宏捷科 (8086)-元大-路竹券商分點個股進出

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
141.0
漲跌
▲3.0
漲幅
+2.17%
成交量
2,434張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	140.50	141.00	-1	6,125	-0.02%
2024/05/07	2.2	138.74	2	139.00	138.00	0.2	6,160	0.00%
2024/05/06	1	141.50	0	0.00	137.50	1	6,159	0.02%
2024/05/03	5	138.50	6	140.25	139.00	-1	6,128	-0.02%
2024/05/02	0.1	135.50	0	0.00	135.50	0.1	6,131	0.00%
2024/04/30	2	139.75	2	141.00	138.00	0	6,128	0.00%
2024/04/26	0	0.00	1	131.00	130.00	-1	6,101	-0.02%
2024/04/19	0	0.00	1.1	130.05	130.50	-1.1	6,244	-0.02%
2024/04/17	1	137.48	0	0.00	137.00	1	6,273	0.02%
2024/04/16	1	131.09	1.2	132.48	132.00	-0.2	6,267	0.00%
2024/04/15	0	138.00	0.4	137.00	137.00	-0.4	6,267	-0.01%
2024/04/12	5	141.39	4.3	140.24	139.50	0.7	6,300	0.01%
2024/04/11	0.1	142.02	1	141.00	142.00	-0.9	6,385	-0.01%
2024/04/10	1	144.50	1	145.50	145.50	0	6,613	0.00%
2024/04/09	15	145.67	13	145.23	145.50	2	6,700	0.03%
2024/04/08	5.1	148.51	1	148.50	146.00	4.1	6,701	0.06%
2024/04/03	12	150.46	13.2	153.42	153.00	-1.2	6,653	-0.02%
2024/04/02	3	148.17	2	149.25	150.00	1	6,505	0.02%
2024/04/01	3	145.67	1	146.00	146.00	2	6,500	0.03%
2024/03/29	2	143.51	0	0.00	144.00	2	6,539	0.03%
2024/03/28	3.2	144.35	1	144.00	143.00	2.2	6,631	0.03%
2024/03/27	0	148.94	0	0.00	147.50	0	6,657	0.00%
2024/03/26	1.1	150.45	0	0.00	148.00	1.1	6,672	0.02%
2024/03/25	1	158.50	2	155.25	154.00	-1	6,721	-0.01%
2024/03/21	0.1	148.00	0	0.00	146.50	0.1	6,791	0.00%
2024/03/20	3.1	149.00	1	148.00	148.00	2.1	6,725	0.03%
2024/03/19	10	156.85	10.1	157.63	158.00	-0.1	6,646	0.00%
2024/03/18	5	155.90	2	158.00	158.00	3	6,507	0.05%
2024/03/15	0.1	154.50	1.5	151.53	153.50	-1.4	6,533	-0.02%
2024/03/14	1	151.50	1	151.50	148.00	0	6,492	0.00%
2024/03/13	8	154.82	5	156.90	153.50	3	6,499	0.05%
2024/03/12	16	157.94	16	158.19	157.50	0	6,554	0.00%
2024/03/11	1	154.00	6.5	156.38	154.50	-5.5	6,616	-0.08%
2024/03/08	9.1	151.11	1	152.50	148.00	8.1	6,843	0.12%
2024/03/07	23	159.61	16	158.94	155.50	7	6,863	0.10%
2024/03/06	11	152.77	8	155.81	156.50	3	6,810	0.04%
2024/03/05	10	153.70	11.1	155.26	153.00	-1.1	7,132	-0.02%
2024/03/04	3	149.50	1.1	149.48	149.50	1.9	6,935	0.03%
2024/03/01	2.3	148.50	4	148.50	149.00	-1.7	7,028	-0.02%
2024/02/29	0	142.00	3	142.00	141.50	-3	7,376	-0.04%
2024/02/27	4	136.50	3	141.00	137.50	1	7,583	0.01%
2024/02/26	6	139.33	4.1	141.48	141.50	2	7,726	0.03%
2024/02/23	2	143.25	1	143.50	142.00	1	7,717	0.01%
2024/02/22	2.1	147.21	0	0.00	145.50	2.1	7,700	0.03%
2024/02/21	0	0.00	6	148.75	147.50	-6	7,663	-0.08%
2024/02/20	19.2	145.87	20	143.98	143.50	-0.8	7,390	-0.01%
2024/02/19	2.1	142.64	8.7	143.01	146.00	-6.6	7,152	-0.09%
2024/02/16	0	0.00	4	132.88	133.00	-4	6,911	-0.06%
2024/02/15	1	129.50	2	131.25	131.00	-1	6,907	-0.01%
2024/02/05	3	127.50	3	129.33	127.50	0	6,912	0.00%
2024/02/02	1	125.00	2	128.25	123.00	-1	7,017	-0.01%
2024/01/31	0	0.00	16.4	123.13	124.00	-16.4	7,284	-0.23%
2024/01/30	2	120.00	0	0.00	121.00	2	7,457	0.03%
2024/01/29	16	117.53	2	117.25	117.00	14	7,574	0.18%
2024/01/26	1	117.50	0	0.00	117.00	1	7,741	0.01%
2024/01/25	1	118.00	0	0.00	115.50	1	7,829	0.01%
2024/01/17	0	0.00	6	116.50	116.50	-6	8,260	-0.07%
2024/01/16	1	115.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	6.1	113.51	0	0.00	113.50	6.1	8,208	0.07%
2024/01/10	1	115.00	0	0.00	115.50	1	8,148	0.01%
2024/01/05	0.4	117.88	1.2	117.00	117.00	-0.8	8,054	-0.01%
2024/01/04	1	125.00	0.1	117.50	118.50	0.9	7,944	0.01%
2024/01/03	2.1	120.29	1	120.00	120.00	1.1	7,701	0.01%
2023/12/29	1	130.00	1	131.00	131.00	0	7,661	0.00%
2023/12/26	0	0.00	0.2	130.00	130.00	-0.2	7,810	0.00%
2023/12/25	2	130.00	5	129.70	129.50	-3	7,736	-0.04%
2023/12/22	0.2	125.00	2	124.00	123.50	-1.8	7,629	-0.02%
2023/12/21	2	120.00	0	0.00	119.00	2	7,557	0.03%
2023/12/20	7	121.93	2	120.00	122.00	5	7,532	0.07%
2023/12/19	1	127.50	2	124.50	122.50	-1	7,433	-0.01%
2023/12/18	4.1	130.22	2	130.50	129.50	2.1	7,350	0.03%
2023/12/15	2.1	134.74	0	0.00	134.50	2.1	7,320	0.03%
2023/12/14	2	135.00	1	136.50	134.00	1	7,408	0.01%
2023/12/12	5.2	140.33	3	138.33	138.00	2.2	7,399	0.03%
2023/12/11	3	140.50	5	141.40	140.50	-2	7,360	-0.03%
2023/12/08	3	140.00	5	141.50	139.00	-2	7,394	-0.03%
2023/12/07	16	142.19	15	140.87	137.50	1	7,512	0.01%
2023/12/06	2	139.00	2	141.50	142.00	0	7,637	0.00%
2023/12/05	10	138.25	6	138.00	139.00	4	7,538	0.05%
2023/12/04	3	140.50	3	137.50	139.50	0	7,401	0.00%
2023/12/01	5	136.50	0	0.00	137.50	5	7,428	0.07%
2023/11/30	5.3	139.85	13	138.27	139.00	-7.7	7,508	-0.10%
2023/11/29	6	128.42	2	130.50	130.50	4	7,336	0.05%
2023/11/28	3	125.17	2	126.00	127.50	1	7,309	0.01%
2023/11/27	15	137.47	16.1	137.05	125.50	-1.1	7,161	-0.02%
2023/11/24	1.1	126.92	12	135.50	139.00	-10.9	6,737	-0.16%
2023/11/22	3	122.00	0	0.00	122.50	3	6,286	0.05%
2023/11/21	2	123.50	4.1	123.49	124.00	-2.1	6,247	-0.03%
2023/11/20	5	124.00	1	123.50	123.00	4	6,208	0.06%
2023/11/17	0	0.00	2	127.50	127.00	-2	6,142	-0.03%
2023/11/16	1	129.50	1	129.00	129.50	0	6,124	0.00%
2023/11/15	0.1	131.00	5	131.50	129.00	-4.9	6,074	-0.08%
2023/11/14	3.1	128.84	0	0.00	131.00	3.1	6,020	0.05%
2023/11/13	1.1	131.45	1	132.50	131.00	0.1	5,958	0.00%
2023/11/10	7	131.36	10.2	130.79	132.00	-3.2	5,855	-0.06%
2023/11/09	7.2	126.95	10	127.20	129.50	-2.8	5,621	-0.05%
2023/11/08	5	121.70	4	122.25	123.00	1	5,388	0.02%
2023/11/07	2	122.25	8	120.44	120.00	-6	5,235	-0.11%
2023/11/06	5	116.19	5	116.90	116.50	0	4,945	0.00%
2023/11/03	3	111.67	4	113.25	112.00	-1	4,829	-0.02%
2023/11/02	26	113.10	21	111.71	112.00	5	4,675	0.11%
2023/11/01	20	112.83	20	112.58	112.50	0	4,719	0.00%
2023/10/31	0	0.00	4	110.63	112.50	-4	4,614	-0.09%
2023/10/30	1	103.50	4	103.38	102.50	-3	4,409	-0.07%
2023/10/27	0	96.15	0	0.00	95.80	0	4,291	0.00%
2023/10/26	2	96.10	0	0.00	96.00	2	4,311	0.05%
2023/10/25	3	100.50	0	0.00	99.80	3	4,325	0.07%
2023/10/24	0	98.20	0	0.00	97.50	0	4,317	0.00%
2023/10/23	0	98.60	0	0.00	98.80	0	4,354	0.00%
2023/10/20	0	99.15	0	99.40	99.00	0	4,363	0.00%
2023/10/19	0	102.50	0	0.00	101.50	0	4,417	0.00%
2023/10/18	0	104.75	0	0.00	104.50	0	4,446	0.00%
2023/10/17	0	105.86	5	106.00	104.50	-5	4,526	-0.11%
2023/10/16	0	106.50	0	0.00	107.50	0	4,590	0.00%
2023/10/12	0	0.00	1	106.50	107.50	-1	4,638	-0.02%
2023/10/11	0	0.00	1	106.00	104.50	-1	4,650	-0.02%
2023/10/06	1	107.00	1	108.50	107.50	0	4,674	0.00%
2023/10/05	3	108.83	0	0.00	107.50	3	4,711	0.06%
2023/10/04	21	111.95	19	109.66	109.00	2	4,741	0.04%
2023/10/03	1	109.01	4	110.50	108.50	-3	4,573	-0.07%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	0	0.00	1	110.50	108.50	-1	5,103	-0.02%
2023/09/25	1	111.00	0	0.00	111.00	1	5,119	0.02%
2023/09/19	1	117.50	2.4	113.72	113.50	-1.4	5,073	-0.03%
2023/09/18	0.4	119.65	1	119.00	119.00	-0.6	4,963	-0.01%
2023/09/15	10	118.00	0.6	117.00	117.00	9.4	4,928	0.19%
2023/09/14	3	117.83	4.2	118.12	118.00	-1.2	4,887	-0.02%
2023/09/13	6	118.75	5.2	118.37	118.00	0.8	4,824	0.02%
2023/09/12	6.2	120.92	7.2	121.43	120.50	-1	4,754	-0.02%
2023/09/11	29	119.76	30.3	117.69	117.50	-1.3	4,616	-0.03%
2023/09/08	1	115.50	0	0.00	116.50	1	4,370	0.02%
2023/09/07	4.3	116.10	16	116.81	115.00	-11.7	4,311	-0.27%
2023/09/06	5.4	113.23	0	0.00	114.00	5.4	4,118	0.13%
2023/09/05	10.6	111.79	6	111.92	112.00	4.6	3,955	0.12%
2023/09/04	9	102.80	9	108.28	110.00	0	3,740	0.00%
2023/09/01	1	99.10	15	99.71	100.00	-14	3,578	-0.39%
2023/08/30	1	97.70	3	95.80	97.70	-2	3,555	-0.06%
2023/08/29	1	91.40	0	0.00	91.70	1	3,535	0.03%
2023/08/28	1	91.90	1	91.20	90.60	0	3,558	0.00%
2023/08/23	0	0.00	1	93.40	94.60	-1	3,561	-0.03%
2023/08/22	0	0.00	1	89.20	90.40	-1	3,524	-0.03%
2023/08/18	1	88.30	1	87.60	87.50	0	3,505	0.00%
2023/08/17	1	88.00	4	88.38	89.90	-3	3,515	-0.09%
2023/08/16	0	0.00	1	89.10	88.90	-1	3,512	-0.03%
2023/08/15	3	89.07	0	0.00	88.00	3	3,502	0.09%
2023/08/10	1	94.00	6	93.83	93.60	-5	3,487	-0.14%
2023/08/09	7	97.01	2	94.90	94.90	5	3,499	0.14%
2023/08/08	8	99.23	3	99.63	99.20	5	3,431	0.15%
2023/08/07	10	99.92	9.1	100.51	100.00	1	3,397	0.03%
2023/08/04	0.1	98.32	2	99.05	99.50	-2	3,254	-0.06%
2023/08/02	1	94.00	1	92.60	90.50	0	3,095	0.00%
2023/08/01	1	92.70	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	92.70	1	93.70	92.30	0	3,097	0.00%
2023/07/28	1	92.40	0	0.00	91.60	1	3,081	0.03%
2023/07/27	2	91.20	0	0.00	91.10	2	3,068	0.07%
2023/07/26	0	0.00	3	92.87	90.00	-3	3,101	-0.10%
2023/07/24	1	98.50	0	0.00	95.90	1	3,095	0.03%
2023/07/21	3	97.67	0	0.00	97.50	3	3,030	0.10%
2023/07/20	0	0.00	2	100.00	100.00	-2	3,024	-0.07%
2023/07/19	1	96.50	0.8	97.00	96.20	0.3	2,932	0.01%
2023/07/18	1	97.00	2.5	97.44	96.50	-1.5	2,905	-0.05%
2023/07/17	1	96.70	1	97.60	96.60	0	2,913	0.00%
2023/07/14	2	98.45	0	0.00	97.60	2	2,935	0.07%
2023/07/13	0	0.00	4	100.00	97.60	-4	2,963	-0.13%
2023/07/12	8	101.46	5	101.10	99.20	3	2,963	0.10%
2023/07/11	6	101.83	6	102.25	103.00	0	2,923	0.00%
2023/07/10	5	99.48	5	99.38	99.90	0	2,853	0.00%
2023/07/07	16	97.68	12	98.34	96.40	4	2,797	0.14%
2023/07/06	6	96.17	5	101.00	101.00	1	2,753	0.04%
2023/07/05	1.5	95.80	2	96.00	93.90	-0.5	2,569	-0.02%
2023/07/04	2	91.70	1	90.80	92.20	1	2,486	0.04%
2023/07/03	2	89.45	0	0.00	91.30	2	2,511	0.08%
2023/06/30	0	0.00	3	90.87	90.30	-3	2,543	-0.12%
2023/06/21	2	87.50	0.1	87.50	87.10	1.9	3,190	0.06%
2023/06/20	1	88.70	0	0.00	88.50	1	3,180	0.03%
2023/06/19	1	89.90	0	0.00	89.30	1	3,181	0.03%
2023/06/16	2	90.80	2	90.70	90.50	0	3,177	0.00%
2023/06/15	4	91.53	3.1	90.63	92.00	1	3,176	0.03%
2023/06/14	2	89.15	11	89.00	88.60	-9	3,176	-0.28%
2023/06/13	0	0.00	0.1	90.20	90.70	-0.1	3,171	0.00%
2023/06/12	0	0.00	0.1	89.90	89.80	-0.1	3,162	0.00%
2023/06/09	0	0.00	1	90.90	90.30	-1	3,153	-0.03%
2023/06/08	5	92.28	4	89.80	90.10	1	3,136	0.03%
2023/06/07	5	93.28	7	92.73	93.20	-2	3,092	-0.07%
2023/06/06	5	89.08	13	89.10	89.60	-8	2,970	-0.27%
2023/06/05	3	89.50	3	89.33	90.00	0	2,919	0.00%
2023/06/02	7.1	87.38	6	88.45	88.10	1.1	2,829	0.04%
2023/06/01	1	84.00	7	83.81	84.10	-6	2,751	-0.22%
2023/05/31	2	83.60	3	83.13	82.90	-1	2,754	-0.04%
2023/05/26	2	81.00	1	81.60	81.30	1	2,705	0.04%
2023/05/25	0	0.00	2	80.60	80.00	-2	2,704	-0.07%
2023/05/23	5	80.50	2	81.75	81.00	3	2,793	0.11%
2023/05/22	3	79.57	1	80.20	80.20	2	2,834	0.07%
2023/05/19	0	0.00	1	78.50	78.00	-1	2,833	-0.04%
2023/05/18	0	0.00	1	77.90	78.00	-1	2,834	-0.04%
2023/05/17	0	0.00	0.2	77.70	77.40	-0.2	2,828	-0.01%
2023/05/16	1	77.30	1	78.70	77.20	0	2,814	0.00%
2023/05/15	3	76.33	0	0.00	76.80	3	2,805	0.11%
2023/05/11	1	78.60	0	0.00	78.70	1	2,804	0.04%
2023/05/05	1	80.40	0	0.00	80.10	1	2,834	0.04%
2023/05/04	3	82.13	3	81.57	81.20	0	2,828	0.00%
2023/05/03	6	82.05	0	0.00	82.10	6	2,846	0.21%
2023/04/28	1	81.80	2	83.35	82.80	-1	2,943	-0.03%
2023/04/27	3	80.07	3	80.00	79.60	0	2,979	0.00%
2023/04/26	0	83.40	1	81.90	82.00	-1	2,971	-0.03%
2023/04/25	6	85.13	0	0.00	83.00	6	2,969	0.20%
2023/04/24	1	88.90	0	0.00	88.30	1	2,943	0.03%
2023/04/21	5.2	89.45	6	90.32	89.00	-0.8	2,953	-0.03%
2023/04/20	2	92.25	0	0.00	90.60	2	2,945	0.07%
2023/04/19	1	93.40	1	94.80	94.10	0	3,037	0.00%
2023/04/18	4	93.78	0	0.00	93.00	4	3,004	0.13%
2023/04/17	0	91.40	2	93.85	93.90	-2	3,010	-0.07%
2023/04/14	0	0.00	6	91.13	90.40	-6	2,968	-0.20%
2023/04/13	4	91.63	8	90.78	90.40	-4	2,945	-0.14%
2023/04/12	2	92.50	0	0.00	93.40	2	2,911	0.07%
2023/04/11	2	92.75	4	94.73	93.70	-2	2,871	-0.07%
2023/04/10	1	91.40	5	90.24	91.00	-4	2,772	-0.14%
2023/04/07	2	90.00	4	90.75	90.60	-2	2,734	-0.07%
2023/04/06	1	87.20	2	88.80	89.00	-1	2,638	-0.04%
2023/03/31	4	85.63	0	0.00	87.20	4	2,585	0.15%
2023/03/30	4	86.90	3.1	87.60	87.80	0.9	2,526	0.04%
2023/03/29	34.1	87.40	40	86.27	85.10	-5.9	2,387	-0.25%
2023/03/28	6	81.85	6	83.20	82.30	0	2,095	0.00%
2023/03/27	2	80.60	2	81.65	82.80	0	1,974	0.00%
2023/03/24	0	0.00	4	81.18	80.90	-4	1,894	-0.21%
2023/03/23	1	78.20	0	0.00	78.10	1	1,841	0.05%
2023/03/22	0	0.00	1	78.00	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	4	77.60	78.00	-4	1,844	-0.22%
2023/03/10	3	76.17	0	0.00	75.30	3	1,871	0.16%
2023/03/09	2	78.00	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	1	78.60	78.90	-1	1,918	-0.05%
2023/03/06	0	0.00	3	78.93	79.30	-3	1,982	-0.15%
2023/03/01	1	77.00	0	0.00	77.10	1	2,428	0.04%
2023/02/24	2	77.00	0	0.00	76.70	2	2,435	0.08%
2023/02/22	2.1	78.29	2	77.50	77.50	0.1	2,422	0.00%
2023/02/21	2	82.00	2.2	79.73	79.20	-0.2	2,423	-0.01%
2023/02/20	0	80.50	0	0.00	81.00	0	2,353	0.00%
2023/02/14	1	76.50	0	0.00	76.20	1	2,405	0.04%
2023/02/10	3	75.80	3	75.20	76.30	0	2,431	0.00%
2023/02/08	1	78.90	2	78.40	78.80	-1	2,417	-0.04%
2023/02/07	0.1	77.40	0	0.00	77.30	0.1	2,404	0.00%
2023/02/03	1	76.20	1	76.40	75.60	0	2,440	0.00%
2023/02/01	4	78.80	4	78.25	77.90	0	2,486	0.00%
2023/01/31	2.1	78.59	2	78.70	79.50	0.1	2,460	0.00%
2023/01/30	1.1	79.54	0	0.00	79.90	1.1	2,435	0.05%
2023/01/09	2	75.85	3	75.70	75.20	-1	2,193	-0.05%
2022/12/21	0.1	67.00	0	0.00	66.60	0.1	2,129	0.00%
2022/12/16	0	0.00	1	70.90	71.40	-1	2,139	-0.05%
2022/12/14	1	72.60	0	0.00	73.50	1	2,131	0.05%
2022/12/13	0	0.00	2	71.00	71.10	-2	2,120	-0.09%
2022/12/06	0	0.00	1	74.60	73.20	-1	2,080	-0.05%
2022/12/05	1.1	75.74	0	0.00	74.50	1.1	2,069	0.05%
2022/11/30	1	76.40	0	0.00	75.40	1	1,996	0.05%
2022/11/29	9	76.18	5	75.30	76.40	4	1,991	0.20%
2022/11/25	1	81.10	120.3	80.41	79.30	-119.3	1,999	-5.97%	大賣/鉅額交易
2022/11/24	127	79.87	19	78.44	81.50	108	2,007	5.38%	大買/鉅額交易
2022/11/23	15.2	72.51	7	74.66	75.50	8.2	1,717	0.48%
2022/11/17	2	70.50	3	70.30	70.50	-1	1,689	-0.06%
2022/11/16	1	67.20	1	68.50	68.60	0	1,764	0.00%
2022/11/15	2	68.00	0	0.00	68.50	2	1,755	0.11%
2022/11/14	0	0.00	0.1	65.90	67.20	-0.1	1,735	-0.01%
2022/11/11	0.1	69.20	20	70.15	65.80	-19.9	1,720	-1.16%
2022/11/10	0	0.00	0.1	66.50	66.90	-0.1	1,656	-0.01%
2022/11/04	0	0.00	4.2	63.80	63.50	-4.2	1,608	-0.26%
2022/11/02	0	0.00	1	63.10	63.30	-1	1,583	-0.06%
2022/11/01	8	62.46	5	62.74	63.10	3	1,571	0.19%
2022/10/31	1	61.40	0	0.00	61.80	1	1,530	0.07%
2022/10/19	0	0.00	2	60.80	60.60	-2	1,494	-0.13%
2022/10/13	1	58.00	0	0.00	55.20	1	1,456	0.07%
2022/10/06	10	62.70	0	0.00	63.70	10	1,440	0.69%
2022/10/05	1	64.50	1	66.10	65.00	0	1,425	0.00%
2022/09/30	1	58.70	1	60.80	60.90	0	1,383	0.00%
2022/09/29	0.3	60.50	0	0.00	60.20	0.3	1,383	0.02%
2022/09/28	1.1	61.45	0	0.00	59.70	1.1	1,402	0.07%
2022/09/23	2	70.80	0	0.00	70.20	2	1,429	0.14%
2022/09/22	5	70.00	0	0.00	71.50	5	1,445	0.35%
2022/09/21	1	71.40	0	0.00	71.40	1	1,442	0.07%
2022/09/20	0.1	72.60	0	0.00	72.80	0.1	1,452	0.00%
2022/09/15	0	0.00	1	76.30	76.50	-1	1,465	-0.07%
2022/09/13	0.1	77.00	0	0.00	76.20	0.1	1,498	0.00%
2022/09/12	1	76.30	0	0.00	77.10	1	1,525	0.07%
2022/09/05	4	77.80	1	77.60	78.00	3	1,578	0.19%
2022/09/02	6	80.12	1	79.60	80.50	5	1,593	0.31%
2022/09/01	3	82.30	0	0.00	80.80	3	1,578	0.19%
2022/08/31	6	81.53	2	82.65	82.00	4	1,524	0.26%
2022/08/30	1	75.60	0	0.00	76.20	1	1,428	0.07%
2022/08/29	0	0.00	1	74.30	74.90	-1	1,447	-0.07%
2022/08/24	7	79.29	0	0.00	77.20	7	1,540	0.45%
2022/08/23	4	79.60	3	81.10	82.00	1	1,536	0.07%
2022/08/16	5	77.00	5	76.30	76.10	0	1,520	0.00%
2022/08/11	0	0.00	2	73.10	73.50	-2	1,545	-0.13%
2022/08/09	1	71.60	0	0.00	71.60	1	1,638	0.06%
2022/07/27	1	68.40	0	0.00	70.90	1	1,751	0.06%
2022/07/15	0	0.00	1	73.20	73.50	-1	1,835	-0.05%
2022/07/11	1	70.60	0	0.00	71.40	1	1,825	0.05%
2022/07/06	1	66.90	0.1	67.30	66.10	1	1,824	0.05%
2022/06/27	0	0.00	1	84.30	84.90	-1	1,802	-0.06%
2022/06/21	0	0.00	1	83.10	83.20	-1	1,825	-0.05%
2022/06/20	1	79.70	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	83.30	0	0.00	82.60	1	1,799	0.06%
2022/06/14	0.1	88.50	0	0.00	88.50	0.1	1,838	0.00%
2022/06/06	0	0.00	1	95.70	96.70	-1	1,972	-0.05%
2022/06/02	0	0.00	1	95.00	94.10	-1	1,939	-0.05%
2022/06/01	1	95.00	1	95.30	95.40	0	1,958	0.00%
2022/05/31	1	94.40	0	0.00	94.40	1	1,934	0.05%
2022/05/27	0	0.00	1	88.40	88.20	-1	1,926	-0.05%
2022/05/25	0	84.80	0	0.00	84.90	0	1,933	0.00%
2022/05/19	0	0.00	2	85.70	88.00	-2	1,989	-0.10%
2022/05/18	2.1	90.36	0	0.00	88.00	2.1	2,001	0.10%
2022/05/17	2	88.30	1	88.90	88.80	1	1,971	0.05%
2022/05/16	1	84.70	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0	0.00	1	83.70	83.60	-1	1,979	-0.05%
2022/04/22	0	0.00	2	94.25	94.00	-2	2,131	-0.09%
2022/04/15	1	95.40	1	96.10	94.40	0	2,345	0.00%
2022/04/14	1	98.10	0	0.00	97.80	1	2,434	0.04%
2022/04/12	0	0.00	1	97.60	97.60	-1	2,501	-0.04%
2022/04/07	0	0.00	0.1	95.80	95.70	-0.1	2,509	0.00%
2022/04/01	0	0.00	1	98.80	98.80	-1	2,510	-0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	1	101.50	1	102.50	101.50	0	2,521	0.00%
2022/03/28	0	0.00	1	101.50	101.50	-1	2,593	-0.04%
2022/03/24	1	100.50	1	101.00	102.00	0	2,627	0.00%
2022/03/23	1	102.00	1	102.50	101.50	0	2,726	0.00%
2022/03/22	0	0.00	0.2	101.50	101.50	-0.2	2,738	-0.01%
2022/03/21	3	102.83	1	102.50	101.50	2	2,741	0.07%
2022/03/18	0	0.00	8	101.50	102.50	-8	2,723	-0.29%
2022/03/16	8	97.30	2	96.00	98.00	6	2,722	0.22%
2022/03/15	1	94.60	1	96.00	93.50	0	2,697	0.00%
2022/03/14	0	0.00	1	97.30	97.70	-1	2,684	-0.04%
2022/03/11	1	99.80	1	98.40	98.20	0	2,642	0.00%
2022/03/10	1	103.50	1	104.50	103.00	0	2,574	0.00%
2022/03/09	1	100.50	1	100.50	100.50	0	2,586	0.00%
2022/03/04	1	106.99	0	0.00	106.00	1	2,595	0.04%
2022/03/03	3	110.33	1	110.50	110.00	2	2,628	0.08%
2022/03/01	0	0.00	4	105.00	106.50	-4	2,633	-0.15%
2022/02/25	2	102.25	2	103.00	101.50	0	2,676	0.00%
2022/02/24	1	102.50	1	104.00	101.00	0	2,723	0.00%
2022/02/23	0	0.00	2	108.25	108.00	-2	2,710	-0.07%
2022/02/22	2	106.25	0	0.00	104.50	2	2,759	0.07%
2022/02/18	2	109.25	2	110.25	110.00	0	2,858	0.00%
2022/02/17	0	0.00	1	111.50	111.50	-1	2,913	-0.03%
2022/02/16	1	109.00	0	0.00	109.00	1	2,929	0.03%
2022/02/15	1	108.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	3	109.50	1	110.50	108.50	2	2,902	0.07%
2022/02/11	4	115.13	3	114.83	113.50	1	2,876	0.03%
2022/02/10	1	115.50	2	116.75	118.00	-1	2,850	-0.04%
2022/02/08	0.1	117.48	0	0.00	116.00	0.1	2,795	0.00%
2022/02/07	2.1	113.27	2.1	114.98	115.00	0.1	2,876	0.00%
2022/01/26	0	116.00	1	116.00	116.50	-1	2,887	-0.03%
2022/01/25	1	118.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	2	116.25	3	117.50	118.50	-1	3,051	-0.03%
2022/01/21	1	119.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	0.1	120.50	0	0.00	121.50	0.1	3,291	0.00%
2022/01/19	1	121.50	2	122.25	119.50	-1	3,567	-0.03%
2022/01/18	3.2	122.51	2	123.50	122.00	1.2	3,646	0.03%
2022/01/17	1	123.50	1	124.00	124.50	0	3,659	0.00%
2022/01/14	0	0.00	2	120.50	123.00	-2	3,713	-0.05%
2022/01/13	3	118.50	4	119.25	119.50	-1	3,747	-0.03%
2022/01/11	6	127.33	3	126.50	125.50	3	3,610	0.08%
2022/01/07	2	131.00	1	130.00	130.50	1	3,580	0.03%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	139.50	0	0.00	138.50	1	3,510	0.03%
2021/12/28	1	144.00	0	0.00	143.00	1	3,672	0.03%
2021/12/27	0	0.00	2	142.00	142.50	-2	3,682	-0.05%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	3	140.00	0	0.00	141.00	3	3,746	0.08%
2021/12/17	3.1	136.34	1	137.00	137.50	2.1	3,723	0.06%
2021/12/14	1	141.00	0.2	140.50	139.50	0.8	3,746	0.02%
2021/12/13	0	145.00	1	145.50	144.00	-1	3,887	-0.03%
2021/12/10	1	143.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1.1	145.05	0	0.00	145.00	1.1	4,087	0.03%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/03	1	147.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	0	0.00	1	145.00	146.00	-1	4,229	-0.02%
2021/11/30	1	147.00	0.2	150.00	147.00	0.9	4,382	0.02%
2021/11/29	2	145.75	2	147.50	147.00	0	4,439	0.00%
2021/11/26	3.1	143.18	3	144.67	145.00	0.1	4,498	0.00%
2021/11/25	1.1	148.59	1	152.50	148.00	0.1	4,473	0.00%
2021/11/24	1	150.00	0	0.00	149.00	1	4,490	0.02%
2021/11/23	1	150.50	0	0.00	151.00	1	4,467	0.02%
2021/11/19	1	159.50	2	158.75	156.00	-1	4,636	-0.02%
2021/11/18	1	156.50	3	158.00	156.00	-2	4,675	-0.04%
2021/11/17	2	156.00	2	157.50	157.50	0	4,698	0.00%
2021/11/16	7	154.29	2	154.50	154.50	5	4,643	0.11%
2021/11/10	2	151.50	1	152.00	151.50	1	4,664	0.02%
2021/11/08	1	152.00	1	149.00	149.00	0	4,654	0.00%
2021/11/05	1	150.50	1	148.00	152.00	0	4,661	0.00%
2021/11/04	2	152.96	0	0.00	150.00	2	4,693	0.04%
2021/11/02	3	157.17	1.4	160.19	154.00	1.6	4,621	0.04%
2021/11/01	3.1	159.88	2	159.75	161.00	1.1	4,584	0.02%
2021/10/29	2.1	164.81	2.2	160.50	159.50	-0.1	4,642	0.00%
2021/10/28	5	160.40	4	158.75	158.50	1	4,492	0.02%
2021/10/27	3	158.83	8.1	158.02	161.50	-5.1	4,457	-0.11%
2021/10/26	0	0.00	6	147.67	149.00	-6	4,249	-0.14%
2021/10/22	0	141.50	0	0.00	140.00	0	4,315	0.00%
2021/10/21	2	143.75	2	144.50	143.50	0	4,357	0.00%
2021/10/19	0	0.00	1	143.00	143.00	-1	4,470	-0.02%
2021/10/18	4	139.00	0	0.00	139.00	4	4,745	0.08%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/12	3	138.17	1	137.50	136.50	2	5,191	0.04%
2021/10/08	2	144.50	2	144.50	142.00	0	5,281	0.00%
2021/10/07	5	141.90	5	142.10	141.50	0	5,378	0.00%
2021/10/06	1	135.06	0	0.00	137.50	1	5,607	0.02%
2021/10/04	2	136.25	2.1	132.95	132.00	-0.1	6,024	0.00%
2021/10/01	0.1	138.50	0	0.00	136.50	0.1	6,243	0.00%
2021/09/30	1	141.01	2	143.50	143.50	-1	6,511	-0.01%
2021/09/29	2.1	139.32	0	0.00	140.50	2.1	6,543	0.03%
2021/09/28	0.1	146.92	0	0.00	148.00	0.1	6,625	0.00%
2021/09/27	0.1	150.50	0	0.00	149.50	0.1	6,785	0.00%
2021/09/24	2.1	150.27	0	0.00	150.50	2.1	6,839	0.03%
2021/09/23	1.1	149.57	0	0.00	150.00	1.1	6,992	0.02%
2021/09/22	1.1	153.38	2	151.25	149.50	-1	7,012	-0.01%
2021/09/16	2	147.75	1	147.00	144.50	1	7,056	0.01%
2021/09/15	6	148.92	0	0.00	150.00	6	7,098	0.08%
2021/09/13	0	0.00	0.1	163.00	157.00	-0.1	7,067	0.00%
2021/09/08	0.1	164.00	3	163.00	164.00	-2.9	7,095	-0.04%
2021/09/07	2	163.50	0	0.00	165.00	2	7,193	0.03%
2021/09/06	1	174.50	1	174.00	172.00	0	7,207	0.00%
2021/09/03	8	177.94	5	175.20	174.00	3	7,311	0.04%
2021/09/02	2	175.25	2	174.25	175.00	0	7,603	0.00%
2021/09/01	4.1	171.82	3	174.00	175.00	1.1	7,580	0.01%
2021/08/31	3	167.83	3.1	165.65	168.50	-0.1	7,481	0.00%
2021/08/30	0	0.00	1	169.00	166.00	-1	7,499	-0.01%
2021/08/27	0.2	172.00	0	0.00	170.50	0.2	7,502	0.00%
2021/08/26	1	172.50	0	0.00	170.50	1	7,514	0.01%
2021/08/25	2	165.50	2	170.25	170.00	0	7,537	0.00%
2021/08/24	0.1	158.00	1	162.00	162.00	-1	7,398	-0.01%
2021/08/23	0	0.00	2	152.25	155.00	-2	7,405	-0.03%
2021/08/16	1	140.50	1	138.00	147.50	0	7,970	0.00%
2021/08/13	2	145.00	0	0.00	145.00	2	7,943	0.03%
2021/08/11	1	154.41	1	155.50	152.00	0	8,010	0.00%
2021/08/10	0	0.00	5	153.50	154.00	-5	8,085	-0.06%
2021/08/06	0	163.50	1	164.49	162.50	-1	8,227	-0.01%
2021/08/05	1	166.00	1	162.00	163.50	0	8,291	0.00%
2021/08/04	5	165.00	0	0.00	165.50	5	8,341	0.06%
2021/08/02	1	163.00	0	0.00	161.50	1	8,306	0.01%
2021/07/29	2	164.25	1	166.50	167.00	1	8,323	0.01%
2021/07/28	0	0.00	3	164.67	165.00	-3	8,391	-0.04%
2021/07/27	3	173.00	2	172.00	169.50	1	8,463	0.01%
2021/07/23	2	177.25	1	174.50	176.00	1	8,542	0.01%
2021/07/22	6.1	188.13	3	184.67	183.50	3.1	8,500	0.04%
2021/07/21	1.1	187.27	8	184.44	187.50	-7	8,323	-0.08%
2021/07/20	3	173.69	0.2	174.50	173.50	2.9	8,132	0.04%
2021/07/19	6.2	180.37	5	181.20	181.00	1.2	8,090	0.01%
2021/07/16	2	181.25	0	0.00	178.00	2	8,076	0.02%
2021/07/15	1	184.00	0	0.00	186.00	1	8,031	0.01%
2021/07/14	2	184.25	12	185.50	187.00	-10	7,974	-0.13%
2021/07/13	12	186.92	2.2	180.00	181.50	9.8	7,875	0.12%
2021/07/12	2	178.75	4.3	183.52	187.00	-2.3	7,644	-0.03%
2021/07/09	1	170.50	1	174.00	171.00	0	7,354	0.00%
2021/07/08	2	168.50	2	171.50	170.00	0	7,228	0.00%
2021/07/07	0.1	165.00	3	169.33	167.50	-2.9	7,034	-0.04%
2021/07/06	1	162.50	1	160.50	160.50	0	6,822	0.00%
2021/07/05	1	161.01	2	163.25	161.50	-1	6,856	-0.01%
2021/07/02	0	0.00	6	159.17	160.50	-6	6,846	-0.09%
2021/07/01	2	152.24	0	0.00	150.00	2	6,993	0.03%
2021/06/30	3	158.50	1	163.00	155.50	2	6,981	0.03%
2021/06/29	0	155.50	0.1	156.50	154.00	-0.1	6,883	0.00%
2021/06/28	0	0.00	15	156.00	156.50	-15	6,977	-0.21%
2021/06/25	4	157.63	3	155.50	155.00	1	6,965	0.01%
2021/06/24	1	154.50	6	156.17	155.50	-5	6,906	-0.07%
2021/06/23	0	0.00	4	152.13	152.00	-4	6,737	-0.06%
2021/06/18	2	152.00	1	149.00	149.00	1	6,656	0.02%
2021/06/17	2	149.75	1	149.50	151.00	1	6,696	0.01%
2021/06/16	6	152.75	8	152.06	148.50	-2	6,684	-0.03%
2021/06/15	5	148.30	11	149.64	151.00	-6	6,544	-0.09%
2021/06/11	7	148.21	0	0.00	147.00	7	6,582	0.11%
2021/06/10	19.2	147.31	21.2	149.18	147.00	-2	6,566	-0.03%
2021/06/09	5	139.70	7	141.36	141.00	-2	6,218	-0.03%
2021/06/08	6	138.75	1	139.00	138.00	5	6,244	0.08%
2021/06/07	5	137.00	6	138.33	138.50	-1	6,302	-0.02%
2021/06/04	1	138.00	1	139.00	140.00	0	6,304	0.00%
2021/06/03	1	137.50	1	138.50	137.50	0	6,390	0.00%
2021/06/02	8	137.94	1	136.00	136.00	7	6,376	0.11%
2021/06/01	0	0.00	2	142.50	143.00	-2	6,310	-0.03%
2021/05/28	1	139.00	2	141.25	141.50	-1	6,278	-0.02%
2021/05/27	1.2	137.00	2	139.25	138.00	-0.8	6,266	-0.01%
2021/05/26	11	140.27	9	140.00	135.50	2	6,186	0.03%
2021/05/25	1	133.00	1	135.00	135.00	0	5,925	0.00%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/18	5	121.50	0	0.00	123.00	5	6,011	0.08%
2021/05/13	2	117.00	2	118.00	121.50	0	6,052	0.00%
2021/05/12	2	111.50	1	115.00	113.00	1	6,237	0.02%
2021/05/11	3.1	120.49	8	119.63	119.00	-5	6,303	-0.08%
2021/05/07	2	134.25	0	0.00	134.50	2	6,490	0.03%
2021/05/06	3.1	128.50	5	125.00	124.00	-2	6,531	-0.03%
2021/05/05	7.1	127.80	8	129.63	127.00	-0.9	6,646	-0.01%
2021/05/04	9	128.33	1	131.00	129.00	8	6,867	0.12%
2021/05/03	14	142.86	21	146.19	141.50	-7	7,454	-0.09%
2021/04/29	27	159.59	29	156.86	156.00	-2	7,692	-0.03%
2021/04/28	4	161.00	7	159.14	158.00	-3	7,845	-0.04%
2021/04/27	9	157.56	7	158.07	159.00	2	7,982	0.03%
2021/04/26	1	152.00	0	0.00	152.00	1	8,109	0.01%
2021/04/23	11	150.86	0	0.00	152.00	11	8,168	0.13%
2021/04/22	5	153.70	5.1	150.71	148.50	-0.1	8,232	0.00%
2021/04/21	0	0.00	3	156.00	156.00	-3	8,435	-0.04%
2021/04/20	1	158.50	2	158.25	159.00	-1	8,825	-0.01%
2021/04/19	1	157.97	2	157.00	158.00	-1	9,012	-0.01%
2021/04/16	2	154.00	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	155.00	1	154.50	156.00	0	9,474	0.00%
2021/04/14	0	0.00	3	155.50	155.00	-3	9,509	-0.03%
2021/04/13	2	163.00	1	159.50	158.50	1	9,638	0.01%
2021/04/12	7	166.93	6	165.58	163.00	1	9,678	0.01%
2021/04/09	3	169.17	3.2	165.58	164.00	-0.2	9,762	0.00%
2021/04/08	9	169.06	6	169.67	166.50	3	9,878	0.03%
2021/04/07	7.2	165.04	9.3	166.81	165.50	-2.1	9,876	-0.02%
2021/04/06	2	156.25	4	154.88	157.00	-2	9,798	-0.02%
2021/04/01	4	153.75	1	156.99	153.00	3	10,358	0.03%
2021/03/31	2.2	154.00	9	154.83	156.00	-6.9	10,433	-0.07%
2021/03/30	1	148.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	1	145.50	1	147.01	147.50	0	10,529	0.00%
2021/03/26	1	144.00	0	0.00	145.50	1	10,544	0.01%
2021/03/23	2	142.00	0	0.00	142.50	2	10,681	0.02%
2021/03/22	1	141.00	1	141.00	141.00	0	10,744	0.00%
2021/03/19	1	145.00	6	145.67	144.50	-5	10,707	-0.05%
2021/03/18	5	148.00	6	147.58	148.00	-1	10,725	-0.01%
2021/03/17	6	147.17	1	149.00	146.00	5	10,821	0.05%
2021/03/16	1	144.01	2	147.00	146.50	-1	10,811	-0.01%
2021/03/15	0	0.00	6	147.67	147.50	-6	10,953	-0.05%
2021/03/12	2	155.50	0	0.00	152.00	2	10,983	0.02%
2021/03/11	0.1	149.50	0	0.00	150.50	0.1	11,073	0.00%
2021/03/10	1	152.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	4	147.25	5	146.00	149.50	-1	11,559	-0.01%
2021/03/05	1	156.00	1	153.50	156.50	0	12,262	0.00%
2021/03/04	3	159.50	1	161.00	158.00	2	12,337	0.02%
2021/03/03	1	157.50	0	0.00	163.00	1	12,440	0.01%
2021/03/02	5	164.00	7.3	162.28	161.00	-2.3	12,817	-0.02%
2021/02/26	4	160.00	1	159.00	159.50	3	12,899	0.02%
2021/02/25	6	167.33	6	168.83	166.00	0	12,939	0.00%
2021/02/24	12	168.42	10	170.05	166.50	2	13,244	0.02%
2021/02/22	11.4	170.67	7	171.64	171.00	4.4	13,582	0.03%
2021/02/19	2	167.00	0	0.00	167.00	2	13,916	0.01%
2021/02/18	4	164.50	6	162.92	164.50	-2	14,899	-0.01%
2021/02/17	7	164.36	5	162.80	164.50	2	15,466	0.01%
2021/02/05	0	0.00	2	158.25	156.00	-2	15,559	-0.01%
2021/02/04	4	158.00	2	158.75	159.50	2	15,583	0.01%
2021/02/03	13.1	167.77	10	165.45	163.00	3.1	15,439	0.02%
2021/02/02	2	158.00	4	162.13	168.00	-2	15,199	-0.01%
2021/02/01	2	151.00	2	153.50	155.50	0	15,066	0.00%
2021/01/29	0	0.00	2	155.00	155.00	-2	14,987	-0.01%
2021/01/28	6	162.00	5.1	162.69	160.00	0.9	14,856	0.01%
2021/01/27	4	167.00	5	167.10	166.50	-1	14,893	-0.01%
2021/01/26	4	164.75	6	166.25	163.00	-2	14,728	-0.01%
2021/01/25	14	170.29	24	169.94	167.00	-10	14,401	-0.07%
2021/01/22	17	160.65	10	160.60	166.00	7	13,660	0.05%
2021/01/21	2	151.75	1	150.00	151.00	1	13,328	0.01%
2021/01/20	1	151.00	3	148.33	146.50	-2	13,151	-0.02%
2021/01/19	3.2	149.75	6	151.00	150.00	-2.8	12,974	-0.02%
2021/01/18	3	140.33	3	140.17	142.50	0	12,790	0.00%
2021/01/15	0	0.00	1	144.50	142.50	-1	12,768	-0.01%
2021/01/14	4.3	151.69	5	149.90	146.00	-0.7	12,692	-0.01%
2021/01/13	14.3	147.32	13	148.00	149.00	1.3	12,473	0.01%
2021/01/12	6	143.75	2	143.50	140.00	4	12,074	0.03%
2021/01/11	3.3	143.24	9	144.56	144.50	-5.7	11,881	-0.05%
2021/01/08	0	0.00	4	132.63	134.00	-4	11,457	-0.03%
2021/01/07	1	131.50	2	133.25	132.50	-1	11,486	-0.01%
2021/01/06	3	134.50	3	134.00	133.50	0	11,728	0.00%
2021/01/05	6	138.00	0	0.00	138.50	6	11,645	0.05%
2021/01/04	7	137.29	1	136.50	138.50	6	11,776	0.05%
2020/12/31	2	138.25	1.4	140.26	135.00	0.6	11,690	0.01%
2020/12/30	1	138.00	2.1	137.54	137.00	-1.1	11,732	-0.01%
2020/12/29	3	136.00	2	137.50	136.50	1	11,841	0.01%
2020/12/28	3.2	136.66	6	134.58	138.00	-2.8	11,835	-0.02%
2020/12/25	1.1	128.64	5	129.80	131.00	-3.9	11,339	-0.03%
2020/12/24	4	129.50	3	127.00	127.00	1	11,406	0.01%
2020/12/23	1	124.00	2	123.75	128.00	-1	11,591	-0.01%
2020/12/22	6	124.92	6	124.50	122.00	0	11,699	0.00%
2020/12/21	14	123.68	13	123.88	126.00	1	11,830	0.01%
2020/12/18	6	123.25	2	124.75	123.00	4	11,962	0.03%
2020/12/17	5.1	124.54	5	125.30	125.50	0.1	12,014	0.00%
2020/12/16	3	124.00	2	125.00	123.50	1	12,000	0.01%
2020/12/15	3	119.83	2	119.00	119.00	1	12,041	0.01%
2020/12/14	2	122.00	3	122.00	121.00	-1	12,254	-0.01%
2020/12/11	3	121.33	4	122.63	121.50	-1	12,564	-0.01%
2020/12/10	2	124.50	2	125.00	125.00	0	12,969	0.00%
2020/12/09	24	128.25	26	128.67	128.50	-2	13,476	-0.01%
2020/12/08	2	124.00	0	0.00	124.50	2	13,588	0.01%
2020/12/07	8	125.13	7	124.50	123.00	1	13,556	0.01%
2020/12/04	3	128.67	2	129.00	129.00	1	13,392	0.01%
2020/12/03	9	132.06	4	129.13	128.00	5	13,218	0.04%
2020/12/02	41	126.50	53	130.28	131.00	-12	12,834	-0.09%
2020/12/01	13	122.00	15	121.47	123.50	-2	12,089	-0.02%
2020/11/30	13	124.04	0	0.00	121.50	13	12,080	0.11%
2020/11/27	2	123.50	8	123.38	122.00	-6	11,996	-0.05%
2020/11/26	9	123.56	6	123.67	124.50	3	11,870	0.03%
2020/11/24	6	121.00	7	121.21	120.50	-1	11,304	-0.01%
2020/11/23	19	125.11	8.1	126.17	122.00	10.9	11,216	0.10%
2020/11/20	6	121.58	13	123.88	126.00	-7	10,951	-0.06%
2020/11/19	2	122.00	2	122.75	121.00	0	10,676	0.00%
2020/11/18	5	120.50	4	120.25	121.50	1	10,487	0.01%
2020/11/17	15.1	123.63	35	121.36	118.50	-20	10,075	-0.20%
2020/11/16	2.1	117.76	17.2	117.02	119.00	-15.2	9,131	-0.17%
2020/11/13	3	105.67	4	106.50	108.50	-1	8,563	-0.01%
2020/11/12	2	103.50	1	105.50	104.50	1	8,433	0.01%
2020/11/11	3	102.33	1	102.00	102.50	2	8,359	0.02%
2020/11/10	0	0.00	1	103.00	100.50	-1	8,369	-0.01%
2020/11/06	1	104.00	1	103.00	103.00	0	8,358	0.00%
2020/11/05	2	102.50	3	102.83	103.00	-1	8,347	-0.01%
2020/11/04	2	103.00	1	102.50	102.50	1	8,368	0.01%
2020/11/03	1	100.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	0	0.00	2	99.00	99.50	-2	8,522	-0.02%
2020/10/28	1	104.00	2	102.75	102.00	-1	8,516	-0.01%
2020/10/27	3	104.00	3	103.50	104.50	0	8,513	0.00%
2020/10/26	1	103.00	2	103.25	102.00	-1	8,498	-0.01%
2020/10/23	2	102.00	2	103.00	104.00	0	8,564	0.00%
2020/10/22	2	101.00	5	101.60	101.00	-3	8,547	-0.04%
2020/10/19	3	102.83	0	0.00	103.00	3	8,628	0.03%
2020/10/16	2	103.75	2	104.50	101.00	0	8,639	0.00%
2020/10/15	2	104.50	2	103.75	103.50	0	8,629	0.00%
2020/10/14	4	107.25	6	107.08	105.00	-2	8,754	-0.02%
2020/10/13	4	105.00	4	105.50	106.00	0	8,527	0.00%
2020/10/12	5	104.90	8	105.06	106.00	-3	8,498	-0.04%
2020/10/08	1	102.50	1	102.00	101.00	0	8,424	0.00%
2020/10/07	4	105.75	8	105.56	102.50	-4	8,470	-0.05%
2020/10/06	6	104.67	7	104.43	104.50	-1	8,478	-0.01%
2020/10/05	3	103.17	2	102.00	103.50	1	8,798	0.01%
2020/09/30	4	101.10	1	100.50	101.50	3	9,160	0.03%
2020/09/29	9	101.78	10	100.50	101.00	-1	9,258	-0.01%
2020/09/28	4	100.60	3	101.03	102.00	1	9,259	0.01%
2020/09/25	4	96.68	3	97.63	94.60	1	9,281	0.01%
2020/09/24	1	98.80	1	99.30	97.10	0	9,450	0.00%
2020/09/23	1	99.70	4	100.33	102.00	-3	9,534	-0.03%
2020/09/22	0	0.00	35	96.92	98.00	-35	9,348	-0.37%
2020/09/21	3	100.17	2	99.40	97.40	1	9,295	0.01%
2020/09/18	3	98.97	2	99.60	98.60	1	9,229	0.01%
2020/09/17	2	100.50	2	101.25	100.00	0	9,114	0.00%
2020/09/16	9	100.39	14	100.64	100.00	-5	8,922	-0.06%
2020/09/15	4	100.65	10	100.50	102.00	-6	8,637	-0.07%
2020/09/14	12	99.38	18	98.64	96.70	-6	8,137	-0.07%
2020/09/11	15	94.01	11	94.13	95.30	4	7,562	0.05%
2020/09/10	0	0.00	4	89.50	89.20	-4	7,233	-0.06%
2020/09/09	0	0.00	12	88.62	89.00	-12	7,201	-0.17%
2020/09/08	2	87.55	2	88.35	88.20	0	7,241	0.00%
2020/09/07	4	87.88	2	89.00	87.40	2	7,315	0.03%
2020/09/04	1	85.50	2	86.40	87.40	-1	7,363	-0.01%
2020/09/03	13	89.43	6	89.62	88.00	7	7,371	0.09%
2020/09/02	0	0.00	1	87.80	87.30	-1	7,348	-0.01%
2020/09/01	1	85.50	2	85.05	85.10	-1	7,370	-0.01%
2020/08/31	2	87.35	1	87.90	86.30	1	7,492	0.01%
2020/08/28	3	87.03	3	87.07	87.20	0	7,879	0.00%
2020/08/26	2	86.20	3	87.97	89.50	-1	8,010	-0.01%
2020/08/25	2	85.35	0	0.00	85.00	2	7,989	0.03%
2020/08/24	12	84.44	5	84.74	85.00	7	8,016	0.09%
2020/08/21	5	82.70	0	0.00	84.50	5	8,076	0.06%
2020/08/20	6	81.78	11	84.01	81.50	-5	8,083	-0.06%
2020/08/18	3	89.63	4	89.30	88.80	-1	8,071	-0.01%
2020/08/14	0	0.00	3	92.10	92.60	-3	8,104	-0.04%
2020/08/13	1	91.80	2	91.75	91.60	-1	8,157	-0.01%
2020/08/11	1	95.00	0	0.00	94.60	1	8,348	0.01%
2020/08/10	3	98.57	2	96.80	96.10	1	8,378	0.01%
2020/08/07	10	100.08	5	100.30	98.50	5	8,401	0.06%
2020/08/05	0	0.00	1	97.50	97.50	-1	8,329	-0.01%
2020/08/04	1	96.50	1	96.00	96.60	0	8,709	0.00%
2020/08/03	1	97.40	1	96.10	96.10	0	9,128	0.00%
2020/07/31	1	96.70	0	0.00	97.20	1	9,216	0.01%
2020/07/29	3	92.67	1	92.00	93.80	2	9,369	0.02%
2020/07/28	7	96.77	4	93.38	91.90	3	9,396	0.03%
2020/07/22	7	98.79	5	99.10	99.10	2	9,783	0.02%
2020/07/21	0	0.00	1	97.00	97.70	-1	9,763	-0.01%
2020/07/20	0	0.00	2	95.65	95.40	-2	9,771	-0.02%
2020/07/17	12	99.24	10	98.68	97.20	2	9,794	0.02%
2020/07/16	1	97.00	0	0.00	96.30	1	9,711	0.01%
2020/07/15	1	98.70	7	97.43	96.00	-6	9,738	-0.06%
2020/07/14	0	0.00	6	98.07	97.70	-6	9,932	-0.06%
2020/07/13	9	101.33	6	102.00	102.00	3	9,837	0.03%
2020/07/10	19	102.61	11	102.86	101.00	8	9,772	0.08%
2020/07/09	45	109.58	24	108.96	107.00	21	9,605	0.22%
2020/07/08	29	104.57	27	107.78	110.50	2	9,125	0.02%
2020/07/07	11	102.00	12	101.13	101.00	-1	8,593	-0.01%
2020/07/06	11	100.59	7	100.71	101.00	4	8,494	0.05%
2020/07/03	23	99.60	23	98.99	98.20	0	8,424	0.00%
2020/07/02	16	99.07	14	99.25	99.10	2	8,282	0.02%
2020/07/01	21	95.42	20	95.59	95.60	1	7,965	0.01%
2020/06/30	1	90.40	3	90.23	90.50	-2	7,750	-0.03%
2020/06/29	5	90.26	1	90.30	90.60	4	7,847	0.05%
2020/06/24	2	92.90	1	93.20	91.90	1	7,896	0.01%
2020/06/23	0	0.00	2	92.80	92.20	-2	8,098	-0.02%
2020/06/22	2	94.55	1	93.70	93.40	1	8,226	0.01%
2020/06/19	4	94.43	1.2	93.92	93.40	2.8	8,300	0.03%
2020/06/17	1	92.40	1	92.50	93.00	0	8,467	0.00%
2020/06/16	0	0.00	3	92.97	93.30	-3	8,585	-0.03%
2020/06/15	3	91.10	2	92.00	89.90	1	8,755	0.01%
2020/06/12	4	88.23	4	88.20	91.40	0	8,897	0.00%
2020/06/11	3	92.70	2	92.45	90.10	1	9,037	0.01%
2020/06/10	0	0.00	3	94.40	94.50	-3	9,128	-0.03%
2020/06/09	0	0.00	1	93.30	93.70	-1	9,272	-0.01%
2020/06/08	4	94.45	3	93.77	93.00	1	9,412	0.01%
2020/06/05	4	93.93	2	94.05	94.00	2	9,435	0.02%
2020/06/04	1	95.50	0	0.00	93.50	1	9,492	0.01%
2020/06/03	5	95.68	6	95.57	93.70	-1	9,494	-0.01%
2020/06/02	102	93.38	106	92.21	91.10	-4	9,284	-0.04%	大買/大賣/
2020/06/01	5	91.70	2	91.80	91.90	3	9,379	0.03%
2020/05/29	1	87.40	1	88.10	90.80	0	9,702	0.00%
2020/05/28	0	0.00	1	88.50	87.80	-1	9,720	-0.01%
2020/05/27	1	90.00	0	0.00	88.80	1	9,788	0.01%
2020/05/22	0	0.00	1	86.00	85.90	-1	9,781	-0.01%
2020/05/21	0	0.00	1	86.70	88.80	-1	9,752	-0.01%
2020/05/20	0	0.00	4	85.78	85.30	-4	9,695	-0.04%
2020/05/19	4	86.50	2	87.05	86.70	2	9,667	0.02%
2020/05/18	25	86.70	23	87.20	85.80	2	9,616	0.02%
2020/05/15	1	90.90	0	0.00	91.10	1	9,483	0.01%
2020/05/14	2	93.60	0	0.00	92.30	2	9,493	0.02%
2020/05/13	0	0.00	2	95.30	95.30	-2	9,489	-0.02%
2020/05/12	6	94.40	104	95.00	93.40	-98	9,548	-1.03%	大賣/
2020/05/11	20	99.48	21	98.88	97.50	-1	9,540	-0.01%
2020/05/08	109	94.19	4	94.43	96.10	105	9,189	1.14%	大買/鉅額交易
2020/05/07	3	91.47	2	91.30	91.40	1	8,821	0.01%
2020/05/06	4	90.03	13	89.92	89.00	-9	8,781	-0.10%
2020/05/05	1	89.00	5	87.70	88.50	-4	8,759	-0.05%
2020/05/04	3	88.53	0	0.00	88.50	3	9,065	0.03%
2020/04/30	1	91.00	0	0.00	90.60	1	9,148	0.01%
2020/04/29	7	93.67	6	92.37	91.50	1	9,139	0.01%
2020/04/27	2	88.45	1	89.60	88.70	1	9,014	0.01%
2020/04/23	1	88.80	2	88.10	87.00	-1	8,920	-0.01%
2020/04/22	6	85.68	2	86.60	87.50	4	8,959	0.04%
2020/04/21	1	86.20	4	86.88	86.10	-3	8,978	-0.03%
2020/04/20	2	87.00	1	86.90	87.90	1	9,018	0.01%
2020/04/17	11	91.55	3	89.90	88.10	8	8,971	0.09%
2020/04/16	1	87.90	0	0.00	87.80	1	8,827	0.01%
2020/04/15	2	88.15	1	88.50	87.80	1	8,853	0.01%
2020/04/13	0	0.00	2	85.20	85.30	-2	9,083	-0.02%
2020/04/10	1	87.00	0	0.00	86.20	1	9,123	0.01%
2020/04/09	6	88.72	3	87.43	86.50	3	9,195	0.03%
2020/04/08	2	90.40	2	90.80	89.60	0	9,340	0.00%
2020/04/07	2	87.00	1.1	87.19	87.30	0.9	9,232	0.01%
2020/04/06	0	0.00	1	79.10	81.20	-1	9,085	-0.01%
2020/03/30	2	74.70	0	0.00	78.40	2	9,000	0.02%
2020/03/27	0	0.00	7	77.04	75.70	-7	8,991	-0.08%
2020/03/25	0	0.00	3	75.37	75.70	-3	8,754	-0.03%
2020/03/24	0	0.00	3	69.10	69.80	-3	8,674	-0.03%
2020/03/23	2	61.30	0	0.00	63.80	2	8,641	0.02%
2020/03/19	1	62.00	0	0.00	57.60	1	8,700	0.01%
2020/03/18	5	71.62	4	70.10	64.00	1	8,591	0.01%
2020/03/17	21	73.54	22	74.78	70.50	-1	8,513	-0.01%
2020/03/16	9	80.51	6	76.98	75.60	3	8,509	0.04%
2020/03/13	9	80.51	6	81.28	83.50	3	8,405	0.04%
2020/03/12	0	0.00	2	85.80	87.70	-2	8,233	-0.02%
2020/03/11	0	0.00	2	95.45	92.40	-2	8,168	-0.02%
2020/03/10	4	91.85	2	91.90	95.90	2	8,272	0.02%
2020/03/09	2	95.45	2	93.20	92.40	0	8,457	0.00%
2020/03/06	4	100.25	9	99.77	98.60	-5	8,419	-0.06%
2020/03/05	6	99.95	2	99.30	99.60	4	8,434	0.05%
2020/03/04	21	98.81	18	98.92	96.80	3	8,409	0.04%
2020/03/03	1	95.80	1	96.30	95.70	0	8,435	0.00%
2020/03/02	3	90.97	2	94.40	94.40	1	8,804	0.01%
2020/02/27	3	94.57	2	93.95	90.00	1	9,012	0.01%
2020/02/26	0	0.00	1	96.30	96.00	-1	8,934	-0.01%
2020/02/24	1	96.40	2	95.70	95.00	-1	8,833	-0.01%
2020/02/18	1	97.50	0	0.00	96.50	1	8,702	0.01%
2020/02/14	1	100.00	0	0.00	99.90	1	8,553	0.01%
2020/02/13	0	0.00	1	104.00	100.00	-1	8,543	-0.01%
2020/02/12	2	102.25	5	102.10	101.00	-3	8,589	-0.03%
2020/02/11	2	99.50	4	98.43	99.70	-2	8,629	-0.02%
2020/02/10	1	95.50	1	97.10	95.40	0	8,773	0.00%
2020/02/07	4	98.33	4	98.65	97.00	0	9,047	0.00%
2020/02/06	3	99.17	8	99.06	100.50	-5	9,113	-0.05%
2020/02/05	6	99.02	5	100.10	97.80	1	9,034	0.01%
2020/02/04	1	95.20	1	94.80	96.40	0	8,705	0.00%
2020/02/03	1	86.50	1	91.80	94.90	0	8,610	0.00%
2020/01/31	2	88.90	0	0.00	91.20	2	8,511	0.02%
2020/01/30	2	87.75	0	0.00	87.30	2	8,531	0.02%
2020/01/20	1	95.00	0	0.00	96.90	1	8,456	0.01%
2020/01/17	5	95.08	4	94.50	94.50	1	8,431	0.01%
2020/01/16	1	95.30	6	94.00	95.30	-5	8,427	-0.06%
2020/01/15	4	96.78	1	96.00	95.80	3	8,401	0.04%
2020/01/14	1	94.10	2	94.80	95.20	-1	8,835	-0.01%
2020/01/13	5	91.10	0	0.00	90.70	5	9,053	0.06%
2020/01/10	3	89.03	4	88.95	89.30	-1	9,268	-0.01%
2020/01/09	1	91.70	0	0.00	91.80	1	9,510	0.01%
2020/01/08	6	91.83	5	93.82	90.20	1	10,031	0.01%
2020/01/07	7	98.64	4	98.50	97.60	3	10,026	0.03%
2020/01/06	8	101.38	8	101.00	100.00	0	10,400	0.00%
2020/01/03	4	104.63	1	103.50	101.50	3	10,881	0.03%
2020/01/02	9	103.72	2	102.00	105.00	7	11,064	0.06%
2019/12/31	2	99.65	0	0.00	99.50	2	10,948	0.02%
2019/12/30	1	99.60	2	99.45	99.00	-1	11,076	-0.01%
2019/12/26	2	100.00	2	100.50	100.00	0	11,658	0.00%
2019/12/24	2	99.55	1	99.10	98.30	1	11,747	0.01%
2019/12/23	1	103.50	1	100.00	99.90	0	11,804	0.00%
2019/12/19	3	104.83	3	105.50	105.50	0	12,162	0.00%
2019/12/18	3	108.33	3	108.00	106.00	0	12,220	0.00%
2019/12/17	5	110.30	7	110.36	109.50	-2	12,325	-0.02%
2019/12/16	1	105.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	0	0.00	1	107.50	104.50	-1	12,755	-0.01%
2019/12/12	12	104.42	6	104.83	104.50	6	13,105	0.05%
2019/12/11	3	105.33	2	105.50	104.00	1	13,238	0.01%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	3	105.17	0	0.00	103.50	3	13,574	0.02%
2019/12/05	1	105.00	5	105.80	104.00	-4	14,405	-0.03%
2019/12/04	4	109.13	4	108.50	107.50	0	14,663	0.00%
2019/12/03	2	107.25	0	0.00	108.50	2	14,865	0.01%
2019/12/02	2	106.50	0	0.00	106.00	2	15,401	0.01%
2019/11/29	2	111.75	2	112.00	111.50	0	15,404	0.00%
2019/11/28	2	112.00	10	114.40	112.00	-8	15,298	-0.05%
2019/11/27	17	111.94	13	111.00	111.00	4	14,921	0.03%
2019/11/26	5	106.00	6	108.25	108.50	-1	14,529	-0.01%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/20	0	0.00	2	93.70	94.20	-2	14,664	-0.01%
2019/11/19	1	98.00	0	0.00	97.50	1	14,688	0.01%
2019/11/12	1	97.00	0	0.00	98.10	1	15,137	0.01%
2019/11/11	3	103.33	0	0.00	103.00	3	15,473	0.02%
2019/11/08	9	109.67	2	109.25	108.50	7	15,364	0.05%
2019/11/07	2	111.50	3	110.83	109.50	-1	15,210	-0.01%
2019/11/06	1	115.50	3	118.00	115.00	-2	15,132	-0.01%
2019/11/05	5	120.00	5	121.00	124.00	0	14,872	0.00%
2019/11/04	0	0.00	1	114.50	115.00	-1	14,941	-0.01%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	6	110.25	0	0.00	112.00	6	15,199	0.04%
2019/10/28	2	117.00	0	0.00	116.50	2	15,252	0.01%
2019/10/24	2	114.50	0	0.00	115.50	2	15,301	0.01%
2019/10/23	3	120.00	0	0.00	115.00	3	15,372	0.02%
2019/10/22	21	118.52	22	118.45	119.00	-1	15,430	-0.01%
2019/10/21	1	106.50	9	110.00	113.00	-8	15,094	-0.05%
2019/10/18	7	108.64	0	0.00	108.00	7	15,045	0.05%
2019/10/17	11	105.55	11	106.50	110.00	0	15,039	0.00%
2019/10/16	19	107.13	21	107.79	100.50	-2	14,737	-0.01%
2019/10/15	6	106.50	93	104.65	106.00	-87	14,272	-0.61%
2019/10/14	35	106.40	34	107.59	107.50	1	14,100	0.01%
2019/10/09	46	92.65	48	98.93	100.50	-2	13,740	-0.01%
2019/10/08	31	90.97	36	91.39	91.40	-5	13,266	-0.04%
2019/10/07	3	87.73	0	0.00	88.70	3	13,351	0.02%
2019/10/04	0	0.00	1	89.20	87.60	-1	13,312	-0.01%
2019/10/03	115	89.72	27	88.60	88.30	88	13,326	0.66%	大買/
2019/10/02	1	85.20	0	0.00	85.80	1	12,862	0.01%
2019/10/01	2	83.90	0	0.00	84.70	2	12,819	0.02%
2019/09/27	3	82.57	1	82.90	83.90	2	12,934	0.02%
2019/09/26	1	85.20	0	0.00	84.40	1	12,980	0.01%
2019/09/24	6	83.25	1	82.40	82.60	5	13,061	0.04%
2019/09/20	4	87.75	1	86.20	87.30	3	13,227	0.02%
2019/09/18	6	86.95	19	87.22	86.00	-13	13,397	-0.10%
2019/09/17	0	0.00	2	86.05	85.40	-2	12,890	-0.02%
2019/09/16	2	81.45	3.3	82.48	84.00	-1.3	12,510	-0.01%
2019/09/12	3	84.50	8	83.21	82.00	-5	12,372	-0.04%
2019/09/11	3	81.53	3	81.17	80.50	0	12,101	0.00%
2019/09/10	5	81.42	5	81.28	81.20	0	11,925	0.00%
2019/09/09	10	81.60	7	81.57	83.00	3	11,628	0.03%
2019/09/06	9	78.97	9	78.98	78.00	0	10,977	0.00%
2019/09/05	21	77.04	22	76.59	76.20	-1	10,564	-0.01%
2019/09/04	14	76.03	30	76.34	77.10	-16	10,169	-0.16%
2019/09/03	0	0.00	19	70.80	70.10	-19	9,589	-0.20%
2019/09/02	0	0.00	2	67.10	68.70	-2	9,455	-0.02%
2019/08/28	1	66.20	1	65.30	65.90	0	9,688	0.00%
2019/08/27	3	66.00	3	66.00	66.00	0	9,756	0.00%
2019/08/26	2	66.20	2	65.90	66.00	0	9,649	0.00%
2019/08/23	1	70.00	0	0.00	69.50	1	9,512	0.01%
2019/08/21	3	70.50	0	0.00	71.40	3	9,339	0.03%
2019/08/20	0	0.00	4	71.60	70.50	-4	9,302	-0.04%
2019/08/19	4	70.55	0	0.00	70.80	4	9,206	0.04%
2019/08/16	9	70.58	13	70.10	70.10	-4	9,176	-0.04%
2019/08/15	18	71.72	1	71.20	71.20	17	9,143	0.19%
2019/08/14	7	75.30	5	74.26	74.20	2	9,003	0.02%
2019/08/13	6	71.60	4	71.53	71.30	2	8,675	0.02%
2019/08/12	0	0.00	2	71.45	71.10	-2	8,647	-0.02%
2019/08/08	0	0.00	8	71.81	71.40	-8	8,592	-0.09%
2019/08/06	3	67.13	0	0.00	69.20	3	8,398	0.04%
2019/08/05	9	67.44	0	0.00	66.80	9	8,224	0.11%
2019/08/02	14	71.48	4	71.58	72.70	10	8,045	0.12%
2019/08/01	38	72.49	39	72.31	73.50	-1	7,985	-0.01%
2019/07/31	2	70.40	0	0.00	71.00	2	7,850	0.03%
2019/07/30	0	0.00	13	71.01	71.70	-13	7,746	-0.17%
2019/07/29	8	73.80	15	73.75	73.80	-7	7,627	-0.09%
2019/07/26	13	73.85	13	73.91	74.30	0	7,588	0.00%
2019/07/25	15	73.33	13	73.42	74.60	2	7,550	0.03%
2019/07/24	39	73.54	29	73.60	72.80	10	7,436	0.13%
2019/07/23	11	73.66	5	72.66	72.80	6	7,315	0.08%
2019/07/22	11	73.15	10	72.00	74.00	1	7,166	0.01%
2019/07/19	13	71.22	2	71.70	72.40	11	6,836	0.16%
2019/07/18	4	67.90	8	68.90	68.90	-4	6,579	-0.06%
2019/07/17	2	70.40	0	0.00	69.00	2	6,507	0.03%
2019/07/16	0	0.00	10	68.60	68.50	-10	6,374	-0.16%
2019/07/15	1	70.90	0	0.00	69.80	1	6,340	0.02%
2019/07/12	0	0.00	6	71.75	72.00	-6	6,566	-0.09%
2019/07/11	7	72.51	5	72.20	72.50	2	6,451	0.03%
2019/07/10	0	0.00	1	68.00	68.40	-1	6,067	-0.02%
2019/07/09	3	67.40	1	67.20	67.50	2	5,994	0.03%
2019/07/08	0	0.00	1	65.10	66.40	-1	5,837	-0.02%
2019/07/05	0	0.00	1	65.00	65.10	-1	5,746	-0.02%
2019/07/04	0	0.00	1	64.20	64.00	-1	5,678	-0.02%
2019/07/03	5	65.88	0	0.00	65.00	5	5,522	0.09%
2019/07/02	1	65.60	145	64.52	66.00	-144	5,438	-2.65%	大賣/鉅額交易
2019/07/01	1	65.50	3	66.90	65.60	-2	5,352	-0.04%
2019/06/28	3	64.07	4	64.25	64.50	-1	5,160	-0.02%
2019/06/27	1	62.60	8	63.04	65.00	-7	5,060	-0.14%
2019/06/26	1	60.40	4	62.00	60.20	-3	4,783	-0.06%
2019/06/25	11	56.75	3	57.27	57.10	8	4,876	0.16%
2019/06/24	139	57.96	4	57.65	57.40	135	5,093	2.65%	大買/鉅額交易
2019/06/21	0	0.00	3	56.50	56.10	-3	5,048	-0.06%
2019/06/20	0	0.00	2	55.45	56.60	-2	4,983	-0.04%
2019/06/17	1	52.80	1	52.40	52.80	0	4,964	0.00%
2019/06/14	1	52.70	1	51.90	52.00	0	5,048	0.00%
2019/06/13	1	52.10	1	52.70	53.00	0	5,187	0.00%
2019/06/12	6	52.87	3	52.30	52.10	3	5,480	0.05%
2019/06/11	0	0.00	1	51.30	52.10	-1	5,405	-0.02%
2019/06/05	1	51.00	1	49.95	49.95	0	5,209	0.00%
2019/06/04	0	0.00	1	48.70	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	7	47.66	48.15	-7	4,902	-0.14%
2019/05/17	2	43.95	0	0.00	43.80	2	5,016	0.04%
2019/05/15	2	47.40	0	0.00	47.50	2	5,368	0.04%
2019/05/14	1	47.20	1	46.60	46.70	0	5,442	0.00%
2019/05/13	0	0.00	1	50.00	47.80	-1	5,543	-0.02%
2019/05/07	0	0.00	1	51.10	51.20	-1	5,530	-0.02%
2019/05/03	1	52.60	0	0.00	52.70	1	5,628	0.02%
2019/04/26	0	0.00	1	50.70	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.60	52.50	-1	5,731	-0.02%
2019/04/23	0	0.00	1	53.50	53.50	-1	5,780	-0.02%
2019/04/19	2	54.80	2	54.00	54.00	0	5,830	0.00%
2019/04/18	1	54.50	5	55.44	53.70	-4	5,847	-0.07%
2019/04/17	0	0.00	1	52.90	52.70	-1	5,583	-0.02%
2019/04/15	1	52.60	0	0.00	53.00	1	5,824	0.02%
2019/04/12	6	51.52	2	52.65	52.00	4	5,956	0.07%
2019/04/10	1	54.10	0	0.00	54.00	1	6,532	0.02%
2019/04/09	3	54.70	3	54.17	54.00	0	7,067	0.00%
2019/04/08	2	54.55	0	0.00	54.30	2	7,208	0.03%
2019/04/03	0	0.00	1	53.20	53.30	-1	7,461	-0.01%
2019/04/02	0	0.00	1	54.80	54.30	-1	7,776	-0.01%
2019/04/01	3	54.70	1	54.90	54.00	2	7,759	0.03%
2019/03/29	2	54.55	4	54.95	54.00	-2	7,666	-0.03%
2019/03/28	13	55.37	18	56.77	52.80	-5	7,511	-0.07%
2019/03/27	6	52.30	16	52.79	53.90	-10	7,012	-0.14%
2019/03/26	1	48.80	0	0.00	49.00	1	6,655	0.02%
2019/03/22	1	50.40	0	0.00	49.90	1	6,623	0.02%
2019/03/20	0	0.00	1	48.90	48.80	-1	6,638	-0.02%
2019/03/18	6	49.08	8	48.88	48.70	-2	6,553	-0.03%
2019/03/15	18	49.04	21	48.96	47.50	-3	6,382	-0.05%
2019/03/14	13	46.67	5	46.25	46.25	8	6,063	0.13%
2019/03/13	2	46.00	0	0.00	46.10	2	6,087	0.03%
2019/03/07	3	45.77	0	0.00	45.40	3	6,448	0.05%
2019/03/06	0	47.25	0	0.00	46.80	0	6,502	0.00%
2019/03/05	0	47.70	0	0.00	47.50	0	6,528	0.00%
2019/02/27	0	0.00	6	47.13	46.90	-6	6,590	-0.09%
2019/02/26	2	48.65	3	47.97	47.80	-1	6,617	-0.02%
2019/02/25	1	48.60	0	0.00	47.80	1	6,610	0.02%
2019/02/20	2	48.73	1	49.20	47.95	1	6,498	0.02%
2019/02/18	4	47.99	0	0.00	47.60	4	6,414	0.06%
2019/02/15	2	49.13	2	49.55	47.55	0	6,359	0.00%
2019/02/14	0	0.00	9	46.53	46.75	-9	6,030	-0.15%
2019/02/13	1	46.55	0	0.00	46.10	1	5,949	0.02%
2019/02/12	3	44.60	3	46.07	46.20	0	5,884	0.00%
2019/01/30	8	43.10	1	43.20	43.00	7	5,735	0.12%
2019/01/29	1	43.60	0	0.00	43.15	1	5,798	0.02%
2019/01/25	0	0.00	2	44.38	44.15	-2	5,810	-0.03%
2019/01/24	0	0.00	4	43.53	43.40	-4	5,742	-0.07%
2019/01/22	1	43.10	0	0.00	42.50	1	5,729	0.02%
2019/01/21	2	43.00	0	0.00	42.90	2	5,709	0.04%
2019/01/17	3	43.63	0	0.00	43.05	3	5,601	0.05%
2019/01/15	1	44.90	0	0.00	44.95	1	5,569	0.02%
2019/01/11	1	45.55	0	0.00	45.25	1	5,558	0.02%
2019/01/10	0	0.00	1	46.00	45.50	-1	5,491	-0.02%
2019/01/09	1	46.25	3	46.15	45.10	-2	5,407	-0.04%
2019/01/08	3	45.58	0	0.00	45.70	3	5,307	0.06%
2019/01/07	2	46.33	0	0.00	44.15	2	5,135	0.04%
2019/01/04	0	0.00	2	44.60	45.00	-2	5,047	-0.04%
2019/01/03	1	46.35	0	0.00	45.85	1	4,916	0.02%
2019/01/02	3	48.42	2	48.00	48.50	1	4,756	0.02%
2018/12/28	3	46.63	7	46.96	47.90	-4	4,319	-0.09%
2018/12/27	3	44.67	13	44.39	43.90	-10	3,808	-0.26%
2018/12/26	13	45.70	24	43.93	42.00	-11	3,655	-0.30%
2018/12/25	19	42.64	4	43.93	44.85	15	3,311	0.45%
2018/12/24	2	40.28	3	41.12	41.75	-1	2,931	-0.03%
2018/12/21	1	38.05	0	0.00	39.40	1	2,892	0.03%
2018/12/20	5	38.90	1	38.55	38.50	4	2,885	0.14%
2018/12/18	3	40.27	0	0.00	40.25	3	2,911	0.10%
2018/12/14	0	0.00	1	42.05	41.85	-1	2,893	-0.03%
2018/12/13	6	43.43	1	43.00	43.00	5	2,877	0.17%
2018/12/12	5	41.75	15	41.61	42.45	-10	2,716	-0.37%
2018/12/10	8	38.85	1	38.90	39.40	7	2,707	0.26%
2018/12/07	3	39.97	0	0.00	39.90	3	2,766	0.11%
2018/12/05	1	42.10	0	0.00	41.55	1	2,854	0.04%
2018/12/04	0	0.00	2	42.30	41.80	-2	2,842	-0.07%
2018/12/03	0	0.00	2	42.15	42.45	-2	2,839	-0.07%
2018/11/30	0	0.00	1	41.45	40.25	-1	2,770	-0.04%
2018/11/29	1	40.30	8	40.20	40.40	-7	2,639	-0.27%
2018/11/28	6	38.50	6	38.33	38.60	0	2,650	0.00%
2018/11/27	0	0.00	1	37.95	37.95	-1	2,627	-0.04%
2018/11/21	4	36.25	0	0.00	36.45	4	2,504	0.16%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/15	1	36.45	0	0.00	36.20	1	2,482	0.04%
2018/11/09	2	39.00	0	0.00	39.35	2	2,445	0.08%
2018/11/07	0	0.00	1	41.65	41.35	-1	2,494	-0.04%
2018/10/31	0	0.00	0.4	38.40	38.40	-0.4	2,464	-0.02%
2018/10/16	0	0.00	4	39.75	39.95	-4	2,978	-0.13%
2018/10/09	0	0.00	1	41.85	41.65	-1	3,142	-0.03%
2018/10/08	2	42.50	0	0.00	42.75	2	3,154	0.06%
2018/10/04	3	46.25	0	0.00	46.20	3	3,325	0.09%
2018/09/25	2	48.05	0	0.00	49.10	2	3,761	0.05%
2018/09/19	0	0.00	14	48.45	47.70	-14	4,123	-0.34%
2018/09/12	10	46.21	20	46.56	45.70	-10	4,871	-0.21%
2018/09/07	6	53.87	1	53.80	54.50	5	6,257	0.08%
2018/09/06	3	56.83	6	56.30	56.30	-3	6,334	-0.05%
2018/09/05	11	58.35	0	0.00	57.00	11	6,570	0.17%
2018/09/04	4	58.58	6	58.50	57.90	-2	6,611	-0.03%
2018/09/03	5	55.82	1	55.70	55.80	4	6,561	0.06%
2018/08/16	3	56.60	3	56.80	56.80	0	7,284	0.00%
2018/08/14	0	0.00	2	58.85	59.00	-2	7,260	-0.03%
2018/08/07	1	61.10	0	0.00	61.00	1	7,403	0.01%
2018/08/02	5	59.76	3	59.70	60.20	2	7,587	0.03%
2018/08/01	0	0.00	1	59.80	60.60	-1	7,627	-0.01%
2018/07/31	3	58.73	1	58.70	58.50	2	7,749	0.03%
2018/07/30	1	57.80	0	0.00	57.10	1	7,696	0.01%
2018/07/27	1	62.60	1	62.00	62.20	0	7,659	0.00%
2018/07/25	3	62.00	1	61.80	61.40	2	7,631	0.03%
2018/07/24	0	0.00	10	60.28	61.60	-10	7,564	-0.13%
2018/07/23	5	61.30	0	0.00	61.00	5	7,538	0.07%
2018/07/20	1	69.40	2	67.50	67.70	-1	7,467	-0.01%
2018/07/17	1	71.30	0	0.00	71.10	1	7,634	0.01%
2018/07/16	1	74.70	0	0.00	73.00	1	7,668	0.01%
2018/07/13	0	0.00	3	74.37	74.10	-3	7,717	-0.04%
2018/07/12	1	72.60	3	74.13	74.30	-2	7,777	-0.03%
2018/07/11	3	71.53	0	0.00	71.50	3	7,951	0.04%
2018/07/10	0	0.00	2	71.10	71.20	-2	8,152	-0.02%
2018/07/09	7	70.20	2	68.80	68.80	5	8,229	0.06%
2018/07/06	1	67.70	1	70.10	70.00	0	8,437	0.00%
2018/07/05	0	0.00	8	69.61	69.30	-8	8,417	-0.10%
2018/07/04	3	70.17	0	0.00	69.50	3	8,517	0.04%
2018/07/03	0	0.00	8	71.05	69.30	-8	8,542	-0.09%
2018/07/02	3	77.40	2	76.15	74.00	1	8,382	0.01%
2018/06/29	11	76.22	6	77.38	76.80	5	8,241	0.06%
2018/06/28	5	76.80	5	76.00	75.00	0	8,087	0.00%
2018/06/27	5	75.76	2	77.15	75.20	3	7,997	0.04%
2018/06/26	0	0.00	7	72.63	73.30	-7	7,753	-0.09%
2018/06/25	15	75.68	13	74.37	74.00	2	7,689	0.03%
2018/06/22	6	77.33	3	76.77	74.60	3	7,564	0.04%
2018/06/21	4	74.25	1	73.40	74.50	3	7,364	0.04%
2018/06/20	5	71.86	26	69.42	70.10	-21	7,220	-0.29%
2018/06/19	39	79.55	16	78.35	75.80	23	6,988	0.33%
2018/06/15	9	78.70	4	78.55	78.70	5	6,386	0.08%
2018/06/14	2	71.75	2	72.05	71.60	0	5,697	0.00%
2018/06/13	0	0.00	13	72.65	72.80	-13	5,649	-0.23%
2018/06/12	1	69.40	0	0.00	68.80	1	5,449	0.02%
2018/06/11	2	68.50	0	0.00	67.80	2	5,399	0.04%
2018/06/07	1	71.80	3	71.03	70.40	-2	5,354	-0.04%
2018/06/05	5	67.70	5	66.90	66.70	0	5,110	0.00%
2018/06/04	0	0.00	4	67.62	67.40	-4	5,120	-0.08%
2018/06/01	0	0.00	1	67.30	67.30	-1	5,098	-0.02%
2018/05/30	0	0.00	6	65.42	65.50	-6	5,094	-0.12%
2018/05/29	0	0.00	1	66.30	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	2	67.00	67.70	-2	5,067	-0.04%
2018/05/25	1	66.10	0	0.00	66.30	1	5,030	0.02%
2018/05/21	0	0.00	1	64.80	64.80	-1	5,012	-0.02%
2018/05/17	0	0.00	2	64.20	63.60	-2	5,028	-0.04%
2018/05/16	4	63.63	1	64.90	63.40	3	5,027	0.06%
2018/05/15	8	67.26	1	65.70	65.70	7	5,024	0.14%
2018/05/14	2	67.15	2	68.00	68.00	0	5,097	0.00%
2018/05/10	0	0.00	4	69.18	68.60	-4	5,084	-0.08%
2018/05/08	1	67.10	4	66.55	67.10	-3	5,160	-0.06%
2018/05/07	0	0.00	1	65.00	64.60	-1	5,373	-0.02%
2018/05/04	6	64.55	3	64.70	64.00	3	5,382	0.06%
2018/05/03	2	62.90	3	62.50	62.50	-1	5,331	-0.02%
2018/04/30	1	61.30	0	0.00	62.20	1	5,457	0.02%
2018/04/27	1	62.90	0	0.00	61.00	1	5,518	0.02%
2018/04/26	1	63.00	10	62.35	59.70	-9	5,516	-0.16%
2018/04/25	1	62.00	3	62.57	62.50	-2	5,500	-0.04%
2018/04/24	6	60.73	5	61.76	61.90	1	5,534	0.02%
2018/04/23	4	65.30	4	65.10	65.10	0	5,446	0.00%
2018/04/20	7	70.14	0	0.00	68.80	7	5,457	0.13%
2018/04/19	2	72.00	6	72.13	72.00	-4	5,521	-0.07%
2018/04/18	11	71.55	3	71.30	72.60	8	5,457	0.15%
2018/04/17	0	0.00	2	73.70	71.00	-2	5,323	-0.04%
2018/04/16	1	72.10	11	73.24	73.90	-10	5,120	-0.20%
2018/04/13	15	69.47	1	69.30	69.50	14	5,003	0.28%
2018/04/12	2	68.30	5	68.42	68.10	-3	4,916	-0.06%
2018/04/10	5	66.54	12	65.99	65.20	-7	4,870	-0.14%
2018/04/09	0	0.00	3	65.47	65.60	-3	4,948	-0.06%
2018/04/03	1	59.20	0	0.00	59.70	1	4,918	0.02%
2018/03/31	10	60.70	0	0.00	60.60	10	5,078	0.20%
2018/03/28	1	62.00	0	0.00	62.80	1	5,551	0.02%
2018/03/27	2	62.80	0	0.00	62.40	2	5,731	0.03%
2018/03/22	1	65.90	1	64.40	64.20	0	6,360	0.00%
2018/03/19	1	64.90	0	0.00	63.60	1	6,963	0.01%
2018/03/16	1	66.00	0	0.00	65.60	1	7,111	0.01%
2018/03/15	1	68.20	0	0.00	67.30	1	7,364	0.01%
2018/03/13	0	0.00	10	67.70	67.60	-10	8,097	-0.12%
2018/03/12	0	0.00	1	67.20	66.80	-1	8,360	-0.01%
2018/03/09	0	0.00	2	64.00	64.50	-2	8,627	-0.02%
2018/03/08	11	63.56	0	0.00	64.20	11	9,055	0.12%
2018/03/06	1	63.40	1	63.20	63.00	0	9,910	0.00%
2018/03/02	0	0.00	9	65.90	66.00	-9	10,928	-0.08%
2018/03/01	8	67.56	8	67.30	67.30	0	11,114	0.00%
2018/02/27	4	68.60	4	68.20	67.90	0	11,471	0.00%
2018/02/26	5	68.38	8	67.80	67.80	-3	12,192	-0.02%
2018/02/23	12	68.17	7	68.20	68.20	5	12,693	0.04%
2018/02/22	7	68.14	0	0.00	68.00	7	12,907	0.05%
2018/02/21	1	67.00	0	0.00	67.80	1	12,973	0.01%
2018/02/09	2	63.20	5	62.02	63.10	-3	13,187	-0.02%
2018/02/08	2	64.40	0	0.00	64.00	2	13,132	0.02%
2018/02/06	2	70.00	8	65.90	65.30	-6	13,028	-0.05%
2018/02/02	1	74.60	1	73.70	73.10	0	12,932	0.00%
2018/02/01	2	73.40	5	73.88	73.90	-3	12,910	-0.02%
2018/01/31	2	72.65	0	0.00	72.50	2	12,812	0.02%
2018/01/30	13	73.34	6	72.63	71.60	7	12,766	0.05%
2018/01/29	1	69.00	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	69.70	0	0.00	69.60	1	12,561	0.01%
2018/01/23	1	72.10	0	0.00	70.20	1	12,762	0.01%
2018/01/22	1	72.10	0	0.00	71.50	1	12,869	0.01%
2018/01/19	0	0.00	4	70.80	70.80	-4	12,893	-0.03%
2018/01/18	5	72.02	2	71.40	70.10	3	13,001	0.02%
2018/01/17	0	0.00	2	71.85	72.30	-2	13,148	-0.02%
2018/01/16	5	73.20	5	71.80	71.30	0	13,100	0.00%
2018/01/15	7	71.71	5	71.80	71.70	2	12,963	0.02%
2018/01/10	0	0.00	5	67.70	67.40	-5	12,790	-0.04%
2018/01/09	14	70.13	11	68.80	68.80	3	12,750	0.02%
2018/01/08	5	73.30	1	72.60	71.90	4	12,615	0.03%
2018/01/05	2	74.20	0	0.00	73.60	2	12,565	0.02%
2018/01/04	2	73.60	1	73.20	73.20	1	12,503	0.01%
2018/01/03	22	73.58	17	74.22	74.50	5	12,357	0.04%