宏捷科 (8086)-元大-博愛券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/21	0.3	129.06	0	0.00	128.50	0.3	4,767	0.01%
2024/05/20	0.2	127.51	0	0.00	130.00	0.2	5,075	0.00%
2024/05/17	2	128.25	0.5	129.00	128.50	1.5	5,354	0.03%
2024/05/16	0	130.00	2	130.00	130.00	-2	5,652	-0.04%
2024/05/15	4	130.00	0	0.00	128.50	4	5,715	0.07%
2024/05/14	0	0.00	6	128.67	129.00	-6	5,812	-0.10%
2024/05/13	2.5	128.50	0.6	128.50	128.00	1.9	5,957	0.03%
2024/05/10	7	129.64	4	133.88	129.00	3	6,025	0.05%
2024/05/09	6	136.58	0	0.00	136.00	6	6,017	0.10%
2024/05/08	4	140.50	7.2	140.86	141.00	-3.2	6,125	-0.05%
2024/05/07	1	138.01	4	138.88	138.00	-3	6,160	-0.05%
2024/05/06	2.1	138.57	4	139.13	137.50	-1.9	6,159	-0.03%
2024/05/03	4.6	139.00	7	139.64	139.00	-2.4	6,128	-0.04%
2024/05/02	5	136.30	3	136.67	135.50	2	6,131	0.03%
2024/04/30	6	138.25	8.4	140.04	138.00	-2.4	6,128	-0.04%
2024/04/29	4.2	135.71	11	136.27	137.00	-6.8	6,095	-0.11%
2024/04/26	1.2	130.50	1	131.50	130.00	0.2	6,101	0.00%
2024/04/25	2	129.75	0	0.00	129.50	2	6,159	0.03%
2024/04/24	2	132.01	1	133.00	133.00	1	6,199	0.02%
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0	0.00	0	126.00	126.50	0	6,254	0.00%
2024/04/19	8.2	130.38	3	131.83	130.50	5.2	6,244	0.08%
2024/04/18	12	135.92	11	136.27	136.00	1	6,235	0.02%
2024/04/17	1	134.08	1	135.50	137.00	0	6,273	0.00%
2024/04/16	16.1	132.44	4	132.00	132.00	12.1	6,267	0.19%
2024/04/15	20.1	137.21	19	138.82	137.00	1.1	6,267	0.02%
2024/04/12	3.3	140.32	2	143.25	139.50	1.3	6,300	0.02%
2024/04/11	6.2	142.14	2	144.50	142.00	4.2	6,385	0.07%
2024/04/10	5.5	145.54	5	145.20	145.50	0.5	6,613	0.01%
2024/04/09	11.3	145.51	11	145.91	145.50	0.3	6,700	0.00%
2024/04/08	6.2	147.35	3	149.50	146.00	3.2	6,701	0.05%
2024/04/03	16	152.58	16.3	152.55	153.00	-0.4	6,653	-0.01%
2024/04/02	1	146.52	1	150.00	150.00	0	6,505	0.00%
2024/04/01	2	146.25	0	0.00	146.00	2	6,500	0.03%
2024/03/29	1.2	145.00	0	0.00	144.00	1.2	6,539	0.02%
2024/03/28	6.4	145.06	3	144.17	143.00	3.4	6,631	0.05%
2024/03/27	2	147.25	4	147.13	147.50	-2	6,657	-0.03%
2024/03/26	6.1	151.33	2	151.00	148.00	4.1	6,672	0.06%
2024/03/25	0	0.00	1.2	157.35	154.00	-1.2	6,721	-0.02%
2024/03/22	2	147.25	1	147.50	152.00	1	6,761	0.01%
2024/03/21	1	147.50	1	147.00	146.50	0	6,791	0.00%
2024/03/20	16	152.34	7	151.29	148.00	9	6,725	0.13%
2024/03/19	5.1	156.63	2.1	155.71	158.00	3	6,646	0.05%
2024/03/18	1.1	155.86	2	157.75	158.00	-0.9	6,507	-0.01%
2024/03/15	4	152.26	3	153.50	153.50	1	6,533	0.02%
2024/03/14	5	151.00	6	147.92	148.00	-1	6,492	-0.02%
2024/03/13	5.1	157.31	3	152.16	153.50	2.1	6,499	0.03%
2024/03/12	4	158.50	5	159.20	157.50	-1	6,554	-0.02%
2024/03/11	1.1	157.15	4	155.50	154.50	-2.9	6,616	-0.04%
2024/03/08	5	150.00	4.4	147.67	148.00	0.6	6,843	0.01%
2024/03/07	32.1	160.96	14	157.61	155.50	18.1	6,863	0.26%
2024/03/06	11.5	153.67	16	155.19	156.50	-4.5	6,810	-0.07%
2024/03/05	10.1	155.88	8.5	158.03	153.00	1.5	7,132	0.02%
2024/03/04	12.1	149.63	8	150.31	149.50	4.1	6,935	0.06%
2024/03/01	4	149.13	6	148.00	149.00	-2	7,028	-0.03%
2024/02/29	1.1	141.03	1	138.00	141.50	0.1	7,376	0.00%
2024/02/27	15	141.97	18.1	137.42	137.50	-3.1	7,583	-0.04%
2024/02/26	8	141.50	9	142.27	141.50	-1	7,726	-0.01%
2024/02/23	17.1	144.35	24	143.08	142.00	-6.9	7,717	-0.09%
2024/02/22	15	149.20	11	146.00	145.50	4	7,700	0.05%
2024/02/21	20	148.68	43	149.44	147.50	-23	7,663	-0.30%
2024/02/20	29	145.52	11.3	145.41	143.50	17.8	7,390	0.24%
2024/02/19	31	141.24	48	143.55	146.00	-17	7,152	-0.24%
2024/02/16	9	130.72	9	132.44	133.00	0	6,911	0.00%
2024/02/15	4.2	128.70	12	130.25	131.00	-7.8	6,907	-0.11%
2024/02/05	24	128.75	27	128.81	127.50	-3	6,912	-0.04%
2024/02/02	8	124.94	13	125.96	123.00	-5	7,017	-0.07%
2024/02/01	5	125.00	6	124.58	124.50	-1	7,181	-0.01%
2024/01/31	14	123.64	18	124.25	124.00	-4	7,284	-0.05%
2024/01/30	0	116.50	4	119.25	121.00	-4	7,457	-0.05%
2024/01/29	0	0.00	0	117.00	117.00	0	7,574	0.00%
2024/01/26	1	117.00	1	115.00	117.00	0	7,741	0.00%
2024/01/25	2	119.25	5	118.90	115.50	-3	7,829	-0.04%
2024/01/24	5	117.70	3	118.17	118.00	2	8,076	0.02%
2024/01/23	6	117.67	2	117.25	117.00	4	8,270	0.05%
2024/01/22	4	117.00	7	116.64	118.50	-3	8,375	-0.04%
2024/01/19	6	113.58	3	114.67	115.00	3	8,337	0.04%
2024/01/18	6	113.33	1	113.50	113.00	5	8,290	0.06%
2024/01/17	3	117.67	8	117.50	116.50	-5	8,260	-0.06%
2024/01/16	3	114.50	4	115.50	116.50	-1	8,224	-0.01%
2024/01/15	2	116.00	3	114.83	116.50	-1	8,198	-0.01%
2024/01/12	6	113.42	2	114.00	113.50	4	8,208	0.05%
2024/01/11	4	114.88	0	0.00	114.50	4	8,179	0.05%
2024/01/10	3	115.50	1	116.00	115.50	2	8,148	0.02%
2024/01/09	6	117.33	7	117.79	117.00	-1	8,130	-0.01%
2024/01/08	7	118.71	7	118.07	117.00	0	8,104	0.00%
2024/01/05	9	118.28	2	118.00	117.00	7	8,054	0.09%
2024/01/04	25	122.67	20	123.13	118.50	5	7,944	0.06%
2024/01/03	7.7	121.63	7	123.28	120.00	0.7	7,701	0.01%
2024/01/02	5.3	129.66	2	129.00	129.00	3.3	7,612	0.04%
2023/12/29	0	0.00	3	130.50	131.00	-3	7,661	-0.04%
2023/12/28	11.1	129.45	6	128.43	128.00	5.1	7,880	0.06%
2023/12/27	5	130.40	17	131.53	132.00	-12	7,841	-0.15%
2023/12/26	6	129.92	4	130.00	130.00	2	7,810	0.03%
2023/12/25	11	129.77	9	129.44	129.50	2	7,736	0.03%
2023/12/22	11	122.73	8	122.38	123.50	3	7,629	0.04%
2023/12/21	17	119.50	6	120.25	119.00	11	7,557	0.15%
2023/12/20	3	121.67	2	122.00	122.00	1	7,532	0.01%
2023/12/19	2	125.72	2	124.75	122.50	0	7,433	0.00%
2023/12/18	5.1	130.29	9	128.72	129.50	-3.9	7,350	-0.05%
2023/12/15	0	0.00	1	135.00	134.50	-1	7,320	-0.01%
2023/12/14	6	135.25	2	135.00	134.00	4	7,408	0.05%
2023/12/13	1	136.50	2	136.99	136.00	-1	7,405	-0.01%
2023/12/12	10	140.75	104	139.66	138.00	-94	7,399	-1.27%	大賣/
2023/12/11	1	142.00	2	141.50	140.50	-1	7,360	-0.01%
2023/12/08	1	141.46	6	141.17	139.00	-5	7,394	-0.07%
2023/12/07	10	141.05	1	142.00	137.50	9	7,512	0.12%
2023/12/06	11.1	141.05	23	140.48	142.00	-12	7,637	-0.16%
2023/12/05	7	138.50	12	138.21	139.00	-5	7,538	-0.07%
2023/12/04	9	140.33	9	138.22	139.50	0	7,401	0.00%
2023/12/01	15	137.03	5	137.00	137.50	10	7,428	0.13%
2023/11/30	28	139.95	43.7	139.49	139.00	-15.7	7,508	-0.21%
2023/11/29	6.1	127.94	13	128.92	130.50	-6.9	7,336	-0.09%
2023/11/28	26.3	124.94	26	126.65	127.50	0.3	7,309	0.00%
2023/11/27	42.3	135.67	10	132.75	125.50	32.3	7,161	0.45%
2023/11/24	16	131.78	23	134.46	139.00	-7	6,737	-0.10%
2023/11/22	5	122.00	12	122.46	122.50	-7	6,286	-0.11%
2023/11/21	3	123.84	3	124.00	124.00	0	6,247	0.00%
2023/11/20	16.1	123.16	8.4	123.76	123.00	7.7	6,208	0.12%
2023/11/17	0	0.00	7	127.50	127.00	-7	6,142	-0.11%
2023/11/16	1	130.00	13	129.61	129.50	-12	6,124	-0.20%
2023/11/15	2	131.49	2.4	130.88	129.00	-0.4	6,074	-0.01%
2023/11/14	4.4	130.18	4.2	129.90	131.00	0.2	6,020	0.00%
2023/11/13	14	132.43	16	131.63	131.00	-2	5,958	-0.03%
2023/11/10	10.2	130.92	17	130.24	132.00	-6.8	5,855	-0.12%
2023/11/09	17.2	126.56	25	127.30	129.50	-7.8	5,621	-0.14%
2023/11/08	10.1	121.94	13	122.00	123.00	-2.9	5,388	-0.05%
2023/11/07	6.1	119.22	14.3	122.38	120.00	-8.1	5,235	-0.16%
2023/11/06	6	116.92	15.1	116.56	116.50	-9.1	4,945	-0.18%
2023/11/03	14	112.96	9	112.61	112.00	5	4,829	0.10%
2023/11/02	23	112.54	1	112.00	112.00	22	4,675	0.47%
2023/11/01	9	112.56	6	113.00	112.50	3	4,719	0.06%
2023/10/31	8	110.69	19	110.26	112.50	-11	4,614	-0.24%
2023/10/30	7	103.00	1	103.00	102.50	6	4,409	0.14%
2023/10/27	2.2	96.15	2	96.45	95.80	0.2	4,291	0.00%
2023/10/26	3	96.43	1	96.50	96.00	2	4,311	0.05%
2023/10/25	1	99.10	4	100.63	99.80	-3	4,325	-0.07%
2023/10/24	1	97.50	0	0.00	97.50	1	4,317	0.02%
2023/10/20	1	98.10	0	0.00	99.00	1	4,363	0.02%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.00	1.1	104.95	104.50	-0.1	4,446	0.00%
2023/10/16	0	0.00	2	107.00	107.50	-2	4,590	-0.04%
2023/10/13	1	107.00	1	107.00	106.50	0	4,614	0.00%
2023/10/12	2	105.75	0	0.00	107.50	2	4,638	0.04%
2023/10/11	4	104.88	1	106.50	104.50	3	4,650	0.06%
2023/10/06	1	108.00	8	108.25	107.50	-7	4,674	-0.15%
2023/10/05	18	108.69	8	108.38	107.50	10	4,711	0.21%
2023/10/04	23	113.61	18	115.97	109.00	5	4,741	0.11%
2023/10/03	1	110.00	1	108.50	108.50	0	4,573	0.00%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	4	108.00	0	0.00	107.50	4	4,924	0.08%
2023/09/26	1	111.00	3	110.67	108.50	-2	5,103	-0.04%
2023/09/25	0	0.00	2	112.50	111.00	-2	5,119	-0.04%
2023/09/22	4	111.63	9	110.72	111.50	-5	5,146	-0.10%
2023/09/21	2	110.00	2	110.00	110.50	0	5,139	0.00%
2023/09/20	0	0.00	11	112.00	112.50	-11	5,107	-0.22%
2023/09/19	13.2	115.78	2	114.00	113.50	11.2	5,073	0.22%
2023/09/18	4	119.50	15	119.63	119.00	-11	4,963	-0.22%
2023/09/15	1	117.50	0	0.00	117.00	1	4,928	0.02%
2023/09/14	20	119.27	11	118.05	118.00	9	4,887	0.18%
2023/09/13	5	117.70	2	118.00	118.00	3	4,824	0.06%
2023/09/12	123	120.15	26.7	120.48	120.50	96.3	4,754	2.03%	大買/
2023/09/11	49	120.07	42	119.69	117.50	7	4,616	0.15%
2023/09/08	2	116.25	12	115.75	116.50	-10	4,370	-0.23%
2023/09/07	26	116.62	33	116.27	115.00	-7	4,311	-0.16%
2023/09/06	17	113.76	17	112.24	114.00	0	4,118	0.00%
2023/09/05	30	111.58	22.7	112.13	112.00	7.3	3,955	0.18%
2023/09/04	7.2	105.10	15	107.97	110.00	-7.8	3,740	-0.21%
2023/09/01	2	100.45	10	100.10	100.00	-8	3,578	-0.22%
2023/08/31	1	98.40	5	97.70	97.00	-4	3,519	-0.11%
2023/08/30	23	96.78	17	97.09	97.70	6	3,555	0.17%
2023/08/29	1	91.40	0	0.00	91.70	1	3,535	0.03%
2023/08/28	0	0.00	1.1	92.20	90.60	-1.1	3,558	-0.03%
2023/08/25	1.4	94.43	1	94.10	93.20	0.4	3,585	0.01%
2023/08/24	3	95.40	3	94.30	94.40	0	3,576	0.00%
2023/08/23	0	0.00	2	93.35	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	0	90.50	90.40	0	3,524	0.00%
2023/08/17	2	88.50	1	89.40	89.90	1	3,515	0.03%
2023/08/15	3	89.75	0	89.40	88.00	3	3,502	0.09%
2023/08/14	1	90.50	1	90.60	89.50	0	3,488	0.00%
2023/08/11	3	92.27	1	92.40	91.80	2	3,487	0.06%
2023/08/10	2	93.85	1	94.00	93.60	1	3,487	0.03%
2023/08/09	2.1	96.05	0	0.00	94.90	2.1	3,499	0.06%
2023/08/08	1	99.10	3	99.20	99.20	-2	3,431	-0.06%
2023/08/07	14	101.05	17	100.14	100.00	-3	3,397	-0.09%
2023/08/04	1	99.50	13	97.94	99.50	-12	3,254	-0.37%
2023/08/02	3	92.23	0	0.00	90.50	3	3,095	0.10%
2023/08/01	0	92.50	0	0.00	92.50	0	3,084	0.00%
2023/07/31	2	93.60	3	94.60	92.30	-1	3,097	-0.03%
2023/07/28	6	92.53	3	92.40	91.60	3	3,081	0.10%
2023/07/27	1	91.20	9	91.21	91.10	-8	3,068	-0.26%
2023/07/26	11	92.08	0	0.00	90.00	11	3,101	0.35%
2023/07/25	2	95.95	3	95.80	95.50	-1	3,086	-0.03%
2023/07/24	8.1	97.36	5	97.38	95.90	3.1	3,095	0.10%
2023/07/21	3	97.70	3	97.77	97.50	0	3,030	0.00%
2023/07/20	6	99.60	6	100.18	100.00	0	3,024	0.00%
2023/07/19	6	98.65	5	100.04	96.20	1	2,932	0.03%
2023/07/18	5	96.30	5	97.44	96.50	0	2,905	0.00%
2023/07/17	1	95.80	2	96.00	96.60	-1	2,913	-0.03%
2023/07/14	2	98.00	0	0.00	97.60	2	2,935	0.07%
2023/07/13	4	98.73	10	99.12	97.60	-6	2,963	-0.20%
2023/07/12	3	101.50	5	100.90	99.20	-2	2,963	-0.07%
2023/07/11	2	99.95	14	101.39	103.00	-12	2,923	-0.41%
2023/07/10	5	99.36	4	99.38	99.90	1	2,853	0.04%
2023/07/07	7	97.70	0	0.00	96.40	7	2,797	0.25%
2023/07/06	7	101.21	15	100.38	101.00	-8	2,753	-0.29%
2023/07/05	16	96.59	4	96.88	93.90	12	2,569	0.47%
2023/07/04	0	91.10	1	92.10	92.20	-1	2,486	-0.04%
2023/07/03	1	89.30	0	91.10	91.30	1	2,511	0.04%
2023/06/30	7	90.40	2	90.50	90.30	5	2,543	0.20%
2023/06/29	2	87.35	1	88.50	88.50	1	2,648	0.04%
2023/06/27	0	0.00	1	87.07	86.00	-1	3,058	-0.03%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.17	1	87.10	87.10	2	3,190	0.06%
2023/06/19	1	89.20	0	0.00	89.30	1	3,181	0.03%
2023/06/16	1	90.80	0	0.00	90.50	1	3,177	0.03%
2023/06/15	0	89.80	1.2	92.38	92.00	-1.2	3,176	-0.04%
2023/06/14	1	89.89	1.5	89.43	88.60	-0.5	3,176	-0.02%
2023/06/13	2	90.00	1	90.80	90.70	1	3,171	0.03%
2023/06/12	1	89.60	1	89.70	89.80	0	3,162	0.00%
2023/06/09	3	91.00	3	90.97	90.30	0	3,153	0.00%
2023/06/08	6.1	92.01	6	91.98	90.10	0.1	3,136	0.00%
2023/06/07	8	93.18	4.1	93.02	93.20	3.9	3,092	0.13%
2023/06/06	1	86.80	2	88.05	89.60	-1	2,970	-0.03%
2023/06/05	5	90.42	4	89.58	90.00	1	2,919	0.03%
2023/06/02	4	87.73	5	87.48	88.10	-1	2,829	-0.04%
2023/06/01	1	84.90	0	0.00	84.10	1	2,751	0.04%
2023/05/30	0	0.00	3	80.90	81.00	-3	2,709	-0.11%
2023/05/29	1	82.80	2	82.55	81.70	-1	2,708	-0.04%
2023/05/26	2	81.30	0	0.00	81.30	2	2,705	0.07%
2023/05/25	0	0.00	0.1	80.50	80.00	-0.1	2,704	0.00%
2023/05/23	2	81.95	3	82.17	81.00	-1	2,793	-0.04%
2023/05/22	1	79.60	1	80.00	80.20	0	2,834	0.00%
2023/05/19	0	0.00	0.1	78.40	78.00	-0.1	2,833	0.00%
2023/05/18	0	0.00	1	78.40	78.00	-1	2,834	-0.04%
2023/05/17	3	77.10	0	0.00	77.40	3	2,828	0.11%
2023/05/16	2	78.09	2	78.65	77.20	0	2,814	0.00%
2023/05/15	0	77.00	1	76.20	76.80	-1	2,805	-0.03%
2023/05/12	1	79.40	0	0.00	79.30	1	2,795	0.04%
2023/05/11	1	80.00	1	78.50	78.70	0	2,804	0.00%
2023/05/09	2.5	79.22	0	0.00	78.80	2.5	2,816	0.09%
2023/05/08	1	81.60	1	81.40	81.00	0	2,812	0.00%
2023/05/05	0	0.00	0	80.80	80.10	0	2,834	0.00%
2023/05/03	4	82.70	4	82.33	82.10	0	2,846	0.00%
2023/05/02	5	84.76	5	85.98	84.30	0	2,862	0.00%
2023/04/28	2	83.85	9	82.08	82.80	-7	2,943	-0.24%
2023/04/27	2	79.60	2	80.80	79.60	0	2,979	0.00%
2023/04/26	2	83.00	0	0.00	82.00	2	2,971	0.07%
2023/04/25	1	86.60	2	85.85	83.00	-1	2,969	-0.03%
2023/04/24	1	88.50	1	89.60	88.30	0	2,943	0.00%
2023/04/21	1	88.90	3	90.23	89.00	-2	2,953	-0.07%
2023/04/20	3	92.90	0	0.00	90.60	3	2,945	0.10%
2023/04/19	0	0.00	3	94.67	94.10	-3	3,037	-0.10%
2023/04/18	3	93.70	1	94.40	93.00	2	3,004	0.07%
2023/04/17	0	0.00	1	93.60	93.90	-1	3,010	-0.03%
2023/04/14	0	90.85	0	0.00	90.40	0	2,968	0.00%
2023/04/13	6	91.58	3	90.50	90.40	3	2,945	0.10%
2023/04/12	8	92.99	5	93.16	93.40	3	2,911	0.10%
2023/04/11	7	93.17	6	92.85	93.70	1	2,871	0.03%
2023/04/10	0.1	90.70	3	90.87	91.00	-3	2,772	-0.11%
2023/04/07	6.2	89.82	7	90.61	90.60	-0.8	2,734	-0.03%
2023/04/06	4	86.85	2	87.55	89.00	2	2,638	0.08%
2023/03/31	25	86.59	24	86.92	87.20	1	2,585	0.04%
2023/03/30	12	87.06	22	87.38	87.80	-10	2,526	-0.40%
2023/03/29	45	86.05	46	87.14	85.10	-1	2,387	-0.04%
2023/03/28	7	81.74	7	82.41	82.30	0	2,095	0.00%
2023/03/27	4	80.93	5	81.76	82.80	-1	1,974	-0.05%
2023/03/24	2	81.05	8	80.26	80.90	-6	1,894	-0.32%
2023/03/23	0	0.00	1	78.80	78.10	-1	1,841	-0.05%
2023/03/21	1	78.00	0	0.00	78.00	1	1,844	0.05%
2023/03/20	0	77.80	4	78.70	77.30	-4	1,850	-0.22%
2023/03/17	7	75.61	8	76.80	77.00	-1	1,844	-0.05%
2023/03/16	1.1	71.62	0	0.00	72.10	1.1	1,803	0.06%
2023/03/15	2	74.40	0	0.00	74.00	2	1,808	0.11%
2023/03/14	1	75.00	0	0.00	74.10	1	1,819	0.05%
2023/03/13	0	75.40	0	0.00	75.50	0	1,855	0.00%
2023/03/10	2	75.83	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	78.90	0	0.00	77.80	1	1,897	0.05%
2023/03/07	0.1	78.70	0	0.00	78.50	0.1	1,953	0.00%
2023/03/06	0	0.00	0.1	78.20	79.30	-0.1	1,982	-0.01%
2023/03/03	2.1	75.35	2	76.45	77.50	0.1	2,067	0.00%
2023/03/02	1	76.80	1	76.50	76.60	0	2,322	0.00%
2023/02/24	1	76.60	1	77.60	76.70	0	2,435	0.00%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	0.00	7	77.86	77.50	-7	2,422	-0.29%
2023/02/21	12	80.93	0	0.00	79.20	12	2,423	0.50%
2023/02/20	4	79.43	3	79.27	81.00	1	2,353	0.04%
2023/02/17	0	0.00	1	77.60	76.90	-1	2,309	-0.04%
2023/02/16	1	77.10	2	77.15	77.10	-1	2,312	-0.04%
2023/02/15	1	77.20	1	77.00	76.10	0	2,374	0.00%
2023/02/14	0	0.00	1	76.50	76.20	-1	2,405	-0.04%
2023/02/10	2	76.00	1	76.30	76.30	1	2,431	0.04%
2023/02/08	2	78.65	2	78.60	78.80	0	2,417	0.00%
2023/02/07	2	77.30	7	77.00	77.30	-5	2,404	-0.21%
2023/02/06	1	77.00	4	76.90	76.70	-3	2,413	-0.12%
2023/02/03	4	76.53	2	76.70	75.60	2	2,440	0.08%
2023/02/02	2	78.85	1	78.40	78.40	1	2,458	0.04%
2023/02/01	1	79.50	0	0.00	77.90	1	2,486	0.04%
2023/01/31	1	78.60	20	78.87	79.50	-19	2,460	-0.77%
2023/01/30	2	79.30	11	78.82	79.90	-9	2,435	-0.37%
2023/01/17	2	72.55	6	72.98	74.20	-4	2,326	-0.17%
2023/01/16	1	71.40	0	0.00	69.90	1	2,254	0.04%
2023/01/13	9	70.71	2	70.60	70.50	7	2,238	0.31%
2023/01/12	0	0.00	4	73.88	72.50	-4	2,229	-0.18%
2023/01/11	5	74.32	6	74.28	74.10	-1	2,223	-0.04%
2023/01/10	2	74.05	0	0.00	74.20	2	2,221	0.09%
2023/01/09	16	74.31	5	75.52	75.20	11	2,193	0.50%
2023/01/05	1	71.80	3	74.10	71.90	-2	2,069	-0.10%
2023/01/04	0	0.00	1	70.80	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	0.1	68.10	69.10	-0.1	2,013	0.00%
2022/12/29	0	0.00	1	66.90	69.10	-1	2,026	-0.05%
2022/12/28	0	0.00	1	68.00	66.90	-1	2,073	-0.05%
2022/12/27	1	69.00	0	0.00	68.20	1	2,079	0.05%
2022/12/23	1	67.70	1	67.80	67.70	0	2,102	0.00%
2022/12/20	2	69.10	0	0.00	67.10	2	2,140	0.09%
2022/12/16	4	70.98	2	70.80	71.40	2	2,139	0.09%
2022/12/15	4	71.98	3	72.10	71.90	1	2,144	0.05%
2022/12/14	0	0.00	2	72.85	73.50	-2	2,131	-0.09%
2022/12/13	2	71.45	1	71.80	71.10	1	2,120	0.05%
2022/12/12	4	70.93	1	70.20	70.90	3	2,117	0.14%
2022/12/09	3	70.57	0	0.00	69.80	3	2,110	0.14%
2022/12/07	3.1	72.09	4	72.15	71.50	-0.9	2,092	-0.04%
2022/12/06	1	73.80	0	0.00	73.20	1	2,080	0.05%
2022/12/05	2.2	75.56	9	74.73	74.50	-6.9	2,069	-0.33%
2022/12/02	1	76.30	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	76.30	1	76.90	75.40	0	2,018	0.00%
2022/11/30	11	76.41	0	0.00	75.40	11	1,996	0.55%
2022/11/29	3.2	76.33	1	76.40	76.40	2.2	1,991	0.11%
2022/11/28	5	78.14	2	78.80	78.80	3	1,970	0.15%
2022/11/25	2	80.30	7	79.94	79.30	-5	1,999	-0.25%
2022/11/24	33.2	78.05	30	79.58	81.50	3.2	2,007	0.16%
2022/11/23	4.1	73.48	11	74.45	75.50	-6.9	1,717	-0.40%
2022/11/22	3	69.23	0	0.00	68.70	3	1,617	0.19%
2022/11/16	0	0.00	5	68.16	68.60	-5	1,764	-0.28%
2022/11/14	0	0.00	1	67.20	67.20	-1	1,735	-0.06%
2022/11/11	2	70.35	0	0.00	65.80	2	1,720	0.12%
2022/11/10	0	0.00	1	66.30	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	2.1	64.70	64.50	-2.1	1,622	-0.13%
2022/11/08	1	63.80	1	65.20	62.70	0	1,608	0.00%
2022/11/07	1	63.60	0	0.00	63.60	1	1,598	0.06%
2022/11/03	0	0.00	1	63.40	63.40	-1	1,598	-0.06%
2022/11/01	1	62.10	2	62.10	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	2	61.70	61.80	-2	1,530	-0.13%
2022/10/25	0	0.00	2	60.40	58.00	-2	1,444	-0.14%
2022/10/24	1	60.40	0	0.00	60.00	1	1,433	0.07%
2022/10/21	1	61.20	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	1	61.40	61.00	-1	1,492	-0.07%
2022/10/19	1	60.70	0	0.00	60.60	1	1,494	0.07%
2022/10/18	3	60.73	1	60.10	60.60	2	1,485	0.13%
2022/10/17	2	58.75	1	56.60	60.50	1	1,477	0.07%
2022/10/13	0.2	55.91	0	0.00	55.20	0.2	1,456	0.01%
2022/10/12	2	58.80	0	0.00	58.80	2	1,436	0.14%
2022/10/11	0.1	59.20	0	0.00	59.60	0.1	1,429	0.00%
2022/10/05	4	65.53	7	64.31	65.00	-3	1,425	-0.21%
2022/09/30	2	59.80	13	57.80	60.90	-11	1,383	-0.80%
2022/09/28	3	60.70	0	0.00	59.70	3	1,402	0.21%
2022/09/27	1	62.90	1	64.20	63.50	0	1,407	0.00%
2022/09/26	1	67.00	0	0.00	66.10	1	1,423	0.07%
2022/09/22	2	69.10	0	0.00	71.50	2	1,445	0.14%
2022/09/16	1	75.10	0	0.00	74.50	1	1,459	0.07%
2022/09/15	1	76.30	1	76.40	76.50	0	1,465	0.00%
2022/09/12	0	0.00	1	77.10	77.10	-1	1,525	-0.07%
2022/09/07	1	74.10	0	0.00	74.10	1	1,564	0.06%
2022/09/05	1	78.50	6	77.90	78.00	-5	1,578	-0.32%
2022/09/02	0	0.00	2	80.30	80.50	-2	1,593	-0.13%
2022/09/01	3	81.73	6	81.15	80.80	-3	1,578	-0.19%
2022/08/31	5	82.34	7	81.97	82.00	-2	1,524	-0.13%
2022/08/30	2	75.85	0	0.00	76.20	2	1,428	0.14%
2022/08/29	1	75.00	0	0.00	74.90	1	1,447	0.07%
2022/08/26	1	78.70	0	0.00	77.60	1	1,501	0.07%
2022/08/24	5	79.10	2	79.80	77.20	3	1,540	0.19%
2022/08/23	8	79.28	5	79.42	82.00	3	1,536	0.20%
2022/08/22	0	0.00	1	75.70	75.60	-1	1,469	-0.07%
2022/08/19	0	0.00	1	76.80	76.70	-1	1,507	-0.07%
2022/08/12	0	0.00	2	75.60	75.80	-2	1,539	-0.13%
2022/08/11	3	74.16	1.4	73.76	73.50	1.6	1,545	0.11%
2022/08/04	0	0.00	1	70.00	69.20	-1	1,658	-0.06%
2022/08/02	1	71.30	0	0.00	71.60	1	1,654	0.06%
2022/07/29	0	0.00	2	71.90	72.10	-2	1,696	-0.12%
2022/07/28	0	0.00	1	70.10	70.50	-1	1,747	-0.06%
2022/07/27	5	68.50	1	69.40	70.90	4	1,751	0.23%
2022/07/26	2	74.65	0	0.00	73.70	2	1,710	0.12%
2022/07/25	1	77.10	0.6	77.00	77.50	0.4	1,713	0.02%
2022/07/22	1.1	77.79	2	79.18	77.60	-0.9	1,727	-0.05%
2022/07/21	0	0.00	0.1	78.30	78.70	-0.1	1,764	0.00%
2022/07/20	0	0.00	1	76.80	76.40	-1	1,792	-0.06%
2022/07/18	1	74.30	1	74.10	74.30	0	1,826	0.00%
2022/07/14	0	0.00	1	72.00	72.80	-1	1,835	-0.05%
2022/07/13	2	70.65	1	70.80	69.30	1	1,821	0.05%
2022/07/12	1.1	69.15	0	0.00	68.60	1.1	1,825	0.06%
2022/07/08	0.2	70.00	1	73.20	72.30	-0.8	1,823	-0.04%
2022/07/07	1	67.00	0	0.00	69.10	1	1,815	0.06%
2022/07/06	2.1	67.72	2	67.30	66.10	0.1	1,824	0.01%
2022/07/05	2	70.40	0	0.00	70.70	2	1,812	0.11%
2022/07/04	0	0.00	21	72.69	72.00	-21	1,807	-1.16%
2022/07/01	1.3	78.83	2	77.10	77.10	-0.7	1,816	-0.04%
2022/06/30	2	81.30	3	84.33	85.00	-1	1,806	-0.06%
2022/06/29	0	0.00	1	84.50	84.60	-1	1,799	-0.06%
2022/06/27	0	0.00	1	84.50	84.90	-1	1,802	-0.06%
2022/06/24	0	0.00	1.5	82.71	82.20	-1.5	1,808	-0.08%
2022/06/23	4	80.35	3	80.57	80.70	1	1,818	0.05%
2022/06/22	0	0.00	1	81.40	80.20	-1	1,829	-0.05%
2022/06/21	3	83.43	2	81.00	83.20	1	1,825	0.05%
2022/06/20	1	79.90	1	80.00	79.50	0	1,819	0.00%
2022/06/17	0	0.00	1	82.70	82.60	-1	1,799	-0.06%
2022/06/16	2.1	88.42	0.3	88.80	86.20	1.9	1,825	0.10%
2022/06/15	0	0.00	3	90.52	91.00	-3	1,818	-0.17%
2022/06/14	2	88.50	1	87.40	88.50	1	1,838	0.05%
2022/06/13	4	89.18	1	88.20	88.10	3	1,867	0.16%
2022/06/10	1	92.90	0	0.00	93.40	1	1,872	0.05%
2022/06/09	1	93.80	0	0.00	93.70	1	1,920	0.05%
2022/06/07	2	94.65	1	95.30	94.60	1	1,983	0.05%
2022/06/06	2	96.65	2	96.35	96.70	0	1,972	0.00%
2022/06/02	3	94.50	1	94.70	94.10	2	1,939	0.10%
2022/06/01	2	95.30	7	95.51	95.40	-5	1,958	-0.25%
2022/05/31	10	92.73	8.4	94.02	94.40	1.6	1,934	0.08%
2022/05/30	1.3	90.00	4	89.80	90.10	-2.7	1,943	-0.14%
2022/05/27	0	0.00	1	88.40	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	1	85.40	84.10	-1	1,914	-0.05%
2022/05/23	2	85.90	1	86.80	85.70	1	1,975	0.05%
2022/05/20	0	0.00	0	87.60	87.80	0	1,996	0.00%
2022/05/19	3	84.87	0	0.00	88.00	3	1,989	0.15%
2022/05/18	27	87.82	6	89.12	88.00	21	2,001	1.05%
2022/05/17	3	86.00	3	87.07	88.80	0	1,971	0.00%
2022/05/13	0	0.00	1	83.50	83.60	-1	1,979	-0.05%
2022/05/12	0.1	81.40	0	0.00	81.30	0.1	2,035	0.00%
2022/05/11	0	0.00	1	83.50	83.40	-1	2,082	-0.05%
2022/05/10	0.3	82.30	0	0.00	82.30	0.3	2,107	0.01%
2022/05/09	2	80.60	0	0.00	80.00	2	2,170	0.09%
2022/05/06	2	81.50	2	81.95	82.10	0	2,175	0.00%
2022/05/05	1	84.30	2	83.80	85.30	-1	2,191	-0.05%
2022/05/04	1	83.90	12	85.71	84.30	-11	2,143	-0.51%
2022/04/29	1.1	84.95	1	85.40	84.00	0.1	2,152	0.00%
2022/04/28	13	84.16	1	84.40	83.90	12	2,166	0.55%
2022/04/27	0	0.00	0.2	83.76	83.10	-0.2	2,167	-0.01%
2022/04/26	0	89.70	0	0.00	89.80	0	2,145	0.00%
2022/04/25	1.1	92.12	0	0.00	92.10	1.1	2,135	0.05%
2022/04/21	1	92.50	0	0.00	92.90	1	2,136	0.05%
2022/04/19	0	0.00	1	92.70	91.40	-1	2,299	-0.04%
2022/04/18	1.1	91.43	1	91.40	91.50	0.1	2,333	0.00%
2022/04/15	3	94.73	2	95.70	94.40	1	2,345	0.04%
2022/04/13	0	0.00	1	98.30	98.00	-1	2,452	-0.04%
2022/04/12	0	0.00	6	96.35	97.60	-6	2,501	-0.24%
2022/04/11	3.1	96.33	0	0.00	95.00	3.1	2,500	0.12%
2022/04/07	1	94.80	3.1	94.68	95.70	-2.1	2,509	-0.08%
2022/04/06	1	98.40	1	99.50	98.40	0	2,477	0.00%
2022/03/31	2	100.50	1	100.50	100.50	1	2,508	0.04%
2022/03/30	1	103.00	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	2	103.00	103.00	-2	2,559	-0.08%
2022/03/25	3	102.33	0	0.00	103.00	3	2,609	0.11%
2022/03/24	0	0.00	2	100.45	102.00	-2	2,627	-0.08%
2022/03/23	2.1	102.98	1	102.50	101.50	1.1	2,726	0.04%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	1	101.50	1	101.50	101.50	0	2,741	0.00%
2022/03/18	2	101.50	0	0.00	102.50	2	2,723	0.07%
2022/03/17	4	99.55	2	100.75	101.50	2	2,748	0.07%
2022/03/16	1	95.50	3	97.00	98.00	-2	2,722	-0.07%
2022/03/15	4	95.38	0	0.00	93.50	4	2,697	0.15%
2022/03/14	0	0.00	1	97.30	97.70	-1	2,684	-0.04%
2022/03/11	4	98.38	3.1	98.28	98.20	0.9	2,642	0.03%
2022/03/10	2	103.50	0	0.00	103.00	2	2,574	0.08%
2022/03/09	0	0.00	3	101.33	100.50	-3	2,586	-0.12%
2022/03/08	2.1	99.61	4	101.65	99.60	-1.9	2,604	-0.07%
2022/03/07	0	0.00	1	101.50	101.50	-1	2,589	-0.04%
2022/03/04	1.1	107.88	2	106.75	106.00	-0.9	2,595	-0.03%
2022/03/03	2	110.00	5	110.80	110.00	-3	2,628	-0.11%
2022/03/02	0	0.00	3	104.50	107.00	-3	2,610	-0.11%
2022/03/01	1	105.50	0	0.00	106.50	1	2,633	0.04%
2022/02/25	0	0.00	1.2	101.50	101.50	-1.2	2,676	-0.04%
2022/02/24	3	102.17	6	101.00	101.00	-3	2,723	-0.11%
2022/02/23	1	106.50	1	106.50	108.00	0	2,710	0.00%
2022/02/22	3	105.00	2	104.50	104.50	1	2,759	0.04%
2022/02/21	1	108.50	0	0.00	109.50	1	2,769	0.04%
2022/02/17	10	111.35	3	110.67	111.50	7	2,913	0.24%
2022/02/15	2	108.75	0	0.00	107.50	2	2,937	0.07%
2022/02/14	5.1	108.53	6	109.26	108.50	-0.9	2,902	-0.03%
2022/02/11	5	113.70	0	0.00	113.50	5	2,876	0.17%
2022/02/10	1	115.50	1	117.50	118.00	0	2,850	0.00%
2022/02/09	3	112.34	2	113.50	114.50	1	2,845	0.04%
2022/02/08	3	116.67	1	117.00	116.00	2	2,795	0.07%
2022/02/07	1	112.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	2	116.50	0	0.00	116.50	2	2,887	0.07%
2022/01/25	0	0.00	1	118.00	116.50	-1	2,991	-0.03%
2022/01/24	6	118.50	2	117.50	118.50	4	3,051	0.13%
2022/01/21	1	117.00	1	117.50	117.00	0	3,215	0.00%
2022/01/19	1	121.96	0	0.00	119.50	1	3,567	0.03%
2022/01/18	1	122.00	0	0.00	122.00	1	3,646	0.03%
2022/01/14	2	120.50	6	120.17	123.00	-4	3,713	-0.11%
2022/01/13	1.3	120.12	4	119.88	119.50	-2.7	3,747	-0.07%
2022/01/12	9	119.67	5	122.40	119.00	4	3,707	0.11%
2022/01/11	1.1	127.41	6	126.00	125.50	-4.9	3,610	-0.14%
2022/01/10	6.1	128.43	7.2	129.72	130.50	-1.1	3,587	-0.03%
2022/01/07	10	130.50	6	130.17	130.50	4	3,580	0.11%
2022/01/06	6	135.67	9	135.89	136.00	-3	3,506	-0.09%
2022/01/05	4	138.63	3	140.50	138.50	1	3,510	0.03%
2022/01/04	4	144.49	5	144.50	144.50	-1	3,482	-0.03%
2022/01/03	3	143.50	3	143.50	143.50	0	3,523	0.00%
2021/12/30	6	142.00	3	142.33	142.00	3	3,549	0.08%
2021/12/29	4.2	141.55	7	141.29	142.00	-2.8	3,609	-0.08%
2021/12/28	1	143.00	1.2	146.08	143.00	-0.2	3,672	-0.01%
2021/12/27	2	142.50	12	141.58	142.50	-10	3,682	-0.27%
2021/12/24	5	141.70	4	142.13	141.50	1	3,727	0.03%
2021/12/23	3.1	140.85	3	140.50	141.00	0.1	3,746	0.00%
2021/12/22	6.2	138.92	4.5	138.67	139.50	1.7	3,769	0.05%
2021/12/21	5	136.90	6	135.25	137.50	-1	3,741	-0.03%
2021/12/20	5	133.70	1.2	135.25	133.50	3.8	3,731	0.10%
2021/12/17	13.8	136.45	3	136.50	137.50	10.8	3,723	0.29%
2021/12/16	3	141.83	5	141.90	142.50	-2	3,647	-0.05%
2021/12/15	5	139.80	1	140.50	140.00	4	3,687	0.11%
2021/12/14	4	140.50	0.5	140.52	139.50	3.5	3,746	0.09%
2021/12/13	9.2	145.62	5.2	145.85	144.00	4	3,887	0.10%
2021/12/10	7.2	142.10	11.3	142.21	141.50	-4.1	4,011	-0.10%
2021/12/09	7	144.07	2	146.00	144.00	5	4,040	0.12%
2021/12/08	6	145.43	4	147.63	145.00	2	4,087	0.05%
2021/12/07	6.5	146.21	8	146.13	146.00	-1.5	4,097	-0.04%
2021/12/06	2	144.50	3	144.67	144.00	-1	4,114	-0.02%
2021/12/03	5	145.70	6	146.33	146.00	-1	4,183	-0.02%
2021/12/02	14	145.89	3	146.17	146.00	11	4,229	0.26%
2021/12/01	1	146.50	2	145.75	146.50	-1	4,262	-0.02%
2021/11/30	3	148.33	2.2	149.77	147.00	0.8	4,382	0.02%
2021/11/29	5	146.90	12.5	147.28	147.00	-7.5	4,439	-0.17%
2021/11/26	12.5	144.52	3.3	146.21	145.00	9.2	4,498	0.20%
2021/11/25	5.2	148.23	5.4	151.28	148.00	-0.2	4,473	0.00%
2021/11/24	10.6	149.36	6	151.08	149.00	4.6	4,490	0.10%
2021/11/23	8.7	151.82	14	152.32	151.00	-5.3	4,467	-0.12%
2021/11/22	3.1	156.35	3	156.17	156.00	0.1	4,482	0.00%
2021/11/19	12	156.79	14	157.54	156.00	-2	4,636	-0.04%
2021/11/18	2	155.75	1	157.00	156.00	1	4,675	0.02%
2021/11/17	13	156.19	9	156.50	157.50	4	4,698	0.09%
2021/11/16	11	154.23	11.1	154.14	154.50	-0.1	4,643	0.00%
2021/11/15	14	152.43	3	153.50	151.50	11	4,594	0.24%
2021/11/12	7.1	152.51	10.1	152.82	152.50	-3	4,614	-0.07%
2021/11/11	2	150.00	3	151.17	150.00	-1	4,616	-0.02%
2021/11/10	5	151.50	5	150.00	151.50	0	4,664	0.00%
2021/11/09	2	148.50	2.1	150.43	148.50	-0.1	4,682	0.00%
2021/11/08	4	149.75	1.1	151.95	149.00	2.9	4,654	0.06%
2021/11/05	1	152.00	1.2	150.55	152.00	-0.2	4,661	0.00%
2021/11/04	6.2	151.78	2	150.25	150.00	4.2	4,693	0.09%
2021/11/03	6	156.00	6	157.92	155.00	0	4,630	0.00%
2021/11/02	11.5	158.22	9.5	158.05	154.00	2	4,621	0.04%
2021/11/01	4.2	159.88	4	160.50	161.00	0.2	4,584	0.00%
2021/10/29	17.3	161.85	9.2	161.84	159.50	8.1	4,642	0.17%
2021/10/28	11	158.86	6.2	159.95	158.50	4.8	4,492	0.11%
2021/10/27	27.1	157.93	20.4	158.89	161.50	6.7	4,457	0.15%
2021/10/26	12.1	148.69	15	147.10	149.00	-2.9	4,249	-0.07%
2021/10/25	6.2	142.79	6	140.83	143.00	0.2	4,228	0.00%
2021/10/22	4	138.50	1	142.00	140.00	3	4,315	0.07%
2021/10/21	5.2	143.42	5	147.50	143.50	0.2	4,357	0.00%
2021/10/20	3	143.50	4	143.50	143.50	-1	4,338	-0.02%
2021/10/19	10	142.40	8	140.94	143.00	2	4,470	0.04%
2021/10/18	4.2	138.81	5	140.50	139.00	-0.8	4,745	-0.02%
2021/10/15	3.2	140.00	6	139.33	140.00	-2.9	4,962	-0.06%
2021/10/14	4	135.50	3	136.33	136.00	1	5,063	0.02%
2021/10/13	4	134.13	5	135.70	133.50	-1	5,126	-0.02%
2021/10/12	3	136.17	1.1	139.75	136.50	1.9	5,191	0.04%
2021/10/08	9	142.28	12	143.79	142.00	-3	5,281	-0.06%
2021/10/07	14.1	142.79	18.5	141.51	141.50	-4.4	5,378	-0.08%
2021/10/06	2	139.25	8.5	140.50	137.50	-6.5	5,607	-0.12%
2021/10/05	9.6	137.12	12.1	135.95	138.50	-2.6	5,874	-0.04%
2021/10/04	4	132.25	2.2	137.77	132.00	1.8	6,024	0.03%
2021/10/01	5	136.20	3.1	138.03	136.50	1.9	6,243	0.03%
2021/09/30	1.5	141.33	1	140.50	143.50	0.5	6,511	0.01%
2021/09/29	13.6	141.42	3	141.66	140.50	10.6	6,543	0.16%
2021/09/28	0	0.00	0.1	147.00	148.00	-0.1	6,625	0.00%
2021/09/27	1.2	149.67	1	152.00	149.50	0.2	6,785	0.00%
2021/09/24	5.1	151.22	1	150.50	150.50	4.1	6,839	0.06%
2021/09/23	1	151.00	2	150.50	150.00	-1	6,992	-0.01%
2021/09/22	3.1	149.87	5.1	150.66	149.50	-2	7,012	-0.03%
2021/09/17	8.1	149.26	10	148.45	150.50	-1.9	7,006	-0.03%
2021/09/16	6.3	147.36	6	148.58	144.50	0.3	7,056	0.00%
2021/09/15	7.3	149.21	1.3	148.80	150.00	6	7,098	0.09%
2021/09/14	0.3	160.00	2	160.25	159.50	-1.8	7,042	-0.02%
2021/09/13	2	156.75	7.3	158.92	157.00	-5.3	7,067	-0.07%
2021/09/10	1	163.50	1	165.00	163.50	0	7,043	0.00%
2021/09/08	3.2	163.05	4	164.63	164.00	-0.9	7,095	-0.01%
2021/09/07	7.9	165.88	2	165.50	165.00	5.9	7,193	0.08%
2021/09/06	2	171.50	8	172.31	172.00	-6	7,207	-0.08%
2021/09/03	10	174.90	4	176.75	174.00	6	7,311	0.08%
2021/09/02	6	175.33	14	174.54	175.00	-8	7,603	-0.11%
2021/09/01	17	173.26	15.1	172.00	175.00	1.9	7,580	0.03%
2021/08/31	2	168.50	12	167.58	168.50	-10	7,481	-0.13%
2021/08/30	6	168.08	2	168.75	166.00	4	7,499	0.05%
2021/08/27	3	170.49	4.3	170.43	170.50	-1.2	7,502	-0.02%
2021/08/26	9	170.61	10	170.30	170.50	-1	7,514	-0.01%
2021/08/25	30.3	167.53	22.3	168.74	170.00	8	7,537	0.11%
2021/08/24	8.1	161.25	16	160.06	162.00	-7.9	7,398	-0.11%
2021/08/23	6.1	154.57	10	153.65	155.00	-3.9	7,405	-0.05%
2021/08/20	8	145.56	2.5	144.40	145.00	5.5	7,416	0.07%
2021/08/19	4.1	144.38	5	146.50	144.50	-0.9	7,559	-0.01%
2021/08/18	5	144.80	3	143.50	150.00	2	7,845	0.03%
2021/08/17	2	145.50	4	146.38	145.50	-2	7,965	-0.03%
2021/08/16	2	147.50	2.5	145.50	147.50	-0.5	7,970	-0.01%
2021/08/13	7	148.43	3	150.83	145.00	4	7,943	0.05%
2021/08/12	2	153.50	8	153.06	153.50	-6	7,946	-0.08%
2021/08/11	6.5	153.08	4.1	154.65	152.00	2.4	8,010	0.03%
2021/08/10	5.1	153.72	4.5	157.56	154.00	0.6	8,085	0.01%
2021/08/09	2.1	159.50	2	160.75	158.50	0.1	8,142	0.00%
2021/08/06	5.1	162.02	4.1	164.12	162.50	1	8,227	0.01%
2021/08/05	4.1	163.74	3	163.67	163.50	1.1	8,291	0.01%
2021/08/04	15.1	165.27	15	166.27	165.50	0.1	8,341	0.00%
2021/08/03	6	161.92	7	162.79	162.00	-1	8,289	-0.01%
2021/08/02	5	162.71	3	164.65	161.50	2	8,306	0.02%
2021/07/30	9.1	166.30	7	168.29	164.00	2.1	8,322	0.03%
2021/07/29	4	166.38	3.5	166.79	167.00	0.5	8,323	0.01%
2021/07/28	13.5	165.51	12	166.38	165.00	1.5	8,391	0.02%
2021/07/27	19	172.56	11.3	173.39	169.50	7.7	8,463	0.09%
2021/07/26	18	177.53	13	178.62	177.50	5	8,524	0.06%
2021/07/23	11.5	181.67	22	178.50	176.00	-10.5	8,542	-0.12%
2021/07/22	39.2	187.74	18	187.89	183.50	21.2	8,500	0.25%
2021/07/21	30.1	186.47	44.6	183.77	187.50	-14.5	8,323	-0.17%
2021/07/20	10.1	176.72	11.1	177.02	173.50	-1	8,132	-0.01%
2021/07/19	1.1	179.18	8	180.12	181.00	-6.9	8,090	-0.09%
2021/07/16	9	180.16	3	178.67	178.00	6	8,076	0.07%
2021/07/15	6	184.83	4.2	186.26	186.00	1.8	8,031	0.02%
2021/07/14	9	185.78	10	186.85	187.00	-1	7,974	-0.01%
2021/07/13	35	188.81	25.4	184.47	181.50	9.7	7,875	0.12%
2021/07/12	5.4	181.78	12.8	182.77	187.00	-7.4	7,644	-0.10%
2021/07/09	17	172.21	92	171.61	171.00	-75	7,354	-1.02%
2021/07/08	14	170.71	10.1	168.93	170.00	3.9	7,228	0.05%
2021/07/07	68.1	166.44	21.1	165.64	167.50	47	7,034	0.67%
2021/07/06	6.5	161.31	4.1	161.13	160.50	2.5	6,822	0.04%
2021/07/05	13.4	161.53	5	163.00	161.50	8.4	6,856	0.12%
2021/07/02	9.1	159.60	20	157.60	160.50	-10.9	6,846	-0.16%
2021/07/01	2	150.51	2	156.50	150.00	0	6,993	0.00%
2021/06/30	39	159.42	18	157.78	155.50	21	6,981	0.30%
2021/06/29	3	156.17	2	156.75	154.00	1	6,883	0.01%
2021/06/28	6	155.58	4	156.38	156.50	2	6,977	0.03%
2021/06/25	9	156.28	11	157.27	155.00	-2	6,965	-0.03%
2021/06/24	18	155.00	31	156.11	155.50	-13	6,906	-0.19%
2021/06/23	4	151.88	7	152.43	152.00	-3	6,737	-0.04%
2021/06/22	9	149.94	8.5	150.03	148.50	0.5	6,674	0.01%
2021/06/21	6.5	149.08	7.5	149.50	149.50	-1	6,650	-0.02%
2021/06/18	5	150.90	3.6	150.83	149.00	1.4	6,656	0.02%
2021/06/17	4.6	149.95	4	149.63	151.00	0.6	6,696	0.01%
2021/06/16	8	149.81	5	152.80	148.50	3	6,684	0.04%
2021/06/15	15.2	150.37	16	149.94	151.00	-0.8	6,544	-0.01%
2021/06/11	7.5	148.87	6	149.50	147.00	1.5	6,582	0.02%
2021/06/10	18	148.58	26	147.94	147.00	-8	6,566	-0.12%
2021/06/09	9	141.00	11	140.86	141.00	-2	6,218	-0.03%
2021/06/08	1	138.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	8	137.50	2.4	138.96	138.50	5.6	6,302	0.09%
2021/06/04	9.2	139.95	9	138.06	140.00	0.2	6,304	0.00%
2021/06/03	2	138.00	5.5	138.57	137.50	-3.5	6,390	-0.05%
2021/06/02	12.7	137.68	2	137.00	136.00	10.7	6,376	0.17%
2021/06/01	3	143.00	4	143.13	143.00	-1	6,310	-0.02%
2021/05/28	3.1	140.15	3.2	140.75	141.50	-0.1	6,278	0.00%
2021/05/27	21.2	138.22	28	139.04	138.00	-6.8	6,266	-0.11%
2021/05/26	8	137.07	12	139.50	135.50	-4	6,186	-0.06%
2021/05/25	0	0.00	7	131.64	135.00	-7	5,925	-0.12%
2021/05/24	5	122.20	7	120.86	123.00	-2	5,848	-0.03%
2021/05/21	2	119.00	1	120.00	122.00	1	5,878	0.02%
2021/05/20	8	117.94	11	121.64	117.00	-3	5,981	-0.05%
2021/05/19	7	121.07	6.5	119.50	121.50	0.5	6,021	0.01%
2021/05/18	16	121.69	10	120.00	123.00	6	6,011	0.10%
2021/05/17	16.5	116.36	19	115.92	117.00	-2.5	6,035	-0.04%
2021/05/14	6	120.17	1.2	121.42	116.00	4.8	6,001	0.08%
2021/05/13	5	117.10	11.5	117.35	121.50	-6.5	6,052	-0.11%
2021/05/12	5.5	111.96	30	109.78	113.00	-24.5	6,237	-0.39%
2021/05/11	4	121.50	0.3	124.00	119.00	3.7	6,303	0.06%
2021/05/10	3.3	131.07	1	133.00	129.50	2.3	6,376	0.04%
2021/05/07	3.2	134.54	5	130.10	134.50	-1.8	6,490	-0.03%
2021/05/06	3.5	127.50	10	126.95	124.00	-6.5	6,531	-0.10%
2021/05/05	14.4	130.31	14	131.64	127.00	0.4	6,646	0.01%
2021/05/04	12	130.70	31.5	131.31	129.00	-19.5	6,867	-0.28%
2021/05/03	25.6	144.82	5	143.00	141.50	20.6	7,454	0.28%
2021/04/29	7.1	157.00	4	159.00	156.00	3.1	7,692	0.04%
2021/04/28	17	159.06	12	159.75	158.00	5	7,845	0.06%
2021/04/27	20	157.78	14	156.82	159.00	6	7,982	0.08%
2021/04/26	9	151.67	8	152.81	152.00	1	8,109	0.01%
2021/04/23	14	151.39	12.3	151.11	152.00	1.7	8,168	0.02%
2021/04/22	10.4	150.62	8	153.50	148.50	2.4	8,232	0.03%
2021/04/21	6	155.92	4	157.25	156.00	2	8,435	0.02%
2021/04/20	15	159.00	14.3	157.92	159.00	0.7	8,825	0.01%
2021/04/19	10	158.00	12.1	155.27	158.00	-2.1	9,012	-0.02%
2021/04/16	3	154.33	3.1	155.06	152.50	-0.1	9,471	0.00%
2021/04/15	2	152.75	0	0.00	156.00	2	9,474	0.02%
2021/04/14	7.2	155.95	2	153.75	155.00	5.2	9,509	0.06%
2021/04/13	3.2	160.47	2.1	159.78	158.50	1.1	9,638	0.01%
2021/04/12	8	168.00	7	165.64	163.00	1	9,678	0.01%
2021/04/09	11	167.36	10	167.35	164.00	1	9,762	0.01%
2021/04/08	12	168.25	6.1	169.34	166.50	5.9	9,878	0.06%
2021/04/07	32	164.89	14.1	165.85	165.50	17.9	9,876	0.18%
2021/04/06	2	155.75	10.8	155.07	157.00	-8.8	9,798	-0.09%
2021/04/01	14.1	156.78	19	155.71	153.00	-4.9	10,358	-0.05%
2021/03/31	120.1	155.87	11	153.14	156.00	109.1	10,433	1.05%	大買/鉅額交易
2021/03/30	37	148.69	7	148.07	149.00	30	10,451	0.29%
2021/03/29	25	146.74	22	147.37	147.50	3	10,529	0.03%
2021/03/26	7.1	145.20	7	143.79	145.50	0.1	10,544	0.00%
2021/03/25	2	140.50	2	141.00	141.00	0	10,589	0.00%
2021/03/24	15	143.03	11	144.00	142.50	4	10,613	0.04%
2021/03/23	12.1	142.38	27	142.59	142.50	-14.9	10,681	-0.14%
2021/03/22	11.5	141.09	8	141.00	141.00	3.5	10,744	0.03%
2021/03/19	7	145.14	4	145.38	144.50	3	10,707	0.03%
2021/03/18	8	147.94	8	147.69	148.00	0	10,725	0.00%
2021/03/17	20	146.58	16	148.31	146.00	4	10,821	0.04%
2021/03/16	7	147.00	7	147.29	146.50	0	10,811	0.00%
2021/03/15	4	147.88	1	151.50	147.50	3	10,953	0.03%
2021/03/12	15.1	152.99	17.5	152.23	152.00	-2.4	10,983	-0.02%
2021/03/11	4.1	149.74	23	149.70	150.50	-19	11,073	-0.17%
2021/03/10	5	149.40	5	149.60	148.00	0	11,186	0.00%
2021/03/09	6.3	147.48	12	148.00	149.50	-5.7	11,559	-0.05%
2021/03/08	9	156.44	6.1	158.97	152.50	2.9	12,197	0.02%
2021/03/05	5	156.00	4	157.13	156.50	1	12,262	0.01%
2021/03/04	5	160.00	2	159.75	158.00	3	12,337	0.02%
2021/03/03	5	160.60	4	162.00	163.00	1	12,440	0.01%
2021/03/02	9	162.11	11	163.02	161.00	-2	12,817	-0.02%
2021/02/26	10.1	159.61	6	161.33	159.50	4.1	12,899	0.03%
2021/02/25	5.4	167.31	2.1	168.95	166.00	3.3	12,939	0.03%
2021/02/24	15	166.90	16	169.59	166.50	-1	13,244	-0.01%
2021/02/23	3.1	167.54	3	167.00	167.50	0.1	13,435	0.00%
2021/02/22	8	170.63	8.1	170.81	171.00	-0.1	13,582	0.00%
2021/02/19	7	166.79	8	166.38	167.00	-1	13,916	-0.01%
2021/02/18	3	163.83	2	164.75	164.50	1	14,899	0.01%
2021/02/17	7	163.21	10.1	163.85	164.50	-3.1	15,466	-0.02%
2021/02/05	5.2	158.11	5	157.10	156.00	0.2	15,559	0.00%
2021/02/04	14	157.39	18	158.39	159.50	-4	15,583	-0.03%
2021/02/03	25.1	167.58	17	167.56	163.00	8.1	15,439	0.05%
2021/02/02	12	165.83	21	161.90	168.00	-9	15,199	-0.06%
2021/02/01	8.1	152.13	8	154.44	155.50	0.1	15,066	0.00%
2021/01/29	8	159.43	44.1	160.81	155.00	-36.1	14,987	-0.24%
2021/01/28	13.3	161.78	8	162.06	160.00	5.3	14,856	0.04%
2021/01/27	17	165.77	22	167.57	166.50	-5	14,893	-0.03%
2021/01/26	19.1	166.79	12.1	170.39	163.00	7	14,728	0.05%
2021/01/25	57.1	172.30	41	171.65	167.00	16.1	14,401	0.11%
2021/01/22	34.1	162.23	29	160.14	166.00	5.1	13,660	0.04%
2021/01/21	12	150.92	15	151.50	151.00	-3	13,328	-0.02%
2021/01/20	18	148.42	22	149.57	146.50	-4	13,151	-0.03%
2021/01/19	19	149.05	26.3	148.28	150.00	-7.3	12,974	-0.06%
2021/01/18	11.2	140.38	4.6	141.92	142.50	6.7	12,790	0.05%
2021/01/15	8	144.50	4	145.75	142.50	4	12,768	0.03%
2021/01/14	21	148.74	23.1	149.22	146.00	-2.1	12,692	-0.02%
2021/01/13	11.6	147.53	15	147.37	149.00	-3.4	12,473	-0.03%
2021/01/12	33.1	142.67	27	142.31	140.00	6.1	12,074	0.05%
2021/01/11	31	143.36	28	143.25	144.50	3	11,881	0.03%
2021/01/08	2	134.00	4	133.00	134.00	-2	11,457	-0.02%
2021/01/07	2	132.00	3	134.17	132.50	-1	11,486	-0.01%
2021/01/06	9	136.94	10	138.05	133.50	-1	11,728	-0.01%
2021/01/05	8	137.56	4	138.63	138.50	4	11,645	0.03%
2021/01/04	39.1	137.63	3	136.17	138.50	36.1	11,776	0.31%
2020/12/31	10.1	137.94	10	139.05	135.00	0.1	11,690	0.00%
2020/12/30	2	137.00	4	138.75	137.00	-2	11,732	-0.02%
2020/12/29	20	137.00	20	136.85	136.50	0	11,841	0.00%
2020/12/28	63	137.25	72.6	137.91	138.00	-9.6	11,835	-0.08%
2020/12/25	8	129.13	13	128.85	131.00	-5	11,339	-0.04%
2020/12/24	9	128.89	4.5	128.89	127.00	4.6	11,406	0.04%
2020/12/23	7	127.07	47	126.39	128.00	-40	11,591	-0.35%
2020/12/22	5	123.90	40.5	125.72	122.00	-35.5	11,699	-0.30%
2020/12/21	14	123.61	15	123.73	126.00	-1	11,830	-0.01%
2020/12/18	3	124.67	1.5	125.00	123.00	1.5	11,962	0.01%
2020/12/17	20	125.25	21	124.38	125.50	-1	12,014	-0.01%
2020/12/16	17	123.18	20	123.28	123.50	-3	12,000	-0.02%
2020/12/15	6	119.25	7	119.50	119.00	-1	12,041	-0.01%
2020/12/14	2	121.00	2	124.50	121.00	0	12,254	0.00%
2020/12/11	7	121.14	7	123.71	121.50	0	12,564	0.00%
2020/12/10	8	124.88	8	125.56	125.00	0	12,969	0.00%
2020/12/09	10	129.25	13	129.15	128.50	-3	13,476	-0.02%
2020/12/08	11	124.18	11	124.18	124.50	0	13,588	0.00%
2020/12/07	11	124.05	9	124.33	123.00	2	13,556	0.01%
2020/12/04	25.1	129.00	26	128.58	129.00	-1	13,392	-0.01%
2020/12/03	36	131.50	32	131.00	128.00	4	13,218	0.03%
2020/12/02	37	129.32	43.3	129.33	131.00	-6.3	12,834	-0.05%
2020/12/01	3	123.50	5	122.10	123.50	-2	12,089	-0.02%
2020/11/30	7	121.86	4	123.00	121.50	3	12,080	0.02%
2020/11/27	12	123.17	4	124.00	122.00	8	11,996	0.07%
2020/11/26	26	124.44	28.5	124.04	124.50	-2.5	11,870	-0.02%
2020/11/25	15	118.73	7	118.93	117.00	8	11,431	0.07%
2020/11/24	5.5	121.35	2	120.50	120.50	3.5	11,304	0.03%
2020/11/23	50	126.24	25	125.16	122.00	25	11,216	0.22%
2020/11/20	5.2	121.00	19	121.05	126.00	-13.8	10,951	-0.13%
2020/11/19	21	121.43	12	122.79	121.00	9	10,676	0.08%
2020/11/18	34	120.68	46	120.36	121.50	-12	10,487	-0.11%
2020/11/17	89.1	124.31	50.2	122.17	118.50	38.9	10,075	0.39%
2020/11/16	14	117.07	50	118.47	119.00	-36	9,131	-0.39%
2020/11/13	12	108.46	21	106.40	108.50	-9	8,563	-0.11%
2020/11/12	11	104.55	15	103.50	104.50	-4	8,433	-0.05%
2020/11/11	10	102.50	12	102.21	102.50	-2	8,359	-0.02%
2020/11/10	2	100.50	3	101.67	100.50	-1	8,369	-0.01%
2020/11/09	3.5	103.93	4	103.88	104.00	-0.5	8,364	-0.01%
2020/11/06	8	103.19	9	103.89	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	3	101.67	103.00	-3	8,347	-0.04%
2020/11/04	51	103.35	48	102.84	102.50	3	8,368	0.04%
2020/11/03	7	100.86	5	100.70	100.50	2	8,487	0.02%
2020/11/02	1	100.00	13	99.12	99.50	-12	8,522	-0.14%
2020/10/30	10	99.78	14	100.08	98.50	-4	8,509	-0.05%
2020/10/29	3.1	100.21	6	99.83	100.50	-2.9	8,513	-0.03%
2020/10/28	8	103.25	3	102.83	102.00	5	8,516	0.06%
2020/10/27	7	104.07	9.1	102.51	104.50	-2.1	8,513	-0.02%
2020/10/26	4	102.88	2	102.25	102.00	2	8,498	0.02%
2020/10/23	17	103.85	14	102.93	104.00	3	8,564	0.04%
2020/10/22	6	101.25	6	101.58	101.00	0	8,547	0.00%
2020/10/21	12	102.63	11	103.91	102.50	1	8,582	0.01%
2020/10/20	2	102.50	2	103.50	102.50	0	8,585	0.00%
2020/10/19	5	102.70	3	102.67	103.00	2	8,628	0.02%
2020/10/16	11	102.36	21	103.81	101.00	-10	8,639	-0.12%
2020/10/15	15	104.33	10	104.05	103.50	5	8,629	0.06%
2020/10/14	54	107.47	38	106.75	105.00	16	8,754	0.18%
2020/10/13	40	104.96	43	105.48	106.00	-3	8,527	-0.04%
2020/10/12	14	105.07	15	104.97	106.00	-1	8,498	-0.01%
2020/10/08	6	102.25	9	102.06	101.00	-3	8,424	-0.04%
2020/10/07	48	104.67	36	105.81	102.50	12	8,470	0.14%
2020/10/06	27	104.57	10	104.60	104.50	17	8,478	0.20%
2020/10/05	6	102.58	11	102.82	103.50	-5	8,798	-0.06%
2020/09/30	13	100.83	19	100.62	101.50	-6	9,160	-0.07%
2020/09/29	14	100.68	11	101.04	101.00	3	9,258	0.03%
2020/09/28	20	100.77	64.1	100.11	102.00	-44.1	9,259	-0.48%
2020/09/25	51	95.61	57	97.96	94.60	-6	9,281	-0.06%
2020/09/24	66	98.18	63	98.90	97.10	3	9,450	0.03%
2020/09/23	86	101.55	89.1	99.60	102.00	-3.1	9,534	-0.03%
2020/09/22	32	97.70	31	97.19	98.00	1	9,348	0.01%
2020/09/21	8	98.64	15	98.87	97.40	-7	9,295	-0.08%
2020/09/18	7	98.74	7	99.51	98.60	0	9,229	0.00%
2020/09/17	38	101.32	26	101.17	100.00	12	9,114	0.13%
2020/09/16	53	101.43	37	100.92	100.00	16	8,922	0.18%
2020/09/15	46	101.56	64	100.03	102.00	-18	8,637	-0.21%
2020/09/14	38	99.23	46	98.74	96.70	-8	8,137	-0.10%
2020/09/11	25	93.54	85.3	92.66	95.30	-60.3	7,562	-0.80%
2020/09/10	36	89.29	41	89.85	89.20	-5	7,233	-0.07%
2020/09/09	35	88.87	44	87.42	89.00	-9	7,201	-0.12%
2020/09/08	3	87.23	5	88.16	88.20	-2	7,241	-0.03%
2020/09/07	48	87.81	36	88.89	87.40	12	7,315	0.16%
2020/09/04	25	87.19	23	86.73	87.40	2	7,363	0.03%
2020/09/03	18	88.42	13	89.52	88.00	5	7,371	0.07%
2020/09/02	24	87.15	25	86.33	87.30	-1	7,348	-0.01%
2020/09/01	11	85.17	10	85.76	85.10	1	7,370	0.01%
2020/08/31	4	86.30	5	87.90	86.30	-1	7,492	-0.01%
2020/08/28	23	87.14	23	87.17	87.20	0	7,879	0.00%
2020/08/27	5	88.00	3	89.67	88.10	2	7,968	0.03%
2020/08/26	52	89.15	66	87.09	89.50	-14	8,010	-0.17%
2020/08/25	12	85.00	12	85.37	85.00	0	7,989	0.00%
2020/08/24	17	84.96	17	84.00	85.00	0	8,016	0.00%
2020/08/21	5	83.60	7	83.24	84.50	-2	8,076	-0.02%
2020/08/20	41	82.31	57	82.30	81.50	-16	8,083	-0.20%
2020/08/19	32	88.08	38	88.67	86.20	-6	8,041	-0.07%
2020/08/18	23	89.25	22	90.55	88.80	1	8,071	0.01%
2020/08/17	26	91.77	27	92.43	91.70	-1	8,058	-0.01%
2020/08/14	33	92.59	33	92.26	92.60	0	8,104	0.00%
2020/08/13	33	91.73	36	93.06	91.60	-3	8,157	-0.04%
2020/08/12	30	93.07	32	93.34	93.10	-2	8,303	-0.02%
2020/08/11	41	94.50	41	96.63	94.60	0	8,348	0.00%
2020/08/10	17	96.76	12	98.58	96.10	5	8,378	0.06%
2020/08/07	31	99.96	29	99.86	98.50	2	8,401	0.02%
2020/08/05	38.5	97.50	37	97.66	97.50	1.5	8,329	0.02%
2020/08/04	12	96.60	12	96.48	96.60	0	8,709	0.00%
2020/08/03	10	96.43	15.2	96.85	96.10	-5.2	9,128	-0.06%
2020/07/31	37	96.94	39.3	94.74	97.20	-2.3	9,216	-0.02%
2020/07/30	52	94.43	47	94.26	94.50	5	9,312	0.05%
2020/07/29	61	93.63	62	92.68	93.80	-1	9,369	-0.01%
2020/07/28	34.2	93.18	36	95.43	91.90	-1.9	9,396	-0.02%
2020/07/27	14	96.06	9	96.61	95.90	5	9,428	0.05%
2020/07/24	35.1	96.60	28	99.04	96.10	7.1	9,679	0.07%
2020/07/23	23	98.75	19	98.99	98.60	4	9,680	0.04%
2020/07/22	16.3	98.90	17	98.68	99.10	-0.8	9,783	-0.01%
2020/07/21	31.3	97.46	22	97.22	97.70	9.3	9,763	0.09%
2020/07/20	34.2	95.49	30	95.56	95.40	4.2	9,771	0.04%
2020/07/17	41	98.25	33	98.94	97.20	8	9,794	0.08%
2020/07/16	1	98.00	2	96.25	96.30	-1	9,711	-0.01%
2020/07/15	5.1	97.92	9	96.99	96.00	-3.9	9,738	-0.04%
2020/07/14	10	98.48	10	99.60	97.70	0	9,932	0.00%
2020/07/13	9	102.06	10	101.85	102.00	-1	9,837	-0.01%
2020/07/10	30	102.10	23	102.39	101.00	7	9,772	0.07%
2020/07/09	71	109.42	54	109.32	107.00	17	9,605	0.18%
2020/07/08	43.1	105.45	46	106.65	110.50	-2.9	9,125	-0.03%
2020/07/07	54	102.26	66	100.44	101.00	-12	8,593	-0.14%
2020/07/06	24	100.52	13	100.39	101.00	11	8,494	0.13%
2020/07/03	24	100.18	22	100.16	98.20	2	8,424	0.02%
2020/07/02	52	98.69	34	99.26	99.10	18	8,282	0.22%
2020/07/01	15	95.04	21	94.56	95.60	-6	7,965	-0.08%
2020/06/30	5	89.50	0	0.00	90.50	5	7,750	0.06%
2020/06/29	5	90.32	4	90.45	90.60	1	7,847	0.01%
2020/06/24	1	92.20	2	92.70	91.90	-1	7,896	-0.01%
2020/06/23	28	93.43	25	93.09	92.20	3	8,098	0.04%
2020/06/22	64	93.43	7	94.10	93.40	57	8,226	0.69%
2020/06/19	45	93.58	53	94.14	93.40	-8	8,300	-0.10%
2020/06/18	64	93.14	63	92.99	93.10	1	8,361	0.01%
2020/06/17	39	92.73	38	93.00	93.00	1	8,467	0.01%
2020/06/16	79	93.22	74	92.30	93.30	5	8,585	0.06%
2020/06/15	43	90.01	49	91.75	89.90	-6	8,755	-0.07%
2020/06/12	64	91.36	67	89.42	91.40	-3	8,897	-0.03%
2020/06/11	24	90.47	27	93.21	90.10	-3	9,037	-0.03%
2020/06/10	87	94.50	87	94.61	94.50	0	9,128	0.00%
2020/06/09	60	93.70	63	93.53	93.70	-3	9,272	-0.03%
2020/06/08	37	93.27	34	94.74	93.00	3	9,412	0.03%
2020/06/05	108	93.97	105	94.09	94.00	3	9,435	0.03%	大買/大賣/
2020/06/04	65	93.50	68	95.06	93.50	-3	9,492	-0.03%
2020/06/03	56	94.31	94	95.99	93.70	-38	9,494	-0.40%
2020/06/02	62	92.06	65.1	93.14	91.10	-3.1	9,284	-0.03%
2020/06/01	164	91.84	162	91.37	91.90	2	9,379	0.02%	大買/大賣/
2020/05/29	10	88.61	73	88.72	90.80	-63	9,702	-0.65%
2020/05/28	58	87.96	57	89.28	87.80	1	9,720	0.01%
2020/05/27	129	89.09	130	89.48	88.80	-1	9,788	-0.01%	大買/大賣/
2020/05/26	98	88.48	95.3	89.18	88.50	2.7	9,806	0.03%
2020/05/25	130	88.67	131	86.64	88.80	-1	9,789	-0.01%	大買/大賣/
2020/05/22	67	85.64	63	87.33	85.90	4	9,781	0.04%
2020/05/21	85	88.66	84	87.09	88.80	1	9,752	0.01%
2020/05/20	36	85.49	38	85.97	85.30	-2	9,695	-0.02%
2020/05/19	68	86.66	67	86.39	86.70	1	9,667	0.01%
2020/05/18	82	86.10	73	87.95	85.80	9	9,616	0.09%
2020/05/15	65	90.95	60	92.99	91.10	5	9,483	0.05%
2020/05/14	64	92.43	63	93.90	92.30	1	9,493	0.01%
2020/05/13	79	95.22	98	94.03	95.30	-19	9,489	-0.20%
2020/05/12	43	93.85	35.6	95.92	93.40	7.4	9,548	0.08%
2020/05/11	88	98.74	61	99.49	97.50	27	9,540	0.28%
2020/05/08	39	95.55	48	94.98	96.10	-9	9,189	-0.10%
2020/05/07	51	91.28	46	90.90	91.40	5	8,821	0.06%
2020/05/06	55	89.37	62	90.30	89.00	-7	8,781	-0.08%
2020/05/05	49	89.01	52	89.33	88.50	-3	8,759	-0.03%
2020/05/04	25	88.55	22	88.89	88.50	3	9,065	0.03%
2020/04/30	18	91.17	16	92.61	90.60	2	9,148	0.02%
2020/04/29	65	92.21	69.1	93.15	91.50	-4.1	9,139	-0.04%
2020/04/28	89	89.57	88	89.48	89.80	1	8,958	0.01%
2020/04/27	56	88.78	49	89.20	88.70	7	9,014	0.08%
2020/04/24	52	87.44	57	87.41	87.60	-5	8,918	-0.06%
2020/04/23	69	87.45	58	88.13	87.00	11	8,920	0.12%
2020/04/22	55	87.40	56	85.57	87.50	-1	8,959	-0.01%
2020/04/21	53	86.59	42	88.35	86.10	11	8,978	0.12%
2020/04/20	17	87.74	23	87.00	87.90	-6	9,018	-0.07%
2020/04/17	48	89.93	54	91.85	88.10	-6	8,971	-0.07%
2020/04/16	77	87.70	89	87.58	87.80	-12	8,827	-0.14%
2020/04/15	30	87.83	20	88.22	87.80	10	8,853	0.11%
2020/04/14	35	87.65	22	86.79	88.00	13	9,047	0.14%
2020/04/13	0	0.00	14	84.80	85.30	-14	9,083	-0.15%
2020/04/10	7	86.83	2	86.75	86.20	5	9,123	0.05%
2020/04/09	2	89.25	2	88.00	86.50	0	9,195	0.00%
2020/04/08	2	90.10	10	90.66	89.60	-8	9,340	-0.09%
2020/04/07	10	86.11	19	87.41	87.30	-9	9,232	-0.10%
2020/04/06	5	80.76	4	80.68	81.20	1	9,085	0.01%
2020/04/01	72	79.24	22	78.82	79.50	50	9,076	0.55%
2020/03/31	79	78.02	81	79.05	77.90	-2	9,050	-0.02%
2020/03/30	93	77.63	110	75.55	78.40	-17	9,000	-0.19%	大賣/
2020/03/27	62	77.03	38	78.10	75.70	24	8,991	0.27%
2020/03/26	32	75.43	42	73.79	75.70	-10	8,840	-0.11%
2020/03/25	14	75.66	44	74.62	75.70	-30	8,754	-0.34%
2020/03/24	0	0.00	4.1	68.47	69.80	-4.1	8,674	-0.05%
2020/03/23	24	62.78	57	62.80	63.80	-33	8,641	-0.38%
2020/03/20	41	61.15	22	63.03	63.30	19	8,804	0.22%
2020/03/19	22	58.26	168	61.96	57.60	-146	8,700	-1.68%	大賣/鉅額交易
2020/03/18	42	69.94	39	71.15	64.00	3	8,591	0.03%
2020/03/17	46	72.68	40	74.56	70.50	6	8,513	0.07%
2020/03/16	73	79.10	68	79.82	75.60	5	8,509	0.06%
2020/03/13	47	79.77	32	81.81	83.50	15	8,405	0.18%
2020/03/12	41	86.11	48	89.66	87.70	-7	8,233	-0.09%
2020/03/11	10	93.00	17	94.18	92.40	-7	8,168	-0.09%
2020/03/10	61	94.30	41	92.69	95.90	20	8,272	0.24%
2020/03/09	32	93.44	53	95.16	92.40	-21	8,457	-0.25%
2020/03/06	136	99.67	49	100.04	98.60	87	8,419	1.03%	大買/
2020/03/05	67	99.89	28	99.63	99.60	39	8,434	0.46%
2020/03/04	134	98.05	129	98.42	96.80	5	8,409	0.06%	大買/大賣/
2020/03/03	18	95.82	18	96.66	95.70	0	8,435	0.00%
2020/03/02	158	93.98	171	90.58	94.40	-13	8,804	-0.15%	大買/大賣/
2020/02/27	115	90.57	103	96.23	90.00	12	9,012	0.13%	大買/大賣/
2020/02/26	67	96.21	78	97.02	96.00	-11	8,934	-0.12%
2020/02/25	81	97.75	77	94.32	97.80	4	8,892	0.04%
2020/02/24	54	95.26	43	96.02	95.00	11	8,833	0.12%
2020/02/21	80	97.61	62	97.81	97.80	18	8,794	0.20%
2020/02/20	48	97.69	39	98.81	97.60	9	8,782	0.10%
2020/02/19	14	97.70	15	97.69	97.70	-1	8,733	-0.01%
2020/02/18	34	97.19	35	97.85	96.50	-1	8,702	-0.01%
2020/02/17	18	97.43	19	98.04	97.20	-1	8,639	-0.01%
2020/02/14	41	99.87	35	100.14	99.90	6	8,553	0.07%
2020/02/13	38	102.43	48	102.53	100.00	-10	8,543	-0.12%
2020/02/12	21	101.57	21	102.62	101.00	0	8,589	0.00%
2020/02/11	0	0.00	4	98.03	99.70	-4	8,629	-0.05%
2020/02/10	3	94.70	12	93.80	95.40	-9	8,773	-0.10%
2020/02/07	30	99.54	20	99.09	97.00	10	9,047	0.11%
2020/02/06	231	100.32	12	99.53	100.50	219	9,113	2.40%	大買/鉅額交易
2020/02/05	73	98.80	75	100.14	97.80	-2	9,034	-0.02%
2020/02/04	151	96.31	161	95.89	96.40	-10	8,705	-0.11%	大買/大賣/
2020/02/03	173	94.58	180	92.46	94.90	-7	8,610	-0.08%	大買/大賣/
2020/01/31	124	90.75	121	89.57	91.20	3	8,511	0.04%	大買/大賣/
2020/01/30	48	89.92	83	91.15	87.30	-35	8,531	-0.41%
2020/01/20	58	96.79	63	95.17	96.90	-5	8,456	-0.06%
2020/01/17	59	94.68	60	95.44	94.50	-1	8,431	-0.01%
2020/01/16	85	95.19	84	94.23	95.30	1	8,427	0.01%
2020/01/15	6	96.22	7	96.51	95.80	-1	8,401	-0.01%
2020/01/14	69	94.86	71	94.04	95.20	-2	8,835	-0.02%
2020/01/13	59	90.66	57	90.43	90.70	2	9,053	0.02%
2020/01/10	30	88.78	22	89.40	89.30	8	9,268	0.09%
2020/01/09	44	91.50	38	91.60	91.80	6	9,510	0.06%
2020/01/08	73	91.95	54	93.16	90.20	19	10,031	0.19%
2020/01/07	31	98.48	29	99.75	97.60	2	10,026	0.02%
2020/01/06	38	100.34	31	101.84	100.00	7	10,400	0.07%
2020/01/03	6	102.58	18	101.69	101.50	-12	10,881	-0.11%
2020/01/02	23	104.70	23	103.62	105.00	0	11,064	0.00%
2019/12/31	19	99.50	13	99.12	99.50	6	10,948	0.05%
2019/12/30	18	99.61	30	100.31	99.00	-12	11,076	-0.11%
2019/12/27	9	101.33	8	101.44	101.50	1	11,597	0.01%
2019/12/26	16	100.01	13	100.17	100.00	3	11,658	0.03%
2019/12/25	26	99.84	24	99.75	100.00	2	11,688	0.02%
2019/12/24	17	99.08	13	99.42	98.30	4	11,747	0.03%
2019/12/23	9	101.17	9	104.00	99.90	0	11,804	0.00%
2019/12/20	6	104.00	2	106.00	103.50	4	11,897	0.03%
2019/12/19	4	105.50	5	105.90	105.50	-1	12,162	-0.01%
2019/12/18	12	107.00	8	108.63	106.00	4	12,220	0.03%
2019/12/17	27	109.13	36	109.03	109.50	-9	12,325	-0.07%
2019/12/16	5	104.60	6	104.67	104.50	-1	12,218	-0.01%
2019/12/13	20	105.90	20	105.95	104.50	0	12,755	0.00%
2019/12/12	5	104.50	6	104.50	104.50	-1	13,105	-0.01%
2019/12/11	24	104.56	17	104.62	104.00	7	13,238	0.05%
2019/12/10	11	102.05	9	102.67	102.00	2	13,436	0.01%
2019/12/09	13	105.15	13	105.23	103.50	0	13,574	0.00%
2019/12/06	38	105.21	38	105.58	105.50	0	13,831	0.00%
2019/12/05	32	105.27	26	106.44	104.00	6	14,405	0.04%
2019/12/04	22	108.32	22	110.93	107.50	0	14,663	0.00%
2019/12/03	43	108.37	43	106.71	108.50	0	14,865	0.00%
2019/12/02	21	105.26	21	107.02	106.00	0	15,401	0.00%
2019/11/29	34	111.99	20	112.48	111.50	14	15,404	0.09%
2019/11/28	70	112.70	69	114.60	112.00	1	15,298	0.01%
2019/11/27	17	110.88	15	111.73	111.00	2	14,921	0.01%
2019/11/26	6	104.75	13	105.88	108.50	-7	14,529	-0.05%
2019/11/22	3	96.13	0	0.00	97.40	3	14,415	0.02%
2019/11/21	1	93.90	2	92.95	94.20	-1	14,551	-0.01%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/19	1	97.50	0	0.00	97.50	1	14,688	0.01%
2019/11/13	5	100.30	0	0.00	102.00	5	14,962	0.03%
2019/11/12	0	0.00	15	99.13	98.10	-15	15,137	-0.10%
2019/11/11	46	103.95	51	105.09	103.00	-5	15,473	-0.03%
2019/11/08	40	109.75	31	110.16	108.50	9	15,364	0.06%
2019/11/07	33	110.11	26	112.37	109.50	7	15,210	0.05%
2019/11/06	24	116.06	15	119.80	115.00	9	15,132	0.06%
2019/11/05	11	122.95	14	121.29	124.00	-3	14,872	-0.02%
2019/11/04	4	114.88	0	0.00	115.00	4	14,941	0.03%
2019/11/01	0	0.00	1	114.50	114.50	-1	15,078	-0.01%
2019/10/31	1	110.00	10	113.00	108.50	-9	15,118	-0.06%
2019/10/30	10	111.00	4	110.00	112.00	6	15,199	0.04%
2019/10/29	2	113.25	2	116.75	109.50	0	15,252	0.00%
2019/10/28	11	116.00	1	118.00	116.50	10	15,252	0.07%
2019/10/25	3	116.00	0	0.00	113.50	3	15,235	0.02%
2019/10/24	1	116.50	4	115.88	115.50	-3	15,301	-0.02%
2019/10/23	6	116.00	15.2	118.38	115.00	-9.2	15,372	-0.06%
2019/10/22	237	118.94	167.2	117.76	119.00	69.9	15,430	0.45%	大買/大賣/
2019/10/21	132	112.57	101	109.97	113.00	31	15,094	0.21%	大買/大賣/
2019/10/18	66	108.96	78	109.83	108.00	-12	15,045	-0.08%
2019/10/17	130	108.38	56	103.88	110.00	74	15,039	0.49%	大買/
2019/10/16	27	108.07	8	106.25	100.50	19	14,737	0.13%
2019/10/15	38	106.47	34	106.60	106.00	4	14,272	0.03%
2019/10/14	91.3	108.37	73	106.84	107.50	18.3	14,100	0.13%
2019/10/09	388	99.72	400	93.20	100.50	-12	13,740	-0.09%	大買/大賣/
2019/10/08	173	91.14	195	90.32	91.40	-22	13,266	-0.17%	大買/大賣/
2019/10/07	146	88.73	139	88.46	88.70	7	13,351	0.05%	大買/大賣/
2019/10/04	131	87.78	136	88.51	87.60	-5	13,312	-0.04%	大買/大賣/
2019/10/03	154	88.71	150	88.80	88.30	4	13,326	0.03%	大買/大賣/
2019/10/02	59	85.58	41	85.28	85.80	18	12,862	0.14%
2019/10/01	28	84.61	35	84.15	84.70	-7	12,819	-0.05%
2019/09/27	371	83.73	368.2	82.55	83.90	2.9	12,934	0.02%	大買/大賣/
2019/09/26	382	84.41	378	83.69	84.40	4	12,980	0.03%	大買/大賣/
2019/09/25	436	83.82	440	82.98	83.90	-4	12,975	-0.03%	大買/大賣/
2019/09/24	128	83.14	195.2	84.76	82.60	-67.2	13,061	-0.51%	大買/大賣/
2019/09/23	316	87.50	289	87.84	87.50	27	12,912	0.21%	大買/大賣/
2019/09/20	368	86.92	369	86.68	87.30	-1	13,227	-0.01%	大買/大賣/
2019/09/19	358	86.36	357.2	86.39	86.60	0.9	13,442	0.01%	大買/大賣/
2019/09/18	279	86.60	281	86.65	86.00	-2	13,397	-0.01%	大買/大賣/
2019/09/17	170	84.68	187	86.11	85.40	-17	12,890	-0.13%	大買/大賣/
2019/09/16	345	83.90	343	82.60	84.00	2	12,510	0.02%	大買/大賣/
2019/09/12	184	82.25	201	82.67	82.00	-17	12,372	-0.14%	大買/大賣/
2019/09/11	125	80.72	135.5	81.63	80.50	-10.5	12,101	-0.09%	大買/大賣/
2019/09/10	188	81.14	155	80.93	81.20	33	11,925	0.28%	大買/大賣/
2019/09/09	134	82.22	122	81.66	83.00	12	11,628	0.10%	大買/大賣/
2019/09/06	39	78.18	52	78.85	78.00	-13	10,977	-0.12%
2019/09/05	88	76.71	95	77.07	76.20	-7	10,564	-0.07%
2019/09/04	189	75.67	233	73.65	77.10	-44	10,169	-0.43%	大買/大賣/
2019/09/03	102	70.20	94	70.21	70.10	8	9,589	0.08%	大買/
2019/09/02	80	68.69	80	67.29	68.70	0	9,455	0.00%
2019/08/30	46	67.02	37	68.24	67.00	9	9,453	0.10%
2019/08/29	196	67.48	195	66.43	67.50	1	9,601	0.01%	大買/大賣/
2019/08/28	128	65.82	127	65.90	65.90	1	9,688	0.01%	大買/大賣/
2019/08/27	158	65.78	104	66.72	66.00	54	9,756	0.55%	大買/大賣/
2019/08/26	112	66.04	107	66.40	66.00	5	9,649	0.05%	大買/大賣/
2019/08/23	42	69.50	40	70.90	69.50	2	9,512	0.02%
2019/08/22	71	71.39	70	72.01	71.50	1	9,384	0.01%
2019/08/21	83	71.38	84	70.65	71.40	-1	9,339	-0.01%
2019/08/20	31	70.63	31	71.78	70.50	0	9,302	0.00%
2019/08/19	15	70.80	53	70.79	70.80	-38	9,206	-0.41%
2019/08/16	65	70.29	52	71.53	70.10	13	9,176	0.14%
2019/08/15	100	71.20	95	72.15	71.20	5	9,143	0.05%
2019/08/14	127	74.34	123	74.84	74.20	4	9,003	0.04%	大買/大賣/
2019/08/13	84	71.29	86	71.17	71.30	-2	8,675	-0.02%
2019/08/12	53	71.12	83	71.61	71.10	-30	8,647	-0.35%
2019/08/08	130	71.43	134	70.94	71.40	-4	8,592	-0.05%	大買/大賣/
2019/08/07	141	69.89	143	69.31	69.90	-2	8,444	-0.02%	大買/大賣/
2019/08/06	357	68.96	343	66.88	69.20	14	8,398	0.17%	大買/大賣/
2019/08/05	44	67.53	33	71.33	66.80	11	8,224	0.13%
2019/08/02	415	72.68	415	71.25	72.70	0	8,045	0.00%	大買/大賣/
2019/08/01	453	73.32	455	71.29	73.50	-2	7,985	-0.03%	大買/大賣/
2019/07/31	235	71.11	424	70.81	71.00	-189	7,850	-2.41%	大買/大賣/鉅額交易
2019/07/30	236	71.58	253	72.59	71.70	-17	7,746	-0.22%	大買/大賣/
2019/07/29	266	73.77	267	73.78	73.80	-1	7,627	-0.01%	大買/大賣/
2019/07/26	323	74.25	302	73.77	74.30	21	7,588	0.28%	大買/大賣/
2019/07/25	241	74.59	263	72.98	74.60	-22	7,550	-0.29%	大買/大賣/
2019/07/24	164	73.03	185	73.75	72.80	-21	7,436	-0.28%	大買/大賣/
2019/07/23	288	72.89	258	74.14	72.80	30	7,315	0.41%	大買/大賣/
2019/07/22	270	74.08	236	73.96	74.00	34	7,166	0.47%	大買/大賣/
2019/07/19	132	72.31	129	71.17	72.40	3	6,836	0.04%	大買/大賣/
2019/07/18	210	68.73	210	68.69	68.90	0	6,579	0.00%	大買/大賣/
2019/07/17	188	69.48	188	69.30	69.00	0	6,507	0.00%	大買/大賣/
2019/07/16	86	68.60	84	69.98	68.50	2	6,374	0.03%
2019/07/15	120	69.70	116	71.15	69.80	4	6,340	0.06%	大買/大賣/
2019/07/12	148	72.01	145	72.05	72.00	3	6,566	0.05%	大買/大賣/
2019/07/11	166	72.73	144	71.78	72.50	22	6,451	0.34%	大買/大賣/
2019/07/10	23	68.24	43	67.74	68.40	-20	6,067	-0.33%
2019/07/09	204	67.50	203	67.42	67.50	1	5,994	0.02%	大買/大賣/
2019/07/08	101	66.38	183	65.90	66.40	-82	5,837	-1.40%	大買/大賣/
2019/07/05	205	65.07	225	64.65	65.10	-20	5,746	-0.35%	大買/大賣/
2019/07/04	182	64.07	183	64.64	64.00	-1	5,678	-0.02%	大買/大賣/
2019/07/03	166	65.41	171	66.46	65.00	-5	5,522	-0.09%	大買/大賣/
2019/07/02	50	65.64	54	64.89	66.00	-4	5,438	-0.07%
2019/07/01	36	65.95	35	65.89	65.60	1	5,352	0.02%
2019/06/28	133	64.49	135	64.44	64.50	-2	5,160	-0.04%	大買/大賣/
2019/06/27	139	64.31	162	62.83	65.00	-23	5,060	-0.45%	大買/大賣/
2019/06/26	19	59.75	200	58.95	60.20	-181	4,783	-3.78%	大賣/鉅額交易
2019/06/25	49	57.10	150	57.09	57.10	-101	4,876	-2.07%	大賣/鉅額交易
2019/06/24	3	56.90	12	57.57	57.40	-9	5,093	-0.18%
2019/06/21	2	57.85	7	57.26	56.10	-5	5,048	-0.10%
2019/06/20	1	56.10	15	56.32	56.60	-14	4,983	-0.28%
2019/06/19	546	55.04	3	54.80	55.10	543	5,046	10.76%	大買/鉅額交易
2019/06/18	26	52.97	19	53.50	53.00	7	4,947	0.14%
2019/06/17	46	52.79	51	52.30	52.80	-5	4,964	-0.10%
2019/06/14	43	52.11	34	52.69	52.00	9	5,048	0.18%
2019/06/13	58	52.92	58	52.37	53.00	0	5,187	0.00%
2019/06/12	36	52.18	33	53.05	52.10	3	5,480	0.05%
2019/06/11	45	52.03	47	51.48	52.10	-2	5,405	-0.04%
2019/06/10	55	51.49	68	51.55	51.50	-13	5,338	-0.24%
2019/06/06	109	50.77	182	49.85	50.80	-73	5,275	-1.38%	大買/大賣/
2019/06/05	152	50.01	163	50.11	49.95	-11	5,209	-0.21%	大買/大賣/
2019/06/04	74	48.53	103	48.54	48.55	-29	5,016	-0.58%	大賣/
2019/06/03	26	46.37	199	46.09	48.15	-173	4,902	-3.53%	大賣/鉅額交易
2019/05/31	2	43.83	29	43.15	43.80	-27	4,754	-0.57%
2019/05/30	3	42.05	23	42.23	42.50	-20	4,751	-0.42%
2019/05/29	17	41.61	22	41.52	41.65	-5	4,759	-0.11%
2019/05/28	1	41.40	46	41.81	41.90	-45	4,771	-0.94%
2019/05/27	28	41.33	48	41.67	41.35	-20	4,812	-0.42%
2019/05/24	25	41.49	66	41.51	41.50	-41	4,878	-0.84%
2019/05/23	4	40.66	25	40.97	41.25	-21	4,893	-0.43%
2019/05/22	41	42.10	40	43.09	41.80	1	4,936	0.02%
2019/05/21	52	41.19	76	41.35	42.20	-24	5,003	-0.48%
2019/05/20	70	41.23	33	42.98	41.40	37	5,012	0.74%
2019/05/17	35	43.88	35	45.09	43.80	0	5,016	0.00%
2019/05/16	100	45.41	80	46.71	45.25	20	5,312	0.38%
2019/05/15	41	47.51	70	47.58	47.50	-29	5,368	-0.54%
2019/05/14	28	46.62	67	46.63	46.70	-39	5,442	-0.72%
2019/05/13	89	48.46	32	50.20	47.80	57	5,543	1.03%
2019/05/10	39	50.28	37	51.46	51.00	2	5,558	0.04%
2019/05/09	130	50.50	96	51.32	50.40	34	5,544	0.61%	大買/
2019/05/08	62	50.63	33	50.51	50.70	29	5,517	0.53%
2019/05/07	74	51.20	36	51.19	51.20	38	5,530	0.69%
2019/05/06	57	50.71	36	51.30	50.70	21	5,630	0.37%
2019/05/03	65	52.70	42	52.85	52.70	23	5,628	0.41%
2019/05/02	21	52.82	117	52.12	53.00	-96	5,637	-1.70%	大賣/
2019/04/30	40	50.50	40	50.56	50.50	0	5,604	0.00%
2019/04/29	43	50.13	28	50.66	50.00	15	5,725	0.26%
2019/04/26	62	51.52	41	51.01	51.70	21	5,741	0.37%
2019/04/25	105	52.51	71	52.69	52.50	34	5,731	0.59%	大買/
2019/04/24	131	52.82	77	53.58	52.90	54	5,765	0.94%	大買/
2019/04/23	54	53.48	92	53.64	53.50	-38	5,780	-0.66%
2019/04/22	20	53.98	63	54.32	54.00	-43	5,789	-0.74%
2019/04/19	2	54.35	76	53.60	54.00	-74	5,830	-1.27%
2019/04/18	184	53.96	197	55.24	53.70	-13	5,847	-0.22%	大買/大賣/
2019/04/17	74	52.71	64	52.93	52.70	10	5,583	0.18%
2019/04/16	42	52.70	43	52.54	52.70	-1	5,734	-0.02%
2019/04/15	93	52.97	90	52.27	53.00	3	5,824	0.05%
2019/04/12	100	51.99	113	52.21	52.00	-13	5,956	-0.22%	大賣/
2019/04/11	45	53.10	45	54.32	53.10	0	6,111	0.00%
2019/04/10	32	54.00	82	54.21	54.00	-50	6,532	-0.77%
2019/04/09	52.6	54.05	65	54.50	54.00	-12.4	7,067	-0.17%
2019/04/08	7	54.36	33	54.93	54.30	-26	7,208	-0.36%
2019/04/03	20	53.22	34	53.34	53.30	-14	7,461	-0.19%
2019/04/02	7	54.76	23	55.20	54.30	-16	7,776	-0.21%
2019/04/01	12	55.05	1	54.40	54.00	11	7,759	0.14%
2019/03/29	2	55.70	5	55.36	54.00	-3	7,666	-0.04%
2019/03/28	29	55.59	12	56.16	52.80	17	7,511	0.23%
2019/03/27	4	52.75	31.2	51.20	53.90	-27.2	7,012	-0.39%
2019/03/26	40.2	49.00	42	49.03	49.00	-1.8	6,655	-0.03%
2019/03/25	65	48.45	57	48.86	48.45	8	6,643	0.12%
2019/03/22	42	49.85	37	50.08	49.90	5	6,623	0.08%
2019/03/21	69	48.85	68	48.99	48.85	1	6,491	0.02%
2019/03/20	140	48.83	143	49.18	48.80	-3	6,638	-0.05%	大買/大賣/
2019/03/19	0	49.05	158	49.01	49.05	-158	6,655	-2.37%	大賣/鉅額交易
2019/03/18	49	48.69	43	48.88	48.70	6	6,553	0.09%
2019/03/15	65	49.18	64	48.23	47.50	1	6,382	0.02%
2019/03/14	37	46.26	37	46.56	46.25	0	6,063	0.00%
2019/03/13	16	46.05	15	46.18	46.10	1	6,087	0.02%
2019/03/12	22	46.02	29	46.40	46.00	-7	6,160	-0.11%
2019/03/11	88	45.84	88	45.51	45.85	0	6,200	0.00%
2019/03/08	46	45.19	46	44.81	45.20	0	6,283	0.00%
2019/03/07	10	45.40	16	46.10	45.40	-6	6,448	-0.09%
2019/03/06	15	46.80	15	47.44	46.80	0	6,502	0.00%
2019/03/05	101	47.50	101	47.76	47.50	0	6,528	0.00%	大買/大賣/
2019/03/04	99	47.79	98	47.05	47.80	1	6,592	0.02%
2019/02/27	66	46.90	65	47.21	46.90	1	6,590	0.02%
2019/02/26	49	47.83	45	48.40	47.80	4	6,617	0.06%
2019/02/25	52	47.81	57	48.16	47.80	-5	6,610	-0.08%
2019/02/22	55	47.56	53	48.01	47.55	2	6,555	0.03%
2019/02/21	84	48.44	89	48.26	48.45	-5	6,544	-0.08%
2019/02/20	38	48.29	31	49.24	47.95	7	6,498	0.11%
2019/02/19	28	48.03	29	48.13	48.00	-1	6,403	-0.02%
2019/02/18	11	47.64	14	48.13	47.60	-3	6,414	-0.05%
2019/02/15	59	48.54	65	49.06	47.55	-6	6,359	-0.09%
2019/02/14	67	46.73	61	46.51	46.75	6	6,030	0.10%
2019/02/13	34	46.51	27	45.82	46.10	7	5,949	0.12%
2019/02/12	61	46.13	57	45.46	46.20	4	5,884	0.07%
2019/02/11	7	44.48	35	44.43	44.55	-28	5,769	-0.49%
2019/01/29	14	43.15	13	43.49	43.15	1	5,798	0.02%
2019/01/28	39	44.12	39	44.32	44.10	0	5,802	0.00%
2019/01/25	51	44.24	53	44.21	44.15	-2	5,810	-0.03%
2019/01/24	46	43.41	47	43.59	43.40	-1	5,742	-0.02%
2019/01/23	56	43.30	56	43.04	43.30	0	5,746	0.00%
2019/01/22	30	42.52	58	43.05	42.50	-28	5,729	-0.49%
2019/01/21	46	43.14	27	43.22	42.90	19	5,709	0.33%
2019/01/18	50	43.07	27	43.18	42.95	23	5,604	0.41%
2019/01/17	79	43.09	62	43.77	43.05	17	5,601	0.30%
2019/01/16	37	44.72	24	45.02	44.40	13	5,581	0.23%
2019/01/15	46	44.94	46	45.09	44.95	0	5,569	0.00%
2019/01/14	14	44.91	16	45.89	44.70	-2	5,556	-0.04%
2019/01/11	70	45.12	69	45.79	45.25	1	5,558	0.02%
2019/01/10	33	45.55	30	45.94	45.50	3	5,491	0.05%
2019/01/09	52	45.28	34	46.13	45.10	18	5,407	0.33%
2019/01/08	38	45.70	73	45.66	45.70	-35	5,307	-0.66%
2019/01/07	83	44.54	52	46.18	44.15	31	5,135	0.60%
2019/01/04	37	44.50	63	44.76	45.00	-26	5,047	-0.52%
2019/01/03	88	46.23	57	47.27	45.85	31	4,916	0.63%
2019/01/02	62	48.40	75	48.43	48.50	-13	4,756	-0.27%
2018/12/28	68	46.49	124	46.54	47.90	-56	4,319	-1.30%	大賣/
2018/12/27	56	44.08	105	43.88	43.90	-49	3,808	-1.29%	大賣/
2018/12/26	199	42.71	85	45.02	42.00	114	3,655	3.12%	大買/鉅額交易
2018/12/25	61	44.29	293	42.81	44.85	-232	3,311	-7.01%	大賣/鉅額交易
2018/12/24	123	41.73	130	39.96	41.75	-7	2,931	-0.24%	大買/大賣/
2018/12/22	31	39.10	32	38.84	39.10	-1	2,883	-0.03%
2018/12/21	18	38.35	8	38.83	39.40	10	2,892	0.35%
2018/12/20	47	38.90	12	39.64	38.50	35	2,885	1.21%
2018/12/19	12	40.18	15	41.03	40.15	-3	2,911	-0.10%
2018/12/18	22	40.40	20	40.98	40.25	2	2,911	0.07%
2018/12/17	80	41.83	59	41.89	41.80	21	2,892	0.73%
2018/12/14	37	41.94	32	42.00	41.85	5	2,893	0.17%
2018/12/13	71	42.95	54	43.56	43.00	17	2,877	0.59%
2018/12/12	41	42.39	38	41.11	42.45	3	2,716	0.11%
2018/12/11	15	39.45	15	39.63	39.45	0	2,657	0.00%
2018/12/10	16	39.38	27	39.27	39.40	-11	2,707	-0.41%
2018/12/07	11	40.00	11	40.44	39.90	0	2,766	0.00%
2018/12/06	28	39.60	27	40.87	39.50	1	2,882	0.03%
2018/12/05	35	41.53	34	42.03	41.55	1	2,854	0.04%
2018/12/04	11	41.83	12	42.35	41.80	-1	2,842	-0.04%
2018/12/03	11	42.30	16	41.66	42.45	-5	2,839	-0.18%
2018/11/30	26	40.84	23	41.54	40.25	3	2,770	0.11%
2018/11/29	6	40.00	22	39.87	40.40	-16	2,639	-0.61%
2018/11/28	27	38.56	28	38.23	38.60	-1	2,650	-0.04%
2018/11/27	2	38.00	18	37.64	37.95	-16	2,627	-0.61%
2018/11/26	2	36.50	5	36.80	36.70	-3	2,557	-0.12%
2018/11/23	18	36.46	12	37.39	36.15	6	2,564	0.23%
2018/11/22	51	36.58	49	36.97	36.50	2	2,519	0.08%
2018/11/21	2	35.55	2	36.10	36.45	0	2,504	0.00%
2018/11/20	30	36.07	2	36.18	36.05	28	2,495	1.12%
2018/11/19	55	36.45	10	36.75	36.55	45	2,480	1.81%
2018/11/16	44	36.12	8	36.64	36.10	36	2,479	1.45%
2018/11/15	44	36.26	1	36.20	36.20	43	2,482	1.73%
2018/11/14	68	38.28	11	39.75	38.00	57	2,415	2.36%
2018/11/13	36	39.15	48	37.36	39.65	-12	2,406	-0.50%
2018/11/12	26	39.20	26	39.30	39.20	0	2,402	0.00%
2018/11/09	14	39.39	1	39.35	39.35	13	2,445	0.53%
2018/11/08	12	40.25	7	41.87	40.15	5	2,469	0.20%
2018/11/07	3	41.08	8	41.66	41.35	-5	2,494	-0.20%
2018/11/06	34	41.12	74	41.49	41.00	-40	2,523	-1.58%
2018/11/05	6	40.80	14	40.63	40.90	-8	2,478	-0.32%
2018/11/02	1	40.05	4	40.43	40.30	-3	2,474	-0.12%
2018/11/01	10	39.80	58	39.72	39.80	-48	2,459	-1.95%
2018/10/31	0	0.00	35	38.03	38.40	-35	2,464	-1.42%
2018/10/30	1	36.00	71	36.41	36.80	-70	2,458	-2.85%
2018/10/29	11	35.30	37	36.40	36.20	-26	2,473	-1.05%
2018/10/26	83	35.54	8	36.08	35.90	75	2,504	2.99%
2018/10/25	42	36.38	5	36.77	36.50	37	2,539	1.46%
2018/10/24	35	39.40	24	39.69	39.40	11	2,583	0.43%
2018/10/23	56	40.28	42	41.36	40.25	14	2,666	0.53%
2018/10/22	8	42.33	90	42.53	42.35	-82	2,671	-3.07%
2018/10/19	30	41.23	51	41.43	42.45	-21	2,701	-0.78%
2018/10/18	5	40.45	28	40.69	40.45	-23	2,745	-0.84%
2018/10/17	2	40.58	21	40.75	40.45	-19	2,849	-0.67%
2018/10/16	21	39.95	21	40.66	39.95	0	2,978	0.00%
2018/10/15	1	39.00	36	39.42	40.00	-35	3,010	-1.16%
2018/10/12	3	38.17	11	38.61	39.30	-8	3,074	-0.26%
2018/10/11	7	37.50	5	37.89	37.50	2	3,112	0.06%
2018/10/09	4	42.03	12	42.45	41.65	-8	3,142	-0.25%
2018/10/08	23	43.02	5	44.35	42.75	18	3,154	0.57%
2018/10/05	45	43.64	10	44.95	43.55	35	3,258	1.07%
2018/10/04	67	46.22	1	46.20	46.20	66	3,325	1.98%
2018/10/03	37	47.73	16	48.56	47.70	21	3,350	0.63%
2018/10/02	15	49.20	16	49.51	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	11	48.96	49.40	-11	3,436	-0.32%
2018/09/28	18	48.35	18	49.07	48.35	0	3,507	0.00%
2018/09/27	19	48.75	37	49.05	48.75	-18	3,577	-0.50%
2018/09/26	22	49.50	20	49.93	49.40	2	3,633	0.06%
2018/09/25	1	48.80	5	48.70	49.10	-4	3,761	-0.11%
2018/09/21	0	0.00	42	47.51	48.20	-42	3,890	-1.08%
2018/09/20	56	46.70	28	47.83	46.70	28	4,035	0.69%
2018/09/19	12	47.95	12	49.13	47.70	0	4,123	0.00%
2018/09/18	4	48.13	6	48.28	48.55	-2	4,365	-0.05%
2018/09/17	1	49.05	35	48.74	49.00	-34	4,447	-0.76%
2018/09/14	0	0.00	41	47.43	48.70	-41	4,592	-0.89%
2018/09/13	14	46.34	26	46.59	46.70	-12	4,756	-0.25%
2018/09/12	33	46.75	2	46.35	45.70	31	4,871	0.64%
2018/09/11	8	50.55	32	50.30	50.50	-24	4,994	-0.48%
2018/09/10	66	51.05	4	50.08	49.55	62	5,604	1.11%
2018/09/07	17	54.68	5	55.10	54.50	12	6,257	0.19%
2018/09/06	45	56.30	47	57.16	56.30	-2	6,334	-0.03%
2018/09/05	8	57.65	3	57.73	57.00	5	6,570	0.08%
2018/09/04	28	58.41	31	58.47	57.90	-3	6,611	-0.05%
2018/09/03	18	55.86	31	56.20	55.80	-13	6,561	-0.20%
2018/08/31	3	57.20	1	57.50	57.50	2	6,616	0.03%
2018/08/30	7	58.10	5	58.60	58.00	2	6,861	0.03%
2018/08/29	5	58.00	5	58.00	58.00	0	6,964	0.00%
2018/08/28	12	57.72	13	58.29	57.60	-1	7,024	-0.01%
2018/08/27	2	57.70	0	0.00	57.60	2	7,060	0.03%
2018/08/24	3	56.47	0	0.00	56.30	3	7,115	0.04%
2018/08/23	12	56.82	0	0.00	56.80	12	7,142	0.17%
2018/08/22	0	0.00	10	58.30	57.80	-10	7,151	-0.14%
2018/08/21	104	57.38	3	56.87	57.40	101	7,158	1.41%	大買/鉅額交易
2018/08/17	35	55.90	10	57.30	55.90	25	7,281	0.34%
2018/08/16	57	56.74	6	56.80	56.80	51	7,284	0.70%
2018/08/15	6	57.45	1	57.40	57.40	5	7,251	0.07%
2018/08/14	2	57.65	87	57.02	59.00	-85	7,260	-1.17%
2018/08/13	42	54.30	22	55.49	55.10	20	7,271	0.28%
2018/08/10	11	58.78	24	59.10	58.70	-13	7,230	-0.18%
2018/08/09	5	59.50	45	59.92	59.50	-40	7,274	-0.55%
2018/08/08	2	61.20	20	61.29	60.40	-18	7,342	-0.25%
2018/08/07	22	61.23	33	61.08	61.00	-11	7,403	-0.15%
2018/08/06	1	60.60	6	60.42	60.60	-5	7,457	-0.07%
2018/08/03	0	0.00	5	60.60	60.30	-5	7,509	-0.07%
2018/08/02	4	59.73	37	60.00	60.20	-33	7,587	-0.43%
2018/08/01	0	0.00	14	60.19	60.60	-14	7,627	-0.18%
2018/07/31	10	58.55	61	58.34	58.50	-51	7,749	-0.66%
2018/07/30	40	57.76	10	60.60	57.10	30	7,696	0.39%
2018/07/27	5	61.76	5	62.20	62.20	0	7,659	0.00%
2018/07/26	2	62.10	21	62.20	62.00	-19	7,659	-0.25%
2018/07/25	26	62.05	13	61.52	61.40	13	7,631	0.17%
2018/07/24	20	61.23	7	61.40	61.60	13	7,564	0.17%
2018/07/23	6	61.25	37	61.22	61.00	-31	7,538	-0.41%
2018/07/20	17	67.91	19	68.77	67.70	-2	7,467	-0.03%
2018/07/19	123	68.55	5	68.80	68.50	118	7,479	1.58%	大買/鉅額交易
2018/07/18	43	69.47	28	70.61	69.20	15	7,561	0.20%
2018/07/17	28	71.45	18	71.67	71.10	10	7,634	0.13%
2018/07/16	4	73.43	6	73.77	73.00	-2	7,668	-0.03%
2018/07/13	13	74.59	6	74.70	74.10	7	7,717	0.09%
2018/07/12	15	72.89	50	72.42	74.30	-35	7,777	-0.45%
2018/07/11	3	71.30	37	70.70	71.50	-34	7,951	-0.43%
2018/07/10	8	70.39	54	70.03	71.20	-46	8,152	-0.56%
2018/07/09	71	68.92	69	69.77	68.80	2	8,229	0.02%
2018/07/06	3	67.37	16	69.69	70.00	-13	8,437	-0.15%
2018/07/05	32	69.75	39	70.67	69.30	-7	8,417	-0.08%
2018/07/04	56	69.54	50	70.15	69.50	6	8,517	0.07%
2018/07/03	56	70.01	39	71.90	69.30	17	8,542	0.20%
2018/07/02	10	74.75	7	77.09	74.00	3	8,382	0.04%
2018/06/29	9	76.61	12	76.54	76.80	-3	8,241	-0.04%
2018/06/28	18	75.29	15	76.35	75.00	3	8,087	0.04%
2018/06/27	21	76.60	38	76.18	75.20	-17	7,997	-0.21%
2018/06/26	14	72.90	5	73.22	73.30	9	7,753	0.12%
2018/06/25	5	75.62	0	0.00	74.00	5	7,689	0.07%
2018/06/22	32	77.61	11	76.75	74.60	21	7,564	0.28%
2018/06/21	19	73.42	19	74.47	74.50	0	7,364	0.00%
2018/06/20	77	69.58	32	72.13	70.10	45	7,220	0.62%
2018/06/19	76	77.96	61	78.80	75.80	15	6,988	0.21%
2018/06/15	56	77.86	111	76.64	78.70	-55	6,386	-0.86%	大賣/
2018/06/14	36	72.00	25	72.26	71.60	11	5,697	0.19%
2018/06/13	95	72.46	90	71.76	72.80	5	5,649	0.09%
2018/06/12	7	69.56	7	69.56	68.80	0	5,449	0.00%
2018/06/08	4	70.05	4	70.05	69.10	0	5,381	0.00%
2018/06/07	54	71.35	28	71.71	70.40	26	5,354	0.49%
2018/06/06	6	68.62	15	69.17	68.80	-9	5,211	-0.17%
2018/06/05	1	68.10	1	67.90	66.70	0	5,110	0.00%
2018/06/04	5	67.40	5	67.80	67.40	0	5,120	0.00%
2018/06/01	20	67.27	16	66.99	67.30	4	5,098	0.08%
2018/05/31	17	65.96	17	66.22	66.00	0	5,079	0.00%
2018/05/30	37	65.47	38	65.25	65.50	-1	5,094	-0.02%
2018/05/29	7	66.44	8	66.89	66.30	-1	5,095	-0.02%
2018/05/28	18	67.32	15	67.45	67.70	3	5,067	0.06%
2018/05/25	25	66.24	30	65.94	66.30	-5	5,030	-0.10%
2018/05/24	17	64.41	17	64.59	64.40	0	4,960	0.00%
2018/05/23	2	64.05	1	64.00	63.60	1	4,964	0.02%
2018/05/22	6	64.90	4	64.83	64.20	2	5,011	0.04%
2018/05/21	17	64.78	16	64.77	64.80	1	5,012	0.02%
2018/05/18	38	63.29	42	63.40	63.30	-4	4,974	-0.08%
2018/05/17	71	63.68	71	64.00	63.60	0	5,028	0.00%
2018/05/16	39	63.53	37	64.59	63.40	2	5,027	0.04%
2018/05/15	21	66.03	21	68.13	65.70	0	5,024	0.00%
2018/05/14	23	68.16	22	68.42	68.00	1	5,097	0.02%
2018/05/11	19	68.01	11	69.31	67.50	8	5,060	0.16%
2018/05/10	19	68.63	30	68.69	68.60	-11	5,084	-0.22%
2018/05/09	29	67.72	30	68.31	67.20	-1	5,131	-0.02%
2018/05/08	29	66.85	23	67.55	67.10	6	5,160	0.12%
2018/05/07	10	64.60	15	65.04	64.60	-5	5,373	-0.09%
2018/05/04	44	64.11	44	64.90	64.00	0	5,382	0.00%
2018/05/03	25	62.50	30	63.02	62.50	-5	5,331	-0.09%
2018/05/02	1	62.70	22	63.06	63.30	-21	5,381	-0.39%
2018/04/30	4	61.63	7	61.86	62.20	-3	5,457	-0.05%
2018/04/27	73	61.33	74	61.88	61.00	-1	5,518	-0.02%
2018/04/26	21	60.05	12	59.98	59.70	9	5,516	0.16%
2018/04/25	4	62.03	1	63.00	62.50	3	5,500	0.05%
2018/04/24	7	61.01	22	61.80	61.90	-15	5,534	-0.27%
2018/04/23	26	65.72	20	66.95	65.10	6	5,446	0.11%
2018/04/20	35	68.82	7	70.23	68.80	28	5,457	0.51%
2018/04/19	17	72.25	9	73.02	72.00	8	5,521	0.14%
2018/04/18	26	71.82	44	72.24	72.60	-18	5,457	-0.33%
2018/04/17	50	72.29	35	74.13	71.00	15	5,323	0.28%
2018/04/16	10	72.20	40	72.47	73.90	-30	5,120	-0.59%
2018/04/13	9	69.58	37	69.23	69.50	-28	5,003	-0.56%
2018/04/12	8	68.41	17	68.45	68.10	-9	4,916	-0.18%
2018/04/11	4	65.60	25	65.65	65.60	-21	4,770	-0.44%
2018/04/10	54	67.62	17	68.17	65.20	37	4,870	0.76%
2018/04/09	0	0.00	9	64.60	65.60	-9	4,948	-0.18%
2018/04/03	6	59.50	6	59.37	59.70	0	4,918	0.00%
2018/03/30	3	61.53	1	62.40	61.00	2	5,215	0.04%
2018/03/29	6	62.38	5	62.00	61.90	1	5,457	0.02%
2018/03/28	19	62.06	6	62.37	62.80	13	5,551	0.23%
2018/03/27	0	0.00	8	62.58	62.40	-8	5,731	-0.14%
2018/03/26	4	62.68	3	62.77	62.60	1	5,896	0.02%
2018/03/23	5	62.58	2	63.00	63.20	3	6,013	0.05%
2018/03/22	4	65.33	13	65.30	64.20	-9	6,360	-0.14%
2018/03/21	12	65.40	3	65.43	65.80	9	6,585	0.14%
2018/03/20	2	64.90	2	64.50	64.90	0	6,685	0.00%
2018/03/19	3	64.73	2	64.40	63.60	1	6,963	0.01%
2018/03/16	6	66.50	5	67.12	65.60	1	7,111	0.01%
2018/03/15	2	68.25	0	0.00	67.30	2	7,364	0.03%
2018/03/14	7	67.64	8	68.21	67.30	-1	7,818	-0.01%
2018/03/13	5	67.38	2	67.55	67.60	3	8,097	0.04%
2018/03/12	2	66.90	6	66.83	66.80	-4	8,360	-0.05%
2018/03/09	0	0.00	6	64.37	64.50	-6	8,627	-0.07%
2018/03/08	4	64.10	2	64.20	64.20	2	9,055	0.02%
2018/03/07	6	62.93	1	62.00	62.00	5	9,434	0.05%
2018/03/06	7	63.69	6	63.63	63.00	1	9,910	0.01%
2018/03/05	4	64.68	2	63.70	63.50	2	10,312	0.02%
2018/03/02	1	66.50	0	0.00	66.00	1	10,928	0.01%
2018/03/01	3	67.57	3	67.87	67.30	0	11,114	0.00%
2018/02/27	1	68.10	4	68.45	67.90	-3	11,471	-0.03%
2018/02/26	7	68.59	7	68.96	67.80	0	12,192	0.00%
2018/02/23	2	69.20	1	68.20	68.20	1	12,693	0.01%
2018/02/22	5	68.50	3	68.00	68.00	2	12,907	0.02%
2018/02/21	13	67.37	12	66.58	67.80	1	12,973	0.01%
2018/02/12	1	63.60	0	0.00	63.20	1	13,107	0.01%
2018/02/09	5	62.30	11	60.62	63.10	-6	13,187	-0.05%
2018/02/08	3	65.77	0	0.00	64.00	3	13,132	0.02%
2018/02/07	1	68.30	3	68.00	66.70	-2	13,079	-0.02%
2018/02/06	5	65.46	3	66.17	65.30	2	13,028	0.02%
2018/02/05	7	72.36	8	71.88	72.50	-1	12,926	-0.01%
2018/02/02	7	73.86	6	74.53	73.10	1	12,932	0.01%
2018/02/01	7	73.84	11	74.06	73.90	-4	12,910	-0.03%
2018/01/31	5	72.22	5	72.74	72.50	0	12,812	0.00%
2018/01/30	25	72.90	37	73.55	71.60	-12	12,766	-0.09%
2018/01/29	5	69.80	0	0.00	69.80	5	12,415	0.04%
2018/01/26	1	70.00	2	69.75	69.60	-1	12,561	-0.01%
2018/01/25	6	68.23	5	68.48	69.70	1	12,866	0.01%
2018/01/24	5	68.62	3	68.70	68.70	2	12,819	0.02%
2018/01/23	10	71.00	1	72.10	70.20	9	12,762	0.07%
2018/01/22	10	71.84	7	72.06	71.50	3	12,869	0.02%
2018/01/19	1	70.50	0	0.00	70.80	1	12,893	0.01%
2018/01/18	10	72.24	13	72.52	70.10	-3	13,001	-0.02%
2018/01/17	15	71.64	15	71.87	72.30	0	13,148	0.00%
2018/01/16	12	72.67	14	72.59	71.30	-2	13,100	-0.02%
2018/01/15	16	71.49	20	71.16	71.70	-4	12,963	-0.03%
2018/01/12	4	68.13	3	68.64	68.50	1	12,811	0.01%
2018/01/10	19	67.85	19	68.04	67.40	0	12,790	0.00%
2018/01/09	8	70.43	0	0.00	68.80	8	12,750	0.06%
2018/01/08	0	0.00	2	73.70	71.90	-2	12,615	-0.02%
2018/01/05	2	74.25	4	74.20	73.60	-2	12,565	-0.02%
2018/01/04	5	73.64	4	73.48	73.20	1	12,503	0.01%
2018/01/03	1	73.80	19	71.68	74.50	-18	12,357	-0.15%
2018/01/02	1	67.10	0	0.00	69.10	1	12,118	0.01%