宏捷科 (8086)-元大-花蓮券商分點個股進出

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
129.5
漲跌
▲3.0
漲幅
+2.37%
成交量
1,343張
產業
上櫃半導體類股
1335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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/23	2	128.51	1	129.00	129.50	1	6,231	0.02%
2024/04/22	1	130.50	1	126.50	126.50	0	6,254	0.00%
2024/04/19	3.4	130.93	0	0.00	130.50	3.4	6,244	0.05%
2024/04/18	1	137.00	1	135.50	136.00	0	6,235	0.00%
2024/04/17	1	134.49	2.2	135.41	137.00	-1.2	6,273	-0.02%
2024/04/16	1.2	132.00	3	134.00	132.00	-1.8	6,267	-0.03%
2024/04/15	0.2	139.00	2	136.50	137.00	-1.8	6,267	-0.03%
2024/04/12	1	139.52	0	141.50	139.50	1	6,300	0.02%
2024/04/11	1.1	144.32	1	142.00	142.00	0.1	6,385	0.00%
2024/04/10	1	144.99	1	145.50	145.50	0	6,613	0.00%
2024/04/08	0	0.00	0.1	151.00	146.00	-0.1	6,701	0.00%
2024/04/03	5	151.80	7	152.00	153.00	-2	6,653	-0.03%
2024/04/02	0.1	148.00	0	0.00	150.00	0.1	6,505	0.00%
2024/04/01	0	147.11	1	148.50	146.00	-1	6,500	-0.02%
2024/03/29	0.1	144.17	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	3	146.33	1.1	143.32	143.00	1.9	6,631	0.03%
2024/03/27	4	148.75	1	147.50	147.50	3	6,657	0.05%
2024/03/26	10.1	153.76	10	149.35	148.00	0.1	6,672	0.00%
2024/03/25	1.2	157.42	1	158.00	154.00	0.2	6,721	0.00%
2024/03/22	7	147.79	7	150.43	152.00	0	6,761	0.00%
2024/03/21	13	147.15	13	147.00	146.50	0	6,791	0.00%
2024/03/20	7	154.29	5	151.50	148.00	2	6,725	0.03%
2024/03/19	12	157.29	11	159.41	158.00	1	6,646	0.02%
2024/03/18	6	154.67	7	156.64	158.00	-1	6,507	-0.02%
2024/03/15	3	152.17	4	152.38	153.50	-1	6,533	-0.02%
2024/03/14	2	152.25	1	149.00	148.00	1	6,492	0.02%
2024/03/13	12	156.33	13.1	151.89	153.50	-1.1	6,499	-0.02%
2024/03/12	4.1	157.39	4	157.88	157.50	0.1	6,554	0.00%
2024/03/11	5	155.80	4	155.63	154.50	1	6,616	0.02%
2024/03/08	4	151.50	14.2	148.79	148.00	-10.2	6,843	-0.15%
2024/03/07	10.2	157.63	19.2	161.57	155.50	-9	6,863	-0.13%
2024/03/06	3	151.33	4	152.88	156.50	-1	6,810	-0.01%
2024/03/05	23.2	159.19	30.2	157.81	153.00	-7	7,132	-0.10%
2024/03/04	8	148.69	6	150.33	149.50	2	6,935	0.03%
2024/03/01	11	146.41	9	146.61	149.00	2	7,028	0.03%
2024/02/29	4	139.76	1	140.00	141.50	3	7,376	0.04%
2024/02/27	6.1	137.09	6	137.75	137.50	0.1	7,583	0.00%
2024/02/26	3.1	139.39	3.2	140.00	141.50	-0.1	7,726	0.00%
2024/02/23	7	142.79	5	143.80	142.00	2	7,717	0.03%
2024/02/22	4	147.13	3.3	145.68	145.50	0.7	7,700	0.01%
2024/02/21	10.5	149.28	14.3	148.55	147.50	-3.8	7,663	-0.05%
2024/02/20	11.1	145.60	8	145.56	143.50	3.1	7,390	0.04%
2024/02/19	6.2	144.60	20.8	144.42	146.00	-14.6	7,152	-0.20%
2024/02/16	8.2	130.74	2	132.25	133.00	6.2	6,911	0.09%
2024/02/15	1	128.00	4.1	130.52	131.00	-3.1	6,907	-0.04%
2024/02/05	2.1	127.98	1	127.50	127.50	1.1	6,912	0.02%
2024/02/02	3	123.00	1	125.00	123.00	2	7,017	0.03%
2024/02/01	2	124.75	4	124.25	124.50	-2	7,181	-0.03%
2024/01/31	7	124.57	11.2	123.49	124.00	-4.2	7,284	-0.06%
2024/01/30	1	117.00	6.2	120.38	121.00	-5.2	7,457	-0.07%
2024/01/29	1	117.50	1	117.00	117.00	0	7,574	0.00%
2024/01/26	1	116.50	0	0.00	117.00	1	7,741	0.01%
2024/01/25	1	118.50	2	116.50	115.50	-1	7,829	-0.01%
2024/01/24	1	118.50	0	0.00	118.00	1	8,076	0.01%
2024/01/23	2	118.25	14	117.46	117.00	-12	8,270	-0.15%
2024/01/22	16.2	118.28	2	118.00	118.50	14.2	8,375	0.17%
2024/01/19	1	113.50	26	115.94	115.00	-25	8,337	-0.30%
2024/01/18	1.2	113.00	2	113.00	113.00	-0.8	8,290	-0.01%
2024/01/17	3	118.00	2.3	116.52	116.50	0.7	8,260	0.01%
2024/01/16	1	115.50	1	116.00	116.50	0	8,224	0.00%
2024/01/15	1	113.50	3	115.33	116.50	-2	8,198	-0.02%
2024/01/12	3	113.83	1	114.50	113.50	2	8,208	0.02%
2024/01/11	8	114.88	3	114.67	114.50	5	8,179	0.06%
2024/01/10	21	115.55	0	0.00	115.50	21	8,148	0.26%
2024/01/09	6	117.50	4	117.13	117.00	2	8,130	0.02%
2024/01/08	2.3	119.30	4	120.13	117.00	-1.7	8,104	-0.02%
2024/01/05	8	118.13	3	117.00	117.00	5	8,054	0.06%
2024/01/04	7	120.50	5	121.40	118.50	2	7,944	0.03%
2024/01/03	11	122.27	3	120.17	120.00	8	7,701	0.10%
2024/01/02	2	129.25	1.1	131.36	129.00	0.9	7,612	0.01%
2023/12/29	0	0.00	1	132.00	131.00	-1	7,661	-0.01%
2023/12/28	7	130.07	4	128.50	128.00	3	7,880	0.04%
2023/12/27	3	130.33	2	130.75	132.00	1	7,841	0.01%
2023/12/26	2	129.75	3	130.00	130.00	-1	7,810	-0.01%
2023/12/25	1	125.50	4	128.38	129.50	-3	7,736	-0.04%
2023/12/22	2	120.50	1	121.50	123.50	1	7,629	0.01%
2023/12/21	1	119.00	1	119.50	119.00	0	7,557	0.00%
2023/12/20	9	122.06	2	122.00	122.00	7	7,532	0.09%
2023/12/19	12	124.83	0	0.00	122.50	12	7,433	0.16%
2023/12/18	4	131.00	3.1	129.51	129.50	0.9	7,350	0.01%
2023/12/15	5	134.80	3.4	135.45	134.50	1.7	7,320	0.02%
2023/12/14	9	134.94	5	136.30	134.00	4	7,408	0.05%
2023/12/13	2	136.25	0	0.00	136.00	2	7,405	0.03%
2023/12/12	5.1	140.00	9	139.44	138.00	-3.9	7,399	-0.05%
2023/12/11	5	139.90	5	140.70	140.50	0	7,360	0.00%
2023/12/08	1	141.50	1	140.00	139.00	0	7,394	0.00%
2023/12/07	8	140.69	6.1	138.82	137.50	1.9	7,512	0.02%
2023/12/06	5	139.30	6	141.50	142.00	-1	7,637	-0.01%
2023/12/05	15	137.43	13	138.77	139.00	2	7,538	0.03%
2023/12/04	5	140.40	7	140.57	139.50	-2	7,401	-0.03%
2023/12/01	5.2	137.95	3	138.33	137.50	2.2	7,428	0.03%
2023/11/30	14	139.00	17	139.12	139.00	-3	7,508	-0.04%
2023/11/29	5	128.20	8	129.62	130.50	-3	7,336	-0.04%
2023/11/28	8.2	126.89	7.1	126.87	127.50	1.1	7,309	0.02%
2023/11/27	21.2	135.14	11.1	137.24	125.50	10.1	7,161	0.14%
2023/11/24	3	130.17	29.1	136.57	139.00	-26.1	6,737	-0.39%
2023/11/22	2	122.50	0	0.00	122.50	2	6,286	0.03%
2023/11/21	2	123.00	1	122.50	124.00	1	6,247	0.02%
2023/11/20	4	123.13	2	123.50	123.00	2	6,208	0.03%
2023/11/17	1	127.50	2.1	127.74	127.00	-1.1	6,142	-0.02%
2023/11/16	2	127.75	5	129.60	129.50	-3	6,124	-0.05%
2023/11/15	2	129.75	1	129.00	129.00	1	6,074	0.02%
2023/11/14	1	128.00	3	130.83	131.00	-2	6,020	-0.03%
2023/11/13	2	131.49	2	131.25	131.00	0	5,958	0.00%
2023/11/10	1	131.50	36.2	130.86	132.00	-35.2	5,855	-0.60%
2023/11/09	23	125.74	3	126.67	129.50	20	5,621	0.36%
2023/11/08	4	122.50	3	122.83	123.00	1	5,388	0.02%
2023/11/07	8.1	121.23	7.2	121.87	120.00	0.9	5,235	0.02%
2023/11/06	6	115.50	23	117.43	116.50	-17	4,945	-0.34%
2023/11/03	12	112.00	12	114.13	112.00	0	4,829	0.00%
2023/11/02	5	113.20	1	111.00	112.00	4	4,675	0.09%
2023/11/01	15	113.13	10	112.35	112.50	5	4,719	0.11%
2023/10/31	3	106.17	4	110.63	112.50	-1	4,614	-0.02%
2023/10/30	7	103.71	8	102.94	102.50	-1	4,409	-0.02%
2023/10/26	1	96.40	1	96.60	96.00	0	4,311	0.00%
2023/10/23	0.1	99.50	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	1	97.70	2	97.85	99.00	-1	4,363	-0.02%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/17	11	107.00	0	0.00	104.50	11	4,526	0.24%
2023/10/13	0	0.00	2	107.00	106.50	-2	4,614	-0.04%
2023/10/11	1	104.50	9	105.11	104.50	-8	4,650	-0.17%
2023/10/06	7	107.57	15	108.93	107.50	-8	4,674	-0.17%
2023/10/05	2	108.50	21	107.86	107.50	-19	4,711	-0.40%
2023/10/04	22	112.32	16	110.00	109.00	6	4,741	0.13%
2023/10/03	1	109.51	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0.1	111.00	0	0.00	109.50	0.1	4,710	0.00%
2023/09/28	1	109.00	1	107.50	107.50	0	4,924	0.00%
2023/09/27	0	0.00	1	107.50	108.00	-1	5,086	-0.02%
2023/09/26	0	0.00	1.1	110.76	108.50	-1.1	5,103	-0.02%
2023/09/25	2	111.50	2	111.00	111.00	0	5,119	0.00%
2023/09/22	0	111.00	0	0.00	111.50	0	5,146	0.00%
2023/09/21	11	110.00	1	110.50	110.50	10	5,139	0.19%
2023/09/20	27	111.96	3	112.50	112.50	24	5,107	0.47%
2023/09/19	1	114.50	1	114.00	113.50	0	5,073	0.00%
2023/09/18	1	119.50	0	0.00	119.00	1	4,963	0.02%
2023/09/15	0	0.00	3	117.50	117.00	-3	4,928	-0.06%
2023/09/14	1	119.00	2.2	118.64	118.00	-1.2	4,887	-0.02%
2023/09/13	2	117.50	0	118.00	118.00	2	4,824	0.04%
2023/09/12	1	120.00	10.1	119.76	120.50	-9.1	4,754	-0.19%
2023/09/11	6	122.42	29	120.19	117.50	-23	4,616	-0.50%
2023/09/08	27	116.28	2	116.25	116.50	25	4,370	0.57%
2023/09/07	3	116.17	7	116.21	115.00	-4	4,311	-0.09%
2023/09/06	2	113.24	5.1	113.41	114.00	-3	4,118	-0.07%
2023/09/05	8	111.88	17	111.94	112.00	-9	3,955	-0.23%
2023/09/04	6	104.18	8.1	107.89	110.00	-2.1	3,740	-0.05%
2023/09/01	2	100.25	3.2	100.25	100.00	-1.2	3,578	-0.03%
2023/08/31	1	98.70	1	98.50	97.00	0	3,519	0.00%
2023/08/30	1	96.00	4.1	96.36	97.70	-3.1	3,555	-0.09%
2023/08/29	0	0.00	1	90.90	91.70	-1	3,535	-0.03%
2023/08/28	2	90.90	0	0.00	90.60	2	3,558	0.06%
2023/08/23	0	0.00	2	93.80	94.60	-2	3,561	-0.06%
2023/08/16	0.1	89.00	0	0.00	88.90	0.1	3,512	0.00%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0.1	90.40	1	89.50	89.50	-0.9	3,488	-0.03%
2023/08/11	2.1	92.32	0	0.00	91.80	2.1	3,487	0.06%
2023/08/10	0.1	94.80	0	0.00	93.60	0.1	3,487	0.00%
2023/08/09	2	97.65	0	0.00	94.90	2	3,499	0.06%
2023/08/08	1	97.90	2	99.25	99.20	-1	3,431	-0.03%
2023/08/07	1	99.10	2	100.50	100.00	-1	3,397	-0.03%
2023/08/04	0	0.00	6	97.13	99.50	-6	3,254	-0.18%
2023/08/02	1.1	90.70	2	90.70	90.50	-0.9	3,095	-0.03%
2023/08/01	0	0.00	0.1	92.30	92.50	-0.1	3,084	0.00%
2023/07/31	0	0.00	2	94.05	92.30	-2	3,097	-0.06%
2023/07/28	1.1	92.85	0	0.00	91.60	1.1	3,081	0.04%
2023/07/27	1	91.40	0	0.00	91.10	1	3,068	0.03%
2023/07/26	5.1	93.06	8	90.38	90.00	-2.9	3,101	-0.09%
2023/07/25	1	96.80	0	0.00	95.50	1	3,086	0.03%
2023/07/24	4	96.58	3	96.13	95.90	1	3,095	0.03%
2023/07/21	5.1	98.04	0	0.00	97.50	5.1	3,030	0.17%
2023/07/20	3	99.03	2	100.00	100.00	1	3,024	0.03%
2023/07/19	0	0.00	1	98.80	96.20	-1	2,932	-0.03%
2023/07/18	2	95.85	3	96.03	96.50	-1	2,905	-0.03%
2023/07/17	4	96.53	4	97.15	96.60	0	2,913	0.00%
2023/07/14	1	98.40	1	98.80	97.60	0	2,935	0.00%
2023/07/13	2	98.00	2	99.40	97.60	0	2,963	0.00%
2023/07/12	1	100.50	1	100.50	99.20	0	2,963	0.00%
2023/07/11	1.1	100.05	4	101.50	103.00	-2.9	2,923	-0.10%
2023/07/10	2	98.25	3	99.30	99.90	-1	2,853	-0.04%
2023/07/07	6	98.98	5	97.02	96.40	1	2,797	0.04%
2023/07/06	5	99.36	7	101.29	101.00	-2	2,753	-0.07%
2023/07/05	8	96.51	8	96.50	93.90	0	2,569	0.00%
2023/07/04	2	91.40	1	92.20	92.20	1	2,486	0.04%
2023/07/03	1	90.30	7	89.74	91.30	-6	2,511	-0.24%
2023/06/30	2	90.80	2	91.00	90.30	0	2,543	0.00%
2023/06/29	1.1	87.35	1	88.60	88.50	0.1	2,648	0.00%
2023/06/28	4	87.83	1	87.50	88.00	3	2,944	0.10%
2023/06/27	1	86.10	1	88.50	86.00	0	3,058	0.00%
2023/06/26	4	86.60	0	0.00	86.30	4	3,127	0.13%
2023/06/21	1	87.10	0	0.00	87.10	1	3,190	0.03%
2023/06/19	1	90.00	1	89.50	89.30	0	3,181	0.00%
2023/06/16	2	90.90	0	0.00	90.50	2	3,177	0.06%
2023/06/15	0	0.00	1	92.00	92.00	-1	3,176	-0.03%
2023/06/14	1	89.00	0	0.00	88.60	1	3,176	0.03%
2023/06/13	1	90.90	2	90.25	90.70	-1	3,171	-0.03%
2023/06/09	1	90.30	0	0.00	90.30	1	3,153	0.03%
2023/06/08	1	91.70	0	92.20	90.10	1	3,136	0.03%
2023/06/07	4	94.58	9	93.20	93.20	-5	3,092	-0.16%
2023/06/06	0	0.00	1	88.80	89.60	-1	2,970	-0.03%
2023/06/05	1	90.50	1	89.70	90.00	0	2,919	0.00%
2023/06/02	0	0.00	2	87.90	88.10	-2	2,829	-0.07%
2023/06/01	1	85.30	3	84.07	84.10	-2	2,751	-0.07%
2023/05/31	3	83.50	2.3	84.02	82.90	0.7	2,754	0.03%
2023/05/30	0	0.00	0.2	81.00	81.00	-0.2	2,709	-0.01%
2023/05/26	5	81.30	29.2	81.54	81.30	-24.2	2,705	-0.89%
2023/05/25	1	81.50	1	81.50	80.00	0	2,704	0.00%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/23	2	81.75	0	0.00	81.00	2	2,793	0.07%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/18	1	77.80	1	78.50	78.00	0	2,834	0.00%
2023/05/17	0	0.00	3	77.50	77.40	-3	2,828	-0.11%
2023/05/16	3	77.27	1	77.70	77.20	2	2,814	0.07%
2023/05/15	9	76.67	2	77.40	76.80	7	2,805	0.25%
2023/05/12	2	79.15	0	0.00	79.30	2	2,795	0.07%
2023/05/11	1	78.80	0	0.00	78.70	1	2,804	0.04%
2023/05/09	6	78.78	6	79.08	78.80	0	2,816	0.00%
2023/05/08	5	81.10	6	81.38	81.00	-1	2,812	-0.03%
2023/05/05	7	80.41	2	81.00	80.10	5	2,834	0.18%
2023/05/04	6	81.78	1	81.80	81.20	5	2,828	0.18%
2023/05/03	1	82.12	0	0.00	82.10	1	2,846	0.04%
2023/05/02	8.1	85.49	2	85.10	84.30	6.1	2,862	0.21%
2023/04/28	2	82.95	1	83.70	82.80	1	2,943	0.03%
2023/04/27	3	80.27	4	80.73	79.60	-1	2,979	-0.03%
2023/04/25	4	85.47	5.5	85.44	83.00	-1.5	2,969	-0.05%
2023/04/24	0	89.60	2	89.80	88.30	-2	2,943	-0.07%
2023/04/21	1	89.20	2.2	89.49	89.00	-1.2	2,953	-0.04%
2023/04/20	3	91.63	2.4	92.74	90.60	0.7	2,945	0.02%
2023/04/19	0	93.60	3	94.97	94.10	-3	3,037	-0.10%
2023/04/18	2	93.40	2	94.40	93.00	0	3,004	0.00%
2023/04/17	1	93.30	2	92.65	93.90	-1	3,010	-0.03%
2023/04/14	2	90.50	2	91.20	90.40	0	2,968	0.00%
2023/04/13	3	91.97	2	90.65	90.40	1	2,945	0.03%
2023/04/12	0	0.00	3	93.20	93.40	-3	2,911	-0.10%
2023/04/11	1	92.10	1	94.10	93.70	0	2,871	0.00%
2023/04/07	3	90.70	1	91.30	90.60	2	2,734	0.07%
2023/04/06	4.3	87.79	2	89.30	89.00	2.3	2,638	0.09%
2023/03/31	1	85.70	1	86.20	87.20	0	2,585	0.00%
2023/03/30	2	86.10	0	0.00	87.80	2	2,526	0.08%
2023/03/29	14.3	87.69	22.1	89.11	85.10	-7.8	2,387	-0.33%
2023/03/28	7	82.76	3	83.49	82.30	4	2,095	0.19%
2023/03/27	3	81.14	3	82.20	82.80	0	1,974	0.00%
2023/03/24	2	79.85	5.1	80.12	80.90	-3.1	1,894	-0.16%
2023/03/23	2	78.75	1	78.50	78.10	1	1,841	0.05%
2023/03/17	2	76.90	3	75.93	77.00	-1	1,844	-0.05%
2023/03/10	0	0.00	3	76.17	75.30	-3	1,871	-0.16%
2023/03/08	0	0.00	0.2	79.00	78.90	-0.2	1,918	-0.01%
2023/03/07	0	0.00	0.3	78.90	78.50	-0.3	1,953	-0.02%
2023/03/06	0	0.00	1	79.40	79.30	-1	1,982	-0.05%
2023/03/03	1	75.90	1	77.10	77.50	0	2,067	0.00%
2023/02/23	2	77.90	3	77.73	78.00	-1	2,420	-0.04%
2023/02/22	0	0.00	0	77.70	77.50	0	2,422	0.00%
2023/02/21	4	81.55	1	81.00	79.20	3	2,423	0.12%
2023/02/20	4	80.35	3	79.33	81.00	1	2,353	0.04%
2023/02/17	2	77.10	0	0.00	76.90	2	2,309	0.09%
2023/02/10	0.1	76.81	1	75.60	76.30	-0.9	2,431	-0.04%
2023/02/09	1	78.20	0	78.50	77.30	1	2,420	0.04%
2023/02/06	0	0.00	1	75.60	76.70	-1	2,413	-0.04%
2023/02/03	1	76.60	2	76.45	75.60	-1	2,440	-0.04%
2023/02/02	3	77.97	1	78.80	78.40	2	2,458	0.08%
2023/01/31	1	79.00	0	78.00	79.50	1	2,460	0.04%
2023/01/30	1	79.90	1.1	79.74	79.90	-0.1	2,435	0.00%
2023/01/17	2	72.95	4	73.45	74.20	-2	2,326	-0.09%
2023/01/16	2	70.75	1	70.20	69.90	1	2,254	0.04%
2023/01/13	1	71.50	1.2	70.80	70.50	-0.2	2,238	-0.01%
2023/01/12	1	73.20	1	72.90	72.50	0	2,229	0.00%
2023/01/10	1	74.60	0	0.00	74.20	1	2,221	0.05%
2023/01/09	2	76.20	5.1	76.04	75.20	-3.1	2,193	-0.14%
2023/01/06	0	0.00	1	73.50	73.10	-1	2,076	-0.05%
2023/01/05	0	72.14	0	0.00	71.90	0	2,069	0.00%
2023/01/04	1	70.60	4.2	70.81	70.80	-3.2	2,021	-0.16%
2023/01/03	0	69.10	0	0.00	69.10	0	2,013	0.00%
2022/12/30	1	68.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.80	69.10	-1	2,026	-0.05%
2022/12/27	3	69.17	0	0.00	68.20	3	2,079	0.14%
2022/12/20	1	68.40	0.1	68.00	67.10	0.9	2,140	0.04%
2022/12/16	0	0.00	2	70.30	71.40	-2	2,139	-0.09%
2022/12/14	3	72.73	0	0.00	73.50	3	2,131	0.14%
2022/12/13	2	71.20	0	0.00	71.10	2	2,120	0.09%
2022/12/05	7	75.44	10	76.42	74.50	-3	2,069	-0.14%
2022/12/02	2	75.75	0.1	76.10	76.10	1.9	2,032	0.10%
2022/12/01	9	75.96	0	0.00	75.40	9	2,018	0.45%
2022/11/30	1	75.60	2	75.60	75.40	-1	1,996	-0.05%
2022/11/29	1	75.60	2	76.80	76.40	-1	1,991	-0.05%
2022/11/28	2	79.40	2	78.80	78.80	0	1,970	0.00%
2022/11/25	0	0.00	1	79.60	79.30	-1	1,999	-0.05%
2022/11/24	23	77.98	21.1	79.06	81.50	2	2,007	0.10%
2022/11/23	6	72.63	11.1	74.09	75.50	-5.1	1,717	-0.30%
2022/11/18	4	70.25	0	0.00	68.80	4	1,630	0.25%
2022/11/17	4	69.35	26.1	69.00	70.50	-22.1	1,689	-1.31%
2022/11/16	1	68.10	0	0.00	68.60	1	1,764	0.06%
2022/11/15	1	67.50	1	68.50	68.50	0	1,755	0.00%
2022/11/11	24	68.43	0	0.00	65.80	24	1,720	1.40%
2022/11/10	0	0.00	0.1	66.60	66.90	-0.1	1,656	0.00%
2022/11/09	0	0.00	4	64.33	64.50	-4	1,622	-0.25%
2022/11/08	4	63.25	5	64.78	62.70	-1	1,608	-0.06%
2022/11/07	7	63.46	2	63.80	63.60	5	1,598	0.31%
2022/11/04	0	0.00	0.1	62.70	63.50	-0.1	1,608	0.00%
2022/11/03	0	0.00	3	63.23	63.40	-3	1,598	-0.19%
2022/11/01	3	62.50	0	0.00	63.10	3	1,571	0.19%
2022/10/31	1	61.40	2.1	59.21	61.80	-1.1	1,530	-0.07%
2022/10/28	6	56.08	4	56.50	56.20	2	1,509	0.13%
2022/10/24	1	60.50	0	0.00	60.00	1	1,433	0.07%
2022/10/14	0	0.00	2	58.75	58.70	-2	1,464	-0.14%
2022/10/13	1	58.70	0	0.00	55.20	1	1,456	0.07%
2022/10/12	0	0.00	0.1	60.20	58.80	-0.1	1,436	-0.01%
2022/10/04	0	0.00	0.1	61.00	61.40	-0.1	1,376	-0.01%
2022/10/03	0	0.00	6	60.30	59.90	-6	1,373	-0.44%
2022/09/30	0	0.00	2	60.60	60.90	-2	1,383	-0.14%
2022/09/29	2	60.20	0	0.00	60.20	2	1,383	0.14%
2022/09/28	0	0.00	1	59.70	59.70	-1	1,402	-0.07%
2022/09/27	6	65.59	0	0.00	63.50	6	1,407	0.43%
2022/09/26	1.2	67.13	0	0.00	66.10	1.2	1,423	0.08%
2022/09/23	0	0.00	2	70.60	70.20	-2	1,429	-0.14%
2022/09/22	1	68.40	0	0.00	71.50	1	1,445	0.07%
2022/09/20	1	73.30	9	72.30	72.80	-8	1,452	-0.55%
2022/09/19	2	73.85	4	72.75	72.60	-2	1,460	-0.14%
2022/09/16	15	76.36	8	75.30	74.50	7	1,459	0.48%
2022/09/15	5	76.24	0	0.00	76.50	5	1,465	0.34%
2022/09/13	0	0.00	6.2	77.84	76.20	-6.2	1,498	-0.41%
2022/09/08	6	75.20	1	75.00	75.00	5	1,543	0.32%
2022/09/06	2	77.80	1	75.50	75.50	1	1,579	0.06%
2022/09/05	1	78.40	2	78.20	78.00	-1	1,578	-0.06%
2022/09/02	3	79.87	10	80.77	80.50	-7	1,593	-0.44%
2022/09/01	13	82.05	11	80.65	80.80	2	1,578	0.13%
2022/08/31	2	79.10	3	79.53	82.00	-1	1,524	-0.07%
2022/08/30	2	75.30	2	75.80	76.20	0	1,428	0.00%
2022/08/29	4	74.95	2	74.90	74.90	2	1,447	0.14%
2022/08/26	1	77.30	1	78.30	77.60	0	1,501	0.00%
2022/08/25	1	76.70	3	77.43	77.00	-2	1,506	-0.13%
2022/08/24	5	79.62	2	77.20	77.20	3	1,540	0.19%
2022/08/23	10.2	78.78	11	79.50	82.00	-0.9	1,536	-0.06%
2022/08/22	2	75.90	2	75.90	75.60	0	1,469	0.00%
2022/08/19	1	77.30	1	76.70	76.70	0	1,507	0.00%
2022/08/18	2	75.75	2	76.70	76.60	0	1,507	0.00%
2022/08/17	1	76.20	1	76.90	76.80	0	1,514	0.00%
2022/08/16	1	76.10	1	76.80	76.10	0	1,520	0.00%
2022/08/15	4	76.65	0	0.00	76.50	4	1,532	0.26%
2022/08/11	0	0.00	1	73.10	73.50	-1	1,545	-0.06%
2022/08/09	2	72.15	2	71.60	71.60	0	1,638	0.00%
2022/08/08	1	70.10	1	71.30	72.30	0	1,647	0.00%
2022/08/05	1	69.80	1	71.30	70.80	0	1,650	0.00%
2022/08/04	3	69.47	5	68.88	69.20	-2	1,658	-0.12%
2022/08/03	1	71.10	1	71.30	71.30	0	1,638	0.00%
2022/08/02	2	71.40	2.3	71.68	71.60	-0.3	1,654	-0.02%
2022/08/01	1	71.70	1	72.60	72.40	0	1,664	0.00%
2022/07/29	2	72.10	0	0.00	72.10	2	1,696	0.12%
2022/07/28	2	70.90	2	70.50	70.50	0	1,747	0.00%
2022/07/27	1	68.10	1	68.90	70.90	0	1,751	0.00%
2022/07/26	3	74.97	2	73.70	73.70	1	1,710	0.06%
2022/07/25	2	77.30	2.2	77.59	77.50	-0.2	1,713	-0.01%
2022/07/22	1	78.30	4	77.98	77.60	-3	1,727	-0.17%
2022/07/20	6	75.87	1.1	75.99	76.40	5	1,792	0.28%
2022/07/19	1	73.90	1	74.40	74.40	0	1,796	0.00%
2022/07/15	3	72.87	6	73.88	73.50	-3	1,835	-0.16%
2022/07/14	2	70.25	0	0.00	72.80	2	1,835	0.11%
2022/07/13	1	70.90	2	70.40	69.30	-1	1,821	-0.05%
2022/07/12	2	69.75	9	68.71	68.60	-7	1,825	-0.38%
2022/07/11	1	72.00	1	71.40	71.40	0	1,825	0.00%
2022/07/08	1	70.20	1	71.30	72.30	0	1,823	0.00%
2022/07/06	0.1	66.60	0	0.00	66.10	0.1	1,824	0.00%
2022/07/05	3	70.20	0	0.00	70.70	3	1,812	0.17%
2022/07/01	0.1	78.80	1	81.00	77.10	-1	1,816	-0.05%
2022/06/29	0.1	84.80	0	0.00	84.60	0.1	1,799	0.00%
2022/06/23	1	81.00	0	0.00	80.70	1	1,818	0.05%
2022/06/22	1	80.20	0	0.00	80.20	1	1,829	0.05%
2022/06/21	1	83.60	0	0.00	83.20	1	1,825	0.05%
2022/06/20	1	81.50	1	80.50	79.50	0	1,819	0.00%
2022/06/17	2	83.50	0	0.00	82.60	2	1,799	0.11%
2022/06/15	0	0.00	1	90.60	91.00	-1	1,818	-0.05%
2022/06/13	6	88.78	0	0.00	88.10	6	1,867	0.32%
2022/06/08	2	93.00	0	0.00	92.90	2	1,988	0.10%
2022/06/07	0	0.00	1	95.30	94.60	-1	1,983	-0.05%
2022/06/06	3	96.57	2	96.70	96.70	1	1,972	0.05%
2022/06/01	5	95.80	0	0.00	95.40	5	1,958	0.26%
2022/05/31	5	91.10	4.2	93.99	94.40	0.8	1,934	0.04%
2022/05/30	1	89.30	2	89.70	90.10	-1	1,943	-0.05%
2022/05/27	1	88.50	4	88.33	88.20	-3	1,926	-0.16%
2022/05/26	5	84.90	2	84.10	84.10	3	1,914	0.16%
2022/05/25	1	84.20	1	84.70	84.90	0	1,933	0.00%
2022/05/23	0.1	87.00	0	0.00	85.70	0.1	1,975	0.00%
2022/05/20	0	0.00	3	87.43	87.80	-3	1,996	-0.15%
2022/05/19	0	0.00	2	85.20	88.00	-2	1,989	-0.10%
2022/05/18	2	88.30	0	0.00	88.00	2	2,001	0.10%
2022/05/16	0	0.00	0.1	83.00	82.00	-0.1	1,938	-0.01%
2022/05/11	0	82.00	0	0.00	83.40	0	2,082	0.00%
2022/05/09	0	0.00	2	80.80	80.00	-2	2,170	-0.09%
2022/05/06	1	81.00	0	0.00	82.10	1	2,175	0.05%
2022/05/05	1.6	83.14	0	0.00	85.30	1.6	2,191	0.07%
2022/05/04	0.7	84.37	0	0.00	84.30	0.7	2,143	0.03%
2022/05/03	1	85.00	0	0.00	85.60	1	2,129	0.05%
2022/04/29	0.2	85.89	0	0.00	84.00	0.2	2,152	0.01%
2022/04/28	2	84.10	2	84.10	83.90	0	2,166	0.00%
2022/04/27	1.1	85.95	1	83.70	83.10	0.1	2,167	0.00%
2022/04/26	1.1	90.29	0	92.03	89.80	1	2,145	0.05%
2022/04/21	0	0.00	1	92.80	92.90	-1	2,136	-0.05%
2022/04/20	1.1	90.70	0	0.00	90.60	1.1	2,184	0.05%
2022/04/19	0	0.00	1	92.30	91.40	-1	2,299	-0.04%
2022/04/18	1.3	91.20	1	92.50	91.50	0.3	2,333	0.01%
2022/04/15	0.1	95.40	0	0.00	94.40	0.1	2,345	0.00%
2022/04/13	0	98.13	0	0.00	98.00	0	2,452	0.00%
2022/04/12	0	0.00	1	98.00	97.60	-1	2,501	-0.04%
2022/04/11	1.3	96.19	0	0.00	95.00	1.3	2,500	0.05%
2022/04/08	0	0.00	1	97.40	97.60	-1	2,513	-0.04%
2022/04/07	1.1	95.62	0	0.00	95.70	1.1	2,509	0.04%
2022/03/31	2	100.50	1	101.00	100.50	1	2,508	0.04%
2022/03/30	1	102.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	0	0.00	2	101.00	101.50	-2	2,593	-0.08%
2022/03/25	1	102.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	0	0.00	8	101.63	102.00	-8	2,627	-0.30%
2022/03/23	0	0.00	4.2	102.02	101.50	-4.2	2,726	-0.15%
2022/03/18	0	0.00	1	101.50	102.50	-1	2,723	-0.04%
2022/03/17	1.2	99.83	3	101.00	101.50	-1.8	2,748	-0.07%
2022/03/15	1	95.40	0	0.00	93.50	1	2,697	0.04%
2022/03/14	0	0.00	1	95.60	97.70	-1	2,684	-0.04%
2022/03/11	3.3	97.90	2	98.25	98.20	1.3	2,642	0.05%
2022/03/10	1.2	104.00	0	0.00	103.00	1.2	2,574	0.05%
2022/03/09	0.1	100.50	0	0.00	100.50	0.1	2,586	0.00%
2022/03/08	0.1	99.60	0.2	101.50	99.60	-0.2	2,604	-0.01%
2022/03/07	0.1	101.00	0.6	101.50	101.50	-0.5	2,589	-0.02%
2022/03/04	0.1	107.23	1	107.50	106.00	-0.9	2,595	-0.03%
2022/03/03	2	111.00	3	109.83	110.00	-1	2,628	-0.04%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	3	102.33	0	0.00	101.50	3	2,676	0.11%
2022/02/24	2.2	102.55	16	100.81	101.00	-13.8	2,723	-0.51%
2022/02/23	0	0.00	1	107.50	108.00	-1	2,710	-0.04%
2022/02/22	1.1	107.42	0	0.00	104.50	1.1	2,759	0.04%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	4	110.50	4	109.50	110.00	0	2,858	0.00%
2022/02/16	5	109.80	0	0.00	109.00	5	2,929	0.17%
2022/02/14	0	0.00	2	109.25	108.50	-2	2,902	-0.07%
2022/02/11	17	114.21	1	113.50	113.50	16	2,876	0.56%
2022/02/10	4.2	117.52	17	115.21	118.00	-12.8	2,850	-0.45%
2022/02/09	15.2	113.24	1	114.00	114.50	14.2	2,845	0.50%
2022/02/08	4	117.25	1	117.00	116.00	3	2,795	0.11%
2022/02/07	2	115.25	3	115.00	115.00	-1	2,876	-0.03%
2022/01/26	1	117.00	1	116.50	116.50	0	2,887	0.00%
2022/01/25	2	116.00	0	0.00	116.50	2	2,991	0.07%
2022/01/24	2.1	114.53	2	117.00	118.50	0.1	3,051	0.00%
2022/01/21	1.1	118.95	2	118.50	117.00	-1	3,215	-0.03%
2022/01/20	0	0.00	1	121.00	121.50	-1	3,291	-0.03%
2022/01/19	1.1	120.18	1	122.00	119.50	0.1	3,567	0.00%
2022/01/18	5.1	123.00	0	0.00	122.00	5.1	3,646	0.14%
2022/01/17	2	122.50	1	124.01	124.50	1	3,659	0.03%
2022/01/14	1	117.00	1	119.00	123.00	0	3,713	0.00%
2022/01/13	3	118.51	2.2	119.68	119.50	0.8	3,747	0.02%
2022/01/12	6.3	123.15	7	121.79	119.00	-0.7	3,707	-0.02%
2022/01/11	0.2	126.69	0	0.00	125.50	0.2	3,610	0.01%
2022/01/10	0	129.25	2	129.50	130.50	-2	3,587	-0.05%
2022/01/07	4.2	129.43	3	130.50	130.50	1.2	3,580	0.03%
2022/01/06	4.1	135.77	1	136.00	136.00	3.1	3,506	0.09%
2022/01/05	2	140.99	1	138.50	138.50	1	3,510	0.03%
2022/01/04	1	144.00	2	144.25	144.50	-1	3,482	-0.03%
2022/01/03	1	144.00	3	143.34	143.50	-2	3,523	-0.06%
2021/12/30	0	142.00	3	142.33	142.00	-3	3,549	-0.08%
2021/12/29	1	141.02	0	0.00	142.00	1	3,609	0.03%
2021/12/28	3	144.83	8	143.06	143.00	-5	3,672	-0.14%
2021/12/27	3	141.83	1	142.00	142.50	2	3,682	0.05%
2021/12/24	3	142.00	1	142.50	141.50	2	3,727	0.05%
2021/12/23	5	140.10	0	0.00	141.00	5	3,746	0.13%
2021/12/22	1	136.50	7	138.79	139.50	-6	3,769	-0.16%
2021/12/21	4	136.75	0	137.00	137.50	4	3,741	0.11%
2021/12/20	5.2	133.85	5	134.10	133.50	0.2	3,731	0.01%
2021/12/17	7.1	136.50	2	137.00	137.50	5.1	3,723	0.14%
2021/12/16	1	141.50	3	143.00	142.50	-2	3,647	-0.05%
2021/12/14	6.1	141.24	0.2	141.00	139.50	5.8	3,746	0.16%
2021/12/13	1.1	145.07	7	145.57	144.00	-5.9	3,887	-0.15%
2021/12/10	5	142.10	1	143.00	141.50	4	4,011	0.10%
2021/12/09	3	144.50	0	0.00	144.00	3	4,040	0.07%
2021/12/08	3.2	146.54	1	145.50	145.00	2.2	4,087	0.05%
2021/12/07	0	0.00	4	146.63	146.00	-4	4,097	-0.10%
2021/12/06	5	144.90	2	144.75	144.00	3	4,114	0.07%
2021/12/03	0	0.00	3	145.50	146.00	-3	4,183	-0.07%
2021/12/02	2	145.26	0	0.00	146.00	2	4,229	0.05%
2021/12/01	1	146.50	1	146.00	146.50	0	4,262	0.00%
2021/11/30	4	148.88	5	149.10	147.00	-1	4,382	-0.02%
2021/11/29	1	147.00	19	149.50	147.00	-18	4,439	-0.41%
2021/11/26	18.3	142.53	1	143.04	145.00	17.2	4,498	0.38%
2021/11/25	0.2	149.75	1	148.00	148.00	-0.8	4,473	-0.02%
2021/11/24	6.1	150.60	0	0.00	149.00	6.1	4,490	0.14%
2021/11/23	7.1	152.21	4	156.50	151.00	3.1	4,467	0.07%
2021/11/22	2	157.50	1	154.50	156.00	1	4,482	0.02%
2021/11/19	3	159.00	5.2	158.31	156.00	-2.2	4,636	-0.05%
2021/11/18	2.1	156.37	4	156.63	156.00	-1.9	4,675	-0.04%
2021/11/17	8.7	155.75	16.1	156.82	157.50	-7.4	4,698	-0.16%
2021/11/16	4	154.13	7.3	154.52	154.50	-3.3	4,643	-0.07%
2021/11/15	1.1	152.03	1	153.50	151.50	0.1	4,594	0.00%
2021/11/12	3.2	152.55	5	152.80	152.50	-1.9	4,614	-0.04%
2021/11/11	1	150.50	1	151.00	150.00	0	4,616	0.00%
2021/11/10	3.3	151.00	1.1	152.00	151.50	2.2	4,664	0.05%
2021/11/09	2	148.00	5	148.20	148.50	-3	4,682	-0.06%
2021/11/08	2	150.00	0	0.00	149.00	2	4,654	0.04%
2021/11/05	3.5	149.57	3	151.00	152.00	0.5	4,661	0.01%
2021/11/04	11.1	150.59	3	150.33	150.00	8.1	4,693	0.17%
2021/11/03	6	156.42	3.2	157.82	155.00	2.8	4,630	0.06%
2021/11/02	10.1	158.25	3.3	159.20	154.00	6.8	4,621	0.15%
2021/11/01	5	159.30	1.4	159.63	161.00	3.7	4,584	0.08%
2021/10/29	14.1	163.21	19	164.03	159.50	-5	4,642	-0.11%
2021/10/28	11.3	159.17	3	158.50	158.50	8.3	4,492	0.18%
2021/10/27	23	154.50	27.2	158.80	161.50	-4.2	4,457	-0.09%
2021/10/26	6	145.00	13.1	148.07	149.00	-7.1	4,249	-0.17%
2021/10/25	2	137.75	6	141.75	143.00	-4	4,228	-0.09%
2021/10/22	7	139.15	1	139.00	140.00	6	4,315	0.14%
2021/10/21	6	144.92	6.1	149.00	143.50	-0.1	4,357	0.00%
2021/10/20	0	0.00	1	142.00	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	2	142.00	143.00	-2	4,470	-0.04%
2021/10/15	0	0.00	5	140.10	140.00	-5	4,962	-0.10%
2021/10/14	1	137.00	1	135.00	136.00	0	5,063	0.00%
2021/10/13	5	134.60	4	133.00	133.50	1	5,126	0.02%
2021/10/12	5	135.70	1	136.00	136.50	4	5,191	0.08%
2021/10/08	3	141.83	9	145.67	142.00	-6	5,281	-0.11%
2021/10/07	0	0.00	21	142.05	141.50	-21	5,378	-0.39%
2021/10/06	1.1	137.36	3	141.50	137.50	-1.9	5,607	-0.03%
2021/10/05	14	136.46	5	135.80	138.50	9	5,874	0.15%
2021/10/04	3	134.67	10	138.35	132.00	-7	6,024	-0.12%
2021/10/01	6	137.91	1	140.00	136.50	5	6,243	0.08%
2021/09/30	5	140.20	4	143.00	143.50	1	6,511	0.02%
2021/09/29	6.2	141.11	1	140.50	140.50	5.2	6,543	0.08%
2021/09/28	7	146.64	4	146.88	148.00	3	6,625	0.05%
2021/09/27	7	151.21	0	0.00	149.50	7	6,785	0.10%
2021/09/24	2	150.25	1	150.50	150.50	1	6,839	0.01%
2021/09/23	1	149.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	1	147.00	7	151.57	149.50	-6	7,012	-0.09%
2021/09/17	1	145.59	4.3	149.77	150.50	-3.3	7,006	-0.05%
2021/09/16	7.4	145.85	2	146.25	144.50	5.4	7,056	0.08%
2021/09/15	14.1	150.04	4.2	148.38	150.00	9.9	7,098	0.14%
2021/09/14	1.2	160.03	2	159.00	159.50	-0.8	7,042	-0.01%
2021/09/13	5.2	159.85	3	159.17	157.00	2.2	7,067	0.03%
2021/09/10	4.4	162.66	0	0.00	163.50	4.4	7,043	0.06%
2021/09/09	2	165.75	3	167.00	165.00	-1	7,066	-0.01%
2021/09/08	5	163.10	3	165.00	164.00	2	7,095	0.03%
2021/09/07	8	165.75	6.1	164.18	165.00	1.9	7,193	0.03%
2021/09/06	7	172.36	0	172.00	172.00	7	7,207	0.10%
2021/09/03	7	176.71	7	174.79	174.00	0	7,311	0.00%
2021/09/02	7	175.86	8	174.81	175.00	-1	7,603	-0.01%
2021/09/01	2	172.04	7.3	172.92	175.00	-5.3	7,580	-0.07%
2021/08/31	3	165.83	3	168.00	168.50	0	7,481	0.00%
2021/08/30	3.4	167.53	1	167.00	166.00	2.4	7,499	0.03%
2021/08/27	1	169.50	1	172.00	170.50	0	7,502	0.00%
2021/08/26	5	168.50	3.2	169.31	170.50	1.8	7,514	0.02%
2021/08/25	6	165.58	16	168.91	170.00	-10	7,537	-0.13%
2021/08/24	2	160.71	8	159.69	162.00	-6	7,398	-0.08%
2021/08/23	0	154.50	5	151.40	155.00	-5	7,405	-0.07%
2021/08/20	3	142.00	2	145.50	145.00	1	7,416	0.01%
2021/08/18	6	139.92	5	145.20	150.00	1	7,845	0.01%
2021/08/17	1.2	146.92	2	148.25	145.50	-0.8	7,965	-0.01%
2021/08/16	0.5	144.20	4	144.25	147.50	-3.5	7,970	-0.04%
2021/08/13	4	148.01	2	147.50	145.00	2	7,943	0.03%
2021/08/12	0.2	152.00	2	153.00	153.50	-1.8	7,946	-0.02%
2021/08/11	3	152.33	1.5	154.67	152.00	1.5	8,010	0.02%
2021/08/10	4.2	154.36	3.1	154.32	154.00	1.1	8,085	0.01%
2021/08/09	2.1	160.53	0	0.00	158.50	2.1	8,142	0.03%
2021/08/06	0	164.50	0	0.00	162.50	0	8,227	0.00%
2021/08/05	3.2	162.69	1	163.50	163.50	2.2	8,291	0.03%
2021/08/04	7.1	165.15	5	166.40	165.50	2.1	8,341	0.03%
2021/08/03	5.1	161.31	3	163.50	162.00	2.1	8,289	0.02%
2021/08/02	10.2	161.87	0	162.00	161.50	10.2	8,306	0.12%
2021/07/30	2.3	170.55	6	169.33	164.00	-3.7	8,322	-0.04%
2021/07/29	9.2	163.77	5	165.01	167.00	4.2	8,323	0.05%
2021/07/28	6	165.34	3	166.33	165.00	3	8,391	0.04%
2021/07/27	3	176.17	3.1	173.43	169.50	-0.1	8,463	0.00%
2021/07/26	3	176.33	6.1	177.85	177.50	-3.1	8,524	-0.04%
2021/07/23	5.9	179.63	6	180.83	176.00	-0.1	8,542	0.00%
2021/07/22	30	186.85	8	185.31	183.50	22	8,500	0.26%
2021/07/21	5.1	183.81	9.2	185.15	187.50	-4.1	8,323	-0.05%
2021/07/20	8.2	179.15	4.1	175.15	173.50	4.1	8,132	0.05%
2021/07/19	6	180.00	8	181.56	181.00	-2	8,090	-0.02%
2021/07/16	10.1	180.33	9	179.67	178.00	1.1	8,076	0.01%
2021/07/15	10	187.85	5	185.30	186.00	5	8,031	0.06%
2021/07/14	4	185.03	7	184.28	187.00	-3	7,974	-0.04%
2021/07/13	18.6	188.30	12	184.38	181.50	6.5	7,875	0.08%
2021/07/12	8.1	179.62	16.2	183.57	187.00	-8.1	7,644	-0.11%
2021/07/09	11	172.09	15	172.70	171.00	-4	7,354	-0.05%
2021/07/08	22.2	169.40	19	169.21	170.00	3.2	7,228	0.04%
2021/07/07	4	164.02	16	167.69	167.50	-12	7,034	-0.17%
2021/07/06	1	162.00	6	161.33	160.50	-5	6,822	-0.07%
2021/07/05	19	161.97	8.1	164.23	161.50	10.9	6,856	0.16%
2021/07/02	3	159.67	17	157.71	160.50	-14	6,846	-0.20%
2021/07/01	11.1	152.04	2	153.25	150.00	9.1	6,993	0.13%
2021/06/30	7	160.07	12	159.67	155.50	-5	6,981	-0.07%
2021/06/29	1	155.50	1	156.00	154.00	0	6,883	0.00%
2021/06/28	0	0.00	1	156.00	156.50	-1	6,977	-0.01%
2021/06/25	6	156.17	7	158.93	155.00	-1	6,965	-0.01%
2021/06/24	10	156.60	14.1	155.33	155.50	-4	6,906	-0.06%
2021/06/23	3	151.83	10	152.30	152.00	-7	6,737	-0.10%
2021/06/22	7.5	150.63	5	151.00	148.50	2.5	6,674	0.04%
2021/06/21	0	0.00	2	149.25	149.50	-2	6,650	-0.03%
2021/06/18	4	150.26	4.1	151.97	149.00	0	6,656	0.00%
2021/06/17	1.1	148.77	5.1	150.14	151.00	-4	6,696	-0.06%
2021/06/16	12	151.08	12	154.75	148.50	0	6,684	0.00%
2021/06/15	6	148.75	5	150.40	151.00	1	6,544	0.02%
2021/06/11	5.1	148.88	4	150.25	147.00	1.1	6,582	0.02%
2021/06/10	24	148.17	31.1	150.83	147.00	-7.1	6,566	-0.11%
2021/06/09	2	139.25	3	141.33	141.00	-1	6,218	-0.02%
2021/06/08	0	0.00	1.2	139.42	138.00	-1.2	6,244	-0.02%
2021/06/07	2	137.75	0	0.00	138.50	2	6,302	0.03%
2021/06/04	2	136.75	4	138.63	140.00	-2	6,304	-0.03%
2021/06/03	2	137.25	2	137.50	137.50	0	6,390	0.00%
2021/06/02	10.3	138.68	6	138.25	136.00	4.3	6,376	0.07%
2021/06/01	2	142.50	3	143.67	143.00	-1	6,310	-0.02%
2021/05/28	3	140.33	2	139.75	141.50	1	6,278	0.02%
2021/05/27	2	140.50	3	137.67	138.00	-1	6,266	-0.02%
2021/05/26	8	135.38	4	140.88	135.50	4	6,186	0.06%
2021/05/25	1	129.50	6.4	127.60	135.00	-5.4	5,925	-0.09%
2021/05/24	6	120.33	5	122.30	123.00	1	5,848	0.02%
2021/05/21	1	118.00	4	120.88	122.00	-3	5,878	-0.05%
2021/05/20	6	119.92	6.7	121.46	117.00	-0.7	5,981	-0.01%
2021/05/19	5	119.20	3	120.17	121.50	2	6,021	0.03%
2021/05/18	20	119.45	19.2	119.94	123.00	0.8	6,011	0.01%
2021/05/17	3	113.33	20	113.55	117.00	-17	6,035	-0.28%
2021/05/14	9	119.28	2	125.00	116.00	7	6,001	0.12%
2021/05/13	3.5	110.29	3	115.50	121.50	0.5	6,052	0.01%
2021/05/12	4.2	111.08	10	113.25	113.00	-5.8	6,237	-0.09%
2021/05/11	1.1	123.78	2	121.50	119.00	-0.9	6,303	-0.01%
2021/05/10	5	130.70	3	130.50	129.50	2	6,376	0.03%
2021/05/07	0.3	135.50	7.1	131.89	134.50	-6.8	6,490	-0.10%
2021/05/06	4.2	124.70	0	0.00	124.00	4.2	6,531	0.06%
2021/05/05	5.1	129.75	2	131.25	127.00	3.1	6,646	0.05%
2021/05/04	10.2	130.87	4.1	128.34	129.00	6	6,867	0.09%
2021/05/03	6	143.68	6	143.25	141.50	0	7,454	0.00%
2021/04/29	2	158.00	2	159.00	156.00	0	7,692	0.00%
2021/04/28	14.5	159.59	9.1	160.39	158.00	5.5	7,845	0.07%
2021/04/27	15	157.10	14	157.89	159.00	1	7,982	0.01%
2021/04/26	3	151.33	0	0.00	152.00	3	8,109	0.04%
2021/04/23	2.5	150.40	12.7	151.33	152.00	-10.2	8,168	-0.12%
2021/04/22	17	152.21	5	152.02	148.50	12	8,232	0.15%
2021/04/21	7.1	156.38	22.2	157.14	156.00	-15	8,435	-0.18%
2021/04/20	10	158.35	6	159.33	159.00	4	8,825	0.05%
2021/04/19	22	156.02	2	156.24	158.00	20	9,012	0.22%
2021/04/16	9	154.06	5	154.70	152.50	4	9,471	0.04%
2021/04/15	4.2	153.19	3.2	155.05	156.00	1	9,474	0.01%
2021/04/14	5	154.00	3.2	155.06	155.00	1.8	9,509	0.02%
2021/04/13	6	159.83	39	160.81	158.50	-33	9,638	-0.34%
2021/04/12	39	169.10	3.1	167.90	163.00	35.9	9,678	0.37%
2021/04/09	7	166.50	41	169.67	164.00	-34	9,762	-0.35%
2021/04/08	11	168.32	3	170.83	166.50	8	9,878	0.08%
2021/04/07	11	164.77	22.1	165.70	165.50	-11.1	9,876	-0.11%
2021/04/06	4	155.00	10	156.35	157.00	-6	9,798	-0.06%
2021/04/01	13	156.23	11	157.73	153.00	2	10,358	0.02%
2021/03/31	10.1	153.91	11	153.91	156.00	-0.9	10,433	-0.01%
2021/03/30	1	148.00	2	147.75	149.00	-1	10,451	-0.01%
2021/03/29	20.3	146.47	5	146.90	147.50	15.3	10,529	0.15%
2021/03/26	2.1	145.31	0	0.00	145.50	2.1	10,544	0.02%
2021/03/25	11	142.00	21	139.62	141.00	-10	10,589	-0.09%
2021/03/24	32	144.47	3	144.67	142.50	29	10,613	0.27%
2021/03/22	4	142.25	6	141.09	141.00	-2	10,744	-0.02%
2021/03/19	4	145.00	8	145.63	144.50	-4	10,707	-0.04%
2021/03/18	0	0.00	3	148.17	148.00	-3	10,725	-0.03%
2021/03/17	4	148.00	2.9	149.06	146.00	1.1	10,821	0.01%
2021/03/16	7.3	145.91	7	145.07	146.50	0.3	10,811	0.00%
2021/03/15	6.5	148.48	1	148.00	147.50	5.5	10,953	0.05%
2021/03/12	6.2	152.12	7	152.79	152.00	-0.8	10,983	-0.01%
2021/03/11	4	148.88	3	149.83	150.50	1	11,073	0.01%
2021/03/10	8	150.06	5	148.80	148.00	3	11,186	0.03%
2021/03/09	10	146.05	8	147.13	149.50	2	11,559	0.02%
2021/03/08	3	154.17	2	153.50	152.50	1	12,197	0.01%
2021/03/05	5	154.00	5	155.60	156.50	0	12,262	0.00%
2021/03/04	6	160.67	3	158.50	158.00	3	12,337	0.02%
2021/03/03	1	159.50	0	0.00	163.00	1	12,440	0.01%
2021/03/02	0	162.50	1	163.00	161.00	-1	12,817	-0.01%
2021/02/26	11	160.09	10	160.45	159.50	1	12,899	0.01%
2021/02/25	9	167.50	6	170.00	166.00	3	12,939	0.02%
2021/02/24	10	169.30	16	170.00	166.50	-6	13,244	-0.05%
2021/02/23	4	167.63	3	167.33	167.50	1	13,435	0.01%
2021/02/22	14	170.07	13	171.62	171.00	1	13,582	0.01%
2021/02/19	8	166.38	10	167.40	167.00	-2	13,916	-0.01%
2021/02/18	2	162.50	4	162.26	164.50	-2	14,899	-0.01%
2021/02/17	14	163.46	22	163.70	164.50	-8	15,466	-0.05%
2021/02/05	7	158.00	42	158.25	156.00	-35	15,559	-0.22%
2021/02/04	8	157.25	39.2	156.24	159.50	-31.2	15,583	-0.20%
2021/02/03	28.2	169.31	23	168.24	163.00	5.2	15,439	0.03%
2021/02/02	7	161.00	12	163.83	168.00	-5	15,199	-0.03%
2021/02/01	12	152.75	3	155.17	155.50	9	15,066	0.06%
2021/01/29	15	161.47	14.4	158.26	155.00	0.6	14,987	0.00%
2021/01/28	9.1	161.50	2	162.50	160.00	7.1	14,856	0.05%
2021/01/27	13.1	166.92	7	166.29	166.50	6.1	14,893	0.04%
2021/01/26	33.1	168.56	26.2	167.49	163.00	6.9	14,728	0.05%
2021/01/25	72.2	171.91	43	173.13	167.00	29.2	14,401	0.20%
2021/01/22	132	159.86	96	160.38	166.00	36	13,660	0.26%	大買/
2021/01/21	11.4	151.31	14	151.50	151.00	-2.6	13,328	-0.02%
2021/01/20	12	148.33	9	148.50	146.50	3	13,151	0.02%
2021/01/19	13	147.92	14.5	148.97	150.00	-1.5	12,974	-0.01%
2021/01/18	2.2	140.86	5	139.61	142.50	-2.8	12,790	-0.02%
2021/01/15	5	145.30	4	145.13	142.50	1	12,768	0.01%
2021/01/14	16.1	150.89	16	149.16	146.00	0.1	12,692	0.00%
2021/01/13	12	148.25	18	146.81	149.00	-6	12,473	-0.05%
2021/01/12	9	144.00	9	142.44	140.00	0	12,074	0.00%
2021/01/11	18.4	142.25	25	142.58	144.50	-6.6	11,881	-0.06%
2021/01/08	4.1	132.77	8	133.00	134.00	-4	11,457	-0.03%
2021/01/07	12	133.08	1	132.50	132.50	11	11,486	0.10%
2021/01/06	8	135.56	4	138.13	133.50	4	11,728	0.03%
2021/01/05	2	138.75	1	138.00	138.50	1	11,645	0.01%
2021/01/04	7	137.71	6	136.42	138.50	1	11,776	0.01%
2020/12/31	21.2	138.66	13	137.62	135.00	8.2	11,690	0.07%
2020/12/30	2	138.00	4	137.50	137.00	-2	11,732	-0.02%
2020/12/29	7	137.29	13	137.27	136.50	-6	11,841	-0.05%
2020/12/28	268	137.29	261	137.46	138.00	7	11,835	0.06%	大買/大賣/
2020/12/25	3	127.33	19.2	128.81	131.00	-16.2	11,339	-0.14%
2020/12/24	5	130.80	0	0.00	127.00	5	11,406	0.04%
2020/12/23	1.2	124.42	6.6	126.97	128.00	-5.4	11,591	-0.05%
2020/12/22	3	124.67	0	0.00	122.00	3	11,699	0.03%
2020/12/21	0	0.00	9	124.17	126.00	-9	11,830	-0.08%
2020/12/18	6	124.67	1	123.50	123.00	5	11,962	0.04%
2020/12/17	3	125.67	7	125.36	125.50	-4	12,014	-0.03%
2020/12/16	0	0.00	11	123.50	123.50	-11	12,000	-0.09%
2020/12/15	4	119.00	2	119.00	119.00	2	12,041	0.02%
2020/12/14	7	122.29	4	123.25	121.00	3	12,254	0.02%
2020/12/11	10	122.75	26	120.87	121.50	-16	12,564	-0.13%
2020/12/10	14	125.18	5	125.00	125.00	9	12,969	0.07%
2020/12/09	6	129.33	12	127.83	128.50	-6	13,476	-0.04%
2020/12/08	6	122.92	8	124.13	124.50	-2	13,588	-0.01%
2020/12/07	21.5	125.41	7	125.14	123.00	14.5	13,556	0.11%
2020/12/04	19	127.13	26	128.48	129.00	-7	13,392	-0.05%
2020/12/03	16.1	131.82	12	130.13	128.00	4.1	13,218	0.03%
2020/12/02	18	129.53	54.2	129.08	131.00	-36.2	12,834	-0.28%
2020/12/01	0	0.00	2	121.75	123.50	-2	12,089	-0.02%
2020/11/30	5	123.50	1	121.50	121.50	4	12,080	0.03%
2020/11/27	21	123.40	2	122.75	122.00	19	11,996	0.16%
2020/11/26	27	123.78	21.1	124.05	124.50	5.9	11,870	0.05%
2020/11/25	4	119.88	8	119.63	117.00	-4	11,431	-0.03%
2020/11/24	15	121.43	14	121.11	120.50	1	11,304	0.01%
2020/11/23	37	127.34	22	124.30	122.00	15	11,216	0.13%
2020/11/20	10	120.25	22	123.64	126.00	-12	10,951	-0.11%
2020/11/19	15.2	121.58	12	122.17	121.00	3.2	10,676	0.03%
2020/11/18	25	121.40	26	121.56	121.50	-1	10,487	-0.01%
2020/11/17	59.1	122.22	66	123.27	118.50	-6.9	10,075	-0.07%
2020/11/16	5	115.50	39.5	118.23	119.00	-34.5	9,131	-0.38%
2020/11/13	4	108.25	8	107.81	108.50	-4	8,563	-0.05%
2020/11/12	2	105.25	7	104.00	104.50	-5	8,433	-0.06%
2020/11/11	14	102.54	0	0.00	102.50	14	8,359	0.17%
2020/11/10	1	104.00	1	101.50	100.50	0	8,369	0.00%
2020/11/09	4	103.88	0	0.00	104.00	4	8,364	0.05%
2020/11/06	0	0.00	1	104.00	103.00	-1	8,358	-0.01%
2020/11/05	1	101.50	7	101.79	103.00	-6	8,347	-0.07%
2020/11/04	11	103.77	6	104.08	102.50	5	8,368	0.06%
2020/11/02	0	0.00	1	99.10	99.50	-1	8,522	-0.01%
2020/10/30	0	0.00	1	99.60	98.50	-1	8,509	-0.01%
2020/10/29	3	100.00	1	100.50	100.50	2	8,513	0.02%
2020/10/28	2	104.00	6	102.75	102.00	-4	8,516	-0.05%
2020/10/27	1	103.00	10	102.40	104.50	-9	8,513	-0.11%
2020/10/26	0	0.00	3	103.00	102.00	-3	8,498	-0.04%
2020/10/23	3	103.33	18	103.36	104.00	-15	8,564	-0.18%
2020/10/22	5	101.00	1	102.00	101.00	4	8,547	0.05%
2020/10/21	4	103.38	9	103.89	102.50	-5	8,582	-0.06%
2020/10/20	5	103.00	3	102.83	102.50	2	8,585	0.02%
2020/10/19	2	102.50	10	102.50	103.00	-8	8,628	-0.09%
2020/10/16	50	103.02	44	101.68	101.00	6	8,639	0.07%
2020/10/15	42	104.46	52	103.60	103.50	-10	8,629	-0.12%
2020/10/14	535	107.40	512	107.75	105.00	23	8,754	0.26%	大買/大賣/
2020/10/13	16	104.56	3	104.83	106.00	13	8,527	0.15%
2020/10/12	21	103.86	19	104.84	106.00	2	8,498	0.02%
2020/10/08	10	101.75	17	101.94	101.00	-7	8,424	-0.08%
2020/10/07	12	105.42	9	104.83	102.50	3	8,470	0.04%
2020/10/06	12	104.71	13.2	104.17	104.50	-1.2	8,478	-0.01%
2020/10/05	12	102.71	15	102.13	103.50	-3	8,798	-0.03%
2020/09/30	9	101.11	5	100.70	101.50	4	9,160	0.04%
2020/09/29	9	100.59	9	100.66	101.00	0	9,258	0.00%
2020/09/28	14	99.08	38	100.83	102.00	-24	9,259	-0.26%
2020/09/25	7	95.66	4	97.08	94.60	3	9,281	0.03%
2020/09/24	14	99.07	6	99.28	97.10	8	9,450	0.08%
2020/09/23	2	100.10	6	100.75	102.00	-4	9,534	-0.04%
2020/09/22	9	97.12	11	97.14	98.00	-2	9,348	-0.02%
2020/09/21	25	98.88	23	97.87	97.40	2	9,295	0.02%
2020/09/18	6	99.23	11	99.27	98.60	-5	9,229	-0.05%
2020/09/17	22	100.41	25	100.84	100.00	-3	9,114	-0.03%
2020/09/16	23	102.07	11	101.38	100.00	12	8,922	0.13%
2020/09/15	15	100.27	24	100.88	102.00	-9	8,637	-0.10%
2020/09/14	443	99.79	439	99.60	96.70	4	8,137	0.05%	大買/大賣/
2020/09/11	14	92.56	14	93.71	95.30	0	7,562	0.00%
2020/09/10	9	90.03	11	89.55	89.20	-2	7,233	-0.03%
2020/09/09	5	87.70	0	0.00	89.00	5	7,201	0.07%
2020/09/08	0	0.00	2	87.50	88.20	-2	7,241	-0.03%
2020/09/07	3	89.20	7	88.39	87.40	-4	7,315	-0.05%
2020/09/04	9	86.22	8	86.46	87.40	1	7,363	0.01%
2020/09/03	8	88.40	2	90.30	88.00	6	7,371	0.08%
2020/09/02	0	0.00	3	86.33	87.30	-3	7,348	-0.04%
2020/09/01	1	85.10	0	0.00	85.10	1	7,370	0.01%
2020/08/31	0	0.00	2	87.10	86.30	-2	7,492	-0.03%
2020/08/28	1	86.90	0	0.00	87.20	1	7,879	0.01%
2020/08/27	3	88.03	0	0.00	88.10	3	7,968	0.04%
2020/08/26	2	88.90	30	88.44	89.50	-28	8,010	-0.35%
2020/08/25	1	85.20	0	0.00	85.00	1	7,989	0.01%
2020/08/21	28	82.91	11	82.55	84.50	17	8,076	0.21%
2020/08/20	5	80.30	17	84.61	81.50	-12	8,083	-0.15%
2020/08/19	3	87.03	6	88.03	86.20	-3	8,041	-0.04%
2020/08/18	14	90.31	11	89.02	88.80	3	8,071	0.04%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/14	1	92.50	1	91.90	92.60	0	8,104	0.00%
2020/08/13	5	92.88	6	91.90	91.60	-1	8,157	-0.01%
2020/08/12	9	93.23	7	93.16	93.10	2	8,303	0.02%
2020/08/11	7	96.09	9	96.02	94.60	-2	8,348	-0.02%
2020/08/10	12	97.52	3	97.37	96.10	9	8,378	0.11%
2020/08/07	23	100.38	18	100.11	98.50	5	8,401	0.06%
2020/08/05	2	98.05	5	97.42	97.50	-3	8,329	-0.04%
2020/08/04	1	96.30	1	96.40	96.60	0	8,709	0.00%
2020/08/03	10	96.68	0	0.00	96.10	10	9,128	0.11%
2020/07/31	4	94.95	4	95.88	97.20	0	9,216	0.00%
2020/07/30	9	94.17	5	94.06	94.50	4	9,312	0.04%
2020/07/29	3	91.93	6	92.93	93.80	-3	9,369	-0.03%
2020/07/28	22	93.65	31	93.77	91.90	-9	9,396	-0.10%
2020/07/27	0	0.00	10	96.26	95.90	-10	9,428	-0.11%
2020/07/24	3	98.30	10	96.79	96.10	-7	9,679	-0.07%
2020/07/23	2	98.85	3.8	98.68	98.60	-1.8	9,680	-0.02%
2020/07/21	0	0.00	3	97.27	97.70	-3	9,763	-0.03%
2020/07/20	8	95.95	12.2	95.27	95.40	-4.2	9,771	-0.04%
2020/07/17	24	98.88	11	98.45	97.20	13	9,794	0.13%
2020/07/16	11	96.50	9	96.80	96.30	2	9,711	0.02%
2020/07/15	13	97.90	34	98.06	96.00	-21	9,738	-0.22%
2020/07/14	29	99.26	18	99.59	97.70	11	9,932	0.11%
2020/07/13	19	100.82	12	101.46	102.00	7	9,837	0.07%
2020/07/10	21.4	102.80	5	103.10	101.00	16.4	9,772	0.17%
2020/07/09	45.3	109.04	30	108.98	107.00	15.3	9,605	0.16%
2020/07/08	24.3	106.98	51	106.21	110.50	-26.7	9,125	-0.29%
2020/07/07	37	100.07	43.1	100.52	101.00	-6.1	8,593	-0.07%
2020/07/06	14	100.19	19	100.74	101.00	-5	8,494	-0.06%
2020/07/03	51	99.85	29	100.58	98.20	22	8,424	0.26%
2020/07/02	12	98.62	31	98.91	99.10	-19	8,282	-0.23%
2020/07/01	42	96.47	40	95.33	95.60	2	7,965	0.03%
2020/06/30	26	90.45	3	90.37	90.50	23	7,750	0.30%
2020/06/29	1	90.20	2	90.60	90.60	-1	7,847	-0.01%
2020/06/24	3	92.07	9	92.39	91.90	-6	7,896	-0.08%
2020/06/23	2	92.70	11	92.60	92.20	-9	8,098	-0.11%
2020/06/22	4	93.70	5	95.06	93.40	-1	8,226	-0.01%
2020/06/19	1	94.10	16	94.53	93.40	-15	8,300	-0.18%
2020/06/17	3	92.70	0	0.00	93.00	3	8,467	0.04%
2020/06/16	1	92.80	0	0.00	93.30	1	8,585	0.01%
2020/06/15	2	91.75	1	89.90	89.90	1	8,755	0.01%
2020/06/12	3	88.07	1	89.00	91.40	2	8,897	0.02%
2020/06/11	10	93.06	2	93.20	90.10	8	9,037	0.09%
2020/06/10	11	94.27	4	94.60	94.50	7	9,128	0.08%
2020/06/09	4	93.45	2	93.55	93.70	2	9,272	0.02%
2020/06/08	4	94.35	3.1	94.49	93.00	0.9	9,412	0.01%
2020/06/05	2	94.20	1	93.90	94.00	1	9,435	0.01%
2020/06/04	1	94.00	0	0.00	93.50	1	9,492	0.01%
2020/06/03	145	96.93	144	96.87	93.70	1	9,494	0.01%	大買/大賣/
2020/06/02	4	93.03	6	92.70	91.10	-2	9,284	-0.02%
2020/06/01	26	91.24	6	91.83	91.90	20	9,379	0.21%
2020/05/29	3	88.60	16	89.63	90.80	-13	9,702	-0.13%
2020/05/28	4	88.75	3	88.43	87.80	1	9,720	0.01%
2020/05/27	7	89.31	8	89.19	88.80	-1	9,788	-0.01%
2020/05/26	7	88.67	7	88.87	88.50	0	9,806	0.00%
2020/05/25	7	86.36	11	87.72	88.80	-4	9,789	-0.04%
2020/05/22	15	87.19	2	85.20	85.90	13	9,781	0.13%
2020/05/21	8	87.28	4	87.90	88.80	4	9,752	0.04%
2020/05/20	15	85.50	8	85.44	85.30	7	9,695	0.07%
2020/05/19	12	86.69	5	86.26	86.70	7	9,667	0.07%
2020/05/18	27	87.28	16	86.77	85.80	11	9,616	0.11%
2020/05/15	5	92.14	7	91.30	91.10	-2	9,483	-0.02%
2020/05/14	8	93.50	7	92.40	92.30	1	9,493	0.01%
2020/05/13	5	94.58	9	94.18	95.30	-4	9,489	-0.04%
2020/05/12	23	94.75	7	93.90	93.40	16	9,548	0.17%
2020/05/11	24.1	98.84	41	99.96	97.50	-16.9	9,540	-0.18%
2020/05/08	141	94.90	138	94.87	96.10	3	9,189	0.03%	大買/大賣/
2020/05/07	4	91.15	1	90.90	91.40	3	8,821	0.03%
2020/05/06	24	90.09	11	89.79	89.00	13	8,781	0.15%
2020/05/05	6	88.65	9	88.59	88.50	-3	8,759	-0.03%
2020/05/04	5	88.88	6	88.58	88.50	-1	9,065	-0.01%
2020/04/30	19	91.77	8	91.40	90.60	11	9,148	0.12%
2020/04/29	199	92.99	200	92.82	91.50	-1	9,139	-0.01%	大買/大賣/
2020/04/28	2	89.00	2	89.90	89.80	0	8,958	0.00%
2020/04/27	10	88.77	23	88.91	88.70	-13	9,014	-0.14%
2020/04/24	2	86.70	7	87.44	87.60	-5	8,918	-0.06%
2020/04/23	15	88.17	8	87.41	87.00	7	8,920	0.08%
2020/04/22	1	85.50	2	86.95	87.50	-1	8,959	-0.01%
2020/04/21	7	87.07	6	87.98	86.10	1	8,978	0.01%
2020/04/20	18	87.01	12	86.77	87.90	6	9,018	0.07%
2020/04/17	16	90.44	18	91.69	88.10	-2	8,971	-0.02%
2020/04/16	4	87.78	2	87.45	87.80	2	8,827	0.02%
2020/04/15	4	88.05	1	87.80	87.80	3	8,853	0.03%
2020/04/14	20	86.70	32.1	87.63	88.00	-12.1	9,047	-0.13%
2020/04/13	13	84.88	5	84.94	85.30	8	9,083	0.09%
2020/04/09	20	88.53	14	88.23	86.50	6	9,195	0.07%
2020/04/08	6	89.98	6	91.00	89.60	0	9,340	0.00%
2020/04/07	11	86.71	25	87.58	87.30	-14	9,232	-0.15%
2020/04/06	11	80.52	6	80.07	81.20	5	9,085	0.06%
2020/04/01	7	79.19	3	78.10	79.50	4	9,076	0.04%
2020/03/31	5	79.16	16	79.29	77.90	-11	9,050	-0.12%
2020/03/30	16	76.40	11	75.24	78.40	5	9,000	0.06%
2020/03/27	16.8	77.58	15	77.09	75.70	1.8	8,991	0.02%
2020/03/26	20.9	74.10	23	74.07	75.70	-2.1	8,840	-0.02%
2020/03/25	20	74.64	44	75.37	75.70	-24	8,754	-0.27%
2020/03/24	15	68.13	8	68.93	69.80	7	8,674	0.08%
2020/03/23	20	61.80	20	61.70	63.80	0	8,641	0.00%
2020/03/20	10	60.65	13	63.20	63.30	-3	8,804	-0.03%
2020/03/19	16	58.04	7	58.73	57.60	9	8,700	0.10%
2020/03/18	14	71.00	0	0.00	64.00	14	8,591	0.16%
2020/03/17	12	73.53	25	74.73	70.50	-13	8,513	-0.15%
2020/03/16	23	78.47	25	76.56	75.60	-2	8,509	-0.02%
2020/03/13	18	80.84	14	79.29	83.50	4	8,405	0.05%
2020/03/12	6	87.60	6	87.95	87.70	0	8,233	0.00%
2020/03/11	13	95.42	13	93.02	92.40	0	8,168	0.00%
2020/03/10	7	92.87	10	93.55	95.90	-3	8,272	-0.04%
2020/03/09	11	93.94	10	94.24	92.40	1	8,457	0.01%
2020/03/06	7	99.26	3	99.90	98.60	4	8,419	0.05%
2020/03/05	13	99.80	15	99.79	99.60	-2	8,434	-0.02%
2020/03/04	36	98.55	15	98.39	96.80	21	8,409	0.25%
2020/03/03	8	96.53	5	96.26	95.70	3	8,435	0.04%
2020/03/02	1	90.10	3	91.30	94.40	-2	8,804	-0.02%
2020/02/27	1	91.90	5	91.42	90.00	-4	9,012	-0.04%
2020/02/26	1	96.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	1	97.50	2	97.70	97.80	-1	8,892	-0.01%
2020/02/24	4	96.08	2	95.35	95.00	2	8,833	0.02%
2020/02/21	1	97.30	2	98.10	97.80	-1	8,794	-0.01%
2020/02/20	6	98.43	5	97.88	97.60	1	8,782	0.01%
2020/02/19	4	97.63	2	97.60	97.70	2	8,733	0.02%
2020/02/18	2	97.50	4	97.80	96.50	-2	8,702	-0.02%
2020/02/17	6	97.97	8	97.16	97.20	-2	8,639	-0.02%
2020/02/14	3	99.97	4	99.75	99.90	-1	8,553	-0.01%
2020/02/13	5	101.70	15	101.20	100.00	-10	8,543	-0.12%
2020/02/12	8	102.31	7	102.21	101.00	1	8,589	0.01%
2020/02/11	11	98.29	5	98.14	99.70	6	8,629	0.07%
2020/02/10	10	95.31	10	95.60	95.40	0	8,773	0.00%
2020/02/07	4	98.93	7	99.47	97.00	-3	9,047	-0.03%
2020/02/06	1	99.10	5.5	99.51	100.50	-4.5	9,113	-0.05%
2020/02/05	24	99.89	18	99.97	97.80	6	9,034	0.07%
2020/02/04	5	95.64	7	96.44	96.40	-2	8,705	-0.02%
2020/02/03	4	87.95	9	90.89	94.90	-5	8,610	-0.06%
2020/01/31	8	89.15	6	88.10	91.20	2	8,511	0.02%
2020/01/30	6	90.70	4	90.33	87.30	2	8,531	0.02%
2020/01/20	2	95.70	3	95.17	96.90	-1	8,456	-0.01%
2020/01/17	2	94.55	1	95.20	94.50	1	8,431	0.01%
2020/01/16	3	93.37	3	94.33	95.30	0	8,427	0.00%
2020/01/15	8	96.45	3	96.83	95.80	5	8,401	0.06%
2020/01/14	11.5	94.69	14	94.46	95.20	-2.5	8,835	-0.03%
2020/01/13	0	0.00	1	90.30	90.70	-1	9,053	-0.01%
2020/01/10	18	89.61	13	88.61	89.30	5	9,268	0.05%
2020/01/09	3	91.17	1	91.50	91.80	2	9,510	0.02%
2020/01/08	123	90.60	124	92.14	90.20	-1	10,031	-0.01%	大買/大賣/
2020/01/07	6	100.03	5	99.12	97.60	1	10,026	0.01%
2020/01/06	13	101.09	6	101.00	100.00	7	10,400	0.07%
2020/01/03	11	103.09	8	102.13	101.50	3	10,881	0.03%
2020/01/02	18	104.81	16	103.19	105.00	2	11,064	0.02%
2019/12/31	9	98.38	7	99.83	99.50	2	10,948	0.02%
2019/12/30	10	100.09	4	99.45	99.00	6	11,076	0.05%
2019/12/27	2	102.50	16	101.41	101.50	-14	11,597	-0.12%
2019/12/26	4	99.85	2	100.50	100.00	2	11,658	0.02%
2019/12/25	9	98.57	9	99.81	100.00	0	11,688	0.00%
2019/12/24	8	99.60	4	98.93	98.30	4	11,747	0.03%
2019/12/23	10	102.70	6	103.25	99.90	4	11,804	0.03%
2019/12/20	5	104.00	7	106.57	103.50	-2	11,897	-0.02%
2019/12/19	6	104.50	1	105.00	105.50	5	12,162	0.04%
2019/12/18	17	107.41	3	107.33	106.00	14	12,220	0.11%
2019/12/17	3	109.17	10	109.85	109.50	-7	12,325	-0.06%
2019/12/16	2	104.00	0	0.00	104.50	2	12,218	0.02%
2019/12/13	11	106.00	7	104.86	104.50	4	12,755	0.03%
2019/12/12	12	104.33	10	105.00	104.50	2	13,105	0.02%
2019/12/11	12	105.21	14	104.68	104.00	-2	13,238	-0.02%
2019/12/10	3	102.50	3	101.83	102.00	0	13,436	0.00%
2019/12/09	6	104.67	6	104.92	103.50	0	13,574	0.00%
2019/12/06	10	105.55	5	105.50	105.50	5	13,831	0.04%
2019/12/05	6	106.50	3	108.50	104.00	3	14,405	0.02%
2019/12/04	11	109.36	10	110.30	107.50	1	14,663	0.01%
2019/12/03	9	106.89	10	107.45	108.50	-1	14,865	-0.01%
2019/12/02	10	105.95	9	107.33	106.00	1	15,401	0.01%
2019/11/29	8	111.50	4	112.13	111.50	4	15,404	0.03%
2019/11/28	17	113.65	16	114.75	112.00	1	15,298	0.01%
2019/11/27	11	110.91	48	111.41	111.00	-37	14,921	-0.25%
2019/11/26	11	103.45	12	104.46	108.50	-1	14,529	-0.01%
2019/11/25	0	0.00	1	99.00	98.90	-1	14,310	-0.01%
2019/11/21	1	93.00	0	0.00	94.20	1	14,551	0.01%
2019/11/15	10	102.85	0	0.00	99.90	10	14,824	0.07%
2019/11/14	0	0.00	1	99.30	101.00	-1	14,868	-0.01%
2019/11/11	9	104.17	12	105.04	103.00	-3	15,473	-0.02%
2019/11/08	18	109.92	8	109.50	108.50	10	15,364	0.07%
2019/11/07	18	111.36	6	111.00	109.50	12	15,210	0.08%
2019/11/06	15	117.20	0	0.00	115.00	15	15,132	0.10%
2019/11/05	1	117.50	8	121.63	124.00	-7	14,872	-0.05%
2019/11/04	7	114.86	0	0.00	115.00	7	14,941	0.05%
2019/11/01	1	109.50	2	110.50	114.50	-1	15,078	-0.01%
2019/10/31	8	109.63	3	108.00	108.50	5	15,118	0.03%
2019/10/30	2	110.50	4	111.00	112.00	-2	15,199	-0.01%
2019/10/29	16	113.91	16	115.94	109.50	0	15,252	0.00%
2019/10/25	10	114.00	4	116.00	113.50	6	15,235	0.04%
2019/10/24	0	0.00	4	113.50	115.50	-4	15,301	-0.03%
2019/10/23	4	116.75	1	116.00	115.00	3	15,372	0.02%
2019/10/22	35	118.56	35	118.19	119.00	0	15,430	0.00%
2019/10/21	12	110.79	12	111.71	113.00	0	15,094	0.00%
2019/10/18	7	109.57	7	109.50	108.00	0	15,045	0.00%
2019/10/17	8	105.00	20	104.33	110.00	-12	15,039	-0.08%
2019/10/16	24	105.67	10	108.10	100.50	14	14,737	0.09%
2019/10/15	4	106.63	4	106.88	106.00	0	14,272	0.00%
2019/10/14	23	107.43	21	108.21	107.50	2	14,100	0.01%
2019/10/09	11	93.73	28	98.52	100.50	-17	13,740	-0.12%
2019/10/08	5	91.30	7	90.94	91.40	-2	13,266	-0.02%
2019/10/07	9	87.94	9	88.69	88.70	0	13,351	0.00%
2019/10/04	11	87.80	2	88.20	87.60	9	13,312	0.07%
2019/10/03	294	88.79	296	88.45	88.30	-2	13,326	-0.02%	大買/大賣/
2019/10/02	5	85.26	5	85.38	85.80	0	12,862	0.00%
2019/10/01	3	83.40	9	84.13	84.70	-6	12,819	-0.05%
2019/09/27	6	82.37	5	82.94	83.90	1	12,934	0.01%
2019/09/26	9	83.88	26	84.14	84.40	-17	12,980	-0.13%
2019/09/25	4	82.95	12	83.87	83.90	-8	12,975	-0.06%
2019/09/24	43	83.83	21	84.90	82.60	22	13,061	0.17%
2019/09/23	11	87.73	13	88.13	87.50	-2	12,912	-0.02%
2019/09/20	14	86.41	8	87.31	87.30	6	13,227	0.05%
2019/09/19	9	86.42	7	86.20	86.60	2	13,442	0.01%
2019/09/18	33	87.02	46	87.13	86.00	-13	13,397	-0.10%
2019/09/17	373	84.90	359	84.33	85.40	14	12,890	0.11%	大買/大賣/
2019/09/16	2	82.35	5	83.54	84.00	-3	12,510	-0.02%
2019/09/12	21	82.84	28	82.73	82.00	-7	12,372	-0.06%
2019/09/11	14	81.62	4	82.20	80.50	10	12,101	0.08%
2019/09/10	13	81.12	14	81.61	81.20	-1	11,925	-0.01%
2019/09/09	32	81.51	55	81.53	83.00	-23	11,628	-0.20%
2019/09/06	24	78.83	60	79.03	78.00	-36	10,977	-0.33%
2019/09/05	29	77.02	25	77.19	76.20	4	10,564	0.04%
2019/09/04	68	73.14	31	74.27	77.10	37	10,169	0.36%
2019/09/03	8	70.59	10	70.72	70.10	-2	9,589	-0.02%
2019/09/02	3	66.90	5	68.16	68.70	-2	9,455	-0.02%
2019/08/30	1	68.20	5	68.14	67.00	-4	9,453	-0.04%
2019/08/29	6	67.32	2	67.05	67.50	4	9,601	0.04%
2019/08/28	3	65.13	6	65.42	65.90	-3	9,688	-0.03%
2019/08/27	4	66.05	2	66.00	66.00	2	9,756	0.02%
2019/08/26	6	66.53	6	65.67	66.00	0	9,649	0.00%
2019/08/23	7	69.73	3	69.40	69.50	4	9,512	0.04%
2019/08/22	4	71.70	2	71.50	71.50	2	9,384	0.02%
2019/08/21	8	70.83	4	71.30	71.40	4	9,339	0.04%
2019/08/20	9	71.78	8	71.03	70.50	1	9,302	0.01%
2019/08/19	7	70.84	8	70.84	70.80	-1	9,206	-0.01%
2019/08/16	18	71.03	18	70.79	70.10	0	9,176	0.00%
2019/08/15	10	71.25	18	71.05	71.20	-8	9,143	-0.09%
2019/08/14	249	75.63	257	75.22	74.20	-8	9,003	-0.09%	大買/大賣/
2019/08/13	4	71.20	4	71.48	71.30	0	8,675	0.00%
2019/08/12	3	71.47	3	71.90	71.10	0	8,647	0.00%
2019/08/08	4	70.83	5	71.78	71.40	-1	8,592	-0.01%
2019/08/07	1	69.10	1	69.90	69.90	0	8,444	0.00%
2019/08/06	17	65.89	14	66.08	69.20	3	8,398	0.04%
2019/08/05	264	67.58	267	69.62	66.80	-3	8,224	-0.04%	大買/大賣/
2019/08/02	20	71.98	11	72.53	72.70	9	8,045	0.11%
2019/08/01	9	72.28	10	72.66	73.50	-1	7,985	-0.01%
2019/07/31	14	71.11	12	71.11	71.00	2	7,850	0.03%
2019/07/30	18	73.52	20	72.17	71.70	-2	7,746	-0.03%
2019/07/29	13	74.18	13	73.75	73.80	0	7,627	0.00%
2019/07/26	6	73.63	7	74.10	74.30	-1	7,588	-0.01%
2019/07/25	5	72.94	42	72.55	74.60	-37	7,550	-0.49%
2019/07/24	21	73.70	9	73.80	72.80	12	7,436	0.16%
2019/07/23	36	74.57	31	72.98	72.80	5	7,315	0.07%
2019/07/22	32	74.09	13	74.08	74.00	19	7,166	0.27%
2019/07/19	22	71.03	28	71.60	72.40	-6	6,836	-0.09%
2019/07/18	21	68.64	11	68.56	68.90	10	6,579	0.15%
2019/07/17	20	69.75	18	69.84	69.00	2	6,507	0.03%
2019/07/16	9	69.80	12	69.10	68.50	-3	6,374	-0.05%
2019/07/15	9	70.70	9	70.98	69.80	0	6,340	0.00%
2019/07/12	16	71.88	11	72.18	72.00	5	6,566	0.08%
2019/07/11	28	71.46	27	72.26	72.50	1	6,451	0.02%
2019/07/10	2	67.50	16	67.48	68.40	-14	6,067	-0.23%
2019/07/09	46	67.36	56	67.38	67.50	-10	5,994	-0.17%
2019/07/08	16	65.65	18	65.70	66.40	-2	5,837	-0.03%
2019/07/05	3	64.77	4	64.80	65.10	-1	5,746	-0.02%
2019/07/04	14	65.56	9	64.86	64.00	5	5,678	0.09%
2019/07/03	7	65.73	9	66.78	65.00	-2	5,522	-0.04%
2019/07/01	15	66.31	13	65.65	65.60	2	5,352	0.04%
2019/06/28	18	64.67	7	64.27	64.50	11	5,160	0.21%
2019/06/27	21	62.66	20	63.22	65.00	1	5,060	0.02%
2019/06/26	6	60.35	20	60.74	60.20	-14	4,783	-0.29%
2019/06/25	2	57.05	6	57.05	57.10	-4	4,876	-0.08%
2019/06/24	3	57.40	0	0.00	57.40	3	5,093	0.06%
2019/06/21	0	0.00	15	56.93	56.10	-15	5,048	-0.30%
2019/06/20	0	0.00	1	55.20	56.60	-1	4,983	-0.02%
2019/06/19	11	54.64	3	54.80	55.10	8	5,046	0.16%
2019/06/17	0	0.00	2	52.40	52.80	-2	4,964	-0.04%
2019/06/14	0	0.00	1	52.10	52.00	-1	5,048	-0.02%
2019/06/13	1	52.70	2	52.20	53.00	-1	5,187	-0.02%
2019/06/12	68	52.80	64	52.15	52.10	4	5,480	0.07%
2019/06/11	1	51.20	10	51.50	52.10	-9	5,405	-0.17%
2019/06/10	1	52.10	0	0.00	51.50	1	5,338	0.02%
2019/06/06	1	50.20	2	50.20	50.80	-1	5,275	-0.02%
2019/06/05	11	50.47	3	50.97	49.95	8	5,209	0.15%
2019/06/04	3	48.65	2	48.55	48.55	1	5,016	0.02%
2019/06/03	2	46.60	4	47.85	48.15	-2	4,902	-0.04%
2019/05/30	6	42.33	0	0.00	42.50	6	4,751	0.13%
2019/05/22	10	43.50	10	42.91	41.80	0	4,936	0.00%
2019/05/20	1	41.35	1	41.60	41.40	0	5,012	0.00%
2019/05/17	1	43.50	2	44.05	43.80	-1	5,016	-0.02%
2019/05/16	0	0.00	5	45.25	45.25	-5	5,312	-0.09%
2019/05/10	2	51.60	2	51.00	51.00	0	5,558	0.00%
2019/05/08	0	0.00	1	50.00	50.70	-1	5,517	-0.02%
2019/05/07	1	51.30	0	0.00	51.20	1	5,530	0.02%
2019/05/03	3	53.10	7	52.67	52.70	-4	5,628	-0.07%
2019/05/02	4	52.60	2	52.40	53.00	2	5,637	0.04%
2019/04/30	2	50.40	1	50.50	50.50	1	5,604	0.02%
2019/04/26	3	50.97	8	50.99	51.70	-5	5,741	-0.09%
2019/04/23	2	53.60	3	53.43	53.50	-1	5,780	-0.02%
2019/04/22	1	54.00	0	0.00	54.00	1	5,789	0.02%
2019/04/19	6	54.12	4	54.05	54.00	2	5,830	0.03%
2019/04/18	21	55.62	25	55.36	53.70	-4	5,847	-0.07%
2019/04/17	2	53.00	0	0.00	52.70	2	5,583	0.04%
2019/04/16	1	52.50	3	52.77	52.70	-2	5,734	-0.03%
2019/04/15	2	52.50	1	52.40	53.00	1	5,824	0.02%
2019/04/12	0	0.00	1	52.60	52.00	-1	5,956	-0.02%
2019/04/11	1	53.10	2	53.00	53.10	-1	6,111	-0.02%
2019/04/08	4	55.25	6	54.85	54.30	-2	7,208	-0.03%
2019/04/03	1	53.50	0	0.00	53.30	1	7,461	0.01%
2019/04/02	2	54.35	1	55.80	54.30	1	7,776	0.01%
2019/04/01	6	55.15	4	54.80	54.00	2	7,759	0.03%
2019/03/29	4	54.68	3	55.07	54.00	1	7,666	0.01%
2019/03/28	28	55.76	18	55.41	52.80	10	7,511	0.13%
2019/03/27	10	51.55	42	52.40	53.90	-32	7,012	-0.46%
2019/03/26	0	0.00	10	49.00	49.00	-10	6,655	-0.15%
2019/03/22	9	50.19	9	49.59	49.90	0	6,623	0.00%
2019/03/21	11	48.92	1	48.85	48.85	10	6,491	0.15%
2019/03/19	2	49.00	2	49.10	49.05	0	6,655	0.00%
2019/03/18	14	48.70	13	48.96	48.70	1	6,553	0.02%
2019/03/15	26	48.24	27	49.01	47.50	-1	6,382	-0.02%
2019/03/14	2	46.73	2	46.80	46.25	0	6,063	0.00%
2019/03/12	0	0.00	1	46.45	46.00	-1	6,160	-0.02%
2019/03/08	1	44.65	0	0.00	45.20	1	6,283	0.02%
2019/03/07	3	45.37	4	45.38	45.40	-1	6,448	-0.02%
2019/03/06	1	46.90	0	0.00	46.80	1	6,502	0.02%
2019/03/05	2	47.70	1	47.25	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	46.85	47.80	-1	6,592	-0.02%
2019/02/26	0	0.00	2	48.15	47.80	-2	6,617	-0.03%
2019/02/25	2	48.18	2	48.25	47.80	0	6,610	0.00%
2019/02/22	1	47.55	1	47.75	47.55	0	6,555	0.00%
2019/02/21	2	48.53	6	48.30	48.45	-4	6,544	-0.06%
2019/02/20	8	48.83	5	48.85	47.95	3	6,498	0.05%
2019/02/18	3	47.78	0	0.00	47.60	3	6,414	0.05%
2019/02/15	125	50.15	128	48.74	47.55	-3	6,359	-0.05%	大買/大賣/
2019/02/14	6	46.69	2	46.63	46.75	4	6,030	0.07%
2019/02/13	0	0.00	1	46.85	46.10	-1	5,949	-0.02%
2019/02/12	6	45.30	7	46.09	46.20	-1	5,884	-0.02%
2019/02/11	1	43.80	3	44.28	44.55	-2	5,769	-0.03%
2019/01/30	1	43.00	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	2	42.95	43.15	-2	5,798	-0.03%
2019/01/28	8	44.18	0	0.00	44.10	8	5,802	0.14%
2019/01/25	2	44.63	4	44.81	44.15	-2	5,810	-0.03%
2019/01/24	1	43.65	2	43.58	43.40	-1	5,742	-0.02%
2019/01/23	2	43.15	2	43.20	43.30	0	5,746	0.00%
2019/01/22	1	42.75	1	42.50	42.50	0	5,729	0.00%
2019/01/21	1	43.30	0	0.00	42.90	1	5,709	0.02%
2019/01/18	1	42.65	0	0.00	42.95	1	5,604	0.02%
2019/01/17	2	43.78	3	44.50	43.05	-1	5,601	-0.02%
2019/01/16	2	45.03	0	0.00	44.40	2	5,581	0.04%
2019/01/15	0	0.00	1	45.10	44.95	-1	5,569	-0.02%
2019/01/11	6	46.00	5	44.95	45.25	1	5,558	0.02%
2019/01/10	1	45.50	0	0.00	45.50	1	5,491	0.02%
2019/01/09	1	45.90	0	0.00	45.10	1	5,407	0.02%
2019/01/08	2	45.73	2	46.10	45.70	0	5,307	0.00%
2019/01/07	1	44.50	2	45.48	44.15	-1	5,135	-0.02%
2019/01/04	4	44.60	5	44.48	45.00	-1	5,047	-0.02%
2019/01/03	4	46.66	4	47.05	45.85	0	4,916	0.00%
2019/01/02	10	48.14	7	48.54	48.50	3	4,756	0.06%
2018/12/28	6	46.87	9	46.58	47.90	-3	4,319	-0.07%
2018/12/27	6	43.85	1	44.20	43.90	5	3,808	0.13%
2018/12/26	2	45.25	4	44.55	42.00	-2	3,655	-0.05%
2018/12/25	10	42.53	13	43.50	44.85	-3	3,311	-0.09%
2018/12/24	0	0.00	1	40.85	41.75	-1	2,931	-0.03%
2018/12/22	0	0.00	2	39.10	39.10	-2	2,883	-0.07%
2018/12/20	1	39.00	3	39.40	38.50	-2	2,885	-0.07%
2018/12/18	2	41.00	1	40.40	40.25	1	2,911	0.03%
2018/12/17	1	41.95	7	41.70	41.80	-6	2,892	-0.21%
2018/12/14	2	42.08	0	0.00	41.85	2	2,893	0.07%
2018/12/13	3	43.32	0	0.00	43.00	3	2,877	0.10%
2018/12/12	2	41.40	3	41.32	42.45	-1	2,716	-0.04%
2018/12/11	1	39.75	0	0.00	39.45	1	2,657	0.04%
2018/12/10	0	0.00	4	38.88	39.40	-4	2,707	-0.15%
2018/12/07	8	40.03	2	40.20	39.90	6	2,766	0.22%
2018/12/06	4	40.60	6	40.33	39.50	-2	2,882	-0.07%
2018/12/05	3	41.97	9	41.48	41.55	-6	2,854	-0.21%
2018/12/04	7	42.07	0	0.00	41.80	7	2,842	0.25%
2018/12/03	4	41.36	0	0.00	42.45	4	2,839	0.14%
2018/11/30	4	40.99	4	41.35	40.25	0	2,770	0.00%
2018/11/29	1	40.25	5	40.02	40.40	-4	2,639	-0.15%
2018/11/28	2	38.00	0	0.00	38.60	2	2,650	0.08%
2018/11/27	4	37.36	6	37.33	37.95	-2	2,627	-0.08%
2018/11/23	4	36.68	2	37.25	36.15	2	2,564	0.08%
2018/11/22	1	36.90	11	37.08	36.50	-10	2,519	-0.40%
2018/11/21	8	36.23	0	0.00	36.45	8	2,504	0.32%
2018/11/19	1	36.35	1	36.85	36.55	0	2,480	0.00%
2018/11/14	3	38.90	0	0.00	38.00	3	2,415	0.12%
2018/11/12	3	39.20	0	0.00	39.20	3	2,402	0.12%
2018/11/09	1	39.00	0	0.00	39.35	1	2,445	0.04%
2018/11/08	0	0.00	4	41.60	40.15	-4	2,469	-0.16%
2018/11/07	2	41.40	16	41.23	41.35	-14	2,494	-0.56%
2018/11/06	16	41.71	0	0.00	41.00	16	2,523	0.63%
2018/11/05	2	40.85	4	40.69	40.90	-2	2,478	-0.08%
2018/11/02	2	40.13	1	40.60	40.30	1	2,474	0.04%
2018/11/01	1	40.10	3	39.67	39.80	-2	2,459	-0.08%
2018/10/31	0	0.00	4	37.84	38.40	-4	2,464	-0.16%
2018/10/30	6	36.43	2	36.70	36.80	4	2,458	0.16%
2018/10/26	2	36.05	2	35.70	35.90	0	2,504	0.00%
2018/10/25	0	0.00	1	37.15	36.50	-1	2,539	-0.04%
2018/10/24	0	0.00	4	39.13	39.40	-4	2,583	-0.15%
2018/10/23	0	0.00	5	40.47	40.25	-5	2,666	-0.19%
2018/10/22	8	42.37	3	42.65	42.35	5	2,671	0.19%
2018/10/19	12	41.45	9	41.79	42.45	3	2,701	0.11%
2018/10/18	0	0.00	4	40.40	40.45	-4	2,745	-0.15%
2018/10/17	3	40.53	0	0.00	40.45	3	2,849	0.11%
2018/10/16	1	40.35	0	0.00	39.95	1	2,978	0.03%
2018/10/15	2	39.50	2	39.85	40.00	0	3,010	0.00%
2018/10/11	5	37.50	0	0.00	37.50	5	3,112	0.16%
2018/10/09	2	42.20	2	42.60	41.65	0	3,142	0.00%
2018/10/08	3	42.98	2	43.00	42.75	1	3,154	0.03%
2018/10/05	5	43.50	2	44.10	43.55	3	3,258	0.09%
2018/10/04	3	46.18	3	46.50	46.20	0	3,325	0.00%
2018/10/03	2	48.35	0	0.00	47.70	2	3,350	0.06%
2018/10/01	0	0.00	2	48.70	49.40	-2	3,436	-0.06%
2018/09/28	2	48.60	0	0.00	48.35	2	3,507	0.06%
2018/09/26	0	0.00	2	50.65	49.40	-2	3,633	-0.06%
2018/09/25	2	47.80	4	48.80	49.10	-2	3,761	-0.05%
2018/09/21	2	47.25	2	48.15	48.20	0	3,890	0.00%
2018/09/20	3	47.37	3	47.58	46.70	0	4,035	0.00%
2018/09/19	3	48.90	1	49.40	47.70	2	4,123	0.05%
2018/09/18	2	47.90	0	0.00	48.55	2	4,365	0.05%
2018/09/17	1	48.75	0	0.00	49.00	1	4,447	0.02%
2018/09/14	6	47.33	5	47.82	48.70	1	4,592	0.02%
2018/09/13	5	46.02	2	46.98	46.70	3	4,756	0.06%
2018/09/12	7	45.59	4	46.23	45.70	3	4,871	0.06%
2018/09/11	3	50.47	2	50.45	50.50	1	4,994	0.02%
2018/09/10	3	50.33	4	50.20	49.55	-1	5,604	-0.02%
2018/09/05	1	58.20	1	58.50	57.00	0	6,570	0.00%
2018/09/04	12	58.65	8	58.30	57.90	4	6,611	0.06%
2018/09/03	2	56.00	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	56.90	0	0.00	57.50	1	6,616	0.02%
2018/08/30	2	58.20	0	0.00	58.00	2	6,861	0.03%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/28	0	0.00	1	57.90	57.60	-1	7,024	-0.01%
2018/08/27	2	57.15	0	0.00	57.60	2	7,060	0.03%
2018/08/24	1	56.00	7	56.46	56.30	-6	7,115	-0.08%
2018/08/22	2	58.45	1	58.20	57.80	1	7,151	0.01%
2018/08/17	0	0.00	1	57.50	55.90	-1	7,281	-0.01%
2018/08/16	2	57.00	0	0.00	56.80	2	7,284	0.03%
2018/08/14	0	0.00	2	58.60	59.00	-2	7,260	-0.03%
2018/08/13	3	54.87	1	55.40	55.10	2	7,271	0.03%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/08	1	61.00	0	0.00	60.40	1	7,342	0.01%
2018/08/06	0	0.00	2	60.40	60.60	-2	7,457	-0.03%
2018/08/02	1	59.50	2	60.05	60.20	-1	7,587	-0.01%
2018/08/01	5	60.06	4	60.23	60.60	1	7,627	0.01%
2018/07/31	5	59.00	0	0.00	58.50	5	7,749	0.06%
2018/07/30	3	59.00	3	58.90	57.10	0	7,696	0.00%
2018/07/27	0	0.00	1	62.10	62.20	-1	7,659	-0.01%
2018/07/26	5	62.84	5	61.96	62.00	0	7,659	0.00%
2018/07/25	5	61.60	7	61.44	61.40	-2	7,631	-0.03%
2018/07/24	3	61.23	0	0.00	61.60	3	7,564	0.04%
2018/07/23	10	61.01	4	61.05	61.00	6	7,538	0.08%
2018/07/20	1	67.30	0	0.00	67.70	1	7,467	0.01%
2018/07/19	2	68.60	2	68.55	68.50	0	7,479	0.00%
2018/07/18	4	70.75	2	70.00	69.20	2	7,561	0.03%
2018/07/16	4	73.00	4	73.65	73.00	0	7,668	0.00%
2018/07/13	6	74.28	8	74.85	74.10	-2	7,717	-0.03%
2018/07/12	12	72.20	13	72.95	74.30	-1	7,777	-0.01%
2018/07/11	2	71.10	4	71.48	71.50	-2	7,951	-0.03%
2018/07/10	0	0.00	2	71.05	71.20	-2	8,152	-0.02%
2018/07/09	1	70.80	1	69.20	68.80	0	8,229	0.00%
2018/07/06	3	68.53	2	67.90	70.00	1	8,437	0.01%
2018/07/05	2	70.80	0	0.00	69.30	2	8,417	0.02%
2018/07/04	2	69.95	1	69.80	69.50	1	8,517	0.01%
2018/07/03	11	71.37	4	73.15	69.30	7	8,542	0.08%
2018/07/02	7	75.13	0	0.00	74.00	7	8,382	0.08%
2018/06/29	2	76.80	13	76.24	76.80	-11	8,241	-0.13%
2018/06/28	5	76.52	3	74.77	75.00	2	8,087	0.02%
2018/06/27	2	75.10	2	77.45	75.20	0	7,997	0.00%
2018/06/26	2	73.45	3	73.57	73.30	-1	7,753	-0.01%
2018/06/25	1	76.60	8	74.43	74.00	-7	7,689	-0.09%
2018/06/22	17	76.32	17	75.65	74.60	0	7,564	0.00%
2018/06/21	3	73.57	9	74.24	74.50	-6	7,364	-0.08%
2018/06/20	16	70.71	6	70.32	70.10	10	7,220	0.14%
2018/06/19	21	78.47	10	79.40	75.80	11	6,988	0.16%
2018/06/15	7	77.73	24	77.25	78.70	-17	6,386	-0.27%
2018/06/14	4	71.50	2	72.00	71.60	2	5,697	0.04%
2018/06/13	0	0.00	2	72.30	72.80	-2	5,649	-0.04%
2018/06/12	3	69.00	2	69.35	68.80	1	5,449	0.02%
2018/06/11	1	68.30	1	68.40	67.80	0	5,399	0.00%
2018/06/08	21	69.82	18	70.06	69.10	3	5,381	0.06%
2018/06/07	21	72.43	22	71.90	70.40	-1	5,354	-0.02%
2018/06/06	5	69.42	3	69.33	68.80	2	5,211	0.04%
2018/06/05	1	68.20	2	67.45	66.70	-1	5,110	-0.02%
2018/06/01	2	67.10	4	66.80	67.30	-2	5,098	-0.04%
2018/05/31	2	65.80	5	65.96	66.00	-3	5,079	-0.06%
2018/05/30	5	65.10	1	64.80	65.50	4	5,094	0.08%
2018/05/29	1	66.30	1	67.00	66.30	0	5,095	0.00%
2018/05/28	1	67.40	1	67.60	67.70	0	5,067	0.00%
2018/05/25	3	65.73	5	66.12	66.30	-2	5,030	-0.04%
2018/05/24	1	64.90	1	64.30	64.40	0	4,960	0.00%
2018/05/22	4	65.28	2	64.20	64.20	2	5,011	0.04%
2018/05/21	0	0.00	3	64.70	64.80	-3	5,012	-0.06%
2018/05/16	1	63.50	0	0.00	63.40	1	5,027	0.02%
2018/05/15	1	67.20	0	0.00	65.70	1	5,024	0.02%
2018/05/14	6	68.73	6	68.45	68.00	0	5,097	0.00%
2018/05/11	4	69.50	5	69.06	67.50	-1	5,060	-0.02%
2018/05/10	10	69.11	2	69.00	68.60	8	5,084	0.16%
2018/05/09	1	68.20	2	68.50	67.20	-1	5,131	-0.02%
2018/05/08	17	67.96	30	67.88	67.10	-13	5,160	-0.25%
2018/05/07	4	64.65	3	64.60	64.60	1	5,373	0.02%
2018/05/04	11	64.30	0	0.00	64.00	11	5,382	0.20%
2018/05/03	4	62.50	5	63.06	62.50	-1	5,331	-0.02%
2018/05/02	7	63.07	2	62.60	63.30	5	5,381	0.09%
2018/04/30	1	61.20	0	0.00	62.20	1	5,457	0.02%
2018/04/27	2	61.00	3	62.53	61.00	-1	5,518	-0.02%
2018/04/26	4	59.95	0	0.00	59.70	4	5,516	0.07%
2018/04/24	6	61.72	7	61.47	61.90	-1	5,534	-0.02%
2018/04/23	6	66.07	0	0.00	65.10	6	5,446	0.11%
2018/04/20	2	70.30	5	69.50	68.80	-3	5,457	-0.05%
2018/04/19	4	72.63	2	72.10	72.00	2	5,521	0.04%
2018/04/18	15	72.03	19	71.43	72.60	-4	5,457	-0.07%
2018/04/17	25	73.37	31	73.40	71.00	-6	5,323	-0.11%
2018/04/16	6	71.33	14	72.62	73.90	-8	5,120	-0.16%
2018/04/13	6	69.65	12	69.48	69.50	-6	5,003	-0.12%
2018/04/12	12	69.33	13	68.22	68.10	-1	4,916	-0.02%
2018/04/11	4	65.45	3	65.90	65.60	1	4,770	0.02%
2018/04/10	4	67.05	1	68.50	65.20	3	4,870	0.06%
2018/04/09	1	64.90	2	65.05	65.60	-1	4,948	-0.02%
2018/04/03	2	59.30	2	60.00	59.70	0	4,918	0.00%
2018/03/31	0	0.00	16	60.75	60.60	-16	5,078	-0.32%
2018/03/30	2	61.10	0	0.00	61.00	2	5,215	0.04%
2018/03/27	0	0.00	4	62.90	62.40	-4	5,731	-0.07%
2018/03/26	2	63.05	0	0.00	62.60	2	5,896	0.03%
2018/03/22	2	64.20	0	0.00	64.20	2	6,360	0.03%
2018/03/21	0	0.00	12	65.31	65.80	-12	6,585	-0.18%
2018/03/20	10	64.50	10	64.40	64.90	0	6,685	0.00%
2018/03/19	6	63.65	6	63.83	63.60	0	6,963	0.00%
2018/03/16	5	65.84	5	66.00	65.60	0	7,111	0.00%
2018/03/15	17	67.86	0	0.00	67.30	17	7,364	0.23%
2018/03/14	0	0.00	4	67.20	67.30	-4	7,818	-0.05%
2018/03/13	10	68.40	20	67.89	67.60	-10	8,097	-0.12%
2018/03/12	16	67.11	6	67.33	66.80	10	8,360	0.12%
2018/03/08	0	0.00	1	64.30	64.20	-1	9,055	-0.01%
2018/03/07	1	63.70	0	0.00	62.00	1	9,434	0.01%
2018/03/06	3	63.60	7	63.90	63.00	-4	9,910	-0.04%
2018/03/05	2	65.00	4	65.63	63.50	-2	10,312	-0.02%
2018/03/02	3	66.17	1	65.80	66.00	2	10,928	0.02%
2018/03/01	0	0.00	2	67.40	67.30	-2	11,114	-0.02%
2018/02/27	2	68.05	0	0.00	67.90	2	11,471	0.02%
2018/02/26	0	0.00	1	68.90	67.80	-1	12,192	-0.01%
2018/02/23	1	69.10	0	0.00	68.20	1	12,693	0.01%
2018/02/22	5	68.72	2	69.40	68.00	3	12,907	0.02%
2018/02/21	4	66.45	5	66.90	67.80	-1	12,973	-0.01%
2018/02/12	1	63.90	1	63.50	63.20	0	13,107	0.00%
2018/02/09	3	64.00	2	60.10	63.10	1	13,187	0.01%
2018/02/08	5	64.90	7	65.01	64.00	-2	13,132	-0.02%
2018/02/07	0	0.00	2	67.85	66.70	-2	13,079	-0.02%
2018/02/06	5	65.36	1	66.10	65.30	4	13,028	0.03%
2018/02/05	1	70.80	4	70.55	72.50	-3	12,926	-0.02%
2018/02/02	5	74.38	4	74.23	73.10	1	12,932	0.01%
2018/02/01	27	73.27	22	73.93	73.90	5	12,910	0.04%
2018/01/31	18	72.78	8	72.41	72.50	10	12,812	0.08%
2018/01/30	90	73.60	130	73.78	71.60	-40	12,766	-0.31%	大賣/
2018/01/29	1	70.20	0	0.00	69.80	1	12,415	0.01%
2018/01/26	5	69.60	11	69.60	69.60	-6	12,561	-0.05%
2018/01/25	90	68.93	81	67.97	69.70	9	12,866	0.07%
2018/01/24	11	68.92	0	0.00	68.70	11	12,819	0.09%
2018/01/23	60	71.48	0	0.00	70.20	60	12,762	0.47%
2018/01/22	7	71.96	0	0.00	71.50	7	12,869	0.05%
2018/01/18	1	70.10	0	0.00	70.10	1	13,001	0.01%
2018/01/17	2	72.00	3	71.10	72.30	-1	13,148	-0.01%
2018/01/16	3	72.37	6	72.72	71.30	-3	13,100	-0.02%
2018/01/15	2	72.20	8	71.73	71.70	-6	12,963	-0.05%
2018/01/12	7	68.60	1	68.50	68.50	6	12,811	0.05%
2018/01/11	12	67.60	13	67.94	67.90	-1	12,812	-0.01%
2018/01/10	6	67.95	2	67.60	67.40	4	12,790	0.03%
2018/01/09	4	69.80	23	70.86	68.80	-19	12,750	-0.15%
2018/01/08	3	73.77	0	0.00	71.90	3	12,615	0.02%
2018/01/05	3	74.33	1	73.40	73.60	2	12,565	0.02%
2018/01/04	21	73.55	1	73.10	73.20	20	12,503	0.16%
2018/01/03	2	72.55	28	75.80	74.50	-26	12,357	-0.21%
2018/01/02	10	67.70	3	67.50	69.10	7	12,118	0.06%