宏捷科 (8086)-群益金鼎-土城券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	1.2	103.54	0	0.00	102.50	1.2	2,367	0.05%
2024/12/16	0	0.00	1	101.00	98.10	-1	2,342	-0.04%
2024/12/13	4	98.13	4	96.98	96.60	0	2,338	0.00%
2024/12/06	0	102.00	1.1	101.27	102.00	-1.1	2,405	-0.05%
2024/12/05	7	106.64	0	0.00	105.00	7	2,369	0.30%
2024/12/04	0.1	109.50	1.5	110.13	106.50	-1.4	2,341	-0.06%
2024/12/02	3	104.33	0.2	104.41	103.50	2.8	2,187	0.13%
2024/11/27	0	0.00	2	98.55	98.30	-2	2,526	-0.08%
2024/11/25	1	103.00	2.1	102.52	102.00	-1.1	2,507	-0.04%
2024/11/21	5	100.30	4	99.40	99.40	1	2,447	0.04%
2024/11/14	8	95.39	7	95.84	94.60	1	2,435	0.04%
2024/11/13	1	101.00	1	100.00	98.30	0	2,413	0.00%
2024/11/12	6	98.03	3	99.57	96.10	3	2,342	0.13%
2024/11/11	2	97.65	4	96.48	97.50	-2	2,300	-0.09%
2024/11/08	0.1	93.30	3	94.00	93.00	-2.9	2,280	-0.13%
2024/11/06	0	0.00	0.8	91.40	91.70	-0.8	2,299	-0.03%
2024/11/05	2	89.35	0	0.00	90.20	2	2,322	0.09%
2024/11/04	0.1	92.70	0	0.00	91.80	0.1	2,358	0.00%
2024/10/30	1	92.50	1	92.80	92.40	0	2,419	0.00%
2024/10/29	12	95.35	12	93.48	93.10	0	2,431	0.00%
2024/10/28	12.1	95.42	12	94.28	93.80	0.1	2,444	0.00%
2024/10/25	1	95.20	2.2	96.98	97.80	-1.2	2,451	-0.05%
2024/10/24	1.1	98.60	0	0.00	98.40	1.1	2,450	0.04%
2024/10/22	0	101.00	0	0.00	101.50	0	2,440	0.00%
2024/10/21	1	100.00	0	0.00	102.50	1	2,467	0.04%
2024/10/18	5	101.50	5	101.00	101.00	0	2,479	0.00%
2024/10/17	3	103.67	2	103.00	103.00	1	2,518	0.04%
2024/10/15	2	108.50	2	108.25	107.50	0	2,505	0.00%
2024/10/14	0	103.50	0	0.00	103.50	0	2,480	0.00%
2024/10/08	1	104.00	0	0.00	104.50	1	2,608	0.04%
2024/10/07	0	0.00	2	103.00	105.00	-2	2,664	-0.08%
2024/10/01	3	108.50	1	106.00	106.00	2	2,786	0.07%
2024/09/30	0	0.00	1	106.50	106.50	-1	2,810	-0.04%
2024/09/26	1	108.50	0	0.00	107.00	1	2,999	0.03%
2024/09/25	2	108.50	2	108.50	107.50	0	3,049	0.00%
2024/09/24	10	106.35	8	107.31	107.00	2	3,120	0.06%
2024/09/16	0	0.00	2	103.75	105.00	-2	3,139	-0.06%
2024/09/13	0	0.00	1	100.50	101.00	-1	3,143	-0.03%
2024/09/11	2	99.05	1	100.50	98.10	1	3,311	0.03%
2024/09/10	3	98.20	2	98.15	98.00	1	3,422	0.03%
2024/09/09	2	98.60	2	99.10	99.50	0	3,443	0.00%
2024/09/06	2	100.50	1	101.00	100.50	1	3,567	0.03%
2024/09/05	3	102.00	3	101.33	101.00	0	3,560	0.00%
2024/09/04	0	0.00	6.8	101.38	102.50	-6.8	3,524	-0.19%
2024/09/03	1	112.50	2.2	113.55	111.50	-1.2	3,487	-0.03%
2024/09/02	8.2	117.29	2.1	117.03	115.00	6.1	3,453	0.18%
2024/08/30	16	116.97	19.2	116.16	115.00	-3.2	3,382	-0.09%
2024/08/29	10	110.15	2	112.50	113.00	8	3,207	0.25%
2024/08/28	1	103.00	0	0.00	103.00	1	3,136	0.03%
2024/08/15	1	102.50	1	101.50	102.00	0	3,178	0.00%
2024/08/14	1	102.50	0	0.00	102.50	1	3,185	0.03%
2024/08/13	0.1	101.00	0	0.00	101.00	0.1	3,182	0.00%
2024/08/09	0	0.00	1	99.30	98.20	-1	3,183	-0.03%
2024/08/07	1	97.60	0	0.00	99.30	1	3,177	0.03%
2024/08/02	0.1	107.00	0	0.00	105.50	0.1	3,190	0.00%
2024/08/01	0.1	111.50	0	0.00	111.00	0.1	3,179	0.00%
2024/07/31	3	108.00	0	0.00	107.00	3	3,217	0.09%
2024/07/29	2.1	111.76	2	115.50	110.50	0.1	3,214	0.00%
2024/07/22	0	119.00	1	117.00	118.50	-1	3,259	-0.03%
2024/07/19	1	125.00	0	0.00	125.00	1	3,225	0.03%
2024/07/15	0	0.00	0.1	136.50	136.50	-0.1	3,207	0.00%
2024/07/12	0	0.00	0.1	136.50	135.50	-0.1	3,196	0.00%
2024/07/11	5	139.90	2	138.00	138.00	3	3,188	0.09%
2024/07/10	2	135.28	5	140.00	140.50	-3	3,190	-0.09%
2024/07/09	3	139.00	0	0.00	134.50	3	3,157	0.10%
2024/07/08	4	139.63	4.1	137.77	138.50	-0.1	3,131	0.00%
2024/07/05	4	140.75	6	142.00	142.50	-2	3,102	-0.06%
2024/07/04	3	138.67	0	0.00	138.50	3	3,053	0.10%
2024/07/03	5	143.50	5	143.10	140.50	0	3,023	0.00%
2024/07/01	6	140.42	6	139.50	139.00	0	3,100	0.00%
2024/06/28	4.1	139.88	6	139.67	139.50	-1.9	3,078	-0.06%
2024/06/27	0	133.50	1	136.00	133.00	-1	2,996	-0.03%
2024/06/26	0	0.00	2	137.00	134.00	-2	2,998	-0.07%
2024/06/25	3	135.16	1.1	134.00	135.50	1.9	3,030	0.06%
2024/06/24	0	0.00	1	139.50	137.00	-1	3,023	-0.03%
2024/06/21	3	142.50	0	0.00	141.50	3	3,052	0.10%
2024/06/19	6	140.75	4	138.63	136.00	2	3,070	0.07%
2024/06/18	3	138.33	3.1	138.00	138.00	-0.1	3,049	0.00%
2024/06/17	4.1	132.84	9.1	138.50	137.50	-5	3,107	-0.16%
2024/06/14	1	131.00	1	132.00	130.00	0	3,174	0.00%
2024/06/13	5	130.60	6	129.17	131.00	-1	3,199	-0.03%
2024/06/07	1	122.00	0	0.00	122.50	1	3,252	0.03%
2024/06/06	3	124.33	0	0.00	124.00	3	3,331	0.09%
2024/06/05	2	127.00	1	126.50	126.00	1	3,419	0.03%
2024/06/04	1	133.00	2	130.75	129.50	-1	3,501	-0.03%
2024/06/03	1.1	125.05	0	0.00	125.50	1.1	3,670	0.03%
2024/05/30	1	128.00	10	127.00	127.00	-9	4,116	-0.22%
2024/05/28	1	132.50	1	132.50	132.00	0	4,395	0.00%
2024/05/27	0	0.00	1	131.00	131.00	-1	4,422	-0.02%
2024/05/24	0	0.00	6	129.00	130.00	-6	4,504	-0.13%
2024/05/23	0	0.00	1	130.00	130.00	-1	4,559	-0.02%
2024/05/22	1	132.00	1	131.50	132.50	0	4,640	0.00%
2024/05/21	6	129.00	0	0.00	128.50	6	4,767	0.13%
2024/05/15	0	129.00	0	0.00	128.50	0	5,715	0.00%
2024/05/14	1	128.99	20	129.00	129.00	-19	5,812	-0.33%
2024/05/10	8	131.81	7	129.00	129.00	1	6,025	0.02%
2024/05/09	1	137.00	2	136.25	136.00	-1	6,017	-0.02%
2024/05/08	0	140.50	1	141.00	141.00	-1	6,125	-0.02%
2024/05/07	0	137.00	4	138.00	138.00	-4	6,160	-0.06%
2024/05/06	5	140.10	3	138.67	137.50	2	6,159	0.03%
2024/05/02	7	137.50	7	135.50	135.50	0	6,131	0.00%
2024/04/30	2	139.50	1	142.00	138.00	1	6,128	0.02%
2024/04/29	2	133.99	2	130.50	137.00	0	6,095	0.00%
2024/04/26	1	129.50	10	130.00	130.00	-9	6,101	-0.15%
2024/04/24	6	132.17	6	132.50	133.00	0	6,199	0.00%
2024/04/22	1	130.00	1	126.50	126.50	0	6,254	0.00%
2024/04/19	8	131.19	8	130.00	130.50	0	6,244	0.00%
2024/04/18	1	136.00	1	136.00	136.00	0	6,235	0.00%
2024/04/17	1	134.50	1	136.00	137.00	0	6,273	0.00%
2024/04/16	2	131.75	8	132.00	132.00	-6	6,267	-0.10%
2024/04/12	0	0.00	1	140.50	139.50	-1	6,300	-0.02%
2024/04/11	8.1	141.56	7	142.86	142.00	1.1	6,385	0.02%
2024/04/10	1.1	145.09	1	145.50	145.50	0.1	6,613	0.00%
2024/04/09	6.1	145.93	12	145.08	145.50	-5.9	6,700	-0.09%
2024/04/03	15	153.17	0.1	152.00	153.00	14.9	6,653	0.22%
2024/04/02	0	0.00	1	148.50	150.00	-1	6,505	-0.02%
2024/04/01	0	0.00	1	149.00	146.00	-1	6,500	-0.02%
2024/03/29	1.1	143.55	0	0.00	144.00	1.1	6,539	0.02%
2024/03/28	2	146.00	0.2	146.25	143.00	1.8	6,631	0.03%
2024/03/27	1.2	147.91	0	0.00	147.50	1.2	6,657	0.02%
2024/03/26	6	152.33	6	149.00	148.00	0	6,672	0.00%
2024/03/25	0	0.00	1.1	154.14	154.00	-1.1	6,721	-0.02%
2024/03/21	8	146.94	7	147.57	146.50	1	6,791	0.01%
2024/03/20	2.1	156.55	2	151.50	148.00	0.1	6,725	0.00%
2024/03/19	11	158.50	11	159.18	158.00	0	6,646	0.00%
2024/03/18	1	154.50	1	157.50	158.00	0	6,507	0.00%
2024/03/15	10	154.50	0	0.00	153.50	10	6,533	0.15%
2024/03/14	6	148.50	7.2	150.26	148.00	-1.2	6,492	-0.02%
2024/03/13	8	152.38	8	152.63	153.50	0	6,499	0.00%
2024/03/12	2	157.75	1	158.00	157.50	1	6,554	0.02%
2024/03/11	26	154.87	6	154.75	154.50	20	6,616	0.30%
2024/03/08	6	146.83	11	147.09	148.00	-5	6,843	-0.07%
2024/03/07	11	158.59	7	158.86	155.50	4	6,863	0.06%
2024/03/06	4	153.13	3	154.83	156.50	1	6,810	0.01%
2024/03/05	19	155.24	15	155.07	153.00	4	7,132	0.06%
2024/03/04	5	147.60	6.2	149.08	149.50	-1.2	6,935	-0.02%
2024/03/01	12.1	148.45	8	147.25	149.00	4.1	7,028	0.06%
2024/02/29	3.1	138.60	1	141.00	141.50	2.1	7,376	0.03%
2024/02/27	2	142.75	10	141.85	137.50	-8	7,583	-0.11%
2024/02/26	1	142.00	5	141.00	141.50	-4	7,726	-0.05%
2024/02/23	2	144.50	5.2	142.23	142.00	-3.2	7,717	-0.04%
2024/02/22	2.3	145.39	12	145.33	145.50	-9.7	7,700	-0.13%
2024/02/21	19.2	149.12	19.1	147.45	147.50	0	7,663	0.00%
2024/02/20	6	145.17	16	145.47	143.50	-10	7,390	-0.14%
2024/02/19	25	143.02	6.7	143.46	146.00	18.3	7,152	0.26%
2024/02/16	1	132.50	1	133.00	133.00	0	6,911	0.00%
2024/02/15	1	130.50	3.1	131.16	131.00	-2.1	6,907	-0.03%
2024/02/05	8	130.19	3	128.83	127.50	5	6,912	0.07%
2024/02/02	4	126.75	1	124.00	123.00	3	7,017	0.04%
2024/02/01	2	125.00	1	125.50	124.50	1	7,181	0.01%
2024/01/31	14	123.75	18	123.83	124.00	-4	7,284	-0.05%
2024/01/30	0	0.00	2	117.75	121.00	-2	7,457	-0.03%
2024/01/29	6	117.00	5	117.70	117.00	1	7,574	0.01%
2024/01/26	0	0.00	1	116.50	117.00	-1	7,741	-0.01%
2024/01/25	1	117.50	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	117.00	1	117.50	117.00	0	8,270	0.00%
2024/01/22	3	116.17	4	117.50	118.50	-1	8,375	-0.01%
2024/01/19	3	113.67	3	114.33	115.00	0	8,337	0.00%
2024/01/18	3	114.83	3	113.17	113.00	0	8,290	0.00%
2024/01/17	2	117.50	2	117.75	116.50	0	8,260	0.00%
2024/01/15	3	114.50	3	115.17	116.50	0	8,198	0.00%
2024/01/08	4.1	118.76	5	118.40	117.00	-0.9	8,104	-0.01%
2024/01/05	15	117.83	13	117.35	117.00	2	8,054	0.02%
2024/01/04	18	121.28	10	122.85	118.50	8	7,944	0.10%
2024/01/03	7	122.57	6	124.00	120.00	1	7,701	0.01%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	1	130.50	3	131.83	131.00	-2	7,661	-0.03%
2023/12/28	4	129.25	3	129.00	128.00	1	7,880	0.01%
2023/12/27	1	131.50	2	131.50	132.00	-1	7,841	-0.01%
2023/12/26	4	129.50	7	130.07	130.00	-3	7,810	-0.04%
2023/12/25	7	128.07	5	128.00	129.50	2	7,736	0.03%
2023/12/22	5	120.70	5	123.40	123.50	0	7,629	0.00%
2023/12/21	0	119.50	3	119.67	119.00	-3	7,557	-0.04%
2023/12/20	5	121.90	8	121.63	122.00	-3	7,532	-0.04%
2023/12/19	3	123.00	2	122.75	122.50	1	7,433	0.01%
2023/12/18	3	130.00	7.1	130.08	129.50	-4.1	7,350	-0.06%
2023/12/15	1	136.00	1	135.00	134.50	0	7,320	0.00%
2023/12/14	3	134.33	2	136.50	134.00	1	7,408	0.01%
2023/12/13	3	136.83	1	136.50	136.00	2	7,405	0.03%
2023/12/12	7	139.14	3	138.00	138.00	4	7,399	0.05%
2023/12/11	5.1	139.34	5	141.00	140.50	0.1	7,360	0.00%
2023/12/08	7	141.64	6	140.17	139.00	1	7,394	0.01%
2023/12/07	5	141.10	5	140.50	137.50	0	7,512	0.00%
2023/12/06	4	139.63	5	139.90	142.00	-1	7,637	-0.01%
2023/12/05	13	137.88	11	138.55	139.00	2	7,538	0.03%
2023/12/04	3	140.67	0	0.00	139.50	3	7,401	0.04%
2023/12/01	4	138.25	4	137.13	137.50	0	7,428	0.00%
2023/11/30	6	137.92	19	141.03	139.00	-13	7,508	-0.17%
2023/11/29	20	129.55	16	131.28	130.50	4	7,336	0.05%
2023/11/28	1	125.03	0	0.00	127.50	1	7,309	0.01%
2023/11/27	75	137.19	69	132.47	125.50	6	7,161	0.08%
2023/11/24	6	132.00	33.1	133.49	139.00	-27.1	6,737	-0.40%
2023/11/22	3.1	122.48	3	122.17	122.50	0.1	6,286	0.00%
2023/11/21	3	123.67	2	124.50	124.00	1	6,247	0.02%
2023/11/20	0	0.00	2	125.25	123.00	-2	6,208	-0.03%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/14	2	129.00	1.3	130.00	131.00	0.7	6,020	0.01%
2023/11/13	2	131.50	3	133.67	131.00	-1	5,958	-0.02%
2023/11/10	24	129.40	25	131.24	132.00	-1	5,855	-0.02%
2023/11/09	7	125.64	8	127.63	129.50	-1	5,621	-0.02%
2023/11/08	4	121.38	23.1	120.46	123.00	-19.1	5,388	-0.35%
2023/11/07	31	119.16	29	120.24	120.00	2	5,235	0.04%
2023/11/06	36	116.35	21	116.98	116.50	15	4,945	0.30%
2023/11/03	2	112.00	6	113.33	112.00	-4	4,829	-0.08%
2023/11/02	5	110.80	3	111.33	112.00	2	4,675	0.04%
2023/11/01	52	112.82	12	112.50	112.50	40	4,719	0.85%
2023/10/31	2	108.25	52	108.56	112.50	-50	4,614	-1.08%
2023/10/30	13	102.96	13	104.96	102.50	0	4,409	0.00%
2023/10/27	1	95.50	0	0.00	95.80	1	4,291	0.02%
2023/10/25	2	99.80	0	0.00	99.80	2	4,325	0.05%
2023/10/23	11	98.82	10	99.05	98.80	1	4,354	0.02%
2023/10/20	1	98.90	0	0.00	99.00	1	4,363	0.02%
2023/10/18	0	0.00	0.2	105.00	104.50	-0.2	4,446	0.00%
2023/10/17	2	106.50	2	104.50	104.50	0	4,526	0.00%
2023/10/13	1	108.00	2	106.75	106.50	-1	4,614	-0.02%
2023/10/12	2	105.75	2	106.50	107.50	0	4,638	0.00%
2023/10/11	3	107.17	4	105.00	104.50	-1	4,650	-0.02%
2023/10/06	2	107.75	3	108.33	107.50	-1	4,674	-0.02%
2023/10/05	19	109.21	15	107.07	107.50	4	4,711	0.08%
2023/10/04	11	113.41	3	111.50	109.00	8	4,741	0.17%
2023/10/02	1	110.50	5	109.50	109.50	-4	4,710	-0.08%
2023/09/28	5	108.00	0	0.00	107.50	5	4,924	0.10%
2023/09/26	1	110.50	1	109.50	108.50	0	5,103	0.00%
2023/09/22	0	0.00	1	111.50	111.50	-1	5,146	-0.02%
2023/09/20	1	111.00	1	112.50	112.50	0	5,107	0.00%
2023/09/19	3	113.50	2	113.75	113.50	1	5,073	0.02%
2023/09/18	0	0.00	1	119.00	119.00	-1	4,963	-0.02%
2023/09/15	1	118.50	1	117.00	117.00	0	4,928	0.00%
2023/09/14	3	118.00	5	117.80	118.00	-2	4,887	-0.04%
2023/09/13	2	119.00	3	119.33	118.00	-1	4,824	-0.02%
2023/09/12	8	119.94	11.5	120.09	120.50	-3.5	4,754	-0.07%
2023/09/11	17	120.44	21	120.52	117.50	-4	4,616	-0.09%
2023/09/08	16	116.50	16	115.13	116.50	0	4,370	0.00%
2023/09/07	14.6	116.79	9.6	116.96	115.00	5	4,311	0.12%
2023/09/06	7.1	114.35	5	113.60	114.00	2.1	4,118	0.05%
2023/09/05	61	112.00	67	111.37	112.00	-6	3,955	-0.15%
2023/09/04	8.6	105.87	8.1	106.96	110.00	0.5	3,740	0.01%
2023/09/01	5.1	100.47	4	99.98	100.00	1.1	3,578	0.03%
2023/08/31	2	98.10	3	97.30	97.00	-1	3,519	-0.03%
2023/08/30	18	96.76	16	97.04	97.70	2	3,555	0.06%
2023/08/28	1	91.00	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	1.2	94.76	93.20	-1.2	3,585	-0.03%
2023/08/23	6.2	93.75	5	92.88	94.60	1.2	3,561	0.03%
2023/08/15	2	88.30	0	0.00	88.00	2	3,502	0.06%
2023/08/14	1	92.30	1	90.90	89.50	0	3,488	0.00%
2023/08/09	10	98.85	15	95.27	94.90	-5	3,499	-0.14%
2023/08/08	1	98.10	1	99.20	99.20	0	3,431	0.00%
2023/08/07	14	99.88	6	100.50	100.00	8	3,397	0.24%
2023/08/04	0	0.00	5	98.84	99.50	-5	3,254	-0.15%
2023/08/02	0	0.00	3	92.07	90.50	-3	3,095	-0.10%
2023/08/01	3	92.30	3	91.70	92.50	0	3,084	0.00%
2023/07/31	0	0.00	3	93.37	92.30	-3	3,097	-0.10%
2023/07/28	5	92.94	3	92.87	91.60	2	3,081	0.06%
2023/07/27	1	91.30	0	91.70	91.10	1	3,068	0.03%
2023/07/26	5	92.06	8.1	92.39	90.00	-3.1	3,101	-0.10%
2023/07/25	3	95.73	5	95.84	95.50	-2	3,086	-0.06%
2023/07/24	25	100.22	20	97.13	95.90	5	3,095	0.16%
2023/07/21	0	98.00	1	97.50	97.50	-1	3,030	-0.03%
2023/07/20	11	100.07	13	99.11	100.00	-2	3,024	-0.07%
2023/07/19	1	100.00	3	99.23	96.20	-2	2,932	-0.07%
2023/07/18	0	0.00	5	94.90	96.50	-5	2,905	-0.17%
2023/07/17	3	96.40	2	96.40	96.60	1	2,913	0.03%
2023/07/14	1	97.80	0.1	98.29	97.60	0.9	2,935	0.03%
2023/07/13	1	98.00	1	100.00	97.60	0	2,963	0.00%
2023/07/12	21	102.10	24	100.54	99.20	-3	2,963	-0.10%
2023/07/11	42.1	101.73	37	102.34	103.00	5.1	2,923	0.17%
2023/07/10	6.1	98.83	2	99.20	99.90	4.1	2,853	0.14%
2023/07/07	5	97.26	7	98.13	96.40	-2	2,797	-0.07%
2023/07/06	22.1	100.63	13	100.91	101.00	9.1	2,753	0.33%
2023/07/05	12	97.77	13	97.80	93.90	-1	2,569	-0.04%
2023/07/04	1	92.20	10	91.80	92.20	-9	2,486	-0.36%
2023/07/03	10	91.30	1	89.30	91.30	9	2,511	0.36%
2023/06/30	1	90.30	0	0.00	90.30	1	2,543	0.04%
2023/06/28	1	88.00	1	87.80	88.00	0	2,944	0.00%
2023/06/26	0	0.00	3	86.40	86.30	-3	3,127	-0.10%
2023/06/21	0	0.00	1	87.70	87.10	-1	3,190	-0.03%
2023/06/16	0	0.00	0	91.10	90.50	0	3,177	0.00%
2023/06/15	1	92.40	1	91.60	92.00	0	3,176	0.00%
2023/06/14	1	90.20	0	0.00	88.60	1	3,176	0.03%
2023/06/12	1	90.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	2	90.90	1	91.40	90.30	1	3,153	0.03%
2023/06/08	1	91.50	2.1	89.85	90.10	-1.1	3,136	-0.04%
2023/06/07	9.1	93.72	18	93.68	93.20	-8.9	3,092	-0.29%
2023/06/06	5	90.70	0	0.00	89.60	5	2,970	0.17%
2023/06/05	0	0.00	3	92.27	90.00	-3	2,919	-0.10%
2023/06/02	13	87.51	13	87.62	88.10	0	2,829	0.00%
2023/05/31	6	83.37	6	83.98	82.90	0	2,754	0.00%
2023/05/29	5	83.14	0	0.00	81.70	5	2,708	0.18%
2023/05/26	1	80.70	0	0.00	81.30	1	2,705	0.04%
2023/05/25	2	81.00	0	0.00	80.00	2	2,704	0.07%
2023/05/24	0	0.00	5	80.40	80.70	-5	2,717	-0.18%
2023/05/23	1	81.80	2	81.40	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1	79.70	80.20	-1	2,834	-0.04%
2023/05/19	0	0.00	12	78.08	78.00	-12	2,833	-0.42%
2023/05/17	2	77.00	0	0.00	77.40	2	2,828	0.07%
2023/05/15	3	75.67	2	76.20	76.80	1	2,805	0.04%
2023/05/11	2	78.90	0	0.00	78.70	2	2,804	0.07%
2023/05/04	1	81.50	5	82.02	81.20	-4	2,828	-0.14%
2023/05/02	10	85.63	1	86.50	84.30	9	2,862	0.31%
2023/04/28	1	82.80	0	0.00	82.80	1	2,943	0.03%
2023/04/24	1	89.00	0	0.00	88.30	1	2,943	0.03%
2023/04/21	2	91.95	5	89.98	89.00	-3	2,953	-0.10%
2023/04/20	5	92.56	2	90.60	90.60	3	2,945	0.10%
2023/04/19	2	94.80	10	94.68	94.10	-8	3,037	-0.26%
2023/04/18	4	93.20	3	94.60	93.00	1	3,004	0.03%
2023/04/17	9	93.67	1	92.70	93.90	8	3,010	0.27%
2023/04/14	0	0.00	0	90.60	90.40	0	2,968	0.00%
2023/04/12	0	0.00	1	93.00	93.40	-1	2,911	-0.03%
2023/04/11	0	0.00	2	92.30	93.70	-2	2,871	-0.07%
2023/04/10	2	91.45	1	91.10	91.00	1	2,772	0.04%
2023/04/07	3	90.13	3	91.33	90.60	0	2,734	0.00%
2023/04/06	2	89.00	1	88.50	89.00	1	2,638	0.04%
2023/03/31	6	86.65	19	86.61	87.20	-13	2,585	-0.50%
2023/03/30	29	87.68	9	87.31	87.80	20	2,526	0.79%
2023/03/29	61	88.89	93	86.60	85.10	-32	2,387	-1.34%
2023/03/28	21	81.90	21	80.47	82.30	0	2,095	0.00%
2023/03/27	5	82.58	7	82.41	82.80	-2	1,974	-0.10%
2023/03/24	24	81.04	0	0.00	80.90	24	1,894	1.27%
2023/03/23	0	0.00	1	78.40	78.10	-1	1,841	-0.05%
2023/03/22	0	78.00	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	3.8	77.56	78.00	-3.8	1,844	-0.21%
2023/03/20	3	77.90	0	0.00	77.30	3	1,850	0.16%
2023/03/15	2	75.00	0	0.00	74.00	2	1,808	0.11%
2023/03/09	9	78.20	9	78.97	77.80	0	1,897	0.00%
2023/03/08	1	78.70	1	79.10	78.90	0	1,918	0.00%
2023/03/03	1	75.41	1	76.80	77.50	0	2,067	0.00%
2023/02/21	3	82.60	7	80.50	79.20	-4	2,423	-0.17%
2023/02/20	3	80.47	0	0.00	81.00	3	2,353	0.13%
2023/02/14	0	0.00	2	77.10	76.20	-2	2,405	-0.08%
2023/02/13	3	76.57	1	76.80	76.30	2	2,419	0.08%
2023/02/10	2	76.05	2	76.25	76.30	0	2,431	0.00%
2023/02/09	1	78.00	1	77.30	77.30	0	2,420	0.00%
2023/02/08	7	78.60	7	78.30	78.80	0	2,417	0.00%
2023/02/07	1	76.90	1	77.20	77.30	0	2,404	0.00%
2023/02/06	4	76.40	0	0.00	76.70	4	2,413	0.17%
2023/02/03	0	0.00	6	77.40	75.60	-6	2,440	-0.25%
2023/02/02	6	78.87	0	0.00	78.40	6	2,458	0.24%
2023/01/31	0	0.00	0	78.40	79.50	0	2,460	0.00%
2023/01/30	0	0.00	10	77.50	79.90	-10	2,435	-0.41%
2023/01/17	2	74.20	1	74.20	74.20	1	2,326	0.04%
2023/01/16	2	71.35	2	70.20	69.90	0	2,254	0.00%
2023/01/13	3	70.50	3	70.50	70.50	0	2,238	0.00%
2023/01/12	3	73.70	13	72.80	72.50	-10	2,229	-0.45%
2023/01/11	0	0.00	7	74.30	74.10	-7	2,223	-0.31%
2023/01/10	5	74.30	4	73.88	74.20	1	2,221	0.05%
2023/01/09	27	75.85	6	75.45	75.20	21	2,193	0.96%
2023/01/06	3	72.53	3	72.47	73.10	0	2,076	0.00%
2023/01/05	10	72.34	10	71.58	71.90	0	2,069	0.00%
2022/12/30	9	69.60	9	68.50	68.10	0	2,013	0.00%
2022/12/29	1	66.50	1	66.50	69.10	0	2,026	0.00%
2022/12/28	0	0.00	1	66.91	66.90	-1	2,073	-0.05%
2022/12/26	1	67.80	0	0.00	67.00	1	2,084	0.05%
2022/12/20	0	0.00	1	69.10	67.10	-1	2,140	-0.05%
2022/12/09	1	70.50	0	0.00	69.80	1	2,110	0.05%
2022/12/08	0	71.60	0	0.00	70.60	0	2,100	0.00%
2022/12/07	1	72.80	5	73.21	71.50	-4	2,092	-0.19%
2022/12/05	1	76.00	0	0.00	74.50	1	2,069	0.05%
2022/12/01	4	76.68	2	76.40	75.40	2	2,018	0.10%
2022/11/30	1	76.00	1	76.70	75.40	0	1,996	0.00%
2022/11/29	1	75.40	2	75.85	76.40	-1	1,991	-0.05%
2022/11/28	16	78.79	19	78.64	78.80	-3	1,970	-0.15%
2022/11/25	2	79.30	2	80.70	79.30	0	1,999	0.00%
2022/11/24	13	78.22	15	77.87	81.50	-2	2,007	-0.10%
2022/11/23	9	74.58	3	72.67	75.50	6	1,717	0.35%
2022/11/16	1	68.20	0	0.00	68.60	1	1,764	0.06%
2022/11/11	5	69.10	1	70.70	65.80	4	1,720	0.23%
2022/11/10	3	66.33	6	66.33	66.90	-3	1,656	-0.18%
2022/11/07	2	63.90	2	63.70	63.60	0	1,598	0.00%
2022/11/03	2	63.40	0	0.00	63.40	2	1,598	0.13%
2022/11/01	5	62.10	3	63.10	63.10	2	1,571	0.13%
2022/10/31	0	0.00	5	61.80	61.80	-5	1,530	-0.33%
2022/10/28	3	56.30	3	56.20	56.20	0	1,509	0.00%
2022/10/13	0	0.00	1	58.10	55.20	-1	1,456	-0.07%
2022/10/05	3	65.30	3	66.00	65.00	0	1,425	0.00%
2022/09/29	1	60.10	0	0.00	60.20	1	1,383	0.07%
2022/09/20	1	72.70	0	0.00	72.80	1	1,452	0.07%
2022/09/14	0	0.00	1	74.70	75.60	-1	1,480	-0.07%
2022/09/13	1	76.20	2	77.45	76.20	-1	1,498	-0.07%
2022/09/12	0	0.00	1	77.80	77.10	-1	1,525	-0.07%
2022/09/08	1	74.80	0	0.00	75.00	1	1,543	0.06%
2022/09/07	1	74.60	5	74.70	74.10	-4	1,564	-0.26%
2022/09/06	1	76.10	1	75.50	75.50	0	1,579	0.00%
2022/09/05	1	78.50	3	77.50	78.00	-2	1,578	-0.13%
2022/09/02	1	79.50	1	79.10	80.50	0	1,593	0.00%
2022/09/01	1	81.90	1	83.50	80.80	0	1,578	0.00%
2022/08/31	2	81.00	1	82.50	82.00	1	1,524	0.07%
2022/08/30	0	75.50	0	0.00	76.20	0	1,428	0.00%
2022/08/29	0	0.00	1	75.06	74.90	-1	1,447	-0.07%
2022/08/25	0	0.00	1	76.50	77.00	-1	1,506	-0.07%
2022/08/24	2	78.85	5	79.20	77.20	-3	1,540	-0.19%
2022/08/23	5	82.20	1	78.90	82.00	4	1,536	0.26%
2022/08/16	0	0.00	0.2	76.90	76.10	-0.2	1,520	-0.01%
2022/08/15	1	76.00	0	0.00	76.50	1	1,532	0.07%
2022/08/10	1	71.00	1	70.80	70.80	0	1,578	0.00%
2022/08/08	0	0.00	16	71.51	72.30	-16	1,647	-0.97%
2022/08/04	2	69.40	1	69.50	69.20	1	1,658	0.06%
2022/07/29	1	72.00	1	71.70	72.10	0	1,696	0.00%
2022/07/27	2	68.70	2	68.00	70.90	0	1,751	0.00%
2022/07/26	1	75.70	0	0.00	73.70	1	1,710	0.06%
2022/07/25	1	77.40	0	0.00	77.50	1	1,713	0.06%
2022/07/20	0	0.00	2	76.25	76.40	-2	1,792	-0.11%
2022/07/15	1	73.60	1	74.20	73.50	0	1,835	0.00%
2022/07/14	1	68.71	1	72.00	72.80	0	1,835	0.00%
2022/07/13	0	0.00	1	69.93	69.30	-1	1,821	-0.06%
2022/07/12	1	69.50	2	69.15	68.60	-1	1,825	-0.05%
2022/07/11	3	71.27	2	71.80	71.40	1	1,825	0.05%
2022/07/08	0	0.00	1	72.30	72.30	-1	1,823	-0.05%
2022/07/06	1	68.40	1	66.30	66.10	0	1,824	0.00%
2022/07/05	1	70.50	1	70.90	70.70	0	1,812	0.00%
2022/07/01	2	81.95	1	78.70	77.10	1	1,816	0.06%
2022/06/28	0	0.00	7	85.39	84.30	-7	1,797	-0.39%
2022/06/24	0	0.00	11	81.34	82.20	-11	1,808	-0.61%
2022/06/23	2	80.30	0	0.00	80.70	2	1,818	0.11%
2022/06/22	0	0.00	1	82.20	80.20	-1	1,829	-0.05%
2022/06/20	3	80.80	2	81.20	79.50	1	1,819	0.05%
2022/06/17	3	83.47	2	83.00	82.60	1	1,799	0.06%
2022/06/15	2	88.00	1	89.20	91.00	1	1,818	0.05%
2022/06/13	3	88.00	0	0.00	88.10	3	1,867	0.16%
2022/06/08	2	93.90	4	92.98	92.90	-2	1,988	-0.10%
2022/06/06	1	96.70	1	98.50	96.70	0	1,972	0.00%
2022/06/02	0	0.00	1	94.80	94.10	-1	1,939	-0.05%
2022/06/01	3	95.57	5	95.04	95.40	-2	1,958	-0.10%
2022/05/31	3	94.50	3	93.50	94.40	0	1,934	0.00%
2022/05/30	4	90.00	10	89.59	90.10	-6	1,943	-0.31%
2022/05/27	8	88.66	2	88.05	88.20	6	1,926	0.31%
2022/05/24	1	85.10	1	85.60	83.60	0	1,972	0.00%
2022/05/23	3	86.60	3	86.60	85.70	0	1,975	0.00%
2022/05/20	1	87.10	1	88.00	87.80	0	1,996	0.00%
2022/05/19	1	84.80	3	86.03	88.00	-2	1,989	-0.10%
2022/05/17	1	85.20	3	87.93	88.80	-2	1,971	-0.10%
2022/05/16	2	82.85	2	83.50	82.00	0	1,938	0.00%
2022/05/13	1	82.70	0	0.00	83.60	1	1,979	0.05%
2022/05/10	0	0.00	4	81.78	82.30	-4	2,107	-0.19%
2022/05/09	2	80.55	5	80.68	80.00	-3	2,170	-0.14%
2022/05/06	2	81.60	4	81.20	82.10	-2	2,175	-0.09%
2022/05/05	5	84.18	5	84.24	85.30	0	2,191	0.00%
2022/05/04	2	84.30	0	0.00	84.30	2	2,143	0.09%
2022/05/03	1	84.10	0	0.00	85.60	1	2,129	0.05%
2022/04/29	2	85.20	2	84.80	84.00	0	2,152	0.00%
2022/04/28	4	84.68	4	84.30	83.90	0	2,166	0.00%
2022/04/27	5	83.76	5	84.22	83.10	0	2,167	0.00%
2022/04/26	7	90.94	4	90.60	89.80	3	2,145	0.14%
2022/04/22	1	93.10	1	93.90	94.00	0	2,131	0.00%
2022/04/21	2	91.90	5	92.54	92.90	-3	2,136	-0.14%
2022/04/20	4	90.75	1	90.80	90.60	3	2,184	0.14%
2022/04/19	2	92.45	0	0.00	91.40	2	2,299	0.09%
2022/04/13	1	97.60	1	98.40	98.00	0	2,452	0.00%
2022/04/11	0	0.00	1	95.30	95.00	-1	2,500	-0.04%
2022/04/08	0	97.50	1	97.70	97.60	-1	2,513	-0.04%
2022/04/07	2.1	95.40	2	95.75	95.70	0.1	2,509	0.00%
2022/04/06	4	99.10	2	99.55	98.40	2	2,477	0.08%
2022/04/01	1	98.80	0	0.00	98.80	1	2,510	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	103.00	2	102.75	103.00	-2	2,559	-0.08%
2022/03/28	1	101.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	1	101.50	2	102.50	103.00	-1	2,609	-0.04%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	101.50	2	102.75	101.50	-1	2,726	-0.04%
2022/03/22	0.4	101.50	0	0.00	101.50	0.4	2,738	0.01%
2022/03/21	2	102.50	2	103.00	101.50	0	2,741	0.00%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	1	99.00	3	100.03	101.50	-2	2,748	-0.07%
2022/03/16	4	95.10	5	95.80	98.00	-1	2,722	-0.04%
2022/03/15	8	94.96	5	94.68	93.50	3	2,697	0.11%
2022/03/14	5	97.22	5	98.28	97.70	0	2,684	0.00%
2022/03/11	14	98.30	8	98.83	98.20	6	2,642	0.23%
2022/03/10	0	0.00	1	102.50	103.00	-1	2,574	-0.04%
2022/03/09	2	100.25	20	101.00	100.50	-18	2,586	-0.70%
2022/03/08	0	100.50	0	0.00	99.60	0	2,604	0.00%
2022/03/03	1.1	109.09	1	110.50	110.00	0.1	2,628	0.00%
2022/03/02	1	105.00	2	105.75	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	1	106.50	106.50	-1	2,633	-0.04%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	5	101.80	7	103.07	101.00	-2	2,723	-0.07%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	2	107.25	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0.4	110.50	1	109.50	109.50	-0.6	2,769	-0.02%
2022/02/18	2	108.75	1	109.50	110.00	1	2,858	0.03%
2022/02/17	0	0.00	2	109.75	111.50	-2	2,913	-0.07%
2022/02/16	2	109.75	0	0.00	109.00	2	2,929	0.07%
2022/02/15	3	107.83	2	108.75	107.50	1	2,937	0.03%
2022/02/14	7	110.36	1	110.50	108.50	6	2,902	0.21%
2022/02/11	5	115.00	4	113.50	113.50	1	2,876	0.03%
2022/02/10	2	117.50	2	116.75	118.00	0	2,850	0.00%
2022/02/09	1	113.00	2	114.25	114.50	-1	2,845	-0.04%
2022/02/08	1	117.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1	113.50	5	113.50	115.00	-4	2,876	-0.14%
2022/01/25	1	117.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	1	118.50	4	116.38	118.50	-3	3,051	-0.10%
2022/01/21	1	117.00	1	118.00	117.00	0	3,215	0.00%
2022/01/20	0	119.50	0	0.00	121.50	0	3,291	0.00%
2022/01/19	0.4	120.00	0	0.00	119.50	0.4	3,567	0.01%
2022/01/18	6	122.92	3	123.33	122.00	3	3,646	0.08%
2022/01/14	0	0.00	1.4	121.79	123.00	-1.4	3,713	-0.04%
2022/01/13	1	117.57	2	119.00	119.50	-1	3,747	-0.03%
2022/01/12	5.6	120.79	2	120.75	119.00	3.6	3,707	0.10%
2022/01/11	0	127.00	1	125.50	125.50	-1	3,610	-0.03%
2022/01/07	3.8	130.22	3	130.00	130.50	0.8	3,580	0.02%
2022/01/06	1.4	136.36	0	0.00	136.00	1.4	3,506	0.04%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2021/12/28	1	147.00	1	145.50	143.00	0	3,672	0.00%
2021/12/27	0	0.00	2	142.25	142.50	-2	3,682	-0.05%
2021/12/23	1	138.50	2	139.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	4	138.25	139.50	-4	3,769	-0.11%
2021/12/21	3	134.67	2	136.50	137.50	1	3,741	0.03%
2021/12/20	9	133.78	4	134.38	133.50	5	3,731	0.13%
2021/12/17	23	136.48	3	137.00	137.50	20	3,723	0.54%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	3	139.83	1	139.50	139.50	2	3,746	0.05%
2021/12/13	3	145.33	8	146.88	144.00	-5	3,887	-0.13%
2021/12/10	5	142.60	0	0.00	141.50	5	4,011	0.12%
2021/12/09	1	145.50	1	144.00	144.00	0	4,040	0.00%
2021/12/08	7	145.86	1	145.00	145.00	6	4,087	0.15%
2021/12/06	1	144.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	1	145.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	12	144.00	0	0.00	146.00	12	4,229	0.28%
2021/12/01	2	146.25	0	0.00	146.50	2	4,262	0.05%
2021/11/30	3	148.33	0	0.00	147.00	3	4,382	0.07%
2021/11/29	8	145.19	6	145.42	147.00	2	4,439	0.05%
2021/11/26	7	144.64	0	0.00	145.00	7	4,498	0.16%
2021/11/25	5	149.20	0	0.00	148.00	5	4,473	0.11%
2021/11/24	5	148.60	0	0.00	149.00	5	4,490	0.11%
2021/11/23	1	156.00	6	151.58	151.00	-5	4,467	-0.11%
2021/11/18	0	0.00	5	157.50	156.00	-5	4,675	-0.11%
2021/11/17	3	156.83	1	158.00	157.50	2	4,698	0.04%
2021/11/16	4	154.50	3	152.83	154.50	1	4,643	0.02%
2021/11/15	4	151.88	0	0.00	151.50	4	4,594	0.09%
2021/11/12	1	152.00	1	154.00	152.50	0	4,614	0.00%
2021/11/11	0	0.00	1	151.50	150.00	-1	4,616	-0.02%
2021/11/10	1	151.50	3	151.00	151.50	-2	4,664	-0.04%
2021/11/09	2	148.00	1	148.00	148.50	1	4,682	0.02%
2021/11/08	1	152.00	0	0.00	149.00	1	4,654	0.02%
2021/11/04	6	150.75	8	150.88	150.00	-2	4,693	-0.04%
2021/11/03	1	155.50	0	0.00	155.00	1	4,630	0.02%
2021/11/02	6	162.42	1	165.00	154.00	5	4,621	0.11%
2021/11/01	0	0.00	1	160.50	161.00	-1	4,584	-0.02%
2021/10/29	15	163.57	14	162.93	159.50	1	4,642	0.02%
2021/10/28	5	159.50	7.1	159.42	158.50	-2.1	4,492	-0.05%
2021/10/27	14.1	158.27	27	159.44	161.50	-12.9	4,457	-0.29%
2021/10/26	7	147.00	2	149.50	149.00	5	4,249	0.12%
2021/10/25	5	140.20	5	139.50	143.00	0	4,228	0.00%
2021/10/22	0	0.00	4	138.50	140.00	-4	4,315	-0.09%
2021/10/21	15	146.50	12	147.42	143.50	3	4,357	0.07%
2021/10/20	7	143.00	4	143.25	143.50	3	4,338	0.07%
2021/10/19	1	143.00	2	141.75	143.00	-1	4,470	-0.02%
2021/10/18	1	139.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	3	139.33	2	140.00	140.00	1	4,962	0.02%
2021/10/13	2	137.00	2	137.50	133.50	0	5,126	0.00%
2021/10/08	1	145.00	1	146.50	142.00	0	5,281	0.00%
2021/10/06	1	137.50	3	138.17	137.50	-2	5,607	-0.04%
2021/10/05	3	137.00	2	133.50	138.50	1	5,874	0.02%
2021/10/04	5	133.30	2	133.25	132.00	3	6,024	0.05%
2021/10/01	0.5	138.20	2	137.75	136.50	-1.5	6,243	-0.02%
2021/09/30	2	141.00	1	140.50	143.50	1	6,511	0.02%
2021/09/29	3.2	142.34	0	0.00	140.50	3.2	6,543	0.05%
2021/09/28	3.1	147.03	0	0.00	148.00	3.1	6,625	0.05%
2021/09/27	3	151.00	2	150.50	149.50	1	6,785	0.01%
2021/09/24	3	150.50	1	150.00	150.50	2	6,839	0.03%
2021/09/23	1	150.50	1	151.00	150.00	0	6,992	0.00%
2021/09/22	4	151.13	3	152.33	149.50	1	7,012	0.01%
2021/09/17	1	149.50	1	149.00	150.50	0	7,006	0.00%
2021/09/16	76.3	149.01	74	145.24	144.50	2.3	7,056	0.03%
2021/09/15	16	147.16	12	146.83	150.00	4	7,098	0.06%
2021/09/14	0	0.00	6	158.67	159.50	-6	7,042	-0.09%
2021/09/13	0	0.00	1	163.00	157.00	-1	7,067	-0.01%
2021/09/10	3	163.67	1	164.00	163.50	2	7,043	0.03%
2021/09/09	2	166.50	3.2	165.88	165.00	-1.2	7,066	-0.02%
2021/09/08	3	165.17	1	167.50	164.00	2	7,095	0.03%
2021/09/06	2	174.25	2	175.50	172.00	0	7,207	0.00%
2021/09/03	4	176.50	4	175.13	174.00	0	7,311	0.00%
2021/09/02	11	174.86	11	174.73	175.00	0	7,603	0.00%
2021/09/01	16	172.81	15.3	173.17	175.00	0.7	7,580	0.01%
2021/08/30	7	170.79	11	166.86	166.00	-4	7,499	-0.05%
2021/08/27	0	0.00	6	170.75	170.50	-6	7,502	-0.08%
2021/08/26	18	169.33	26	170.21	170.50	-8	7,514	-0.11%
2021/08/25	22	168.34	29	168.78	170.00	-7	7,537	-0.09%
2021/08/24	8	159.94	6.1	161.08	162.00	1.9	7,398	0.03%
2021/08/23	0	0.00	2	158.00	155.00	-2	7,405	-0.03%
2021/08/20	3	144.33	6	142.58	145.00	-3	7,416	-0.04%
2021/08/19	2	144.00	1	144.50	144.50	1	7,559	0.01%
2021/08/18	4	141.25	1	138.50	150.00	3	7,845	0.04%
2021/08/17	7	145.86	2	146.00	145.50	5	7,965	0.06%
2021/08/16	2	147.00	0	0.00	147.50	2	7,970	0.03%
2021/08/13	5	147.40	0	0.00	145.00	5	7,943	0.06%
2021/08/11	0.1	152.00	0	0.00	152.00	0.1	8,010	0.00%
2021/08/10	1	154.50	0	0.00	154.00	1	8,085	0.01%
2021/08/09	0.3	160.00	1	161.00	158.50	-0.7	8,142	-0.01%
2021/08/06	0	0.00	1	162.50	162.50	-1	8,227	-0.01%
2021/08/05	3	162.50	1	163.50	163.50	2	8,291	0.02%
2021/08/04	3	166.00	3	165.83	165.50	0	8,341	0.00%
2021/08/03	2	162.25	0	0.00	162.00	2	8,289	0.02%
2021/08/02	2	163.00	1	167.00	161.50	1	8,306	0.01%
2021/07/30	1	169.00	9	164.94	164.00	-8	8,322	-0.10%
2021/07/29	2	164.25	0	0.00	167.00	2	8,323	0.02%
2021/07/28	5	166.00	7	166.21	165.00	-2	8,391	-0.02%
2021/07/27	4	170.63	2	170.00	169.50	2	8,463	0.02%
2021/07/26	0	0.00	3	177.67	177.50	-3	8,524	-0.04%
2021/07/23	3	180.67	3	177.83	176.00	0	8,542	0.00%
2021/07/22	24	184.96	15	187.57	183.50	9	8,500	0.11%
2021/07/21	9	184.89	7	183.86	187.50	2	8,323	0.02%
2021/07/20	3	177.67	6	177.25	173.50	-3	8,132	-0.04%
2021/07/19	1	178.00	1	181.00	181.00	0	8,090	0.00%
2021/07/16	2	181.75	12	181.04	178.00	-10	8,076	-0.12%
2021/07/15	11	185.32	7	184.79	186.00	4	8,031	0.05%
2021/07/14	4	185.13	3	184.17	187.00	1	7,974	0.01%
2021/07/13	5	190.60	4.1	191.88	181.50	0.9	7,875	0.01%
2021/07/12	19	183.21	18.1	184.39	187.00	0.9	7,644	0.01%
2021/07/09	5	172.60	10.2	172.00	171.00	-5.2	7,354	-0.07%
2021/07/08	16	170.47	14	170.57	170.00	2	7,228	0.03%
2021/07/07	12.1	167.42	13	167.15	167.50	-0.9	7,034	-0.01%
2021/07/05	11.2	161.36	16	161.22	161.50	-4.8	6,856	-0.07%
2021/07/02	11	158.95	7	158.50	160.50	4	6,846	0.06%
2021/07/01	4	152.00	4	155.38	150.00	0	6,993	0.00%
2021/06/30	45	159.82	57.2	158.44	155.50	-12.2	6,981	-0.17%
2021/06/29	22	155.86	22	155.02	154.00	0	6,883	0.00%
2021/06/28	5	157.00	5	156.10	156.50	0	6,977	0.00%
2021/06/25	9	156.33	5	157.00	155.00	4	6,965	0.06%
2021/06/24	36	155.71	25	156.18	155.50	11	6,906	0.16%
2021/06/23	15	152.47	7	151.93	152.00	8	6,737	0.12%
2021/06/22	8	152.25	5	150.00	148.50	3	6,674	0.04%
2021/06/21	1	150.50	4	149.75	149.50	-3	6,650	-0.05%
2021/06/18	2	149.50	3	150.83	149.00	-1	6,656	-0.02%
2021/06/17	1	149.00	0.2	150.50	151.00	0.8	6,696	0.01%
2021/06/16	10	153.19	8	154.13	148.50	2	6,684	0.03%
2021/06/15	2	149.75	1	150.50	151.00	1	6,544	0.02%
2021/06/11	11	149.32	14	149.18	147.00	-3	6,582	-0.05%
2021/06/10	74	149.85	83.2	150.39	147.00	-9.2	6,566	-0.14%
2021/06/09	0	0.00	3	140.83	141.00	-3	6,218	-0.05%
2021/06/08	2	138.25	1	138.50	138.00	1	6,244	0.02%
2021/06/04	0	0.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/03	3	138.33	2	139.00	137.50	1	6,390	0.02%
2021/06/02	1.3	137.35	1	138.50	136.00	0.3	6,376	0.00%
2021/05/28	3	140.17	6	140.25	141.50	-3	6,278	-0.05%
2021/05/27	17	139.62	18	141.19	138.00	-1	6,266	-0.02%
2021/05/26	29	136.95	28	136.20	135.50	1	6,186	0.02%
2021/05/25	3	132.00	4.7	134.94	135.00	-1.7	5,925	-0.03%
2021/05/21	2	120.00	2	120.25	122.00	0	5,878	0.00%
2021/05/20	1.1	117.59	3	121.50	117.00	-1.9	5,981	-0.03%
2021/05/19	8	119.38	4	120.00	121.50	4	6,021	0.07%
2021/05/18	3	119.83	4	121.00	123.00	-1	6,011	-0.02%
2021/05/17	8	116.50	9	115.78	117.00	-1	6,035	-0.02%
2021/05/14	6.2	119.06	1	114.00	116.00	5.2	6,001	0.09%
2021/05/13	0.1	120.00	2	115.50	121.50	-1.9	6,052	-0.03%
2021/05/12	4	112.75	2	111.25	113.00	2	6,237	0.03%
2021/05/11	5.1	122.45	2	123.25	119.00	3.1	6,303	0.05%
2021/05/10	4.5	129.59	0	0.00	129.50	4.5	6,376	0.07%
2021/05/07	0	0.00	1	133.50	134.50	-1	6,490	-0.02%
2021/05/06	7.1	124.38	3	123.50	124.00	4.1	6,531	0.06%
2021/05/05	15	130.10	14	130.14	127.00	1	6,646	0.02%
2021/05/04	66	130.08	64.1	130.66	129.00	1.9	6,867	0.03%
2021/05/03	3.3	145.30	8	144.63	141.50	-4.7	7,454	-0.06%
2021/04/29	7	158.50	7	159.50	156.00	0	7,692	0.00%
2021/04/28	3	160.00	3.1	159.68	158.00	-0.1	7,845	0.00%
2021/04/27	5	157.30	6	156.50	159.00	-1	7,982	-0.01%
2021/04/23	1	153.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	3.3	153.44	1	157.50	148.50	2.3	8,232	0.03%
2021/04/21	1	156.01	1	157.00	156.00	0	8,435	0.00%
2021/04/20	0.1	159.09	0	0.00	159.00	0.1	8,825	0.00%
2021/04/19	1	153.04	5	154.90	158.00	-4	9,012	-0.04%
2021/04/16	2	153.25	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	154.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	5	151.91	0	0.00	155.00	5	9,509	0.05%
2021/04/13	2.1	159.03	6	160.83	158.50	-3.9	9,638	-0.04%
2021/04/12	11	166.54	6	165.25	163.00	5	9,678	0.05%
2021/04/09	1	169.00	1	169.50	164.00	0	9,762	0.00%
2021/04/08	4	169.88	13	169.81	166.50	-9	9,878	-0.09%
2021/04/07	21.1	166.14	10	166.50	165.50	11.1	9,876	0.11%
2021/04/06	0	156.50	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	1	159.00	2	156.00	153.00	-1	10,358	-0.01%
2021/03/31	15	153.57	20.5	153.15	156.00	-5.5	10,433	-0.05%
2021/03/30	1	147.50	2	148.50	149.00	-1	10,451	-0.01%
2021/03/26	1	144.00	5	143.30	145.50	-4	10,544	-0.04%
2021/03/25	2	141.25	6	140.33	141.00	-4	10,589	-0.04%
2021/03/24	5	142.70	0	0.00	142.50	5	10,613	0.05%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	2.3	140.67	6	141.67	141.00	-3.8	10,744	-0.03%
2021/03/19	1	146.50	1	145.50	144.50	0	10,707	0.00%
2021/03/18	4	147.75	4	147.63	148.00	0	10,725	0.00%
2021/03/17	20	148.58	22	149.75	146.00	-2	10,821	-0.02%
2021/03/16	6.3	145.84	2	146.75	146.50	4.3	10,811	0.04%
2021/03/15	3	148.17	3	147.50	147.50	0	10,953	0.00%
2021/03/12	9	152.61	10	151.70	152.00	-1	10,983	-0.01%
2021/03/11	2	149.51	2	149.50	150.50	0	11,073	0.00%
2021/03/10	1	150.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	13	144.85	11	145.32	149.50	2	11,559	0.02%
2021/03/08	1	158.00	1	153.00	152.50	0	12,197	0.00%
2021/03/05	2	153.50	2	154.00	156.50	0	12,262	0.00%
2021/03/04	2	158.25	1	159.00	158.00	1	12,337	0.01%
2021/03/03	3	157.00	0	0.00	163.00	3	12,440	0.02%
2021/03/02	1	163.50	5	161.40	161.00	-4	12,817	-0.03%
2021/02/26	6	160.83	17	160.00	159.50	-11	12,899	-0.09%
2021/02/25	1	169.50	2	167.00	166.00	-1	12,939	-0.01%
2021/02/24	4	171.63	6	169.17	166.50	-2	13,244	-0.02%
2021/02/23	12.1	167.88	0	0.00	167.50	12.1	13,435	0.09%
2021/02/22	5	170.90	3	171.00	171.00	2	13,582	0.01%
2021/02/19	13	166.88	3	166.83	167.00	10	13,916	0.07%
2021/02/17	14	163.64	15	163.27	164.50	-1	15,466	-0.01%
2021/02/05	2	158.00	3	158.50	156.00	-1	15,559	-0.01%
2021/02/04	8	158.00	7	157.71	159.50	1	15,583	0.01%
2021/02/03	24	166.90	26.2	168.13	163.00	-2.2	15,439	-0.01%
2021/02/02	12.2	160.78	7	162.29	168.00	5.2	15,199	0.03%
2021/02/01	4	153.50	5	153.30	155.50	-1	15,066	-0.01%
2021/01/29	4	161.50	7	159.14	155.00	-3	14,987	-0.02%
2021/01/28	4	161.38	4	162.75	160.00	0	14,856	0.00%
2021/01/27	8	165.88	7	166.21	166.50	1	14,893	0.01%
2021/01/26	18	168.92	29	170.10	163.00	-11	14,728	-0.07%
2021/01/25	188	171.99	170	172.26	167.00	18	14,401	0.12%	大買/大賣/
2021/01/22	30	158.48	38	159.34	166.00	-8	13,660	-0.06%
2021/01/21	40	151.43	45	151.50	151.00	-5	13,328	-0.04%
2021/01/20	21	149.00	25	149.98	146.50	-4	13,151	-0.03%
2021/01/19	29	150.29	16	149.88	150.00	13	12,974	0.10%
2021/01/18	7	140.50	7	140.50	142.50	0	12,790	0.00%
2021/01/15	0.1	144.50	1	144.00	142.50	-0.9	12,768	-0.01%
2021/01/14	20	150.35	22	150.23	146.00	-2	12,692	-0.02%
2021/01/13	31	147.15	29	148.24	149.00	2	12,473	0.02%
2021/01/12	28	143.73	33	144.35	140.00	-5	12,074	-0.04%
2021/01/11	53	141.55	53	142.21	144.50	0	11,881	0.00%
2021/01/08	0	0.00	1	133.00	134.00	-1	11,457	-0.01%
2021/01/07	1	134.00	4	134.38	132.50	-3	11,486	-0.03%
2021/01/06	10	134.95	7.1	137.82	133.50	2.9	11,728	0.02%
2021/01/05	10	138.15	12	137.29	138.50	-2	11,645	-0.02%
2021/01/04	14	136.57	17	136.44	138.50	-3	11,776	-0.03%
2020/12/31	26	139.85	28	140.21	135.00	-2	11,690	-0.02%
2020/12/30	16	137.72	12	137.92	137.00	4	11,732	0.03%
2020/12/29	32	136.38	28	136.95	136.50	4	11,841	0.03%
2020/12/28	150	136.33	153	136.97	138.00	-3	11,835	-0.03%	大買/大賣/
2020/12/25	9	130.06	4.2	129.87	131.00	4.8	11,339	0.04%
2020/12/24	9.1	129.98	9	129.67	127.00	0.1	11,406	0.00%
2020/12/23	4	126.63	0	0.00	128.00	4	11,591	0.03%
2020/12/22	1	126.50	2	123.00	122.00	-1	11,699	-0.01%
2020/12/21	9	124.11	7	124.64	126.00	2	11,830	0.02%
2020/12/18	0	0.00	2	123.50	123.00	-2	11,962	-0.02%
2020/12/17	2	125.00	2	124.25	125.50	0	12,014	0.00%
2020/12/16	15	124.17	15	123.60	123.50	0	12,000	0.00%
2020/12/15	3	119.00	2	119.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	1	123.00	121.00	-1	12,254	-0.01%
2020/12/11	2.2	121.32	5	121.30	121.50	-2.8	12,564	-0.02%
2020/12/10	1	124.50	2	125.75	125.00	-1	12,969	-0.01%
2020/12/09	15	129.33	15	128.67	128.50	0	13,476	0.00%
2020/12/08	3	123.83	4	123.13	124.50	-1	13,588	-0.01%
2020/12/07	4	126.25	3	125.83	123.00	1	13,556	0.01%
2020/12/04	3	128.67	16	127.75	129.00	-13	13,392	-0.10%
2020/12/03	43	131.48	58	132.80	128.00	-15	13,218	-0.11%
2020/12/02	89	129.20	85	129.40	131.00	4	12,834	0.03%
2020/12/01	5	121.20	5	122.20	123.50	0	12,089	0.00%
2020/11/30	4	123.00	4	121.75	121.50	0	12,080	0.00%
2020/11/27	20	123.73	19	122.95	122.00	1	11,996	0.01%
2020/11/26	31	123.45	27	123.96	124.50	4	11,870	0.03%
2020/11/25	2	118.00	16	116.69	117.00	-14	11,431	-0.12%
2020/11/24	6	120.33	5	121.50	120.50	1	11,304	0.01%
2020/11/23	27.1	127.39	42.1	126.32	122.00	-15	11,216	-0.13%
2020/11/20	37	124.36	19	123.61	126.00	18	10,951	0.16%
2020/11/19	22	122.36	18	121.39	121.00	4	10,676	0.04%
2020/11/18	70	121.73	50	121.23	121.50	20	10,487	0.19%
2020/11/17	135	124.09	127	123.83	118.50	8	10,075	0.08%	大買/大賣/
2020/11/16	43.1	115.19	57	116.20	119.00	-13.9	9,131	-0.15%
2020/11/13	24	106.69	14	107.04	108.50	10	8,563	0.12%
2020/11/12	2	104.50	0	0.00	104.50	2	8,433	0.02%
2020/11/11	0	0.00	11	102.50	102.50	-11	8,359	-0.13%
2020/11/10	8	102.63	4	101.50	100.50	4	8,369	0.05%
2020/11/09	4	103.75	10	104.10	104.00	-6	8,364	-0.07%
2020/11/06	3	103.67	4	103.50	103.00	-1	8,358	-0.01%
2020/11/05	8	102.06	9	102.17	103.00	-1	8,347	-0.01%
2020/11/04	20	103.20	21	103.45	102.50	-1	8,368	-0.01%
2020/11/03	12	100.92	11	100.86	100.50	1	8,487	0.01%
2020/11/02	7	99.09	5	99.64	99.50	2	8,522	0.02%
2020/10/30	4	100.20	5	99.20	98.50	-1	8,509	-0.01%
2020/10/29	3	99.77	0	0.00	100.50	3	8,513	0.04%
2020/10/28	5	103.50	5	102.10	102.00	0	8,516	0.00%
2020/10/27	4	102.25	7	102.43	104.50	-3	8,513	-0.04%
2020/10/26	8	103.75	16	102.81	102.00	-8	8,498	-0.09%
2020/10/23	5	103.00	6	103.08	104.00	-1	8,564	-0.01%
2020/10/22	1	101.00	1	101.00	101.00	0	8,547	0.00%
2020/10/21	2	103.00	3	103.67	102.50	-1	8,582	-0.01%
2020/10/20	5	103.30	4	102.63	102.50	1	8,585	0.01%
2020/10/19	2	102.75	5	102.20	103.00	-3	8,628	-0.03%
2020/10/16	13	104.88	15	101.40	101.00	-2	8,639	-0.02%
2020/10/15	12	104.25	5	105.20	103.50	7	8,629	0.08%
2020/10/14	22	107.91	44	107.52	105.00	-22	8,754	-0.25%
2020/10/13	8	105.00	8	105.56	106.00	0	8,527	0.00%
2020/10/12	29	105.53	18	104.00	106.00	11	8,498	0.13%
2020/10/08	14	101.75	53	102.35	101.00	-39	8,424	-0.46%
2020/10/07	78	105.14	38	105.16	102.50	40	8,470	0.47%
2020/10/06	25	104.36	58	104.41	104.50	-33	8,478	-0.39%
2020/10/05	50	102.88	6	102.08	103.50	44	8,798	0.50%
2020/09/30	11	100.29	11	101.11	101.50	0	9,160	0.00%
2020/09/29	22	101.10	33	100.25	101.00	-11	9,258	-0.12%
2020/09/28	67	99.14	50	99.46	102.00	17	9,259	0.18%
2020/09/25	20	97.35	24	98.28	94.60	-4	9,281	-0.04%
2020/09/24	27	98.81	24	98.89	97.10	3	9,450	0.03%
2020/09/23	14	100.54	15	100.00	102.00	-1	9,534	-0.01%
2020/09/22	5	97.36	3	97.90	98.00	2	9,348	0.02%
2020/09/21	3	97.93	4	98.63	97.40	-1	9,295	-0.01%
2020/09/18	21	98.94	18	99.09	98.60	3	9,229	0.03%
2020/09/17	10	100.85	9	102.00	100.00	1	9,114	0.01%
2020/09/16	38	101.51	36	101.29	100.00	2	8,922	0.02%
2020/09/15	36	100.03	36	100.10	102.00	0	8,637	0.00%
2020/09/14	127	99.11	137	99.26	96.70	-10	8,137	-0.12%	大買/大賣/
2020/09/11	40	94.04	28	92.96	95.30	12	7,562	0.16%
2020/09/10	1	90.00	2	89.90	89.20	-1	7,233	-0.01%
2020/09/09	2	87.40	0	0.00	89.00	2	7,201	0.03%
2020/09/08	0	0.00	1	88.40	88.20	-1	7,241	-0.01%
2020/09/04	0	0.00	1	86.90	87.40	-1	7,363	-0.01%
2020/09/03	4	89.53	4	89.65	88.00	0	7,371	0.00%
2020/09/02	0	0.00	1	87.40	87.30	-1	7,348	-0.01%
2020/09/01	1	85.10	2	86.00	85.10	-1	7,370	-0.01%
2020/08/27	3	89.10	5	88.90	88.10	-2	7,968	-0.03%
2020/08/26	5	87.86	5	88.64	89.50	0	8,010	0.00%
2020/08/24	0	0.00	2	83.00	85.00	-2	8,016	-0.02%
2020/08/21	17	82.19	15	84.50	84.50	2	8,076	0.02%
2020/08/20	10.6	82.82	19	82.79	81.50	-8.4	8,083	-0.10%
2020/08/19	1	86.30	0	0.00	86.20	1	8,041	0.01%
2020/08/17	1	92.00	10	92.00	91.70	-9	8,058	-0.11%
2020/08/14	10	92.60	0	0.00	92.60	10	8,104	0.12%
2020/08/13	3	92.90	0	0.00	91.60	3	8,157	0.04%
2020/08/12	5.4	93.15	3	92.33	93.10	2.4	8,303	0.03%
2020/08/11	5	97.08	1	95.70	94.60	4	8,348	0.05%
2020/08/10	2	98.80	1	96.80	96.10	1	8,378	0.01%
2020/08/07	9	100.09	15	100.29	98.50	-6	8,401	-0.07%
2020/08/05	8	97.75	0	0.00	97.50	8	8,329	0.10%
2020/08/04	11	96.29	2	96.65	96.60	9	8,709	0.10%
2020/08/03	3	96.30	5	97.54	96.10	-2	9,128	-0.02%
2020/07/31	9	96.96	3	96.83	97.20	6	9,216	0.07%
2020/07/30	11	94.39	0	0.00	94.50	11	9,312	0.12%
2020/07/29	27	92.47	50	92.00	93.80	-23	9,369	-0.25%
2020/07/28	0	0.00	5	93.16	91.90	-5	9,396	-0.05%
2020/07/27	2	96.30	2	96.00	95.90	0	9,428	0.00%
2020/07/24	1	99.20	0	0.00	96.10	1	9,679	0.01%
2020/07/23	3	98.67	0	0.00	98.60	3	9,680	0.03%
2020/07/22	3	99.00	3.5	99.33	99.10	-0.5	9,783	-0.01%
2020/07/20	1.5	96.43	0	0.00	95.40	1.5	9,771	0.02%
2020/07/17	38	98.51	33	98.56	97.20	5	9,794	0.05%
2020/07/16	1	97.70	1	97.30	96.30	0	9,711	0.00%
2020/07/15	2	96.60	3	97.33	96.00	-1	9,738	-0.01%
2020/07/14	2	99.20	1	98.30	97.70	1	9,932	0.01%
2020/07/13	3	100.83	3	101.33	102.00	0	9,837	0.00%
2020/07/10	8	102.63	17	102.56	101.00	-9	9,772	-0.09%
2020/07/09	21	110.12	23	110.07	107.00	-2	9,605	-0.02%
2020/07/08	29	105.12	34	105.68	110.50	-5	9,125	-0.05%
2020/07/07	16	101.50	9	101.23	101.00	7	8,593	0.08%
2020/07/06	6	101.08	5	100.34	101.00	1	8,494	0.01%
2020/07/03	13	100.85	23	101.06	98.20	-10	8,424	-0.12%
2020/07/02	29	98.48	27.4	98.70	99.10	1.6	8,282	0.02%
2020/07/01	15	94.85	27	95.10	95.60	-12	7,965	-0.15%
2020/06/30	0	0.00	7	90.06	90.50	-7	7,750	-0.09%
2020/06/29	7	90.20	12	90.38	90.60	-5	7,847	-0.06%
2020/06/23	8	92.85	13	93.98	92.20	-5	8,098	-0.06%
2020/06/22	7	93.86	6	94.20	93.40	1	8,226	0.01%
2020/06/19	6	93.70	3	94.03	93.40	3	8,300	0.04%
2020/06/18	0	0.00	5	93.00	93.10	-5	8,361	-0.06%
2020/06/17	5	93.08	1	93.80	93.00	4	8,467	0.05%
2020/06/16	2	93.00	1	92.90	93.30	1	8,585	0.01%
2020/06/15	7	91.73	11	90.56	89.90	-4	8,755	-0.05%
2020/06/12	10	89.16	14	88.58	91.40	-4	8,897	-0.04%
2020/06/11	10	92.61	11	94.45	90.10	-1	9,037	-0.01%
2020/06/10	24	94.70	7	94.79	94.50	17	9,128	0.19%
2020/06/09	6	93.52	1	93.10	93.70	5	9,272	0.05%
2020/06/08	9	93.96	2	94.90	93.00	7	9,412	0.07%
2020/06/05	5	94.00	1	94.00	94.00	4	9,435	0.04%
2020/06/04	8	94.00	5	94.00	93.50	3	9,492	0.03%
2020/06/03	44	95.30	45	95.88	93.70	-1	9,494	-0.01%
2020/06/02	22	92.95	21	92.52	91.10	1	9,284	0.01%
2020/06/01	14	91.77	17	91.59	91.90	-3	9,379	-0.03%
2020/05/29	0	0.00	6	90.43	90.80	-6	9,702	-0.06%
2020/05/28	2	89.15	3	89.03	87.80	-1	9,720	-0.01%
2020/05/27	14	89.14	16	89.34	88.80	-2	9,788	-0.02%
2020/05/26	0	0.00	2	89.40	88.50	-2	9,806	-0.02%
2020/05/25	3	87.17	2	86.60	88.80	1	9,789	0.01%
2020/05/22	6	87.40	14	86.71	85.90	-8	9,781	-0.08%
2020/05/21	16	87.23	5	87.54	88.80	11	9,752	0.11%
2020/05/20	4	85.70	4	85.65	85.30	0	9,695	0.00%
2020/05/19	7	86.67	6	86.35	86.70	1	9,667	0.01%
2020/05/18	8	87.31	5	87.58	85.80	3	9,616	0.03%
2020/05/15	6	91.95	3	92.85	91.10	3	9,483	0.03%
2020/05/14	0	92.40	0	0.00	92.30	0	9,493	0.00%
2020/05/13	3	93.44	3	93.33	95.30	0	9,489	0.00%
2020/05/12	8	94.86	4	95.75	93.40	4	9,548	0.04%
2020/05/11	110	99.58	107	99.15	97.50	3	9,540	0.03%	大買/大賣/
2020/05/08	34	95.10	32	95.08	96.10	2	9,189	0.02%
2020/05/07	6	90.95	3	90.83	91.40	3	8,821	0.03%
2020/05/06	19	90.13	27	89.24	89.00	-8	8,781	-0.09%
2020/05/05	11	89.95	11	88.50	88.50	0	8,759	0.00%
2020/05/04	2	88.25	6	88.70	88.50	-4	9,065	-0.04%
2020/04/30	31	91.13	35	91.51	90.60	-4	9,148	-0.04%
2020/04/29	50	92.60	34	92.39	91.50	16	9,139	0.18%
2020/04/28	10	89.54	9	89.80	89.80	1	8,958	0.01%
2020/04/27	10	89.33	6	88.92	88.70	4	9,014	0.04%
2020/04/24	3	87.37	2	87.80	87.60	1	8,918	0.01%
2020/04/23	12	88.60	27	87.91	87.00	-15	8,920	-0.17%
2020/04/22	16	86.94	3	85.37	87.50	13	8,959	0.15%
2020/04/21	0	0.00	3	86.37	86.10	-3	8,978	-0.03%
2020/04/20	17	86.99	22	86.94	87.90	-5	9,018	-0.06%
2020/04/17	27	91.28	26	90.85	88.10	1	8,971	0.01%
2020/04/16	2	87.55	0	0.00	87.80	2	8,827	0.02%
2020/04/15	11	88.34	9	87.80	87.80	2	8,853	0.02%
2020/04/14	21	86.14	21	87.74	88.00	0	9,047	0.00%
2020/04/13	9	85.38	12	84.87	85.30	-3	9,083	-0.03%
2020/04/10	5	86.94	5	87.16	86.20	0	9,123	0.00%
2020/04/09	2	89.15	2	88.35	86.50	0	9,195	0.00%
2020/04/08	10	91.10	3	91.37	89.60	7	9,340	0.07%
2020/04/07	3	85.63	1	85.50	87.30	2	9,232	0.02%
2020/04/06	34	80.20	37	80.66	81.20	-3	9,085	-0.03%
2020/04/01	13	78.38	11	78.46	79.50	2	9,076	0.02%
2020/03/31	1	79.50	15	79.61	77.90	-14	9,050	-0.15%
2020/03/30	26	75.83	10	75.85	78.40	16	9,000	0.18%
2020/03/27	10	76.47	12	77.10	75.70	-2	8,991	-0.02%
2020/03/26	11	74.06	9	73.79	75.70	2	8,840	0.02%
2020/03/25	5	75.16	8	74.94	75.70	-3	8,754	-0.03%
2020/03/24	5	68.76	2	67.90	69.80	3	8,674	0.03%
2020/03/23	38	61.90	39	63.24	63.80	-1	8,641	-0.01%
2020/03/20	43	61.25	42	62.07	63.30	1	8,804	0.01%
2020/03/19	29	61.27	30	61.59	57.60	-1	8,700	-0.01%
2020/03/18	54	71.09	52	70.44	64.00	2	8,591	0.02%
2020/03/17	64	72.54	51	72.67	70.50	13	8,513	0.15%
2020/03/16	17	82.74	39	77.06	75.60	-22	8,509	-0.26%
2020/03/13	8	80.54	1	79.80	83.50	7	8,405	0.08%
2020/03/12	9	85.16	6	84.65	87.70	3	8,233	0.04%
2020/03/11	14	94.96	12	94.15	92.40	2	8,168	0.02%
2020/03/10	0	0.00	3	93.00	95.90	-3	8,272	-0.04%
2020/03/09	8	93.54	7	94.19	92.40	1	8,457	0.01%
2020/03/06	17	100.01	7	99.64	98.60	10	8,419	0.12%
2020/03/05	4	99.85	4	99.83	99.60	0	8,434	0.00%
2020/03/04	23	99.38	25	98.73	96.80	-2	8,409	-0.02%
2020/03/03	13	96.38	13	96.10	95.70	0	8,435	0.00%
2020/03/02	20	93.04	21	88.42	94.40	-1	8,804	-0.01%
2020/02/27	13	95.53	13	92.66	90.00	0	9,012	0.00%
2020/02/26	15	96.29	14	96.74	96.00	1	8,934	0.01%
2020/02/25	10	96.22	8	94.06	97.80	2	8,892	0.02%
2020/02/24	0	0.00	1	95.80	95.00	-1	8,833	-0.01%
2020/02/21	5	97.88	5	97.64	97.80	0	8,794	0.00%
2020/02/20	5	99.10	5	97.60	97.60	0	8,782	0.00%
2020/02/19	21	97.57	21	97.70	97.70	0	8,733	0.00%
2020/02/18	3	97.97	4	98.03	96.50	-1	8,702	-0.01%
2020/02/17	11	98.31	11	97.20	97.20	0	8,639	0.00%
2020/02/14	1	99.80	0	0.00	99.90	1	8,553	0.01%
2020/02/13	20	103.08	24	100.96	100.00	-4	8,543	-0.05%
2020/02/12	24	101.56	28	101.41	101.00	-4	8,589	-0.05%
2020/02/11	21	97.42	21	99.55	99.70	0	8,629	0.00%
2020/02/10	1	94.90	1	95.20	95.40	0	8,773	0.00%
2020/02/07	1	97.40	4	99.85	97.00	-3	9,047	-0.03%
2020/02/06	8	99.13	8	98.96	100.50	0	9,113	0.00%
2020/02/05	86	100.11	80	100.19	97.80	6	9,034	0.07%
2020/02/04	35	95.16	32	96.39	96.40	3	8,705	0.03%
2020/02/03	10	91.57	20	93.35	94.90	-10	8,610	-0.12%
2020/01/31	10	89.30	12	90.83	91.20	-2	8,511	-0.02%
2020/01/30	2	87.50	12	87.84	87.30	-10	8,531	-0.12%
2020/01/20	17	95.16	22	96.75	96.90	-5	8,456	-0.06%
2020/01/17	7	94.61	7	95.20	94.50	0	8,431	0.00%
2020/01/16	16	94.30	15	94.13	95.30	1	8,427	0.01%
2020/01/15	38	96.11	41	96.10	95.80	-3	8,401	-0.04%
2020/01/14	5	94.40	16	94.78	95.20	-11	8,835	-0.12%
2020/01/13	56	90.58	35	90.68	90.70	21	9,053	0.23%
2020/01/10	19	89.33	18	89.66	89.30	1	9,268	0.01%
2020/01/09	22	91.65	32	91.79	91.80	-10	9,510	-0.11%
2020/01/08	111	92.10	82	91.88	90.20	29	10,031	0.29%	大買/
2020/01/07	47	99.40	45	97.68	97.60	2	10,026	0.02%
2020/01/06	34	100.65	35	100.24	100.00	-1	10,400	-0.01%
2020/01/03	58	103.30	64	102.45	101.50	-6	10,881	-0.06%
2020/01/02	98	102.96	94	103.23	105.00	4	11,064	0.04%
2019/12/31	11	99.51	16	98.96	99.50	-5	10,948	-0.05%
2019/12/30	2	99.85	3	100.00	99.00	-1	11,076	-0.01%
2019/12/27	6	101.67	2	101.00	101.50	4	11,597	0.03%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	11	99.89	13	99.53	100.00	-2	11,688	-0.02%
2019/12/24	2	99.10	1	98.50	98.30	1	11,747	0.01%
2019/12/23	9	103.22	9	103.67	99.90	0	11,804	0.00%
2019/12/20	0	0.00	4	105.50	103.50	-4	11,897	-0.03%
2019/12/19	2	105.00	1	106.50	105.50	1	12,162	0.01%
2019/12/18	3	107.33	3	108.83	106.00	0	12,220	0.00%
2019/12/17	53	109.04	52	109.20	109.50	1	12,325	0.01%
2019/12/16	0	0.00	3	105.00	104.50	-3	12,218	-0.02%
2019/12/13	53	106.17	55	105.17	104.50	-2	12,755	-0.02%
2019/12/12	45	104.10	41	104.99	104.50	4	13,105	0.03%
2019/12/11	100	105.41	100	104.94	104.00	0	13,238	0.00%
2019/12/10	39	102.00	37	102.00	102.00	2	13,436	0.01%
2019/12/09	46	105.02	46	104.03	103.50	0	13,574	0.00%
2019/12/06	46	106.04	46	105.54	105.50	0	13,831	0.00%
2019/12/05	41	105.07	39	105.41	104.00	2	14,405	0.01%
2019/12/04	20	109.60	21	108.57	107.50	-1	14,663	-0.01%
2019/12/03	11	106.05	13	106.12	108.50	-2	14,865	-0.01%
2019/12/02	49	105.41	46	104.96	106.00	3	15,401	0.02%
2019/11/29	6	112.00	11	112.68	111.50	-5	15,404	-0.03%
2019/11/28	66	115.89	67	115.66	112.00	-1	15,298	-0.01%
2019/11/27	90	111.19	101	111.50	111.00	-11	14,921	-0.07%	大賣/
2019/11/26	42	106.10	49	105.59	108.50	-7	14,529	-0.05%
2019/11/25	3	99.03	2	97.50	98.90	1	14,310	0.01%
2019/11/22	8	95.06	0	0.00	97.40	8	14,415	0.06%
2019/11/21	2	93.60	2	93.50	94.20	0	14,551	0.00%
2019/11/20	0	0.00	4	97.50	94.20	-4	14,664	-0.03%
2019/11/19	10	97.52	4	97.75	97.50	6	14,688	0.04%
2019/11/18	4	101.50	2	101.50	101.00	2	14,718	0.01%
2019/11/15	2	102.50	4	101.50	99.90	-2	14,824	-0.01%
2019/11/14	2	101.00	3	100.00	101.00	-1	14,868	-0.01%
2019/11/13	2	102.00	6	99.70	102.00	-4	14,962	-0.03%
2019/11/12	44	99.32	8	98.00	98.10	36	15,137	0.24%
2019/11/11	49	103.28	78	104.94	103.00	-29	15,473	-0.19%
2019/11/08	78	109.93	77	109.99	108.50	1	15,364	0.01%
2019/11/07	84	112.46	121.2	111.43	109.50	-37.2	15,210	-0.24%	大賣/
2019/11/06	117	118.97	117	119.12	115.00	0	15,132	0.00%	大買/大賣/
2019/11/05	10	121.35	3	118.00	124.00	7	14,872	0.05%
2019/11/04	8	114.81	25	114.50	115.00	-17	14,941	-0.11%
2019/11/01	7	109.93	10	112.10	114.50	-3	15,078	-0.02%
2019/10/31	11	111.18	1	108.50	108.50	10	15,118	0.07%
2019/10/30	7	110.07	5	111.40	112.00	2	15,199	0.01%
2019/10/29	13	111.08	1	109.50	109.50	12	15,252	0.08%
2019/10/28	2	116.75	6	117.83	116.50	-4	15,252	-0.03%
2019/10/25	16	114.84	3	116.00	113.50	13	15,235	0.09%
2019/10/24	13	114.96	8	114.63	115.50	5	15,301	0.03%
2019/10/23	21	116.17	0	0.00	115.00	21	15,372	0.14%
2019/10/22	165	119.02	209	117.89	119.00	-44	15,430	-0.29%	大買/大賣/
2019/10/21	42	111.17	26	111.67	113.00	16	15,094	0.11%
2019/10/18	46	109.74	45	109.38	108.00	1	15,045	0.01%
2019/10/17	24	106.19	26.8	105.82	110.00	-2.8	15,039	-0.02%
2019/10/16	134	109.81	120	107.35	100.50	14	14,737	0.09%	大買/大賣/
2019/10/15	32	106.22	32	106.88	106.00	0	14,272	0.00%
2019/10/14	95	107.36	96	108.00	107.50	-1	14,100	-0.01%
2019/10/09	63	95.42	116	97.49	100.50	-53	13,740	-0.39%	大賣/
2019/10/08	34.1	90.45	42	90.31	91.40	-7.9	13,266	-0.06%
2019/10/07	19	88.86	11	88.22	88.70	8	13,351	0.06%
2019/10/04	7	88.51	10	88.87	87.60	-3	13,312	-0.02%
2019/10/03	183	89.06	137	88.93	88.30	46	13,326	0.35%	大買/大賣/
2019/10/02	30	85.41	29	84.86	85.80	1	12,862	0.01%
2019/10/01	3	84.17	4	83.88	84.70	-1	12,819	-0.01%
2019/09/27	3	82.77	5	83.46	83.90	-2	12,934	-0.02%
2019/09/26	47	83.73	44	83.88	84.40	3	12,980	0.02%
2019/09/25	4	83.38	5	83.50	83.90	-1	12,975	-0.01%
2019/09/24	49	83.66	49	82.97	82.60	0	13,061	0.00%
2019/09/23	21	87.63	20.1	87.77	87.50	0.9	12,912	0.01%
2019/09/20	38.1	87.07	30	86.61	87.30	8.1	13,227	0.06%
2019/09/19	14	86.39	15	86.35	86.60	-1	13,442	-0.01%
2019/09/18	62	87.28	69	86.66	86.00	-7	13,397	-0.05%
2019/09/17	113	85.01	111	86.19	85.40	2	12,890	0.02%	大買/大賣/
2019/09/16	17	82.41	21	82.82	84.00	-4	12,510	-0.03%
2019/09/12	92	82.78	123	83.16	82.00	-31	12,372	-0.25%	大賣/
2019/09/11	16	81.48	21.1	81.63	80.50	-5.1	12,101	-0.04%
2019/09/10	85.1	80.65	83	80.71	81.20	2.1	11,925	0.02%
2019/09/09	259.1	81.47	266	81.62	83.00	-6.9	11,628	-0.06%	大買/大賣/
2019/09/06	76	78.69	71	78.77	78.00	5	10,977	0.05%
2019/09/05	98	77.25	106	76.69	76.20	-8	10,564	-0.08%	大賣/
2019/09/04	99	73.78	102	73.42	77.10	-3	10,169	-0.03%	大賣/
2019/09/03	44	70.41	48	70.51	70.10	-4	9,589	-0.04%
2019/09/02	7	68.59	4	68.65	68.70	3	9,455	0.03%
2019/08/30	0	0.00	1	67.90	67.00	-1	9,453	-0.01%
2019/08/29	19	66.37	18	66.52	67.50	1	9,601	0.01%
2019/08/28	17	65.07	16	65.46	65.90	1	9,688	0.01%
2019/08/27	16	65.68	6	65.95	66.00	10	9,756	0.10%
2019/08/26	28	66.14	29	65.90	66.00	-1	9,649	-0.01%
2019/08/23	12	70.40	32	70.56	69.50	-20	9,512	-0.21%
2019/08/22	21	72.33	7	72.17	71.50	14	9,384	0.15%
2019/08/21	17	70.86	15	71.27	71.40	2	9,339	0.02%
2019/08/20	30	72.55	34	71.04	70.50	-4	9,302	-0.04%
2019/08/19	22	70.77	20.2	70.85	70.80	1.9	9,206	0.02%
2019/08/16	72	71.51	77	70.26	70.10	-5	9,176	-0.05%
2019/08/15	88	72.53	96	71.33	71.20	-8	9,143	-0.09%
2019/08/14	110.1	74.37	95	74.51	74.20	15.1	9,003	0.17%	大買/
2019/08/13	10	71.41	9	71.71	71.30	1	8,675	0.01%
2019/08/12	5	71.82	10	71.16	71.10	-5	8,647	-0.06%
2019/08/08	16	71.90	10	71.79	71.40	6	8,592	0.07%
2019/08/07	0	0.00	4	69.90	69.90	-4	8,444	-0.05%
2019/08/06	54	66.45	38	66.06	69.20	16	8,398	0.19%
2019/08/05	22	67.49	21	68.40	66.80	1	8,224	0.01%
2019/08/02	7	71.46	8	71.70	72.70	-1	8,045	-0.01%
2019/08/01	29	72.11	28	71.59	73.50	1	7,985	0.01%
2019/07/31	8	71.20	22	70.29	71.00	-14	7,850	-0.18%
2019/07/30	24	73.29	76	72.63	71.70	-52	7,746	-0.67%
2019/07/26	54	74.03	44	74.04	74.30	10	7,588	0.13%
2019/07/25	7	72.94	5	72.76	74.60	2	7,550	0.03%
2019/07/24	37	73.84	19	74.07	72.80	18	7,436	0.24%
2019/07/23	33	74.58	34	75.06	72.80	-1	7,315	-0.01%
2019/07/22	69	74.10	55.1	73.62	74.00	13.9	7,166	0.19%
2019/07/19	42.2	71.33	35	71.38	72.40	7.2	6,836	0.11%
2019/07/18	7	68.21	7	68.46	68.90	0	6,579	0.00%
2019/07/17	38	70.10	35	69.80	69.00	3	6,507	0.05%
2019/07/16	3	69.27	3	69.63	68.50	0	6,374	0.00%
2019/07/15	34	70.75	38	71.89	69.80	-4	6,340	-0.06%
2019/07/12	14	72.30	18	72.18	72.00	-4	6,566	-0.06%
2019/07/11	52	72.05	74	71.16	72.50	-22	6,451	-0.34%
2019/07/10	24	68.12	10	67.46	68.40	14	6,067	0.23%
2019/07/09	42	67.15	41	67.83	67.50	1	5,994	0.02%
2019/07/08	10	66.13	21	66.11	66.40	-11	5,837	-0.19%
2019/07/05	15	64.96	5	64.60	65.10	10	5,746	0.17%
2019/07/04	24	64.31	22	64.50	64.00	2	5,678	0.04%
2019/07/03	27	65.80	32	66.19	65.00	-5	5,522	-0.09%
2019/07/02	27	65.36	22	65.29	66.00	5	5,438	0.09%
2019/07/01	15	65.67	18	65.63	65.60	-3	5,352	-0.06%
2019/06/28	22	64.47	24	64.50	64.50	-2	5,160	-0.04%
2019/06/27	93	63.51	100	62.77	65.00	-7	5,060	-0.14%
2019/06/26	100	60.41	104	60.45	60.20	-4	4,783	-0.08%	大賣/
2019/06/25	28	57.23	29	57.37	57.10	-1	4,876	-0.02%
2019/06/24	1	57.40	2	56.85	57.40	-1	5,093	-0.02%
2019/06/21	5	56.54	3	56.70	56.10	2	5,048	0.04%
2019/06/20	8	55.18	9	55.28	56.60	-1	4,983	-0.02%
2019/06/19	19	54.78	24	54.50	55.10	-5	5,046	-0.10%
2019/06/18	35	52.75	35	53.07	53.00	0	4,947	0.00%
2019/06/17	3	52.43	3	52.30	52.80	0	4,964	0.00%
2019/06/14	20	52.01	21	52.49	52.00	-1	5,048	-0.02%
2019/06/13	10	52.80	9	52.21	53.00	1	5,187	0.02%
2019/06/12	19	52.37	13	52.97	52.10	6	5,480	0.11%
2019/06/11	2	51.50	2	51.80	52.10	0	5,405	0.00%
2019/06/10	63	51.40	64	50.98	51.50	-1	5,338	-0.02%
2019/06/06	4	49.86	3	49.93	50.80	1	5,275	0.02%
2019/06/05	29	50.33	35	50.37	49.95	-6	5,209	-0.12%
2019/06/04	30	48.46	32	48.56	48.55	-2	5,016	-0.04%
2019/06/03	57	47.29	50	46.77	48.15	7	4,902	0.14%
2019/05/30	1	42.25	1	42.05	42.50	0	4,751	0.00%
2019/05/29	1	41.30	1	41.05	41.65	0	4,759	0.00%
2019/05/28	1	41.40	1	41.70	41.90	0	4,771	0.00%
2019/05/27	0	0.00	1	41.30	41.35	-1	4,812	-0.02%
2019/05/24	2	41.15	2	41.20	41.50	0	4,878	0.00%
2019/05/22	16	43.21	16	43.21	41.80	0	4,936	0.00%
2019/05/21	7	40.09	7	40.29	42.20	0	5,003	0.00%
2019/05/20	12	41.18	10	41.37	41.40	2	5,012	0.04%
2019/05/17	21	44.13	13	44.20	43.80	8	5,016	0.16%
2019/05/16	8	46.12	8	46.26	45.25	0	5,312	0.00%
2019/05/15	2	47.55	2	47.50	47.50	0	5,368	0.00%
2019/05/14	2	46.75	2	46.70	46.70	0	5,442	0.00%
2019/05/13	5	49.00	5	47.80	47.80	0	5,543	0.00%
2019/05/10	8	50.95	8	50.96	51.00	0	5,558	0.00%
2019/05/09	0	0.00	14	51.29	50.40	-14	5,544	-0.25%
2019/05/08	2	50.30	2	50.70	50.70	0	5,517	0.00%
2019/05/02	13	52.55	13	52.50	53.00	0	5,637	0.00%
2019/04/29	0	0.00	1	50.50	50.00	-1	5,725	-0.02%
2019/04/26	18	50.84	23	51.10	51.70	-5	5,741	-0.09%
2019/04/25	5	52.70	0	0.00	52.50	5	5,731	0.09%
2019/04/24	0	0.00	1	52.90	52.90	-1	5,765	-0.02%
2019/04/23	3	53.70	3	53.40	53.50	0	5,780	0.00%
2019/04/19	12	53.70	4	53.85	54.00	8	5,830	0.14%
2019/04/18	75	55.19	74	55.31	53.70	1	5,847	0.02%
2019/04/17	0	0.00	2	52.60	52.70	-2	5,583	-0.04%
2019/04/16	4	52.53	2	52.50	52.70	2	5,734	0.03%
2019/04/15	1	51.90	1	51.60	53.00	0	5,824	0.00%
2019/04/12	3	51.73	0	0.00	52.00	3	5,956	0.05%
2019/04/11	6	53.98	7	54.13	53.10	-1	6,111	-0.02%
2019/04/10	2	54.00	0	0.00	54.00	2	6,532	0.03%
2019/04/09	1	54.40	1	54.40	54.00	0	7,067	0.00%
2019/04/08	18	54.63	22	54.80	54.30	-4	7,208	-0.06%
2019/04/03	3	53.27	0	0.00	53.30	3	7,461	0.04%
2019/04/02	2	56.00	2	54.70	54.30	0	7,776	0.00%
2019/04/01	0	54.50	4	56.00	54.00	-4	7,759	-0.05%
2019/03/29	7	55.14	8	54.75	54.00	-1	7,666	-0.01%
2019/03/28	47	54.70	52	54.95	52.80	-5	7,511	-0.07%
2019/03/27	81	52.34	80	52.10	53.90	1	7,012	0.01%
2019/03/26	0	49.00	0	0.00	49.00	0	6,655	0.00%
2019/03/25	1	48.50	2	48.90	48.45	-1	6,643	-0.02%
2019/03/22	10	50.20	2	50.05	49.90	8	6,623	0.12%
2019/03/21	5	48.89	6	49.27	48.85	-1	6,491	-0.02%
2019/03/19	1	49.25	6	49.20	49.05	-5	6,655	-0.08%
2019/03/18	18	48.68	14	48.98	48.70	4	6,553	0.06%
2019/03/15	36	48.88	38	48.70	47.50	-2	6,382	-0.03%
2019/03/14	2	46.85	1	46.40	46.25	1	6,063	0.02%
2019/03/13	1	46.15	0	0.00	46.10	1	6,087	0.02%
2019/03/11	2	45.90	2	45.85	45.85	0	6,200	0.00%
2019/03/06	0	0.00	1	46.90	46.80	-1	6,502	-0.02%
2019/02/26	10	48.50	5	48.80	47.80	5	6,617	0.08%
2019/02/25	23	48.19	23	48.27	47.80	0	6,610	0.00%
2019/02/22	0	0.00	4	47.89	47.55	-4	6,555	-0.06%
2019/02/21	3	48.37	3	48.27	48.45	0	6,544	0.00%
2019/02/20	29	49.36	31	49.27	47.95	-2	6,498	-0.03%
2019/02/19	17	48.20	17	48.25	48.00	0	6,403	0.00%
2019/02/18	32	48.13	56	48.18	47.60	-24	6,414	-0.37%
2019/02/15	95	49.09	87	49.64	47.55	8	6,359	0.13%
2019/02/14	2	46.75	3	46.82	46.75	-1	6,030	-0.02%
2019/02/13	11	45.78	10	45.90	46.10	1	5,949	0.02%
2019/02/12	13	45.50	3	45.40	46.20	10	5,884	0.17%
2019/02/11	8	44.48	14	44.61	44.55	-6	5,769	-0.10%
2019/01/28	5	44.05	0	0.00	44.10	5	5,802	0.09%
2019/01/25	5	44.31	6	44.03	44.15	-1	5,810	-0.02%
2019/01/24	3	43.55	2	43.65	43.40	1	5,742	0.02%
2019/01/23	8	43.17	8	43.12	43.30	0	5,746	0.00%
2019/01/22	6	42.93	1	42.90	42.50	5	5,729	0.09%
2019/01/21	47	43.24	43	43.11	42.90	4	5,709	0.07%
2019/01/18	3	42.70	3	42.90	42.95	0	5,604	0.00%
2019/01/17	8	43.71	8	44.00	43.05	0	5,601	0.00%
2019/01/16	6	44.97	6	44.93	44.40	0	5,581	0.00%
2019/01/15	2	45.13	2	44.88	44.95	0	5,569	0.00%
2019/01/14	5	45.90	5	44.70	44.70	0	5,556	0.00%
2019/01/11	9	45.79	8	45.64	45.25	1	5,558	0.02%
2019/01/10	1	46.25	2	46.00	45.50	-1	5,491	-0.02%
2019/01/09	11	45.67	9	45.79	45.10	2	5,407	0.04%
2019/01/08	29	45.83	30	45.87	45.70	-1	5,307	-0.02%
2019/01/07	8	45.96	7	45.12	44.15	1	5,135	0.02%
2019/01/04	6	44.35	6	43.90	45.00	0	5,047	0.00%
2019/01/03	13	46.65	13	46.73	45.85	0	4,916	0.00%
2019/01/02	88	48.06	100	48.14	48.50	-12	4,756	-0.25%
2018/12/28	146	46.73	141	46.75	47.90	5	4,319	0.12%	大買/大賣/
2018/12/27	49	43.94	61	43.81	43.90	-12	3,808	-0.32%
2018/12/26	136	43.60	135	44.66	42.00	1	3,655	0.03%	大買/大賣/
2018/12/25	166	43.95	151	44.04	44.85	15	3,311	0.45%	大買/大賣/
2018/12/24	1	40.85	0	0.00	41.75	1	2,931	0.03%
2018/12/22	2	38.75	2	38.50	39.10	0	2,883	0.00%
2018/12/21	7	38.18	4	38.38	39.40	3	2,892	0.10%
2018/12/18	6	41.23	6	40.25	40.25	0	2,911	0.00%
2018/12/14	0	0.00	2	42.00	41.85	-2	2,893	-0.07%
2018/12/13	65	42.93	61	43.11	43.00	4	2,877	0.14%
2018/12/12	9	41.07	10	41.48	42.45	-1	2,716	-0.04%
2018/12/07	5	40.24	5	39.90	39.90	0	2,766	0.00%
2018/12/06	3	39.10	3	39.50	39.50	0	2,882	0.00%
2018/12/05	0	0.00	6	42.01	41.55	-6	2,854	-0.21%
2018/12/03	0	0.00	2	41.00	42.45	-2	2,839	-0.07%
2018/11/30	58	41.01	57	40.96	40.25	1	2,770	0.04%
2018/11/29	19	40.07	19	40.36	40.40	0	2,639	0.00%
2018/11/28	4	38.28	5	38.49	38.60	-1	2,650	-0.04%
2018/11/27	25	37.70	24	37.97	37.95	1	2,627	0.04%
2018/11/26	3	36.58	2	36.70	36.70	1	2,557	0.04%
2018/11/23	59	37.22	62	37.20	36.15	-3	2,564	-0.12%
2018/11/22	11	36.94	23	37.00	36.50	-12	2,519	-0.48%
2018/11/21	26	35.92	19	36.07	36.45	7	2,504	0.28%
2018/11/20	4	36.10	4	36.30	36.05	0	2,495	0.00%
2018/11/19	5	36.50	5	36.55	36.55	0	2,480	0.00%
2018/11/16	7	36.34	7	36.41	36.10	0	2,479	0.00%
2018/11/15	12	36.36	3	36.55	36.20	9	2,482	0.36%
2018/11/14	4	39.60	6	39.07	38.00	-2	2,415	-0.08%
2018/11/13	16	36.14	2	36.00	39.65	14	2,406	0.58%
2018/11/12	4	39.20	4	39.18	39.20	0	2,402	0.00%
2018/11/09	0	0.00	20	39.00	39.35	-20	2,445	-0.82%
2018/11/08	15	41.15	5	41.45	40.15	10	2,469	0.40%
2018/11/07	29	41.58	19	41.57	41.35	10	2,494	0.40%
2018/11/06	41	41.46	39	41.47	41.00	2	2,523	0.08%
2018/11/05	50	40.75	54	40.85	40.90	-4	2,478	-0.16%
2018/11/02	12	40.33	11	40.46	40.30	1	2,474	0.04%
2018/11/01	18	39.33	18	39.82	39.80	0	2,459	0.00%
2018/10/31	13	38.22	17	38.25	38.40	-4	2,464	-0.16%
2018/10/30	7	36.41	16	36.42	36.80	-9	2,458	-0.37%
2018/10/29	9	35.61	9	36.17	36.20	0	2,473	0.00%
2018/10/26	15	36.86	15	35.96	35.90	0	2,504	0.00%
2018/10/25	11	36.85	9	36.37	36.50	2	2,539	0.08%
2018/10/24	11	39.30	11	39.44	39.40	0	2,583	0.00%
2018/10/23	22	40.97	24	41.06	40.25	-2	2,666	-0.08%
2018/10/22	22	42.58	17	42.47	42.35	5	2,671	0.19%
2018/10/19	5	40.34	5	41.41	42.45	0	2,701	0.00%
2018/10/18	10	40.70	10	40.45	40.45	0	2,745	0.00%
2018/10/17	8	40.80	8	40.61	40.45	0	2,849	0.00%
2018/10/16	13	40.21	13	40.55	39.95	0	2,978	0.00%
2018/10/15	11	38.98	11	39.78	40.00	0	3,010	0.00%
2018/10/12	0	0.00	2	38.65	39.30	-2	3,074	-0.07%
2018/10/11	10	37.62	10	37.90	37.50	0	3,112	0.00%
2018/10/09	16	42.02	21	42.19	41.65	-5	3,142	-0.16%
2018/10/08	8	43.43	5	42.75	42.75	3	3,154	0.10%
2018/10/05	12	44.20	13	45.05	43.55	-1	3,258	-0.03%
2018/10/04	5	46.14	5	46.61	46.20	0	3,325	0.00%
2018/10/03	5	48.70	5	47.70	47.70	0	3,350	0.00%
2018/10/02	5	49.50	5	49.20	49.20	0	3,405	0.00%
2018/10/01	5	48.70	5	49.15	49.40	0	3,436	0.00%
2018/09/27	5	49.10	5	48.75	48.75	0	3,577	0.00%
2018/09/25	10	48.28	10	48.90	49.10	0	3,761	0.00%
2018/09/21	5	47.88	5	47.54	48.20	0	3,890	0.00%
2018/09/20	5	47.75	5	47.30	46.70	0	4,035	0.00%
2018/09/19	5	49.10	5	47.70	47.70	0	4,123	0.00%
2018/09/18	14	48.43	5	48.55	48.55	9	4,365	0.21%
2018/09/17	5	48.95	5	49.00	49.00	0	4,447	0.00%
2018/09/14	9	46.61	9	46.77	48.70	0	4,592	0.00%
2018/09/13	17	46.21	20	46.18	46.70	-3	4,756	-0.06%
2018/09/12	7	46.87	9	46.91	45.70	-2	4,871	-0.04%
2018/09/11	10	50.30	12	50.70	50.50	-2	4,994	-0.04%
2018/09/10	13	50.83	19	49.55	49.55	-6	5,604	-0.11%
2018/09/07	5	55.42	7	54.80	54.50	-2	6,257	-0.03%
2018/09/06	16	57.10	15	56.32	56.30	1	6,334	0.02%
2018/09/05	17	56.99	17	57.85	57.00	0	6,570	0.00%
2018/09/04	39	58.81	38	58.60	57.90	1	6,611	0.02%
2018/09/03	10	56.80	10	55.80	55.80	0	6,561	0.00%
2018/08/31	7	57.31	7	57.53	57.50	0	6,616	0.00%
2018/08/30	10	58.65	10	58.30	58.00	0	6,861	0.00%
2018/08/29	5	57.90	17	57.93	58.00	-12	6,964	-0.17%
2018/08/28	10	58.10	10	57.60	57.60	0	7,024	0.00%
2018/08/24	12	56.45	8	56.29	56.30	4	7,115	0.06%
2018/08/23	8	56.83	1	56.90	56.80	7	7,142	0.10%
2018/08/22	18	58.06	12	58.18	57.80	6	7,151	0.08%
2018/08/21	5	56.62	8	57.00	57.40	-3	7,158	-0.04%
2018/08/20	19	56.16	19	56.15	55.60	0	7,213	0.00%
2018/08/17	6	56.87	3	57.53	55.90	3	7,281	0.04%
2018/08/16	13	56.67	12	56.55	56.80	1	7,284	0.01%
2018/08/15	2	57.95	2	57.90	57.40	0	7,251	0.00%
2018/08/14	8	57.80	10	56.99	59.00	-2	7,260	-0.03%
2018/08/13	3	57.80	4	55.58	55.10	-1	7,271	-0.01%
2018/08/10	10	59.05	11	58.75	58.70	-1	7,230	-0.01%
2018/08/09	2	59.40	2	59.50	59.50	0	7,274	0.00%
2018/08/08	11	61.39	11	60.51	60.40	0	7,342	0.00%
2018/08/07	8	61.09	7	61.19	61.00	1	7,403	0.01%
2018/08/06	5	60.30	5	60.60	60.60	0	7,457	0.00%
2018/08/03	7	60.56	5	60.30	60.30	2	7,509	0.03%
2018/08/02	6	60.20	6	59.58	60.20	0	7,587	0.00%
2018/08/01	2	60.60	3	59.93	60.60	-1	7,627	-0.01%
2018/07/31	9	58.58	15	58.56	58.50	-6	7,749	-0.08%
2018/07/30	21	58.79	18	58.11	57.10	3	7,696	0.04%
2018/07/27	1	61.80	1	62.50	62.20	0	7,659	0.00%
2018/07/26	11	62.30	19	62.33	62.00	-8	7,659	-0.10%
2018/07/25	34	61.30	37	61.54	61.40	-3	7,631	-0.04%
2018/07/24	71	60.84	73	61.12	61.60	-2	7,564	-0.03%
2018/07/23	11	61.31	3	61.43	61.00	8	7,538	0.11%
2018/07/20	9	68.50	11	68.34	67.70	-2	7,467	-0.03%
2018/07/19	13	68.64	14	68.78	68.50	-1	7,479	-0.01%
2018/07/18	27	70.94	20	69.89	69.20	7	7,561	0.09%
2018/07/17	9	71.77	5	71.90	71.10	4	7,634	0.05%
2018/07/16	6	73.63	1	74.00	73.00	5	7,668	0.07%
2018/07/13	60	74.61	50	74.62	74.10	10	7,717	0.13%
2018/07/12	18	73.25	16	73.40	74.30	2	7,777	0.03%
2018/07/11	14	71.66	15	71.44	71.50	-1	7,951	-0.01%
2018/07/10	2	71.10	15	70.49	71.20	-13	8,152	-0.16%
2018/07/09	9	69.10	5	70.64	68.80	4	8,229	0.05%
2018/07/06	7	68.64	14	68.86	70.00	-7	8,437	-0.08%
2018/07/05	14	69.94	6	70.62	69.30	8	8,417	0.10%
2018/07/04	3	69.77	4.2	69.98	69.50	-1.2	8,517	-0.01%
2018/07/03	39	70.84	40	70.82	69.30	-1	8,542	-0.01%
2018/07/02	8	75.61	4	76.63	74.00	4	8,382	0.05%
2018/06/29	8	76.94	22	76.58	76.80	-14	8,241	-0.17%
2018/06/28	55	76.40	52	74.78	75.00	3	8,087	0.04%
2018/06/27	7	76.57	12	76.94	75.20	-5	7,997	-0.06%
2018/06/26	2	73.20	5	73.70	73.30	-3	7,753	-0.04%
2018/06/25	7	74.50	16	74.63	74.00	-9	7,689	-0.12%
2018/06/22	42	77.04	48	76.90	74.60	-6	7,564	-0.08%
2018/06/21	33.2	74.58	28	74.31	74.50	5.2	7,364	0.07%
2018/06/20	34	73.12	45	72.18	70.10	-11	7,220	-0.15%
2018/06/19	234	79.36	209	79.13	75.80	25	6,988	0.36%	大買/大賣/
2018/06/15	87	77.21	98	77.31	78.70	-11	6,386	-0.17%
2018/06/14	8	72.18	5	72.48	71.60	3	5,697	0.05%
2018/06/13	19	72.18	6	72.02	72.80	13	5,649	0.23%
2018/06/12	0	0.00	2	69.25	68.80	-2	5,449	-0.04%
2018/06/11	5	68.28	0	0.00	67.80	5	5,399	0.09%
2018/06/07	26	71.35	15	71.61	70.40	11	5,354	0.21%
2018/06/06	10	69.24	5	68.90	68.80	5	5,211	0.10%
2018/06/04	1	67.60	2	68.00	67.40	-1	5,120	-0.02%
2018/06/01	2	67.50	4	67.55	67.30	-2	5,098	-0.04%
2018/05/30	4	65.10	4	65.33	65.50	0	5,094	0.00%
2018/05/28	0	0.00	1	67.00	67.70	-1	5,067	-0.02%
2018/05/25	4	65.78	9	65.59	66.30	-5	5,030	-0.10%
2018/05/24	4	64.23	4	64.98	64.40	0	4,960	0.00%
2018/05/23	0	0.00	10	63.80	63.60	-10	4,964	-0.20%
2018/05/22	5	64.68	2	65.65	64.20	3	5,011	0.06%
2018/05/21	5	65.00	7	64.79	64.80	-2	5,012	-0.04%
2018/05/18	2	63.30	2	63.50	63.30	0	4,974	0.00%
2018/05/17	8	64.16	12	64.26	63.60	-4	5,028	-0.08%
2018/05/16	17	63.95	35	63.99	63.40	-18	5,027	-0.36%
2018/05/15	15	67.04	21	68.36	65.70	-6	5,024	-0.12%
2018/05/14	43	67.93	28	68.45	68.00	15	5,097	0.29%
2018/05/11	27	69.13	11	69.16	67.50	16	5,060	0.32%
2018/05/10	20	68.45	19	68.72	68.60	1	5,084	0.02%
2018/05/09	6	67.75	0	0.00	67.20	6	5,131	0.12%
2018/05/08	61	67.78	55	67.85	67.10	6	5,160	0.12%
2018/05/07	2	64.50	2	64.70	64.60	0	5,373	0.00%
2018/05/04	6	64.83	7	64.86	64.00	-1	5,382	-0.02%
2018/05/03	1	62.90	0	0.00	62.50	1	5,331	0.02%
2018/05/02	1	63.30	1	62.80	63.30	0	5,381	0.00%
2018/04/30	5	61.80	5	61.26	62.20	0	5,457	0.00%
2018/04/27	18	61.12	18	61.76	61.00	0	5,518	0.00%
2018/04/26	5	61.14	12	60.43	59.70	-7	5,516	-0.13%
2018/04/25	12	62.06	9	61.44	62.50	3	5,500	0.05%
2018/04/24	19	60.73	19	60.70	61.90	0	5,534	0.00%
2018/04/23	11	66.37	0	0.00	65.10	11	5,446	0.20%
2018/04/20	5	70.14	4	69.25	68.80	1	5,457	0.02%
2018/04/19	9	72.04	10	72.03	72.00	-1	5,521	-0.02%
2018/04/18	52	71.42	59	71.28	72.60	-7	5,457	-0.13%
2018/04/17	22	74.41	21	74.87	71.00	1	5,323	0.02%
2018/04/16	21	72.36	23	72.19	73.90	-2	5,120	-0.04%
2018/04/13	10	69.78	6	69.83	69.50	4	5,003	0.08%
2018/04/12	40	68.49	38	68.61	68.10	2	4,916	0.04%
2018/04/11	0	0.00	5	64.80	65.60	-5	4,770	-0.10%
2018/04/10	77	66.19	78	67.32	65.20	-1	4,870	-0.02%
2018/04/09	0	0.00	2	64.90	65.60	-2	4,948	-0.04%
2018/04/02	0	0.00	4	60.80	60.70	-4	4,969	-0.08%
2018/03/28	5	62.42	4	62.00	62.80	1	5,551	0.02%
2018/03/27	1	63.00	2	62.40	62.40	-1	5,731	-0.02%
2018/03/26	12	62.96	7	63.20	62.60	5	5,896	0.08%
2018/03/23	5	62.72	5	62.84	63.20	0	6,013	0.00%
2018/03/22	7	64.54	10	64.76	64.20	-3	6,360	-0.05%
2018/03/20	4	64.50	4	63.70	64.90	0	6,685	0.00%
2018/03/19	11	63.68	10	63.70	63.60	1	6,963	0.01%
2018/03/16	10	66.50	8	66.93	65.60	2	7,111	0.03%
2018/03/15	7	67.77	7	68.09	67.30	0	7,364	0.00%
2018/03/14	3	68.20	4	68.23	67.30	-1	7,818	-0.01%
2018/03/13	7	67.69	15	67.84	67.60	-8	8,097	-0.10%
2018/03/12	18	66.72	15	66.97	66.80	3	8,360	0.04%
2018/03/08	3	64.70	3	64.90	64.20	0	9,055	0.00%
2018/03/06	7	63.71	1	64.00	63.00	6	9,910	0.06%
2018/03/05	3	63.50	0	0.00	63.50	3	10,312	0.03%
2018/03/01	0	0.00	5	67.80	67.30	-5	11,114	-0.04%
2018/02/27	0	0.00	1	68.10	67.90	-1	11,471	-0.01%
2018/02/23	0	0.00	2	68.20	68.20	-2	12,693	-0.02%
2018/02/22	3	68.00	0	0.00	68.00	3	12,907	0.02%
2018/02/21	18	66.91	19	66.93	67.80	-1	12,973	-0.01%
2018/02/12	6	63.35	1	63.30	63.20	5	13,107	0.04%
2018/02/09	17	62.42	19	62.12	63.10	-2	13,187	-0.02%
2018/02/08	15	64.14	14	64.88	64.00	1	13,132	0.01%
2018/02/07	23	68.30	26	68.17	66.70	-3	13,079	-0.02%
2018/02/06	8	66.54	13	65.84	65.30	-5	13,028	-0.04%
2018/02/05	1	70.40	0	0.00	72.50	1	12,926	0.01%
2018/02/02	5	74.42	8	74.13	73.10	-3	12,932	-0.02%
2018/02/01	6	74.02	13	73.75	73.90	-7	12,910	-0.05%
2018/01/31	11	72.54	4	72.60	72.50	7	12,812	0.05%
2018/01/30	90	73.56	89	73.46	71.60	1	12,766	0.01%
2018/01/25	2	68.50	2	68.80	69.70	0	12,866	0.00%
2018/01/24	24	68.62	22	69.12	68.70	2	12,819	0.02%
2018/01/23	2	71.85	2	71.60	70.20	0	12,762	0.00%
2018/01/22	11	71.83	6	72.27	71.50	5	12,869	0.04%
2018/01/19	8	70.76	8	70.55	70.80	0	12,893	0.00%
2018/01/18	4	72.15	4	72.48	70.10	0	13,001	0.00%
2018/01/17	0	0.00	4	71.40	72.30	-4	13,148	-0.03%
2018/01/16	40	72.83	36	73.21	71.30	4	13,100	0.03%
2018/01/15	32	70.70	32	71.11	71.70	0	12,963	0.00%
2018/01/12	8	67.90	8	67.83	68.50	0	12,811	0.00%
2018/01/11	27	68.48	27	68.19	67.90	0	12,812	0.00%
2018/01/10	15	68.19	16	67.85	67.40	-1	12,790	-0.01%
2018/01/09	2	69.70	35	69.35	68.80	-33	12,750	-0.26%
2018/01/05	77	74.58	42	73.79	73.60	35	12,565	0.28%
2018/01/04	11	73.63	14	73.56	73.20	-3	12,503	-0.02%
2018/01/03	10	71.92	5	72.46	74.50	5	12,357	0.04%
2018/01/02	4	67.90	2	67.40	69.10	2	12,118	0.02%