宏捷科 (8086)-元大-八德券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股▼0.06%
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－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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	1	94.50	1	96.10	99.40	0	2,447	0.00%
2024/11/20	0	0.00	2	95.20	94.90	-2	2,407	-0.08%
2024/11/19	2	93.20	0	0.00	96.00	2	2,411	0.08%
2024/11/18	0	0.00	1	94.90	94.00	-1	2,409	-0.04%
2024/11/14	2	96.50	2	94.90	94.60	0	2,435	0.00%
2024/11/13	0	0.00	1	101.00	98.30	-1	2,413	-0.04%
2024/11/12	1	97.20	2	98.80	96.10	-1	2,342	-0.04%
2024/11/11	0	0.00	4	96.53	97.50	-4	2,300	-0.17%
2024/11/08	1	93.40	1	93.00	93.00	0	2,280	0.00%
2024/11/05	0	0.00	5	90.02	90.20	-5	2,322	-0.22%
2024/11/01	0	0.00	2	94.70	95.20	-2	2,387	-0.08%
2024/10/30	2	93.20	0	0.00	92.40	2	2,419	0.08%
2024/10/29	1	94.90	0	0.00	93.10	1	2,431	0.04%
2024/10/28	6	95.12	0	0.00	93.80	6	2,444	0.25%
2024/10/25	1	97.30	0	0.00	97.80	1	2,451	0.04%
2024/10/24	5	99.14	2	98.30	98.40	3	2,450	0.12%
2024/10/21	3	100.83	1	101.50	102.50	2	2,467	0.08%
2024/10/16	3	103.50	2	102.50	103.00	1	2,523	0.04%
2024/10/15	1	108.00	1	108.00	107.50	0	2,505	0.00%
2024/10/14	0	0.00	3	103.50	103.50	-3	2,480	-0.12%
2024/10/09	6	104.42	5	102.00	101.50	1	2,558	0.04%
2024/10/08	0	0.00	1	103.50	104.50	-1	2,608	-0.04%
2024/10/07	2	104.50	0	0.00	105.00	2	2,664	0.08%
2024/10/04	0	0.00	1	104.50	105.50	-1	2,720	-0.04%
2024/10/01	5	108.00	6	106.58	106.00	-1	2,786	-0.04%
2024/09/30	2	107.25	0	0.00	106.50	2	2,810	0.07%
2024/09/25	2	108.25	4	108.88	107.50	-2	3,049	-0.07%
2024/09/24	1	105.00	0	0.00	107.00	1	3,120	0.03%
2024/09/20	0	0.00	1	104.00	103.00	-1	3,090	-0.03%
2024/09/19	3	104.00	2	103.50	105.00	1	3,098	0.03%
2024/09/18	2	101.00	6	101.75	101.00	-4	3,097	-0.13%
2024/09/16	1	104.50	3	105.00	105.00	-2	3,139	-0.06%
2024/09/13	1	101.00	0	0.00	101.00	1	3,143	0.03%
2024/09/12	2	100.75	0	0.00	101.00	2	3,251	0.06%
2024/09/11	3	99.90	0	0.00	98.10	3	3,311	0.09%
2024/09/10	7.3	97.51	5.1	96.75	98.00	2.2	3,422	0.06%
2024/09/09	1.2	98.38	0	0.00	99.50	1.2	3,443	0.03%
2024/09/06	2	101.00	0	0.00	100.50	2	3,567	0.06%
2024/09/05	1	103.00	0	0.00	101.00	1	3,560	0.03%
2024/09/04	2	101.75	2	104.50	102.50	0	3,524	0.00%
2024/09/03	1	112.50	4	113.00	111.50	-3	3,487	-0.09%
2024/09/02	12	116.92	1	117.00	115.00	11	3,453	0.32%
2024/08/30	8	118.31	6	117.17	115.00	2	3,382	0.06%
2024/08/29	3	112.17	4	109.50	113.00	-1	3,207	-0.03%
2024/08/28	1	103.00	0	0.00	103.00	1	3,136	0.03%
2024/08/26	0	0.00	1	105.00	103.50	-1	3,162	-0.03%
2024/08/23	2	103.50	1	104.00	104.50	1	3,168	0.03%
2024/08/22	1	105.50	1	105.00	105.00	0	3,181	0.00%
2024/08/21	0	0.00	1	103.50	102.50	-1	3,179	-0.03%
2024/08/20	4	105.63	0	0.00	105.00	4	3,177	0.13%
2024/08/16	1	105.00	0	0.00	105.00	1	3,193	0.03%
2024/08/14	2	102.50	0	0.00	102.50	2	3,185	0.06%
2024/08/13	3	100.67	0	0.00	101.00	3	3,182	0.09%
2024/08/08	0.1	97.40	0	0.00	97.40	0.1	3,166	0.00%
2024/08/07	3.1	98.98	1	98.40	99.30	2.1	3,177	0.07%
2024/08/05	1.3	99.25	0	0.00	95.00	1.3	3,199	0.04%
2024/08/02	1	104.00	0	0.00	105.50	1	3,190	0.03%
2024/08/01	0	0.00	1	110.50	111.00	-1	3,179	-0.03%
2024/07/31	1	107.50	1	108.00	107.00	0	3,217	0.00%
2024/07/30	1	110.00	0	0.00	111.50	1	3,220	0.03%
2024/07/29	2	111.50	0	0.00	110.50	2	3,214	0.06%
2024/07/26	3.1	114.24	2	116.00	114.50	1.1	3,241	0.03%
2024/07/22	4.1	120.45	0	0.00	118.50	4.1	3,259	0.13%
2024/07/19	2	126.49	3	125.83	125.00	-1	3,225	-0.03%
2024/07/18	8.1	130.06	2	129.00	129.50	6.1	3,217	0.19%
2024/07/17	3	136.00	1	137.50	135.50	2	3,168	0.06%
2024/07/16	0	0.00	1	137.50	135.50	-1	3,179	-0.03%
2024/07/15	1	137.50	2	137.00	136.50	-1	3,207	-0.03%
2024/07/12	3	136.00	3	135.83	135.50	0	3,196	0.00%
2024/07/11	2.3	139.08	0	0.00	138.00	2.3	3,188	0.07%
2024/07/10	1	140.00	2	136.50	140.50	-1	3,190	-0.03%
2024/07/09	13.2	137.27	1	134.50	134.50	12.2	3,157	0.39%
2024/07/08	1	138.00	0	0.00	138.50	1	3,131	0.03%
2024/07/04	3.3	139.50	1	138.50	138.50	2.3	3,053	0.08%
2024/07/03	1	142.50	1	145.00	140.50	0	3,023	0.00%
2024/07/02	3	138.50	3	139.00	140.50	0	2,944	0.00%
2024/07/01	1	140.50	0	0.00	139.00	1	3,100	0.03%
2024/06/28	1	138.50	2	140.25	139.50	-1	3,078	-0.03%
2024/06/27	0	0.00	0	133.00	133.00	0	2,996	0.00%
2024/06/25	2	133.50	0	0.00	135.50	2	3,030	0.07%
2024/06/21	0	142.00	0	0.00	141.50	0	3,052	0.00%
2024/06/19	0	0.00	1	138.00	136.00	-1	3,070	-0.03%
2024/06/18	0	0.00	4	139.63	138.00	-4	3,049	-0.13%
2024/06/14	2	130.75	0	0.00	130.00	2	3,174	0.06%
2024/06/13	1	129.00	1	131.50	131.00	0	3,199	0.00%
2024/06/12	3.3	123.45	0	0.00	122.50	3.3	3,122	0.11%
2024/06/11	0	0.00	2	123.00	123.00	-2	3,175	-0.06%
2024/06/07	1	121.50	0	0.00	122.50	1	3,252	0.03%
2024/06/06	2	125.50	0	0.00	124.00	2	3,331	0.06%
2024/06/05	4	126.50	0	0.00	126.00	4	3,419	0.12%
2024/06/04	1	131.00	1	132.00	129.50	0	3,501	0.00%
2024/06/03	6	125.50	0	0.00	125.50	6	3,670	0.16%
2024/05/30	1	129.00	1	127.00	127.00	0	4,116	0.00%
2024/05/27	5	131.00	0	0.00	131.00	5	4,422	0.11%
2024/05/24	1	128.50	1	129.50	130.00	0	4,504	0.00%
2024/05/22	0	0.00	4	132.38	132.50	-4	4,640	-0.09%
2024/05/21	1	130.50	0	0.00	128.50	1	4,767	0.02%
2024/05/20	0	0.00	1	129.50	130.00	-1	5,075	-0.02%
2024/05/17	1	129.00	0	0.00	128.50	1	5,354	0.02%
2024/05/13	12	129.33	1	128.00	128.00	11	5,957	0.18%
2024/05/10	17	131.82	2	129.50	129.00	15	6,025	0.25%
2024/05/09	13	137.15	1	137.50	136.00	12	6,017	0.20%
2024/05/08	0	0.00	0.3	141.00	141.00	-0.3	6,125	0.00%
2024/05/07	0	0.00	1	139.00	138.00	-1	6,160	-0.02%
2024/05/06	2	138.75	0	0.00	137.50	2	6,159	0.03%
2024/05/03	0	0.00	3	139.50	139.00	-3	6,128	-0.05%
2024/05/02	1.1	136.44	0	0.00	135.50	1.1	6,131	0.02%
2024/04/30	2	138.75	1	141.00	138.00	1	6,128	0.02%
2024/04/29	0	0.00	4	135.63	137.00	-4	6,095	-0.07%
2024/04/26	1	130.50	1	130.50	130.00	0	6,101	0.00%
2024/04/25	0	0.00	1	130.00	129.50	-1	6,159	-0.02%
2024/04/24	2	132.75	2	133.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	1	128.00	129.50	-1	6,231	-0.02%
2024/04/19	8	129.81	6	127.42	130.50	2	6,244	0.03%
2024/04/18	1	137.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	12	136.38	0	0.00	137.00	12	6,273	0.19%
2024/04/16	2	133.03	1	132.00	132.00	1	6,267	0.02%
2024/04/15	3	139.17	0	0.00	137.00	3	6,267	0.05%
2024/04/12	4	140.01	1	139.00	139.50	3	6,300	0.05%
2024/04/11	3	142.17	1.5	141.50	142.00	1.5	6,385	0.02%
2024/04/10	1	144.51	0	0.00	145.50	1	6,613	0.02%
2024/04/09	2	145.26	1	145.50	145.50	1	6,700	0.02%
2024/04/08	8	149.01	4	148.00	146.00	4	6,701	0.06%
2024/04/03	0	0.00	2	154.50	153.00	-2	6,653	-0.03%
2024/04/01	0	0.00	2	148.75	146.00	-2	6,500	-0.03%
2024/03/29	2	143.50	0.3	144.00	144.00	1.8	6,539	0.03%
2024/03/28	2.3	145.94	0	0.00	143.00	2.3	6,631	0.03%
2024/03/27	1	148.00	1	148.00	147.50	0	6,657	0.00%
2024/03/26	4	150.38	0	0.00	148.00	4	6,672	0.06%
2024/03/25	1	155.00	2	156.25	154.00	-1	6,721	-0.01%
2024/03/22	1	147.50	1	149.00	152.00	0	6,761	0.00%
2024/03/21	1	148.50	1	147.00	146.50	0	6,791	0.00%
2024/03/20	4	151.63	3	152.00	148.00	1	6,725	0.01%
2024/03/19	0	0.00	2	159.50	158.00	-2	6,646	-0.03%
2024/03/18	0	0.00	1	158.00	158.00	-1	6,507	-0.02%
2024/03/15	1	149.50	1	152.50	153.50	0	6,533	0.00%
2024/03/14	1	151.00	0	0.00	148.00	1	6,492	0.02%
2024/03/13	1	151.50	0	0.00	153.50	1	6,499	0.02%
2024/03/12	1	157.50	13.4	159.88	157.50	-12.4	6,554	-0.19%
2024/03/08	1.1	152.00	2	150.03	148.00	-0.9	6,843	-0.01%
2024/03/07	1.1	157.32	4	162.13	155.50	-2.9	6,863	-0.04%
2024/03/06	6	156.50	7.1	152.70	156.50	-1.1	6,810	-0.02%
2024/03/05	8	155.81	4.2	157.79	153.00	3.8	7,132	0.05%
2024/03/04	8	149.06	11	149.68	149.50	-3	6,935	-0.04%
2024/03/01	3	148.67	5	147.20	149.00	-2	7,028	-0.03%
2024/02/29	4	140.13	2	139.25	141.50	2	7,376	0.03%
2024/02/27	4	137.25	0	0.00	137.50	4	7,583	0.05%
2024/02/26	2	141.25	3	140.33	141.50	-1	7,726	-0.01%
2024/02/23	2.3	143.30	1	143.50	142.00	1.3	7,717	0.02%
2024/02/22	4.1	147.22	3	145.50	145.50	1.1	7,700	0.01%
2024/02/21	34.1	148.09	373	151.10	147.50	-338.9	7,663	-4.42%	大賣/鉅額交易
2024/02/20	318.1	144.77	124	146.77	143.50	194.1	7,390	2.63%	大買/大賣/鉅額交易
2024/02/19	153	145.77	47	144.47	146.00	106	7,152	1.48%	大買/鉅額交易
2024/02/16	25	132.36	3	132.00	133.00	22	6,911	0.32%
2024/02/15	4	131.13	33	130.15	131.00	-29	6,907	-0.42%
2024/02/05	28	128.75	4	129.75	127.50	24	6,912	0.35%
2024/02/02	1	123.00	4	127.25	123.00	-3	7,017	-0.04%
2024/02/01	2	122.00	3	125.17	124.50	-1	7,181	-0.01%
2024/01/31	0	0.00	9	125.00	124.00	-9	7,284	-0.12%
2024/01/30	0	0.00	2	121.25	121.00	-2	7,457	-0.03%
2024/01/29	0	0.00	2	117.00	117.00	-2	7,574	-0.03%
2024/01/23	5	117.30	0	0.00	117.00	5	8,270	0.06%
2024/01/22	0	0.00	1	118.00	118.50	-1	8,375	-0.01%
2024/01/19	2	113.00	0	0.00	115.00	2	8,337	0.02%
2024/01/18	2	114.50	0	0.00	113.00	2	8,290	0.02%
2024/01/17	0	0.00	1	116.50	116.50	-1	8,260	-0.01%
2024/01/16	2	115.25	0	0.00	116.50	2	8,224	0.02%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/09	2	117.25	0	0.00	117.00	2	8,130	0.02%
2024/01/08	6	117.42	2	118.75	117.00	4	8,104	0.05%
2024/01/05	1	118.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	22	121.91	16	119.38	118.50	6	7,944	0.08%
2024/01/03	8	123.06	1	126.00	120.00	7	7,701	0.09%
2024/01/02	3	129.83	0	0.00	129.00	3	7,612	0.04%
2023/12/29	0	0.00	3	132.00	131.00	-3	7,661	-0.04%
2023/12/28	3	129.67	1	129.00	128.00	2	7,880	0.03%
2023/12/27	0	0.00	3	131.50	132.00	-3	7,841	-0.04%
2023/12/26	12	129.58	8	130.00	130.00	4	7,810	0.05%
2023/12/25	0	0.00	4	129.88	129.50	-4	7,736	-0.05%
2023/12/22	1	121.00	4	124.13	123.50	-3	7,629	-0.04%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	11	121.59	9	121.11	122.00	2	7,532	0.03%
2023/12/19	14	124.32	7	127.50	122.50	7	7,433	0.09%
2023/12/18	1	131.50	0	0.00	129.50	1	7,350	0.01%
2023/12/14	1	134.50	1	135.50	134.00	0	7,408	0.00%
2023/12/13	2	136.00	5	136.60	136.00	-3	7,405	-0.04%
2023/12/12	3	139.50	0	0.00	138.00	3	7,399	0.04%
2023/12/11	0	0.00	3	140.67	140.50	-3	7,360	-0.04%
2023/12/08	0	0.00	3	142.17	139.00	-3	7,394	-0.04%
2023/12/07	4	141.00	4	142.75	137.50	0	7,512	0.00%
2023/12/06	4	141.38	1	141.50	142.00	3	7,637	0.04%
2023/12/05	9	137.33	9	139.00	139.00	0	7,538	0.00%
2023/12/04	2	139.25	2	139.00	139.50	0	7,401	0.00%
2023/12/01	3	139.50	4	138.13	137.50	-1	7,428	-0.01%
2023/11/30	14	137.68	22	137.11	139.00	-8	7,508	-0.11%
2023/11/29	3	128.17	1	129.00	130.50	2	7,336	0.03%
2023/11/28	41	127.40	44	125.63	127.50	-3	7,309	-0.04%
2023/11/27	17	134.65	7	138.71	125.50	10	7,161	0.14%
2023/11/24	0	0.00	8	136.50	139.00	-8	6,737	-0.12%
2023/11/22	1	122.00	0	0.00	122.50	1	6,286	0.02%
2023/11/21	2	124.00	0	0.00	124.00	2	6,247	0.03%
2023/11/20	6	123.17	2	123.00	123.00	4	6,208	0.06%
2023/11/17	3	128.33	0	0.00	127.00	3	6,142	0.05%
2023/11/13	1	129.00	3	131.00	131.00	-2	5,958	-0.03%
2023/11/10	3	130.17	5.4	130.25	132.00	-2.4	5,855	-0.04%
2023/11/09	2	124.75	23	125.87	129.50	-21	5,621	-0.37%
2023/11/08	1	120.05	17	122.85	123.00	-16	5,388	-0.30%
2023/11/07	31	121.92	3	122.50	120.00	28	5,235	0.53%
2023/11/06	0	0.00	2.1	117.00	116.50	-2.1	4,945	-0.04%
2023/11/03	1	112.00	3	115.00	112.00	-2	4,829	-0.04%
2023/11/02	5	112.30	4	111.75	112.00	1	4,675	0.02%
2023/11/01	6	112.75	4	112.88	112.50	2	4,719	0.04%
2023/10/31	0	0.00	3	110.50	112.50	-3	4,614	-0.07%
2023/10/30	0	0.00	2.8	103.57	102.50	-2.8	4,409	-0.06%
2023/10/26	1	96.60	0	0.00	96.00	1	4,311	0.02%
2023/10/25	1	99.20	1	99.70	99.80	0	4,325	0.00%
2023/10/20	0	0.00	0.1	99.30	99.00	-0.1	4,363	0.00%
2023/10/17	1	105.00	0.2	105.00	104.50	0.8	4,526	0.02%
2023/10/06	1	109.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	4	109.50	7	107.50	107.50	-3	4,711	-0.06%
2023/10/04	3	111.17	3	115.17	109.00	0	4,741	0.00%
2023/10/03	1	110.50	1	109.50	108.50	0	4,573	0.00%
2023/10/02	1	110.50	2	110.50	109.50	-1	4,710	-0.02%
2023/09/27	1	107.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	1	110.50	0	0.00	108.50	1	5,103	0.02%
2023/09/22	0	0.00	1	111.00	111.50	-1	5,146	-0.02%
2023/09/21	2	111.00	0	0.00	110.50	2	5,139	0.04%
2023/09/20	1	112.50	2	112.00	112.50	-1	5,107	-0.02%
2023/09/19	2	116.00	0	0.00	113.50	2	5,073	0.04%
2023/09/18	0	0.00	1	120.50	119.00	-1	4,963	-0.02%
2023/09/15	3	118.00	1	117.50	117.00	2	4,928	0.04%
2023/09/14	1	117.00	1	119.50	118.00	0	4,887	0.00%
2023/09/13	0	0.00	1	117.50	118.00	-1	4,824	-0.02%
2023/09/12	2	120.50	3	120.67	120.50	-1	4,754	-0.02%
2023/09/11	1	120.00	2.1	119.88	117.50	-1.1	4,616	-0.02%
2023/09/08	0	0.00	1	116.00	116.50	-1	4,370	-0.02%
2023/09/07	3	115.00	3	115.83	115.00	0	4,311	0.00%
2023/09/06	6	113.17	10	114.20	114.00	-4	4,118	-0.10%
2023/09/05	5	112.10	3	112.00	112.00	2	3,955	0.05%
2023/09/04	3	98.77	14	105.29	110.00	-11	3,740	-0.29%
2023/09/01	0	0.00	1.2	100.40	100.00	-1.2	3,578	-0.03%
2023/08/31	2	97.50	1	98.40	97.00	1	3,519	0.03%
2023/08/30	4	96.25	9	96.68	97.70	-5	3,555	-0.14%
2023/08/29	2	91.20	0	0.00	91.70	2	3,535	0.06%
2023/08/28	2	92.10	0	0.00	90.60	2	3,558	0.06%
2023/08/25	0	0.00	1	94.90	93.20	-1	3,585	-0.03%
2023/08/24	2	94.85	5	94.72	94.40	-3	3,576	-0.08%
2023/08/23	2	93.60	11	93.55	94.60	-9	3,561	-0.25%
2023/08/21	2	87.90	2	87.55	87.50	0	3,506	0.00%
2023/08/18	7	87.66	0	0.00	87.50	7	3,505	0.20%
2023/08/17	2	87.40	2	88.90	89.90	0	3,515	0.00%
2023/08/16	2	87.90	1	88.80	88.90	1	3,512	0.03%
2023/08/15	3	90.47	0	0.00	88.00	3	3,502	0.09%
2023/08/14	2	91.45	1	92.70	89.50	1	3,488	0.03%
2023/08/10	1	95.10	0	0.00	93.60	1	3,487	0.03%
2023/08/09	1	98.60	1	99.90	94.90	0	3,499	0.00%
2023/08/08	1	98.90	0	0.00	99.20	1	3,431	0.03%
2023/08/07	3	99.20	5	99.74	100.00	-2	3,397	-0.06%
2023/08/04	2	96.70	12	97.24	99.50	-10	3,254	-0.31%
2023/08/02	1	92.20	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.50	92.50	-1	3,084	-0.03%
2023/07/31	1	93.40	1	92.20	92.30	0	3,097	0.00%
2023/07/28	1	91.60	3	92.83	91.60	-2	3,081	-0.06%
2023/07/27	4	91.40	0	0.00	91.10	4	3,068	0.13%
2023/07/26	3	91.77	0	0.00	90.00	3	3,101	0.10%
2023/07/25	1	96.90	0	0.00	95.50	1	3,086	0.03%
2023/07/24	4	97.20	0	0.00	95.90	4	3,095	0.13%
2023/07/21	6	97.48	0	0.00	97.50	6	3,030	0.20%
2023/07/20	1	98.50	6	100.25	100.00	-5	3,024	-0.17%
2023/07/19	3	97.53	3	99.80	96.20	0	2,932	0.00%
2023/07/18	5	95.86	3	97.57	96.50	2	2,905	0.07%
2023/07/17	1	95.70	1	98.80	96.60	0	2,913	0.00%
2023/07/14	2	97.90	0	0.00	97.60	2	2,935	0.07%
2023/07/13	2	98.50	1	100.00	97.60	1	2,963	0.03%
2023/07/12	0	0.00	1	101.50	99.20	-1	2,963	-0.03%
2023/07/11	1	99.90	9	102.61	103.00	-8	2,923	-0.27%
2023/07/10	1	100.50	2	100.25	99.90	-1	2,853	-0.04%
2023/07/07	5	98.68	0	0.00	96.40	5	2,797	0.18%
2023/07/06	21	100.60	33.2	100.61	101.00	-12.2	2,753	-0.44%
2023/07/05	12	96.31	46	97.09	93.90	-34	2,569	-1.32%
2023/07/04	0	0.00	2	92.35	92.20	-2	2,486	-0.08%
2023/07/03	0	89.13	0	0.00	91.30	0	2,511	0.00%
2023/06/30	0	90.30	1	91.20	90.30	-1	2,543	-0.04%
2023/06/29	2	87.30	0	0.00	88.50	2	2,648	0.08%
2023/06/28	1	87.80	1	87.60	88.00	0	2,944	0.00%
2023/06/27	1	88.09	0	0.00	86.00	1	3,058	0.03%
2023/06/26	4	87.08	0	0.00	86.30	4	3,127	0.13%
2023/06/21	6	87.53	5	87.10	87.10	1	3,190	0.03%
2023/06/20	1	88.70	0	0.00	88.50	1	3,180	0.03%
2023/06/19	4	89.08	2	89.65	89.30	2	3,181	0.06%
2023/06/16	3	90.40	0	0.00	90.50	3	3,177	0.09%
2023/06/15	2	89.95	4	91.60	92.00	-2	3,176	-0.06%
2023/06/14	4	89.55	6	88.85	88.60	-2	3,176	-0.06%
2023/06/13	0	0.00	2	91.00	90.70	-2	3,171	-0.06%
2023/06/12	3	90.27	0	0.00	89.80	3	3,162	0.09%
2023/06/09	15	91.07	1	90.50	90.30	14	3,153	0.44%
2023/06/08	6	90.15	0	0.00	90.10	6	3,136	0.19%
2023/06/07	2	94.35	7.2	93.49	93.20	-5.2	3,092	-0.17%
2023/06/06	5.2	88.13	2	88.60	89.60	3.2	2,970	0.11%
2023/06/05	16	89.42	16	89.96	90.00	0	2,919	0.00%
2023/06/02	19	86.84	27	88.07	88.10	-8	2,829	-0.28%
2023/06/01	0	0.00	1	84.80	84.10	-1	2,751	-0.04%
2023/05/29	0	0.00	1	83.20	81.70	-1	2,708	-0.04%
2023/05/26	0	0.00	2	80.90	81.30	-2	2,705	-0.07%
2023/05/25	1	81.20	0	0.00	80.00	1	2,704	0.04%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/23	1	80.30	1	82.30	81.00	0	2,793	0.00%
2023/05/16	0	77.70	0	0.00	77.20	0	2,814	0.00%
2023/05/15	0	76.75	0	0.00	76.80	0	2,805	0.00%
2023/05/11	0	79.67	0	0.00	78.70	0	2,804	0.00%
2023/05/09	5	80.00	0	0.00	78.80	5	2,816	0.18%
2023/05/08	1	81.30	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0	80.84	0	0.00	80.10	0	2,834	0.00%
2023/05/04	5	81.90	0	0.00	81.20	5	2,828	0.18%
2023/05/03	1	82.98	0	0.00	82.10	1	2,846	0.04%
2023/05/02	2	86.25	0	0.00	84.30	2	2,862	0.07%
2023/04/28	0	83.00	0	0.00	82.80	0	2,943	0.00%
2023/04/27	21.1	80.25	6	79.60	79.60	15.1	2,979	0.51%
2023/04/26	8	81.80	8	82.00	82.00	0	2,971	0.00%
2023/04/25	5	83.60	0	0.00	83.00	5	2,969	0.17%
2023/04/24	0	88.60	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	90.63	0	0.00	89.00	3	2,953	0.10%
2023/04/20	3	92.30	2.2	91.77	90.60	0.9	2,945	0.03%
2023/04/19	0	93.10	0	0.00	94.10	0	3,037	0.00%
2023/04/18	1	94.40	1	93.50	93.00	0	3,004	0.00%
2023/04/17	0.2	93.53	3.1	93.51	93.90	-2.9	3,010	-0.10%
2023/04/14	2.3	90.71	1.1	91.18	90.40	1.2	2,968	0.04%
2023/04/13	2	90.30	4.2	90.36	90.40	-2.2	2,945	-0.07%
2023/04/12	3.2	93.88	2	92.60	93.40	1.2	2,911	0.04%
2023/04/11	3	95.10	1	92.00	93.70	2	2,871	0.07%
2023/04/10	1	90.00	2	91.25	91.00	-1	2,772	-0.04%
2023/04/07	5	90.78	7	90.57	90.60	-2	2,734	-0.07%
2023/04/06	3	87.83	3	88.87	89.00	0	2,638	0.00%
2023/03/31	2	85.75	2	86.65	87.20	0	2,585	0.00%
2023/03/30	12	87.51	13	88.11	87.80	-1	2,526	-0.04%
2023/03/29	29.1	85.67	31	86.29	85.10	-1.9	2,387	-0.08%
2023/03/28	0	0.00	1	82.40	82.30	-1	2,095	-0.05%
2023/03/27	2.2	80.00	5	82.62	82.80	-2.8	1,974	-0.14%
2023/03/24	5	80.92	10	80.42	80.90	-5	1,894	-0.26%
2023/03/22	0	77.58	2	77.60	78.10	-2	1,842	-0.11%
2023/03/21	0	0.00	1	78.00	78.00	-1	1,844	-0.05%
2023/03/20	0	77.60	1	78.00	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	1	75.90	77.00	-1	1,844	-0.05%
2023/03/16	0.1	73.91	1	72.10	72.10	-0.9	1,803	-0.05%
2023/03/15	2	74.35	0	0.00	74.00	2	1,808	0.11%
2023/03/14	4	74.50	0	0.00	74.10	4	1,819	0.22%
2023/03/13	1	73.80	0	0.00	75.50	1	1,855	0.05%
2023/03/10	2	76.15	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	78.20	0	0.00	77.80	1	1,897	0.05%
2023/03/06	0	0.00	1	78.30	79.30	-1	1,982	-0.05%
2023/03/03	3	75.17	11	77.05	77.50	-8	2,067	-0.39%
2023/02/24	0	77.07	0	0.00	76.70	0	2,435	0.00%
2023/02/22	1	77.40	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1	81.30	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	3	79.27	81.00	-3	2,353	-0.13%
2023/02/17	1	77.30	0	0.00	76.90	1	2,309	0.04%
2023/02/16	1	76.70	1	77.30	77.10	0	2,312	0.00%
2023/02/08	0	0.00	1	78.30	78.80	-1	2,417	-0.04%
2023/02/03	4	76.13	3	75.67	75.60	1	2,440	0.04%
2023/01/30	0	0.00	1	79.70	79.90	-1	2,435	-0.04%
2023/01/17	1	72.10	1	73.10	74.20	0	2,326	0.00%
2023/01/16	0.2	71.24	0	0.00	69.90	0.2	2,254	0.01%
2023/01/13	2	71.00	2	71.40	70.50	0	2,238	0.00%
2023/01/12	3	72.97	2	73.50	72.50	1	2,229	0.04%
2023/01/11	0.1	74.50	0	0.00	74.10	0.1	2,223	0.00%
2023/01/09	1	76.00	6	76.43	75.20	-5	2,193	-0.23%
2023/01/05	12	73.40	12	71.40	71.90	0	2,069	0.00%
2022/12/30	0	0.00	1	68.30	68.10	-1	2,013	-0.05%
2022/12/29	1	68.20	0	0.00	69.10	1	2,026	0.05%
2022/12/26	0	67.60	0	0.00	67.00	0	2,084	0.00%
2022/12/23	0	0.00	3	66.50	67.70	-3	2,102	-0.14%
2022/12/22	0	67.10	0	0.00	67.00	0	2,115	0.00%
2022/12/20	0	68.37	1	67.70	67.10	-1	2,140	-0.05%
2022/12/16	0	70.40	0	0.00	71.40	0	2,139	0.00%
2022/12/09	0.1	71.27	0	0.00	69.80	0.1	2,110	0.00%
2022/12/08	0	70.83	0	0.00	70.60	0	2,100	0.00%
2022/12/07	1	71.60	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	73.80	0	0.00	73.20	1	2,080	0.05%
2022/12/05	1	74.10	0	0.00	74.50	1	2,069	0.05%
2022/11/29	8	76.22	4	75.50	76.40	4	1,991	0.20%
2022/11/28	1	78.30	0	0.00	78.80	1	1,970	0.05%
2022/11/25	6	80.52	6	79.97	79.30	0	1,999	0.00%
2022/11/24	8	78.95	9	77.98	81.50	-1	2,007	-0.05%
2022/11/23	3	71.97	16	73.08	75.50	-13	1,717	-0.76%
2022/11/22	1	67.70	0	0.00	68.70	1	1,617	0.06%
2022/11/17	0	0.00	2	69.95	70.50	-2	1,689	-0.12%
2022/11/15	8	67.90	1	68.00	68.50	7	1,755	0.40%
2022/11/11	7	66.96	3	65.77	65.80	4	1,720	0.23%
2022/11/09	0	0.00	2	64.90	64.50	-2	1,622	-0.12%
2022/11/08	0	0.00	5	63.60	62.70	-5	1,608	-0.31%
2022/11/03	2	63.45	0	0.00	63.40	2	1,598	0.13%
2022/11/02	3	63.60	3	63.40	63.30	0	1,583	0.00%
2022/10/31	3	61.37	2	58.65	61.80	1	1,530	0.07%
2022/10/28	5	56.44	3	56.40	56.20	2	1,509	0.13%
2022/10/24	1	60.40	0	0.00	60.00	1	1,433	0.07%
2022/10/07	2	62.50	0	0.00	62.50	2	1,429	0.14%
2022/10/05	1	64.60	2	65.70	65.00	-1	1,425	-0.07%
2022/09/30	0	0.00	1	58.20	60.90	-1	1,383	-0.07%
2022/09/28	3	61.20	0	0.00	59.70	3	1,402	0.21%
2022/09/26	1	65.80	0	0.00	66.10	1	1,423	0.07%
2022/09/22	16	70.28	0	0.00	71.50	16	1,445	1.11%
2022/09/02	0	0.00	2	80.20	80.50	-2	1,593	-0.13%
2022/08/31	2	82.10	0.1	82.40	82.00	1.9	1,524	0.13%
2022/08/30	0.1	75.80	0	0.00	76.20	0.1	1,428	0.01%
2022/08/25	0.1	76.90	0	0.00	77.00	0.1	1,506	0.01%
2022/08/23	1	79.50	1	81.00	82.00	0	1,536	0.00%
2022/08/04	11	69.15	10	68.60	69.20	1	1,658	0.06%
2022/07/29	0	0.00	1	71.90	72.10	-1	1,696	-0.06%
2022/07/27	6	68.87	6	70.38	70.90	0	1,751	0.00%
2022/07/26	1	74.20	0	0.00	73.70	1	1,710	0.06%
2022/07/22	1	77.40	0	0.00	77.60	1	1,727	0.06%
2022/07/21	5	78.40	1	78.10	78.70	4	1,764	0.23%
2022/07/13	0	0.00	20	70.05	69.30	-20	1,821	-1.10%
2022/07/12	5	68.60	0	0.00	68.60	5	1,825	0.27%
2022/07/08	0	0.00	1	71.60	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	5	69.00	69.10	-5	1,815	-0.28%
2022/07/06	1	67.30	0	0.00	66.10	1	1,824	0.05%
2022/07/05	4	71.20	0	0.00	70.70	4	1,812	0.22%
2022/07/04	1	74.70	0	0.00	72.00	1	1,807	0.06%
2022/06/22	1	83.50	1	82.60	80.20	0	1,829	0.00%
2022/06/16	1.1	86.40	0	0.00	86.20	1.1	1,825	0.06%
2022/06/13	2	89.45	0	0.00	88.10	2	1,867	0.11%
2022/06/09	1	92.30	1	94.30	93.70	0	1,920	0.00%
2022/06/08	2	93.70	0	0.00	92.90	2	1,988	0.10%
2022/06/06	1	96.90	1	95.40	96.70	0	1,972	0.00%
2022/06/02	0.1	95.00	5	94.30	94.10	-4.9	1,939	-0.25%
2022/06/01	6	95.20	2	95.55	95.40	4	1,958	0.20%
2022/05/31	1	92.60	1	94.50	94.40	0	1,934	0.00%
2022/05/26	0	0.00	2	85.55	84.10	-2	1,914	-0.10%
2022/05/25	2	84.80	0	0.00	84.90	2	1,933	0.10%
2022/05/24	1	85.50	0	0.00	83.60	1	1,972	0.05%
2022/05/23	1	86.00	0	0.00	85.70	1	1,975	0.05%
2022/05/13	1	82.60	0	0.00	83.60	1	1,979	0.05%
2022/05/11	1	83.50	0	0.00	83.40	1	2,082	0.05%
2022/05/10	1	82.50	2	78.85	82.30	-1	2,107	-0.05%
2022/05/06	2	82.25	2	81.80	82.10	0	2,175	0.00%
2022/05/05	0	0.00	1	85.00	85.30	-1	2,191	-0.05%
2022/05/04	1	86.30	0	0.00	84.30	1	2,143	0.05%
2022/05/03	0	0.00	2	84.60	85.60	-2	2,129	-0.09%
2022/04/28	1	84.30	0	0.00	83.90	1	2,166	0.05%
2022/04/22	1	93.50	0	0.00	94.00	1	2,131	0.05%
2022/04/21	1	91.40	0	0.00	92.90	1	2,136	0.05%
2022/04/15	1	96.00	2	96.20	94.40	-1	2,345	-0.04%
2022/04/13	2	98.10	1	98.30	98.00	1	2,452	0.04%
2022/04/12	0	96.80	0.4	96.97	97.60	-0.3	2,501	-0.01%
2022/04/06	1	98.40	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1	99.00	0	0.00	98.80	1	2,510	0.04%
2022/03/24	5	101.00	15	100.83	102.00	-10	2,627	-0.38%
2022/03/23	5	102.50	5.1	103.00	101.50	-0.1	2,726	0.00%
2022/03/22	7	102.00	0	0.00	101.50	7	2,738	0.26%
2022/03/21	0.1	101.50	2.1	104.49	101.50	-2	2,741	-0.07%
2022/03/17	6	100.42	6.1	99.41	101.50	-0.1	2,748	0.00%
2022/03/15	5.1	94.99	5	94.30	93.50	0.1	2,697	0.00%
2022/03/14	9.1	96.31	8	97.10	97.70	1.1	2,684	0.04%
2022/03/11	1.1	98.48	0	0.00	98.20	1.1	2,642	0.04%
2022/03/10	0	0.00	0.1	104.00	103.00	-0.1	2,574	0.00%
2022/03/09	0.1	100.50	0	0.00	100.50	0.1	2,586	0.00%
2022/03/08	1	99.70	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	101.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	11	110.36	12	110.08	110.00	-1	2,628	-0.04%
2022/03/02	0	0.00	1	106.00	107.00	-1	2,610	-0.04%
2022/03/01	1	105.00	0	0.00	106.50	1	2,633	0.04%
2022/02/24	1	104.00	0	0.00	101.00	1	2,723	0.04%
2022/02/22	0.1	107.00	0	0.00	104.50	0.1	2,759	0.00%
2022/02/17	10	111.50	10	110.25	111.50	0	2,913	0.00%
2022/02/16	0	0.00	1	108.50	109.00	-1	2,929	-0.03%
2022/02/15	6	107.67	6	109.33	107.50	0	2,937	0.00%
2022/02/14	3	108.83	0	0.00	108.50	3	2,902	0.10%
2022/02/11	1	114.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	2.3	115.61	2	117.50	118.00	0.3	2,850	0.01%
2022/02/09	0.1	112.00	0	0.00	114.50	0.1	2,845	0.00%
2022/02/08	1	115.50	1	117.00	116.00	0	2,795	0.00%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/25	1	116.00	4	116.50	116.50	-3	2,991	-0.10%
2022/01/19	1	120.00	0	0.00	119.50	1	3,567	0.03%
2022/01/13	3	118.50	1	119.50	119.50	2	3,747	0.05%
2022/01/12	3	123.50	0	0.00	119.00	3	3,707	0.08%
2022/01/11	1	125.50	1	126.00	125.50	0	3,610	0.00%
2022/01/10	1	129.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	2.1	130.50	0	0.00	130.50	2.1	3,580	0.06%
2022/01/06	1.1	135.52	3	135.50	136.00	-2	3,506	-0.06%
2022/01/05	1.1	140.02	1	139.00	138.50	0.1	3,510	0.00%
2022/01/04	1	144.00	2	144.25	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	3	144.00	143.50	-3	3,523	-0.09%
2021/12/30	0.1	142.00	0	0.00	142.00	0.1	3,549	0.00%
2021/12/28	0.1	143.00	1.1	143.55	143.00	-1	3,672	-0.03%
2021/12/27	0.1	141.00	0	0.00	142.50	0.1	3,682	0.00%
2021/12/24	2.2	141.77	0	0.00	141.50	2.2	3,727	0.06%
2021/12/23	1	140.50	1.1	141.02	141.00	-0.1	3,746	0.00%
2021/12/21	0	0.00	1	137.50	137.50	-1	3,741	-0.03%
2021/12/20	2	133.75	0	0.00	133.50	2	3,731	0.05%
2021/12/17	4.1	136.27	0	0.00	137.50	4.1	3,723	0.11%
2021/12/14	0.1	140.00	0	0.00	139.50	0.1	3,746	0.00%
2021/12/13	2	145.00	1.1	146.00	144.00	1	3,887	0.02%
2021/12/10	2.1	142.02	0	0.00	141.50	2.1	4,011	0.05%
2021/12/09	2.1	144.76	0	0.00	144.00	2.1	4,040	0.05%
2021/12/08	0	0.00	0.1	148.00	145.00	-0.1	4,087	0.00%
2021/12/07	1	146.50	4	146.75	146.00	-3	4,097	-0.07%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	1.1	146.45	2	146.50	146.00	-1	4,183	-0.02%
2021/12/02	0.1	145.50	0	0.00	146.00	0.1	4,229	0.00%
2021/11/30	1	149.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	4	145.13	2.1	147.54	147.00	2	4,439	0.04%
2021/11/26	4.1	146.25	1	143.00	145.00	3.1	4,498	0.07%
2021/11/25	0	0.00	1.1	152.38	148.00	-1.1	4,473	-0.02%
2021/11/24	2.1	150.74	1	149.00	149.00	1.1	4,490	0.02%
2021/11/23	2.1	154.46	0	0.00	151.00	2.1	4,467	0.05%
2021/11/22	0.1	154.00	0	0.00	156.00	0.1	4,482	0.00%
2021/11/19	0	0.00	1.1	156.62	156.00	-1.1	4,636	-0.02%
2021/11/18	1.1	156.93	2	156.75	156.00	-1	4,675	-0.02%
2021/11/17	1	155.50	11.1	156.14	157.50	-10.1	4,698	-0.21%
2021/11/16	4	153.38	2	154.75	154.50	2	4,643	0.04%
2021/11/15	1.4	153.00	1	152.00	151.50	0.4	4,594	0.01%
2021/11/12	5	153.00	0.1	154.00	152.50	5	4,614	0.11%
2021/11/10	1	151.50	3	150.50	151.50	-2	4,664	-0.04%
2021/11/09	3	148.17	1	148.50	148.50	2	4,682	0.04%
2021/11/08	6	150.17	1	149.00	149.00	5	4,654	0.11%
2021/11/05	2	148.75	2	151.00	152.00	0	4,661	0.00%
2021/11/04	2.1	151.45	2.5	153.10	150.00	-0.5	4,693	-0.01%
2021/11/03	3	155.00	1	156.50	155.00	2	4,630	0.04%
2021/11/02	5.1	161.33	7	156.71	154.00	-2	4,621	-0.04%
2021/11/01	2	160.00	2	159.75	161.00	0	4,584	0.00%
2021/10/29	4	162.00	7	163.93	159.50	-3	4,642	-0.06%
2021/10/28	3.1	159.29	1.1	161.48	158.50	2.1	4,492	0.05%
2021/10/27	9	157.28	4	158.00	161.50	5	4,457	0.11%
2021/10/26	0	0.00	2	149.25	149.00	-2	4,249	-0.05%
2021/10/25	0	0.00	0.1	140.00	143.00	-0.1	4,228	0.00%
2021/10/22	0	0.00	1	142.50	140.00	-1	4,315	-0.02%
2021/10/21	1	146.50	0	0.00	143.50	1	4,357	0.02%
2021/10/20	2	143.50	0	0.00	143.50	2	4,338	0.05%
2021/10/14	0	0.00	2	136.00	136.00	-2	5,063	-0.04%
2021/10/13	1	132.50	0	133.50	133.50	1	5,126	0.02%
2021/10/07	2	141.00	3	141.66	141.50	-1	5,378	-0.02%
2021/10/06	8.7	137.39	2.1	136.74	137.50	6.6	5,607	0.12%
2021/10/05	2	136.50	2.3	138.04	138.50	-0.3	5,874	-0.01%
2021/10/04	2	133.00	2	134.75	132.00	0	6,024	0.00%
2021/09/29	3	139.00	5	143.50	140.50	-2	6,543	-0.03%
2021/09/28	0	0.00	1	149.00	148.00	-1	6,625	-0.02%
2021/09/24	0.1	151.00	1	151.50	150.50	-1	6,839	-0.01%
2021/09/22	1	145.50	2	148.00	149.50	-1	7,012	-0.01%
2021/09/17	0	0.00	1	150.50	150.50	-1	7,006	-0.01%
2021/09/16	1.1	149.18	0	0.00	144.50	1.1	7,056	0.02%
2021/09/15	4	152.25	3	147.83	150.00	1	7,098	0.01%
2021/09/14	0	0.00	2	160.25	159.50	-2	7,042	-0.03%
2021/09/13	1	162.00	1	157.00	157.00	0	7,067	0.00%
2021/09/10	2	164.75	0	0.00	163.50	2	7,043	0.03%
2021/09/09	1	163.50	1	166.00	165.00	0	7,066	0.00%
2021/09/08	2	163.50	3	165.33	164.00	-1	7,095	-0.01%
2021/09/07	5	166.70	1	164.00	165.00	4	7,193	0.06%
2021/09/06	10	172.90	4	173.25	172.00	6	7,207	0.08%
2021/09/03	17	175.38	1	180.50	174.00	16	7,311	0.22%
2021/09/02	1	175.00	2	175.75	175.00	-1	7,603	-0.01%
2021/09/01	0	0.00	22	174.48	175.00	-22	7,580	-0.29%
2021/08/31	2	165.50	2	167.50	168.50	0	7,481	0.00%
2021/08/30	2	171.75	2	168.50	166.00	0	7,499	0.00%
2021/08/27	1	168.00	1	169.50	170.50	0	7,502	0.00%
2021/08/25	10	168.10	4	169.75	170.00	6	7,537	0.08%
2021/08/24	0	0.00	3.3	160.52	162.00	-3.3	7,398	-0.04%
2021/08/23	0	0.00	5.1	154.65	155.00	-5.1	7,405	-0.07%
2021/08/19	0	0.00	0.1	144.50	144.50	-0.1	7,559	0.00%
2021/08/18	2	141.00	0	149.00	150.00	2	7,845	0.03%
2021/08/17	1	145.50	0.1	147.50	145.50	0.9	7,965	0.01%
2021/08/16	0	0.00	4	140.75	147.50	-4	7,970	-0.05%
2021/08/13	5.2	147.11	5	150.20	145.00	0.2	7,943	0.00%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	155.50	1	152.00	152.00	0	8,010	0.00%
2021/08/10	2	154.75	0	0.00	154.00	2	8,085	0.02%
2021/08/09	0.1	161.00	0	0.00	158.50	0.1	8,142	0.00%
2021/08/06	0.3	163.00	0.1	165.50	162.50	0.2	8,227	0.00%
2021/08/05	8.2	163.90	3	163.17	163.50	5.2	8,291	0.06%
2021/08/04	13	165.31	11.1	166.05	165.50	1.9	8,341	0.02%
2021/08/03	9.1	162.05	4.1	164.00	162.00	5	8,289	0.06%
2021/08/02	12.1	161.66	2	164.00	161.50	10.1	8,306	0.12%
2021/07/30	3.2	167.29	1.1	170.91	164.00	2.1	8,322	0.02%
2021/07/29	2.1	164.64	2.1	165.33	167.00	0	8,323	0.00%
2021/07/28	5.1	166.73	2.1	169.64	165.00	3	8,391	0.04%
2021/07/27	2.2	176.07	10.1	173.36	169.50	-7.9	8,463	-0.09%
2021/07/26	3.1	177.68	9.2	178.17	177.50	-6.1	8,524	-0.07%
2021/07/23	7.3	181.23	8	181.00	176.00	-0.7	8,542	-0.01%
2021/07/22	10.1	186.02	3	188.00	183.50	7.1	8,500	0.08%
2021/07/21	2	182.00	14.4	183.79	187.50	-12.4	8,323	-0.15%
2021/07/20	18.1	176.80	2	177.75	173.50	16.1	8,132	0.20%
2021/07/19	1	178.00	3.1	180.56	181.00	-2.1	8,090	-0.03%
2021/07/16	7.4	179.86	0.1	183.21	178.00	7.3	8,076	0.09%
2021/07/15	2.2	185.04	1	185.01	186.00	1.2	8,031	0.01%
2021/07/14	4	183.37	6.2	185.07	187.00	-2.2	7,974	-0.03%
2021/07/13	6	186.25	10	189.80	181.50	-4	7,875	-0.05%
2021/07/12	9.1	185.13	24	184.37	187.00	-14.9	7,644	-0.20%
2021/07/09	9	172.72	30	173.83	171.00	-21	7,354	-0.28%
2021/07/08	3	168.34	1	169.50	170.00	2	7,228	0.03%
2021/07/07	4	165.38	8	167.75	167.50	-4	7,034	-0.06%
2021/07/06	0	0.00	3	161.50	160.50	-3	6,822	-0.04%
2021/07/05	3	162.33	4.2	161.45	161.50	-1.2	6,856	-0.02%
2021/07/02	5	159.50	8	159.94	160.50	-3	6,846	-0.04%
2021/07/01	2	153.00	0	0.00	150.00	2	6,993	0.03%
2021/06/30	2	158.00	6	159.08	155.50	-4	6,981	-0.06%
2021/06/29	0	155.50	2.1	156.34	154.00	-2.1	6,883	-0.03%
2021/06/28	8	155.75	0	0.00	156.50	8	6,977	0.11%
2021/06/25	2	157.25	2	155.75	155.00	0	6,965	0.00%
2021/06/24	5	154.70	6	156.67	155.50	-1	6,906	-0.01%
2021/06/23	0	0.00	5	152.30	152.00	-5	6,737	-0.07%
2021/06/22	11	149.27	5	150.90	148.50	6	6,674	0.09%
2021/06/21	4	148.63	5.8	149.57	149.50	-1.8	6,650	-0.03%
2021/06/18	11	149.86	2	151.00	149.00	9	6,656	0.14%
2021/06/17	4	148.25	5	148.90	151.00	-1	6,696	-0.01%
2021/06/16	7	150.14	1	154.00	148.50	6	6,684	0.09%
2021/06/15	4	149.00	4	150.25	151.00	0	6,544	0.00%
2021/06/11	3	148.83	3	150.33	147.00	0	6,582	0.00%
2021/06/10	5.1	148.95	10	147.00	147.00	-4.9	6,566	-0.07%
2021/06/09	6	140.92	1	141.50	141.00	5	6,218	0.08%
2021/06/07	0	0.00	1	137.00	138.50	-1	6,302	-0.02%
2021/06/02	1	143.50	1	137.00	136.00	0	6,376	0.00%
2021/06/01	0	0.00	1	142.50	143.00	-1	6,310	-0.02%
2021/05/28	0	0.00	5	139.90	141.50	-5	6,278	-0.08%
2021/05/27	1	141.00	2	141.00	138.00	-1	6,266	-0.02%
2021/05/26	11.1	137.82	8	135.06	135.50	3.1	6,186	0.05%
2021/05/25	1	133.00	6	134.50	135.00	-5	5,925	-0.08%
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/21	1	119.50	0	0.00	122.00	1	5,878	0.02%
2021/05/20	2	121.25	1	122.00	117.00	1	5,981	0.02%
2021/05/19	1	118.00	1	119.50	121.50	0	6,021	0.00%
2021/05/18	1	117.00	9	122.22	123.00	-8	6,011	-0.13%
2021/05/17	3	116.33	3	114.17	117.00	0	6,035	0.00%
2021/05/14	7	117.00	3	125.00	116.00	4	6,001	0.07%
2021/05/13	3	118.17	4	116.75	121.50	-1	6,052	-0.02%
2021/05/12	6	114.67	3	112.83	113.00	3	6,237	0.05%
2021/05/11	2	121.50	4	122.00	119.00	-2	6,303	-0.03%
2021/05/10	2.3	130.56	2	132.00	129.50	0.3	6,376	0.00%
2021/05/07	1.3	132.70	7	132.64	134.50	-5.8	6,490	-0.09%
2021/05/06	7	127.43	1	124.00	124.00	6	6,531	0.09%
2021/05/05	5.5	128.82	4	128.75	127.00	1.5	6,646	0.02%
2021/05/04	4	129.75	2	132.25	129.00	2	6,867	0.03%
2021/05/03	10.1	145.38	3	143.83	141.50	7.1	7,454	0.10%
2021/04/29	6	158.25	7	157.14	156.00	-1	7,692	-0.01%
2021/04/28	8	159.25	8	160.19	158.00	0	7,845	0.00%
2021/04/27	3.3	156.54	3	157.67	159.00	0.3	7,982	0.00%
2021/04/26	1	151.50	2	152.25	152.00	-1	8,109	-0.01%
2021/04/23	1	151.00	3	151.00	152.00	-2	8,168	-0.02%
2021/04/22	10	152.10	0	0.00	148.50	10	8,232	0.12%
2021/04/21	0	0.00	1	156.50	156.00	-1	8,435	-0.01%
2021/04/20	8	158.50	2	158.00	159.00	6	8,825	0.07%
2021/04/19	0	0.00	3	156.83	158.00	-3	9,012	-0.03%
2021/04/16	5	154.80	1	152.50	152.50	4	9,471	0.04%
2021/04/15	2	154.50	2	156.25	156.00	0	9,474	0.00%
2021/04/14	14.1	153.08	1	158.50	155.00	13.1	9,509	0.14%
2021/04/13	3	160.67	3.1	160.32	158.50	-0.1	9,638	0.00%
2021/04/12	3	167.67	6	165.42	163.00	-3	9,678	-0.03%
2021/04/09	4	165.00	6	166.00	164.00	-2	9,762	-0.02%
2021/04/08	2	167.25	5	168.90	166.50	-3	9,878	-0.03%
2021/04/07	1	167.00	8.2	167.85	165.50	-7.2	9,876	-0.07%
2021/04/01	4	156.50	5	154.20	153.00	-1	10,358	-0.01%
2021/03/31	5	154.40	5.1	154.92	156.00	0	10,433	0.00%
2021/03/30	0.1	148.50	2	147.75	149.00	-1.9	10,451	-0.02%
2021/03/29	2	147.25	9	147.39	147.50	-7	10,529	-0.07%
2021/03/26	2.1	144.52	2	143.75	145.50	0.1	10,544	0.00%
2021/03/24	2	143.25	0	0.00	142.50	2	10,613	0.02%
2021/03/23	10	142.50	0	0.00	142.50	10	10,681	0.09%
2021/03/22	3	141.00	0	0.00	141.00	3	10,744	0.03%
2021/03/19	3	144.50	4	145.50	144.50	-1	10,707	-0.01%
2021/03/18	1	147.50	6	147.83	148.00	-5	10,725	-0.05%
2021/03/17	8	147.38	3	146.17	146.00	5	10,821	0.05%
2021/03/16	8	146.69	3	147.33	146.50	5	10,811	0.05%
2021/03/15	7	147.79	1	147.50	147.50	6	10,953	0.05%
2021/03/12	2	152.50	1	152.50	152.00	1	10,983	0.01%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	3	149.33	1	150.50	148.00	2	11,186	0.02%
2021/03/09	1	145.50	1	143.50	149.50	0	11,559	0.00%
2021/03/05	0	0.00	1	155.00	156.50	-1	12,262	-0.01%
2021/03/04	3	160.33	2	158.00	158.00	1	12,337	0.01%
2021/03/03	1.1	159.52	2	162.00	163.00	-1	12,440	-0.01%
2021/03/02	3.1	162.34	1	162.00	161.00	2.1	12,817	0.02%
2021/02/26	6	160.17	1	160.50	159.50	5	12,899	0.04%
2021/02/25	5	167.80	0	0.00	166.00	5	12,939	0.04%
2021/02/24	8	168.88	6	168.42	166.50	2	13,244	0.02%
2021/02/23	1	168.99	1	166.50	167.50	0	13,435	0.00%
2021/02/22	5.1	171.50	1	172.00	171.00	4.1	13,582	0.03%
2021/02/19	2	165.75	4	167.13	167.00	-2	13,916	-0.01%
2021/02/18	11	163.14	0	0.00	164.50	11	14,899	0.07%
2021/02/17	0	161.50	8	164.38	164.50	-8	15,466	-0.05%
2021/02/05	3	158.00	31	158.35	156.00	-28	15,559	-0.18%
2021/02/04	3.1	157.69	3	157.17	159.50	0.1	15,583	0.00%
2021/02/03	6	168.75	4	169.38	163.00	2	15,439	0.01%
2021/02/02	1.1	160.48	4	162.25	168.00	-3	15,199	-0.02%
2021/02/01	4	151.00	1	153.50	155.50	3	15,066	0.02%
2021/01/29	15.1	162.30	14	156.54	155.00	1.1	14,987	0.01%
2021/01/28	4	161.75	0	0.00	160.00	4	14,856	0.03%
2021/01/27	19.1	166.13	40	165.99	166.50	-21	14,893	-0.14%
2021/01/26	22	164.55	4	167.75	163.00	18	14,728	0.12%
2021/01/25	44	170.05	45.1	170.19	167.00	-1.1	14,401	-0.01%
2021/01/22	13	156.77	13	160.77	166.00	0	13,660	0.00%
2021/01/21	3.1	151.68	2	152.00	151.00	1.1	13,328	0.01%
2021/01/20	0	0.00	17	150.76	146.50	-17	13,151	-0.13%
2021/01/19	26	150.65	18	149.11	150.00	8	12,974	0.06%
2021/01/18	4	141.38	5	142.30	142.50	-1	12,790	-0.01%
2021/01/15	6	143.25	4	143.75	142.50	2	12,768	0.02%
2021/01/14	6	150.25	18	149.03	146.00	-12	12,692	-0.09%
2021/01/13	11	148.82	11	146.77	149.00	0	12,473	0.00%
2021/01/12	17	143.38	15	144.27	140.00	2	12,074	0.02%
2021/01/11	22	144.00	15	143.53	144.50	7	11,881	0.06%
2021/01/08	3	132.50	13	132.69	134.00	-10	11,457	-0.09%
2021/01/07	4	133.38	4	132.13	132.50	0	11,486	0.00%
2021/01/06	4	135.50	11	135.59	133.50	-7	11,728	-0.06%
2021/01/05	3	138.17	2	138.25	138.50	1	11,645	0.01%
2021/01/04	0	0.00	18	135.08	138.50	-18	11,776	-0.15%
2020/12/31	6	139.08	0	0.00	135.00	6	11,690	0.05%
2020/12/30	3	137.50	1	138.50	137.00	2	11,732	0.02%
2020/12/29	1	136.50	29	137.69	136.50	-28	11,841	-0.24%
2020/12/28	36	138.53	20	136.20	138.00	16	11,835	0.14%
2020/12/25	5	129.80	15	130.40	131.00	-10	11,339	-0.09%
2020/12/24	6	128.25	5	129.70	127.00	1	11,406	0.01%
2020/12/23	7	126.71	0	0.00	128.00	7	11,591	0.06%
2020/12/22	3	124.50	5	125.90	122.00	-2	11,699	-0.02%
2020/12/21	0	0.00	1	125.50	126.00	-1	11,830	-0.01%
2020/12/18	1	123.50	10	126.00	123.00	-9	11,962	-0.08%
2020/12/17	1	124.00	16	125.44	125.50	-15	12,014	-0.12%
2020/12/16	10	120.50	0.2	124.50	123.50	9.8	12,000	0.08%
2020/12/15	11.1	119.00	42	118.62	119.00	-30.9	12,041	-0.26%
2020/12/14	2	122.25	0	0.00	121.00	2	12,254	0.02%
2020/12/11	3	123.17	1	121.50	121.50	2	12,564	0.02%
2020/12/10	8	124.88	22	125.00	125.00	-14	12,969	-0.11%
2020/12/09	27	129.48	5	128.90	128.50	22	13,476	0.16%
2020/12/08	1	123.50	3	124.00	124.50	-2	13,588	-0.01%
2020/12/07	7	125.21	3	124.00	123.00	4	13,556	0.03%
2020/12/04	2	128.25	6	128.58	129.00	-4	13,392	-0.03%
2020/12/03	8	131.31	4	131.50	128.00	4	13,218	0.03%
2020/12/02	7	128.93	22.5	129.96	131.00	-15.5	12,834	-0.12%
2020/12/01	2	120.75	1	123.50	123.50	1	12,089	0.01%
2020/11/30	10	123.20	4	122.50	121.50	6	12,080	0.05%
2020/11/27	8	123.00	43	124.33	122.00	-35	11,996	-0.29%
2020/11/26	81	125.28	52	124.62	124.50	29	11,870	0.24%
2020/11/25	9	118.50	1	118.00	117.00	8	11,431	0.07%
2020/11/24	4	121.50	7	121.00	120.50	-3	11,304	-0.03%
2020/11/23	18	125.81	11	124.55	122.00	7	11,216	0.06%
2020/11/20	6	125.08	2	122.75	126.00	4	10,951	0.04%
2020/11/19	10.5	122.59	27	121.57	121.00	-16.5	10,676	-0.15%
2020/11/18	21	121.95	13	119.12	121.50	8	10,487	0.08%
2020/11/17	23	123.52	65.3	122.55	118.50	-42.3	10,075	-0.42%
2020/11/16	87	118.21	157	116.87	119.00	-70	9,131	-0.77%	大賣/
2020/11/13	41	107.39	16	106.69	108.50	25	8,563	0.29%
2020/11/12	1	104.00	6	103.92	104.50	-5	8,433	-0.06%
2020/11/11	3	102.33	3	102.00	102.50	0	8,359	0.00%
2020/11/10	4	101.63	1	102.50	100.50	3	8,369	0.04%
2020/11/09	4	103.75	3	104.00	104.00	1	8,364	0.01%
2020/11/06	10	103.65	1	104.00	103.00	9	8,358	0.11%
2020/11/04	1	103.50	13	103.81	102.50	-12	8,368	-0.14%
2020/11/03	12	101.00	0	0.00	100.50	12	8,487	0.14%
2020/11/02	0	0.00	3	99.87	99.50	-3	8,522	-0.04%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	0	0.00	10	100.50	100.50	-10	8,513	-0.12%
2020/10/28	1	104.00	6	104.17	102.00	-5	8,516	-0.06%
2020/10/27	6	104.00	1	101.50	104.50	5	8,513	0.06%
2020/10/26	5	103.00	0	0.00	102.00	5	8,498	0.06%
2020/10/23	1	102.00	2	102.25	104.00	-1	8,564	-0.01%
2020/10/22	3	101.50	3	101.00	101.00	0	8,547	0.00%
2020/10/21	0	0.00	1	103.50	102.50	-1	8,582	-0.01%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	1	102.50	0	0.00	103.00	1	8,628	0.01%
2020/10/16	5	103.80	6	103.42	101.00	-1	8,639	-0.01%
2020/10/15	4	103.25	0	0.00	103.50	4	8,629	0.05%
2020/10/14	9	108.06	9	106.67	105.00	0	8,754	0.00%
2020/10/13	3	104.50	52	104.36	106.00	-49	8,527	-0.57%
2020/10/12	63	105.57	12	105.58	106.00	51	8,498	0.60%
2020/10/08	5	101.90	5.1	102.29	101.00	-0.1	8,424	0.00%
2020/10/07	9	104.06	5	104.70	102.50	4	8,470	0.05%
2020/10/06	14	104.86	16	104.22	104.50	-2	8,478	-0.02%
2020/10/05	1	102.50	4	102.50	103.50	-3	8,798	-0.03%
2020/09/30	4	100.63	3	101.00	101.50	1	9,160	0.01%
2020/09/29	4	100.33	39	101.46	101.00	-35	9,258	-0.38%
2020/09/28	39	101.10	10.2	101.70	102.00	28.8	9,259	0.31%
2020/09/25	0	0.00	2	95.70	94.60	-2	9,281	-0.02%
2020/09/24	13	98.32	20	99.50	97.10	-7	9,450	-0.07%
2020/09/23	37	100.01	30	99.64	102.00	7	9,534	0.07%
2020/09/22	3	97.83	24	95.97	98.00	-21	9,348	-0.22%
2020/09/21	5	99.28	2	98.80	97.40	3	9,295	0.03%
2020/09/18	4	98.98	1	98.70	98.60	3	9,229	0.03%
2020/09/17	4	101.63	13	102.35	100.00	-9	9,114	-0.10%
2020/09/16	18	100.81	9	101.92	100.00	9	8,922	0.10%
2020/09/15	48	100.29	38	101.05	102.00	10	8,637	0.12%
2020/09/14	6	99.03	35	99.49	96.70	-29	8,137	-0.36%
2020/09/11	48	93.91	22	95.06	95.30	26	7,562	0.34%
2020/09/10	0	0.00	6	89.92	89.20	-6	7,233	-0.08%
2020/09/09	0	0.00	2	88.20	89.00	-2	7,201	-0.03%
2020/09/08	1	87.40	1	88.00	88.20	0	7,241	0.00%
2020/09/07	2	88.25	1	88.40	87.40	1	7,315	0.01%
2020/09/04	73	86.96	1	86.10	87.40	72	7,363	0.98%
2020/09/03	4	89.63	3	89.43	88.00	1	7,371	0.01%
2020/09/02	1	86.00	2	87.10	87.30	-1	7,348	-0.01%
2020/09/01	1	86.50	0	0.00	85.10	1	7,370	0.01%
2020/08/27	3	88.73	1	88.30	88.10	2	7,968	0.03%
2020/08/26	1	86.00	2	87.15	89.50	-1	8,010	-0.01%
2020/08/24	1	83.90	2	84.35	85.00	-1	8,016	-0.01%
2020/08/21	8.2	83.44	5	83.30	84.50	3.2	8,076	0.04%
2020/08/20	10	82.72	83.3	80.50	81.50	-73.3	8,083	-0.91%
2020/08/19	2	87.00	5	88.22	86.20	-3	8,041	-0.04%
2020/08/18	20	89.25	65	90.86	88.80	-45	8,071	-0.56%
2020/08/17	4	92.10	3	91.80	91.70	1	8,058	0.01%
2020/08/14	3	91.93	1	92.80	92.60	2	8,104	0.02%
2020/08/13	8	92.41	0	0.00	91.60	8	8,157	0.10%
2020/08/12	12	92.82	0	0.00	93.10	12	8,303	0.14%
2020/08/11	7	95.69	1	97.30	94.60	6	8,348	0.07%
2020/08/10	5	97.04	0	0.00	96.10	5	8,378	0.06%
2020/08/07	9	100.23	52	101.18	98.50	-43	8,401	-0.51%
2020/08/05	1	97.30	0	0.00	97.50	1	8,329	0.01%
2020/08/04	2	96.40	1	96.40	96.60	1	8,709	0.01%
2020/08/03	5	96.98	0	0.00	96.10	5	9,128	0.05%
2020/07/31	2	97.05	5	94.42	97.20	-3	9,216	-0.03%
2020/07/30	1	94.70	2	94.00	94.50	-1	9,312	-0.01%
2020/07/29	3	92.70	3	91.90	93.80	0	9,369	0.00%
2020/07/28	8	94.99	14.7	92.66	91.90	-6.7	9,396	-0.07%
2020/07/27	2	95.95	3	96.10	95.90	-1	9,428	-0.01%
2020/07/24	7	96.76	0	0.00	96.10	7	9,679	0.07%
2020/07/23	1	98.70	13	99.14	98.60	-12	9,680	-0.12%
2020/07/22	3	98.73	2	98.85	99.10	1	9,783	0.01%
2020/07/21	1	96.70	2	97.05	97.70	-1	9,763	-0.01%
2020/07/20	9	95.18	6	95.70	95.40	3	9,771	0.03%
2020/07/17	11	98.44	5	98.88	97.20	6	9,794	0.06%
2020/07/16	1	95.80	3	96.33	96.30	-2	9,711	-0.02%
2020/07/15	5	97.78	0	0.00	96.00	5	9,738	0.05%
2020/07/14	23	98.20	6	99.38	97.70	17	9,932	0.17%
2020/07/13	5	101.50	5	101.90	102.00	0	9,837	0.00%
2020/07/10	15.1	102.95	7	102.14	101.00	8.1	9,772	0.08%
2020/07/09	17	109.74	33	109.36	107.00	-16	9,605	-0.17%
2020/07/08	62	106.94	58	106.03	110.50	4	9,125	0.04%
2020/07/07	6	101.50	15	100.44	101.00	-9	8,593	-0.10%
2020/07/06	18	100.26	12	100.56	101.00	6	8,494	0.07%
2020/07/03	12	99.88	15	99.92	98.20	-3	8,424	-0.04%
2020/07/02	8	97.78	46	98.57	99.10	-38	8,282	-0.46%
2020/07/01	25.1	95.99	6	96.17	95.60	19.1	7,965	0.24%
2020/06/30	5	90.52	0	0.00	90.50	5	7,750	0.06%
2020/06/29	3	90.77	4	90.60	90.60	-1	7,847	-0.01%
2020/06/23	3	92.63	6	93.00	92.20	-3	8,098	-0.04%
2020/06/22	2	94.80	1	95.20	93.40	1	8,226	0.01%
2020/06/19	5	93.78	0	0.00	93.40	5	8,300	0.06%
2020/06/16	3	91.87	3	91.90	93.30	0	8,585	0.00%
2020/06/15	4	91.58	5	91.90	89.90	-1	8,755	-0.01%
2020/06/12	5	88.42	4	89.30	91.40	1	8,897	0.01%
2020/06/11	3	93.63	2	92.80	90.10	1	9,037	0.01%
2020/06/10	4	94.73	3	94.80	94.50	1	9,128	0.01%
2020/06/09	5	93.48	2	93.70	93.70	3	9,272	0.03%
2020/06/08	5.2	94.54	9	94.04	93.00	-3.8	9,412	-0.04%
2020/06/05	3	93.87	1	94.30	94.00	2	9,435	0.02%
2020/06/04	9	94.76	14	93.95	93.50	-5	9,492	-0.05%
2020/06/03	12	95.15	8	94.53	93.70	4	9,494	0.04%
2020/06/02	3	92.73	5	92.84	91.10	-2	9,284	-0.02%
2020/06/01	14.1	91.65	3	91.67	91.90	11.1	9,379	0.12%
2020/05/29	15	88.17	7	88.10	90.80	8	9,702	0.08%
2020/05/28	0	0.00	3	89.07	87.80	-3	9,720	-0.03%
2020/05/27	5	89.92	6	89.92	88.80	-1	9,788	-0.01%
2020/05/26	9	88.57	0	0.00	88.50	9	9,806	0.09%
2020/05/25	10	88.00	0	0.00	88.80	10	9,789	0.10%
2020/05/22	2	87.50	0	0.00	85.90	2	9,781	0.02%
2020/05/21	2	87.00	1	86.60	88.80	1	9,752	0.01%
2020/05/20	4	85.43	0	0.00	85.30	4	9,695	0.04%
2020/05/19	1	86.10	3	86.60	86.70	-2	9,667	-0.02%
2020/05/18	12	86.32	12	87.39	85.80	0	9,616	0.00%
2020/05/15	2	92.05	4	92.03	91.10	-2	9,483	-0.02%
2020/05/14	3	93.47	19	93.84	92.30	-16	9,493	-0.17%
2020/05/13	23	94.54	7	94.34	95.30	16	9,489	0.17%
2020/05/12	5	94.10	4.3	94.13	93.40	0.7	9,548	0.01%
2020/05/11	19	98.89	33	98.98	97.50	-14	9,540	-0.15%
2020/05/08	40	95.21	19	95.26	96.10	21	9,189	0.23%
2020/05/07	1	90.50	3	91.17	91.40	-2	8,821	-0.02%
2020/05/06	2	90.35	2	90.30	89.00	0	8,781	0.00%
2020/05/05	3	88.23	4	88.73	88.50	-1	8,759	-0.01%
2020/05/04	7	88.59	8	88.79	88.50	-1	9,065	-0.01%
2020/04/30	17	91.94	4	91.43	90.60	13	9,148	0.14%
2020/04/29	11	92.09	5	92.74	91.50	6	9,139	0.07%
2020/04/28	2	89.65	2	89.60	89.80	0	8,958	0.00%
2020/04/27	3	88.77	2	90.05	88.70	1	9,014	0.01%
2020/04/24	1	86.40	2	87.20	87.60	-1	8,918	-0.01%
2020/04/23	2	87.85	6	87.72	87.00	-4	8,920	-0.04%
2020/04/22	8	85.23	22	84.70	87.50	-14	8,959	-0.16%
2020/04/21	2	88.80	1	89.20	86.10	1	8,978	0.01%
2020/04/17	6	91.07	10	91.44	88.10	-4	8,971	-0.04%
2020/04/16	1	87.60	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	88.40	2	88.10	87.80	-1	8,853	-0.01%
2020/04/14	2	86.65	1	87.00	88.00	1	9,047	0.01%
2020/04/13	2	85.35	1	84.80	85.30	1	9,083	0.01%
2020/04/10	6	86.38	3	87.07	86.20	3	9,123	0.03%
2020/04/09	24	88.41	2	88.45	86.50	22	9,195	0.24%
2020/04/08	8	89.58	9	90.93	89.60	-1	9,340	-0.01%
2020/04/07	1	87.30	6.1	86.16	87.30	-5.1	9,232	-0.06%
2020/04/06	0	0.00	3	80.93	81.20	-3	9,085	-0.03%
2020/04/01	1	78.00	0	0.00	79.50	1	9,076	0.01%
2020/03/31	18	79.03	4	78.15	77.90	14	9,050	0.15%
2020/03/30	4	75.35	4	76.73	78.40	0	9,000	0.00%
2020/03/27	9	77.26	14	78.59	75.70	-5	8,991	-0.06%
2020/03/26	0	0.00	21	73.12	75.70	-21	8,840	-0.24%
2020/03/25	10	74.72	15	75.34	75.70	-5	8,754	-0.06%
2020/03/24	14	68.81	8	69.59	69.80	6	8,674	0.07%
2020/03/23	14	63.41	5	63.50	63.80	9	8,641	0.10%
2020/03/20	6	61.50	6	62.75	63.30	0	8,804	0.00%
2020/03/19	28.5	57.83	38	58.83	57.60	-9.5	8,700	-0.11%
2020/03/18	1	72.00	7	66.70	64.00	-6	8,591	-0.07%
2020/03/17	5	75.12	4	71.73	70.50	1	8,513	0.01%
2020/03/16	19	81.83	1	78.40	75.60	18	8,509	0.21%
2020/03/13	33	80.18	25	79.51	83.50	8	8,405	0.10%
2020/03/12	5	88.74	3	87.47	87.70	2	8,233	0.02%
2020/03/11	5	95.72	3	95.57	92.40	2	8,168	0.02%
2020/03/10	2	93.95	6	94.83	95.90	-4	8,272	-0.05%
2020/03/09	1	97.00	5	94.26	92.40	-4	8,457	-0.05%
2020/03/06	0	0.00	25	100.50	98.60	-25	8,419	-0.30%
2020/03/05	11	100.05	5	99.96	99.60	6	8,434	0.07%
2020/03/04	4	98.43	14	99.09	96.80	-10	8,409	-0.12%
2020/03/03	4	96.63	5	96.04	95.70	-1	8,435	-0.01%
2020/03/02	4	88.18	2	90.90	94.40	2	8,804	0.02%
2020/02/27	6	94.65	3	93.30	90.00	3	9,012	0.03%
2020/02/26	1	97.50	1	96.20	96.00	0	8,934	0.00%
2020/02/25	5	93.32	3	95.07	97.80	2	8,892	0.02%
2020/02/24	1	95.10	2	95.25	95.00	-1	8,833	-0.01%
2020/02/21	2	97.80	0	0.00	97.80	2	8,794	0.02%
2020/02/20	2	98.50	2	97.60	97.60	0	8,782	0.00%
2020/02/19	4	97.50	0	0.00	97.70	4	8,733	0.05%
2020/02/18	2	97.95	21	96.47	96.50	-19	8,702	-0.22%
2020/02/17	7	97.21	1	97.20	97.20	6	8,639	0.07%
2020/02/14	0	0.00	5	100.00	99.90	-5	8,553	-0.06%
2020/02/13	0	0.00	6	103.00	100.00	-6	8,543	-0.07%
2020/02/12	9	101.94	6	102.25	101.00	3	8,589	0.03%
2020/02/11	3	99.63	10	99.15	99.70	-7	8,629	-0.08%
2020/02/10	4	95.25	11	97.97	95.40	-7	8,773	-0.08%
2020/02/07	3	99.20	40	100.69	97.00	-37	9,047	-0.41%
2020/02/06	3	98.90	36	99.17	100.50	-33	9,113	-0.36%
2020/02/05	41	99.13	25	99.95	97.80	16	9,034	0.18%
2020/02/04	23	96.47	15	95.75	96.40	8	8,705	0.09%
2020/02/03	21	91.80	17	94.29	94.90	4	8,610	0.05%
2020/01/31	5	88.68	0	0.00	91.20	5	8,511	0.06%
2020/01/30	2	90.00	0	0.00	87.30	2	8,531	0.02%
2020/01/20	0	0.00	3	96.07	96.90	-3	8,456	-0.04%
2020/01/17	0	0.00	5	94.90	94.50	-5	8,431	-0.06%
2020/01/16	10	93.81	4	94.70	95.30	6	8,427	0.07%
2020/01/15	8	95.80	10	96.11	95.80	-2	8,401	-0.02%
2020/01/14	22	94.42	9	94.59	95.20	13	8,835	0.15%
2020/01/10	18	89.12	1	89.40	89.30	17	9,268	0.18%
2020/01/09	6	91.85	1	91.80	91.80	5	9,510	0.05%
2020/01/08	10	91.88	5	91.30	90.20	5	10,031	0.05%
2020/01/07	6	98.95	0	0.00	97.60	6	10,026	0.06%
2020/01/06	2	99.90	1	100.50	100.00	1	10,400	0.01%
2020/01/03	5	101.90	8	106.13	101.50	-3	10,881	-0.03%
2020/01/02	19	105.03	14	104.50	105.00	5	11,064	0.05%
2019/12/30	4	99.85	0	0.00	99.00	4	11,076	0.04%
2019/12/27	1	101.00	11	101.59	101.50	-10	11,597	-0.09%
2019/12/26	4	100.08	0	0.00	100.00	4	11,658	0.03%
2019/12/25	1	100.00	1	99.30	100.00	0	11,688	0.00%
2019/12/24	11	100.30	11	98.34	98.30	0	11,747	0.00%
2019/12/23	3	101.17	10	99.90	99.90	-7	11,804	-0.06%
2019/12/20	4	104.00	1	104.00	103.50	3	11,897	0.03%
2019/12/19	0	0.00	6	105.00	105.50	-6	12,162	-0.05%
2019/12/18	1	108.00	10	110.00	106.00	-9	12,220	-0.07%
2019/12/17	22	109.61	8	108.81	109.50	14	12,325	0.11%
2019/12/13	3	105.50	0	0.00	104.50	3	12,755	0.02%
2019/12/12	5	104.70	3	104.33	104.50	2	13,105	0.02%
2019/12/11	2	104.00	3	105.33	104.00	-1	13,238	-0.01%
2019/12/10	7	102.00	0	0.00	102.00	7	13,436	0.05%
2019/12/09	2	104.00	0	0.00	103.50	2	13,574	0.01%
2019/12/06	3	105.33	3	105.50	105.50	0	13,831	0.00%
2019/12/05	4	106.00	4	106.13	104.00	0	14,405	0.00%
2019/12/04	5	108.40	4	111.00	107.50	1	14,663	0.01%
2019/12/03	3	107.33	2	107.50	108.50	1	14,865	0.01%
2019/12/02	3	105.50	0	0.00	106.00	3	15,401	0.02%
2019/11/29	5	111.50	4	112.63	111.50	1	15,404	0.01%
2019/11/28	8	113.31	12	114.96	112.00	-4	15,298	-0.03%
2019/11/27	7	110.43	5	111.40	111.00	2	14,921	0.01%
2019/11/26	1	100.50	44	104.72	108.50	-43	14,529	-0.30%
2019/11/25	0	0.00	6	99.07	98.90	-6	14,310	-0.04%
2019/11/22	0	0.00	11	95.77	97.40	-11	14,415	-0.08%
2019/11/21	31	92.98	0	0.00	94.20	31	14,551	0.21%
2019/11/20	7	93.14	0	0.00	94.20	7	14,664	0.05%
2019/11/19	35	97.52	0	0.00	97.50	35	14,688	0.24%
2019/11/14	2	99.60	0	0.00	101.00	2	14,868	0.01%
2019/11/13	0	0.00	11	102.32	102.00	-11	14,962	-0.07%
2019/11/12	12	98.47	0	0.00	98.10	12	15,137	0.08%
2019/11/11	21	106.02	2	105.00	103.00	19	15,473	0.12%
2019/11/08	5	110.10	0	0.00	108.50	5	15,364	0.03%
2019/11/07	16	111.59	48	113.51	109.50	-32	15,210	-0.21%
2019/11/06	8	117.19	15	120.17	115.00	-7	15,132	-0.05%
2019/11/05	19	121.68	32	121.50	124.00	-13	14,872	-0.09%
2019/11/04	1	115.00	1	115.00	115.00	0	14,941	0.00%
2019/11/01	12	110.46	15	111.43	114.50	-3	15,078	-0.02%
2019/10/31	1	108.00	2	113.00	108.50	-1	15,118	-0.01%
2019/10/30	2	110.25	8	110.19	112.00	-6	15,199	-0.04%
2019/10/29	21	110.60	1	118.50	109.50	20	15,252	0.13%
2019/10/28	0	0.00	1	118.00	116.50	-1	15,252	-0.01%
2019/10/25	7	114.50	1	114.50	113.50	6	15,235	0.04%
2019/10/24	3	115.17	2	114.25	115.50	1	15,301	0.01%
2019/10/23	14	117.25	14	114.50	115.00	0	15,372	0.00%
2019/10/22	10	119.50	24	118.73	119.00	-14	15,430	-0.09%
2019/10/21	11	111.32	6	113.00	113.00	5	15,094	0.03%
2019/10/18	20	109.25	47	109.06	108.00	-27	15,045	-0.18%
2019/10/17	34	108.49	25	103.26	110.00	9	15,039	0.06%
2019/10/16	27	103.48	13	105.62	100.50	14	14,737	0.09%
2019/10/15	22	105.59	75	107.20	106.00	-53	14,272	-0.37%
2019/10/14	42	107.86	12	107.88	107.50	30	14,100	0.21%
2019/10/09	49	98.89	68	98.05	100.50	-19	13,740	-0.14%
2019/10/08	13	91.13	28	90.49	91.40	-15	13,266	-0.11%
2019/10/07	6	88.63	66	87.89	88.70	-60	13,351	-0.45%
2019/10/04	14	87.74	0	0.00	87.60	14	13,312	0.11%
2019/10/03	86	89.50	136	87.79	88.30	-50	13,326	-0.38%	大賣/
2019/10/02	7	85.39	4	85.70	85.80	3	12,862	0.02%
2019/10/01	1	83.60	0	0.00	84.70	1	12,819	0.01%
2019/09/27	63	83.58	3	83.10	83.90	60	12,934	0.46%
2019/09/26	37	84.29	36	82.98	84.40	1	12,980	0.01%
2019/09/25	43	82.42	13	83.04	83.90	30	12,975	0.23%
2019/09/24	187	83.53	18	83.51	82.60	169	13,061	1.29%	大買/鉅額交易
2019/09/23	14	87.56	8	88.20	87.50	6	12,912	0.05%
2019/09/20	18	86.39	7	87.16	87.30	11	13,227	0.08%
2019/09/19	10	86.23	10	86.44	86.60	0	13,442	0.00%
2019/09/18	3	86.20	17	87.57	86.00	-14	13,397	-0.10%
2019/09/17	73	85.50	75	85.59	85.40	-2	12,890	-0.02%
2019/09/16	15	81.91	17	82.37	84.00	-2	12,510	-0.02%
2019/09/12	32	82.59	63	82.99	82.00	-31	12,372	-0.25%
2019/09/11	10	81.24	1	81.90	80.50	9	12,101	0.07%
2019/09/10	54	80.14	9	81.07	81.20	45	11,925	0.38%
2019/09/09	58	81.63	67	81.64	83.00	-9	11,628	-0.08%
2019/09/06	16	78.47	18	79.14	78.00	-2	10,977	-0.02%
2019/09/05	36	76.28	46	77.16	76.20	-10	10,564	-0.09%
2019/09/04	38	75.95	21	74.50	77.10	17	10,169	0.17%
2019/09/03	62	70.38	19	70.66	70.10	43	9,589	0.45%
2019/09/02	2	68.40	2	67.20	68.70	0	9,455	0.00%
2019/08/30	4	68.08	3	68.13	67.00	1	9,453	0.01%
2019/08/29	5	66.98	1	66.50	67.50	4	9,601	0.04%
2019/08/28	11	65.62	8	65.58	65.90	3	9,688	0.03%
2019/08/27	5	65.92	6	66.47	66.00	-1	9,756	-0.01%
2019/08/26	5	65.92	5	65.86	66.00	0	9,649	0.00%
2019/08/23	6	69.65	2	69.50	69.50	4	9,512	0.04%
2019/08/22	1	71.30	0	0.00	71.50	1	9,384	0.01%
2019/08/21	2	71.40	7	70.63	71.40	-5	9,339	-0.05%
2019/08/20	6	71.55	3	71.33	70.50	3	9,302	0.03%
2019/08/19	5	70.72	4	70.80	70.80	1	9,206	0.01%
2019/08/16	9	70.86	1	71.20	70.10	8	9,176	0.09%
2019/08/15	46	71.57	36	72.81	71.20	10	9,143	0.11%
2019/08/14	17	75.44	8	75.31	74.20	9	9,003	0.10%
2019/08/13	0	0.00	3	71.03	71.30	-3	8,675	-0.03%
2019/08/12	2	71.15	2	71.90	71.10	0	8,647	0.00%
2019/08/08	1	70.70	1	71.20	71.40	0	8,592	0.00%
2019/08/06	5	67.18	6	66.65	69.20	-1	8,398	-0.01%
2019/08/05	3	68.73	2	68.65	66.80	1	8,224	0.01%
2019/08/02	2	71.85	1	71.60	72.70	1	8,045	0.01%
2019/08/01	0	0.00	1	71.70	73.50	-1	7,985	-0.01%
2019/07/31	1	71.10	2	71.10	71.00	-1	7,850	-0.01%
2019/07/30	2	72.65	7	71.97	71.70	-5	7,746	-0.06%
2019/07/29	1	73.80	3	73.70	73.80	-2	7,627	-0.03%
2019/07/26	2	73.65	11	73.86	74.30	-9	7,588	-0.12%
2019/07/25	11	74.03	2	73.45	74.60	9	7,550	0.12%
2019/07/24	2	73.20	13	73.45	72.80	-11	7,436	-0.15%
2019/07/23	35	75.37	21	72.85	72.80	14	7,315	0.19%
2019/07/22	6	73.47	14	72.92	74.00	-8	7,166	-0.11%
2019/07/19	14	71.99	7	71.99	72.40	7	6,836	0.10%
2019/07/18	1	68.60	100	69.00	68.90	-99	6,579	-1.50%
2019/07/17	50	68.80	67	69.80	69.00	-17	6,507	-0.26%
2019/07/16	10	69.10	5.9	68.50	68.50	4.1	6,374	0.06%
2019/07/15	56	71.13	1	69.90	69.80	55	6,340	0.87%
2019/07/12	100	72.66	46	71.80	72.00	54	6,566	0.82%
2019/07/11	6	73.70	46	70.54	72.50	-40	6,451	-0.62%
2019/07/09	51	67.13	47	67.70	67.50	4	5,994	0.07%
2019/07/08	29	65.13	26	66.22	66.40	3	5,837	0.05%
2019/07/05	39	64.64	4	64.20	65.10	35	5,746	0.61%
2019/07/04	2	64.00	42	65.87	64.00	-40	5,678	-0.70%
2019/07/03	40	66.75	3	66.40	65.00	37	5,522	0.67%
2019/07/02	80	64.48	81	65.22	66.00	-1	5,438	-0.02%
2019/07/01	1	66.00	1	65.40	65.60	0	5,352	0.00%
2019/06/28	5	64.24	5	64.46	64.50	0	5,160	0.00%
2019/06/27	12	63.35	16	64.51	65.00	-4	5,060	-0.08%
2019/06/26	50	61.02	52	60.81	60.20	-2	4,783	-0.04%
2019/06/25	26	56.64	27	57.39	57.10	-1	4,876	-0.02%
2019/06/24	17	56.36	31	57.18	57.40	-14	5,093	-0.27%
2019/06/21	0	0.00	3	56.10	56.10	-3	5,048	-0.06%
2019/06/20	0	0.00	6	55.72	56.60	-6	4,983	-0.12%
2019/06/19	0	0.00	1	54.10	55.10	-1	5,046	-0.02%
2019/06/14	0	0.00	5	52.18	52.00	-5	5,048	-0.10%
2019/06/13	0	0.00	1	52.20	53.00	-1	5,187	-0.02%
2019/06/12	3	52.90	7	52.77	52.10	-4	5,480	-0.07%
2019/06/11	4	51.53	9	51.42	52.10	-5	5,405	-0.09%
2019/06/10	3	51.87	2	51.50	51.50	1	5,338	0.02%
2019/06/06	0	0.00	1	49.80	50.80	-1	5,275	-0.02%
2019/06/05	14	50.69	62	50.75	49.95	-48	5,209	-0.92%
2019/06/04	3	48.12	10	48.50	48.55	-7	5,016	-0.14%
2019/06/03	62	47.59	3	47.35	48.15	59	4,902	1.20%
2019/05/24	1	41.50	1	41.25	41.50	0	4,878	0.00%
2019/05/23	1	40.55	3	40.62	41.25	-2	4,893	-0.04%
2019/05/22	1	43.40	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	40.13	0	0.00	42.20	2	5,003	0.04%
2019/05/20	4	43.44	2	41.43	41.40	2	5,012	0.04%
2019/05/17	1	43.45	1	44.10	43.80	0	5,016	0.00%
2019/05/14	1	46.55	0	0.00	46.70	1	5,442	0.02%
2019/05/13	13	48.15	0	0.00	47.80	13	5,543	0.23%
2019/05/10	2	51.70	2	50.45	51.00	0	5,558	0.00%
2019/05/09	0	0.00	2	51.40	50.40	-2	5,544	-0.04%
2019/05/07	5	51.30	5	51.20	51.20	0	5,530	0.00%
2019/05/06	2	51.30	0	0.00	50.70	2	5,630	0.04%
2019/05/03	2	52.60	0	0.00	52.70	2	5,628	0.04%
2019/04/30	0	0.00	1	50.60	50.50	-1	5,604	-0.02%
2019/04/29	3	50.23	0	0.00	50.00	3	5,725	0.05%
2019/04/26	4	51.00	0	0.00	51.70	4	5,741	0.07%
2019/04/24	0	0.00	1	52.90	52.90	-1	5,765	-0.02%
2019/04/23	2	53.20	1	53.50	53.50	1	5,780	0.02%
2019/04/22	0	0.00	1	54.00	54.00	-1	5,789	-0.02%
2019/04/19	2	54.80	12	53.60	54.00	-10	5,830	-0.17%
2019/04/18	19	55.18	10	54.64	53.70	9	5,847	0.15%
2019/04/16	1	52.30	8	52.40	52.70	-7	5,734	-0.12%
2019/04/12	1	52.30	0	0.00	52.00	1	5,956	0.02%
2019/04/10	4	54.10	0	0.00	54.00	4	6,532	0.06%
2019/04/09	3	53.77	0	0.00	54.00	3	7,067	0.04%
2019/04/08	0	0.00	6	54.75	54.30	-6	7,208	-0.08%
2019/04/03	2	52.95	2	53.20	53.30	0	7,461	0.00%
2019/04/02	2	54.45	0	0.00	54.30	2	7,776	0.03%
2019/04/01	8	55.40	15	54.41	54.00	-7	7,759	-0.09%
2019/03/29	14	55.02	4	55.40	54.00	10	7,666	0.13%
2019/03/28	15	55.04	13	54.28	52.80	2	7,511	0.03%
2019/03/27	18	51.77	7	52.90	53.90	11	7,012	0.16%
2019/03/25	0	0.00	2	48.95	48.45	-2	6,643	-0.03%
2019/03/22	10	50.07	7	49.66	49.90	3	6,623	0.05%
2019/03/21	0	0.00	1	48.80	48.85	-1	6,491	-0.02%
2019/03/20	1	49.30	7	49.01	48.80	-6	6,638	-0.09%
2019/03/19	4	49.33	1	49.25	49.05	3	6,655	0.05%
2019/03/18	4	49.15	1	48.80	48.70	3	6,553	0.05%
2019/03/15	7	48.81	5	48.17	47.50	2	6,382	0.03%
2019/03/14	1	47.05	1	46.30	46.25	0	6,063	0.00%
2019/03/13	1	46.05	0	0.00	46.10	1	6,087	0.02%
2019/03/11	0	0.00	10	45.85	45.85	-10	6,200	-0.16%
2019/03/08	0	0.00	1	44.75	45.20	-1	6,283	-0.02%
2019/03/07	0	0.00	11	45.12	45.40	-11	6,448	-0.17%
2019/03/04	0	0.00	1	47.15	47.80	-1	6,592	-0.02%
2019/02/27	1	46.80	3	46.88	46.90	-2	6,590	-0.03%
2019/02/26	1	48.00	2	47.95	47.80	-1	6,617	-0.02%
2019/02/25	3	48.37	0	0.00	47.80	3	6,610	0.05%
2019/02/22	0	0.00	4	47.88	47.55	-4	6,555	-0.06%
2019/02/21	4	48.50	1	48.45	48.45	3	6,544	0.05%
2019/02/20	0	0.00	2	48.98	47.95	-2	6,498	-0.03%
2019/02/19	0	0.00	21	48.16	48.00	-21	6,403	-0.33%
2019/02/18	4	47.63	21	47.56	47.60	-17	6,414	-0.27%
2019/02/15	38	49.25	19	49.24	47.55	19	6,359	0.30%
2019/02/14	13	46.76	0	0.00	46.75	13	6,030	0.22%
2019/02/13	0	0.00	3	46.70	46.10	-3	5,949	-0.05%
2019/02/12	3	45.52	3	45.78	46.20	0	5,884	0.00%
2019/02/11	0	0.00	8	44.39	44.55	-8	5,769	-0.14%
2019/01/30	2	43.23	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	44.00	0	0.00	43.15	2	5,798	0.03%
2019/01/28	3	44.18	0	0.00	44.10	3	5,802	0.05%
2019/01/25	7	44.20	3	44.48	44.15	4	5,810	0.07%
2019/01/24	0	0.00	1	43.50	43.40	-1	5,742	-0.02%
2019/01/23	2	43.30	2	43.10	43.30	0	5,746	0.00%
2019/01/22	3	43.03	2	43.10	42.50	1	5,729	0.02%
2019/01/21	4	42.69	4	42.91	42.90	0	5,709	0.00%
2019/01/18	0	0.00	1	42.65	42.95	-1	5,604	-0.02%
2019/01/17	3	43.60	0	0.00	43.05	3	5,601	0.05%
2019/01/16	1	45.00	0	0.00	44.40	1	5,581	0.02%
2019/01/15	1	44.95	1	45.30	44.95	0	5,569	0.00%
2019/01/14	5	45.89	2	45.05	44.70	3	5,556	0.05%
2019/01/11	4	45.73	2	45.00	45.25	2	5,558	0.04%
2019/01/10	2	46.25	5	45.60	45.50	-3	5,491	-0.05%
2019/01/09	51	45.55	29	46.03	45.10	22	5,407	0.41%
2019/01/08	4	46.15	24	45.59	45.70	-20	5,307	-0.38%
2019/01/07	0	0.00	1	44.15	44.15	-1	5,135	-0.02%
2019/01/04	5	44.29	2	44.45	45.00	3	5,047	0.06%
2019/01/03	17	46.84	9	47.36	45.85	8	4,916	0.16%
2019/01/02	29	48.27	38	48.26	48.50	-9	4,756	-0.19%
2018/12/28	43	46.92	34	47.39	47.90	9	4,319	0.21%
2018/12/27	7	44.04	11	44.18	43.90	-4	3,808	-0.11%
2018/12/26	15	44.02	77	44.51	42.00	-62	3,655	-1.70%
2018/12/25	72	43.66	64	43.61	44.85	8	3,311	0.24%
2018/12/24	104	40.75	109	41.56	41.75	-5	2,931	-0.17%	大買/大賣/
2018/12/21	1	39.15	10	37.64	39.40	-9	2,892	-0.31%
2018/12/20	2	38.80	0	0.00	38.50	2	2,885	0.07%
2018/12/19	4	40.35	1	40.90	40.15	3	2,911	0.10%
2018/12/18	6	40.33	0	0.00	40.25	6	2,911	0.21%
2018/12/17	2	41.65	7	41.74	41.80	-5	2,892	-0.17%
2018/12/14	6	41.93	1	41.90	41.85	5	2,893	0.17%
2018/12/13	6	42.95	7	43.61	43.00	-1	2,877	-0.03%
2018/12/12	11	41.93	1	42.45	42.45	10	2,716	0.37%
2018/12/07	2	40.00	5	40.37	39.90	-3	2,766	-0.11%
2018/12/05	16	41.62	13	41.76	41.55	3	2,854	0.11%
2018/12/04	58	42.64	3	42.50	41.80	55	2,842	1.93%
2018/12/03	5	41.36	6	42.33	42.45	-1	2,839	-0.04%
2018/11/30	12	41.35	15	41.25	40.25	-3	2,770	-0.11%
2018/11/29	5	40.16	2	40.35	40.40	3	2,639	0.11%
2018/11/27	3	37.87	3	38.10	37.95	0	2,627	0.00%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	37.10	1	37.70	36.15	0	2,564	0.00%
2018/11/21	1	36.15	4	35.91	36.45	-3	2,504	-0.12%
2018/11/20	3	36.05	1	36.35	36.05	2	2,495	0.08%
2018/11/19	5	36.59	4	36.73	36.55	1	2,480	0.04%
2018/11/16	5	36.20	5	36.55	36.10	0	2,479	0.00%
2018/11/15	0	0.00	6	37.02	36.20	-6	2,482	-0.24%
2018/11/14	9	39.47	0	0.00	38.00	9	2,415	0.37%
2018/11/13	1	37.10	4	39.14	39.65	-3	2,406	-0.12%
2018/11/12	4	39.06	3	39.38	39.20	1	2,402	0.04%
2018/11/09	0	0.00	1	39.50	39.35	-1	2,445	-0.04%
2018/11/08	3	40.52	0	0.00	40.15	3	2,469	0.12%
2018/11/06	2	40.88	2	41.10	41.00	0	2,523	0.00%
2018/11/05	1	40.55	0	0.00	40.90	1	2,478	0.04%
2018/11/01	0	0.00	3	39.00	39.80	-3	2,459	-0.12%
2018/10/31	5	38.20	2	38.30	38.40	3	2,464	0.12%
2018/10/30	1	36.20	2	36.45	36.80	-1	2,458	-0.04%
2018/10/29	2	35.73	2	35.98	36.20	0	2,473	0.00%
2018/10/26	8	36.11	3	36.43	35.90	5	2,504	0.20%
2018/10/25	2	36.95	8	36.54	36.50	-6	2,539	-0.24%
2018/10/24	1	39.70	2	39.45	39.40	-1	2,583	-0.04%
2018/10/23	7	41.44	7	40.30	40.25	0	2,666	0.00%
2018/10/22	2	42.75	8	42.75	42.35	-6	2,671	-0.22%
2018/10/19	8	41.50	0	0.00	42.45	8	2,701	0.30%
2018/10/16	1	39.75	1	39.95	39.95	0	2,978	0.00%
2018/10/12	1	38.95	3	38.38	39.30	-2	3,074	-0.07%
2018/10/11	2	37.50	2	37.95	37.50	0	3,112	0.00%
2018/10/09	1	42.05	1	42.50	41.65	0	3,142	0.00%
2018/10/08	2	42.98	30	43.17	42.75	-28	3,154	-0.89%
2018/10/05	3	45.17	3	45.15	43.55	0	3,258	0.00%
2018/10/03	1	48.55	0	0.00	47.70	1	3,350	0.03%
2018/10/02	1	49.10	1	49.40	49.20	0	3,405	0.00%
2018/10/01	0	0.00	2	49.15	49.40	-2	3,436	-0.06%
2018/09/28	1	48.30	0	0.00	48.35	1	3,507	0.03%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	2	49.95	1	49.85	49.40	1	3,633	0.03%
2018/09/19	4	49.00	5	47.70	47.70	-1	4,123	-0.02%
2018/09/17	5	48.85	3	48.82	49.00	2	4,447	0.04%
2018/09/14	1	45.90	2	46.60	48.70	-1	4,592	-0.02%
2018/09/13	12	46.40	11	46.05	46.70	1	4,756	0.02%
2018/09/12	11	46.98	10	46.09	45.70	1	4,871	0.02%
2018/09/11	5	50.25	5	50.39	50.50	0	4,994	0.00%
2018/09/10	7	51.01	3	50.45	49.55	4	5,604	0.07%
2018/09/07	4	54.63	3	53.87	54.50	1	6,257	0.02%
2018/09/06	1	56.20	1	56.40	56.30	0	6,334	0.00%
2018/09/05	10	58.20	0	0.00	57.00	10	6,570	0.15%
2018/09/04	37	57.63	38	58.06	57.90	-1	6,611	-0.02%
2018/09/03	2	56.15	1	56.30	55.80	1	6,561	0.02%
2018/08/31	1	57.20	1	57.40	57.50	0	6,616	0.00%
2018/08/30	0	0.00	7	58.63	58.00	-7	6,861	-0.10%
2018/08/28	2	58.05	3	58.43	57.60	-1	7,024	-0.01%
2018/08/27	0	0.00	0.8	57.60	57.60	-0.8	7,060	-0.01%
2018/08/24	0	0.00	5	56.16	56.30	-5	7,115	-0.07%
2018/08/23	5	57.12	0	0.00	56.80	5	7,142	0.07%
2018/08/22	0	0.00	2	57.90	57.80	-2	7,151	-0.03%
2018/08/21	1	56.60	3	56.37	57.40	-2	7,158	-0.03%
2018/08/20	1	55.50	1	55.70	55.60	0	7,213	0.00%
2018/08/17	4	56.73	0	0.00	55.90	4	7,281	0.05%
2018/08/16	19	56.23	13	56.47	56.80	6	7,284	0.08%
2018/08/15	5	57.40	6	57.23	57.40	-1	7,251	-0.01%
2018/08/14	3	56.97	3	56.73	59.00	0	7,260	0.00%
2018/08/13	2	57.60	7	54.79	55.10	-5	7,271	-0.07%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.30	5	59.50	59.50	-4	7,274	-0.05%
2018/08/08	1	60.70	0	0.00	60.40	1	7,342	0.01%
2018/08/07	6	61.07	1	61.60	61.00	5	7,403	0.07%
2018/08/06	1	59.80	3	60.17	60.60	-2	7,457	-0.03%
2018/08/02	6	60.20	11	59.65	60.20	-5	7,587	-0.07%
2018/08/01	1	59.00	0	0.00	60.60	1	7,627	0.01%
2018/07/31	5	58.30	9	58.66	58.50	-4	7,749	-0.05%
2018/07/30	16	59.96	3	59.00	57.10	13	7,696	0.17%
2018/07/27	3	61.83	12	61.62	62.20	-9	7,659	-0.12%
2018/07/26	7	62.29	1	62.10	62.00	6	7,659	0.08%
2018/07/25	3	62.10	8	61.39	61.40	-5	7,631	-0.07%
2018/07/24	10	61.30	1	61.10	61.60	9	7,564	0.12%
2018/07/23	11	61.54	4	61.50	61.00	7	7,538	0.09%
2018/07/20	0	0.00	3	67.50	67.70	-3	7,467	-0.04%
2018/07/19	0	0.00	3	68.10	68.50	-3	7,479	-0.04%
2018/07/18	4	70.40	0	0.00	69.20	4	7,561	0.05%
2018/07/17	2	71.50	6	71.40	71.10	-4	7,634	-0.05%
2018/07/16	6	73.85	5	73.30	73.00	1	7,668	0.01%
2018/07/13	5	75.06	5	75.18	74.10	0	7,717	0.00%
2018/07/12	9	72.00	12	74.10	74.30	-3	7,777	-0.04%
2018/07/11	1	69.60	1	70.10	71.50	0	7,951	0.00%
2018/07/10	0	0.00	1	71.10	71.20	-1	8,152	-0.01%
2018/07/09	7	69.01	2	69.60	68.80	5	8,229	0.06%
2018/07/06	5	68.38	10	69.38	70.00	-5	8,437	-0.06%
2018/07/05	5	70.34	10	69.48	69.30	-5	8,417	-0.06%
2018/07/04	2	70.00	1	70.90	69.50	1	8,517	0.01%
2018/07/03	17	70.82	13	69.53	69.30	4	8,542	0.05%
2018/07/02	9	76.20	8	77.31	74.00	1	8,382	0.01%
2018/06/29	8	77.58	18	76.31	76.80	-10	8,241	-0.12%
2018/06/28	14	76.21	0	0.00	75.00	14	8,087	0.17%
2018/06/27	3	75.80	61	76.17	75.20	-58	7,997	-0.73%
2018/06/26	21	73.82	5	73.36	73.30	16	7,753	0.21%
2018/06/25	0	0.00	2	76.30	74.00	-2	7,689	-0.03%
2018/06/22	17	76.25	0	0.00	74.60	17	7,564	0.22%
2018/06/20	2	73.75	4	72.93	70.10	-2	7,220	-0.03%
2018/06/19	26	79.51	49	79.59	75.80	-23	6,988	-0.33%
2018/06/15	119	77.00	41	77.05	78.70	78	6,386	1.22%	大買/
2018/06/14	3	72.40	32	72.97	71.60	-29	5,697	-0.51%
2018/06/13	37	73.03	3	72.43	72.80	34	5,649	0.60%
2018/06/12	0	0.00	1	70.00	68.80	-1	5,449	-0.02%
2018/06/11	1	67.70	12	68.68	67.80	-11	5,399	-0.20%
2018/06/08	1	69.00	5	70.28	69.10	-4	5,381	-0.07%
2018/06/07	23	71.56	5	71.50	70.40	18	5,354	0.34%
2018/06/06	4	68.90	6	68.88	68.80	-2	5,211	-0.04%
2018/06/05	2	68.00	0	0.00	66.70	2	5,110	0.04%
2018/06/04	20	67.97	30	67.77	67.40	-10	5,120	-0.20%
2018/06/01	10	67.77	10	68.00	67.30	0	5,098	0.00%
2018/05/31	0	0.00	2	66.40	66.00	-2	5,079	-0.04%
2018/05/30	2	64.90	12	65.20	65.50	-10	5,094	-0.20%
2018/05/29	17	66.88	1	66.10	66.30	16	5,095	0.31%
2018/05/28	0	0.00	4	67.38	67.70	-4	5,067	-0.08%
2018/05/25	1	66.30	5	65.62	66.30	-4	5,030	-0.08%
2018/05/24	0	0.00	1	64.30	64.40	-1	4,960	-0.02%
2018/05/23	4	63.50	0	0.00	63.60	4	4,964	0.08%
2018/05/22	2	65.50	2	64.40	64.20	0	5,011	0.00%
2018/05/21	0	0.00	2	65.00	64.80	-2	5,012	-0.04%
2018/05/18	0	0.00	2	63.10	63.30	-2	4,974	-0.04%
2018/05/17	4	63.70	2	64.10	63.60	2	5,028	0.04%
2018/05/16	7	64.63	0	0.00	63.40	7	5,027	0.14%
2018/05/15	9	67.76	1	66.10	65.70	8	5,024	0.16%
2018/05/14	5	68.16	0	0.00	68.00	5	5,097	0.10%
2018/05/11	0	0.00	7	69.74	67.50	-7	5,060	-0.14%
2018/05/10	11	69.00	7	68.61	68.60	4	5,084	0.08%
2018/05/09	5	68.46	5	68.60	67.20	0	5,131	0.00%
2018/05/08	6	67.50	16	67.59	67.10	-10	5,160	-0.19%
2018/05/04	3	64.50	7	64.73	64.00	-4	5,382	-0.07%
2018/05/03	15	62.97	0	0.00	62.50	15	5,331	0.28%
2018/04/24	97	60.88	3	60.93	61.90	94	5,534	1.70%
2018/04/23	2	65.15	2	65.45	65.10	0	5,446	0.00%
2018/04/20	1	68.70	38	69.02	68.80	-37	5,457	-0.68%
2018/04/19	1	72.00	0	0.00	72.00	1	5,521	0.02%
2018/04/18	7	72.07	10	72.45	72.60	-3	5,457	-0.05%
2018/04/17	8	72.95	27	74.38	71.00	-19	5,323	-0.36%
2018/04/16	19	72.58	7	72.70	73.90	12	5,120	0.23%
2018/04/13	35	69.97	3	69.63	69.50	32	5,003	0.64%
2018/04/12	0	0.00	10	69.20	68.10	-10	4,916	-0.20%
2018/04/11	0	0.00	1	65.80	65.60	-1	4,770	-0.02%
2018/04/10	2	66.45	3	68.50	65.20	-1	4,870	-0.02%
2018/04/09	1	64.00	0	0.00	65.60	1	4,948	0.02%
2018/04/03	3	59.90	0	0.00	59.70	3	4,918	0.06%
2018/03/23	6	62.38	2	62.10	63.20	4	6,013	0.07%
2018/03/22	5	65.90	6	64.20	64.20	-1	6,360	-0.02%
2018/03/21	8	65.35	5	65.30	65.80	3	6,585	0.05%
2018/03/19	0	0.00	1	64.90	63.60	-1	6,963	-0.01%
2018/03/16	12	66.43	0	0.00	65.60	12	7,111	0.17%
2018/03/15	1	67.70	0	0.00	67.30	1	7,364	0.01%
2018/03/14	5	67.80	0	0.00	67.30	5	7,818	0.06%
2018/03/12	1	65.40	3	66.63	66.80	-2	8,360	-0.02%
2018/03/09	2	65.00	74	63.97	64.50	-72	8,627	-0.83%
2018/03/07	0	0.00	1	64.00	62.00	-1	9,434	-0.01%
2018/03/05	2	65.80	0	0.00	63.50	2	10,312	0.02%
2018/02/26	1	68.20	1	67.80	67.80	0	12,192	0.00%
2018/02/23	1	69.00	1	68.20	68.20	0	12,693	0.00%
2018/02/22	1	69.40	4	69.03	68.00	-3	12,907	-0.02%
2018/02/21	1	67.30	5	66.08	67.80	-4	12,973	-0.03%
2018/02/12	0	0.00	1	63.40	63.20	-1	13,107	-0.01%
2018/02/09	10	59.84	10	63.52	63.10	0	13,187	0.00%
2018/02/08	8	64.84	2	66.70	64.00	6	13,132	0.05%
2018/02/07	3	67.63	5	67.60	66.70	-2	13,079	-0.02%
2018/02/06	23	68.99	14	65.36	65.30	9	13,028	0.07%
2018/02/05	2	70.20	2	70.60	72.50	0	12,926	0.00%
2018/02/02	7	75.00	18	73.31	73.10	-11	12,932	-0.09%
2018/02/01	9	74.03	13	73.47	73.90	-4	12,910	-0.03%
2018/01/31	2	72.80	2	72.20	72.50	0	12,812	0.00%
2018/01/30	61	73.45	45	73.74	71.60	16	12,766	0.13%
2018/01/29	0	0.00	3	70.00	69.80	-3	12,415	-0.02%
2018/01/25	5	68.44	2	68.90	69.70	3	12,866	0.02%
2018/01/24	0	0.00	1	68.50	68.70	-1	12,819	-0.01%
2018/01/23	18	71.54	1	72.10	70.20	17	12,762	0.13%
2018/01/22	4	72.53	12	71.85	71.50	-8	12,869	-0.06%
2018/01/18	3	72.27	0	0.00	70.10	3	13,001	0.02%
2018/01/17	1	72.30	1	72.30	72.30	0	13,148	0.00%
2018/01/16	22	72.71	21	72.42	71.30	1	13,100	0.01%
2018/01/15	16	71.22	7	70.86	71.70	9	12,963	0.07%
2018/01/11	1	68.50	1	68.20	67.90	0	12,812	0.00%
2018/01/10	2	67.80	6	67.48	67.40	-4	12,790	-0.03%
2018/01/09	58	69.53	31	68.72	68.80	27	12,750	0.21%
2018/01/08	2	73.85	7	73.07	71.90	-5	12,615	-0.04%
2018/01/05	6	74.32	2	73.75	73.60	4	12,565	0.03%
2018/01/04	14	73.64	12	73.18	73.20	2	12,503	0.02%
2018/01/03	10	71.55	11	72.76	74.50	-1	12,357	-0.01%
2018/01/02	3	68.47	1	68.30	69.10	2	12,118	0.02%