宏捷科 (8086)-凱基-高雄券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/11/21	0	0.00	15	99.52	99.40	-15	2,447	-0.61%
2024/11/20	3.2	95.10	0	0.00	94.90	3.2	2,407	0.13%
2024/11/19	1	92.70	3	94.47	96.00	-2	2,411	-0.08%
2024/11/14	11	97.36	2	98.95	94.60	9	2,435	0.37%
2024/11/13	7	99.51	9	99.59	98.30	-2	2,413	-0.08%
2024/11/12	8	97.75	7	99.67	96.10	1	2,342	0.04%
2024/11/11	10	93.89	14	95.86	97.50	-4	2,300	-0.17%
2024/11/08	0	0.00	6	95.00	93.00	-6	2,280	-0.26%
2024/11/07	0	0.00	3	92.43	93.30	-3	2,295	-0.13%
2024/11/06	1	92.00	3	91.87	91.70	-2	2,299	-0.09%
2024/11/05	4	90.05	0	0.00	90.20	4	2,322	0.17%
2024/11/04	5	92.78	0	0.00	91.80	5	2,358	0.21%
2024/11/01	1	90.10	3	93.07	95.20	-2	2,387	-0.08%
2024/10/30	1	93.20	0	92.50	92.40	1	2,419	0.04%
2024/10/29	6	93.37	1	93.90	93.10	5	2,431	0.21%
2024/10/28	12	95.02	2	97.00	93.80	10	2,444	0.41%
2024/10/25	7	97.14	2	98.10	97.80	5	2,451	0.20%
2024/10/24	3	98.53	0	0.00	98.40	3	2,450	0.12%
2024/10/23	6	100.92	1	102.00	100.50	5	2,433	0.21%
2024/10/22	2	100.50	0	0.00	101.50	2	2,440	0.08%
2024/10/18	4	102.00	0	0.00	101.00	4	2,479	0.16%
2024/10/17	2	103.00	0	0.00	103.00	2	2,518	0.08%
2024/10/16	3	103.50	0	0.00	103.00	3	2,523	0.12%
2024/10/15	0	0.00	3	107.83	107.50	-3	2,505	-0.12%
2024/10/09	0	0.00	3	102.00	101.50	-3	2,558	-0.12%
2024/10/07	2	104.50	0	0.00	105.00	2	2,664	0.08%
2024/10/01	1	107.50	0	0.00	106.00	1	2,786	0.04%
2024/09/27	0	0.00	1	108.00	108.00	-1	2,980	-0.03%
2024/09/25	5	108.40	4	108.13	107.50	1	3,049	0.03%
2024/09/24	3	107.00	2	107.00	107.00	1	3,120	0.03%
2024/09/23	3	104.50	0	0.00	104.50	3	3,074	0.10%
2024/09/20	0	0.00	1	105.50	103.00	-1	3,090	-0.03%
2024/09/19	4	104.50	5	103.40	105.00	-1	3,098	-0.03%
2024/09/18	10	102.95	1	103.00	101.00	9	3,097	0.29%
2024/09/16	2	105.00	2	105.50	105.00	0	3,139	0.00%
2024/09/13	0	0.00	2	100.00	101.00	-2	3,143	-0.06%
2024/09/12	4	100.63	1	100.50	101.00	3	3,251	0.09%
2024/09/10	1	96.20	0	0.00	98.00	1	3,422	0.03%
2024/09/09	2	98.40	4	99.80	99.50	-2	3,443	-0.06%
2024/09/06	6	101.08	2	103.00	100.50	4	3,567	0.11%
2024/09/05	2	102.00	1	103.50	101.00	1	3,560	0.03%
2024/09/04	6	104.00	5	102.00	102.50	1	3,524	0.03%
2024/09/03	2	112.50	2.1	113.00	111.50	-0.1	3,487	0.00%
2024/09/02	7	116.86	8	117.69	115.00	-1	3,453	-0.03%
2024/08/30	12	117.13	13	116.85	115.00	-1	3,382	-0.03%
2024/08/29	35.1	112.88	1	111.50	113.00	34.1	3,207	1.06%
2024/08/28	0	0.00	1	102.00	103.00	-1	3,136	-0.03%
2024/08/27	1	103.00	0	0.00	102.50	1	3,147	0.03%
2024/08/21	0	103.88	0	0.00	102.50	0	3,179	0.00%
2024/08/20	1	105.00	0	0.00	105.00	1	3,177	0.03%
2024/08/19	1	104.00	0	0.00	104.50	1	3,176	0.03%
2024/08/13	0.3	101.00	1	101.50	101.00	-0.7	3,182	-0.02%
2024/08/12	1	99.90	0	0.00	100.00	1	3,185	0.03%
2024/08/09	1	98.90	0	0.00	98.20	1	3,183	0.03%
2024/08/07	1	96.90	2	99.15	99.30	-1	3,177	-0.03%
2024/08/06	0.1	95.47	3	92.10	93.70	-2.9	3,223	-0.09%
2024/08/05	3.2	95.51	1	95.10	95.00	2.2	3,199	0.07%
2024/08/02	0.1	104.88	1	103.00	105.50	-0.9	3,190	-0.03%
2024/08/01	0	0.00	0	109.00	111.00	0	3,179	0.00%
2024/07/31	3.1	107.19	2	108.00	107.00	1.1	3,217	0.03%
2024/07/30	1.4	106.95	0	0.00	111.50	1.4	3,220	0.04%
2024/07/29	0.2	111.95	0	0.00	110.50	0.2	3,214	0.01%
2024/07/26	5.2	114.00	0	0.00	114.50	5.2	3,241	0.16%
2024/07/22	3.3	118.74	0	0.00	118.50	3.3	3,259	0.10%
2024/07/19	3.1	125.55	0	0.00	125.00	3.1	3,225	0.10%
2024/07/18	11	130.09	0	0.00	129.50	11	3,217	0.34%
2024/07/17	7	135.57	1	136.50	135.50	6	3,168	0.19%
2024/07/16	1	136.50	0	0.00	135.50	1	3,179	0.03%
2024/07/15	2	137.00	1	137.00	136.50	1	3,207	0.03%
2024/07/12	9	135.61	0	0.00	135.50	9	3,196	0.28%
2024/07/11	1	138.00	1	138.00	138.00	0	3,188	0.00%
2024/07/10	0	0.00	5	139.90	140.50	-5	3,190	-0.16%
2024/07/09	7.2	135.85	1	135.00	134.50	6.2	3,157	0.19%
2024/07/08	1	138.00	1	138.50	138.50	0	3,131	0.00%
2024/07/05	0	0.00	1	143.50	142.50	-1	3,102	-0.03%
2024/07/04	2	140.00	1	138.50	138.50	1	3,053	0.03%
2024/07/03	8	142.63	6.5	142.27	140.50	1.5	3,023	0.05%
2024/07/02	0	0.00	3	140.50	140.50	-3	2,944	-0.10%
2024/07/01	3	141.67	1	139.00	139.00	2	3,100	0.06%
2024/06/28	2	137.75	13	140.00	139.50	-11	3,078	-0.36%
2024/06/27	7	133.21	0	0.00	133.00	7	2,996	0.23%
2024/06/26	5	134.20	0	0.00	134.00	5	2,998	0.17%
2024/06/25	3	134.00	0	0.00	135.50	3	3,030	0.10%
2024/06/24	16	137.63	0	0.00	137.00	16	3,023	0.53%
2024/06/21	0	0.00	3	142.00	141.50	-3	3,052	-0.10%
2024/06/20	0	0.00	4	140.00	140.50	-4	3,067	-0.13%
2024/06/19	4	137.13	5	142.00	136.00	-1	3,070	-0.03%
2024/06/18	0	0.00	1	138.00	138.00	-1	3,049	-0.03%
2024/06/17	2	134.00	5	137.10	137.50	-3	3,107	-0.10%
2024/06/14	1	130.00	2	129.75	130.00	-1	3,174	-0.03%
2024/06/13	5	131.80	24	129.69	131.00	-19	3,199	-0.59%
2024/06/12	3	122.67	0	0.00	122.50	3	3,122	0.10%
2024/06/11	0	0.00	0	123.00	123.00	0	3,175	0.00%
2024/06/07	0.1	122.00	0	0.00	122.50	0.1	3,252	0.00%
2024/06/06	1.1	124.96	0	0.00	124.00	1.1	3,331	0.03%
2024/06/05	1	126.51	0	0.00	126.00	1	3,419	0.03%
2024/06/04	1	129.00	0	0.00	129.50	1	3,501	0.03%
2024/06/03	0	0.00	10	125.50	125.50	-10	3,670	-0.27%
2024/05/30	1	127.50	0	0.00	127.00	1	4,116	0.02%
2024/05/29	0	0.00	1	131.50	131.00	-1	4,213	-0.02%
2024/05/28	1	132.00	0	0.00	132.00	1	4,395	0.02%
2024/05/27	2	131.00	0	0.00	131.00	2	4,422	0.05%
2024/05/24	0.1	129.00	0	0.00	130.00	0.1	4,504	0.00%
2024/05/22	0	0.00	1	132.50	132.50	-1	4,640	-0.02%
2024/05/21	30	128.50	30	128.50	128.50	0	4,767	0.00%
2024/05/20	30	128.50	30	130.00	130.00	0	5,075	0.00%
2024/05/17	0	129.00	0	0.00	128.50	0	5,354	0.00%
2024/05/16	0	129.50	1	130.50	130.00	-1	5,652	-0.02%
2024/05/15	1	130.00	0	0.00	128.50	1	5,715	0.02%
2024/05/13	1	129.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	29.2	130.93	20	129.50	129.00	9.2	6,025	0.15%
2024/05/09	0	0.00	10	137.00	136.00	-10	6,017	-0.17%
2024/05/08	0	0.00	5	141.00	141.00	-5	6,125	-0.08%
2024/05/07	0	0.00	1.2	139.25	138.00	-1.2	6,160	-0.02%
2024/05/06	0	0.00	1	143.00	137.50	-1	6,159	-0.02%
2024/05/03	2	139.25	0	0.00	139.00	2	6,128	0.03%
2024/05/02	1	136.00	0	0.00	135.50	1	6,131	0.02%
2024/04/30	2	140.25	2	141.50	138.00	0	6,128	0.00%
2024/04/29	2	134.50	5	136.40	137.00	-3	6,095	-0.05%
2024/04/26	2	130.00	0	0.00	130.00	2	6,101	0.03%
2024/04/25	0.2	130.17	0	0.00	129.50	0.2	6,159	0.00%
2024/04/24	5.1	132.50	6	132.42	133.00	-1	6,199	-0.02%
2024/04/23	20	128.00	20	129.50	129.50	0	6,231	0.00%
2024/04/22	2.1	127.00	0	0.00	126.50	2.1	6,254	0.03%
2024/04/19	2.2	130.66	0	0.00	130.50	2.2	6,244	0.04%
2024/04/18	0	0.00	1	137.50	136.00	-1	6,235	-0.02%
2024/04/17	0	0.00	2	137.00	137.00	-2	6,273	-0.03%
2024/04/16	7.2	132.22	1	132.00	132.00	6.2	6,267	0.10%
2024/04/15	1.1	136.68	0	0.00	137.00	1.1	6,267	0.02%
2024/04/12	21.6	140.45	20	139.50	139.50	1.6	6,300	0.03%
2024/04/11	3.5	141.64	0	0.00	142.00	3.5	6,385	0.05%
2024/04/10	1	144.50	0	0.00	145.50	1	6,613	0.02%
2024/04/08	7	148.36	0	0.00	146.00	7	6,701	0.10%
2024/04/03	23	152.24	24	154.75	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	2	148.75	150.00	-2	6,505	-0.03%
2024/04/01	1	145.50	0.2	147.97	146.00	0.8	6,500	0.01%
2024/03/29	3	143.67	0	146.00	144.00	3	6,539	0.05%
2024/03/28	21.2	146.00	0	0.00	143.00	21.2	6,631	0.32%
2024/03/27	21	147.05	1.1	147.32	147.50	19.9	6,657	0.30%
2024/03/26	1	152.00	1	156.00	148.00	0	6,672	0.00%
2024/03/25	0	0.00	21	156.95	154.00	-21	6,721	-0.31%
2024/03/22	0	148.91	0	0.00	152.00	0	6,761	0.00%
2024/03/21	20	150.00	0	0.00	146.50	20	6,791	0.29%
2024/03/20	9	152.06	0	156.50	148.00	9	6,725	0.13%
2024/03/19	1	158.50	1	156.50	158.00	0	6,646	0.00%
2024/03/18	0	0.00	2	157.50	158.00	-2	6,507	-0.03%
2024/03/15	1	152.50	14.2	153.29	153.50	-13.2	6,533	-0.20%
2024/03/14	13.2	147.54	13	151.31	148.00	0.2	6,492	0.00%
2024/03/12	7	157.50	13	158.50	157.50	-6	6,554	-0.09%
2024/03/11	3	155.50	5.5	157.13	154.50	-2.5	6,616	-0.04%
2024/03/08	13.2	149.25	3.3	145.58	148.00	9.9	6,843	0.14%
2024/03/07	20	158.53	9	161.89	155.50	11	6,863	0.16%
2024/03/06	2	151.50	3	154.17	156.50	-1	6,810	-0.01%
2024/03/05	10	157.35	9.5	158.79	153.00	0.5	7,132	0.01%
2024/03/04	3	149.50	3.5	150.61	149.50	-0.5	6,935	-0.01%
2024/03/01	1	145.50	8	148.00	149.00	-7	7,028	-0.10%
2024/02/29	1.1	140.83	0	0.00	141.50	1.1	7,376	0.01%
2024/02/27	1.1	138.00	1.1	139.85	137.50	0	7,583	0.00%
2024/02/26	3.3	140.15	1	140.50	141.50	2.3	7,726	0.03%
2024/02/23	8	144.75	7.1	143.49	142.00	0.9	7,717	0.01%
2024/02/22	3	151.00	14.7	147.00	145.50	-11.6	7,700	-0.15%
2024/02/21	65.3	151.43	14	150.04	147.50	51.3	7,663	0.67%
2024/02/20	6	145.75	11	144.91	143.50	-5	7,390	-0.07%
2024/02/19	25	145.20	11	145.05	146.00	14	7,152	0.20%
2024/02/16	3.1	129.90	5	131.80	133.00	-1.9	6,911	-0.03%
2024/02/15	1.1	128.62	5.3	130.26	131.00	-4.2	6,907	-0.06%
2024/02/05	11.1	128.27	4	129.50	127.50	7.1	6,912	0.10%
2024/02/02	2	126.50	6	126.83	123.00	-4	7,017	-0.06%
2024/02/01	3	123.67	1.3	122.88	124.50	1.7	7,181	0.02%
2024/01/31	0.1	125.16	5	122.90	124.00	-4.9	7,284	-0.07%
2024/01/30	0.2	119.31	5	119.60	121.00	-4.8	7,457	-0.06%
2024/01/29	3	117.19	5	118.00	117.00	-2	7,574	-0.03%
2024/01/26	3.2	115.29	4	116.88	117.00	-0.8	7,741	-0.01%
2024/01/25	6	117.58	4	115.75	115.50	2	7,829	0.03%
2024/01/24	0.3	118.16	1	118.00	118.00	-0.7	8,076	-0.01%
2024/01/23	1	117.00	0.1	117.50	117.00	0.9	8,270	0.01%
2024/01/22	0	0.00	0	118.50	118.50	0	8,375	0.00%
2024/01/19	0	114.00	1	116.00	115.00	-1	8,337	-0.01%
2024/01/18	3.1	112.68	0	0.00	113.00	3.1	8,290	0.04%
2024/01/17	2.1	116.67	0	0.00	116.50	2.1	8,260	0.03%
2024/01/16	0.3	116.52	0	0.00	116.50	0.3	8,224	0.00%
2024/01/15	0.2	115.00	0	0.00	116.50	0.2	8,198	0.00%
2024/01/12	6.1	114.08	3	113.50	113.50	3.1	8,208	0.04%
2024/01/11	0	115.50	0	0.00	114.50	0	8,179	0.00%
2024/01/10	9	116.00	10	115.80	115.50	-1	8,148	-0.01%
2024/01/09	1	118.00	2	116.50	117.00	-1	8,130	-0.01%
2024/01/08	42	119.95	41	119.02	117.00	1	8,104	0.01%
2024/01/05	37	119.66	35	118.50	117.00	2	8,054	0.02%
2024/01/04	26	122.90	37	123.49	118.50	-11	7,944	-0.14%
2024/01/03	39	123.56	31	124.95	120.00	8	7,701	0.10%
2024/01/02	1	129.50	0	0.00	129.00	1	7,612	0.01%
2023/12/29	26	129.96	28	131.02	131.00	-2	7,661	-0.03%
2023/12/28	3	130.00	0	0.00	128.00	3	7,880	0.04%
2023/12/27	2	129.25	3	131.50	132.00	-1	7,841	-0.01%
2023/12/26	2	129.25	3	129.67	130.00	-1	7,810	-0.01%
2023/12/25	5	129.70	13	129.23	129.50	-8	7,736	-0.10%
2023/12/22	2	123.75	7	123.21	123.50	-5	7,629	-0.07%
2023/12/21	4	119.75	1	119.50	119.00	3	7,557	0.04%
2023/12/20	3	121.33	3	121.33	122.00	0	7,532	0.00%
2023/12/19	5	125.10	15	123.00	122.50	-10	7,433	-0.13%
2023/12/18	6	129.75	0	0.00	129.50	6	7,350	0.08%
2023/12/14	1	134.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	3	136.50	33	136.00	136.00	-30	7,405	-0.41%
2023/12/12	4	138.00	3	138.00	138.00	1	7,399	0.01%
2023/12/08	1	141.00	1	139.00	139.00	0	7,394	0.00%
2023/12/07	4	142.75	4	139.63	137.50	0	7,512	0.00%
2023/12/06	1	140.00	64	141.98	142.00	-63	7,637	-0.82%
2023/12/05	7	137.00	6	138.92	139.00	1	7,538	0.01%
2023/12/04	7	141.29	9	140.56	139.50	-2	7,401	-0.03%
2023/12/01	7	138.36	7	137.36	137.50	0	7,428	0.00%
2023/11/30	33	137.11	24	137.42	139.00	9	7,508	0.12%
2023/11/29	6	129.42	5	130.50	130.50	1	7,336	0.01%
2023/11/28	1	124.00	2	125.50	127.50	-1	7,309	-0.01%
2023/11/27	21	134.31	8.3	136.17	125.50	12.7	7,161	0.18%
2023/11/24	2	130.50	8	136.88	139.00	-6	6,737	-0.09%
2023/11/21	1	122.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	1	123.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	2	127.25	1	129.50	127.00	1	6,142	0.02%
2023/11/16	1	128.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	2	131.25	1	132.00	129.00	1	6,074	0.02%
2023/11/13	1	131.50	2	132.25	131.00	-1	5,958	-0.02%
2023/11/10	5	130.20	4	130.25	132.00	1	5,855	0.02%
2023/11/09	10	123.85	3	127.67	129.50	7	5,621	0.12%
2023/11/08	2	122.75	9	122.22	123.00	-7	5,388	-0.13%
2023/11/07	3	120.83	7	121.93	120.00	-4	5,235	-0.08%
2023/11/06	8	117.00	3	116.50	116.50	5	4,945	0.10%
2023/11/03	3	113.67	1	113.50	112.00	2	4,829	0.04%
2023/11/01	5	113.29	6	112.83	112.50	-1	4,719	-0.02%
2023/10/31	4	109.13	37	104.00	112.50	-33	4,614	-0.72%
2023/10/30	30	103.50	3	103.33	102.50	27	4,409	0.61%
2023/10/27	2	95.70	2	97.20	95.80	0	4,291	0.00%
2023/10/26	1	96.30	0	0.00	96.00	1	4,311	0.02%
2023/10/25	3	99.73	2	99.30	99.80	1	4,325	0.02%
2023/10/24	1	97.00	1	97.90	97.50	0	4,317	0.00%
2023/10/20	3	99.13	2	99.55	99.00	1	4,363	0.02%
2023/10/19	0	101.50	0	0.00	101.50	0	4,417	0.00%
2023/10/13	0	107.50	2	107.50	106.50	-2	4,614	-0.04%
2023/10/11	1	105.50	0	0.00	104.50	1	4,650	0.02%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/04	11	110.82	10	110.00	109.00	1	4,741	0.02%
2023/10/02	0	0.00	1	110.50	109.50	-1	4,710	-0.02%
2023/09/27	1	108.50	1	109.00	108.00	0	5,086	0.00%
2023/09/25	0	0.00	2	112.00	111.00	-2	5,119	-0.04%
2023/09/22	2	111.50	0	0.00	111.50	2	5,146	0.04%
2023/09/21	2	110.00	2	110.00	110.50	0	5,139	0.00%
2023/09/20	2	111.50	0	0.00	112.50	2	5,107	0.04%
2023/09/19	6	115.24	6	112.75	113.50	0	5,073	0.00%
2023/09/18	2	119.50	4	120.13	119.00	-2	4,963	-0.04%
2023/09/14	0	0.00	2	118.50	118.00	-2	4,887	-0.04%
2023/09/13	0	0.00	2	119.50	118.00	-2	4,824	-0.04%
2023/09/12	6	119.42	7	120.57	120.50	-1	4,754	-0.02%
2023/09/11	26	122.63	34	120.59	117.50	-8	4,616	-0.17%
2023/09/08	0	115.00	14.1	115.67	116.50	-14.1	4,370	-0.32%
2023/09/07	28	116.95	22	116.59	115.00	6	4,311	0.14%
2023/09/06	5	114.60	8	113.32	114.00	-3	4,118	-0.07%
2023/09/05	19	112.08	45	111.80	112.00	-26	3,955	-0.66%
2023/09/04	35.1	109.46	5.3	107.16	110.00	29.8	3,740	0.80%
2023/09/01	2	99.85	1.1	100.00	100.00	0.9	3,578	0.03%
2023/08/31	0	0.00	1	98.50	97.00	-1	3,519	-0.03%
2023/08/30	3	96.43	3	97.53	97.70	0	3,555	0.00%
2023/08/29	0.1	90.90	0	0.00	91.70	0.1	3,535	0.00%
2023/08/28	3.2	90.83	3	90.60	90.60	0.2	3,558	0.00%
2023/08/24	0	0.00	1	94.10	94.40	-1	3,576	-0.03%
2023/08/16	1	89.10	1	88.60	88.90	0	3,512	0.00%
2023/08/14	0.1	91.77	0	0.00	89.50	0.1	3,488	0.00%
2023/08/09	1	95.20	1	95.00	94.90	0	3,499	0.00%
2023/08/08	1	98.00	0	0.00	99.20	1	3,431	0.03%
2023/08/07	17	99.85	41	101.10	100.00	-24	3,397	-0.71%
2023/08/04	25	99.42	3	97.20	99.50	22	3,254	0.68%
2023/07/26	0.4	91.53	0	0.00	90.00	0.4	3,101	0.01%
2023/07/25	1	96.00	0	0.00	95.50	1	3,086	0.03%
2023/07/24	1	99.00	0	0.00	95.90	1	3,095	0.03%
2023/07/21	1	97.40	0	0.00	97.50	1	3,030	0.03%
2023/07/20	2	100.50	1	99.90	100.00	1	3,024	0.03%
2023/07/18	1	96.80	1	98.00	96.50	0	2,905	0.00%
2023/07/17	1.5	96.43	1	96.10	96.60	0.5	2,913	0.02%
2023/07/12	4	100.63	2	100.50	99.20	2	2,963	0.07%
2023/07/11	1	103.00	2	102.50	103.00	-1	2,923	-0.03%
2023/07/10	1	97.80	1	99.30	99.90	0	2,853	0.00%
2023/07/07	3	96.70	0	0.00	96.40	3	2,797	0.11%
2023/07/06	42.2	101.65	17	101.06	101.00	25.2	2,753	0.91%
2023/07/05	14	97.41	14	95.39	93.90	0	2,569	0.00%
2023/06/30	4	91.53	2	90.25	90.30	2	2,543	0.08%
2023/06/16	1	90.00	0	0.00	90.50	1	3,177	0.03%
2023/06/14	0	0.00	5	88.50	88.60	-5	3,176	-0.16%
2023/06/13	0	0.00	0	90.90	90.70	0	3,171	0.00%
2023/06/12	0	90.20	0	0.00	89.80	0	3,162	0.00%
2023/06/09	0	0.00	1	90.90	90.30	-1	3,153	-0.03%
2023/06/07	4	93.98	6	93.43	93.20	-2	3,092	-0.06%
2023/06/06	7	88.16	2	88.35	89.60	5	2,970	0.17%
2023/06/05	5	89.62	4	89.78	90.00	1	2,919	0.03%
2023/06/02	1.1	88.18	2	88.25	88.10	-0.9	2,829	-0.03%
2023/06/01	0	0.00	0	83.20	84.10	0	2,751	0.00%
2023/05/29	35	82.80	1	82.10	81.70	34	2,708	1.26%
2023/05/25	2	80.40	0	80.40	80.00	2	2,704	0.07%
2023/05/23	0	82.10	1	82.30	81.00	-1	2,793	-0.03%
2023/05/22	0	0.00	1	79.10	80.20	-1	2,834	-0.04%
2023/05/17	1	77.30	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	77.80	0	0.00	77.20	1	2,814	0.04%
2023/05/15	1.2	76.15	1	76.60	76.80	0.2	2,805	0.01%
2023/05/12	0	0.00	1	79.10	79.30	-1	2,795	-0.04%
2023/05/11	1	78.90	1	79.20	78.70	0	2,804	0.00%
2023/05/10	2	79.05	2	79.70	80.40	0	2,821	0.00%
2023/05/09	0.2	79.10	6	80.00	78.80	-5.8	2,816	-0.21%
2023/05/08	0	0.00	2	81.25	81.00	-2	2,812	-0.07%
2023/05/05	1	80.70	0	0.00	80.10	1	2,834	0.04%
2023/05/04	6	82.15	0	0.00	81.20	6	2,828	0.21%
2023/05/03	0	0.00	1	83.00	82.10	-1	2,846	-0.04%
2023/05/02	1	84.30	3	86.20	84.30	-2	2,862	-0.07%
2023/04/28	3	83.63	0	0.00	82.80	3	2,943	0.10%
2023/04/26	0	82.45	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0	0.00	1	87.80	83.00	-1	2,969	-0.03%
2023/04/21	5	90.00	2	89.70	89.00	3	2,953	0.10%
2023/04/20	8	91.41	2	92.20	90.60	6	2,945	0.20%
2023/04/19	1	94.80	0	0.00	94.10	1	3,037	0.03%
2023/04/18	3	94.10	1	94.40	93.00	2	3,004	0.07%
2023/04/17	31	93.70	1	93.40	93.90	30	3,010	1.00%
2023/04/14	11	90.36	0	91.00	90.40	11	2,968	0.37%
2023/04/13	0	0.00	1	91.10	90.40	-1	2,945	-0.03%
2023/04/11	3	90.60	4	92.18	93.70	-1	2,871	-0.03%
2023/04/07	1	89.30	5.1	90.41	90.60	-4.1	2,734	-0.15%
2023/04/06	0	0.00	2	87.25	89.00	-2	2,638	-0.08%
2023/03/31	1	86.30	0	0.00	87.20	1	2,585	0.04%
2023/03/30	12	87.34	13	87.12	87.80	-1	2,526	-0.04%
2023/03/29	34	89.04	29	87.00	85.10	5	2,387	0.21%
2023/03/28	2	82.70	2	83.30	82.30	0	2,095	0.00%
2023/03/27	4	80.90	4	82.30	82.80	0	1,974	0.00%
2023/03/24	0	0.00	3	79.60	80.90	-3	1,894	-0.16%
2023/03/23	1	78.10	0	0.00	78.10	1	1,841	0.05%
2023/03/20	0	0.00	8	77.90	77.30	-8	1,850	-0.43%
2023/03/16	0	0.00	5	72.10	72.10	-5	1,803	-0.28%
2023/03/15	5	75.20	0	0.00	74.00	5	1,808	0.28%
2023/03/14	3	74.50	0	0.00	74.10	3	1,819	0.16%
2023/03/13	0	75.50	2	75.00	75.50	-2	1,855	-0.11%
2023/03/09	0	0.00	1	79.70	77.80	-1	1,897	-0.05%
2023/03/08	1	78.90	0	0.00	78.90	1	1,918	0.05%
2023/03/07	2	78.70	0	0.00	78.50	2	1,953	0.10%
2023/03/06	2	78.80	0	0.00	79.30	2	1,982	0.10%
2023/02/24	3	76.70	0	0.00	76.70	3	2,435	0.12%
2023/02/22	0	0.00	8	77.70	77.50	-8	2,422	-0.33%
2023/02/21	2	82.10	4	82.00	79.20	-2	2,423	-0.08%
2023/02/20	1	81.00	2	80.70	81.00	-1	2,353	-0.04%
2023/02/15	5	76.70	0	0.00	76.10	5	2,374	0.21%
2023/02/08	0	78.80	0	0.00	78.80	0	2,417	0.00%
2023/02/03	1	76.20	1	77.00	75.60	0	2,440	0.00%
2023/02/02	1	78.00	2	78.70	78.40	-1	2,458	-0.04%
2023/02/01	2	78.25	1	77.80	77.90	1	2,486	0.04%
2023/01/31	0	0.00	6	79.08	79.50	-6	2,460	-0.24%
2023/01/30	51	78.97	56.3	79.53	79.90	-5.3	2,435	-0.22%
2023/01/17	1	72.00	1	73.00	74.20	0	2,326	0.00%
2023/01/13	0.1	71.20	1	71.30	70.50	-0.9	2,238	-0.04%
2023/01/12	0	0.00	1	73.60	72.50	-1	2,229	-0.04%
2023/01/10	1	74.10	1.2	74.55	74.20	-0.2	2,221	-0.01%
2023/01/09	8.2	75.71	2	75.50	75.20	6.2	2,193	0.28%
2023/01/06	0	0.00	5	73.32	73.10	-5	2,076	-0.24%
2023/01/05	1	71.20	2	72.30	71.90	-1	2,069	-0.05%
2022/12/30	2	68.30	0	0.00	68.10	2	2,013	0.10%
2022/12/29	0.1	66.60	0	68.70	69.10	0.1	2,026	0.00%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/23	5	67.96	0	0.00	67.70	5	2,102	0.24%
2022/12/20	1.2	70.30	3	67.70	67.10	-1.8	2,140	-0.08%
2022/12/19	0	0.00	1	71.60	71.20	-1	2,137	-0.05%
2022/12/16	2	70.20	2	71.10	71.40	0	2,139	0.00%
2022/12/12	1	70.60	1	70.10	70.90	0	2,117	0.00%
2022/12/08	1	70.60	1	70.90	70.60	0	2,100	0.00%
2022/12/06	7	74.21	4	74.50	73.20	3	2,080	0.14%
2022/12/05	2	75.55	2	74.85	74.50	0	2,069	0.00%
2022/12/01	1	75.80	3	76.23	75.40	-2	2,018	-0.10%
2022/11/30	2	76.55	1	77.30	75.40	1	1,996	0.05%
2022/11/29	0.3	76.50	0	0.00	76.40	0.3	1,991	0.01%
2022/11/28	1.1	78.56	0	0.00	78.80	1.1	1,970	0.05%
2022/11/25	1	80.10	2	80.30	79.30	-1	1,999	-0.05%
2022/11/24	3	80.10	29.3	76.65	81.50	-26.3	2,007	-1.31%
2022/11/23	28.1	75.40	1.2	74.69	75.50	26.9	1,717	1.57%
2022/11/22	0	0.00	0.1	69.04	68.70	-0.1	1,617	0.00%
2022/11/18	0	0.00	0.1	70.10	68.80	-0.1	1,630	0.00%
2022/11/17	0.2	70.20	0	0.00	70.50	0.2	1,689	0.01%
2022/11/15	0.1	68.20	0	0.00	68.50	0.1	1,755	0.01%
2022/11/14	0.1	67.20	0	0.00	67.20	0.1	1,735	0.01%
2022/11/11	4	66.88	4	65.83	65.80	0	1,720	0.00%
2022/11/10	0	0.00	0.5	66.10	66.90	-0.5	1,656	-0.03%
2022/11/09	17	64.52	1	64.60	64.50	16	1,622	0.99%
2022/11/08	0	0.00	16	63.60	62.70	-16	1,608	-0.99%
2022/11/04	0	0.00	1	63.60	63.50	-1	1,608	-0.06%
2022/11/01	1	62.00	1	62.30	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/19	0.1	61.40	0	0.00	60.60	0.1	1,494	0.01%
2022/10/13	2.3	57.93	1	57.60	55.20	1.3	1,456	0.09%
2022/10/12	2	59.40	1	60.40	58.80	1	1,436	0.07%
2022/10/11	0.2	59.20	0	0.00	59.60	0.2	1,429	0.01%
2022/10/06	2.2	63.02	0	0.00	63.70	2.2	1,440	0.15%
2022/10/05	1.2	63.75	1.2	65.05	65.00	0	1,425	0.00%
2022/10/04	1	61.70	0	0.00	61.40	1	1,376	0.07%
2022/09/29	0.2	59.20	0	0.00	60.20	0.2	1,383	0.01%
2022/09/28	0.3	61.27	0	0.00	59.70	0.3	1,402	0.02%
2022/09/27	0.4	63.60	1	63.50	63.50	-0.6	1,407	-0.04%
2022/09/26	0.4	68.10	0	0.00	66.10	0.4	1,423	0.03%
2022/09/21	0.4	71.75	0	0.00	71.40	0.4	1,442	0.03%
2022/09/20	1.2	73.35	1	72.80	72.80	0.2	1,452	0.01%
2022/09/15	1	76.40	2	76.60	76.50	-1	1,465	-0.07%
2022/09/14	2	74.70	1	74.80	75.60	1	1,480	0.07%
2022/09/13	1	78.00	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0.1	77.10	2	77.75	77.10	-1.9	1,525	-0.12%
2022/09/08	8	74.99	1	75.30	75.00	7	1,543	0.45%
2022/09/06	6.1	76.49	0	0.00	75.50	6.1	1,579	0.38%
2022/09/05	2	79.20	2	78.25	78.00	0	1,578	0.00%
2022/09/02	5	79.74	4	79.75	80.50	1	1,593	0.06%
2022/09/01	5	81.32	3	82.30	80.80	2	1,578	0.13%
2022/08/31	1	82.10	9	82.17	82.00	-8	1,524	-0.52%
2022/08/30	1	75.10	1	75.90	76.20	0	1,428	0.00%
2022/08/26	1	78.40	2	77.90	77.60	-1	1,501	-0.07%
2022/08/25	2	77.05	1	78.20	77.00	1	1,506	0.07%
2022/08/24	1	79.10	30	77.90	77.20	-29	1,540	-1.88%
2022/08/23	30.1	81.23	1	80.90	82.00	29.1	1,536	1.89%
2022/08/12	0	0.00	1	75.80	75.80	-1	1,539	-0.06%
2022/08/11	0	0.00	4	73.73	73.50	-4	1,545	-0.26%
2022/08/08	0	0.00	21	72.03	72.30	-21	1,647	-1.27%
2022/08/04	22.4	68.48	1	69.20	69.20	21.4	1,658	1.29%
2022/08/03	1	71.00	10	71.98	71.30	-9	1,638	-0.55%
2022/07/28	0	0.00	1	70.00	70.50	-1	1,747	-0.06%
2022/07/27	2.2	68.62	1	68.60	70.90	1.2	1,751	0.07%
2022/07/20	1	76.70	0	0.00	76.40	1	1,792	0.06%
2022/07/15	0	0.00	10	73.63	73.50	-10	1,835	-0.54%
2022/07/14	0	0.00	1	72.10	72.80	-1	1,835	-0.05%
2022/07/13	0	0.00	10	69.70	69.30	-10	1,821	-0.55%
2022/07/12	20.2	68.86	0	0.00	68.60	20.2	1,825	1.11%
2022/07/07	0	0.00	1	69.40	69.10	-1	1,815	-0.06%
2022/07/06	0.2	67.20	0	0.00	66.10	0.2	1,824	0.01%
2022/07/05	2.4	71.28	1	71.20	70.70	1.4	1,812	0.08%
2022/07/04	2.4	75.60	0	0.00	72.00	2.4	1,807	0.13%
2022/07/01	0	0.00	2	77.10	77.10	-2	1,816	-0.11%
2022/06/30	7	80.50	0	0.00	85.00	7	1,806	0.39%
2022/06/28	1	84.00	1	84.30	84.30	0	1,797	0.00%
2022/06/27	0	0.00	1	85.50	84.90	-1	1,802	-0.06%
2022/06/23	0.1	79.90	0	0.00	80.70	0.1	1,818	0.01%
2022/06/20	1.4	80.56	0	0.00	79.50	1.4	1,819	0.07%
2022/06/17	2.2	83.71	0	0.00	82.60	2.2	1,799	0.12%
2022/06/16	0.1	87.00	0	0.00	86.20	0.1	1,825	0.01%
2022/06/15	0	0.00	1	91.00	91.00	-1	1,818	-0.05%
2022/06/14	1	86.60	0	0.00	88.50	1	1,838	0.05%
2022/06/13	3	88.93	0	0.00	88.10	3	1,867	0.16%
2022/06/10	0	0.00	11	93.06	93.40	-11	1,872	-0.59%
2022/06/02	0	0.00	2	94.75	94.10	-2	1,939	-0.10%
2022/06/01	2	95.90	2	95.10	95.40	0	1,958	0.00%
2022/05/31	13	93.27	2.2	93.71	94.40	10.8	1,934	0.56%
2022/05/30	0	0.00	0	90.10	90.10	0	1,943	0.00%
2022/05/27	1	89.00	4	87.15	88.20	-3	1,926	-0.16%
2022/05/26	1	84.30	0	0.00	84.10	1	1,914	0.05%
2022/05/25	0	0.00	2	84.45	84.90	-2	1,933	-0.10%
2022/05/24	2	83.95	0	0.00	83.60	2	1,972	0.10%
2022/05/23	1	85.70	0	0.00	85.70	1	1,975	0.05%
2022/05/19	1.4	85.13	1	84.50	88.00	0.4	1,989	0.02%
2022/05/17	1	85.60	4	84.58	88.80	-3	1,971	-0.15%
2022/05/16	3	83.30	12	83.67	82.00	-9	1,938	-0.46%
2022/05/13	1	83.20	7	83.51	83.60	-6	1,979	-0.30%
2022/05/12	3	82.90	1	83.70	81.30	2	2,035	0.10%
2022/05/11	0	0.00	17	83.38	83.40	-17	2,082	-0.82%
2022/05/10	0	0.00	2	82.10	82.30	-2	2,107	-0.09%
2022/05/09	0.2	80.90	24	80.83	80.00	-23.8	2,170	-1.10%
2022/05/06	22.4	82.12	0	0.00	82.10	22.4	2,175	1.03%
2022/05/05	32	84.80	1	83.90	85.30	31	2,191	1.41%
2022/05/04	0	0.00	1	84.10	84.30	-1	2,143	-0.05%
2022/04/29	1	84.60	2	85.20	84.00	-1	2,152	-0.05%
2022/04/27	2.6	84.28	0	0.00	83.10	2.6	2,167	0.12%
2022/04/26	4	90.69	2	90.95	89.80	2	2,145	0.09%
2022/04/25	0.2	91.60	2	92.15	92.10	-1.8	2,135	-0.08%
2022/04/22	0	0.00	1	93.70	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	11	92.06	92.90	-11	2,136	-0.51%
2022/04/20	2	90.60	1	90.90	90.60	1	2,184	0.05%
2022/04/18	1.2	92.23	0	0.00	91.50	1.2	2,333	0.05%
2022/04/15	3.2	95.78	1	94.70	94.40	2.2	2,345	0.10%
2022/04/14	1	97.60	0	0.00	97.80	1	2,434	0.04%
2022/04/13	0	0.00	4	98.13	98.00	-4	2,452	-0.16%
2022/04/12	0.2	97.10	1	97.20	97.60	-0.8	2,501	-0.03%
2022/04/11	1	96.20	0	0.00	95.00	1	2,500	0.04%
2022/04/08	1	97.60	1	97.30	97.60	0	2,513	0.00%
2022/04/07	5.2	95.26	4	95.80	95.70	1.2	2,509	0.05%
2022/04/06	1	99.10	2	99.15	98.40	-1	2,477	-0.04%
2022/04/01	2	99.00	0	98.90	98.80	2	2,510	0.08%
2022/03/31	2	101.00	0	0.00	100.50	2	2,508	0.08%
2022/03/30	2	101.25	2	102.50	101.50	0	2,521	0.00%
2022/03/29	0	0.00	2	103.00	103.00	-2	2,559	-0.08%
2022/03/28	2	101.00	2	101.50	101.50	0	2,593	0.00%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/24	15	100.00	6	100.92	102.00	9	2,627	0.34%
2022/03/23	8	102.44	8	102.63	101.50	0	2,726	0.00%
2022/03/22	3	100.67	1	102.00	101.50	2	2,738	0.07%
2022/03/21	6	102.00	6	102.75	101.50	0	2,741	0.00%
2022/03/18	0	0.00	6	101.33	102.50	-6	2,723	-0.22%
2022/03/17	4	100.38	3	99.40	101.50	1	2,748	0.04%
2022/03/16	1	94.80	5	95.72	98.00	-4	2,722	-0.15%
2022/03/15	3.2	94.74	0	0.00	93.50	3.2	2,697	0.12%
2022/03/14	5.2	96.93	5	97.68	97.70	0.2	2,684	0.01%
2022/03/11	9	99.11	0	0.00	98.20	9	2,642	0.34%
2022/03/10	3	103.17	6	103.83	103.00	-3	2,574	-0.12%
2022/03/09	2	100.00	2	100.50	100.50	0	2,586	0.00%
2022/03/08	1.2	99.83	1	102.50	99.60	0.2	2,604	0.01%
2022/03/07	4	102.13	7	101.50	101.50	-3	2,589	-0.12%
2022/03/04	7	106.50	0	0.00	106.00	7	2,595	0.27%
2022/03/03	4	109.75	2	111.25	110.00	2	2,628	0.08%
2022/03/02	2	104.75	2	106.25	107.00	0	2,610	0.00%
2022/03/01	1	106.00	2	105.75	106.50	-1	2,633	-0.04%
2022/02/25	0	102.00	0	0.00	101.50	0	2,676	0.00%
2022/02/24	4.4	103.57	0.5	101.50	101.00	3.9	2,723	0.14%
2022/02/23	0	0.00	2	106.00	108.00	-2	2,710	-0.07%
2022/02/22	3	105.33	4.4	105.36	104.50	-1.4	2,759	-0.05%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	2	109.01	0	0.00	110.00	2	2,858	0.07%
2022/02/17	1	109.00	2	109.75	111.50	-1	2,913	-0.03%
2022/02/16	2	109.50	3	109.83	109.00	-1	2,929	-0.03%
2022/02/15	3	108.33	2	109.75	107.50	1	2,937	0.03%
2022/02/14	4.1	109.38	1	108.50	108.50	3.1	2,902	0.11%
2022/02/11	2.1	114.98	1	115.00	113.50	1.1	2,876	0.04%
2022/02/10	1	117.50	5	115.50	118.00	-4	2,850	-0.14%
2022/02/09	3	113.00	1	113.50	114.50	2	2,845	0.07%
2022/02/08	2.2	116.53	1	117.50	116.00	1.2	2,795	0.04%
2022/02/07	0.1	116.00	5	113.00	115.00	-4.9	2,876	-0.17%
2022/01/26	1.1	116.59	1	117.00	116.50	0.1	2,887	0.00%
2022/01/25	0.1	117.50	2	116.00	116.50	-1.9	2,991	-0.06%
2022/01/24	1	114.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	5	118.20	0	0.00	117.00	5	3,215	0.16%
2022/01/19	0	120.00	0	0.00	119.50	0	3,567	0.00%
2022/01/18	3.1	122.00	1	122.50	122.00	2.1	3,646	0.06%
2022/01/17	2	122.00	2	123.75	124.50	0	3,659	0.00%
2022/01/14	0	0.00	1	123.50	123.00	-1	3,713	-0.03%
2022/01/13	7	119.72	6	117.50	119.50	1	3,747	0.03%
2022/01/12	13	120.85	6	120.92	119.00	7	3,707	0.19%
2022/01/11	2	126.50	1	128.00	125.50	1	3,610	0.03%
2022/01/10	0	0.00	0.4	128.50	130.50	-0.4	3,587	-0.01%
2022/01/07	12	130.58	0	0.00	130.50	12	3,580	0.34%
2022/01/06	1.1	135.59	0	0.00	136.00	1.1	3,506	0.03%
2022/01/05	4	139.25	0	0.00	138.50	4	3,510	0.11%
2022/01/04	2	144.50	2	143.50	144.50	0	3,482	0.00%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	2	142.25	142.00	-2	3,549	-0.06%
2021/12/29	1	140.50	2	141.75	142.00	-1	3,609	-0.03%
2021/12/28	1	143.00	1	146.50	143.00	0	3,672	0.00%
2021/12/27	1	140.00	2	141.50	142.50	-1	3,682	-0.03%
2021/12/24	5	141.80	3	142.17	141.50	2	3,727	0.05%
2021/12/23	10.1	140.71	2	141.25	141.00	8.1	3,746	0.22%
2021/12/22	2.4	137.50	3	138.67	139.50	-0.6	3,769	-0.02%
2021/12/21	1	134.00	2	136.25	137.50	-1	3,741	-0.03%
2021/12/20	2	133.75	4	134.38	133.50	-2	3,731	-0.05%
2021/12/17	6.2	136.27	3	136.33	137.50	3.2	3,723	0.08%
2021/12/16	0	0.00	1	142.00	142.50	-1	3,647	-0.03%
2021/12/15	4	139.50	0	0.00	140.00	4	3,687	0.11%
2021/12/14	3	139.67	0	0.00	139.50	3	3,746	0.08%
2021/12/13	1	145.00	0	0.00	144.00	1	3,887	0.03%
2021/12/09	0.5	145.00	1	147.00	144.00	-0.5	4,040	-0.01%
2021/12/08	1	145.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/03	0	0.00	7	145.50	146.00	-7	4,183	-0.17%
2021/12/02	1	146.00	0	0.00	146.00	1	4,229	0.02%
2021/11/29	2	144.75	2	143.75	147.00	0	4,439	0.00%
2021/11/26	1	143.00	2	143.50	145.00	-1	4,498	-0.02%
2021/11/25	2	148.50	0.1	152.00	148.00	1.9	4,473	0.04%
2021/11/24	4.2	149.00	2	151.00	149.00	2.2	4,490	0.05%
2021/11/23	5.1	154.59	11	152.27	151.00	-5.9	4,467	-0.13%
2021/11/22	1	154.50	1	157.50	156.00	0	4,482	0.00%
2021/11/19	1.1	156.27	10	157.70	156.00	-8.9	4,636	-0.19%
2021/11/18	2.5	156.20	4	157.50	156.00	-1.5	4,675	-0.03%
2021/11/17	4	156.63	5	156.80	157.50	-1	4,698	-0.02%
2021/11/16	11	153.91	0	0.00	154.50	11	4,643	0.24%
2021/11/15	1	152.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	153.00	2.2	153.90	152.50	-1.2	4,614	-0.03%
2021/11/11	0	0.00	1.3	150.42	150.00	-1.3	4,616	-0.03%
2021/11/10	2	149.25	4	151.25	151.50	-2	4,664	-0.04%
2021/11/09	4	148.88	0	0.00	148.50	4	4,682	0.09%
2021/11/08	1	150.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	150.50	2	150.25	152.00	-1	4,661	-0.02%
2021/11/04	5	150.90	4	150.13	150.00	1	4,693	0.02%
2021/11/03	13	155.69	15	155.87	155.00	-2	4,630	-0.04%
2021/11/02	4	159.25	3	160.00	154.00	1	4,621	0.02%
2021/11/01	3	159.67	6	160.58	161.00	-3	4,584	-0.07%
2021/10/29	5	162.30	10	163.10	159.50	-5	4,642	-0.11%
2021/10/28	3	159.67	2	160.25	158.50	1	4,492	0.02%
2021/10/27	39	158.54	43.7	159.01	161.50	-4.7	4,457	-0.11%
2021/10/26	7	148.14	4	148.25	149.00	3	4,249	0.07%
2021/10/25	0	0.00	10	142.50	143.00	-10	4,228	-0.24%
2021/10/21	2	147.50	3	148.83	143.50	-1	4,357	-0.02%
2021/10/20	2	144.25	1	143.50	143.50	1	4,338	0.02%
2021/10/19	2	140.50	3	143.00	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	1	141.00	139.00	-1	4,745	-0.02%
2021/10/15	1	139.50	2	140.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	1	136.00	136.00	-1	5,063	-0.02%
2021/10/13	4	132.63	2	133.25	133.50	2	5,126	0.04%
2021/10/12	10	135.00	1	136.00	136.50	9	5,191	0.17%
2021/10/08	3	144.00	2	144.25	142.00	1	5,281	0.02%
2021/10/07	1	140.00	13	142.88	141.50	-12	5,378	-0.22%
2021/10/06	12	138.75	10	137.50	137.50	2	5,607	0.04%
2021/10/05	3	134.67	3	136.17	138.50	0	5,874	0.00%
2021/10/04	2	133.25	1	135.00	132.00	1	6,024	0.02%
2021/10/01	10.2	136.07	1	135.00	136.50	9.2	6,243	0.15%
2021/09/30	1	139.50	1	141.50	143.50	0	6,511	0.00%
2021/09/29	5.3	141.51	3	141.33	140.50	2.3	6,543	0.04%
2021/09/28	0	0.00	2	146.75	148.00	-2	6,625	-0.03%
2021/09/27	4	150.63	0	0.00	149.50	4	6,785	0.06%
2021/09/24	2.1	151.48	2	151.00	150.50	0.1	6,839	0.00%
2021/09/23	4.5	150.17	1	153.00	150.00	3.5	6,992	0.05%
2021/09/22	8	149.69	9	147.72	149.50	-1	7,012	-0.01%
2021/09/17	1.2	149.50	2	148.50	150.50	-0.9	7,006	-0.01%
2021/09/16	1	145.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	7.2	149.47	2	149.25	150.00	5.2	7,098	0.07%
2021/09/14	0	0.00	1	159.50	159.50	-1	7,042	-0.01%
2021/09/13	5	159.40	5	158.50	157.00	0	7,067	0.00%
2021/09/10	4	162.75	2	163.50	163.50	2	7,043	0.03%
2021/09/09	1	163.00	1	166.00	165.00	0	7,066	0.00%
2021/09/08	1	164.50	1	167.00	164.00	0	7,095	0.00%
2021/09/07	1	164.00	2	166.50	165.00	-1	7,193	-0.01%
2021/09/06	3.4	174.27	1	175.00	172.00	2.4	7,207	0.03%
2021/09/03	6	176.33	2	178.00	174.00	4	7,311	0.05%
2021/09/02	1	174.00	0	0.00	175.00	1	7,603	0.01%
2021/09/01	5.1	172.06	5	170.00	175.00	0.1	7,580	0.00%
2021/08/31	3	167.50	1	169.00	168.50	2	7,481	0.03%
2021/08/30	5	167.50	10	168.70	166.00	-5	7,499	-0.07%
2021/08/27	2	169.25	7	170.50	170.50	-5	7,502	-0.07%
2021/08/26	4	168.75	3	168.67	170.50	1	7,514	0.01%
2021/08/25	9	166.61	13	169.08	170.00	-4	7,537	-0.05%
2021/08/24	6	157.58	13	159.35	162.00	-7	7,398	-0.09%
2021/08/23	5	152.50	3	151.83	155.00	2	7,405	0.03%
2021/08/20	0	0.00	1	145.50	145.00	-1	7,416	-0.01%
2021/08/19	1	143.50	0	0.00	144.50	1	7,559	0.01%
2021/08/18	0	0.00	2	148.00	150.00	-2	7,845	-0.03%
2021/08/17	1	144.00	1	145.50	145.50	0	7,965	0.00%
2021/08/16	2	141.00	3	144.83	147.50	-1	7,970	-0.01%
2021/08/13	2	145.50	3	151.33	145.00	-1	7,943	-0.01%
2021/08/12	1	153.00	1	153.50	153.50	0	7,946	0.00%
2021/08/11	5	152.90	5	152.90	152.00	0	8,010	0.00%
2021/08/10	4.1	152.93	2	154.75	154.00	2.1	8,085	0.03%
2021/08/09	6	158.92	0	0.00	158.50	6	8,142	0.07%
2021/08/06	8	162.19	0	0.00	162.50	8	8,227	0.10%
2021/08/05	4	162.88	9	163.56	163.50	-5	8,291	-0.06%
2021/08/04	6	165.17	5	166.00	165.50	1	8,341	0.01%
2021/08/03	2	161.50	2	163.00	162.00	0	8,289	0.00%
2021/08/02	5.2	161.64	0	0.00	161.50	5.2	8,306	0.06%
2021/07/30	2	167.00	15	167.57	164.00	-13	8,322	-0.16%
2021/07/29	3	165.17	1	165.00	167.00	2	8,323	0.02%
2021/07/28	4	163.75	5	166.60	165.00	-1	8,391	-0.01%
2021/07/27	10.2	173.25	7	174.79	169.50	3.2	8,463	0.04%
2021/07/26	5	177.20	2	178.25	177.50	3	8,524	0.04%
2021/07/23	12.2	178.87	8	176.50	176.00	4.2	8,542	0.05%
2021/07/22	14.2	186.73	28	191.59	183.50	-13.8	8,500	-0.16%
2021/07/21	31	185.40	21.2	184.83	187.50	9.8	8,323	0.12%
2021/07/20	8	177.63	6	177.08	173.50	2	8,132	0.02%
2021/07/19	2	180.25	3	180.67	181.00	-1	8,090	-0.01%
2021/07/16	15.1	180.59	9	181.06	178.00	6.1	8,076	0.08%
2021/07/15	2	185.00	0	0.00	186.00	2	8,031	0.02%
2021/07/14	4	182.38	14	186.61	187.00	-10	7,974	-0.13%
2021/07/13	25.4	186.13	18.1	190.43	181.50	7.3	7,875	0.09%
2021/07/12	21	184.55	32	185.72	187.00	-11	7,644	-0.14%
2021/07/09	28	173.57	36	172.08	171.00	-8	7,354	-0.11%
2021/07/08	25	168.86	6	170.00	170.00	19	7,228	0.26%
2021/07/07	16	166.34	23.2	166.17	167.50	-7.2	7,034	-0.10%
2021/07/06	3	161.50	34.2	160.49	160.50	-31.1	6,822	-0.46%
2021/07/05	6.1	162.66	3	162.83	161.50	3.1	6,856	0.04%
2021/07/02	0	0.00	19.1	157.37	160.50	-19.1	6,846	-0.28%
2021/07/01	14	151.39	6	152.92	150.00	8	6,993	0.11%
2021/06/30	41	157.83	42	156.90	155.50	-1	6,981	-0.01%
2021/06/29	0	0.00	6	155.75	154.00	-6	6,883	-0.09%
2021/06/28	1	156.00	1	156.00	156.50	0	6,977	0.00%
2021/06/25	38	157.07	7	156.64	155.00	31	6,965	0.45%
2021/06/24	45	157.86	57	157.08	155.50	-12	6,906	-0.17%
2021/06/23	7	152.07	6	151.67	152.00	1	6,737	0.01%
2021/06/22	5	150.30	7.1	149.95	148.50	-2.1	6,674	-0.03%
2021/06/21	0	0.00	2	147.50	149.50	-2	6,650	-0.03%
2021/06/18	3	149.83	5	148.50	149.00	-2	6,656	-0.03%
2021/06/17	2	147.00	3	148.17	151.00	-1	6,696	-0.01%
2021/06/16	13	149.81	32	148.56	148.50	-19	6,684	-0.28%
2021/06/15	2.2	149.18	5	150.70	151.00	-2.8	6,544	-0.04%
2021/06/11	36	148.60	5	147.70	147.00	31	6,582	0.47%
2021/06/10	12	150.17	18	150.47	147.00	-6	6,566	-0.09%
2021/06/09	1	141.00	2	140.25	141.00	-1	6,218	-0.02%
2021/06/08	2	138.50	0	0.00	138.00	2	6,244	0.03%
2021/06/07	3	138.17	5	138.20	138.50	-2	6,302	-0.03%
2021/06/04	3	138.50	5	137.00	140.00	-2	6,304	-0.03%
2021/06/03	2	138.50	7	137.93	137.50	-5	6,390	-0.08%
2021/06/02	7	138.00	10	137.95	136.00	-3	6,376	-0.05%
2021/06/01	4	142.25	2	143.00	143.00	2	6,310	0.03%
2021/05/28	5	139.10	8	140.13	141.50	-3	6,278	-0.05%
2021/05/27	4	138.75	3	141.67	138.00	1	6,266	0.02%
2021/05/26	27	137.06	12	137.17	135.50	15	6,186	0.24%
2021/05/25	1	131.50	25.2	133.83	135.00	-24.2	5,925	-0.41%
2021/05/24	6	122.92	0	0.00	123.00	6	5,848	0.10%
2021/05/21	1	120.00	2	120.25	122.00	-1	5,878	-0.02%
2021/05/20	1	118.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	0	0.00	1	120.00	121.50	-1	6,021	-0.02%
2021/05/18	6	120.67	3	122.00	123.00	3	6,011	0.05%
2021/05/17	4	114.25	6	116.33	117.00	-2	6,035	-0.03%
2021/05/14	9.1	118.82	3	122.33	116.00	6.1	6,001	0.10%
2021/05/13	1	120.50	1	119.50	121.50	0	6,052	0.00%
2021/05/12	1.1	109.90	3	111.67	113.00	-2	6,237	-0.03%
2021/05/11	1.1	120.00	6	118.83	119.00	-5	6,303	-0.08%
2021/05/10	9	129.89	2	131.75	129.50	7	6,376	0.11%
2021/05/07	21	133.26	7	132.43	134.50	14	6,490	0.22%
2021/05/06	0	0.00	1	125.00	124.00	-1	6,531	-0.02%
2021/05/05	21	130.71	11	133.00	127.00	10	6,646	0.15%
2021/05/04	7.6	128.75	4.4	130.56	129.00	3.2	6,867	0.05%
2021/05/03	11.8	144.74	14	145.14	141.50	-2.2	7,454	-0.03%
2021/04/29	7	156.29	2	156.00	156.00	5	7,692	0.06%
2021/04/28	4	160.88	9	159.55	158.00	-5	7,845	-0.06%
2021/04/27	6	155.58	10	157.50	159.00	-4	7,982	-0.05%
2021/04/26	2	151.75	1	153.97	152.00	1	8,109	0.01%
2021/04/23	25	150.44	14	151.04	152.00	11	8,168	0.13%
2021/04/22	6	151.83	0	0.00	148.50	6	8,232	0.07%
2021/04/21	6	156.00	2	156.00	156.00	4	8,435	0.05%
2021/04/20	1	159.00	1	158.54	159.00	0	8,825	0.00%
2021/04/19	0	0.00	3	157.00	158.00	-3	9,012	-0.03%
2021/04/16	0	0.00	6	153.50	152.50	-6	9,471	-0.06%
2021/04/15	3	154.50	1	154.50	156.00	2	9,474	0.02%
2021/04/14	3	153.17	3	154.00	155.00	0	9,509	0.00%
2021/04/13	10	161.85	11	160.68	158.50	-1	9,638	-0.01%
2021/04/12	5.1	165.10	2	166.75	163.00	3.1	9,678	0.03%
2021/04/09	6	166.33	4	167.63	164.00	2	9,762	0.02%
2021/04/08	5	167.90	4	170.38	166.50	1	9,878	0.01%
2021/04/07	10	165.35	14	166.61	165.50	-4	9,876	-0.04%
2021/04/06	0	0.00	6	156.50	157.00	-6	9,798	-0.06%
2021/04/01	2	154.25	1	154.50	153.00	1	10,358	0.01%
2021/03/31	2	154.75	4.2	151.66	156.00	-2.2	10,433	-0.02%
2021/03/30	2	147.50	1	148.50	149.00	1	10,451	0.01%
2021/03/29	1.1	146.45	5	146.50	147.50	-3.9	10,529	-0.04%
2021/03/26	3	143.67	3	144.50	145.50	0	10,544	0.00%
2021/03/25	4.1	140.74	2	141.75	141.00	2.1	10,589	0.02%
2021/03/24	3	143.83	7	143.21	142.50	-4	10,613	-0.04%
2021/03/23	2	142.25	0	0.00	142.50	2	10,681	0.02%
2021/03/22	10	140.80	1	141.00	141.00	9	10,744	0.08%
2021/03/19	5.1	145.02	1	144.50	144.50	4.1	10,707	0.04%
2021/03/18	4	147.88	2	148.00	148.00	2	10,725	0.02%
2021/03/17	1	148.50	1	146.00	146.00	0	10,821	0.00%
2021/03/16	5	146.80	10	146.10	146.50	-5	10,811	-0.05%
2021/03/15	9	149.33	2	148.00	147.50	7	10,953	0.06%
2021/03/12	1	154.50	2	152.00	152.00	-1	10,983	-0.01%
2021/03/11	3	149.67	5	149.60	150.50	-2	11,073	-0.02%
2021/03/10	2.2	149.55	5	149.80	148.00	-2.8	11,186	-0.03%
2021/03/09	13	147.73	5	147.20	149.50	8	11,559	0.07%
2021/03/08	4	158.37	4	153.62	152.50	0	12,197	0.00%
2021/03/05	1	154.01	4	155.13	156.50	-3	12,262	-0.02%
2021/03/04	3	160.17	1	158.00	158.00	2	12,337	0.02%
2021/03/03	3	161.83	3	162.85	163.00	0	12,440	0.00%
2021/03/02	2	162.75	3	162.33	161.00	-1	12,817	-0.01%
2021/02/26	8	159.81	0	0.00	159.50	8	12,899	0.06%
2021/02/25	1	169.50	4	168.25	166.00	-3	12,939	-0.02%
2021/02/24	21	169.02	5	168.30	166.50	16	13,244	0.12%
2021/02/23	7	169.57	3.1	167.85	167.50	4	13,435	0.03%
2021/02/22	1	171.50	2	172.75	171.00	-1	13,582	-0.01%
2021/02/19	3	166.83	3	166.51	167.00	0	13,916	0.00%
2021/02/18	0	0.00	1	163.50	164.50	-1	14,899	-0.01%
2021/02/17	3	163.67	1	164.00	164.50	2	15,466	0.01%
2021/02/05	1	157.00	2	157.50	156.00	-1	15,559	-0.01%
2021/02/04	36	158.65	42	158.96	159.50	-6	15,583	-0.04%
2021/02/03	17	167.26	29	168.79	163.00	-12	15,439	-0.08%
2021/02/02	72	163.69	72	162.04	168.00	0	15,199	0.00%
2021/02/01	28	153.46	25	152.70	155.50	3	15,066	0.02%
2021/01/29	39	158.01	39	157.72	155.00	0	14,987	0.00%
2021/01/28	13	161.96	28	162.23	160.00	-15	14,856	-0.10%
2021/01/27	62	167.64	54	167.74	166.50	8	14,893	0.05%
2021/01/26	8	168.69	7	168.00	163.00	1	14,728	0.01%
2021/01/25	150	172.13	137	173.01	167.00	13	14,401	0.09%	大買/大賣/
2021/01/22	15	160.53	18	161.83	166.00	-3	13,660	-0.02%
2021/01/21	11	151.86	23	151.96	151.00	-12	13,328	-0.09%
2021/01/20	3	147.17	2	149.75	146.50	1	13,151	0.01%
2021/01/19	6	149.67	17	148.82	150.00	-11	12,974	-0.08%
2021/01/18	4	141.63	2.1	140.08	142.50	1.9	12,790	0.02%
2021/01/15	9	142.28	5	143.70	142.50	4	12,768	0.03%
2021/01/14	8	148.94	3	148.83	146.00	5	12,692	0.04%
2021/01/13	21	148.29	21.1	148.93	149.00	-0.1	12,473	0.00%
2021/01/12	9	142.83	4	143.13	140.00	5	12,074	0.04%
2021/01/11	19	141.82	21	143.00	144.50	-2	11,881	-0.02%
2021/01/08	3.1	133.02	1	134.00	134.00	2.1	11,457	0.02%
2021/01/07	4	133.13	3	134.00	132.50	1	11,486	0.01%
2021/01/06	13	134.08	4	135.38	133.50	9	11,728	0.08%
2021/01/05	3	138.00	2	138.25	138.50	1	11,645	0.01%
2021/01/04	6	135.75	5.2	135.87	138.50	0.8	11,776	0.01%
2020/12/31	3	136.67	3	139.83	135.00	0	11,690	0.00%
2020/12/30	2	137.75	2	137.25	137.00	0	11,732	0.00%
2020/12/29	6	137.42	2	136.50	136.50	4	11,841	0.03%
2020/12/28	15	135.13	27.1	138.40	138.00	-12.1	11,835	-0.10%
2020/12/25	0	0.00	2	130.75	131.00	-2	11,339	-0.02%
2020/12/24	3	127.33	3	128.17	127.00	0	11,406	0.00%
2020/12/23	1	128.00	3	125.50	128.00	-2	11,591	-0.02%
2020/12/22	0	0.00	1	126.50	122.00	-1	11,699	-0.01%
2020/12/21	1	125.00	17	125.00	126.00	-16	11,830	-0.14%
2020/12/18	2	124.75	1	125.50	123.00	1	11,962	0.01%
2020/12/17	0	0.00	1	124.00	125.50	-1	12,014	-0.01%
2020/12/16	6	121.58	0	0.00	123.50	6	12,000	0.05%
2020/12/15	1	119.00	2	119.25	119.00	-1	12,041	-0.01%
2020/12/14	1	124.50	2	122.00	121.00	-1	12,254	-0.01%
2020/12/11	6	122.75	7	122.79	121.50	-1	12,564	-0.01%
2020/12/10	3	124.67	6	125.58	125.00	-3	12,969	-0.02%
2020/12/09	13	126.73	7	129.29	128.50	6	13,476	0.04%
2020/12/08	3	124.00	3	123.83	124.50	0	13,588	0.00%
2020/12/07	4	123.88	11	123.45	123.00	-7	13,556	-0.05%
2020/12/04	18	129.03	15	128.27	129.00	3	13,392	0.02%
2020/12/03	13	131.96	12	131.04	128.00	1	13,218	0.01%
2020/12/02	14	130.25	16.1	129.32	131.00	-2.1	12,834	-0.02%
2020/12/01	1	122.50	7	121.36	123.50	-6	12,089	-0.05%
2020/11/30	3	123.50	16	123.28	121.50	-13	12,080	-0.11%
2020/11/27	4.5	123.89	11	123.86	122.00	-6.5	11,996	-0.05%
2020/11/26	54.6	123.63	50	124.71	124.50	4.6	11,870	0.04%
2020/11/25	4	118.88	5	117.30	117.00	-1	11,431	-0.01%
2020/11/24	5	121.10	3	121.83	120.50	2	11,304	0.02%
2020/11/23	26	125.50	21	125.60	122.00	5	11,216	0.04%
2020/11/20	95	122.32	125	121.95	126.00	-30	10,951	-0.27%	大賣/
2020/11/19	55	121.93	36	121.93	121.00	19	10,676	0.18%
2020/11/18	132	120.33	113	119.95	121.50	19	10,487	0.18%	大買/大賣/
2020/11/17	61.1	123.02	58	122.91	118.50	3.1	10,075	0.03%
2020/11/16	25	116.96	70	117.92	119.00	-45	9,131	-0.49%
2020/11/13	12	107.92	9.4	108.36	108.50	2.6	8,563	0.03%
2020/11/12	2	103.00	2	103.75	104.50	0	8,433	0.00%
2020/11/11	1	102.50	3	102.50	102.50	-2	8,359	-0.02%
2020/11/10	1	103.00	0	0.00	100.50	1	8,369	0.01%
2020/11/09	0	104.00	0	0.00	104.00	0	8,364	0.00%
2020/11/06	1	103.50	2	103.50	103.00	-1	8,358	-0.01%
2020/11/05	1	102.50	5	101.90	103.00	-4	8,347	-0.05%
2020/11/04	9	103.72	5	103.20	102.50	4	8,368	0.05%
2020/11/03	1	101.50	1	100.50	100.50	0	8,487	0.00%
2020/11/02	2	98.30	6	98.90	99.50	-4	8,522	-0.05%
2020/10/30	0.5	98.60	0	0.00	98.50	0.5	8,509	0.01%
2020/10/29	1	100.00	3	100.23	100.50	-2	8,513	-0.02%
2020/10/28	6	102.92	2	104.25	102.00	4	8,516	0.05%
2020/10/27	7	103.36	8	103.38	104.50	-1	8,513	-0.01%
2020/10/26	1	103.50	1	102.50	102.00	0	8,498	0.00%
2020/10/23	2	102.75	6	103.50	104.00	-4	8,564	-0.05%
2020/10/22	3	101.33	0	0.00	101.00	3	8,547	0.04%
2020/10/21	0	0.00	4	104.00	102.50	-4	8,582	-0.05%
2020/10/20	7	103.50	3	102.83	102.50	4	8,585	0.05%
2020/10/19	1	104.00	0	0.00	103.00	1	8,628	0.01%
2020/10/16	15	104.10	1	102.50	101.00	14	8,639	0.16%
2020/10/15	2	105.00	2	103.50	103.50	0	8,629	0.00%
2020/10/14	15	107.67	9	108.94	105.00	6	8,754	0.07%
2020/10/13	5	105.00	3	105.00	106.00	2	8,527	0.02%
2020/10/12	16	104.72	17	104.91	106.00	-1	8,498	-0.01%
2020/10/08	1	101.50	7	101.57	101.00	-6	8,424	-0.07%
2020/10/07	12	104.54	10	104.00	102.50	2	8,470	0.02%
2020/10/06	29	104.21	45.3	104.78	104.50	-16.3	8,478	-0.19%
2020/10/05	4	102.50	6	102.33	103.50	-2	8,798	-0.02%
2020/09/30	2	100.50	2	100.50	101.50	0	9,160	0.00%
2020/09/29	19	100.83	9	101.11	101.00	10	9,258	0.11%
2020/09/28	77.1	97.79	50	99.62	102.00	27.1	9,259	0.29%
2020/09/25	109	96.74	144	97.40	94.60	-35	9,281	-0.38%	大買/大賣/
2020/09/24	12	98.66	39	98.78	97.10	-27	9,450	-0.29%
2020/09/23	128	99.48	114.4	99.31	102.00	13.6	9,534	0.14%	大買/大賣/
2020/09/22	92	97.05	123	96.83	98.00	-31	9,348	-0.33%	大賣/
2020/09/21	2.1	99.48	3	99.63	97.40	-0.9	9,295	-0.01%
2020/09/18	12	99.18	11	99.06	98.60	1	9,229	0.01%
2020/09/17	23	101.93	22	101.77	100.00	1	9,114	0.01%
2020/09/16	25.1	101.28	19	100.75	100.00	6.1	8,922	0.07%
2020/09/15	31	100.38	25	99.91	102.00	6	8,637	0.07%
2020/09/14	25	98.96	31	99.45	96.70	-6	8,137	-0.07%
2020/09/11	27	92.75	25	93.44	95.30	2	7,562	0.03%
2020/09/10	4	89.48	1	90.00	89.20	3	7,233	0.04%
2020/09/09	1	87.80	2	86.95	89.00	-1	7,201	-0.01%
2020/09/08	0	0.00	2	87.65	88.20	-2	7,241	-0.03%
2020/09/07	18	88.51	11	88.33	87.40	7	7,315	0.10%
2020/09/04	1	87.10	7	86.40	87.40	-6	7,363	-0.08%
2020/09/03	5	89.24	6	89.65	88.00	-1	7,371	-0.01%
2020/09/02	1	87.20	0	0.00	87.30	1	7,348	0.01%
2020/09/01	12	85.27	5	85.26	85.10	7	7,370	0.09%
2020/08/28	6	87.02	6	86.87	87.20	0	7,879	0.00%
2020/08/27	13	88.78	7	88.20	88.10	6	7,968	0.08%
2020/08/26	6	89.65	6	89.57	89.50	0	8,010	0.00%
2020/08/25	1	85.00	5	85.30	85.00	-4	7,989	-0.05%
2020/08/24	3	83.73	1	84.00	85.00	2	8,016	0.02%
2020/08/21	8	83.46	10	82.60	84.50	-2	8,076	-0.02%
2020/08/20	9	81.64	7	81.26	81.50	2	8,083	0.02%
2020/08/19	1	88.30	5	86.70	86.20	-4	8,041	-0.05%
2020/08/18	2	88.90	9	90.09	88.80	-7	8,071	-0.09%
2020/08/17	6	91.80	1	92.20	91.70	5	8,058	0.06%
2020/08/14	5	92.46	2	92.25	92.60	3	8,104	0.04%
2020/08/13	1	92.30	0	0.00	91.60	1	8,157	0.01%
2020/08/12	0	0.00	2	93.15	93.10	-2	8,303	-0.02%
2020/08/11	3	95.37	1	95.30	94.60	2	8,348	0.02%
2020/08/10	4	97.13	0	0.00	96.10	4	8,378	0.05%
2020/08/07	17	100.46	16	100.57	98.50	1	8,401	0.01%
2020/08/05	3	97.53	1	98.10	97.50	2	8,329	0.02%
2020/08/03	4	96.73	1	96.20	96.10	3	9,128	0.03%
2020/07/31	1	97.20	7	94.87	97.20	-6	9,216	-0.07%
2020/07/30	0	0.00	6	94.50	94.50	-6	9,312	-0.06%
2020/07/29	7	91.99	2	92.65	93.80	5	9,369	0.05%
2020/07/28	11	93.47	7	93.56	91.90	4	9,396	0.04%
2020/07/27	8	96.61	3	96.37	95.90	5	9,428	0.05%
2020/07/24	10	99.07	22	98.39	96.10	-12	9,679	-0.12%
2020/07/23	12	99.21	4	98.58	98.60	8	9,680	0.08%
2020/07/22	6	98.95	6	98.70	99.10	0	9,783	0.00%
2020/07/21	4	97.25	15	97.03	97.70	-11	9,763	-0.11%
2020/07/20	25	95.54	16	95.94	95.40	9	9,771	0.09%
2020/07/17	23	98.84	46	98.05	97.20	-23	9,794	-0.23%
2020/07/16	16	96.53	3	96.70	96.30	13	9,711	0.13%
2020/07/15	9	96.73	9	97.34	96.00	0	9,738	0.00%
2020/07/14	30	98.59	10	99.24	97.70	20	9,932	0.20%
2020/07/13	7	101.29	9	100.56	102.00	-2	9,837	-0.02%
2020/07/10	16	102.91	11	102.18	101.00	5	9,772	0.05%
2020/07/09	41	109.48	38	109.36	107.00	3	9,605	0.03%
2020/07/08	25	106.86	23	107.74	110.50	2	9,125	0.02%
2020/07/07	10	101.31	11	99.59	101.00	-1	8,593	-0.01%
2020/07/06	6	100.68	16	100.44	101.00	-10	8,494	-0.12%
2020/07/03	36	99.57	34	102.00	98.20	2	8,424	0.02%
2020/07/02	10	98.13	23	98.57	99.10	-13	8,282	-0.16%
2020/07/01	18	95.73	10	95.24	95.60	8	7,965	0.10%
2020/06/30	4	89.78	6	90.30	90.50	-2	7,750	-0.03%
2020/06/29	11	90.56	3	90.47	90.60	8	7,847	0.10%
2020/06/24	12	92.14	1	92.20	91.90	11	7,896	0.14%
2020/06/23	0	0.00	2	92.30	92.20	-2	8,098	-0.02%
2020/06/22	5	94.70	6	93.75	93.40	-1	8,226	-0.01%
2020/06/18	2	93.20	1	92.60	93.10	1	8,361	0.01%
2020/06/17	4	92.33	1	93.70	93.00	3	8,467	0.04%
2020/06/16	8	92.75	3	92.40	93.30	5	8,585	0.06%
2020/06/15	5	91.22	14	91.14	89.90	-9	8,755	-0.10%
2020/06/12	3	88.30	10	88.02	91.40	-7	8,897	-0.08%
2020/06/11	2	94.10	12	93.13	90.10	-10	9,037	-0.11%
2020/06/10	7	94.44	16	94.36	94.50	-9	9,128	-0.10%
2020/06/09	7	93.19	8	93.64	93.70	-1	9,272	-0.01%
2020/06/08	15	93.25	12	94.79	93.00	3	9,412	0.03%
2020/06/05	5	94.10	5	93.90	94.00	0	9,435	0.00%
2020/06/04	9	93.76	19	94.36	93.50	-10	9,492	-0.11%
2020/06/03	51	95.58	34	94.96	93.70	17	9,494	0.18%
2020/06/02	5	92.80	6	92.13	91.10	-1	9,284	-0.01%
2020/06/01	14	91.65	1	91.70	91.90	13	9,379	0.14%
2020/05/29	2	88.10	16	88.06	90.80	-14	9,702	-0.14%
2020/05/28	7	89.44	1	87.80	87.80	6	9,720	0.06%
2020/05/27	7	89.50	7	89.43	88.80	0	9,788	0.00%
2020/05/26	0	0.00	1	89.50	88.50	-1	9,806	-0.01%
2020/05/25	13	87.21	5.2	87.55	88.80	7.8	9,789	0.08%
2020/05/22	12	85.78	6	85.57	85.90	6	9,781	0.06%
2020/05/21	2	86.45	8	87.78	88.80	-6	9,752	-0.06%
2020/05/20	5	85.54	3	85.70	85.30	2	9,695	0.02%
2020/05/19	9	86.86	2	86.70	86.70	7	9,667	0.07%
2020/05/18	7	87.33	4	88.03	85.80	3	9,616	0.03%
2020/05/15	6	91.78	3	92.33	91.10	3	9,483	0.03%
2020/05/14	2	92.65	3	93.03	92.30	-1	9,493	-0.01%
2020/05/13	1	94.20	8	93.91	95.30	-7	9,489	-0.07%
2020/05/12	4.1	93.96	4	95.10	93.40	0.1	9,548	0.00%
2020/05/11	52	99.24	74	98.61	97.50	-22	9,540	-0.23%
2020/05/08	58	95.14	55	94.59	96.10	3	9,189	0.03%
2020/05/07	10	90.85	12	91.23	91.40	-2	8,821	-0.02%
2020/05/06	5.1	89.84	2	89.80	89.00	3.1	8,781	0.04%
2020/05/05	1	89.70	20	88.60	88.50	-19	8,759	-0.22%
2020/05/04	3	88.67	20	88.41	88.50	-17	9,065	-0.19%
2020/04/30	23	91.87	1.5	90.67	90.60	21.5	9,148	0.23%
2020/04/29	36	93.30	28	92.39	91.50	8	9,139	0.09%
2020/04/28	2	89.50	2	89.35	89.80	0	8,958	0.00%
2020/04/27	3	88.53	6	88.82	88.70	-3	9,014	-0.03%
2020/04/24	4	87.03	1.3	87.27	87.60	2.7	8,918	0.03%
2020/04/23	8	88.35	5	87.00	87.00	3	8,920	0.03%
2020/04/22	1	86.40	3	85.47	87.50	-2	8,959	-0.02%
2020/04/21	1	87.00	0	0.00	86.10	1	8,978	0.01%
2020/04/20	4	87.53	1	86.50	87.90	3	9,018	0.03%
2020/04/17	28	89.63	26	91.35	88.10	2	8,971	0.02%
2020/04/16	1	88.10	8	87.91	87.80	-7	8,827	-0.08%
2020/04/15	3	87.67	5	88.14	87.80	-2	8,853	-0.02%
2020/04/14	6	86.95	8	86.96	88.00	-2	9,047	-0.02%
2020/04/13	17.2	84.54	30	84.18	85.30	-12.8	9,083	-0.14%
2020/04/10	6.2	86.88	5.1	86.73	86.20	1	9,123	0.01%
2020/04/09	35.1	88.79	37	88.03	86.50	-1.9	9,195	-0.02%
2020/04/08	5	90.14	3	90.37	89.60	2	9,340	0.02%
2020/04/07	18	87.52	10	87.51	87.30	8	9,232	0.09%
2020/04/06	29.1	80.01	30	81.32	81.20	-0.9	9,085	-0.01%
2020/04/01	1	78.40	3.1	77.79	79.50	-2.1	9,076	-0.02%
2020/03/31	20	78.42	38	79.37	77.90	-18	9,050	-0.20%
2020/03/30	13	76.68	13	75.72	78.40	0	9,000	0.00%
2020/03/27	18	77.48	10	78.04	75.70	8	8,991	0.09%
2020/03/26	14	74.32	9	74.82	75.70	5	8,840	0.06%
2020/03/25	20	75.21	13	74.57	75.70	7	8,754	0.08%
2020/03/24	6.2	68.70	32	68.82	69.80	-25.9	8,674	-0.30%
2020/03/23	17.2	62.72	10	62.43	63.80	7.2	8,641	0.08%
2020/03/20	42	61.92	16	61.91	63.30	26	8,804	0.30%
2020/03/19	9	60.86	12	58.37	57.60	-3	8,700	-0.03%
2020/03/18	25	71.07	20	69.26	64.00	5	8,591	0.06%
2020/03/17	25	73.16	620	74.88	70.50	-595	8,513	-6.99%	大賣/鉅額交易
2020/03/16	19	78.66	12	80.52	75.60	7	8,509	0.08%
2020/03/13	24	79.88	14	80.97	83.50	10	8,405	0.12%
2020/03/12	25	87.94	6	89.20	87.70	19	8,233	0.23%
2020/03/11	2	95.85	4	95.53	92.40	-2	8,168	-0.02%
2020/03/10	11	92.26	27	92.00	95.90	-16	8,272	-0.19%
2020/03/09	12	95.00	9	94.14	92.40	3	8,457	0.04%
2020/03/06	16	100.17	8	99.28	98.60	8	8,419	0.10%
2020/03/05	10	99.84	17	99.78	99.60	-7	8,434	-0.08%
2020/03/04	77	97.84	77	98.33	96.80	0	8,409	0.00%
2020/03/03	6	96.45	22	96.63	95.70	-16	8,435	-0.19%
2020/03/02	6	90.82	9	91.36	94.40	-3	8,804	-0.03%
2020/02/27	16	94.47	5	92.76	90.00	11	9,012	0.12%
2020/02/26	3	96.67	8	96.78	96.00	-5	8,934	-0.06%
2020/02/25	11	95.26	15	95.60	97.80	-4	8,892	-0.04%
2020/02/24	23	95.23	6	95.43	95.00	17	8,833	0.19%
2020/02/21	3	97.23	4	97.78	97.80	-1	8,794	-0.01%
2020/02/20	17	98.21	11	98.79	97.60	6	8,782	0.07%
2020/02/19	11	97.68	4	97.75	97.70	7	8,733	0.08%
2020/02/18	1	97.40	3	97.60	96.50	-2	8,702	-0.02%
2020/02/17	16	97.43	2	98.45	97.20	14	8,639	0.16%
2020/02/14	3	100.67	0	0.00	99.90	3	8,553	0.04%
2020/02/13	2	101.00	6	102.83	100.00	-4	8,543	-0.05%
2020/02/12	5.1	102.08	14	102.82	101.00	-8.9	8,589	-0.10%
2020/02/11	22	97.58	33	98.53	99.70	-11	8,629	-0.13%
2020/02/10	4	96.23	3	97.37	95.40	1	8,773	0.01%
2020/02/07	8	98.85	21	98.00	97.00	-13	9,047	-0.14%
2020/02/06	4	99.00	18	99.13	100.50	-14	9,113	-0.15%
2020/02/05	47	99.94	15	100.29	97.80	32	9,034	0.35%
2020/02/04	5	95.56	21	96.60	96.40	-16	8,705	-0.18%
2020/02/03	5	90.10	11	91.03	94.90	-6	8,610	-0.07%
2020/01/31	5	89.00	6	90.05	91.20	-1	8,511	-0.01%
2020/01/30	17	89.37	2	90.00	87.30	15	8,531	0.18%
2020/01/20	2	95.10	8	95.59	96.90	-6	8,456	-0.07%
2020/01/17	6	94.53	0	0.00	94.50	6	8,431	0.07%
2020/01/16	1	94.20	2	94.90	95.30	-1	8,427	-0.01%
2020/01/15	9	96.39	17	96.32	95.80	-8	8,401	-0.10%
2020/01/14	11	94.94	9	94.80	95.20	2	8,835	0.02%
2020/01/13	1	90.30	2	90.65	90.70	-1	9,053	-0.01%
2020/01/10	21	89.44	12	89.53	89.30	9	9,268	0.10%
2020/01/09	17	91.58	12	91.78	91.80	5	9,510	0.05%
2020/01/08	32	92.27	17	92.71	90.20	15	10,031	0.15%
2020/01/07	48	98.82	15	98.91	97.60	33	10,026	0.33%
2020/01/06	18	101.36	13	102.35	100.00	5	10,400	0.05%
2020/01/03	8	103.31	4	102.88	101.50	4	10,881	0.04%
2020/01/02	9	104.44	22	104.05	105.00	-13	11,064	-0.12%
2019/12/31	1	98.60	16	99.91	99.50	-15	10,948	-0.14%
2019/12/30	32	99.40	1	99.80	99.00	31	11,076	0.28%
2019/12/27	0	0.00	1	101.50	101.50	-1	11,597	-0.01%
2019/12/26	5	99.80	52	100.52	100.00	-47	11,658	-0.40%
2019/12/25	12	100.03	16	101.09	100.00	-4	11,688	-0.03%
2019/12/24	11	98.92	7	99.90	98.30	4	11,747	0.03%
2019/12/23	37	102.92	25	103.80	99.90	12	11,804	0.10%
2019/12/20	8	105.06	4	104.50	103.50	4	11,897	0.03%
2019/12/19	26	104.85	31	105.48	105.50	-5	12,162	-0.04%
2019/12/18	29	107.36	10	107.75	106.00	19	12,220	0.16%
2019/12/17	26	109.52	27	109.48	109.50	-1	12,325	-0.01%
2019/12/16	19	104.05	17	104.29	104.50	2	12,218	0.02%
2019/12/13	15	104.97	16	104.91	104.50	-1	12,755	-0.01%
2019/12/12	16	104.56	13	104.77	104.50	3	13,105	0.02%
2019/12/11	4	105.00	7	105.43	104.00	-3	13,238	-0.02%
2019/12/10	45	101.86	212	102.00	102.00	-167	13,436	-1.24%	大賣/鉅額交易
2019/12/09	11	104.45	7	104.43	103.50	4	13,574	0.03%
2019/12/06	2	105.00	3	105.67	105.50	-1	13,831	-0.01%
2019/12/05	3	106.17	1	104.00	104.00	2	14,405	0.01%
2019/12/04	28	109.39	22	110.39	107.50	6	14,663	0.04%
2019/12/03	0	0.00	1	108.50	108.50	-1	14,865	-0.01%
2019/12/02	3	106.50	1	106.00	106.00	2	15,401	0.01%
2019/11/29	8	112.13	14	111.93	111.50	-6	15,404	-0.04%
2019/11/28	14	113.57	7	113.86	112.00	7	15,298	0.05%
2019/11/27	35	111.27	37	111.69	111.00	-2	14,921	-0.01%
2019/11/26	31	103.69	2	106.25	108.50	29	14,529	0.20%
2019/11/25	15	99.63	0	0.00	98.90	15	14,310	0.10%
2019/11/22	5	94.20	0	0.00	97.40	5	14,415	0.03%
2019/11/21	15	92.83	0	0.00	94.20	15	14,551	0.10%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/11	6	105.67	7	103.64	103.00	-1	15,473	-0.01%
2019/11/08	21	109.62	18	108.83	108.50	3	15,364	0.02%
2019/11/07	9.1	110.33	30	111.10	109.50	-21	15,210	-0.14%
2019/11/06	17	118.56	9	118.17	115.00	8	15,132	0.05%
2019/11/05	11	121.68	5	122.10	124.00	6	14,872	0.04%
2019/11/01	0	0.00	1	111.00	114.50	-1	15,078	-0.01%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	2	108.75	2	110.75	112.00	0	15,199	0.00%
2019/10/29	4	109.00	26	108.12	109.50	-22	15,252	-0.14%
2019/10/28	5	117.00	0	0.00	116.50	5	15,252	0.03%
2019/10/25	0	0.00	3	114.50	113.50	-3	15,235	-0.02%
2019/10/24	2	115.00	0	0.00	115.50	2	15,301	0.01%
2019/10/23	4.1	114.77	6	116.42	115.00	-1.9	15,372	-0.01%
2019/10/22	16	119.56	16	118.53	119.00	0	15,430	0.00%
2019/10/21	10	111.05	12	111.38	113.00	-2	15,094	-0.01%
2019/10/18	3	110.50	6	108.92	108.00	-3	15,045	-0.02%
2019/10/17	16	105.38	14	105.75	110.00	2	15,039	0.01%
2019/10/16	33.1	105.34	34.3	103.99	100.50	-1.3	14,737	-0.01%
2019/10/15	26	106.15	23	106.70	106.00	3	14,272	0.02%
2019/10/14	34	107.37	22	106.41	107.50	12	14,100	0.09%
2019/10/09	69	95.14	55	98.83	100.50	14	13,740	0.10%
2019/10/08	13.1	90.03	17	91.08	91.40	-3.9	13,266	-0.03%
2019/10/07	5	88.00	10	88.90	88.70	-5	13,351	-0.04%
2019/10/04	3	88.60	7	89.01	87.60	-4	13,312	-0.03%
2019/10/03	131	89.38	106	88.11	88.30	25	13,326	0.19%	大買/大賣/
2019/10/02	1	85.20	6	85.53	85.80	-5	12,862	-0.04%
2019/10/01	1	84.00	5	84.24	84.70	-4	12,819	-0.03%
2019/09/27	2	81.80	2	82.75	83.90	0	12,934	0.00%
2019/09/26	5	83.70	1	84.50	84.40	4	12,980	0.03%
2019/09/25	59	82.47	58	82.95	83.90	1	12,975	0.01%
2019/09/24	118	84.45	48	87.25	82.60	70	13,061	0.54%	大買/
2019/09/23	65	87.85	53	87.98	87.50	12	12,912	0.09%
2019/09/20	53	87.18	21	87.09	87.30	32	13,227	0.24%
2019/09/19	20	86.36	17.2	86.41	86.60	2.8	13,442	0.02%
2019/09/18	36	87.49	42	87.38	86.00	-6	13,397	-0.04%
2019/09/17	71	86.22	60	86.55	85.40	11	12,890	0.09%
2019/09/16	9	82.58	16	82.78	84.00	-7	12,510	-0.06%
2019/09/12	62	83.01	63	83.62	82.00	-1	12,372	-0.01%
2019/09/11	36	81.83	34	81.21	80.50	2	12,101	0.02%
2019/09/10	69	81.16	46	81.53	81.20	23	11,925	0.19%
2019/09/09	90	80.66	130.3	81.46	83.00	-40.3	11,628	-0.35%	大賣/
2019/09/06	32	78.95	45	78.85	78.00	-13	10,977	-0.12%
2019/09/05	51	77.16	47	76.61	76.20	4	10,564	0.04%
2019/09/04	25	73.57	45	74.50	77.10	-20	10,169	-0.20%
2019/09/03	9	70.60	11	70.38	70.10	-2	9,589	-0.02%
2019/09/02	11	67.70	20	67.55	68.70	-9	9,455	-0.10%
2019/08/30	4	67.90	8	68.26	67.00	-4	9,453	-0.04%
2019/08/29	1	66.60	4	67.10	67.50	-3	9,601	-0.03%
2019/08/28	11	64.85	6	65.70	65.90	5	9,688	0.05%
2019/08/27	13	66.08	3	66.60	66.00	10	9,756	0.10%
2019/08/26	9	65.91	10	66.39	66.00	-1	9,649	-0.01%
2019/08/23	12	69.29	0	0.00	69.50	12	9,512	0.13%
2019/08/21	2	70.70	3	71.13	71.40	-1	9,339	-0.01%
2019/08/20	15	71.53	14	71.21	70.50	1	9,302	0.01%
2019/08/19	0	0.00	1	70.20	70.80	-1	9,206	-0.01%
2019/08/16	4	71.28	3	71.67	70.10	1	9,176	0.01%
2019/08/15	57	71.68	36	71.94	71.20	21	9,143	0.23%
2019/08/14	16	75.24	21	75.53	74.20	-5	9,003	-0.06%
2019/08/13	2	71.80	3	71.77	71.30	-1	8,675	-0.01%
2019/08/12	3	72.17	5	71.56	71.10	-2	8,647	-0.02%
2019/08/08	8	71.70	32	71.66	71.40	-24	8,592	-0.28%
2019/08/07	1	69.70	11	69.54	69.90	-10	8,444	-0.12%
2019/08/06	82	65.79	74	66.10	69.20	8	8,398	0.10%
2019/08/05	43	69.80	6	67.48	66.80	37	8,224	0.45%
2019/08/02	2	71.40	1	72.70	72.70	1	8,045	0.01%
2019/08/01	2	71.75	4	72.60	73.50	-2	7,985	-0.03%
2019/07/31	4	71.03	24	70.43	71.00	-20	7,850	-0.25%
2019/07/30	6	72.50	1	71.70	71.70	5	7,746	0.06%
2019/07/29	2	73.70	0	0.00	73.80	2	7,627	0.03%
2019/07/25	5	72.60	5	73.74	74.60	0	7,550	0.00%
2019/07/24	8	74.06	3	73.20	72.80	5	7,436	0.07%
2019/07/23	10	73.90	10	74.47	72.80	0	7,315	0.00%
2019/07/22	29	74.31	44	74.44	74.00	-15	7,166	-0.21%
2019/07/19	38	71.76	78	71.97	72.40	-40	6,836	-0.59%
2019/07/18	32	68.64	22	68.50	68.90	10	6,579	0.15%
2019/07/17	1	70.00	4	69.80	69.00	-3	6,507	-0.05%
2019/07/16	5	69.70	3	70.00	68.50	2	6,374	0.03%
2019/07/15	6	69.95	2	69.40	69.80	4	6,340	0.06%
2019/07/12	9	73.27	10	72.00	72.00	-1	6,566	-0.02%
2019/07/11	63	71.40	77	71.62	72.50	-14	6,451	-0.22%
2019/07/10	4	68.35	18	68.08	68.40	-14	6,067	-0.23%
2019/07/09	11	67.25	8	67.53	67.50	3	5,994	0.05%
2019/07/08	3	66.17	7	65.61	66.40	-4	5,837	-0.07%
2019/07/05	2	64.80	2	65.10	65.10	0	5,746	0.00%
2019/07/04	10	64.93	4	65.45	64.00	6	5,678	0.11%
2019/07/03	11	66.05	11	65.96	65.00	0	5,522	0.00%
2019/07/02	2	64.70	5	64.76	66.00	-3	5,438	-0.06%
2019/07/01	33	65.64	21	65.52	65.60	12	5,352	0.22%
2019/06/28	5	64.30	45	64.48	64.50	-40	5,160	-0.78%
2019/06/27	25	61.87	27	62.40	65.00	-2	5,060	-0.04%
2019/06/26	4	58.90	10	60.59	60.20	-6	4,783	-0.13%
2019/06/25	4	56.75	3	57.43	57.10	1	4,876	0.02%
2019/06/24	0	0.00	2	57.40	57.40	-2	5,093	-0.04%
2019/06/21	4	56.83	5	57.00	56.10	-1	5,048	-0.02%
2019/06/20	6	55.95	13	55.97	56.60	-7	4,983	-0.14%
2019/06/19	6	54.60	4	54.88	55.10	2	5,046	0.04%
2019/06/18	0	0.00	2	53.20	53.00	-2	4,947	-0.04%
2019/06/17	1	51.70	2	52.70	52.80	-1	4,964	-0.02%
2019/06/14	2	52.60	3	52.00	52.00	-1	5,048	-0.02%
2019/06/13	0	0.00	1	53.00	53.00	-1	5,187	-0.02%
2019/06/12	11	52.22	2	52.85	52.10	9	5,480	0.16%
2019/06/11	4	51.70	2	51.85	52.10	2	5,405	0.04%
2019/06/10	2	51.50	11	51.40	51.50	-9	5,338	-0.17%
2019/06/06	1	50.00	4	50.40	50.80	-3	5,275	-0.06%
2019/06/05	6	50.67	7	50.64	49.95	-1	5,209	-0.02%
2019/06/04	22	48.37	23	48.54	48.55	-1	5,016	-0.02%
2019/06/03	2	47.50	8	44.91	48.15	-6	4,902	-0.12%
2019/05/31	2	44.25	3	44.08	43.80	-1	4,754	-0.02%
2019/05/27	0	0.00	1	41.30	41.35	-1	4,812	-0.02%
2019/05/24	0	0.00	1	41.20	41.50	-1	4,878	-0.02%
2019/05/23	1	41.20	0	0.00	41.25	1	4,893	0.02%
2019/05/22	5	42.31	2	43.33	41.80	3	4,936	0.06%
2019/05/21	1	41.10	0	0.00	42.20	1	5,003	0.02%
2019/05/20	2	42.95	1	41.20	41.40	1	5,012	0.02%
2019/05/16	3	46.60	4	45.46	45.25	-1	5,312	-0.02%
2019/05/15	4	47.48	5	47.57	47.50	-1	5,368	-0.02%
2019/05/14	1	45.35	0	0.00	46.70	1	5,442	0.02%
2019/05/13	6	48.46	5	49.16	47.80	1	5,543	0.02%
2019/05/10	4	50.90	2	51.00	51.00	2	5,558	0.04%
2019/05/09	3	50.50	4	50.98	50.40	-1	5,544	-0.02%
2019/05/08	8	50.64	3	50.20	50.70	5	5,517	0.09%
2019/05/07	3	51.17	2	51.30	51.20	1	5,530	0.02%
2019/05/06	2	50.70	2	51.00	50.70	0	5,630	0.00%
2019/05/02	5	52.90	5	52.10	53.00	0	5,637	0.00%
2019/04/30	2	50.50	2	49.80	50.50	0	5,604	0.00%
2019/04/29	4	50.20	15	50.49	50.00	-11	5,725	-0.19%
2019/04/26	3	50.60	3	52.00	51.70	0	5,741	0.00%
2019/04/25	3	52.50	3	52.70	52.50	0	5,731	0.00%
2019/04/24	1	53.50	0	0.00	52.90	1	5,765	0.02%
2019/04/23	0	0.00	21	53.10	53.50	-21	5,780	-0.36%
2019/04/22	0	0.00	2	54.05	54.00	-2	5,789	-0.03%
2019/04/19	13	54.20	5	54.32	54.00	8	5,830	0.14%
2019/04/18	30	55.71	16	54.67	53.70	14	5,847	0.24%
2019/04/15	0	0.00	10	51.50	53.00	-10	5,824	-0.17%
2019/04/12	2	52.00	4	52.70	52.00	-2	5,956	-0.03%
2019/04/11	3	54.37	3	53.10	53.10	0	6,111	0.00%
2019/04/10	5	54.12	4	54.35	54.00	1	6,532	0.02%
2019/04/09	3	54.67	2	54.50	54.00	1	7,067	0.01%
2019/04/08	16	54.71	11	54.94	54.30	5	7,208	0.07%
2019/04/03	4	53.43	6	53.40	53.30	-2	7,461	-0.03%
2019/04/02	7	54.89	7	54.89	54.30	0	7,776	0.00%
2019/04/01	8	55.16	4	54.75	54.00	4	7,759	0.05%
2019/03/29	9	54.94	10	54.52	54.00	-1	7,666	-0.01%
2019/03/28	36	54.93	31	56.15	52.80	5	7,511	0.07%
2019/03/27	20	51.66	42	51.93	53.90	-22	7,012	-0.31%
2019/03/26	4	48.81	4	48.96	49.00	0	6,655	0.00%
2019/03/25	1	48.50	16	48.56	48.45	-15	6,643	-0.23%
2019/03/22	0	0.00	1	49.75	49.90	-1	6,623	-0.02%
2019/03/21	8	48.93	7	48.91	48.85	1	6,491	0.02%
2019/03/19	1	49.30	3	49.13	49.05	-2	6,655	-0.03%
2019/03/18	18	48.92	4	48.83	48.70	14	6,553	0.21%
2019/03/15	7	48.84	8	49.16	47.50	-1	6,382	-0.02%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/07	1	45.05	15	45.76	45.40	-14	6,448	-0.22%
2019/03/04	1	47.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	1	46.75	0	0.00	46.90	1	6,590	0.02%
2019/02/26	1	47.90	0	0.00	47.80	1	6,617	0.02%
2019/02/25	5	48.10	5	48.40	47.80	0	6,610	0.00%
2019/02/20	37	48.99	36	49.12	47.95	1	6,498	0.02%
2019/02/19	0	0.00	3	48.23	48.00	-3	6,403	-0.05%
2019/02/18	17	48.13	17	48.26	47.60	0	6,414	0.00%
2019/02/15	7	49.64	15	49.40	47.55	-8	6,359	-0.13%
2019/02/14	0	0.00	2	46.55	46.75	-2	6,030	-0.03%
2019/02/13	2	46.38	2	46.83	46.10	0	5,949	0.00%
2019/02/12	9	45.68	2	46.13	46.20	7	5,884	0.12%
2019/02/11	1	44.05	1	44.20	44.55	0	5,769	0.00%
2019/01/30	1	43.25	0	0.00	43.00	1	5,735	0.02%
2019/01/28	3	44.15	0	0.00	44.10	3	5,802	0.05%
2019/01/25	14	44.91	1	44.20	44.15	13	5,810	0.22%
2019/01/24	0	0.00	3	43.58	43.40	-3	5,742	-0.05%
2019/01/23	2	43.30	2	42.70	43.30	0	5,746	0.00%
2019/01/22	13	42.79	12	42.66	42.50	1	5,729	0.02%
2019/01/21	1	43.00	0	0.00	42.90	1	5,709	0.02%
2019/01/18	2	42.58	0	0.00	42.95	2	5,604	0.04%
2019/01/17	2	43.30	1	43.20	43.05	1	5,601	0.02%
2019/01/15	3	44.80	7	45.18	44.95	-4	5,569	-0.07%
2019/01/14	0	0.00	1	45.50	44.70	-1	5,556	-0.02%
2019/01/11	5	45.62	5	45.84	45.25	0	5,558	0.00%
2019/01/10	2	45.90	1	46.30	45.50	1	5,491	0.02%
2019/01/09	0	0.00	2	46.35	45.10	-2	5,407	-0.04%
2019/01/08	6	45.78	4	46.13	45.70	2	5,307	0.04%
2019/01/07	3	45.02	8	45.64	44.15	-5	5,135	-0.10%
2019/01/04	5	44.86	3	44.00	45.00	2	5,047	0.04%
2019/01/03	11	46.51	16	46.66	45.85	-5	4,916	-0.10%
2019/01/02	38	48.22	43	48.43	48.50	-5	4,756	-0.11%
2018/12/28	52	46.88	54	46.79	47.90	-2	4,319	-0.05%
2018/12/27	15	44.01	11	44.15	43.90	4	3,808	0.11%
2018/12/26	45	45.21	46	44.90	42.00	-1	3,655	-0.03%
2018/12/25	10	43.10	21	43.36	44.85	-11	3,311	-0.33%
2018/12/24	25	40.52	1	41.55	41.75	24	2,931	0.82%
2018/12/20	1	39.05	0	0.00	38.50	1	2,885	0.03%
2018/12/19	4	40.33	2	40.95	40.15	2	2,911	0.07%
2018/12/18	0	0.00	3	40.83	40.25	-3	2,911	-0.10%
2018/12/13	3	43.03	5	43.11	43.00	-2	2,877	-0.07%
2018/12/12	0	0.00	1	42.45	42.45	-1	2,716	-0.04%
2018/12/10	1	39.00	0.1	39.50	39.40	0.9	2,707	0.03%
2018/12/07	1	39.90	1	39.75	39.90	0	2,766	0.00%
2018/12/06	2	41.80	0	0.00	39.50	2	2,882	0.07%
2018/12/03	0	0.00	4	41.75	42.45	-4	2,839	-0.14%
2018/11/30	2	41.45	3	41.00	40.25	-1	2,770	-0.04%
2018/11/29	2	40.30	2	39.60	40.40	0	2,639	0.00%
2018/11/27	5	37.25	1	37.50	37.95	4	2,627	0.15%
2018/11/23	5	36.60	10	36.93	36.15	-5	2,564	-0.19%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/19	1	36.60	0	0.00	36.55	1	2,480	0.04%
2018/11/15	3	37.07	0	0.00	36.20	3	2,482	0.12%
2018/11/12	1	39.10	1	38.95	39.20	0	2,402	0.00%
2018/11/09	4	39.58	1	39.75	39.35	3	2,445	0.12%
2018/11/08	4	41.15	6	41.50	40.15	-2	2,469	-0.08%
2018/11/05	0	0.00	10	40.69	40.90	-10	2,478	-0.40%
2018/11/02	10	40.30	1	40.60	40.30	9	2,474	0.36%
2018/11/01	2	39.15	2	39.73	39.80	0	2,459	0.00%
2018/10/30	1	36.05	1	36.20	36.80	0	2,458	0.00%
2018/10/26	3	37.15	4	35.74	35.90	-1	2,504	-0.04%
2018/10/25	3	36.70	3	36.90	36.50	0	2,539	0.00%
2018/10/24	1	39.30	0	0.00	39.40	1	2,583	0.04%
2018/10/22	5	42.53	1	42.90	42.35	4	2,671	0.15%
2018/10/19	3	42.02	4	41.40	42.45	-1	2,701	-0.04%
2018/10/18	2	40.20	1	40.60	40.45	1	2,745	0.04%
2018/10/17	4	40.64	14	40.81	40.45	-10	2,849	-0.35%
2018/10/15	8	39.40	0	0.00	40.00	8	3,010	0.27%
2018/10/12	2	38.05	2	38.75	39.30	0	3,074	0.00%
2018/10/11	4	37.63	21	37.55	37.50	-17	3,112	-0.55%
2018/10/09	1	41.60	0	0.00	41.65	1	3,142	0.03%
2018/10/08	2	42.80	2	43.25	42.75	0	3,154	0.00%
2018/10/05	1	44.20	16	44.27	43.55	-15	3,258	-0.46%
2018/10/04	1	46.60	0	0.00	46.20	1	3,325	0.03%
2018/10/03	1	48.20	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	12	49.08	49.40	-12	3,436	-0.35%
2018/09/28	0	0.00	10	48.53	48.35	-10	3,507	-0.29%
2018/09/26	6	50.48	11	50.43	49.40	-5	3,633	-0.14%
2018/09/25	15	48.63	0	0.00	49.10	15	3,761	0.40%
2018/09/21	1	48.00	3	47.53	48.20	-2	3,890	-0.05%
2018/09/20	0	0.00	3	47.45	46.70	-3	4,035	-0.07%
2018/09/19	1	47.70	0	0.00	47.70	1	4,123	0.02%
2018/09/17	2	49.18	0	0.00	49.00	2	4,447	0.04%
2018/09/14	2	47.43	5	48.18	48.70	-3	4,592	-0.07%
2018/09/13	0	0.00	2	46.90	46.70	-2	4,756	-0.04%
2018/09/12	6	46.03	9	45.99	45.70	-3	4,871	-0.06%
2018/09/10	2	51.75	0	0.00	49.55	2	5,604	0.04%
2018/09/07	2	54.95	0	0.00	54.50	2	6,257	0.03%
2018/09/06	2	56.50	0	0.00	56.30	2	6,334	0.03%
2018/09/04	8	59.29	7	58.34	57.90	1	6,611	0.02%
2018/09/03	1	55.80	0	0.00	55.80	1	6,561	0.02%
2018/08/31	0	0.00	1	57.70	57.50	-1	6,616	-0.02%
2018/08/30	2	58.15	1	58.60	58.00	1	6,861	0.01%
2018/08/24	0	0.00	13	56.31	56.30	-13	7,115	-0.18%
2018/08/23	1	56.80	1	56.40	56.80	0	7,142	0.00%
2018/08/22	6	57.93	5	57.80	57.80	1	7,151	0.01%
2018/08/17	0.2	55.90	1	57.70	55.90	-0.8	7,281	-0.01%
2018/08/16	1	56.20	0	0.00	56.80	1	7,284	0.01%
2018/08/13	5	57.50	68	56.66	55.10	-63	7,271	-0.87%
2018/08/10	41	59.20	0	0.00	58.70	41	7,230	0.57%
2018/08/09	0	0.00	32	59.30	59.50	-32	7,274	-0.44%
2018/08/08	1	60.40	0	0.00	60.40	1	7,342	0.01%
2018/08/07	1	61.00	0	0.00	61.00	1	7,403	0.01%
2018/08/06	0	0.00	68	60.10	60.60	-68	7,457	-0.91%
2018/08/02	6	60.10	0	0.00	60.20	6	7,587	0.08%
2018/07/31	2	59.00	15	58.30	58.50	-13	7,749	-0.17%
2018/07/30	2	58.90	0	0.00	57.10	2	7,696	0.03%
2018/07/27	0	0.00	5	62.20	62.20	-5	7,659	-0.07%
2018/07/26	1	62.50	7	62.10	62.00	-6	7,659	-0.08%
2018/07/25	6	61.57	5	61.00	61.40	1	7,631	0.01%
2018/07/24	0	0.00	30	60.36	61.60	-30	7,564	-0.40%
2018/07/23	4	61.15	6	61.00	61.00	-2	7,538	-0.03%
2018/07/20	6	68.90	10	68.00	67.70	-4	7,467	-0.05%
2018/07/19	2	68.00	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	69.30	0	0.00	69.20	1	7,561	0.01%
2018/07/17	1	71.10	0	0.00	71.10	1	7,634	0.01%
2018/07/13	7	75.07	2	75.40	74.10	5	7,717	0.06%
2018/07/12	3	73.60	3	74.00	74.30	0	7,777	0.00%
2018/07/11	2	71.25	0	0.00	71.50	2	7,951	0.03%
2018/07/10	5	70.10	5	71.30	71.20	0	8,152	0.00%
2018/07/06	6	70.00	1	68.60	70.00	5	8,437	0.06%
2018/07/05	5	70.28	1	69.40	69.30	4	8,417	0.05%
2018/07/03	13	72.53	6	71.73	69.30	7	8,542	0.08%
2018/07/02	13	76.35	11	76.64	74.00	2	8,382	0.02%
2018/06/29	29	76.51	6	76.88	76.80	23	8,241	0.28%
2018/06/28	11	76.26	10	76.19	75.00	1	8,087	0.01%
2018/06/27	12	77.56	13	77.16	75.20	-1	7,997	-0.01%
2018/06/26	2	73.40	3	73.57	73.30	-1	7,753	-0.01%
2018/06/25	4	75.73	1	76.20	74.00	3	7,689	0.04%
2018/06/22	25	77.88	20	77.11	74.60	5	7,564	0.07%
2018/06/21	13	71.38	13	71.50	74.50	0	7,364	0.00%
2018/06/20	20	76.10	21	76.45	70.10	-1	7,220	-0.01%
2018/06/19	47	79.61	68	79.00	75.80	-21	6,988	-0.30%
2018/06/15	83	77.17	148	77.50	78.70	-65	6,386	-1.02%	大賣/
2018/06/14	1	72.00	0	0.00	71.60	1	5,697	0.02%
2018/06/13	1	73.00	15	71.70	72.80	-14	5,649	-0.25%
2018/06/12	10	69.10	0	0.00	68.80	10	5,449	0.18%
2018/06/07	1	72.10	3	71.70	70.40	-2	5,354	-0.04%
2018/06/06	0	0.00	5	68.30	68.80	-5	5,211	-0.10%
2018/06/05	1	67.20	0	0.00	66.70	1	5,110	0.02%
2018/06/01	0	0.00	5	67.50	67.30	-5	5,098	-0.10%
2018/05/29	2	66.30	10	66.60	66.30	-8	5,095	-0.16%
2018/05/24	1	64.80	1	64.50	64.40	0	4,960	0.00%
2018/05/22	4	64.40	0	0.00	64.20	4	5,011	0.08%
2018/05/21	3	64.67	4	64.83	64.80	-1	5,012	-0.02%
2018/05/18	0	0.00	5	63.30	63.30	-5	4,974	-0.10%
2018/05/17	9	64.19	0	0.00	63.60	9	5,028	0.18%
2018/05/11	3	67.50	0	0.00	67.50	3	5,060	0.06%
2018/05/09	7	68.30	6	68.05	67.20	1	5,131	0.02%
2018/05/08	0	0.00	13	68.03	67.10	-13	5,160	-0.25%
2018/04/30	3	61.00	3	61.70	62.20	0	5,457	0.00%
2018/04/27	0	0.00	2	62.45	61.00	-2	5,518	-0.04%
2018/04/26	14	60.42	4	61.55	59.70	10	5,516	0.18%
2018/04/25	2	63.20	1	61.70	62.50	1	5,500	0.02%
2018/04/23	1	67.00	0	0.00	65.10	1	5,446	0.02%
2018/04/20	3	70.30	15	70.35	68.80	-12	5,457	-0.22%
2018/04/19	16	72.73	4	72.13	72.00	12	5,521	0.22%
2018/04/17	13	73.03	49	74.61	71.00	-36	5,323	-0.68%
2018/04/16	22	73.11	31	72.55	73.90	-9	5,120	-0.18%
2018/04/13	5	70.30	16	69.63	69.50	-11	5,003	-0.22%
2018/04/12	50	68.82	38	68.53	68.10	12	4,916	0.24%
2018/04/11	0	0.00	1	65.50	65.60	-1	4,770	-0.02%
2018/04/10	8	68.40	18	67.74	65.20	-10	4,870	-0.21%
2018/04/09	10	64.50	4	64.28	65.60	6	4,948	0.12%
2018/04/03	2	59.00	0	0.00	59.70	2	4,918	0.04%
2018/03/29	2	62.35	0	0.00	61.90	2	5,457	0.04%
2018/03/28	0	62.80	0	0.00	62.80	0	5,551	0.00%
2018/03/27	11	63.28	0	0.00	62.40	11	5,731	0.19%
2018/03/26	0	64.00	0	0.00	62.60	0	5,896	0.00%
2018/03/23	2	62.15	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	0.00	1	66.10	64.20	-1	6,360	-0.02%
2018/03/20	0	0.00	3	63.13	64.90	-3	6,685	-0.04%
2018/03/19	1	64.00	10	65.00	63.60	-9	6,963	-0.13%
2018/03/16	1	67.70	1	66.30	65.60	0	7,111	0.00%
2018/03/15	3	68.00	0	0.00	67.30	3	7,364	0.04%
2018/03/14	0	0.00	1	68.30	67.30	-1	7,818	-0.01%
2018/03/12	0	0.00	3	66.80	66.80	-3	8,360	-0.04%
2018/03/08	20	64.25	0	0.00	64.20	20	9,055	0.22%
2018/03/07	0	0.00	2	63.60	62.00	-2	9,434	-0.02%
2018/03/06	7	63.56	0	0.00	63.00	7	9,910	0.07%
2018/03/02	1	66.20	48	66.22	66.00	-47	10,928	-0.43%
2018/02/27	20	68.80	0	0.00	67.90	20	11,471	0.17%
2018/02/23	10	69.30	0	0.00	68.20	10	12,693	0.08%
2018/02/22	3	68.07	11	68.04	68.00	-8	12,907	-0.06%
2018/02/21	10	66.40	11	67.71	67.80	-1	12,973	-0.01%
2018/02/09	2	60.70	12	62.48	63.10	-10	13,187	-0.08%
2018/02/08	0	0.00	1	65.00	64.00	-1	13,132	-0.01%
2018/02/07	1	67.90	0	0.00	66.70	1	13,079	0.01%
2018/02/06	24	67.31	23	67.16	65.30	1	13,028	0.01%
2018/02/01	13	74.01	12	74.72	73.90	1	12,910	0.01%
2018/01/31	10	72.70	11	72.29	72.50	-1	12,812	-0.01%
2018/01/30	33	74.00	59	73.95	71.60	-26	12,766	-0.20%
2018/01/29	3	69.50	0	0.00	69.80	3	12,415	0.02%
2018/01/26	2	70.00	0	0.00	69.60	2	12,561	0.02%
2018/01/24	12	68.72	6	68.90	68.70	6	12,819	0.05%
2018/01/22	1	70.80	2	71.30	71.50	-1	12,869	-0.01%
2018/01/19	0	0.00	2	70.65	70.80	-2	12,893	-0.02%
2018/01/18	14	72.89	11	70.73	70.10	3	13,001	0.02%
2018/01/17	6	71.63	8	71.93	72.30	-2	13,148	-0.02%
2018/01/16	2	73.60	3	72.07	71.30	-1	13,100	-0.01%
2018/01/15	6	70.35	10	71.11	71.70	-4	12,963	-0.03%
2018/01/12	2	68.05	1	67.90	68.50	1	12,811	0.01%
2018/01/11	6	68.08	2	68.40	67.90	4	12,812	0.03%
2018/01/10	22	68.27	23	68.55	67.40	-1	12,790	-0.01%
2018/01/09	5	70.00	1	68.40	68.80	4	12,750	0.03%
2018/01/08	2	74.40	2	71.90	71.90	0	12,615	0.00%
2018/01/05	6	74.73	10	74.59	73.60	-4	12,565	-0.03%
2018/01/04	10	73.27	8	73.61	73.20	2	12,503	0.02%
2018/01/03	29	71.41	40	72.36	74.50	-11	12,357	-0.09%
2018/01/02	1	68.50	3	68.07	69.10	-2	12,118	-0.02%