10%
2020/09/15	14	100.50	26	100.15	102.00	-12	8,637	-0.14%
2020/09/14	32	98.50	17	98.73	96.70	15	8,137	0.18%
2020/09/11	14	92.96	34	94.02	95.30	-20	7,562	-0.26%
2020/09/09	0	0.00	2	87.80	89.00	-2	7,201	-0.03%
2020/09/07	1	87.40	0	0.00	87.40	1	7,315	0.01%
2020/09/04	5	87.46	5	86.10	87.40	0	7,363	0.00%
2020/09/03	1	88.00	4	90.00	88.00	-3	7,371	-0.04%
2020/09/02	0	0.00	5	85.94	87.30	-5	7,348	-0.07%
2020/09/01	4	85.25	4	86.48	85.10	0	7,370	0.00%
2020/08/31	5	86.36	5	87.64	86.30	0	7,492	0.00%
2020/08/28	0	0.00	1	86.60	87.20	-1	7,879	-0.01%
2020/08/27	7	89.14	3	88.87	88.10	4	7,968	0.05%
2020/08/26	4	88.23	1	86.20	89.50	3	8,010	0.04%
2020/08/21	1	84.50	2	82.35	84.50	-1	8,076	-0.01%
2020/08/20	6	81.25	9	83.87	81.50	-3	8,083	-0.04%
2020/08/19	11	86.30	4	87.73	86.20	7	8,041	0.09%
2020/08/18	4	89.20	2	88.40	88.80	2	8,071	0.02%
2020/08/17	4	92.40	0	0.00	91.70	4	8,058	0.05%
2020/08/14	3	92.40	6	91.60	92.60	-3	8,104	-0.04%
2020/08/13	5	92.20	10	93.01	91.60	-5	8,157	-0.06%
2020/08/12	10	93.13	5	93.32	93.10	5	8,303	0.06%
2020/08/11	6	94.78	8	95.88	94.60	-2	8,348	-0.02%
2020/08/10	7	97.56	14	97.72	96.10	-7	8,378	-0.08%
2020/08/07	26	99.46	27	99.69	98.50	-1	8,401	-0.01%
2020/08/05	3	96.93	2	97.95	97.50	1	8,329	0.01%
2020/08/04	3	96.33	0	0.00	96.60	3	8,709	0.03%
2020/08/03	8	97.23	4	96.10	96.10	4	9,128	0.04%
2020/07/31	5	95.68	3	95.90	97.20	2	9,216	0.02%
2020/07/30	13	94.23	10	94.12	94.50	3	9,312	0.03%
2020/07/29	6	92.82	10	93.10	93.80	-4	9,369	-0.04%
2020/07/28	9	94.12	18	95.06	91.90	-9	9,396	-0.10%
2020/07/27	5	95.84	4	97.03	95.90	1	9,428	0.01%
2020/07/24	5	97.20	4	98.80	96.10	1	9,679	0.01%
2020/07/23	2	98.80	0	0.00	98.60	2	9,680	0.02%
2020/07/22	2	98.85	0	0.00	99.10	2	9,783	0.02%
2020/07/20	18	95.74	13	95.98	95.40	5	9,771	0.05%
2020/07/17	24	98.58	29	98.91	97.20	-5	9,794	-0.05%
2020/07/16	21	96.57	13	97.03	96.30	8	9,711	0.08%
2020/07/15	23	97.08	27	98.10	96.00	-4	9,738	-0.04%
2020/07/14	16	97.86	16	99.52	97.70	0	9,932	0.00%
2020/07/13	4	102.00	19	101.50	102.00	-15	9,837	-0.15%
2020/07/10	16	103.00	8	102.44	101.00	8	9,772	0.08%
2020/07/09	27	109.41	36	109.03	107.00	-9	9,605	-0.09%
2020/07/08	57	103.45	70	105.41	110.50	-13	9,125	-0.14%
2020/07/07	13	101.50	14	100.71	101.00	-1	8,593	-0.01%
2020/07/06	7	101.00	2.1	100.51	101.00	5	8,494	0.06%
2020/07/03	28	100.28	20.1	99.57	98.20	7.9	8,424	0.09%
2020/07/02	19	98.88	16	98.37	99.10	3	8,282	0.04%
2020/07/01	11.1	94.91	13	93.71	95.60	-1.9	7,965	-0.02%
2020/06/30	1	90.30	1	90.30	90.50	0	7,750	0.00%
2020/06/29	2	90.45	0	0.00	90.60	2	7,847	0.03%
2020/06/23	0	0.00	5	92.20	92.20	-5	8,098	-0.06%
2020/06/22	5	94.76	4	95.05	93.40	1	8,226	0.01%
2020/06/19	1	94.40	2	94.15	93.40	-1	8,300	-0.01%
2020/06/17	2	93.90	0	0.00	93.00	2	8,467	0.02%
2020/06/16	2	92.90	6	92.57	93.30	-4	8,585	-0.05%
2020/06/15	1	91.90	1	91.50	89.90	0	8,755	0.00%
2020/06/12	1	87.00	1	88.80	91.40	0	8,897	0.00%
2020/06/11	2	92.55	0	0.00	90.10	2	9,037	0.02%
2020/06/10	6	94.85	6	95.10	94.50	0	9,128	0.00%
2020/06/08	1	95.30	1	95.20	93.00	0	9,412	0.00%
2020/06/05	3	94.00	4	94.13	94.00	-1	9,435	-0.01%
2020/06/04	14	94.39	9	95.18	93.50	5	9,492	0.05%
2020/06/03	48	95.46	49	95.73	93.70	-1	9,494	-0.01%
2020/06/02	3	93.07	3	93.30	91.10	0	9,284	0.00%
2020/06/01	3	91.53	2	91.55	91.90	1	9,379	0.01%
2020/05/29	0	0.00	6	88.47	90.80	-6	9,702	-0.06%
2020/05/28	1	89.30	2	89.95	87.80	-1	9,720	-0.01%
2020/05/27	1	89.30	3	89.97	88.80	-2	9,788	-0.02%
2020/05/26	1	89.50	0	0.00	88.50	1	9,806	0.01%
2020/05/25	6	85.80	17	87.33	88.80	-11	9,789	-0.11%
2020/05/22	16	86.71	2	87.90	85.90	14	9,781	0.14%
2020/05/21	7	87.21	17	87.49	88.80	-10	9,752	-0.10%
2020/05/20	3	85.57	7	85.76	85.30	-4	9,695	-0.04%
2020/05/19	9	86.43	6	87.13	86.70	3	9,667	0.03%
2020/05/18	41	86.45	13	86.78	85.80	28	9,616	0.29%
2020/05/15	1	91.20	8	90.93	91.10	-7	9,483	-0.07%
2020/05/14	5	94.28	4	94.00	92.30	1	9,493	0.01%
2020/05/13	3	93.33	23	94.62	95.30	-20	9,489	-0.21%
2020/05/12	18	94.34	2	95.90	93.40	16	9,548	0.17%
2020/05/11	27	99.01	23	99.53	97.50	4	9,540	0.04%
2020/05/08	50	94.81	43	95.01	96.10	7	9,189	0.08%
2020/05/07	6	90.75	6	91.03	91.40	0	8,821	0.00%
2020/05/06	18	89.86	18	90.39	89.00	0	8,781	0.00%
2020/05/05	15	88.85	15	89.12	88.50	0	8,759	0.00%
2020/05/04	2	88.60	3	89.03	88.50	-1	9,065	-0.01%
2020/04/30	24.6	91.41	27	91.98	90.60	-2.4	9,148	-0.03%
2020/04/29	100	93.20	107	93.78	91.50	-7	9,139	-0.08%	大賣/
2020/04/28	14	89.78	9	89.73	89.80	5	8,958	0.06%
2020/04/27	15	89.43	19	89.47	88.70	-4	9,014	-0.04%
2020/04/24	1	87.20	1	88.00	87.60	0	8,918	0.00%
2020/04/23	7	88.14	4	88.15	87.00	3	8,920	0.03%
2020/04/22	3	84.77	12	85.15	87.50	-9	8,959	-0.10%
2020/04/21	6	87.67	14	87.94	86.10	-8	8,978	-0.09%
2020/04/20	53	86.73	48	86.95	87.90	5	9,018	0.06%
2020/04/17	43	90.87	35.2	90.90	88.10	7.8	8,971	0.09%
2020/04/16	17	87.40	17	87.46	87.80	0	8,827	0.00%
2020/04/15	5	88.18	6	88.03	87.80	-1	8,853	-0.01%
2020/04/14	14	86.93	11	87.05	88.00	3	9,047	0.03%
2020/04/13	25	84.34	27	84.44	85.30	-2	9,083	-0.02%
2020/04/10	7	87.17	8	87.40	86.20	-1	9,123	-0.01%
2020/04/09	15	87.78	23	88.44	86.50	-8	9,195	-0.09%
2020/04/08	17	90.46	21	90.18	89.60	-4	9,340	-0.04%
2020/04/07	19	86.29	22	86.24	87.30	-3	9,232	-0.03%
2020/04/06	19	80.26	19.1	80.66	81.20	-0.1	9,085	0.00%
2020/04/01	9	77.77	20	78.11	79.50	-11	9,076	-0.12%
2020/03/31	10	79.28	9	79.20	77.90	1	9,050	0.01%
2020/03/30	15	75.71	13	75.83	78.40	2	9,000	0.02%
2020/03/27	14	78.04	14	78.29	75.70	0	8,991	0.00%
2020/03/26	18	74.13	18	74.15	75.70	0	8,840	0.00%
2020/03/25	32	74.66	26	74.78	75.70	6	8,754	0.07%
2020/03/24	36	68.26	21	68.47	69.80	15	8,674	0.17%
2020/03/23	20	61.46	20	61.55	63.80	0	8,641	0.00%
2020/03/20	19	61.67	12	61.30	63.30	7	8,804	0.08%
2020/03/19	46	60.73	44	59.95	57.60	2	8,700	0.02%
2020/03/18	58	70.48	63	70.53	64.00	-5	8,591	-0.06%
2020/03/17	31	73.95	26	74.19	70.50	5	8,513	0.06%
2020/03/16	16	82.63	40	81.16	75.60	-24	8,509	-0.28%
2020/03/13	22	79.99	12	79.62	83.50	10	8,405	0.12%
2020/03/12	28	88.72	43	85.15	87.70	-15	8,233	-0.18%
2020/03/11	13	93.94	2	95.05	92.40	11	8,168	0.13%
2020/03/10	4	92.85	11	93.57	95.90	-7	8,272	-0.08%
2020/03/09	4	94.48	12	93.19	92.40	-8	8,457	-0.09%
2020/03/06	21	99.72	19	100.14	98.60	2	8,419	0.02%
2020/03/05	19	99.57	11	99.29	99.60	8	8,434	0.09%
2020/03/04	25	99.00	10	97.70	96.80	15	8,409	0.18%
2020/03/03	5	96.70	5	97.28	95.70	0	8,435	0.00%
2020/03/02	20	91.07	21	88.30	94.40	-1	8,804	-0.01%
2020/02/27	10	93.35	3	93.93	90.00	7	9,012	0.08%
2020/02/26	1	97.40	2	96.95	96.00	-1	8,934	-0.01%
2020/02/25	2	94.00	3	95.23	97.80	-1	8,892	-0.01%
2020/02/24	2	95.20	0	0.00	95.00	2	8,833	0.02%
2020/02/20	0	0.00	6	98.17	97.60	-6	8,782	-0.07%
2020/02/19	2	97.70	5	97.66	97.70	-3	8,733	-0.03%
2020/02/18	3	97.47	3	97.37	96.50	0	8,702	0.00%
2020/02/17	12	97.46	9	97.52	97.20	3	8,639	0.03%
2020/02/14	2	100.15	1	100.00	99.90	1	8,553	0.01%
2020/02/13	15	103.30	12	104.08	100.00	3	8,543	0.04%
2020/02/12	10	102.60	15	102.20	101.00	-5	8,589	-0.06%
2020/02/11	4	99.20	0	0.00	99.70	4	8,629	0.05%
2020/02/10	4	98.50	8	95.28	95.40	-4	8,773	-0.05%
2020/02/07	6	100.23	5	100.00	97.00	1	9,047	0.01%
2020/02/06	4	99.08	6	99.50	100.50	-2	9,113	-0.02%
2020/02/05	14	99.95	10	100.05	97.80	4	9,034	0.04%
2020/02/04	6	96.30	8	96.31	96.40	-2	8,705	-0.02%
2020/02/03	9	87.74	11	89.59	94.90	-2	8,610	-0.02%
2020/01/31	3	89.07	1	89.10	91.20	2	8,511	0.02%
2020/01/30	2	89.85	0	0.00	87.30	2	8,531	0.02%
2020/01/20	0	0.00	4	95.10	96.90	-4	8,456	-0.05%
2020/01/17	1	95.50	3	95.80	94.50	-2	8,431	-0.02%
2020/01/16	16	94.40	18	93.93	95.30	-2	8,427	-0.02%
2020/01/15	6	96.40	8	96.26	95.80	-2	8,401	-0.02%
2020/01/14	7	95.10	1	95.00	95.20	6	8,835	0.07%
2020/01/13	11	90.28	15	90.23	90.70	-4	9,053	-0.04%
2020/01/10	1	90.00	0	0.00	89.30	1	9,268	0.01%
2020/01/09	3	91.90	0	0.00	91.80	3	9,510	0.03%
2020/01/08	47	92.08	39	92.55	90.20	8	10,031	0.08%
2020/01/07	18	99.36	15	99.41	97.60	3	10,026	0.03%
2020/01/06	1	102.50	14	101.86	100.00	-13	10,400	-0.12%
2020/01/03	4	103.50	2	102.50	101.50	2	10,881	0.02%
2020/01/02	28	104.29	6	104.75	105.00	22	11,064	0.20%
2019/12/30	0	0.00	1	99.50	99.00	-1	11,076	-0.01%
2019/12/27	4	102.38	0	0.00	101.50	4	11,597	0.03%
2019/12/26	0	0.00	1	100.00	100.00	-1	11,658	-0.01%
2019/12/25	1	99.90	0	0.00	100.00	1	11,688	0.01%
2019/12/23	1	99.90	1	104.50	99.90	0	11,804	0.00%
2019/12/20	1	105.00	0	0.00	103.50	1	11,897	0.01%
2019/12/19	1	105.00	0	0.00	105.50	1	12,162	0.01%
2019/12/18	2	109.00	0	0.00	106.00	2	12,220	0.02%
2019/12/17	5	109.90	18	109.56	109.50	-13	12,325	-0.11%
2019/12/13	3	106.00	1	105.00	104.50	2	12,755	0.02%
2019/12/11	19	104.97	15	104.27	104.00	4	13,238	0.03%
2019/12/09	5	104.70	2	104.00	103.50	3	13,574	0.02%
2019/12/06	1	105.00	0	0.00	105.50	1	13,831	0.01%
2019/12/05	1	107.50	4	104.88	104.00	-3	14,405	-0.02%
2019/12/04	1	110.00	1	108.50	107.50	0	14,663	0.00%
2019/12/03	1	108.00	0	0.00	108.50	1	14,865	0.01%
2019/12/02	1	103.00	1	104.00	106.00	0	15,401	0.00%
2019/11/29	12	112.29	1	111.50	111.50	11	15,404	0.07%
2019/11/28	11	114.82	12	113.92	112.00	-1	15,298	-0.01%
2019/11/27	14	112.36	25	111.62	111.00	-11	14,921	-0.07%
2019/11/26	25	103.16	17	107.65	108.50	8	14,529	0.06%
2019/11/22	1	95.70	1	95.00	97.40	0	14,415	0.00%
2019/11/20	1	92.50	1	92.50	94.20	0	14,664	0.00%
2019/11/15	1	103.00	2	99.90	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	1	100.50	101.00	-1	14,868	-0.01%
2019/11/13	1	100.50	1	99.50	102.00	0	14,962	0.00%
2019/11/12	2	98.50	0	0.00	98.10	2	15,137	0.01%
2019/11/11	3	107.00	1	103.00	103.00	2	15,473	0.01%
2019/11/08	8	110.00	2	110.75	108.50	6	15,364	0.04%
2019/11/07	2	109.50	1	110.50	109.50	1	15,210	0.01%
2019/11/06	18	118.03	13	117.65	115.00	5	15,132	0.03%
2019/11/05	2	122.75	4.1	121.35	124.00	-2.1	14,872	-0.01%
2019/11/04	0	0.00	1	114.50	115.00	-1	14,941	-0.01%
2019/11/01	0	0.00	2	112.75	114.50	-2	15,078	-0.01%
2019/10/30	1	110.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	2	112.50	1	118.50	109.50	1	15,252	0.01%
2019/10/28	6	116.42	1	117.00	116.50	5	15,252	0.03%
2019/10/24	1	114.50	0	0.00	115.50	1	15,301	0.01%
2019/10/23	4	116.38	1	114.50	115.00	3	15,372	0.02%
2019/10/22	7	116.07	20	119.20	119.00	-13	15,430	-0.08%
2019/10/21	6	111.25	10	112.30	113.00	-4	15,094	-0.03%
2019/10/18	4	109.38	2	108.75	108.00	2	15,045	0.01%
2019/10/17	3	102.50	2	103.75	110.00	1	15,039	0.01%
2019/10/16	8	106.75	4	105.13	100.50	4	14,737	0.03%
2019/10/15	5	106.80	3	104.33	106.00	2	14,272	0.01%
2019/10/14	8	107.50	8	106.56	107.50	0	14,100	0.00%
2019/10/09	74	94.30	70	95.13	100.50	4	13,740	0.03%
2019/10/08	53	89.89	57	90.01	91.40	-4	13,266	-0.03%
2019/10/07	4	88.33	3	89.00	88.70	1	13,351	0.01%
2019/10/04	13	87.87	14	88.30	87.60	-1	13,312	-0.01%
2019/10/03	140	88.85	142	89.01	88.30	-2	13,326	-0.02%	大買/大賣/
2019/10/01	6	84.12	6	83.97	84.70	0	12,819	0.00%
2019/09/27	7	82.97	2	83.40	83.90	5	12,934	0.04%
2019/09/25	5	83.12	5	83.22	83.90	0	12,975	0.00%
2019/09/24	78	84.76	87	84.90	82.60	-9	13,061	-0.07%
2019/09/23	20	88.38	19	88.21	87.50	1	12,912	0.01%
2019/09/20	5	87.70	5	87.70	87.30	0	13,227	0.00%
2019/09/19	3	86.37	3	86.40	86.60	0	13,442	0.00%
2019/09/18	119	87.35	121	87.41	86.00	-2	13,397	-0.01%	大買/大賣/
2019/09/17	134	86.06	133	85.26	85.40	1	12,890	0.01%	大買/大賣/
2019/09/16	17	81.58	23	82.40	84.00	-6	12,510	-0.05%
2019/09/12	58	82.68	58	82.82	82.00	0	12,372	0.00%
2019/09/11	12	81.63	16	81.35	80.50	-4	12,101	-0.03%
2019/09/10	33	80.88	31	80.89	81.20	2	11,925	0.02%
2019/09/09	41	81.90	25	81.98	83.00	16	11,628	0.14%
2019/09/06	35	78.54	37	78.50	78.00	-2	10,977	-0.02%
2019/09/05	28	77.30	35	76.91	76.20	-7	10,564	-0.07%
2019/09/04	58	73.31	52	74.02	77.10	6	10,169	0.06%
2019/09/03	21	70.78	16	70.64	70.10	5	9,589	0.05%
2019/09/02	0	0.00	1	68.20	68.70	-1	9,455	-0.01%
2019/08/30	5	68.12	5	68.40	67.00	0	9,453	0.00%
2019/08/29	3	66.70	1	66.50	67.50	2	9,601	0.02%
2019/08/28	2	64.75	2	65.90	65.90	0	9,688	0.00%
2019/08/27	5	67.10	0	0.00	66.00	5	9,756	0.05%
2019/08/26	2	66.00	4	66.20	66.00	-2	9,649	-0.02%
2019/08/23	2	69.40	2	69.45	69.50	0	9,512	0.00%
2019/08/22	0	0.00	2	71.60	71.50	-2	9,384	-0.02%
2019/08/21	0	0.00	2	70.20	71.40	-2	9,339	-0.02%
2019/08/20	3	72.07	3	72.33	70.50	0	9,302	0.00%
2019/08/19	6	70.85	8	70.96	70.80	-2	9,206	-0.02%
2019/08/16	1	70.90	3	70.97	70.10	-2	9,176	-0.02%
2019/08/15	23	70.99	16	71.00	71.20	7	9,143	0.08%
2019/08/14	79	74.66	82	75.03	74.20	-3	9,003	-0.03%
2019/08/13	5	71.10	5	71.36	71.30	0	8,675	0.00%
2019/08/12	2	71.50	2	71.70	71.10	0	8,647	0.00%
2019/08/08	9	71.33	7	71.26	71.40	2	8,592	0.02%
2019/08/07	10	69.90	13	69.60	69.90	-3	8,444	-0.04%
2019/08/06	38	65.93	36	66.08	69.20	2	8,398	0.02%
2019/08/05	7	69.81	6	69.82	66.80	1	8,224	0.01%
2019/08/02	9	70.71	10	71.13	72.70	-1	8,045	-0.01%
2019/08/01	11.7	71.66	10	71.81	73.50	1.7	7,985	0.02%
2019/07/31	2	70.05	1	71.30	71.00	1	7,850	0.01%
2019/07/30	8	73.65	24	73.16	71.70	-16	7,746	-0.21%
2019/07/29	18	73.69	0	0.00	73.80	18	7,627	0.24%
2019/07/26	5	73.94	2	74.30	74.30	3	7,588	0.04%
2019/07/25	0.3	74.60	6	72.73	74.60	-5.7	7,550	-0.08%
2019/07/24	14	74.16	13	73.80	72.80	1	7,436	0.01%
2019/07/23	25	73.85	33	73.32	72.80	-8	7,315	-0.11%
2019/07/22	57	73.42	53	73.71	74.00	4	7,166	0.06%
2019/07/19	68	71.32	86	71.43	72.40	-18	6,836	-0.26%
2019/07/18	21	68.45	12	68.66	68.90	9	6,579	0.14%
2019/07/17	19	70.03	28	70.00	69.00	-9	6,507	-0.14%
2019/07/16	18	69.66	12	70.56	68.50	6	6,374	0.09%
2019/07/15	41	70.96	31	71.14	69.80	10	6,340	0.16%
2019/07/12	15	72.07	15	72.30	72.00	0	6,566	0.00%
2019/07/11	62	71.85	68	72.66	72.50	-6	6,451	-0.09%
2019/07/10	7	67.50	7	67.11	68.40	0	6,067	0.00%
2019/07/09	74	67.52	89	67.46	67.50	-15	5,994	-0.25%
2019/07/08	19	66.47	18	65.83	66.40	1	5,837	0.02%
2019/07/05	10	64.10	14	64.50	65.10	-4	5,746	-0.07%
2019/07/04	22	65.59	14	64.93	64.00	8	5,678	0.14%
2019/07/03	0	0.00	1	65.90	65.00	-1	5,522	-0.02%
2019/07/02	14	64.40	13	64.70	66.00	1	5,438	0.02%
2019/07/01	64	66.50	58	66.61	65.60	6	5,352	0.11%
2019/06/28	36	64.48	37	64.43	64.50	-1	5,160	-0.02%
2019/06/27	56	63.92	59	63.80	65.00	-3	5,060	-0.06%
2019/06/26	37	60.03	57	60.61	60.20	-20	4,783	-0.42%
2019/06/25	9	56.78	6	57.32	57.10	3	4,876	0.06%
2019/06/24	12	56.88	17	57.39	57.40	-5	5,093	-0.10%
2019/06/21	5	57.26	5	56.48	56.10	0	5,048	0.00%
2019/06/20	39	55.93	19	56.34	56.60	20	4,983	0.40%
2019/06/19	14	54.69	14	54.86	55.10	0	5,046	0.00%
2019/06/18	6	53.22	6	53.00	53.00	0	4,947	0.00%
2019/06/17	3	52.43	3	52.80	52.80	0	4,964	0.00%
2019/06/14	1	52.40	1	53.10	52.00	0	5,048	0.00%
2019/06/13	6	52.55	7	53.00	53.00	-1	5,187	-0.02%
2019/06/12	6	53.03	4	53.00	52.10	2	5,480	0.04%
2019/06/11	0	0.00	1	51.70	52.10	-1	5,405	-0.02%
2019/06/10	2	51.55	1	51.20	51.50	1	5,338	0.02%
2019/06/05	25	50.02	25	50.29	49.95	0	5,209	0.00%
2019/06/04	5	48.95	5	48.55	48.55	0	5,016	0.00%
2019/06/03	21	47.29	23	46.82	48.15	-2	4,902	-0.04%
2019/05/31	1	43.80	0	0.00	43.80	1	4,754	0.02%
2019/05/30	5	42.40	5	42.50	42.50	0	4,751	0.00%
2019/05/23	0	0.00	2	41.00	41.25	-2	4,893	-0.04%
2019/05/22	15	43.43	15	43.51	41.80	0	4,936	0.00%
2019/05/20	1	41.35	1	41.35	41.40	0	5,012	0.00%
2019/05/17	7	45.36	7	44.16	43.80	0	5,016	0.00%
2019/05/16	4	45.91	3	46.20	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.75	47.50	-1	5,368	-0.02%
2019/05/14	2	45.93	2	47.05	46.70	0	5,442	0.00%
2019/05/13	2	48.95	0	0.00	47.80	2	5,543	0.04%
2019/05/10	5	51.46	5	51.00	51.00	0	5,558	0.00%
2019/05/09	7	51.37	6	50.70	50.40	1	5,544	0.02%
2019/05/08	1	50.40	1	50.70	50.70	0	5,517	0.00%
2019/05/07	0	0.00	2	51.20	51.20	-2	5,530	-0.04%
2019/05/02	19	52.42	20	52.60	53.00	-1	5,637	-0.02%
2019/04/30	1	50.60	0	0.00	50.50	1	5,604	0.02%
2019/04/29	3	50.80	3	51.00	50.00	0	5,725	0.00%
2019/04/26	3	50.37	3	51.33	51.70	0	5,741	0.00%
2019/04/24	1	52.90	0	0.00	52.90	1	5,765	0.02%
2019/04/19	5	53.90	8	54.03	54.00	-3	5,830	-0.05%
2019/04/18	122	54.90	129	55.25	53.70	-7	5,847	-0.12%	大買/大賣/
2019/04/17	12	52.97	1	52.60	52.70	11	5,583	0.20%
2019/04/16	1	53.60	0	0.00	52.70	1	5,734	0.02%
2019/04/15	2	52.70	2	52.55	53.00	0	5,824	0.00%
2019/04/12	4	52.75	6	52.20	52.00	-2	5,956	-0.03%
2019/04/11	22	54.36	24	53.77	53.10	-2	6,111	-0.03%
2019/04/10	1	54.60	0	0.00	54.00	1	6,532	0.02%
2019/04/09	0	0.00	4	54.53	54.00	-4	7,067	-0.06%
2019/04/08	10	54.82	10	55.02	54.30	0	7,208	0.00%
2019/04/03	11	53.56	10	54.00	53.30	1	7,461	0.01%
2019/04/02	38	55.60	36	55.79	54.30	2	7,776	0.03%
2019/04/01	4	55.03	0	0.00	54.00	4	7,759	0.05%
2019/03/29	20	54.69	19	55.09	54.00	1	7,666	0.01%
2019/03/28	83	55.18	121	55.20	52.80	-38	7,511	-0.51%	大賣/
2019/03/27	166	52.50	135	52.85	53.90	31	7,012	0.44%	大買/大賣/
2019/03/26	0	49.00	2	48.95	49.00	-2	6,655	-0.03%
2019/03/25	4	48.60	4	48.50	48.45	0	6,643	0.00%
2019/03/22	4	50.10	3	50.47	49.90	1	6,623	0.02%
2019/03/20	0	0.00	1	49.25	48.80	-1	6,638	-0.02%
2019/03/19	9	49.33	9	49.38	49.05	0	6,655	0.00%
2019/03/18	17	49.17	17	49.08	48.70	0	6,553	0.00%
2019/03/15	99	48.23	98	48.84	47.50	1	6,382	0.02%
2019/03/14	1	46.70	0	0.00	46.25	1	6,063	0.02%
2019/03/04	0	0.00	1	47.10	47.80	-1	6,592	-0.02%
2019/02/27	1	46.80	0	0.00	46.90	1	6,590	0.02%
2019/02/25	42	48.25	43	48.30	47.80	-1	6,610	-0.02%
2019/02/22	1	47.75	1	47.75	47.55	0	6,555	0.00%
2019/02/21	12	48.35	12	48.41	48.45	0	6,544	0.00%
2019/02/20	6	48.10	12	48.48	47.95	-6	6,498	-0.09%
2019/02/19	1	48.00	0	0.00	48.00	1	6,403	0.02%
2019/02/18	2	47.40	0	0.00	47.60	2	6,414	0.03%
2019/02/15	120	49.27	115	49.49	47.55	5	6,359	0.08%	大買/大賣/
2019/02/14	0	0.00	3	46.70	46.75	-3	6,030	-0.05%
2019/02/12	3	45.92	4	46.06	46.20	-1	5,884	-0.02%
2019/02/11	15	44.68	15	44.69	44.55	0	5,769	0.00%
2019/01/30	0	0.00	2	43.25	43.00	-2	5,735	-0.03%
2019/01/29	0	0.00	1	43.10	43.15	-1	5,798	-0.02%
2019/01/25	6	44.28	6	44.57	44.15	0	5,810	0.00%
2019/01/23	0	0.00	1	43.35	43.30	-1	5,746	-0.02%
2019/01/22	7	43.01	5	43.15	42.50	2	5,729	0.03%
2019/01/21	1	43.15	0	0.00	42.90	1	5,709	0.02%
2019/01/18	5	43.12	0	0.00	42.95	5	5,604	0.09%
2019/01/16	4	45.06	3	45.28	44.40	1	5,581	0.02%
2019/01/15	9	45.20	9	45.22	44.95	0	5,569	0.00%
2019/01/14	4	45.95	27	45.99	44.70	-23	5,556	-0.41%
2019/01/11	35	45.47	13	46.05	45.25	22	5,558	0.40%
2019/01/10	31	46.22	30	46.19	45.50	1	5,491	0.02%
2019/01/09	7	45.96	11	45.92	45.10	-4	5,407	-0.07%
2019/01/08	46	45.77	49	45.99	45.70	-3	5,307	-0.06%
2019/01/07	25	45.90	15	45.48	44.15	10	5,135	0.19%
2019/01/04	36	43.79	38	44.09	45.00	-2	5,047	-0.04%
2019/01/03	24	47.11	23	47.33	45.85	1	4,916	0.02%
2019/01/02	55	48.18	55	48.32	48.50	0	4,756	0.00%
2018/12/28	57	46.48	58	46.31	47.90	-1	4,319	-0.02%
2018/12/27	35	43.70	36	43.90	43.90	-1	3,808	-0.03%
2018/12/26	4	45.53	6	44.46	42.00	-2	3,655	-0.05%
2018/12/25	87	43.57	88	43.84	44.85	-1	3,311	-0.03%
2018/12/24	4	40.40	5	40.84	41.75	-1	2,931	-0.03%
2018/12/20	0	0.00	4	38.89	38.50	-4	2,885	-0.14%
2018/12/19	1	40.30	0	0.00	40.15	1	2,911	0.03%
2018/12/13	21	43.74	17	43.73	43.00	4	2,877	0.14%
2018/12/12	1	40.65	2	41.60	42.45	-1	2,716	-0.04%
2018/12/11	1	39.45	0	0.00	39.45	1	2,657	0.04%
2018/12/06	2	41.10	3	40.25	39.50	-1	2,882	-0.03%
2018/12/05	17	42.02	17	42.17	41.55	0	2,854	0.00%
2018/12/04	1	42.70	1	42.35	41.80	0	2,842	0.00%
2018/12/03	2	41.20	2	41.85	42.45	0	2,839	0.00%
2018/11/30	8	41.53	6	41.45	40.25	2	2,770	0.07%
2018/11/29	0	0.00	2	39.90	40.40	-2	2,639	-0.08%
2018/11/28	2	38.33	7	38.49	38.60	-5	2,650	-0.19%
2018/11/27	0	0.00	3	38.10	37.95	-3	2,627	-0.11%
2018/11/22	0	0.00	1	36.50	36.50	-1	2,519	-0.04%
2018/11/21	1	35.80	1	36.30	36.45	0	2,504	0.00%
2018/11/15	5	36.50	0	0.00	36.20	5	2,482	0.20%
2018/11/14	6	38.33	0	0.00	38.00	6	2,415	0.25%
2018/11/13	1	36.00	1	36.90	39.65	0	2,406	0.00%
2018/11/12	1	38.70	1	39.30	39.20	0	2,402	0.00%
2018/11/09	1	39.80	0	0.00	39.35	1	2,445	0.04%
2018/11/06	3	41.70	3	41.97	41.00	0	2,523	0.00%
2018/11/01	11	39.99	10	40.09	39.80	1	2,459	0.04%
2018/10/26	0	0.00	2	35.90	35.90	-2	2,504	-0.08%
2018/10/24	3	39.48	2	39.58	39.40	1	2,583	0.04%
2018/10/23	10	40.52	8	40.48	40.25	2	2,666	0.08%
2018/10/22	2	42.50	1	42.35	42.35	1	2,671	0.04%
2018/10/19	0	0.00	1	41.65	42.45	-1	2,701	-0.04%
2018/10/12	1	38.85	1	39.15	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	5	42.60	5	42.75	41.65	0	3,142	0.00%
2018/10/08	0	0.00	1	42.20	42.75	-1	3,154	-0.03%
2018/10/03	5	47.90	0	0.00	47.70	5	3,350	0.15%
2018/09/28	1	48.30	0	0.00	48.35	1	3,507	0.03%
2018/09/19	0	0.00	1	48.05	47.70	-1	4,123	-0.02%
2018/09/14	10	47.06	10	47.35	48.70	0	4,592	0.00%
2018/09/13	12	46.30	12	46.24	46.70	0	4,756	0.00%
2018/09/12	2	47.25	2	47.15	45.70	0	4,871	0.00%
2018/09/07	0	0.00	7	54.80	54.50	-7	6,257	-0.11%
2018/09/05	3	58.70	3	58.77	57.00	0	6,570	0.00%
2018/09/04	15	58.11	15	59.04	57.90	0	6,611	0.00%
2018/09/03	1	56.60	2	55.60	55.80	-1	6,561	-0.02%
2018/08/31	2	57.10	1	57.10	57.50	1	6,616	0.02%
2018/08/30	6	58.65	1	58.50	58.00	5	6,861	0.07%
2018/08/29	1	57.90	1	58.00	58.00	0	6,964	0.00%
2018/08/28	2	58.10	1	58.20	57.60	1	7,024	0.01%
2018/08/23	2	56.80	0	0.00	56.80	2	7,142	0.03%
2018/08/22	0	0.00	2	58.00	57.80	-2	7,151	-0.03%
2018/08/21	0	0.00	1	57.20	57.40	-1	7,158	-0.01%
2018/08/17	1	56.50	0	0.00	55.90	1	7,281	0.01%
2018/08/16	4	55.63	1	56.60	56.80	3	7,284	0.04%
2018/08/15	2	57.35	0	0.00	57.40	2	7,251	0.03%
2018/08/14	0	0.00	4	57.43	59.00	-4	7,260	-0.06%
2018/08/13	0	0.00	6	57.53	55.10	-6	7,271	-0.08%
2018/08/09	0	0.00	5	59.40	59.50	-5	7,274	-0.07%
2018/08/08	0	0.00	1	60.60	60.40	-1	7,342	-0.01%
2018/08/07	2	60.95	2	61.05	61.00	0	7,403	0.00%
2018/08/06	12	60.54	11	60.51	60.60	1	7,457	0.01%
2018/08/03	10	60.30	5	60.30	60.30	5	7,509	0.07%
2018/08/02	2	60.30	2	60.20	60.20	0	7,587	0.00%
2018/08/01	12	59.83	11	60.58	60.60	1	7,627	0.01%
2018/07/31	1	57.90	1	59.00	58.50	0	7,749	0.00%
2018/07/30	6	58.60	8	59.81	57.10	-2	7,696	-0.03%
2018/07/26	8	62.69	2	62.45	62.00	6	7,659	0.08%
2018/07/25	3	61.83	7	61.41	61.40	-4	7,631	-0.05%
2018/07/24	15	60.66	14	60.79	61.60	1	7,564	0.01%
2018/07/23	3	61.10	5	61.24	61.00	-2	7,538	-0.03%
2018/07/20	1	67.70	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1	69.60	0	0.00	68.50	1	7,479	0.01%
2018/07/18	2	70.00	10	70.60	69.20	-8	7,561	-0.11%
2018/07/17	5	72.02	1	72.00	71.10	4	7,634	0.05%
2018/07/16	2	73.65	3	74.33	73.00	-1	7,668	-0.01%
2018/07/13	17	75.21	18	74.91	74.10	-1	7,717	-0.01%
2018/07/12	1	73.00	7	73.29	74.30	-6	7,777	-0.08%
2018/07/11	2	71.15	1	71.70	71.50	1	7,951	0.01%
2018/07/10	1	70.00	9	70.21	71.20	-8	8,152	-0.10%
2018/07/06	6	67.37	6	67.75	70.00	0	8,437	0.00%
2018/07/05	6	71.30	6	71.35	69.30	0	8,417	0.00%
2018/07/04	12	70.02	14	70.19	69.50	-2	8,517	-0.02%
2018/07/03	68	71.47	53	71.62	69.30	15	8,542	0.18%
2018/07/02	40	77.02	41	76.94	74.00	-1	8,382	-0.01%
2018/06/29	67	76.79	72	76.81	76.80	-5	8,241	-0.06%
2018/06/28	61	76.27	60	76.46	75.00	1	8,087	0.01%
2018/06/27	67	77.04	65	77.11	75.20	2	7,997	0.03%
2018/06/26	39	73.55	39	73.55	73.30	0	7,753	0.00%
2018/06/25	22	75.82	16	75.90	74.00	6	7,689	0.08%
2018/06/22	87	77.21	75	77.57	74.60	12	7,564	0.16%
2018/06/21	37	73.10	40	73.98	74.50	-3	7,364	-0.04%
2018/06/20	27	72.40	28	71.59	70.10	-1	7,220	-0.01%
2018/06/19	98	78.94	115	78.70	75.80	-17	6,988	-0.24%	大賣/
2018/06/15	78	75.21	81	76.08	78.70	-3	6,386	-0.05%
2018/06/14	5	72.04	4	71.88	71.60	1	5,697	0.02%
2018/06/13	19	71.07	14	71.56	72.80	5	5,649	0.09%
2018/06/12	2	70.20	3	69.53	68.80	-1	5,449	-0.02%
2018/06/11	1	68.30	0	0.00	67.80	1	5,399	0.02%
2018/06/08	2	69.40	0	0.00	69.10	2	5,381	0.04%
2018/06/07	74	71.83	61	72.37	70.40	13	5,354	0.24%
2018/06/06	45	68.84	43	69.05	68.80	2	5,211	0.04%
2018/06/05	0	0.00	0	66.70	66.70	0	5,110	0.00%
2018/06/04	12	68.35	12	68.03	67.40	0	5,120	0.00%
2018/06/01	1	68.00	0	0.00	67.30	1	5,098	0.02%
2018/05/29	0	0.00	1	66.70	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	1	67.70	67.70	-1	5,067	-0.02%
2018/05/23	0	0.00	1	63.60	63.60	-1	4,964	-0.02%
2018/05/22	8	65.50	8	65.60	64.20	0	5,011	0.00%
2018/05/21	8	64.93	6	64.97	64.80	2	5,012	0.04%
2018/05/17	0	0.00	1	64.00	63.60	-1	5,028	-0.02%
2018/05/16	1	64.80	0	0.00	63.40	1	5,027	0.02%
2018/05/15	1	66.10	1	65.70	65.70	0	5,024	0.00%
2018/05/14	9	68.33	6	68.73	68.00	3	5,097	0.06%
2018/05/11	3	68.73	3	69.63	67.50	0	5,060	0.00%
2018/05/10	14	68.39	14	68.75	68.60	0	5,084	0.00%
2018/05/09	4	67.80	1	68.70	67.20	3	5,131	0.06%
2018/05/08	19	67.22	19	67.35	67.10	0	5,160	0.00%
2018/05/04	5	65.02	6	64.72	64.00	-1	5,382	-0.02%
2018/05/02	0	0.00	1	63.00	63.30	-1	5,381	-0.02%
2018/04/30	1	61.90	1	62.00	62.20	0	5,457	0.00%
2018/04/27	4	61.58	4	62.03	61.00	0	5,518	0.00%
2018/04/26	1	60.80	1	59.70	59.70	0	5,516	0.00%
2018/04/25	5	62.28	6	62.73	62.50	-1	5,500	-0.02%
2018/04/24	12	60.54	12	60.93	61.90	0	5,534	0.00%
2018/04/23	1	66.00	2	65.40	65.10	-1	5,446	-0.02%
2018/04/20	10	68.95	5	68.90	68.80	5	5,457	0.09%
2018/04/19	5	72.14	5	72.44	72.00	0	5,521	0.00%
2018/04/18	42	71.70	41	71.85	72.60	1	5,457	0.02%
2018/04/17	39	74.12	40	73.82	71.00	-1	5,323	-0.02%
2018/04/16	58	72.08	59.1	72.33	73.90	-1.1	5,120	-0.02%
2018/04/13	21	69.88	25	69.84	69.50	-4	5,003	-0.08%
2018/04/12	30	68.31	30	68.60	68.10	0	4,916	0.00%
2018/04/11	1	65.80	1	65.50	65.60	0	4,770	0.00%
2018/04/10	2	66.60	43	68.26	65.20	-41	4,870	-0.84%
2018/04/09	109	64.17	71	64.31	65.60	38	4,948	0.77%	大買/
2018/04/03	1	59.00	2	59.30	59.70	-1	4,918	-0.02%
2018/03/31	2	60.85	0	0.00	60.60	2	5,078	0.04%
2018/03/28	6	61.95	7	62.23	62.80	-1	5,551	-0.02%
2018/03/26	0	0.00	1	62.60	62.60	-1	5,896	-0.02%
2018/03/23	1	62.20	5	63.20	63.20	-4	6,013	-0.07%
2018/03/22	1	66.20	0	0.00	64.20	1	6,360	0.02%
2018/03/20	1	63.80	1	63.40	64.90	0	6,685	0.00%
2018/03/19	1	63.50	2	64.05	63.60	-1	6,963	-0.01%
2018/03/16	0	0.00	1	67.90	65.60	-1	7,111	-0.01%
2018/03/15	12	67.98	5	68.10	67.30	7	7,364	0.10%
2018/03/13	12	67.97	10	67.85	67.60	2	8,097	0.02%
2018/03/12	78	66.83	77	66.78	66.80	1	8,360	0.01%
2018/03/08	33	64.06	32	64.52	64.20	1	9,055	0.01%
2018/03/07	5	64.10	5	64.10	62.00	0	9,434	0.00%
2018/03/06	4	63.83	3	64.03	63.00	1	9,910	0.01%
2018/03/02	2	66.50	0	0.00	66.00	2	10,928	0.02%
2018/02/27	10	69.10	10	68.90	67.90	0	11,471	0.00%
2018/02/26	10	69.00	10	69.11	67.80	0	12,192	0.00%
2018/02/23	10	69.20	10	68.30	68.20	0	12,693	0.00%
2018/02/22	35	69.21	35	69.17	68.00	0	12,907	0.00%
2018/02/21	12	66.87	17	66.86	67.80	-5	12,973	-0.04%
2018/02/09	1	58.60	34	59.88	63.10	-33	13,187	-0.25%
2018/02/08	5	65.00	0	0.00	64.00	5	13,132	0.04%
2018/02/07	6	68.62	6	68.73	66.70	0	13,079	0.00%
2018/02/06	1	69.90	0	0.00	65.30	1	13,028	0.01%
2018/02/05	1	70.10	1	72.60	72.50	0	12,926	0.00%
2018/02/02	47	74.74	48	74.52	73.10	-1	12,932	-0.01%
2018/02/01	42	74.38	41	73.98	73.90	1	12,910	0.01%
2018/01/31	30	72.81	28	72.47	72.50	2	12,812	0.02%
2018/01/30	220	73.90	221	74.10	71.60	-1	12,766	-0.01%	大買/大賣/
2018/01/26	7	69.39	9	69.37	69.60	-2	12,561	-0.02%
2018/01/25	3	69.00	6	68.90	69.70	-3	12,866	-0.02%
2018/01/24	24	68.82	20	68.94	68.70	4	12,819	0.03%
2018/01/22	8	71.99	9	72.31	71.50	-1	12,869	-0.01%
2018/01/18	8	72.79	7	73.01	70.10	1	13,001	0.01%
2018/01/17	6	72.28	4	72.30	72.30	2	13,148	0.02%
2018/01/16	50	73.25	50	73.51	71.30	0	13,100	0.00%
2018/01/15	59	71.46	66	71.58	71.70	-7	12,963	-0.05%
2018/01/12	3	67.90	3	68.00	68.50	0	12,811	0.00%
2018/01/11	6	68.40	5	68.36	67.90	1	12,812	0.01%
2018/01/10	8	67.90	5	68.10	67.40	3	12,790	0.02%
2018/01/09	12	69.67	12	69.63	68.80	0	12,750	0.00%
2018/01/05	20	74.61	18	74.52	73.60	2	12,565	0.02%
2018/01/04	33	72.88	29	73.29	73.20	4	12,503	0.03%
2018/01/03	43	70.81	53	71.73	74.50	-10	12,357	-0.08%
2018/01/02	15	68.19	15	68.33	69.10	0	12,118	0.00%