宏捷科 (8086)-兆豐-彰化券商分點個股進出

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
136.0
漲跌
▼5.0
漲幅
-3.55%
成交量
2,377張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－兆豐-彰化券商分點個股進出

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-彰化券商分點個股進出
兆豐-彰化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
2024/05/09	1	138.00	0	0.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	3	140.67	141.00	-3	6,125	-0.05%
2024/05/07	1.4	138.29	0	0.00	138.00	1.4	6,160	0.02%
2024/05/06	1	138.00	0	0.00	137.50	1	6,159	0.02%
2024/04/30	3.3	140.46	0	0.00	138.00	3.3	6,128	0.05%
2024/04/29	0.4	135.00	12	136.83	137.00	-11.6	6,095	-0.19%
2024/04/26	10	130.00	0	0.00	130.00	10	6,101	0.16%
2024/04/23	0	0.00	1.1	128.55	129.50	-1.1	6,231	-0.02%
2024/04/22	3	127.33	0	0.00	126.50	3	6,254	0.05%
2024/04/19	0	0.00	13	129.50	130.50	-13	6,244	-0.21%
2024/04/18	0.1	136.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	4	135.25	0	0.00	137.00	4	6,273	0.06%
2024/04/16	0.3	132.33	0	0.00	132.00	0.3	6,267	0.00%
2024/04/10	14	144.54	0	0.00	145.50	14	6,613	0.21%
2024/04/08	6.2	148.89	2	152.50	146.00	4.2	6,701	0.06%
2024/04/03	5	151.10	5	152.50	153.00	0	6,653	0.00%
2024/04/02	1.2	147.25	1	150.00	150.00	0.2	6,505	0.00%
2024/04/01	1	148.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	1	144.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	0	0.00	0	149.50	143.00	0	6,631	0.00%
2024/03/27	2.2	149.55	0	0.00	147.50	2.2	6,657	0.03%
2024/03/26	1	148.50	1	149.00	148.00	0	6,672	0.00%
2024/03/25	2	154.75	2	157.00	154.00	0	6,721	0.00%
2024/03/22	1.2	150.75	1	150.00	152.00	0.2	6,761	0.00%
2024/03/21	0.2	147.50	0	0.00	146.50	0.2	6,791	0.00%
2024/03/20	2	151.50	0	0.00	148.00	2	6,725	0.03%
2024/03/19	2	157.25	3	158.83	158.00	-1	6,646	-0.02%
2024/03/18	0	0.00	2	155.50	158.00	-2	6,507	-0.03%
2024/03/15	2	154.50	2.1	152.07	153.50	-0.1	6,533	0.00%
2024/03/14	3	150.00	0	0.00	148.00	3	6,492	0.05%
2024/03/13	0	0.00	2	152.25	153.50	-2	6,499	-0.03%
2024/03/12	4	157.38	3.1	158.98	157.50	0.9	6,554	0.01%
2024/03/11	1	155.00	1.1	151.18	154.50	-0.1	6,616	0.00%
2024/03/08	3.1	146.38	7	147.29	148.00	-3.9	6,843	-0.06%
2024/03/07	1	158.00	1	160.50	155.50	0	6,863	0.00%
2024/03/06	1	151.00	1	154.00	156.50	0	6,810	0.00%
2024/03/05	4	155.88	3	154.00	153.00	1	7,132	0.01%
2024/03/04	0.2	148.50	1	152.50	149.50	-0.8	6,935	-0.01%
2024/03/01	8	147.75	12	147.46	149.00	-4	7,028	-0.06%
2024/02/29	5.2	138.03	0	0.00	141.50	5.2	7,376	0.07%
2024/02/27	0.3	138.10	6	138.00	137.50	-5.8	7,583	-0.08%
2024/02/26	0.3	140.25	1	140.50	141.50	-0.8	7,726	-0.01%
2024/02/23	4.3	143.00	1	143.50	142.00	3.3	7,717	0.04%
2024/02/22	5	148.60	5.1	149.65	145.50	-0.1	7,700	0.00%
2024/02/21	5	150.00	1	145.50	147.50	4	7,663	0.05%
2024/02/20	12	145.04	10	146.50	143.50	2	7,390	0.03%
2024/02/19	1	142.00	4	145.38	146.00	-3	7,152	-0.04%
2024/02/16	0	0.00	1	131.50	133.00	-1	6,911	-0.01%
2024/02/15	0.1	131.00	0	0.00	131.00	0.1	6,907	0.00%
2024/02/05	5	128.40	13	128.23	127.50	-8	6,912	-0.12%
2024/02/02	3	127.50	3.1	125.98	123.00	-0.1	7,017	0.00%
2024/02/01	0	0.00	0.1	124.25	124.50	-0.1	7,181	0.00%
2024/01/31	3	124.33	3.1	124.80	124.00	-0.1	7,284	0.00%
2024/01/30	0	0.00	3	118.33	121.00	-3	7,457	-0.04%
2024/01/29	1	117.50	2	116.50	117.00	-1	7,574	-0.01%
2024/01/25	0	116.69	0	119.00	115.50	0	7,829	0.00%
2024/01/23	0.2	117.92	0	0.00	117.00	0.2	8,270	0.00%
2024/01/18	6	112.93	0	0.00	113.00	6	8,290	0.07%
2024/01/16	0	115.50	1	116.50	116.50	-1	8,224	-0.01%
2024/01/15	1	114.50	0	0.00	116.50	1	8,198	0.01%
2024/01/11	0	0.00	3	115.00	114.50	-3	8,179	-0.04%
2024/01/10	0	0.00	1	115.00	115.50	-1	8,148	-0.01%
2024/01/09	1	118.00	0	0.00	117.00	1	8,130	0.01%
2024/01/05	0	118.50	0	0.00	117.00	0	8,054	0.00%
2024/01/04	20	120.20	12	120.79	118.50	8	7,944	0.10%
2024/01/03	2	122.00	1	124.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	0.2	131.44	131.00	-0.2	7,661	0.00%
2023/12/26	5	129.60	5	130.10	130.00	0	7,810	0.00%
2023/12/25	1	130.00	2	130.50	129.50	-1	7,736	-0.01%
2023/12/22	1	123.50	1	124.00	123.50	0	7,629	0.00%
2023/12/21	1.1	120.00	0	0.00	119.00	1.1	7,557	0.01%
2023/12/20	14.1	122.00	14	120.89	122.00	0.1	7,532	0.00%
2023/12/19	1	122.00	0	0.00	122.50	1	7,433	0.01%
2023/12/18	1	130.50	1	131.50	129.50	0	7,350	0.00%
2023/12/14	2	134.50	0	0.00	134.00	2	7,408	0.03%
2023/12/12	1	137.50	0	0.00	138.00	1	7,399	0.01%
2023/12/08	0	0.00	1	141.00	139.00	-1	7,394	-0.01%
2023/12/07	6	140.67	0	0.00	137.50	6	7,512	0.08%
2023/12/06	5	140.10	5	138.50	142.00	0	7,637	0.00%
2023/12/05	2	139.00	7	136.86	139.00	-5	7,538	-0.07%
2023/12/01	5	137.80	0	0.00	137.50	5	7,428	0.07%
2023/11/30	18	138.28	22	138.34	139.00	-4	7,508	-0.05%
2023/11/29	28	128.20	13	127.81	130.50	15	7,336	0.20%
2023/11/28	17	127.29	38	125.36	127.50	-21	7,309	-0.29%
2023/11/27	2	135.75	2	140.50	125.50	0	7,161	0.00%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/10	1	132.00	2.2	129.57	132.00	-1.2	5,855	-0.02%
2023/11/09	2.2	126.80	3	127.83	129.50	-0.8	5,621	-0.01%
2023/11/08	1	122.50	0	0.00	123.00	1	5,388	0.02%
2023/11/07	13	122.50	15.2	122.79	120.00	-2.2	5,235	-0.04%
2023/11/06	1	116.00	1	115.01	116.50	0	4,945	0.00%
2023/11/03	1	112.51	0.1	112.50	112.00	0.9	4,829	0.02%
2023/11/02	0	0.00	30	114.50	112.00	-30	4,675	-0.64%
2023/11/01	42	113.19	11	112.91	112.50	31	4,719	0.66%
2023/10/31	0	0.00	4	111.50	112.50	-4	4,614	-0.09%
2023/10/30	2.1	101.31	1	103.00	102.50	1.1	4,409	0.02%
2023/10/26	1	96.30	1.1	96.83	96.00	-0.1	4,311	0.00%
2023/10/24	1	98.50	1	97.30	97.50	0	4,317	0.00%
2023/10/23	1	99.30	1	100.50	98.80	0	4,354	0.00%
2023/10/20	2	99.60	2	99.50	99.00	0	4,363	0.00%
2023/10/19	1	102.50	1	103.50	101.50	0	4,417	0.00%
2023/10/17	0.1	105.00	0	0.00	104.50	0.1	4,526	0.00%
2023/10/11	1	106.50	1	104.50	104.50	0	4,650	0.00%
2023/10/06	1	107.50	1	108.00	107.50	0	4,674	0.00%
2023/10/05	3	108.33	27	107.35	107.50	-24	4,711	-0.51%
2023/10/04	70	114.93	41	111.78	109.00	29	4,741	0.61%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1	111.50	109.50	-1	4,710	-0.02%
2023/09/27	0	0.00	5	107.50	108.00	-5	5,086	-0.10%
2023/09/22	1	109.50	5	108.50	111.50	-4	5,146	-0.08%
2023/09/21	1	109.50	1	111.50	110.50	0	5,139	0.00%
2023/09/19	0	0.00	5	113.00	113.50	-5	5,073	-0.10%
2023/09/18	5	119.00	0	0.00	119.00	5	4,963	0.10%
2023/09/12	7	121.21	3	120.00	120.50	4	4,754	0.08%
2023/09/11	5	117.50	0	0.00	117.50	5	4,616	0.11%
2023/09/07	1	118.50	2	117.75	115.00	-1	4,311	-0.02%
2023/09/06	0	0.00	8.1	113.75	114.00	-8.1	4,118	-0.20%
2023/09/05	14	111.79	6.2	111.48	112.00	7.8	3,955	0.20%
2023/09/04	0.1	109.00	0	0.00	110.00	0.1	3,740	0.00%
2023/09/01	1	100.50	1	101.50	100.00	0	3,578	0.00%
2023/08/31	3	97.30	4	98.00	97.00	-1	3,519	-0.03%
2023/08/30	6	96.10	6	96.63	97.70	0	3,555	0.00%
2023/08/23	0	0.00	2	92.80	94.60	-2	3,561	-0.06%
2023/08/17	1	89.20	0	0.00	89.90	1	3,515	0.03%
2023/08/16	1	88.90	0	0.00	88.90	1	3,512	0.03%
2023/08/15	1	91.10	0	0.00	88.00	1	3,502	0.03%
2023/08/11	0	0.00	1	92.20	91.80	-1	3,487	-0.03%
2023/08/10	0	0.00	5	94.00	93.60	-5	3,487	-0.14%
2023/08/09	1	96.20	0	0.00	94.90	1	3,499	0.03%
2023/08/07	3	100.07	2	101.00	100.00	1	3,397	0.03%
2023/08/04	1	97.50	4	98.65	99.50	-3	3,254	-0.09%
2023/08/01	1	91.80	0	0.00	92.50	1	3,084	0.03%
2023/07/31	0	0.00	5	93.60	92.30	-5	3,097	-0.16%
2023/07/28	1	92.20	1	92.60	91.60	0	3,081	0.00%
2023/07/24	1	98.30	1	100.00	95.90	0	3,095	0.00%
2023/07/21	1	97.50	0	0.00	97.50	1	3,030	0.03%
2023/07/19	0	0.00	1	97.90	96.20	-1	2,932	-0.03%
2023/07/18	2	96.35	1	97.90	96.50	1	2,905	0.03%
2023/07/12	0.1	100.00	1	104.00	99.20	-0.9	2,963	-0.03%
2023/07/11	0	0.00	3	103.00	103.00	-3	2,923	-0.10%
2023/07/10	0	0.00	0.1	99.70	99.90	-0.1	2,853	0.00%
2023/07/07	0.1	97.20	0	0.00	96.40	0.1	2,797	0.00%
2023/07/06	1	102.00	5	100.00	101.00	-4	2,753	-0.15%
2023/07/05	5.1	98.86	1	95.00	93.90	4.1	2,569	0.16%
2023/07/04	0	0.00	2	91.30	92.20	-2	2,486	-0.08%
2023/06/21	1	87.90	0	0.00	87.10	1	3,190	0.03%
2023/06/19	0	0.00	2	89.40	89.30	-2	3,181	-0.06%
2023/06/14	0	0.00	0.5	89.10	88.60	-0.5	3,176	-0.02%
2023/06/13	1	90.00	0	0.00	90.70	1	3,171	0.03%
2023/06/12	3	89.83	1	90.70	89.80	2	3,162	0.06%
2023/06/08	1	92.60	1	94.00	90.10	0	3,136	0.00%
2023/06/07	9	93.50	6	93.28	93.20	3	3,092	0.10%
2023/06/06	1.2	89.12	0	0.00	89.60	1.2	2,970	0.04%
2023/06/05	1	89.00	1	90.00	90.00	0	2,919	0.00%
2023/06/02	0	0.00	5	87.30	88.10	-5	2,829	-0.18%
2023/06/01	0	0.00	1	84.40	84.10	-1	2,751	-0.04%
2023/05/30	1	80.50	0	0.00	81.00	1	2,709	0.04%
2023/05/29	0	0.00	3	82.10	81.70	-3	2,708	-0.11%
2023/05/25	2	80.25	0	0.00	80.00	2	2,704	0.07%
2023/05/23	0	0.00	2	82.20	81.00	-2	2,793	-0.07%
2023/05/22	0.1	80.20	0	0.00	80.20	0.1	2,834	0.01%
2023/05/17	1	77.70	0	0.00	77.40	1	2,828	0.04%
2023/05/11	1	78.90	0	0.00	78.70	1	2,804	0.04%
2023/05/05	2	81.05	0.1	81.50	80.10	1.9	2,834	0.07%
2023/05/04	3	82.17	0	0.00	81.20	3	2,828	0.11%
2023/05/02	1.2	84.68	1	85.00	84.30	0.2	2,862	0.01%
2023/04/28	2.1	82.23	0	0.00	82.80	2.1	2,943	0.07%
2023/04/24	0	0.00	0.4	89.30	88.30	-0.4	2,943	-0.01%
2023/04/14	1	91.60	1	90.90	90.40	0	2,968	0.00%
2023/04/11	0	0.00	2	94.20	93.70	-2	2,871	-0.07%
2023/04/07	0	0.00	1	90.70	90.60	-1	2,734	-0.04%
2023/04/06	2	88.70	0	0.00	89.00	2	2,638	0.08%
2023/03/31	1.2	85.35	1	85.50	87.20	0.2	2,585	0.01%
2023/03/30	20.2	87.48	21	87.73	87.80	-0.8	2,526	-0.03%
2023/03/29	2	88.75	6	87.98	85.10	-4	2,387	-0.17%
2023/03/28	0	0.00	8	80.61	82.30	-8	2,095	-0.38%
2023/03/27	1.1	81.16	3	81.90	82.80	-1.9	1,974	-0.10%
2023/03/23	0	0.00	1.1	78.46	78.10	-1.1	1,841	-0.06%
2023/03/21	7	78.00	0	0.00	78.00	7	1,844	0.38%
2023/03/17	0	0.00	1	73.60	77.00	-1	1,844	-0.05%
2023/03/10	2	75.65	0	0.00	75.30	2	1,871	0.11%
2023/03/08	0	0.00	4	78.60	78.90	-4	1,918	-0.21%
2023/03/06	0	0.00	2	78.75	79.30	-2	1,982	-0.10%
2023/03/03	1	75.00	0	0.00	77.50	1	2,067	0.05%
2023/03/02	1	76.90	0	0.00	76.60	1	2,322	0.04%
2023/02/24	2	77.15	1	77.10	76.70	1	2,435	0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.70	3	77.90	77.50	-2	2,422	-0.08%
2023/02/21	9	80.14	3	81.50	79.20	6	2,423	0.25%
2023/02/20	1	80.80	1	80.60	81.00	0	2,353	0.00%
2023/02/16	1	76.60	0	0.00	77.10	1	2,312	0.04%
2023/02/09	1	77.60	0	0.00	77.30	1	2,420	0.04%
2023/02/03	2	76.20	0	0.00	75.60	2	2,440	0.08%
2023/02/01	1	79.20	1	80.10	77.90	0	2,486	0.00%
2023/01/31	1	78.00	0	0.00	79.50	1	2,460	0.04%
2023/01/09	3	76.17	3	77.20	75.20	0	2,193	0.00%
2022/12/26	0	0.00	4	67.70	67.00	-4	2,084	-0.19%
2022/12/15	0	0.00	2	72.90	71.90	-2	2,144	-0.09%
2022/12/09	15	71.03	15	71.00	69.80	0	2,110	0.00%
2022/12/08	0	0.00	2.2	70.68	70.60	-2.2	2,100	-0.10%
2022/12/07	0	0.00	1	73.80	71.50	-1	2,092	-0.05%
2022/12/06	2	73.10	1	74.00	73.20	1	2,080	0.05%
2022/12/01	0	0.00	1	75.80	75.40	-1	2,018	-0.05%
2022/11/29	7	76.16	7	76.61	76.40	0	1,991	0.00%
2022/11/28	2	78.60	2	79.00	78.80	0	1,970	0.00%
2022/11/25	59	79.92	59	80.07	79.30	0	1,999	0.00%
2022/11/24	9	80.76	14	79.49	81.50	-5	2,007	-0.25%
2022/11/23	2	74.10	2.2	74.53	75.50	-0.2	1,717	-0.01%
2022/11/16	5	68.30	0	0.00	68.60	5	1,764	0.28%
2022/11/11	6	69.75	6	68.20	65.80	0	1,720	0.00%
2022/11/10	0	0.00	4	66.60	66.90	-4	1,656	-0.24%
2022/11/08	5	63.30	0	0.00	62.70	5	1,608	0.31%
2022/11/03	2	63.15	2	63.90	63.40	0	1,598	0.00%
2022/11/02	2	63.00	2	63.90	63.30	0	1,583	0.00%
2022/10/31	1	58.60	2	58.35	61.80	-1	1,530	-0.07%
2022/10/28	1	56.90	0	0.00	56.20	1	1,509	0.07%
2022/10/25	0	0.00	6	58.50	58.00	-6	1,444	-0.42%
2022/10/06	2	63.20	0	0.00	63.70	2	1,440	0.14%
2022/10/03	1	60.00	0	0.00	59.90	1	1,373	0.07%
2022/09/28	4	60.25	0	0.00	59.70	4	1,402	0.29%
2022/09/26	2	69.00	0	0.00	66.10	2	1,423	0.14%
2022/09/23	1	71.00	0	0.00	70.20	1	1,429	0.07%
2022/09/21	0	0.00	2	71.60	71.40	-2	1,442	-0.14%
2022/09/02	0	0.00	1	79.70	80.50	-1	1,593	-0.06%
2022/08/31	2	81.10	5	82.56	82.00	-3	1,524	-0.20%
2022/08/24	4	78.68	0	0.00	77.20	4	1,540	0.26%
2022/08/19	0	0.00	2	76.90	76.70	-2	1,507	-0.13%
2022/08/09	2	71.90	0	0.00	71.60	2	1,638	0.12%
2022/08/04	2	68.30	0	0.00	69.20	2	1,658	0.12%
2022/08/01	1	72.70	0	0.00	72.40	1	1,664	0.06%
2022/07/29	2	72.30	0	0.00	72.10	2	1,696	0.12%
2022/07/27	12	68.20	12	68.60	70.90	0	1,751	0.00%
2022/07/21	1	77.90	0	0.00	78.70	1	1,764	0.06%
2022/07/14	0	0.00	8	71.30	72.80	-8	1,835	-0.44%
2022/07/13	1	70.90	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0	0.00	1	68.40	68.60	-1	1,825	-0.05%
2022/07/08	0	0.00	0.1	72.50	72.30	-0.1	1,823	-0.01%
2022/07/06	4	67.65	0	0.00	66.10	4	1,824	0.22%
2022/07/01	0	0.00	1	79.10	77.10	-1	1,816	-0.06%
2022/06/24	0	0.00	0.1	81.90	82.20	-0.1	1,808	-0.01%
2022/06/23	0	0.00	0.2	81.10	80.70	-0.2	1,818	-0.01%
2022/06/20	0	0.00	4	79.93	79.50	-4	1,819	-0.22%
2022/06/17	3	84.00	0	0.00	82.60	3	1,799	0.17%
2022/06/16	0.1	89.50	0	0.00	86.20	0.1	1,825	0.01%
2022/06/15	0	0.00	2	89.70	91.00	-2	1,818	-0.11%
2022/06/14	2	86.80	0	0.00	88.50	2	1,838	0.11%
2022/06/08	0	0.00	4	93.65	92.90	-4	1,988	-0.20%
2022/06/06	5	95.90	5	96.70	96.70	0	1,972	0.00%
2022/06/02	0.1	94.60	0	0.00	94.10	0.1	1,939	0.01%
2022/06/01	2	95.30	0	0.00	95.40	2	1,958	0.10%
2022/05/31	2	94.40	2	94.40	94.40	0	1,934	0.00%
2022/05/26	1	84.50	1	85.30	84.10	0	1,914	0.00%
2022/05/20	0	0.00	0	88.00	87.80	0	1,996	0.00%
2022/05/19	4	84.10	4	84.60	88.00	0	1,989	0.00%
2022/05/18	0.1	87.80	0	0.00	88.00	0.1	2,001	0.00%
2022/05/17	6	87.17	7	88.50	88.80	-1	1,971	-0.05%
2022/05/16	1	83.60	1	84.90	82.00	0	1,938	0.00%
2022/05/13	0	0.00	0.2	82.90	83.60	-0.2	1,979	-0.01%
2022/05/05	0	0.00	3	82.80	85.30	-3	2,191	-0.14%
2022/05/04	1	86.10	0	0.00	84.30	1	2,143	0.05%
2022/04/29	6	85.60	6	85.67	84.00	0	2,152	0.00%
2022/04/28	6	84.92	4	84.65	83.90	2	2,166	0.09%
2022/04/27	2	84.10	2	84.40	83.10	0	2,167	0.00%
2022/04/20	1	90.20	0	0.00	90.60	1	2,184	0.05%
2022/04/18	0	0.00	1	92.70	91.50	-1	2,333	-0.04%
2022/03/25	0.1	102.51	0	0.00	103.00	0.1	2,609	0.00%
2022/03/17	2	99.50	0	0.00	101.50	2	2,748	0.07%
2022/03/16	0	0.00	1	95.60	98.00	-1	2,722	-0.04%
2022/03/15	1	95.30	3	94.80	93.50	-2	2,697	-0.07%
2022/03/14	2.1	97.48	1	97.30	97.70	1.1	2,684	0.04%
2022/03/11	2	99.15	1	97.60	98.20	1	2,642	0.04%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	101.50	1	100.50	100.50	0	2,586	0.00%
2022/03/08	1	100.50	1	103.00	99.60	0	2,604	0.00%
2022/03/07	2	101.50	1	102.00	101.50	1	2,589	0.04%
2022/03/04	1	106.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	1	109.00	3	110.17	110.00	-2	2,628	-0.08%
2022/02/25	0	0.00	2	103.00	101.50	-2	2,676	-0.07%
2022/02/24	2	103.50	1	101.50	101.00	1	2,723	0.04%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	1	104.00	0	0.00	104.50	1	2,759	0.04%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/15	1	107.50	1	109.50	107.50	0	2,937	0.00%
2022/02/10	1	115.00	0	0.00	118.00	1	2,850	0.04%
2022/02/09	5	112.70	0	0.00	114.50	5	2,845	0.18%
2022/01/26	0	0.00	1	115.00	116.50	-1	2,887	-0.03%
2022/01/21	0.1	120.00	0	0.00	117.00	0.1	3,215	0.00%
2022/01/20	0	0.00	1	121.50	121.50	-1	3,291	-0.03%
2022/01/13	2	116.50	2	120.00	119.50	0	3,747	0.00%
2022/01/12	2	121.00	1	121.00	119.00	1	3,707	0.03%
2022/01/07	1	131.00	1	130.50	130.50	0	3,580	0.00%
2022/01/05	11	140.50	0	0.00	138.50	11	3,510	0.31%
2021/12/30	6	142.33	0	0.00	142.00	6	3,549	0.17%
2021/12/29	1	140.50	0	0.00	142.00	1	3,609	0.03%
2021/12/28	0	0.00	1	143.00	143.00	-1	3,672	-0.03%
2021/12/27	2	142.00	0	0.00	142.50	2	3,682	0.05%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/17	2	136.50	0	0.00	137.50	2	3,723	0.05%
2021/12/16	0.1	142.50	0	0.00	142.50	0.1	3,647	0.00%
2021/12/10	0	0.00	1	143.50	141.50	-1	4,011	-0.02%
2021/12/01	1	146.00	1	146.00	146.50	0	4,262	0.00%
2021/11/30	22	147.23	1	150.00	147.00	21	4,382	0.48%
2021/11/29	1	147.00	0	0.00	147.00	1	4,439	0.02%
2021/11/26	0.1	143.50	2	146.50	145.00	-1.9	4,498	-0.04%
2021/11/25	0	0.00	3	152.00	148.00	-3	4,473	-0.07%
2021/11/24	1.2	150.67	0	0.00	149.00	1.2	4,490	0.03%
2021/11/23	13.2	155.04	7	151.00	151.00	6.2	4,467	0.14%
2021/11/22	0	0.00	7	156.93	156.00	-7	4,482	-0.16%
2021/11/19	6	158.67	2	158.25	156.00	4	4,636	0.09%
2021/11/18	0.2	155.50	0	0.00	156.00	0.2	4,675	0.00%
2021/11/17	12	156.17	3	157.50	157.50	9	4,698	0.19%
2021/11/16	5.2	153.58	0	0.00	154.50	5.2	4,643	0.11%
2021/11/11	0.1	151.00	3	151.50	150.00	-2.9	4,616	-0.06%
2021/11/09	2	148.00	0	0.00	148.50	2	4,682	0.04%
2021/11/05	0	0.00	1	150.00	152.00	-1	4,661	-0.02%
2021/11/04	2.1	150.50	5	149.50	150.00	-2.9	4,693	-0.06%
2021/11/02	1	162.00	1	165.50	154.00	0	4,621	0.00%
2021/11/01	1	160.50	0	0.00	161.00	1	4,584	0.02%
2021/10/29	0	0.00	1	160.00	159.50	-1	4,642	-0.02%
2021/10/28	6	159.75	1.1	158.73	158.50	4.9	4,492	0.11%
2021/10/27	0	0.00	2.1	152.21	161.50	-2.1	4,457	-0.05%
2021/10/26	0	0.00	1	147.50	149.00	-1	4,249	-0.02%
2021/10/22	2.1	139.45	0	0.00	140.00	2.1	4,315	0.05%
2021/10/21	1	142.50	7.1	147.90	143.50	-6.1	4,357	-0.14%
2021/10/19	5	143.00	0	0.00	143.00	5	4,470	0.11%
2021/10/06	1	136.50	1	137.50	137.50	0	5,607	0.00%
2021/10/05	20	133.50	20	134.50	138.50	0	5,874	0.00%
2021/10/01	26.1	135.36	26	135.00	136.50	0.1	6,243	0.00%
2021/09/29	1	141.50	0	0.00	140.50	1	6,543	0.02%
2021/09/28	1	147.00	0	0.00	148.00	1	6,625	0.02%
2021/09/22	2	149.50	1	151.00	149.50	1	7,012	0.01%
2021/09/17	0	0.00	0.1	151.00	150.50	-0.1	7,006	0.00%
2021/09/16	0.1	146.00	0	0.00	144.50	0.1	7,056	0.00%
2021/09/15	1.1	147.86	0	0.00	150.00	1.1	7,098	0.02%
2021/09/14	50	158.50	0	0.00	159.50	50	7,042	0.71%
2021/09/10	10	163.50	10	164.50	163.50	0	7,043	0.00%
2021/09/09	0	0.00	10	165.25	165.00	-10	7,066	-0.14%
2021/09/08	7	165.50	47	162.68	164.00	-40	7,095	-0.56%
2021/08/26	6	168.67	6	168.92	170.50	0	7,514	0.00%
2021/08/23	0	0.00	1	155.50	155.00	-1	7,405	-0.01%
2021/08/18	1	146.00	4	144.50	150.00	-3	7,845	-0.04%
2021/08/13	0.1	149.00	0.4	147.38	145.00	-0.3	7,943	0.00%
2021/08/11	0	0.00	2	152.00	152.00	-2	8,010	-0.02%
2021/08/10	0	0.00	11	153.41	154.00	-11	8,085	-0.14%
2021/08/05	1	166.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	13	166.23	1	166.00	165.50	12	8,341	0.14%
2021/08/02	1	165.50	1	162.00	161.50	0	8,306	0.00%
2021/07/27	0	0.00	0.3	169.50	169.50	-0.3	8,463	0.00%
2021/07/22	5	191.20	9	183.11	183.50	-4	8,500	-0.05%
2021/07/21	0	0.00	0.1	186.50	187.50	-0.1	8,323	0.00%
2021/07/15	3	187.50	0	0.00	186.00	3	8,031	0.04%
2021/07/14	2	188.50	8	186.00	187.00	-6	7,974	-0.08%
2021/07/13	1	189.00	4	188.50	181.50	-3	7,875	-0.04%
2021/07/12	1	179.00	1	183.00	187.00	0	7,644	0.00%
2021/07/09	2	173.00	0	0.00	171.00	2	7,354	0.03%
2021/07/07	0	0.00	1	167.50	167.50	-1	7,034	-0.01%
2021/07/06	6	163.00	6	161.25	160.50	0	6,822	0.00%
2021/07/05	3	162.33	1	161.50	161.50	2	6,856	0.03%
2021/07/02	1	152.00	1	153.00	160.50	0	6,846	0.00%
2021/07/01	3	152.00	1	151.00	150.00	2	6,993	0.03%
2021/06/30	1	160.50	0	0.00	155.50	1	6,981	0.01%
2021/06/29	0	0.00	1	154.00	154.00	-1	6,883	-0.01%
2021/06/28	0	0.00	5	157.00	156.50	-5	6,977	-0.07%
2021/06/24	0	0.00	1	156.50	155.50	-1	6,906	-0.01%
2021/06/22	1	149.50	1	152.50	148.50	0	6,674	0.00%
2021/06/18	1	149.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	146.50	0	0.00	151.00	1	6,696	0.01%
2021/06/16	1	152.50	2	154.50	148.50	-1	6,684	-0.01%
2021/06/10	1	152.50	0	0.00	147.00	1	6,566	0.02%
2021/06/03	1	136.50	2	138.75	137.50	-1	6,390	-0.02%
2021/06/02	1	136.50	1	138.00	136.00	0	6,376	0.00%
2021/05/25	0	0.00	1	135.00	135.00	-1	5,925	-0.02%
2021/05/20	0	118.00	3	121.50	117.00	-3	5,981	-0.05%
2021/05/19	3.1	120.03	0	0.00	121.50	3.1	6,021	0.05%
2021/05/18	0	0.00	3	120.33	123.00	-3	6,011	-0.05%
2021/05/14	3.1	117.11	1	122.50	116.00	2.1	6,001	0.03%
2021/05/13	0	0.00	2	120.00	121.50	-2	6,052	-0.03%
2021/05/12	3	111.00	0.1	111.50	113.00	3	6,237	0.05%
2021/05/07	0.1	134.00	2	132.00	134.50	-1.9	6,490	-0.03%
2021/05/06	1	124.00	2	127.50	124.00	-1	6,531	-0.02%
2021/05/05	2	131.00	2.1	130.55	127.00	-0.1	6,646	0.00%
2021/05/04	3	128.33	0	0.00	129.00	3	6,867	0.04%
2021/05/03	3.1	144.68	3	146.33	141.50	0.1	7,454	0.00%
2021/04/28	1	158.50	0	0.00	158.00	1	7,845	0.01%
2021/04/27	4	157.75	1	157.00	159.00	3	7,982	0.04%
2021/04/26	1	152.00	1	153.50	152.00	0	8,109	0.00%
2021/04/23	1	146.50	1	150.00	152.00	0	8,168	0.00%
2021/04/22	1	155.50	0	0.00	148.50	1	8,232	0.01%
2021/04/20	0	0.00	1	158.00	159.00	-1	8,825	-0.01%
2021/04/19	1	153.00	1	155.50	158.00	0	9,012	0.00%
2021/04/16	1	152.50	10	156.50	152.50	-9	9,471	-0.10%
2021/04/15	10	155.20	0	0.00	156.00	10	9,474	0.11%
2021/04/14	2	152.75	4	151.75	155.00	-2	9,509	-0.02%
2021/04/13	10	159.00	0	0.00	158.50	10	9,638	0.10%
2021/04/12	0	0.00	1	165.50	163.00	-1	9,678	-0.01%
2021/04/09	1	164.00	1	167.00	164.00	0	9,762	0.00%
2021/04/08	2	169.25	0	0.00	166.50	2	9,878	0.02%
2021/04/07	10	166.50	6	165.42	165.50	4	9,876	0.04%
2021/04/01	1	157.00	0	0.00	153.00	1	10,358	0.01%
2021/03/31	0	0.00	6	152.58	156.00	-6	10,433	-0.06%
2021/03/30	1	147.50	2	149.25	149.00	-1	10,451	-0.01%
2021/03/29	0.1	148.00	0	0.00	147.50	0.1	10,529	0.00%
2021/03/25	0.1	141.50	2	141.00	141.00	-1.9	10,589	-0.02%
2021/03/22	0	0.00	1	143.00	141.00	-1	10,744	-0.01%
2021/03/19	1	146.00	0	0.00	144.50	1	10,707	0.01%
2021/03/17	3	146.83	1	148.00	146.00	2	10,821	0.02%
2021/03/12	1	154.00	1	155.50	152.00	0	10,983	0.00%
2021/03/11	1	148.00	1	149.50	150.50	0	11,073	0.00%
2021/03/09	2	150.25	0	0.00	149.50	2	11,559	0.02%
2021/03/05	0	158.00	0	0.00	156.50	0	12,262	0.00%
2021/03/04	2	159.00	0	0.00	158.00	2	12,337	0.02%
2021/03/02	1	161.50	1	163.50	161.00	0	12,817	0.00%
2021/02/26	0.1	160.50	0	0.00	159.50	0.1	12,899	0.00%
2021/02/24	0	0.00	1	171.00	166.50	-1	13,244	-0.01%
2021/02/23	1.1	167.52	0	0.00	167.50	1.1	13,435	0.01%
2021/02/22	0	0.00	1	170.00	171.00	-1	13,582	-0.01%
2021/02/19	1	166.00	0	0.00	167.00	1	13,916	0.01%
2021/02/18	0.1	163.50	1	163.50	164.50	-1	14,899	-0.01%
2021/02/05	2.1	160.94	0	0.00	156.00	2.1	15,559	0.01%
2021/02/04	0.1	160.00	3	156.00	159.50	-3	15,583	-0.02%
2021/02/03	0.1	168.00	0	0.00	163.00	0.1	15,439	0.00%
2021/02/02	0	0.00	1	159.50	168.00	-1	15,199	-0.01%
2021/01/27	1	167.50	0	0.00	166.50	1	14,893	0.01%
2021/01/26	3	168.50	2	166.50	163.00	1	14,728	0.01%
2021/01/25	20	171.55	20	171.43	167.00	0	14,401	0.00%
2021/01/22	1	161.50	3	157.33	166.00	-2	13,660	-0.01%
2021/01/21	1	151.50	1	152.50	151.00	0	13,328	0.00%
2021/01/20	2	150.00	0	0.00	146.50	2	13,151	0.02%
2021/01/19	3	151.17	4	151.00	150.00	-1	12,974	-0.01%
2021/01/15	4	144.50	2	145.50	142.50	2	12,768	0.02%
2021/01/13	14	146.89	23	147.65	149.00	-9	12,473	-0.07%
2021/01/12	2	141.50	0	0.00	140.00	2	12,074	0.02%
2021/01/11	11	142.18	9	143.50	144.50	2	11,881	0.02%
2021/01/08	1	133.50	0	0.00	134.00	1	11,457	0.01%
2021/01/06	3	138.50	0	0.00	133.50	3	11,728	0.03%
2021/01/04	1	133.50	4	136.88	138.50	-3	11,776	-0.03%
2020/12/31	2	136.50	2	139.50	135.00	0	11,690	0.00%
2020/12/30	0	0.00	1	137.00	137.00	-1	11,732	-0.01%
2020/12/29	3	136.67	5	137.00	136.50	-2	11,841	-0.02%
2020/12/28	5	137.40	4	137.25	138.00	1	11,835	0.01%
2020/12/25	44	129.00	44	130.00	131.00	0	11,339	0.00%
2020/12/24	3	129.83	0	0.00	127.00	3	11,406	0.03%
2020/12/23	0	0.00	2	124.00	128.00	-2	11,591	-0.02%
2020/12/18	5	126.00	5	123.50	123.00	0	11,962	0.00%
2020/12/16	0	0.00	1	122.00	123.50	-1	12,000	-0.01%
2020/12/15	1	119.00	0	0.00	119.00	1	12,041	0.01%
2020/12/11	1	125.50	1	122.00	121.50	0	12,564	0.00%
2020/12/10	1	125.00	0	0.00	125.00	1	12,969	0.01%
2020/12/09	3	128.17	6	129.25	128.50	-3	13,476	-0.02%
2020/12/08	0	0.00	1	124.50	124.50	-1	13,588	-0.01%
2020/12/07	1	123.50	0	0.00	123.00	1	13,556	0.01%
2020/12/04	2	126.75	2	128.50	129.00	0	13,392	0.00%
2020/12/03	4	134.50	3	130.67	128.00	1	13,218	0.01%
2020/12/02	5	130.80	11.2	130.47	131.00	-6.2	12,834	-0.05%
2020/12/01	1	120.50	2	120.50	123.50	-1	12,089	-0.01%
2020/11/30	0	0.00	1	123.50	121.50	-1	12,080	-0.01%
2020/11/26	1	122.50	3	124.33	124.50	-2	11,870	-0.02%
2020/11/25	1	119.00	1	118.00	117.00	0	11,431	0.00%
2020/11/24	2	120.75	1	122.00	120.50	1	11,304	0.01%
2020/11/23	15	125.93	7	124.00	122.00	8	11,216	0.07%
2020/11/20	0	0.00	4	125.00	126.00	-4	10,951	-0.04%
2020/11/18	8	121.13	9	120.44	121.50	-1	10,487	-0.01%
2020/11/17	12	123.79	11	122.05	118.50	1	10,075	0.01%
2020/11/16	5	117.00	8	117.06	119.00	-3	9,131	-0.03%
2020/11/13	1	107.00	0	0.00	108.50	1	8,563	0.01%
2020/11/12	1	102.50	1	105.00	104.50	0	8,433	0.00%
2020/11/10	3	102.33	2	103.00	100.50	1	8,369	0.01%
2020/11/09	0	0.00	16	103.56	104.00	-16	8,364	-0.19%
2020/11/04	24	103.10	9	102.89	102.50	15	8,368	0.18%
2020/11/02	0	0.00	5	98.50	99.50	-5	8,522	-0.06%
2020/10/28	0	0.00	5	102.00	102.00	-5	8,516	-0.06%
2020/10/27	5	104.50	1	102.50	104.50	4	8,513	0.05%
2020/10/26	1	102.50	7	103.21	102.00	-6	8,498	-0.07%
2020/10/23	10	103.00	6	103.17	104.00	4	8,564	0.05%
2020/10/22	0	0.00	3	100.17	101.00	-3	8,547	-0.04%
2020/10/21	4	103.75	0	0.00	102.50	4	8,582	0.05%
2020/10/19	2	103.00	0	0.00	103.00	2	8,628	0.02%
2020/10/16	1	104.50	2	103.00	101.00	-1	8,639	-0.01%
2020/10/15	1	103.00	0	0.00	103.50	1	8,629	0.01%
2020/10/14	1	105.00	5	105.50	105.00	-4	8,754	-0.05%
2020/10/12	3	104.33	16	104.44	106.00	-13	8,498	-0.15%
2020/10/08	3	102.17	0	0.00	101.00	3	8,424	0.04%
2020/10/07	24	103.56	12	105.54	102.50	12	8,470	0.14%
2020/10/06	0	0.00	9	104.50	104.50	-9	8,478	-0.11%
2020/10/05	1	102.50	4.1	102.64	103.50	-3.1	8,798	-0.03%
2020/09/30	0	0.00	1	100.50	101.50	-1	9,160	-0.01%
2020/09/29	7	101.37	1	100.00	101.00	6	9,258	0.06%
2020/09/28	6	99.33	6	100.45	102.00	0	9,259	0.00%
2020/09/25	1	98.00	2	96.60	94.60	-1	9,281	-0.01%
2020/09/24	5	98.70	2	98.60	97.10	3	9,450	0.03%
2020/09/23	4	100.35	2	100.30	102.00	2	9,534	0.02%
2020/09/21	1	99.20	1	100.50	97.40	0	9,295	0.00%
2020/09/18	1	99.40	0	0.00	98.60	1	9,229	0.01%
2020/09/17	6	101.67	1	101.00	100.00	5	9,114	0.05%
2020/09/16	6	101.25	7	101.56	100.00	-1	8,922	-0.01%
2020/09/15	2	101.50	4	100.48	102.00	-2	8,637	-0.02%
2020/09/14	2	99.35	3	100.67	96.70	-1	8,137	-0.01%
2020/09/11	36	93.04	36	93.39	95.30	0	7,562	0.00%
2020/09/10	4	89.85	8	89.56	89.20	-4	7,233	-0.06%
2020/09/09	1	87.20	0	0.00	89.00	1	7,201	0.01%
2020/09/08	0	0.00	1	87.10	88.20	-1	7,241	-0.01%
2020/09/04	2	87.10	0	0.00	87.40	2	7,363	0.03%
2020/09/03	1	88.60	0	0.00	88.00	1	7,371	0.01%
2020/09/01	2	85.25	0	0.00	85.10	2	7,370	0.03%
2020/08/28	2	87.20	0	0.00	87.20	2	7,879	0.03%
2020/08/27	1	88.30	1	88.10	88.10	0	7,968	0.00%
2020/08/21	1	83.00	1	83.50	84.50	0	8,076	0.00%
2020/08/20	1	80.50	1	81.60	81.50	0	8,083	0.00%
2020/08/18	5	88.70	8	89.28	88.80	-3	8,071	-0.04%
2020/08/17	1	92.70	0	0.00	91.70	1	8,058	0.01%
2020/08/13	1	93.10	1	91.80	91.60	0	8,157	0.00%
2020/08/12	1	93.30	0	0.00	93.10	1	8,303	0.01%
2020/08/11	1	96.40	0	0.00	94.60	1	8,348	0.01%
2020/08/10	1	99.00	0	0.00	96.10	1	8,378	0.01%
2020/08/07	2	101.50	4	99.38	98.50	-2	8,401	-0.02%
2020/07/31	1	94.30	1	97.10	97.20	0	9,216	0.00%
2020/07/29	1	92.50	1	93.40	93.80	0	9,369	0.00%
2020/07/28	6	96.38	7	96.00	91.90	-1	9,396	-0.01%
2020/07/27	2	96.05	0	0.00	95.90	2	9,428	0.02%
2020/07/24	2	98.60	1	99.60	96.10	1	9,679	0.01%
2020/07/22	1	98.70	0	0.00	99.10	1	9,783	0.01%
2020/07/20	1	95.00	1	95.70	95.40	0	9,771	0.00%
2020/07/17	8	98.68	10	98.86	97.20	-2	9,794	-0.02%
2020/07/16	1	95.90	0	0.00	96.30	1	9,711	0.01%
2020/07/15	3	97.93	2	97.60	96.00	1	9,738	0.01%
2020/07/10	3	103.17	3	102.17	101.00	0	9,772	0.00%
2020/07/09	6	110.17	4	109.25	107.00	2	9,605	0.02%
2020/07/08	4	104.25	8	105.25	110.50	-4	9,125	-0.04%
2020/07/07	1	102.50	1	100.50	101.00	0	8,593	0.00%
2020/07/06	2	99.60	7	100.41	101.00	-5	8,494	-0.06%
2020/07/03	1	100.00	1	102.00	98.20	0	8,424	0.00%
2020/07/02	0	0.00	2	98.25	99.10	-2	8,282	-0.02%
2020/07/01	10	96.71	22	94.17	95.60	-12	7,965	-0.15%
2020/06/29	1	90.40	0	0.00	90.60	1	7,847	0.01%
2020/06/24	10	92.35	5.1	93.18	91.90	4.9	7,896	0.06%
2020/06/23	6	92.65	0	0.00	92.20	6	8,098	0.07%
2020/06/22	0	0.00	1	93.40	93.40	-1	8,226	-0.01%
2020/06/18	0	0.00	1	93.60	93.10	-1	8,361	-0.01%
2020/06/17	1	92.80	1	93.40	93.00	0	8,467	0.00%
2020/06/16	1	92.40	3	92.20	93.30	-2	8,585	-0.02%
2020/06/15	1	90.60	2	91.85	89.90	-1	8,755	-0.01%
2020/06/12	2	89.40	1	89.40	91.40	1	8,897	0.01%
2020/06/11	4	94.03	3	93.77	90.10	1	9,037	0.01%
2020/06/10	2	94.75	1	94.80	94.50	1	9,128	0.01%
2020/06/09	1	93.20	1	94.00	93.70	0	9,272	0.00%
2020/06/08	2	94.45	2	94.80	93.00	0	9,412	0.00%
2020/06/03	10	95.16	8	96.23	93.70	2	9,494	0.02%
2020/06/02	1	91.10	3	93.30	91.10	-2	9,284	-0.02%
2020/06/01	2	91.50	2	91.90	91.90	0	9,379	0.00%
2020/05/29	1	88.70	2.2	89.94	90.80	-1.2	9,702	-0.01%
2020/05/28	1	88.80	0	0.00	87.80	1	9,720	0.01%
2020/05/27	1	88.80	2	89.85	88.80	-1	9,788	-0.01%
2020/05/26	1	88.70	1	89.20	88.50	0	9,806	0.00%
2020/05/25	2	87.10	3	87.30	88.80	-1	9,789	-0.01%
2020/05/22	2	86.65	0	0.00	85.90	2	9,781	0.02%
2020/05/20	0	0.00	2	85.60	85.30	-2	9,695	-0.02%
2020/05/19	1	85.90	1	86.50	86.70	0	9,667	0.00%
2020/05/18	10	86.18	8	86.05	85.80	2	9,616	0.02%
2020/05/15	2	91.30	1	93.90	91.10	1	9,483	0.01%
2020/05/14	2	92.90	1	93.00	92.30	1	9,493	0.01%
2020/05/13	2	94.70	3	94.17	95.30	-1	9,489	-0.01%
2020/05/12	8	94.74	1	95.10	93.40	7	9,548	0.07%
2020/05/11	1	99.30	1	99.80	97.50	0	9,540	0.00%
2020/05/08	9	95.94	17	94.88	96.10	-8	9,189	-0.09%
2020/05/07	4	91.03	3	91.13	91.40	1	8,821	0.01%
2020/05/06	6	90.70	6	90.28	89.00	0	8,781	0.00%
2020/05/05	4	88.48	3	89.00	88.50	1	8,759	0.01%
2020/05/04	5	88.54	5	88.88	88.50	0	9,065	0.00%
2020/04/30	13	91.39	9	92.80	90.60	4	9,148	0.04%
2020/04/29	80	92.76	81	93.02	91.50	-1	9,139	-0.01%
2020/04/28	2	89.45	2	89.90	89.80	0	8,958	0.00%
2020/04/27	6	89.02	7	89.67	88.70	-1	9,014	-0.01%
2020/04/23	5	87.74	3	88.17	87.00	2	8,920	0.02%
2020/04/22	12	85.35	12	85.73	87.50	0	8,959	0.00%
2020/04/21	17	87.88	22	88.06	86.10	-5	8,978	-0.06%
2020/04/20	21	86.80	18	87.08	87.90	3	9,018	0.03%
2020/04/17	194	91.86	192	92.14	88.10	2	8,971	0.02%	大買/大賣/
2020/04/16	0	0.00	1	87.40	87.80	-1	8,827	-0.01%
2020/04/15	0	0.00	1	88.10	87.80	-1	8,853	-0.01%
2020/04/14	14	86.69	13	86.75	88.00	1	9,047	0.01%
2020/04/13	8	84.40	8	84.84	85.30	0	9,083	0.00%
2020/04/10	5	86.52	4	86.55	86.20	1	9,123	0.01%
2020/04/09	3	87.60	3	88.47	86.50	0	9,195	0.00%
2020/04/08	3	90.27	1	89.40	89.60	2	9,340	0.02%
2020/04/07	23	87.03	23	87.36	87.30	0	9,232	0.00%
2020/04/06	14	79.62	14	79.86	81.20	0	9,085	0.00%
2020/04/01	18	78.25	18	78.37	79.50	0	9,076	0.00%
2020/03/31	24	78.89	24	78.96	77.90	0	9,050	0.00%
2020/03/30	13	75.52	13	75.81	78.40	0	9,000	0.00%
2020/03/27	35	78.02	35	78.18	75.70	0	8,991	0.00%
2020/03/26	27	74.09	28	74.41	75.70	-1	8,840	-0.01%
2020/03/25	11	75.05	12	74.95	75.70	-1	8,754	-0.01%
2020/03/24	16	68.30	17	68.45	69.80	-1	8,674	-0.01%
2020/03/23	16	61.64	17	61.79	63.80	-1	8,641	-0.01%
2020/03/20	26	61.40	27	61.59	63.30	-1	8,804	-0.01%
2020/03/19	30	59.85	29	60.24	57.60	1	8,700	0.01%
2020/03/18	27	69.47	30	70.07	64.00	-3	8,591	-0.03%
2020/03/17	32	73.38	30	73.73	70.50	2	8,513	0.02%
2020/03/16	9	75.82	10	76.88	75.60	-1	8,509	-0.01%
2020/03/13	9	79.63	8	80.28	83.50	1	8,405	0.01%
2020/03/11	1	95.50	5	95.38	92.40	-4	8,168	-0.05%
2020/03/10	6	93.53	3	92.37	95.90	3	8,272	0.04%
2020/03/09	2	95.40	2	94.30	92.40	0	8,457	0.00%
2020/03/06	1	98.70	0	0.00	98.60	1	8,419	0.01%
2020/03/05	0	0.00	3	99.67	99.60	-3	8,434	-0.04%
2020/03/04	4	98.25	4	98.70	96.80	0	8,409	0.00%
2020/03/03	10	95.80	10	97.20	95.70	0	8,435	0.00%
2020/03/02	4	91.25	5	89.48	94.40	-1	8,804	-0.01%
2020/02/27	2	92.70	1	96.50	90.00	1	9,012	0.01%
2020/02/26	2	96.65	0.2	96.00	96.00	1.8	8,934	0.02%
2020/02/25	1	97.20	2	95.65	97.80	-1	8,892	-0.01%
2020/02/24	1	95.60	1	95.30	95.00	0	8,833	0.00%
2020/02/21	2	97.25	0	0.00	97.80	2	8,794	0.02%
2020/02/20	3	98.10	2	99.00	97.60	1	8,782	0.01%
2020/02/19	0	0.00	1	97.80	97.70	-1	8,733	-0.01%
2020/02/18	1	97.70	0	0.00	96.50	1	8,702	0.01%
2020/02/17	2	97.90	0	0.00	97.20	2	8,639	0.02%
2020/02/13	1	102.50	3	101.83	100.00	-2	8,543	-0.02%
2020/02/12	2	101.25	2	102.25	101.00	0	8,589	0.00%
2020/02/11	2	98.55	2	98.50	99.70	0	8,629	0.00%
2020/02/10	2	96.15	3	98.23	95.40	-1	8,773	-0.01%
2020/02/07	2	97.65	0	0.00	97.00	2	9,047	0.02%
2020/02/06	0	0.00	1	99.00	100.50	-1	9,113	-0.01%
2020/02/05	4	99.83	3	99.97	97.80	1	9,034	0.01%
2020/02/04	7	96.33	7	96.53	96.40	0	8,705	0.00%
2020/02/03	0	0.00	3	92.00	94.90	-3	8,610	-0.03%
2020/01/31	0	0.00	2	89.65	91.20	-2	8,511	-0.02%
2020/01/30	0	0.00	9	89.30	87.30	-9	8,531	-0.11%
2020/01/20	1	96.90	0	0.00	96.90	1	8,456	0.01%
2020/01/17	0	0.00	1	94.70	94.50	-1	8,431	-0.01%
2020/01/16	2	93.40	2	93.45	95.30	0	8,427	0.00%
2020/01/15	2	96.45	2	96.10	95.80	0	8,401	0.00%
2020/01/14	7	94.00	6	93.90	95.20	1	8,835	0.01%
2020/01/13	3	90.63	2	91.05	90.70	1	9,053	0.01%
2020/01/10	4	89.38	3	89.30	89.30	1	9,268	0.01%
2020/01/09	15	91.69	15	92.19	91.80	0	9,510	0.00%
2020/01/08	14	92.33	12	91.85	90.20	2	10,031	0.02%
2020/01/07	31	98.98	71	98.87	97.60	-40	10,026	-0.40%
2020/01/06	62	101.40	20	100.75	100.00	42	10,400	0.40%
2020/01/03	6	105.67	5	101.50	101.50	1	10,881	0.01%
2020/01/02	4	102.50	8	103.94	105.00	-4	11,064	-0.04%
2019/12/31	3	99.60	0	0.00	99.50	3	10,948	0.03%
2019/12/30	1	99.80	0	0.00	99.00	1	11,076	0.01%
2019/12/27	2	102.25	5	102.50	101.50	-3	11,597	-0.03%
2019/12/25	2	100.00	0	0.00	100.00	2	11,688	0.02%
2019/12/24	9	98.48	10	98.85	98.30	-1	11,747	-0.01%
2019/12/23	2	101.00	0	0.00	99.90	2	11,804	0.02%
2019/12/20	3	104.33	1	105.00	103.50	2	11,897	0.02%
2019/12/19	2	104.50	1	105.50	105.50	1	12,162	0.01%
2019/12/18	1	106.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	9	108.56	13	108.96	109.50	-4	12,325	-0.03%
2019/12/13	2	106.25	1	107.50	104.50	1	12,755	0.01%
2019/12/12	3	105.50	3	105.50	104.50	0	13,105	0.00%
2019/12/11	2	105.50	3	106.17	104.00	-1	13,238	-0.01%
2019/12/09	1	103.50	0	0.00	103.50	1	13,574	0.01%
2019/12/06	0	0.00	1	107.00	105.50	-1	13,831	-0.01%
2019/12/05	14	105.96	10	107.00	104.00	4	14,405	0.03%
2019/12/04	26	110.12	26	109.75	107.50	0	14,663	0.00%
2019/12/02	7	107.14	4	105.50	106.00	3	15,401	0.02%
2019/11/29	1	113.50	1	112.00	111.50	0	15,404	0.00%
2019/11/28	6	115.83	9	116.44	112.00	-3	15,298	-0.02%
2019/11/27	6	110.83	6	111.33	111.00	0	14,921	0.00%
2019/11/26	0	0.00	2	108.00	108.50	-2	14,529	-0.01%
2019/11/22	1	97.40	0	0.00	97.40	1	14,415	0.01%
2019/11/21	2	93.90	0	0.00	94.20	2	14,551	0.01%
2019/11/15	0	0.00	1	103.00	99.90	-1	14,824	-0.01%
2019/11/11	1	106.00	0	0.00	103.00	1	15,473	0.01%
2019/11/08	6	109.42	4	109.88	108.50	2	15,364	0.01%
2019/11/07	2	110.00	0	0.00	109.50	2	15,210	0.01%
2019/11/06	18	117.44	6	116.92	115.00	12	15,132	0.08%
2019/11/05	2	122.75	4	121.50	124.00	-2	14,872	-0.01%
2019/11/04	3	115.33	0	0.00	115.00	3	14,941	0.02%
2019/11/01	0	0.00	4	112.88	114.50	-4	15,078	-0.03%
2019/10/31	1	107.50	1	108.50	108.50	0	15,118	0.00%
2019/10/30	1	110.00	1	110.00	112.00	0	15,199	0.00%
2019/10/29	7	112.50	0	0.00	109.50	7	15,252	0.05%
2019/10/28	0	0.00	4	117.00	116.50	-4	15,252	-0.03%
2019/10/25	3	113.33	1	116.50	113.50	2	15,235	0.01%
2019/10/24	4	114.50	2	115.25	115.50	2	15,301	0.01%
2019/10/23	3	116.17	1	114.50	115.00	2	15,372	0.01%
2019/10/22	4	119.75	6	119.50	119.00	-2	15,430	-0.01%
2019/10/21	3	108.67	6	111.33	113.00	-3	15,094	-0.02%
2019/10/18	10	108.80	9	109.83	108.00	1	15,045	0.01%
2019/10/17	1	102.00	4	105.38	110.00	-3	15,039	-0.02%
2019/10/16	40	106.69	42	106.32	100.50	-2	14,737	-0.01%
2019/10/15	13	105.96	7	105.93	106.00	6	14,272	0.04%
2019/10/14	5	105.90	2	109.00	107.50	3	14,100	0.02%
2019/10/09	11	93.95	21	96.69	100.50	-10	13,740	-0.07%
2019/10/08	16	90.34	18	90.90	91.40	-2	13,266	-0.02%
2019/10/07	12	88.08	15	88.27	88.70	-3	13,351	-0.02%
2019/10/04	7	88.09	7	88.17	87.60	0	13,312	0.00%
2019/10/03	46	88.53	37	88.88	88.30	9	13,326	0.07%
2019/10/02	5	85.40	12	85.83	85.80	-7	12,862	-0.05%
2019/10/01	22	84.17	21	83.33	84.70	1	12,819	0.01%
2019/09/27	19	82.12	15	83.01	83.90	4	12,934	0.03%
2019/09/26	20	84.19	14	84.48	84.40	6	12,980	0.05%
2019/09/25	17	83.08	20	83.34	83.90	-3	12,975	-0.02%
2019/09/24	122	83.91	118	84.20	82.60	4	13,061	0.03%	大買/大賣/
2019/09/23	8	87.98	7	88.14	87.50	1	12,912	0.01%
2019/09/20	12	86.63	18	86.98	87.30	-6	13,227	-0.05%
2019/09/19	28	86.47	31	86.70	86.60	-3	13,442	-0.02%
2019/09/18	416	87.70	412	87.86	86.00	4	13,397	0.03%	大買/大賣/
2019/09/17	138	85.91	139	86.27	85.40	-1	12,890	-0.01%	大買/大賣/
2019/09/16	6	81.90	5	81.82	84.00	1	12,510	0.01%
2019/09/12	13	83.48	14	83.74	82.00	-1	12,372	-0.01%
2019/09/11	3	81.30	7	81.56	80.50	-4	12,101	-0.03%
2019/09/10	10	81.15	7	81.23	81.20	3	11,925	0.03%
2019/09/09	103	81.62	115	81.86	83.00	-12	11,628	-0.10%	大買/大賣/
2019/09/06	135	79.21	146	79.38	78.00	-11	10,977	-0.10%	大買/大賣/
2019/09/05	35	76.91	29	76.92	76.20	6	10,564	0.06%
2019/09/04	40	73.14	40	73.87	77.10	0	10,169	0.00%
2019/09/03	19	70.63	19	70.79	70.10	0	9,589	0.00%
2019/09/02	5	68.44	5	68.64	68.70	0	9,455	0.00%
2019/08/29	2	65.85	2	66.20	67.50	0	9,601	0.00%
2019/08/28	12	64.73	11	65.06	65.90	1	9,688	0.01%
2019/08/27	9	65.92	9	66.06	66.00	0	9,756	0.00%
2019/08/26	17	66.38	18	66.71	66.00	-1	9,649	-0.01%
2019/08/23	9	69.46	9	69.73	69.50	0	9,512	0.00%
2019/08/22	1	71.90	2	72.35	71.50	-1	9,384	-0.01%
2019/08/21	2	70.35	2	70.45	71.40	0	9,339	0.00%
2019/08/20	7	71.80	7	72.19	70.50	0	9,302	0.00%
2019/08/19	1	70.80	1	71.00	70.80	0	9,206	0.00%
2019/08/16	10	71.01	9	71.18	70.10	1	9,176	0.01%
2019/08/15	15	71.41	14	71.55	71.20	1	9,143	0.01%
2019/08/14	185	75.66	186	75.84	74.20	-1	9,003	-0.01%	大買/大賣/
2019/08/13	27	72.04	25	71.20	71.30	2	8,675	0.02%
2019/08/12	27	70.97	27	71.41	71.10	0	8,647	0.00%
2019/08/08	10	70.96	10	71.10	71.40	0	8,592	0.00%
2019/08/07	11	69.59	11	69.44	69.90	0	8,444	0.00%
2019/08/06	98	65.26	99	65.46	69.20	-1	8,398	-0.01%
2019/08/05	101	67.50	98	67.63	66.80	3	8,224	0.04%	大買/
2019/08/02	10	71.08	10	71.37	72.70	0	8,045	0.00%
2019/08/01	7	71.41	10	71.91	73.50	-3	7,985	-0.04%
2019/07/31	20	70.96	17	71.11	71.00	3	7,850	0.04%
2019/07/30	33	71.42	12	71.43	71.70	21	7,746	0.27%
2019/07/29	15	73.80	10	73.90	73.80	5	7,627	0.07%
2019/07/26	29	73.99	49	73.64	74.30	-20	7,588	-0.26%
2019/07/25	7	73.81	8	73.80	74.60	-1	7,550	-0.01%
2019/07/24	23	73.52	23	73.66	72.80	0	7,436	0.00%
2019/07/23	75	72.53	46	74.01	72.80	29	7,315	0.40%
2019/07/22	39	73.38	69	73.74	74.00	-30	7,166	-0.42%
2019/07/19	14	71.72	18	71.84	72.40	-4	6,836	-0.06%
2019/07/18	5	68.70	6	68.45	68.90	-1	6,579	-0.02%
2019/07/17	5	70.10	6	70.12	69.00	-1	6,507	-0.02%
2019/07/16	2	68.60	2	69.45	68.50	0	6,374	0.00%
2019/07/15	15	70.14	14	70.16	69.80	1	6,340	0.02%
2019/07/12	7	71.30	3	71.57	72.00	4	6,566	0.06%
2019/07/11	14	71.75	13	71.84	72.50	1	6,451	0.02%
2019/07/10	4	67.63	11	67.69	68.40	-7	6,067	-0.12%
2019/07/09	16	67.22	13	67.48	67.50	3	5,994	0.05%
2019/07/08	6	65.80	5	66.18	66.40	1	5,837	0.02%
2019/07/05	4	64.90	4	65.03	65.10	0	5,746	0.00%
2019/07/04	5	64.84	8	64.66	64.00	-3	5,678	-0.05%
2019/07/03	6	66.78	5	66.90	65.00	1	5,522	0.02%
2019/07/02	12	64.41	14	64.55	66.00	-2	5,438	-0.04%
2019/07/01	35	66.18	27	66.38	65.60	8	5,352	0.15%
2019/06/28	4	64.45	5	64.48	64.50	-1	5,160	-0.02%
2019/06/27	16	63.36	21	63.06	65.00	-5	5,060	-0.10%
2019/06/26	21	60.40	25	60.11	60.20	-4	4,783	-0.08%
2019/06/25	5	57.06	32	56.73	57.10	-27	4,876	-0.55%
2019/06/24	17	57.18	2	57.45	57.40	15	5,093	0.29%
2019/06/19	7	54.66	11	54.66	55.10	-4	5,046	-0.08%
2019/06/18	2	53.10	2	53.10	53.00	0	4,947	0.00%
2019/06/17	1	52.80	0	0.00	52.80	1	4,964	0.02%
2019/06/14	2	52.35	0	0.00	52.00	2	5,048	0.04%
2019/06/13	0	0.00	20	52.50	53.00	-20	5,187	-0.39%
2019/06/12	30	52.37	5	52.52	52.10	25	5,480	0.46%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	6	51.17	8	51.40	51.50	-2	5,338	-0.04%
2019/06/06	4	50.28	8	49.99	50.80	-4	5,275	-0.08%
2019/06/05	8	50.66	9	50.56	49.95	-1	5,209	-0.02%
2019/06/04	8	48.42	11	48.46	48.55	-3	5,016	-0.06%
2019/06/03	1	47.20	5	47.31	48.15	-4	4,902	-0.08%
2019/05/30	0	0.00	5	42.30	42.50	-5	4,751	-0.11%
2019/05/29	1	41.55	3	41.05	41.65	-2	4,759	-0.04%
2019/05/27	3	40.92	3	41.45	41.35	0	4,812	0.00%
2019/05/24	2	41.18	3	41.70	41.50	-1	4,878	-0.02%
2019/05/20	1	40.65	0	0.00	41.40	1	5,012	0.02%
2019/05/16	1	46.60	0	0.00	45.25	1	5,312	0.02%
2019/05/13	0	0.00	1	50.50	47.80	-1	5,543	-0.02%
2019/05/10	6	51.12	1	50.40	51.00	5	5,558	0.09%
2019/05/09	2	51.55	1	51.10	50.40	1	5,544	0.02%
2019/05/08	2	50.05	2	50.40	50.70	0	5,517	0.00%
2019/05/07	1	51.40	0	0.00	51.20	1	5,530	0.02%
2019/05/06	0	0.00	1	51.20	50.70	-1	5,630	-0.02%
2019/05/03	2	52.95	0	0.00	52.70	2	5,628	0.04%
2019/04/30	0	0.00	1	50.50	50.50	-1	5,604	-0.02%
2019/04/29	0	0.00	1	50.60	50.00	-1	5,725	-0.02%
2019/04/26	0	51.40	0	0.00	51.70	0	5,741	0.00%
2019/04/25	1	52.90	0	0.00	52.50	1	5,731	0.02%
2019/04/24	1	53.20	1	53.20	52.90	0	5,765	0.00%
2019/04/23	2	54.70	1	54.80	53.50	1	5,780	0.02%
2019/04/19	1	54.00	3	53.40	54.00	-2	5,830	-0.03%
2019/04/18	24	55.23	22	55.00	53.70	2	5,847	0.03%
2019/04/17	1	52.90	0	0.00	52.70	1	5,583	0.02%
2019/04/12	1	53.30	1	52.20	52.00	0	5,956	0.00%
2019/04/11	2	53.95	1	53.10	53.10	1	6,111	0.02%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	0	0.00	1	53.90	54.00	-1	7,067	-0.01%
2019/04/08	1	54.80	2	54.80	54.30	-1	7,208	-0.01%
2019/04/03	5	52.90	4	53.30	53.30	1	7,461	0.01%
2019/04/01	4	54.03	1	53.70	54.00	3	7,759	0.04%
2019/03/29	9	54.27	11	54.26	54.00	-2	7,666	-0.03%
2019/03/28	49	54.34	48	54.52	52.80	1	7,511	0.01%
2019/03/27	94	52.32	95	52.54	53.90	-1	7,012	-0.01%
2019/03/26	0	0.00	2	48.85	49.00	-2	6,655	-0.03%
2019/03/25	2	48.60	2	48.55	48.45	0	6,643	0.00%
2019/03/22	2	50.40	6	49.95	49.90	-4	6,623	-0.06%
2019/03/19	2	49.50	2	49.05	49.05	0	6,655	0.00%
2019/03/18	14	48.78	22	48.75	48.70	-8	6,553	-0.12%
2019/03/15	26	48.49	20	48.49	47.50	6	6,382	0.09%
2019/03/14	1	46.35	0	0.00	46.25	1	6,063	0.02%
2019/03/08	1	44.65	0	0.00	45.20	1	6,283	0.02%
2019/03/07	0	0.00	1	46.40	45.40	-1	6,448	-0.02%
2019/03/06	0	0.00	1	46.80	46.80	-1	6,502	-0.02%
2019/03/05	1	47.00	0	0.00	47.50	1	6,528	0.02%
2019/02/25	6	48.32	3	48.45	47.80	3	6,610	0.05%
2019/02/21	5	48.19	4	48.38	48.45	1	6,544	0.02%
2019/02/19	1	48.35	3	48.07	48.00	-2	6,403	-0.03%
2019/02/18	10	47.81	4	48.25	47.60	6	6,414	0.09%
2019/02/15	9	48.92	8	49.28	47.55	1	6,359	0.02%
2019/02/13	1	45.85	0	0.00	46.10	1	5,949	0.02%
2019/02/12	5	45.16	7	45.71	46.20	-2	5,884	-0.03%
2019/02/11	2	44.05	4	44.48	44.55	-2	5,769	-0.03%
2019/01/30	2	43.18	1	43.40	43.00	1	5,735	0.02%
2019/01/29	1	43.05	0	0.00	43.15	1	5,798	0.02%
2019/01/25	2	44.68	3	44.40	44.15	-1	5,810	-0.02%
2019/01/24	0	47.60	0	0.00	43.40	0	5,742	0.00%
2019/01/23	2	43.28	1	43.05	43.30	1	5,746	0.02%
2019/01/22	2	42.58	2	43.15	42.50	0	5,729	0.00%
2019/01/21	5	42.86	5	42.94	42.90	0	5,709	0.00%
2019/01/18	2	42.55	6	42.58	42.95	-4	5,604	-0.07%
2019/01/17	1	43.85	1	43.15	43.05	0	5,601	0.00%
2019/01/16	5	44.75	1	44.95	44.40	4	5,581	0.07%
2019/01/15	1	44.90	1	44.55	44.95	0	5,569	0.00%
2019/01/14	3	45.68	3	45.72	44.70	0	5,556	0.00%
2019/01/11	5	44.93	1	45.90	45.25	4	5,558	0.07%
2019/01/10	6	45.80	6	46.02	45.50	0	5,491	0.00%
2019/01/09	3	45.80	2	45.35	45.10	1	5,407	0.02%
2019/01/08	16	45.78	16	45.89	45.70	0	5,307	0.00%
2019/01/07	6	45.89	3	46.20	44.15	3	5,135	0.06%
2019/01/04	0	0.00	3	44.52	45.00	-3	5,047	-0.06%
2019/01/03	3	47.17	4	46.66	45.85	-1	4,916	-0.02%
2019/01/02	15	47.80	16	47.94	48.50	-1	4,756	-0.02%
2018/12/28	35	46.68	30	46.76	47.90	5	4,319	0.12%
2018/12/27	9	44.21	8	44.30	43.90	1	3,808	0.03%
2018/12/26	15	44.72	15	44.72	42.00	0	3,655	0.00%
2018/12/25	38	44.39	40	44.43	44.85	-2	3,311	-0.06%
2018/12/24	2	41.83	3	41.27	41.75	-1	2,931	-0.03%
2018/12/20	1	39.85	1	38.85	38.50	0	2,885	0.00%
2018/12/19	1	40.60	0	0.00	40.15	1	2,911	0.03%
2018/12/13	9	43.75	9	43.62	43.00	0	2,877	0.00%
2018/12/12	2	41.33	2	41.55	42.45	0	2,716	0.00%
2018/12/05	5	41.99	4	41.88	41.55	1	2,854	0.04%
2018/12/04	1	42.20	0	0.00	41.80	1	2,842	0.04%
2018/12/03	0	0.00	1	41.50	42.45	-1	2,839	-0.04%
2018/11/30	2	40.88	0	0.00	40.25	2	2,770	0.07%
2018/11/29	1	40.05	6	39.72	40.40	-5	2,639	-0.19%
2018/11/28	14	38.51	0	0.00	38.60	14	2,650	0.53%
2018/11/27	10	37.44	13	37.82	37.95	-3	2,627	-0.11%
2018/11/23	4	37.25	7	36.84	36.15	-3	2,564	-0.12%
2018/11/22	3	36.82	2	36.90	36.50	1	2,519	0.04%
2018/11/21	2	35.65	5	36.00	36.45	-3	2,504	-0.12%
2018/11/20	1	36.10	2	35.95	36.05	-1	2,495	-0.04%
2018/11/19	1	36.45	1	36.60	36.55	0	2,480	0.00%
2018/11/16	2	36.38	1	36.70	36.10	1	2,479	0.04%
2018/11/15	5	36.43	2	36.85	36.20	3	2,482	0.12%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/01	0	0.00	1	40.00	39.80	-1	2,459	-0.04%
2018/10/29	5	36.05	11	36.45	36.20	-6	2,473	-0.24%
2018/10/26	5	36.80	0	0.00	35.90	5	2,504	0.20%
2018/10/25	1	36.80	0	0.00	36.50	1	2,539	0.04%
2018/10/24	9	39.56	8	39.71	39.40	1	2,583	0.04%
2018/10/23	0	0.00	1	41.55	40.25	-1	2,666	-0.04%
2018/10/22	1	42.85	0	0.00	42.35	1	2,671	0.04%
2018/10/19	1	41.55	1	41.80	42.45	0	2,701	0.00%
2018/10/17	0	0.00	1	40.35	40.45	-1	2,849	-0.04%
2018/10/09	0	0.00	1	42.85	41.65	-1	3,142	-0.03%
2018/10/04	1	45.95	0	0.00	46.20	1	3,325	0.03%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/18	1	48.55	0	0.00	48.55	1	4,365	0.02%
2018/09/17	1	48.85	0	0.00	49.00	1	4,447	0.02%
2018/09/12	1	45.50	0	0.00	45.70	1	4,871	0.02%
2018/09/11	1	49.55	1	50.00	50.50	0	4,994	0.00%
2018/09/06	1	57.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	5	57.98	5	58.08	57.00	0	6,570	0.00%
2018/09/04	4	58.95	5	58.70	57.90	-1	6,611	-0.02%
2018/09/03	1	56.30	0	0.00	55.80	1	6,561	0.02%
2018/08/22	0	0.00	1	58.20	57.80	-1	7,151	-0.01%
2018/08/21	0	0.00	1	57.00	57.40	-1	7,158	-0.01%
2018/08/20	1	55.90	1	55.70	55.60	0	7,213	0.00%
2018/08/17	1	57.30	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	56.37	0	0.00	56.80	3	7,284	0.04%
2018/08/06	1	59.70	0	0.00	60.60	1	7,457	0.01%
2018/08/03	0	0.00	1	60.10	60.30	-1	7,509	-0.01%
2018/08/02	2	59.65	0	0.00	60.20	2	7,587	0.03%
2018/08/01	0	0.00	1	59.70	60.60	-1	7,627	-0.01%
2018/07/31	1	58.40	1	59.30	58.50	0	7,749	0.00%
2018/07/30	8	58.11	7	58.10	57.10	1	7,696	0.01%
2018/07/26	4	62.20	3	62.47	62.00	1	7,659	0.01%
2018/07/25	3	61.80	2	61.70	61.40	1	7,631	0.01%
2018/07/24	1	60.70	0	0.00	61.60	1	7,564	0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	1	69.30	0	0.00	67.70	1	7,467	0.01%
2018/07/17	1	73.00	0	0.00	71.10	1	7,634	0.01%
2018/07/13	1	74.30	1	74.40	74.10	0	7,717	0.00%
2018/07/12	1	73.70	1	73.90	74.30	0	7,777	0.00%
2018/07/11	0	0.00	1	71.50	71.50	-1	7,951	-0.01%
2018/07/10	1	71.20	1	71.50	71.20	0	8,152	0.00%
2018/07/09	1	69.10	1	69.80	68.80	0	8,229	0.00%
2018/07/05	0	0.00	1	70.50	69.30	-1	8,417	-0.01%
2018/07/04	1	69.50	0	0.00	69.50	1	8,517	0.01%
2018/07/03	0	0.00	1	72.40	69.30	-1	8,542	-0.01%
2018/07/02	2	75.85	1	77.90	74.00	1	8,382	0.01%
2018/06/29	2	77.00	8	76.88	76.80	-6	8,241	-0.07%
2018/06/28	4	76.30	1	76.90	75.00	3	8,087	0.04%
2018/06/27	18	77.61	15	76.59	75.20	3	7,997	0.04%
2018/06/26	5	73.02	7	73.43	73.30	-2	7,753	-0.03%
2018/06/25	6	74.53	4	75.10	74.00	2	7,689	0.03%
2018/06/22	5	75.02	6	75.00	74.60	-1	7,564	-0.01%
2018/06/21	12	75.08	13	75.12	74.50	-1	7,364	-0.01%
2018/06/20	3	71.50	1	69.10	70.10	2	7,220	0.03%
2018/06/19	45	79.19	42	79.76	75.80	3	6,988	0.04%
2018/06/15	46	76.39	49	77.45	78.70	-3	6,386	-0.05%
2018/06/14	5	72.52	5	72.90	71.60	0	5,697	0.00%
2018/06/13	3	71.70	5	72.36	72.80	-2	5,649	-0.04%
2018/06/12	4	69.08	3	69.63	68.80	1	5,449	0.02%
2018/06/08	2	69.15	4	69.88	69.10	-2	5,381	-0.04%
2018/06/07	23	71.97	21	72.36	70.40	2	5,354	0.04%
2018/06/06	1	69.30	0	0.00	68.80	1	5,211	0.02%
2018/06/04	0	0.00	1	67.50	67.40	-1	5,120	-0.02%
2018/06/01	3	66.83	3	67.43	67.30	0	5,098	0.00%
2018/05/29	1	66.70	2	67.60	66.30	-1	5,095	-0.02%
2018/05/28	5	67.34	6	67.30	67.70	-1	5,067	-0.02%
2018/05/25	10	65.74	11	65.85	66.30	-1	5,030	-0.02%
2018/05/24	3	64.90	2	64.30	64.40	1	4,960	0.02%
2018/05/22	5	65.16	2	65.45	64.20	3	5,011	0.06%
2018/05/21	4	64.80	3	64.20	64.80	1	5,012	0.02%
2018/05/18	0	0.00	1	63.70	63.30	-1	4,974	-0.02%
2018/05/17	1	63.90	0	0.00	63.60	1	5,028	0.02%
2018/05/15	0	0.00	1	65.70	65.70	-1	5,024	-0.02%
2018/05/14	1	68.70	1	69.40	68.00	0	5,097	0.00%
2018/05/11	2	69.55	1	70.00	67.50	1	5,060	0.02%
2018/05/10	2	68.70	3	68.37	68.60	-1	5,084	-0.02%
2018/05/09	4	68.28	3	67.60	67.20	1	5,131	0.02%
2018/05/08	8	66.74	18	66.42	67.10	-10	5,160	-0.19%
2018/05/04	1	64.40	1	65.50	64.00	0	5,382	0.00%
2018/05/03	7	62.66	7	63.34	62.50	0	5,331	0.00%
2018/05/02	1	63.20	2	62.95	63.30	-1	5,381	-0.02%
2018/04/30	1	61.10	2	61.65	62.20	-1	5,457	-0.02%
2018/04/27	15	61.39	4	62.05	61.00	11	5,518	0.20%
2018/04/26	1	63.40	0	0.00	59.70	1	5,516	0.02%
2018/04/25	4	61.73	5	62.18	62.50	-1	5,500	-0.02%
2018/04/24	1	60.10	0	0.00	61.90	1	5,534	0.02%
2018/04/23	1	68.80	0	0.00	65.10	1	5,446	0.02%
2018/04/18	1	72.80	1	73.50	72.60	0	5,457	0.00%
2018/04/17	12	74.12	12	74.32	71.00	0	5,323	0.00%
2018/04/16	4	71.98	9	71.93	73.90	-5	5,120	-0.10%
2018/04/13	52	69.69	50	69.62	69.50	2	5,003	0.04%
2018/04/12	6	68.58	16	68.41	68.10	-10	4,916	-0.20%
2018/04/10	1	66.10	2	68.40	65.20	-1	4,870	-0.02%
2018/04/09	1	64.40	4	64.05	65.60	-3	4,948	-0.06%
2018/04/03	0	0.00	3	59.50	59.70	-3	4,918	-0.06%
2018/03/31	1	61.20	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.00	0	0.00	61.00	1	5,215	0.02%
2018/03/29	1	62.00	0	0.00	61.90	1	5,457	0.02%
2018/03/28	0	0.00	1	62.90	62.80	-1	5,551	-0.02%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	0	0.00	1	63.10	62.60	-1	5,896	-0.02%
2018/03/23	1	62.40	1	62.20	63.20	0	6,013	0.00%
2018/03/21	0	0.00	1	65.50	65.80	-1	6,585	-0.02%
2018/03/20	11	64.85	1	64.10	64.90	10	6,685	0.15%
2018/03/19	10	63.92	9	64.10	63.60	1	6,963	0.01%
2018/03/16	3	66.83	1	68.30	65.60	2	7,111	0.03%
2018/03/15	2	67.70	1	68.20	67.30	1	7,364	0.01%
2018/03/13	0	0.00	1	68.00	67.60	-1	8,097	-0.01%
2018/03/12	8	67.41	10	66.83	66.80	-2	8,360	-0.02%
2018/03/09	1	63.90	2	64.50	64.50	-1	8,627	-0.01%
2018/03/08	3	64.03	6	64.37	64.20	-3	9,055	-0.03%
2018/03/07	2	62.95	0	0.00	62.00	2	9,434	0.02%
2018/03/05	3	65.70	0	0.00	63.50	3	10,312	0.03%
2018/03/01	1	67.10	0	0.00	67.30	1	11,114	0.01%
2018/02/27	3	68.10	3	68.83	67.90	0	11,471	0.00%
2018/02/26	1	68.50	2	69.20	67.80	-1	12,192	-0.01%
2018/02/23	1	68.20	0	0.00	68.20	1	12,693	0.01%
2018/02/21	1	66.90	3	66.73	67.80	-2	12,973	-0.02%
2018/02/09	0	0.00	2	61.20	63.10	-2	13,187	-0.02%
2018/02/08	2	64.80	1	65.40	64.00	1	13,132	0.01%
2018/02/06	7	68.19	2	65.40	65.30	5	13,028	0.04%
2018/02/05	2	70.05	2	70.60	72.50	0	12,926	0.00%
2018/02/01	19	73.80	22	73.98	73.90	-3	12,910	-0.02%
2018/01/31	8	72.76	9	72.76	72.50	-1	12,812	-0.01%
2018/01/30	89	74.04	93	73.52	71.60	-4	12,766	-0.03%
2018/01/29	6	69.90	6	69.80	69.80	0	12,415	0.00%
2018/01/26	0	0.00	7	69.60	69.60	-7	12,561	-0.06%
2018/01/25	12	68.48	14	68.44	69.70	-2	12,866	-0.02%
2018/01/24	7	68.69	4	69.08	68.70	3	12,819	0.02%
2018/01/23	7	70.90	259	71.55	70.20	-252	12,762	-1.97%	大賣/鉅額交易
2018/01/22	11	71.51	5	72.00	71.50	6	12,869	0.05%
2018/01/19	1	70.10	1	70.80	70.80	0	12,893	0.00%
2018/01/18	13	71.51	9	71.98	70.10	4	13,001	0.03%
2018/01/17	10	71.96	12	72.30	72.30	-2	13,148	-0.02%
2018/01/16	15	72.69	16	73.18	71.30	-1	13,100	-0.01%
2018/01/15	35	70.97	40	71.03	71.70	-5	12,963	-0.04%
2018/01/12	4	67.95	4	68.58	68.50	0	12,811	0.00%
2018/01/11	11	68.27	10	68.39	67.90	1	12,812	0.01%
2018/01/10	14	67.86	11	67.80	67.40	3	12,790	0.02%
2018/01/09	16	69.06	11	68.58	68.80	5	12,750	0.04%
2018/01/08	13	73.52	7	72.90	71.90	6	12,615	0.05%
2018/01/05	7	73.93	9	74.42	73.60	-2	12,565	-0.02%
2018/01/04	20	73.28	16	73.64	73.20	4	12,503	0.03%
2018/01/03	72	72.29	48	73.60	74.50	24	12,357	0.19%
2018/01/02	2	67.05	2	67.85	69.10	0	12,118	0.00%