宏捷科 (8086)-富邦-陽明券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	7.3	101.59	11	102.27	102.50	-3.7	2,194	-0.17%
2024/12/02	2	103.50	5	103.10	103.50	-3	2,187	-0.14%
2024/11/29	3	100.50	3	100.83	101.00	0	2,251	0.00%
2024/11/28	1	100.00	47	102.00	98.40	-46	2,482	-1.86%
2024/11/27	1	98.50	2.1	99.08	98.30	-1.1	2,526	-0.04%
2024/11/26	1	100.00	0	0.00	99.80	1	2,516	0.04%
2024/11/25	43	102.46	17	100.24	102.00	26	2,507	1.04%
2024/11/22	28	100.54	13	100.15	101.00	15	2,478	0.61%
2024/11/21	9	97.01	5	97.40	99.40	4	2,447	0.16%
2024/11/20	1	95.00	3	95.00	94.90	-2	2,407	-0.08%
2024/11/19	5	93.00	6	94.80	96.00	-1	2,411	-0.04%
2024/11/18	0	94.10	0	0.00	94.00	0	2,409	0.00%
2024/11/15	2	94.60	1	95.10	94.80	1	2,418	0.04%
2024/11/14	44	95.05	4	96.55	94.60	40	2,435	1.64%
2024/11/13	7.2	99.05	7	98.64	98.30	0.2	2,413	0.01%
2024/11/12	4	99.15	33	99.13	96.10	-29	2,342	-1.24%
2024/11/11	3	97.67	8	96.50	97.50	-5	2,300	-0.22%
2024/11/08	1	94.10	1	94.80	93.00	0	2,280	0.00%
2024/11/07	3.2	93.21	1	93.00	93.30	2.2	2,295	0.09%
2024/11/06	1	91.50	1	91.30	91.70	0	2,299	0.00%
2024/11/05	4.1	90.10	3.3	89.32	90.20	0.8	2,322	0.03%
2024/11/04	2.3	92.29	4	92.00	91.80	-1.7	2,358	-0.07%
2024/11/01	3	92.07	3	93.97	95.20	0	2,387	0.00%
2024/10/30	2	92.70	2	92.70	92.40	0	2,419	0.00%
2024/10/29	36.1	94.79	1	93.40	93.10	35.1	2,431	1.44%
2024/10/28	12	95.12	25	96.49	93.80	-13	2,444	-0.53%
2024/10/25	5	97.46	13	96.96	97.80	-8	2,451	-0.33%
2024/10/24	7	98.59	3.2	98.38	98.40	3.9	2,450	0.16%
2024/10/23	3	100.83	1	102.00	100.50	2	2,433	0.08%
2024/10/22	16	101.50	0	0.00	101.50	16	2,440	0.66%
2024/10/21	3	101.00	5	101.50	102.50	-2	2,467	-0.08%
2024/10/18	5	102.20	1	101.00	101.00	4	2,479	0.16%
2024/10/17	27.2	103.95	0	0.00	103.00	27.2	2,518	1.08%
2024/10/16	14	104.75	9	103.56	103.00	5	2,523	0.20%
2024/10/15	31	107.89	34.2	106.39	107.50	-3.2	2,505	-0.13%
2024/10/14	6	103.83	6	103.67	103.50	0	2,480	0.00%
2024/10/11	0	0.00	1	102.56	104.00	-1	2,525	-0.04%
2024/10/09	5	104.40	5.1	102.98	101.50	-0.1	2,558	0.00%
2024/10/08	5	103.80	5	104.50	104.50	0	2,608	0.00%
2024/10/07	7.3	104.27	7.2	104.72	105.00	0.1	2,664	0.01%
2024/10/04	30.3	105.43	6	105.42	105.50	24.3	2,720	0.89%
2024/10/01	10	106.95	11	106.27	106.00	-1	2,786	-0.04%
2024/09/30	2	106.25	0	0.00	106.50	2	2,810	0.07%
2024/09/27	2	107.75	4	108.13	108.00	-2	2,980	-0.07%
2024/09/26	7	107.43	5.2	107.50	107.00	1.8	2,999	0.06%
2024/09/25	17.1	107.97	37.1	108.00	107.50	-20	3,049	-0.66%
2024/09/24	22	107.50	8.6	106.05	107.00	13.5	3,120	0.43%
2024/09/23	1	105.50	6	104.25	104.50	-5	3,074	-0.16%
2024/09/20	6	103.75	2	104.75	103.00	4	3,090	0.13%
2024/09/19	6.2	103.62	11	104.09	105.00	-4.8	3,098	-0.15%
2024/09/18	7.3	102.95	7	102.64	101.00	0.3	3,097	0.01%
2024/09/16	4	105.13	4	104.50	105.00	0	3,139	0.00%
2024/09/13	1	101.50	8.6	99.91	101.00	-7.6	3,143	-0.24%
2024/09/12	0.2	100.50	2.4	100.56	101.00	-2.2	3,251	-0.07%
2024/09/11	2.1	99.32	1	100.50	98.10	1.1	3,311	0.03%
2024/09/10	2	97.16	0	0.00	98.00	2	3,422	0.06%
2024/09/09	0	99.00	0	0.00	99.50	0	3,443	0.00%
2024/09/06	2.1	101.48	4	101.88	100.50	-1.9	3,567	-0.05%
2024/09/05	30.6	103.85	3	101.50	101.00	27.6	3,560	0.78%
2024/09/04	7.3	103.03	19.2	102.51	102.50	-11.9	3,524	-0.34%
2024/09/03	23.4	113.26	5	112.40	111.50	18.4	3,487	0.53%
2024/09/02	23.1	116.81	10	117.45	115.00	13.1	3,453	0.38%
2024/08/30	37.1	116.82	44.4	116.46	115.00	-7.3	3,382	-0.21%
2024/08/29	5	111.10	19.1	109.21	113.00	-14.1	3,207	-0.44%
2024/08/28	0.3	102.82	1	103.50	103.00	-0.7	3,136	-0.02%
2024/08/27	14.1	102.50	0	0.00	102.50	14.1	3,147	0.45%
2024/08/26	5	104.30	3.5	105.00	103.50	1.5	3,162	0.05%
2024/08/23	0.9	103.89	0	0.00	104.50	0.9	3,168	0.03%
2024/08/22	5	105.50	4	105.00	105.00	1	3,181	0.03%
2024/08/21	4	103.38	1	103.00	102.50	3	3,179	0.09%
2024/08/20	2	105.50	2	106.00	105.00	0	3,177	0.00%
2024/08/19	24	105.29	2.1	105.51	104.50	21.9	3,176	0.69%
2024/08/16	2.2	105.45	5.1	104.41	105.00	-2.8	3,193	-0.09%
2024/08/15	1.1	101.52	1	102.00	102.00	0.1	3,178	0.00%
2024/08/14	10	102.25	9	103.06	102.50	1	3,185	0.03%
2024/08/13	2	100.75	3	101.33	101.00	-1	3,182	-0.03%
2024/08/12	3	99.33	3	99.90	100.00	0	3,185	0.00%
2024/08/09	18.6	99.52	1	100.00	98.20	17.6	3,183	0.55%
2024/08/08	3.1	96.68	2.1	97.89	97.40	1	3,166	0.03%
2024/08/07	2	97.75	10.5	98.86	99.30	-8.5	3,177	-0.27%
2024/08/06	1.2	90.13	17	91.80	93.70	-15.8	3,223	-0.49%
2024/08/05	12.4	95.10	6	97.15	95.00	6.4	3,199	0.20%
2024/08/02	6.4	105.17	7	106.14	105.50	-0.6	3,190	-0.02%
2024/08/01	12.2	110.55	2	109.50	111.00	10.2	3,179	0.32%
2024/07/31	9	107.45	7	107.43	107.00	2	3,217	0.06%
2024/07/30	9.2	108.66	11	108.59	111.50	-1.8	3,220	-0.06%
2024/07/29	8	113.06	3	113.00	110.50	5	3,214	0.16%
2024/07/26	5.3	114.10	5.1	114.52	114.50	0.2	3,241	0.00%
2024/07/23	7	118.86	7.5	119.10	119.00	-0.5	3,270	-0.02%
2024/07/22	13.4	119.02	3	119.50	118.50	10.4	3,259	0.32%
2024/07/19	11.1	126.64	6.2	126.52	125.00	4.9	3,225	0.15%
2024/07/18	18	130.08	3.1	129.35	129.50	15	3,217	0.46%
2024/07/17	5	136.30	3	136.17	135.50	2	3,168	0.06%
2024/07/16	5	137.50	2	137.00	135.50	3	3,179	0.10%
2024/07/15	4	136.25	3	136.83	136.50	1	3,207	0.03%
2024/07/12	6.1	135.42	2.3	136.72	135.50	3.8	3,196	0.12%
2024/07/11	17.3	139.50	17.1	139.56	138.00	0.2	3,188	0.01%
2024/07/10	13	138.69	26	139.60	140.50	-13	3,190	-0.41%
2024/07/09	22	135.91	3	139.67	134.50	19	3,157	0.60%
2024/07/08	20.1	139.09	2	138.75	138.50	18.1	3,131	0.58%
2024/07/05	8.2	140.67	17.2	142.04	142.50	-9	3,102	-0.29%
2024/07/04	19.1	139.84	6.5	140.00	138.50	12.6	3,053	0.41%
2024/07/03	31.5	142.75	24.1	143.48	140.50	7.5	3,023	0.25%
2024/07/02	10	139.65	7	139.64	140.50	3	2,944	0.10%
2024/07/01	15	140.13	9	141.44	139.00	6	3,100	0.19%
2024/06/28	25	139.02	31.1	139.76	139.50	-6	3,078	-0.20%
2024/06/27	6.2	133.89	3	134.00	133.00	3.2	2,996	0.11%
2024/06/26	8.1	136.12	5	137.70	134.00	3.1	2,998	0.10%
2024/06/25	7.3	134.34	4	134.13	135.50	3.3	3,030	0.11%
2024/06/24	11	139.00	4	138.75	137.00	7	3,023	0.23%
2024/06/21	11	140.59	6.5	140.78	141.50	4.5	3,052	0.15%
2024/06/20	7.2	138.40	12.6	139.43	140.50	-5.4	3,067	-0.18%
2024/06/19	26	138.28	20.8	139.50	136.00	5.2	3,070	0.17%
2024/06/18	14.1	138.71	16.3	138.52	138.00	-2.2	3,049	-0.07%
2024/06/17	31.5	137.16	44.1	136.97	137.50	-12.6	3,107	-0.41%
2024/06/14	6	131.25	2.3	130.96	130.00	3.7	3,174	0.12%
2024/06/13	25.7	130.67	39.3	130.96	131.00	-13.7	3,199	-0.43%
2024/06/12	3.3	123.63	1	122.50	122.50	2.3	3,122	0.07%
2024/06/11	2	122.27	1	122.00	123.00	1	3,175	0.03%
2024/06/07	5	122.00	0	0.00	122.50	5	3,252	0.15%
2024/06/06	20.1	124.64	1	127.50	124.00	19.1	3,331	0.57%
2024/06/05	16	128.03	5	126.90	126.00	11	3,419	0.32%
2024/06/04	5	130.70	10	131.45	129.50	-5	3,501	-0.14%
2024/06/03	1	125.50	2.5	125.90	125.50	-1.5	3,670	-0.04%
2024/05/31	7	126.71	0	0.00	125.50	7	3,784	0.19%
2024/05/30	4.2	128.01	0.5	128.50	127.00	3.7	4,116	0.09%
2024/05/29	3	131.67	2	131.75	131.00	1	4,213	0.02%
2024/05/28	1.1	132.05	1.1	133.47	132.00	0	4,395	0.00%
2024/05/27	6.2	130.91	0	0.00	131.00	6.2	4,422	0.14%
2024/05/24	1	129.50	3	130.00	130.00	-2	4,504	-0.04%
2024/05/23	1.1	130.05	3	130.50	130.00	-1.9	4,559	-0.04%
2024/05/22	6	131.83	2	131.25	132.50	4	4,640	0.09%
2024/05/21	0.2	131.00	1	128.50	128.50	-0.8	4,767	-0.02%
2024/05/20	2	129.00	5.3	129.24	130.00	-3.3	5,075	-0.06%
2024/05/17	4.1	128.51	0.2	128.50	128.50	3.8	5,354	0.07%
2024/05/16	3	129.67	3.1	129.70	130.00	-0.1	5,652	0.00%
2024/05/15	2.3	129.07	1	127.50	128.50	1.3	5,715	0.02%
2024/05/14	1	128.00	1	129.50	129.00	0	5,812	0.00%
2024/05/13	18.1	128.06	2	130.00	128.00	16.1	5,957	0.27%
2024/05/10	9.6	132.22	10	135.05	129.00	-0.4	6,025	-0.01%
2024/05/09	4	138.12	1	137.00	136.00	3	6,017	0.05%
2024/05/08	2.4	140.41	6.5	140.70	141.00	-4.1	6,125	-0.07%
2024/05/07	5	138.50	10	138.70	138.00	-5	6,160	-0.08%
2024/05/06	17	139.94	6.3	138.40	137.50	10.7	6,159	0.17%
2024/05/03	4	139.13	6.1	139.82	139.00	-2.1	6,128	-0.03%
2024/05/02	4.1	135.56	0	0.00	135.50	4.1	6,131	0.07%
2024/04/30	22.1	139.91	6	140.33	138.00	16.1	6,128	0.26%
2024/04/29	2	133.50	8.3	136.61	137.00	-6.3	6,095	-0.10%
2024/04/26	4.3	130.41	2	131.25	130.00	2.3	6,101	0.04%
2024/04/25	2.2	130.00	1	129.00	129.50	1.2	6,159	0.02%
2024/04/24	10	132.15	3	133.00	133.00	7	6,199	0.11%
2024/04/23	2.1	128.48	1	129.50	129.50	1.1	6,231	0.02%
2024/04/22	3	127.33	5.3	126.95	126.50	-2.3	6,254	-0.04%
2024/04/19	4.3	128.39	25.1	128.76	130.50	-20.8	6,244	-0.33%
2024/04/18	1	135.55	0	0.00	136.00	1	6,235	0.02%
2024/04/17	5.2	136.69	3	136.17	137.00	2.2	6,273	0.04%
2024/04/16	3.1	132.03	38.5	132.57	132.00	-35.3	6,267	-0.56%
2024/04/15	8.1	137.81	1	137.50	137.00	7.1	6,267	0.11%
2024/04/12	5.6	139.97	3	142.33	139.50	2.6	6,300	0.04%
2024/04/11	19.2	141.47	8	141.75	142.00	11.2	6,385	0.17%
2024/04/10	7.1	144.72	2.5	144.90	145.50	4.6	6,613	0.07%
2024/04/09	14.1	145.36	1	146.00	145.50	13.1	6,700	0.20%
2024/04/08	20.7	147.51	0	0.00	146.00	20.7	6,701	0.31%
2024/04/03	17.2	151.95	18.5	153.21	153.00	-1.3	6,653	-0.02%
2024/04/02	4	147.13	16	149.31	150.00	-12	6,505	-0.18%
2024/04/01	11	146.54	13	147.81	146.00	-2	6,500	-0.03%
2024/03/29	5.5	143.32	6	143.51	144.00	-0.5	6,539	-0.01%
2024/03/28	19.5	144.82	2.2	143.13	143.00	17.4	6,631	0.26%
2024/03/27	10.1	148.60	5	148.90	147.50	5.1	6,657	0.08%
2024/03/26	16	150.44	3	151.83	148.00	13	6,672	0.19%
2024/03/25	8.1	155.60	12	157.17	154.00	-3.9	6,721	-0.06%
2024/03/22	5.2	147.96	13.1	151.48	152.00	-7.9	6,761	-0.12%
2024/03/21	25.4	148.01	10	147.80	146.50	15.4	6,791	0.23%
2024/03/20	47.1	152.20	8.4	152.89	148.00	38.7	6,725	0.58%
2024/03/19	14.2	157.93	17.4	159.45	158.00	-3.3	6,646	-0.05%
2024/03/18	1.1	158.48	7	157.57	158.00	-6	6,507	-0.09%
2024/03/15	3	152.00	13.1	153.50	153.50	-10.1	6,533	-0.15%
2024/03/14	33	147.73	31	149.84	148.00	2	6,492	0.03%
2024/03/13	10	154.50	12	153.58	153.50	-2	6,499	-0.03%
2024/03/12	24.2	158.99	31	158.23	157.50	-6.8	6,554	-0.10%
2024/03/11	27.3	155.03	41.4	153.73	154.50	-14.1	6,616	-0.21%
2024/03/08	18.7	150.76	15.9	150.49	148.00	2.8	6,843	0.04%
2024/03/07	48.6	157.80	30.1	158.66	155.50	18.5	6,863	0.27%
2024/03/06	14.2	153.89	25	155.96	156.50	-10.8	6,810	-0.16%
2024/03/05	67.3	157.94	51.9	157.25	153.00	15.4	7,132	0.22%
2024/03/04	9.5	149.21	17.2	150.44	149.50	-7.7	6,935	-0.11%
2024/03/01	50.3	146.76	67.7	148.12	149.00	-17.5	7,028	-0.25%
2024/02/29	5.2	140.26	10	140.50	141.50	-4.9	7,376	-0.07%
2024/02/27	26.5	139.55	17	138.62	137.50	9.5	7,583	0.13%
2024/02/26	12.1	140.70	14.2	140.12	141.50	-2.1	7,726	-0.03%
2024/02/23	30.4	142.80	34	143.01	142.00	-3.6	7,717	-0.05%
2024/02/22	22.5	147.36	21	147.41	145.50	1.5	7,700	0.02%
2024/02/21	24.7	149.29	27.2	149.83	147.50	-2.5	7,663	-0.03%
2024/02/20	36.9	145.50	24.3	145.61	143.50	12.6	7,390	0.17%
2024/02/19	13.5	142.98	64	143.95	146.00	-50.5	7,152	-0.71%
2024/02/16	11	129.45	24	132.10	133.00	-13	6,911	-0.19%
2024/02/15	9	128.94	48	129.74	131.00	-39	6,907	-0.56%
2024/02/05	34	128.16	27.1	128.33	127.50	6.9	6,912	0.10%
2024/02/02	17.5	125.06	15	126.27	123.00	2.5	7,017	0.04%
2024/02/01	8.1	124.05	8.1	123.94	124.50	0.1	7,181	0.00%
2024/01/31	19.2	124.05	25	124.02	124.00	-5.8	7,284	-0.08%
2024/01/30	7	119.21	24	119.46	121.00	-17	7,457	-0.23%
2024/01/29	12	117.83	9	119.11	117.00	3	7,574	0.04%
2024/01/26	4	115.88	2	117.00	117.00	2	7,741	0.03%
2024/01/25	23	117.65	4	115.50	115.50	19	7,829	0.24%
2024/01/24	3.1	117.85	8	118.38	118.00	-4.9	8,076	-0.06%
2024/01/23	7	117.21	1	117.00	117.00	6	8,270	0.07%
2024/01/22	13	117.69	21	117.81	118.50	-8	8,375	-0.10%
2024/01/19	8	113.32	5	115.50	115.00	3	8,337	0.04%
2024/01/18	9	113.94	8	113.81	113.00	1	8,290	0.01%
2024/01/17	17.5	117.09	15	118.10	116.50	2.5	8,260	0.03%
2024/01/16	3	115.67	1	116.47	116.50	2	8,224	0.02%
2024/01/15	5	114.60	2	114.25	116.50	3	8,198	0.04%
2024/01/12	7	113.79	0	0.00	113.50	7	8,208	0.09%
2024/01/11	6.5	114.73	2	115.00	114.50	4.5	8,179	0.06%
2024/01/10	5	115.10	4	115.75	115.50	1	8,148	0.01%
2024/01/09	2	119.00	5	117.20	117.00	-3	8,130	-0.04%
2024/01/08	21	118.88	18	119.22	117.00	3	8,104	0.04%
2024/01/05	19	117.92	5	117.70	117.00	14	8,054	0.17%
2024/01/04	81.6	121.01	43.1	121.57	118.50	38.5	7,944	0.48%
2024/01/03	22.1	121.10	8.2	120.15	120.00	13.9	7,701	0.18%
2024/01/02	4	130.00	2.1	130.24	129.00	1.9	7,612	0.03%
2023/12/29	2	131.00	9	131.33	131.00	-7	7,661	-0.09%
2023/12/28	10	129.25	1	130.50	128.00	9	7,880	0.11%
2023/12/27	4	131.50	10	131.75	132.00	-6	7,841	-0.08%
2023/12/26	12.2	129.49	9	129.89	130.00	3.1	7,810	0.04%
2023/12/25	19.1	128.94	21.5	130.23	129.50	-2.4	7,736	-0.03%
2023/12/22	8	123.19	26.2	123.50	123.50	-18.2	7,629	-0.24%
2023/12/21	11.5	119.63	6	119.33	119.00	5.5	7,557	0.07%
2023/12/20	30.1	121.50	4	122.25	122.00	26.1	7,532	0.35%
2023/12/19	13	123.92	8	124.38	122.50	5	7,433	0.07%
2023/12/18	2	133.46	0.5	129.00	129.50	1.5	7,350	0.02%
2023/12/15	0	134.50	2.1	135.03	134.50	-2.1	7,320	-0.03%
2023/12/14	10.7	135.27	4.3	136.03	134.00	6.4	7,408	0.09%
2023/12/13	5.1	136.69	3.6	137.68	136.00	1.5	7,405	0.02%
2023/12/12	17.3	140.13	6	138.75	138.00	11.3	7,399	0.15%
2023/12/11	5.1	140.81	10	141.19	140.50	-4.9	7,360	-0.07%
2023/12/08	10	141.70	13	140.50	139.00	-3	7,394	-0.04%
2023/12/07	19.1	142.16	15	138.87	137.50	4.1	7,512	0.05%
2023/12/06	8.1	139.46	23.2	141.09	142.00	-15.1	7,637	-0.20%
2023/12/05	42	138.26	36.3	138.66	139.00	5.8	7,538	0.08%
2023/12/04	17	138.26	12.1	138.62	139.50	4.9	7,401	0.07%
2023/12/01	31	137.90	25.6	137.52	137.50	5.4	7,428	0.07%
2023/11/30	44.1	138.32	61.4	139.57	139.00	-17.3	7,508	-0.23%
2023/11/29	11.1	128.86	17.1	129.68	130.50	-6	7,336	-0.08%
2023/11/28	24	126.02	14.2	126.76	127.50	9.9	7,309	0.13%
2023/11/27	61.6	136.32	77.5	135.01	125.50	-15.9	7,161	-0.22%
2023/11/24	47	131.13	91	135.47	139.00	-44	6,737	-0.65%
2023/11/22	11	122.09	1	122.00	122.50	10	6,286	0.16%
2023/11/21	12	123.83	3	123.83	124.00	9	6,247	0.14%
2023/11/20	14.3	123.45	1.1	125.68	123.00	13.2	6,208	0.21%
2023/11/17	10.2	127.95	5	127.30	127.00	5.2	6,142	0.08%
2023/11/16	8.4	128.38	7	129.43	129.50	1.4	6,124	0.02%
2023/11/15	3.1	129.00	34.3	129.27	129.00	-31.2	6,074	-0.51%
2023/11/14	8.1	129.73	12.1	130.44	131.00	-4	6,020	-0.07%
2023/11/13	7	131.64	12.4	131.57	131.00	-5.3	5,958	-0.09%
2023/11/10	16.1	130.83	26.4	130.29	132.00	-10.2	5,855	-0.17%
2023/11/09	25	128.02	44	127.60	129.50	-19	5,621	-0.34%
2023/11/08	21	122.31	22	121.73	123.00	-1	5,388	-0.02%
2023/11/07	33	121.50	34	121.71	120.00	-1	5,235	-0.02%
2023/11/06	25.1	116.70	20	116.55	116.50	5	4,945	0.10%
2023/11/03	20	113.68	19.1	113.18	112.00	1	4,829	0.02%
2023/11/02	6	112.00	3.1	112.50	112.00	2.9	4,675	0.06%
2023/11/01	20.7	113.04	17.2	112.55	112.50	3.5	4,719	0.07%
2023/10/31	8.2	107.99	27.2	110.86	112.50	-19	4,614	-0.41%
2023/10/30	23.2	102.55	28	103.34	102.50	-4.9	4,409	-0.11%
2023/10/27	1	95.60	1	96.70	95.80	0	4,291	0.00%
2023/10/26	1.1	96.40	0	0.00	96.00	1.1	4,311	0.03%
2023/10/24	2.4	98.86	2	97.40	97.50	0.4	4,317	0.01%
2023/10/23	3	99.13	0	0.00	98.80	3	4,354	0.07%
2023/10/20	7.2	98.54	2	99.35	99.00	5.2	4,363	0.12%
2023/10/19	4.5	101.90	1	101.54	101.50	3.4	4,417	0.08%
2023/10/18	1	104.00	3	104.33	104.50	-2	4,446	-0.04%
2023/10/17	2	108.00	1	105.00	104.50	1	4,526	0.02%
2023/10/16	4	107.25	0	0.00	107.50	4	4,590	0.09%
2023/10/13	1	107.50	1	107.00	106.50	0	4,614	0.00%
2023/10/12	1.2	106.54	0	0.00	107.50	1.2	4,638	0.03%
2023/10/11	0.3	105.00	10	108.00	104.50	-9.7	4,650	-0.21%
2023/10/06	13.2	107.77	2	108.00	107.50	11.2	4,674	0.24%
2023/10/05	11.3	108.01	4	107.50	107.50	7.3	4,711	0.15%
2023/10/04	31.2	112.34	18	111.61	109.00	13.2	4,741	0.28%
2023/10/03	0.2	109.50	1	109.00	108.50	-0.8	4,573	-0.02%
2023/10/02	0	0.00	0.1	108.55	109.50	-0.1	4,710	0.00%
2023/09/27	0.2	108.00	0.1	107.55	108.00	0.1	5,086	0.00%
2023/09/26	5.1	109.38	3.1	110.98	108.50	2	5,103	0.04%
2023/09/25	0	0.00	1.2	111.83	111.00	-1.2	5,119	-0.02%
2023/09/22	2	111.00	0	111.00	111.50	2	5,146	0.04%
2023/09/21	2.2	110.29	3.1	110.79	110.50	-0.9	5,139	-0.02%
2023/09/20	1.2	112.66	0.1	112.00	112.50	1.1	5,107	0.02%
2023/09/19	11	114.59	5.8	115.01	113.50	5.3	5,073	0.10%
2023/09/18	3	119.67	5.2	119.38	119.00	-2.2	4,963	-0.04%
2023/09/15	10.1	117.65	6	117.75	117.00	4.1	4,928	0.08%
2023/09/14	5.1	117.28	10	118.25	118.00	-4.9	4,887	-0.10%
2023/09/13	3	118.17	5	118.20	118.00	-2	4,824	-0.04%
2023/09/12	7	120.36	24.9	120.59	120.50	-17.9	4,754	-0.38%
2023/09/11	17	119.53	28	119.73	117.50	-11	4,616	-0.24%
2023/09/08	7	115.21	16.2	115.32	116.50	-9.2	4,370	-0.21%
2023/09/07	16	116.09	11.7	116.35	115.00	4.4	4,311	0.10%
2023/09/06	15.1	113.34	21.2	113.85	114.00	-6.2	4,118	-0.15%
2023/09/05	14.3	112.18	17	111.94	112.00	-2.7	3,955	-0.07%
2023/09/04	14.1	101.49	28.1	107.02	110.00	-14	3,740	-0.37%
2023/09/01	5.5	100.04	10.2	100.18	100.00	-4.7	3,578	-0.13%
2023/08/31	2.3	97.95	2	97.85	97.00	0.3	3,519	0.01%
2023/08/30	18	96.27	26	96.28	97.70	-8	3,555	-0.22%
2023/08/29	1	90.50	2	91.55	91.70	-1	3,535	-0.03%
2023/08/28	6	91.33	0	0.00	90.60	6	3,558	0.17%
2023/08/25	1	93.51	1	94.40	93.20	0	3,585	0.00%
2023/08/24	5	95.34	6	94.38	94.40	-1	3,576	-0.03%
2023/08/23	1	93.60	5	93.88	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	2	88.75	90.40	-2	3,524	-0.06%
2023/08/21	1	87.10	3	87.73	87.50	-2	3,506	-0.06%
2023/08/18	2	88.20	3	89.53	87.50	-1	3,505	-0.03%
2023/08/17	1	89.60	14	89.37	89.90	-13	3,515	-0.37%
2023/08/16	1	88.40	4	89.40	88.90	-3	3,512	-0.09%
2023/08/15	10	89.52	2	89.20	88.00	8	3,502	0.23%
2023/08/14	2.1	89.52	2	89.80	89.50	0.1	3,488	0.00%
2023/08/11	1	92.10	0	0.00	91.80	1	3,487	0.03%
2023/08/10	0	0.00	5	94.00	93.60	-5	3,487	-0.14%
2023/08/09	12	96.39	1.1	97.31	94.90	11	3,499	0.31%
2023/08/08	4	99.15	2	98.96	99.20	2	3,431	0.06%
2023/08/07	23	101.18	20.5	99.35	100.00	2.5	3,397	0.07%
2023/08/04	1	99.48	51.1	97.53	99.50	-50.1	3,254	-1.54%
2023/08/02	10	91.96	7.1	93.22	90.50	2.9	3,095	0.09%
2023/08/01	2	92.05	2	92.55	92.50	0	3,084	0.00%
2023/07/31	14	93.63	2	94.30	92.30	12	3,097	0.39%
2023/07/28	4	92.60	8	92.11	91.60	-4	3,081	-0.13%
2023/07/27	2	91.75	3	91.00	91.10	-1	3,068	-0.03%
2023/07/26	14	92.51	12.1	92.22	90.00	1.9	3,101	0.06%
2023/07/25	6	95.83	1	95.70	95.50	5	3,086	0.16%
2023/07/24	15.1	97.45	6.1	98.74	95.90	9	3,095	0.29%
2023/07/21	6	97.85	4	97.98	97.50	2	3,030	0.07%
2023/07/20	20.1	99.02	13	99.58	100.00	7.1	3,024	0.23%
2023/07/19	7	100.31	10	100.14	96.20	-3	2,932	-0.10%
2023/07/18	18.2	96.11	10	96.03	96.50	8.2	2,905	0.28%
2023/07/17	6	97.02	3	98.47	96.60	3	2,913	0.10%
2023/07/14	7	97.94	5.1	98.19	97.60	1.9	2,935	0.06%
2023/07/13	7	99.53	14	98.48	97.60	-7	2,963	-0.24%
2023/07/12	9	100.82	1	100.99	99.20	8	2,963	0.27%
2023/07/11	15	101.27	31	102.27	103.00	-16	2,923	-0.55%
2023/07/10	12	99.05	8	99.23	99.90	4	2,853	0.14%
2023/07/07	22	98.16	6.1	97.31	96.40	15.9	2,797	0.57%
2023/07/06	22	99.85	41.2	100.13	101.00	-19.2	2,753	-0.70%
2023/07/05	20	95.90	10	96.72	93.90	10	2,569	0.39%
2023/07/04	1	92.20	5	91.74	92.20	-4	2,486	-0.16%
2023/07/03	17	89.78	11	90.91	91.30	6	2,511	0.24%
2023/06/30	4	90.50	33	90.78	90.30	-29	2,543	-1.14%
2023/06/29	28	87.44	0	0.00	88.50	28	2,648	1.06%
2023/06/28	2	87.75	8	87.95	88.00	-6	2,944	-0.20%
2023/06/27	5	85.84	8	87.34	86.00	-3	3,058	-0.10%
2023/06/26	12	86.23	5	87.40	86.30	7	3,127	0.22%
2023/06/21	1	87.60	1	87.10	87.10	0	3,190	0.00%
2023/06/20	1	88.60	0	0.00	88.50	1	3,180	0.03%
2023/06/19	1	89.50	2	89.40	89.30	-1	3,181	-0.03%
2023/06/16	2	90.60	2	91.10	90.50	0	3,177	0.00%
2023/06/15	1	92.20	8.2	92.03	92.00	-7.2	3,176	-0.23%
2023/06/14	7	89.53	2.1	88.99	88.60	4.9	3,176	0.15%
2023/06/13	0	0.00	1.2	90.73	90.70	-1.2	3,171	-0.04%
2023/06/12	5	90.18	0	0.00	89.80	5	3,162	0.16%
2023/06/09	2	90.45	0	0.00	90.30	2	3,153	0.06%
2023/06/08	5	91.60	2.4	91.52	90.10	2.6	3,136	0.08%
2023/06/07	8	93.54	33.2	92.85	93.20	-25.2	3,092	-0.81%
2023/06/06	13	89.42	9	89.38	89.60	4	2,970	0.14%
2023/06/05	13.5	90.01	7	89.93	90.00	6.5	2,919	0.22%
2023/06/02	4	87.03	26.2	86.99	88.10	-22.2	2,829	-0.78%
2023/06/01	13	83.45	9	84.58	84.10	4	2,751	0.15%
2023/05/31	15	83.24	4	82.90	82.90	11	2,754	0.40%
2023/05/30	9	80.86	1	80.60	81.00	8	2,709	0.30%
2023/05/29	1	82.20	7	82.81	81.70	-6	2,708	-0.22%
2023/05/26	1.1	80.54	10	81.51	81.30	-8.9	2,705	-0.33%
2023/05/25	9	80.16	4	80.20	80.00	5	2,704	0.18%
2023/05/24	0	0.00	1	81.00	80.70	-1	2,717	-0.04%
2023/05/23	1	82.20	1	80.50	81.00	0	2,793	0.00%
2023/05/22	0	0.00	7	80.06	80.20	-7	2,834	-0.25%
2023/05/19	3	77.97	4	78.28	78.00	-1	2,833	-0.04%
2023/05/18	0	0.00	3	78.13	78.00	-3	2,834	-0.11%
2023/05/17	4	77.27	5	77.32	77.40	-1	2,828	-0.04%
2023/05/16	6.1	77.73	3.1	78.99	77.20	3	2,814	0.11%
2023/05/15	7.1	76.60	3	76.57	76.80	4.1	2,805	0.15%
2023/05/12	2	78.70	0	0.00	79.30	2	2,795	0.07%
2023/05/11	0	0.00	9	78.63	78.70	-9	2,804	-0.32%
2023/05/10	6	78.92	4	79.43	80.40	2	2,821	0.07%
2023/05/09	3	80.33	0	0.00	78.80	3	2,816	0.11%
2023/05/08	0	0.00	1	81.10	81.00	-1	2,812	-0.04%
2023/05/05	6	81.07	2	80.45	80.10	4	2,834	0.14%
2023/05/04	7	81.70	1	81.80	81.20	6	2,828	0.21%
2023/05/03	5	82.22	1	83.20	82.10	4	2,846	0.14%
2023/05/02	9	85.63	3.1	85.23	84.30	5.9	2,862	0.21%
2023/04/28	4	83.68	0	0.00	82.80	4	2,943	0.14%
2023/04/27	2.4	80.73	0	0.00	79.60	2.4	2,979	0.08%
2023/04/26	2	82.30	0	0.00	82.00	2	2,971	0.07%
2023/04/25	9	86.71	9	87.18	83.00	0	2,969	0.00%
2023/04/21	4	90.65	7	89.94	89.00	-3	2,953	-0.10%
2023/04/20	8	92.19	3	93.43	90.60	5	2,945	0.17%
2023/04/19	17	94.75	9	94.81	94.10	8	3,037	0.26%
2023/04/18	3	93.13	3	94.16	93.00	0	3,004	0.00%
2023/04/17	5	92.96	7	93.27	93.90	-2	3,010	-0.07%
2023/04/14	1	91.40	1	90.80	90.40	0	2,968	0.00%
2023/04/13	9	91.47	0	0.00	90.40	9	2,945	0.31%
2023/04/12	5.1	92.68	1	92.89	93.40	4.1	2,911	0.14%
2023/04/11	3	94.97	6	94.03	93.70	-3	2,871	-0.10%
2023/04/10	4	91.33	7	91.01	91.00	-3	2,772	-0.11%
2023/04/07	6	91.43	5	91.06	90.60	1	2,734	0.04%
2023/04/06	6	88.37	3	89.02	89.00	3	2,638	0.11%
2023/03/31	2	85.41	3	86.23	87.20	-1	2,585	-0.04%
2023/03/30	10	87.26	9	87.18	87.80	1	2,526	0.04%
2023/03/29	11	87.18	17	87.92	85.10	-6	2,387	-0.25%
2023/03/28	5	82.60	10	82.32	82.30	-5	2,095	-0.24%
2023/03/27	10	81.22	12	81.99	82.80	-2	1,974	-0.10%
2023/03/24	4	80.95	6.1	80.43	80.90	-2.1	1,894	-0.11%
2023/03/23	1	78.80	1	78.30	78.10	0	1,841	0.00%
2023/03/22	1	77.50	3.1	77.93	78.10	-2	1,842	-0.11%
2023/03/21	1	77.60	7	78.23	78.00	-6	1,844	-0.33%
2023/03/20	0	0.00	2.1	78.09	77.30	-2.1	1,850	-0.11%
2023/03/17	4	77.13	4	76.58	77.00	0	1,844	0.00%
2023/03/16	1	71.70	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1	74.20	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.30	0	0.00	74.10	1	1,819	0.05%
2023/03/10	2	75.57	22	75.54	75.30	-20	1,871	-1.07%
2023/03/09	5	78.04	1	78.00	77.80	4	1,897	0.21%
2023/03/08	0	0.00	1	79.30	78.90	-1	1,918	-0.05%
2023/03/07	4	78.63	1	78.60	78.50	3	1,953	0.15%
2023/03/03	24	75.61	4.2	75.70	77.50	19.9	2,067	0.96%
2023/03/02	0	77.40	0	0.00	76.60	0	2,322	0.00%
2023/03/01	0	0.00	10	77.08	77.10	-10	2,428	-0.41%
2023/02/24	15	77.20	1	77.20	76.70	14	2,435	0.57%
2023/02/23	7	77.96	1	78.00	78.00	6	2,420	0.25%
2023/02/22	3	77.87	0	0.00	77.50	3	2,422	0.12%
2023/02/21	6	80.70	2.1	81.51	79.20	3.9	2,423	0.16%
2023/02/20	2	79.85	6	80.35	81.00	-4	2,353	-0.17%
2023/02/17	0	0.00	1	77.20	76.90	-1	2,309	-0.04%
2023/02/16	1	77.30	6	77.03	77.10	-5	2,312	-0.22%
2023/02/15	3	76.43	3	76.70	76.10	0	2,374	0.00%
2023/02/14	0	0.00	1	76.40	76.20	-1	2,405	-0.04%
2023/02/13	2	76.35	0	0.00	76.30	2	2,419	0.08%
2023/02/10	0	0.00	4	76.10	76.30	-4	2,431	-0.16%
2023/02/09	2	77.75	2	77.75	77.30	0	2,420	0.00%
2023/02/08	17	78.75	10	78.60	78.80	7	2,417	0.29%
2023/02/07	1	77.00	1	77.20	77.30	0	2,404	0.00%
2023/02/06	2	76.95	0	0.00	76.70	2	2,413	0.08%
2023/02/03	1	77.80	0	0.00	75.60	1	2,440	0.04%
2023/02/02	0	0.00	2.1	78.51	78.40	-2.1	2,458	-0.09%
2023/02/01	4	78.85	10	78.42	77.90	-6	2,486	-0.24%
2023/01/31	5	78.68	7.1	78.62	79.50	-2.1	2,460	-0.09%
2023/01/30	14	78.71	16	78.21	79.90	-2	2,435	-0.08%
2023/01/17	3	72.67	11.1	72.94	74.20	-8.1	2,326	-0.35%
2023/01/16	3	71.07	0	0.00	69.90	3	2,254	0.13%
2023/01/13	10	71.95	13	70.85	70.50	-3	2,238	-0.13%
2023/01/12	6	72.50	3	73.13	72.50	3	2,229	0.13%
2023/01/11	2	74.15	52.1	74.21	74.10	-50.1	2,223	-2.25%
2023/01/10	55	75.01	3.2	74.52	74.20	51.9	2,221	2.33%
2023/01/09	111	76.27	124	76.48	75.20	-13	2,193	-0.59%	大買/大賣/
2023/01/06	12	72.02	9	72.86	73.10	3	2,076	0.14%
2023/01/05	5	72.90	6	72.60	71.90	-1	2,069	-0.05%
2023/01/04	3	70.20	4	71.13	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	2	69.05	69.10	-2	2,013	-0.10%
2022/12/30	1	69.20	0	0.00	68.10	1	2,013	0.05%
2022/12/28	0	0.00	1	67.80	66.90	-1	2,073	-0.05%
2022/12/27	1	68.70	1	68.69	68.20	0	2,079	0.00%
2022/12/21	0	0.00	1	66.60	66.60	-1	2,129	-0.05%
2022/12/20	3	69.40	1	67.10	67.10	2	2,140	0.09%
2022/12/19	0	0.00	3	71.60	71.20	-3	2,137	-0.14%
2022/12/16	5	70.54	2.1	71.20	71.40	2.9	2,139	0.14%
2022/12/15	5	72.56	0	0.00	71.90	5	2,144	0.23%
2022/12/14	1	71.80	7	72.33	73.50	-6	2,131	-0.28%
2022/12/13	1	71.40	2	71.20	71.10	-1	2,120	-0.05%
2022/12/12	3	70.77	2	70.95	70.90	1	2,117	0.05%
2022/12/09	4	70.40	1	70.50	69.80	3	2,110	0.14%
2022/12/08	5	70.84	15	70.60	70.60	-10	2,100	-0.48%
2022/12/07	11	73.85	0	0.00	71.50	11	2,092	0.53%
2022/12/06	4	73.60	1	74.00	73.20	3	2,080	0.14%
2022/12/05	5.1	75.05	6	76.66	74.50	-0.9	2,069	-0.04%
2022/12/02	7	76.01	3	75.93	76.10	4	2,032	0.20%
2022/12/01	5	76.26	2	76.30	75.40	3	2,018	0.15%
2022/11/30	5	76.38	4.5	76.22	75.40	0.5	1,996	0.03%
2022/11/29	8	75.94	3	76.00	76.40	5	1,991	0.25%
2022/11/28	6	78.72	9	78.58	78.80	-3	1,970	-0.15%
2022/11/25	10	80.18	32	79.94	79.30	-22	1,999	-1.10%
2022/11/24	34.5	78.56	12.1	80.34	81.50	22.4	2,007	1.12%
2022/11/23	26	73.86	24.3	73.96	75.50	1.8	1,717	0.10%
2022/11/22	0	0.00	2	68.55	68.70	-2	1,617	-0.12%
2022/11/21	1	68.60	1	68.10	67.60	0	1,615	0.00%
2022/11/18	4	70.35	1	70.60	68.80	3	1,630	0.18%
2022/11/17	2	68.90	1	70.60	70.50	1	1,689	0.06%
2022/11/16	2	68.30	2	68.00	68.60	0	1,764	0.00%
2022/11/15	1	68.70	3	68.13	68.50	-2	1,755	-0.11%
2022/11/14	1	66.40	0.1	67.20	67.20	0.9	1,735	0.05%
2022/11/11	12.1	67.83	4.1	67.16	65.80	8.1	1,720	0.47%
2022/11/10	1	65.90	2	66.35	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	5	64.54	64.50	-5	1,622	-0.31%
2022/11/08	1	62.80	3	64.57	62.70	-2	1,608	-0.12%
2022/11/07	2	63.75	2	63.85	63.60	0	1,598	0.00%
2022/11/04	0	0.00	3	63.80	63.50	-3	1,608	-0.19%
2022/11/03	2	61.55	2	62.40	63.40	0	1,598	0.00%
2022/11/02	3	63.33	3	63.07	63.30	0	1,583	0.00%
2022/11/01	9	62.27	3	62.90	63.10	6	1,571	0.38%
2022/10/31	4	60.63	8	59.54	61.80	-4	1,530	-0.26%
2022/10/28	7	56.73	6	56.77	56.20	1	1,509	0.07%
2022/10/27	3	60.07	2	59.50	60.30	1	1,465	0.07%
2022/10/26	5	58.00	6	58.35	58.20	-1	1,457	-0.07%
2022/10/25	4.1	59.86	3	60.20	58.00	1.1	1,444	0.07%
2022/10/24	4	60.35	6	60.43	60.00	-2	1,433	-0.14%
2022/10/21	10	60.59	8	60.81	58.70	2	1,443	0.14%
2022/10/20	7	60.56	7	60.64	61.00	0	1,492	0.00%
2022/10/19	3.1	60.80	2	60.90	60.60	1.1	1,494	0.07%
2022/10/14	0	0.00	1	58.80	58.70	-1	1,464	-0.07%
2022/10/13	1.1	57.50	1	55.40	55.20	0.1	1,456	0.01%
2022/10/12	1	59.40	1	60.80	58.80	0	1,436	0.00%
2022/10/11	0.1	59.60	0	0.00	59.60	0.1	1,429	0.00%
2022/10/07	1	63.00	1	63.00	62.50	0	1,429	0.00%
2022/10/06	8	62.71	5	62.60	63.70	3	1,440	0.21%
2022/10/05	10	64.52	7.3	64.66	65.00	2.7	1,425	0.19%
2022/10/04	0.3	61.30	0	0.00	61.40	0.3	1,376	0.02%
2022/10/03	0	0.00	2	61.00	59.90	-2	1,373	-0.15%
2022/09/30	0	0.00	9	60.41	60.90	-9	1,383	-0.65%
2022/09/29	8	60.30	2	60.00	60.20	6	1,383	0.43%
2022/09/28	3.1	61.25	2.1	60.93	59.70	1	1,402	0.07%
2022/09/27	1	65.40	1	63.00	63.50	0	1,407	0.00%
2022/09/26	2.2	67.23	0.2	68.50	66.10	2	1,423	0.14%
2022/09/23	4	70.58	3.3	70.87	70.20	0.7	1,429	0.05%
2022/09/22	2	70.40	0	0.00	71.50	2	1,445	0.14%
2022/09/21	0.2	71.70	0	0.00	71.40	0.2	1,442	0.01%
2022/09/20	1.1	73.03	0	0.00	72.80	1.1	1,452	0.08%
2022/09/19	1	72.70	0	0.00	72.60	1	1,460	0.07%
2022/09/15	0	0.00	0.1	76.60	76.50	-0.1	1,465	-0.01%
2022/09/13	0.3	77.50	2	78.70	76.20	-1.7	1,498	-0.11%
2022/09/12	1	76.70	0	0.00	77.10	1	1,525	0.07%
2022/09/08	1	75.30	1	75.20	75.00	0	1,543	0.00%
2022/09/07	2	74.40	0	0.00	74.10	2	1,564	0.13%
2022/09/06	0.1	77.70	0.2	75.70	75.50	-0.1	1,579	-0.01%
2022/09/05	0	78.20	4	77.60	78.00	-4	1,578	-0.25%
2022/09/02	1	79.02	4.1	80.49	80.50	-3	1,593	-0.19%
2022/09/01	12	82.93	5	81.00	80.80	7	1,578	0.44%
2022/08/31	5	80.10	8.1	80.94	82.00	-3.1	1,524	-0.21%
2022/08/30	0	0.00	2.1	76.19	76.20	-2.1	1,428	-0.15%
2022/08/29	1	74.90	0	0.00	74.90	1	1,447	0.07%
2022/08/26	3	77.63	2	77.60	77.60	1	1,501	0.07%
2022/08/25	1	77.70	0	0.00	77.00	1	1,506	0.07%
2022/08/24	2.1	80.23	1	79.20	77.20	1.1	1,540	0.07%
2022/08/23	6	78.95	4.1	79.98	82.00	1.9	1,536	0.12%
2022/08/22	1	75.60	1	76.20	75.60	0	1,469	0.00%
2022/08/19	0	0.00	1	76.70	76.70	-1	1,507	-0.07%
2022/08/18	3	75.53	3	76.27	76.60	0	1,507	0.00%
2022/08/17	2	76.60	1	77.10	76.80	1	1,514	0.07%
2022/08/16	3	76.27	2	76.50	76.10	1	1,520	0.07%
2022/08/15	0	0.00	2	76.05	76.50	-2	1,532	-0.13%
2022/08/12	1	73.90	0	0.00	75.80	1	1,539	0.06%
2022/08/11	0	0.00	3.2	73.51	73.50	-3.2	1,545	-0.21%
2022/08/09	0	0.00	0.2	71.90	71.60	-0.2	1,638	-0.01%
2022/08/08	4	71.85	1	72.00	72.30	3	1,647	0.18%
2022/08/05	0	0.00	1	71.00	70.80	-1	1,650	-0.06%
2022/08/03	0	0.00	3	71.30	71.30	-3	1,638	-0.18%
2022/08/02	0.1	72.40	2	71.20	71.60	-1.9	1,654	-0.11%
2022/07/29	0	0.00	1	71.60	72.10	-1	1,696	-0.06%
2022/07/27	3.1	68.81	2	69.70	70.90	1.1	1,751	0.06%
2022/07/26	3	74.77	0	0.00	73.70	3	1,710	0.18%
2022/07/25	0	0.00	2	76.70	77.50	-2	1,713	-0.12%
2022/07/22	0	77.70	1	78.10	77.60	-1	1,727	-0.06%
2022/07/21	1	77.80	0	0.00	78.70	1	1,764	0.06%
2022/07/19	1	74.40	0.5	74.30	74.40	0.5	1,796	0.03%
2022/07/15	1	73.70	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	0.00	1	70.10	72.80	-1	1,835	-0.05%
2022/07/12	4	68.70	1	69.00	68.60	3	1,825	0.16%
2022/07/11	0	0.00	1	71.30	71.40	-1	1,825	-0.05%
2022/07/08	0	0.00	1	70.30	72.30	-1	1,823	-0.05%
2022/07/07	1	65.80	9	67.32	69.10	-8	1,815	-0.44%
2022/07/06	1	66.90	1.2	66.43	66.10	-0.2	1,824	-0.01%
2022/07/05	0	0.00	5	70.70	70.70	-5	1,812	-0.28%
2022/07/04	3	75.07	10	72.24	72.00	-7	1,807	-0.39%
2022/07/01	1	78.00	3	79.77	77.10	-2	1,816	-0.11%
2022/06/30	1	82.10	6.1	81.58	85.00	-5.1	1,806	-0.28%
2022/06/27	0	0.00	5	83.80	84.90	-5	1,802	-0.28%
2022/06/24	1	81.30	6	82.15	82.20	-5	1,808	-0.28%
2022/06/23	0	0.00	3	81.23	80.70	-3	1,818	-0.16%
2022/06/22	7	81.57	3.2	81.33	80.20	3.9	1,829	0.21%
2022/06/21	5	81.82	4	82.90	83.20	1	1,825	0.05%
2022/06/20	0.1	80.20	0	0.00	79.50	0.1	1,819	0.00%
2022/06/17	1	84.30	2	84.85	82.60	-1	1,799	-0.06%
2022/06/16	2	89.20	2	89.15	86.20	0	1,825	0.00%
2022/06/15	1	88.20	4	89.85	91.00	-3	1,818	-0.16%
2022/06/14	7	87.23	9	87.23	88.50	-2	1,838	-0.11%
2022/06/13	10.3	89.32	7	88.64	88.10	3.3	1,867	0.18%
2022/06/10	2	92.45	11	93.03	93.40	-9	1,872	-0.48%
2022/06/09	2	94.20	1	94.40	93.70	1	1,920	0.05%
2022/06/07	6	94.95	1	95.40	94.60	5	1,983	0.25%
2022/06/06	14	95.81	17	96.49	96.70	-3	1,972	-0.15%
2022/06/02	3	94.27	5	94.04	94.10	-2	1,939	-0.10%
2022/06/01	28	94.51	9	95.49	95.40	19	1,958	0.97%
2022/05/31	7.1	93.43	25	93.65	94.40	-17.9	1,934	-0.93%
2022/05/30	5	89.74	4	89.35	90.10	1	1,943	0.05%
2022/05/27	6	87.17	6	87.48	88.20	0	1,926	0.00%
2022/05/26	1	84.80	2	84.95	84.10	-1	1,914	-0.05%
2022/05/25	1	84.80	0	84.70	84.90	1	1,933	0.05%
2022/05/24	7	84.36	0	0.00	83.60	7	1,972	0.35%
2022/05/23	4	86.18	1	86.40	85.70	3	1,975	0.15%
2022/05/20	2	87.20	0	0.00	87.80	2	1,996	0.10%
2022/05/19	2	86.20	0	0.00	88.00	2	1,989	0.10%
2022/05/18	7	89.43	0	0.00	88.00	7	2,001	0.35%
2022/05/17	0	0.00	6	87.18	88.80	-6	1,971	-0.30%
2022/05/16	1	84.60	1	84.00	82.00	0	1,938	0.00%
2022/05/13	1	82.80	1	82.60	83.60	0	1,979	0.00%
2022/05/12	0	0.00	3.2	83.46	81.30	-3.2	2,035	-0.16%
2022/05/11	2	82.00	3	83.37	83.40	-1	2,082	-0.05%
2022/05/10	3	78.97	8	80.46	82.30	-5	2,107	-0.24%
2022/05/09	0	0.00	3	80.10	80.00	-3	2,170	-0.14%
2022/05/06	1	80.80	4	81.98	82.10	-3	2,175	-0.14%
2022/05/05	7	84.66	6	83.75	85.30	1	2,191	0.05%
2022/05/03	1	84.50	0	0.00	85.60	1	2,129	0.05%
2022/04/29	2.2	85.22	1	84.10	84.00	1.2	2,152	0.06%
2022/04/28	1	84.00	0	0.00	83.90	1	2,166	0.05%
2022/04/27	1.1	82.48	4	85.75	83.10	-3	2,167	-0.14%
2022/04/26	1.1	90.19	1	89.60	89.80	0.1	2,145	0.01%
2022/04/25	0.3	92.60	0	0.00	92.10	0.3	2,135	0.01%
2022/04/22	4	93.95	3	93.80	94.00	1	2,131	0.05%
2022/04/20	2	90.70	1	90.60	90.60	1	2,184	0.05%
2022/04/19	1	92.00	2	92.05	91.40	-1	2,299	-0.04%
2022/04/18	1	91.50	2	91.40	91.50	-1	2,333	-0.04%
2022/04/15	1	96.20	2	96.25	94.40	-1	2,345	-0.04%
2022/04/14	0	0.00	4	97.60	97.80	-4	2,434	-0.16%
2022/04/13	3	98.03	2	97.75	98.00	1	2,452	0.04%
2022/04/12	1	97.69	5	96.32	97.60	-4	2,501	-0.16%
2022/04/11	3	96.03	4	95.18	95.00	-1	2,500	-0.04%
2022/04/08	2	96.65	0	0.00	97.60	2	2,513	0.08%
2022/04/07	4	95.45	5.1	95.39	95.70	-1.1	2,509	-0.04%
2022/04/06	0	99.00	1	98.90	98.40	-1	2,477	-0.04%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	100.50	2	100.50	100.50	-1	2,508	-0.04%
2022/03/30	2.1	101.79	2	102.00	101.50	0.1	2,521	0.00%
2022/03/29	1	103.00	7	102.79	103.00	-6	2,559	-0.23%
2022/03/28	5	101.00	2	101.50	101.50	3	2,593	0.12%
2022/03/25	2	102.25	1	102.50	103.00	1	2,609	0.04%
2022/03/24	1	101.00	8	100.13	102.00	-7	2,627	-0.27%
2022/03/23	3	101.67	9	102.67	101.50	-6	2,726	-0.22%
2022/03/22	10	101.25	0	0.00	101.50	10	2,738	0.37%
2022/03/21	2	102.50	2	101.75	101.50	0	2,741	0.00%
2022/03/18	4	101.50	1	102.50	102.50	3	2,723	0.11%
2022/03/17	8	100.00	7.5	100.44	101.50	0.5	2,748	0.02%
2022/03/16	2	95.80	6	96.02	98.00	-4	2,722	-0.15%
2022/03/15	3	94.63	0	0.00	93.50	3	2,697	0.11%
2022/03/14	4.4	96.86	9	96.03	97.70	-4.6	2,684	-0.17%
2022/03/11	9	98.44	3	99.30	98.20	6	2,642	0.23%
2022/03/10	17.1	103.44	22.2	103.30	103.00	-5	2,574	-0.20%
2022/03/09	3	100.67	0	0.00	100.50	3	2,586	0.12%
2022/03/08	7	100.87	5	101.00	99.60	2	2,604	0.08%
2022/03/07	3.2	101.73	3	101.83	101.50	0.2	2,589	0.01%
2022/03/04	5	107.10	10.1	107.01	106.00	-5.1	2,595	-0.20%
2022/03/03	24	110.65	16	110.09	110.00	8	2,628	0.30%
2022/03/02	0	105.00	1.7	106.12	107.00	-1.7	2,610	-0.06%
2022/03/01	0	0.00	2	104.75	106.50	-2	2,633	-0.08%
2022/02/25	2.1	101.50	2	101.50	101.50	0.1	2,676	0.00%
2022/02/24	5.2	103.31	6	101.92	101.00	-0.8	2,723	-0.03%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/22	6.1	105.84	1	104.00	104.50	5.1	2,759	0.19%
2022/02/21	2	108.50	2	109.25	109.50	0	2,769	0.00%
2022/02/18	6	109.09	0.1	110.00	110.00	6	2,858	0.21%
2022/02/17	4	110.13	3.3	111.34	111.50	0.7	2,913	0.03%
2022/02/16	0	0.00	0.7	109.26	109.00	-0.7	2,929	-0.03%
2022/02/15	3.7	108.71	1.5	108.00	107.50	2.2	2,937	0.07%
2022/02/14	5.1	108.64	0.8	109.13	108.50	4.3	2,902	0.15%
2022/02/11	9	113.61	1.6	114.55	113.50	7.4	2,876	0.26%
2022/02/10	3	116.50	8	115.75	118.00	-5	2,850	-0.18%
2022/02/09	12.5	112.39	1	113.50	114.50	11.5	2,845	0.40%
2022/02/08	3.4	116.82	2	117.75	116.00	1.4	2,795	0.05%
2022/02/07	3.4	113.96	0	0.00	115.00	3.4	2,876	0.12%
2022/01/26	3.1	116.16	0	0.00	116.50	3.1	2,887	0.11%
2022/01/25	0.1	116.50	0	0.00	116.50	0.1	2,991	0.00%
2022/01/24	3	118.33	2	114.50	118.50	1	3,051	0.03%
2022/01/21	4.4	118.97	1	119.50	117.00	3.4	3,215	0.11%
2022/01/20	1.3	120.99	1.1	120.59	121.50	0.2	3,291	0.01%
2022/01/19	0.2	121.04	0	0.00	119.50	0.2	3,567	0.01%
2022/01/18	3.5	123.98	2	122.50	122.00	1.5	3,646	0.04%
2022/01/17	1.1	123.60	2	124.25	124.50	-0.9	3,659	-0.02%
2022/01/14	3	121.83	4	121.63	123.00	-1	3,713	-0.03%
2022/01/13	5.3	117.58	7	118.36	119.50	-1.7	3,747	-0.05%
2022/01/12	12.5	120.90	33	119.09	119.00	-20.5	3,707	-0.55%
2022/01/11	21	127.21	12	126.00	125.50	9	3,610	0.25%
2022/01/10	5.1	129.50	7	129.57	130.50	-2	3,587	-0.05%
2022/01/07	17.2	130.36	2.1	130.29	130.50	15.1	3,580	0.42%
2022/01/06	3.3	135.39	4	136.25	136.00	-0.7	3,506	-0.02%
2022/01/05	7.3	139.45	2	141.00	138.50	5.2	3,510	0.15%
2022/01/04	2	144.00	4	144.38	144.50	-2	3,482	-0.06%
2022/01/03	1	143.50	2	143.50	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	3.2	141.91	142.00	-3.2	3,549	-0.09%
2021/12/29	10	141.25	0	0.00	142.00	10	3,609	0.28%
2021/12/28	9.1	144.49	2.1	143.24	143.00	7.1	3,672	0.19%
2021/12/27	0	0.00	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	5.2	142.02	3	141.83	141.50	2.2	3,727	0.06%
2021/12/23	9	140.17	19	140.11	141.00	-10	3,746	-0.27%
2021/12/22	11	138.14	13.8	138.24	139.50	-2.7	3,769	-0.07%
2021/12/21	22	135.73	4	136.50	137.50	18	3,741	0.48%
2021/12/20	13.1	133.66	1	133.50	133.50	12.1	3,731	0.32%
2021/12/17	25.7	136.43	6	136.67	137.50	19.7	3,723	0.53%
2021/12/16	6.1	141.51	3.3	141.92	142.50	2.8	3,647	0.08%
2021/12/15	1.1	140.05	5	140.00	140.00	-4	3,687	-0.11%
2021/12/14	11.1	140.46	1.3	139.73	139.50	9.8	3,746	0.26%
2021/12/13	6	146.57	7	145.79	144.00	-1	3,887	-0.02%
2021/12/10	10.3	142.30	4	142.13	141.50	6.3	4,011	0.16%
2021/12/09	3.5	145.07	2	144.50	144.00	1.5	4,040	0.04%
2021/12/08	8.2	146.37	0	0.00	145.00	8.2	4,087	0.20%
2021/12/07	6	146.33	4	146.25	146.00	2	4,097	0.05%
2021/12/06	4	144.38	0	0.00	144.00	4	4,114	0.10%
2021/12/03	1.2	144.58	4	146.13	146.00	-2.8	4,183	-0.07%
2021/12/02	3	144.00	0	0.00	146.00	3	4,229	0.07%
2021/12/01	2	145.50	1	146.00	146.50	1	4,262	0.02%
2021/11/30	6.1	148.69	5.1	149.22	147.00	1	4,382	0.02%
2021/11/29	11	147.50	14	147.32	147.00	-3	4,439	-0.07%
2021/11/26	4.1	143.04	2	144.00	145.00	2.1	4,498	0.05%
2021/11/25	10.4	149.58	13	149.35	148.00	-2.7	4,473	-0.06%
2021/11/24	8.2	149.25	2	149.50	149.00	6.2	4,490	0.14%
2021/11/23	14.1	153.65	8	154.13	151.00	6.1	4,467	0.14%
2021/11/22	1	155.00	4	155.88	156.00	-3	4,482	-0.07%
2021/11/19	9.1	157.11	5	159.20	156.00	4.1	4,636	0.09%
2021/11/18	1.1	158.86	5	156.30	156.00	-3.9	4,675	-0.08%
2021/11/17	9.2	156.38	16.3	156.44	157.50	-7.1	4,698	-0.15%
2021/11/16	11.1	153.64	4	154.13	154.50	7.1	4,643	0.15%
2021/11/15	8	152.69	4	153.75	151.50	4	4,594	0.09%
2021/11/12	2	153.75	7.1	153.44	152.50	-5.1	4,614	-0.11%
2021/11/11	2.5	151.20	0	0.00	150.00	2.5	4,616	0.05%
2021/11/10	7.1	150.21	7.3	150.98	151.50	-0.2	4,664	0.00%
2021/11/09	10.2	149.63	7	149.00	148.50	3.2	4,682	0.07%
2021/11/08	6	149.83	6	149.92	149.00	0	4,654	0.00%
2021/11/05	6	150.50	7	150.29	152.00	-1	4,661	-0.02%
2021/11/04	14.3	150.49	3.1	149.35	150.00	11.2	4,693	0.24%
2021/11/03	13	156.15	9	158.28	155.00	4	4,630	0.09%
2021/11/02	28	162.21	26.3	157.67	154.00	1.8	4,621	0.04%
2021/11/01	18.3	160.21	18	160.50	161.00	0.2	4,584	0.01%
2021/10/29	22	163.95	28	162.21	159.50	-6	4,642	-0.13%
2021/10/28	13.8	160.08	5.1	159.69	158.50	8.7	4,492	0.19%
2021/10/27	19.3	156.82	36.2	158.18	161.50	-17	4,457	-0.38%
2021/10/26	6	148.58	3.2	149.15	149.00	2.9	4,249	0.07%
2021/10/25	4	140.75	5	141.20	143.00	-1	4,228	-0.02%
2021/10/22	10.1	138.91	13	141.08	140.00	-2.9	4,315	-0.07%
2021/10/21	4.2	146.38	5.1	148.66	143.50	-0.9	4,357	-0.02%
2021/10/20	2	142.50	1	143.50	143.50	1	4,338	0.02%
2021/10/19	3	141.83	3	142.17	143.00	0	4,470	0.00%
2021/10/18	2	138.75	0	0.00	139.00	2	4,745	0.04%
2021/10/15	4.3	139.87	5	139.00	140.00	-0.7	4,962	-0.01%
2021/10/14	5	136.30	3	136.33	136.00	2	5,063	0.04%
2021/10/13	12.1	133.51	11	135.09	133.50	1.1	5,126	0.02%
2021/10/08	2	143.25	7	144.43	142.00	-5	5,281	-0.09%
2021/10/07	2	140.50	0.1	141.00	141.50	1.9	5,378	0.04%
2021/10/06	4	137.75	1	137.00	137.50	3	5,607	0.05%
2021/10/05	4.1	138.11	2	136.78	138.50	2.1	5,874	0.04%
2021/10/04	1	137.00	2	133.50	132.00	-1	6,024	-0.02%
2021/10/01	11.2	137.42	4	136.25	136.50	7.2	6,243	0.11%
2021/09/30	3	140.33	8	140.25	143.50	-5	6,511	-0.08%
2021/09/29	8.1	140.54	1.3	140.62	140.50	6.8	6,543	0.10%
2021/09/28	1	148.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	3	150.17	0.3	152.50	149.50	2.7	6,785	0.04%
2021/09/24	0.2	150.53	0.5	150.50	150.50	-0.3	6,839	0.00%
2021/09/23	1	149.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	12.5	150.22	6	150.42	149.50	6.5	7,012	0.09%
2021/09/17	8.1	149.06	6	147.67	150.50	2.1	7,006	0.03%
2021/09/16	21.3	146.81	11	147.41	144.50	10.3	7,056	0.15%
2021/09/15	19	148.79	8	149.75	150.00	11	7,098	0.15%
2021/09/14	11	158.18	9	159.22	159.50	2	7,042	0.03%
2021/09/13	6.1	157.11	4.1	158.14	157.00	2	7,067	0.03%
2021/09/10	7	162.79	1	165.00	163.50	6	7,043	0.09%
2021/09/09	5	165.20	4	166.00	165.00	1	7,066	0.01%
2021/09/08	3.3	165.02	4.4	163.57	164.00	-1.1	7,095	-0.02%
2021/09/07	5.2	164.47	2	164.00	165.00	3.2	7,193	0.04%
2021/09/06	14	174.29	5	173.70	172.00	9	7,207	0.12%
2021/09/03	11	176.68	13.3	177.43	174.00	-2.2	7,311	-0.03%
2021/09/02	7	175.78	6.4	174.14	175.00	0.6	7,603	0.01%
2021/09/01	9.4	171.91	40.1	172.13	175.00	-30.7	7,580	-0.40%
2021/08/31	3	167.50	8.2	166.40	168.50	-5.2	7,481	-0.07%
2021/08/30	10.3	167.44	6.4	167.72	166.00	3.9	7,499	0.05%
2021/08/27	21.7	170.37	37.1	171.78	170.50	-15.4	7,502	-0.21%
2021/08/26	41	170.28	14	168.79	170.50	27	7,514	0.36%
2021/08/25	7.4	168.65	22.1	169.55	170.00	-14.8	7,537	-0.20%
2021/08/24	9.4	160.43	13	160.46	162.00	-3.7	7,398	-0.05%
2021/08/23	0.2	154.75	4.1	154.51	155.00	-3.9	7,405	-0.05%
2021/08/20	0	0.00	8	143.63	145.00	-8	7,416	-0.11%
2021/08/19	2	143.50	0	0.00	144.50	2	7,559	0.03%
2021/08/18	7.5	143.60	3	146.33	150.00	4.5	7,845	0.06%
2021/08/17	1.1	147.09	5.2	147.78	145.50	-4.1	7,965	-0.05%
2021/08/16	5.1	143.57	7.1	142.37	147.50	-2	7,970	-0.03%
2021/08/13	13.1	149.91	15	146.73	145.00	-2	7,943	-0.02%
2021/08/12	3.2	152.20	3.1	153.64	153.50	0.1	7,946	0.00%
2021/08/11	3	151.00	7.5	153.25	152.00	-4.5	8,010	-0.06%
2021/08/10	12	154.50	10.3	153.54	154.00	1.7	8,085	0.02%
2021/08/09	1	160.00	7.8	160.28	158.50	-6.8	8,142	-0.08%
2021/08/06	7.7	162.43	8.1	163.50	162.50	-0.4	8,227	0.00%
2021/08/05	9.6	163.29	9.2	164.41	163.50	0.4	8,291	0.00%
2021/08/04	23.3	165.43	15.2	165.70	165.50	8.1	8,341	0.10%
2021/08/03	12.5	162.87	14	161.82	162.00	-1.5	8,289	-0.02%
2021/08/02	8.1	161.97	3	164.33	161.50	5.1	8,306	0.06%
2021/07/30	12.3	166.82	13.2	166.28	164.00	-0.9	8,322	-0.01%
2021/07/29	14.1	166.39	32.5	164.17	167.00	-18.4	8,323	-0.22%
2021/07/28	21.5	165.71	22.2	164.92	165.00	-0.7	8,391	-0.01%
2021/07/27	24.1	173.47	20.2	171.16	169.50	4	8,463	0.05%
2021/07/26	4	176.88	26.7	179.00	177.50	-22.7	8,524	-0.27%
2021/07/23	35.7	179.09	18.6	179.65	176.00	17	8,542	0.20%
2021/07/22	53.7	186.40	30.1	187.12	183.50	23.6	8,500	0.28%
2021/07/21	21	183.12	35.7	185.26	187.50	-14.7	8,323	-0.18%
2021/07/20	10.1	175.47	11	175.32	173.50	-0.9	8,132	-0.01%
2021/07/19	6.2	179.09	7	180.50	181.00	-0.8	8,090	-0.01%
2021/07/16	10.1	179.89	10	179.25	178.00	0.1	8,076	0.00%
2021/07/15	11.1	187.35	23.1	186.43	186.00	-12	8,031	-0.15%
2021/07/14	21.1	184.27	11.3	183.50	187.00	9.8	7,974	0.12%
2021/07/13	44.2	187.93	34	186.21	181.50	10.1	7,875	0.13%
2021/07/12	21.5	183.05	33.8	183.90	187.00	-12.2	7,644	-0.16%
2021/07/09	21	173.33	44.2	173.14	171.00	-23.2	7,354	-0.31%
2021/07/08	44	168.58	24.1	169.42	170.00	19.9	7,228	0.28%
2021/07/07	25	165.44	32.4	166.75	167.50	-7.4	7,034	-0.11%
2021/07/06	20.1	162.14	28	161.09	160.50	-8	6,822	-0.12%
2021/07/05	14.1	161.90	22.5	163.14	161.50	-8.4	6,856	-0.12%
2021/07/02	31.1	156.03	33	156.86	160.50	-1.9	6,846	-0.03%
2021/07/01	12	152.33	11.1	152.17	150.00	0.9	6,993	0.01%
2021/06/30	39	158.42	12	160.08	155.50	27	6,981	0.39%
2021/06/29	5	155.60	6.1	157.00	154.00	-1.1	6,883	-0.02%
2021/06/28	3	155.33	3	156.17	156.50	0	6,977	0.00%
2021/06/25	14.2	156.84	29	156.79	155.00	-14.8	6,965	-0.21%
2021/06/24	69.1	155.29	25.3	157.09	155.50	43.9	6,906	0.63%
2021/06/23	7	152.86	13.1	152.11	152.00	-6	6,737	-0.09%
2021/06/22	21	151.43	16.5	149.83	148.50	4.5	6,674	0.07%
2021/06/21	3	149.00	20	147.60	149.50	-17	6,650	-0.26%
2021/06/18	7.1	150.70	4	150.63	149.00	3.1	6,656	0.05%
2021/06/17	7	147.57	7	148.64	151.00	0	6,696	0.00%
2021/06/16	26	151.92	18	150.14	148.50	8	6,684	0.12%
2021/06/15	7.2	149.14	18	150.25	151.00	-10.8	6,544	-0.17%
2021/06/11	14.3	148.23	10	148.35	147.00	4.3	6,582	0.07%
2021/06/10	69.1	148.78	46	149.72	147.00	23.1	6,566	0.35%
2021/06/09	5.2	140.22	6.2	141.08	141.00	-1	6,218	-0.02%
2021/06/08	6	139.42	0	0.00	138.00	6	6,244	0.10%
2021/06/07	5	138.60	5.3	137.94	138.50	-0.3	6,302	0.00%
2021/06/04	4	140.00	8	138.63	140.00	-4	6,304	-0.06%
2021/06/03	8.1	138.31	5	137.99	137.50	3	6,390	0.05%
2021/06/02	8.1	137.95	3	137.83	136.00	5.1	6,376	0.08%
2021/06/01	10.2	142.79	10.6	143.09	143.00	-0.4	6,310	-0.01%
2021/05/28	3.2	139.83	37.6	139.90	141.50	-34.5	6,278	-0.55%
2021/05/27	43.3	138.48	26.4	140.13	138.00	17	6,266	0.27%
2021/05/26	48.4	135.14	89	135.65	135.50	-40.6	6,186	-0.66%
2021/05/25	5.1	132.74	14	133.93	135.00	-8.9	5,925	-0.15%
2021/05/24	3	122.34	2.1	122.50	123.00	0.9	5,848	0.02%
2021/05/21	0	119.75	2.2	120.00	122.00	-2.2	5,878	-0.04%
2021/05/20	4.1	120.45	3	120.83	117.00	1.1	5,981	0.02%
2021/05/19	1	118.56	0	0.00	121.50	1	6,021	0.02%
2021/05/18	9.2	120.15	4.2	121.67	123.00	5.1	6,011	0.08%
2021/05/17	3.1	116.51	7	114.36	117.00	-3.9	6,035	-0.06%
2021/05/14	8.1	120.26	2.6	119.46	116.00	5.5	6,001	0.09%
2021/05/13	55.3	113.18	15.3	113.94	121.50	40	6,052	0.66%
2021/05/12	7.2	114.34	21	111.24	113.00	-13.8	6,237	-0.22%
2021/05/11	4.3	122.07	3	120.17	119.00	1.3	6,303	0.02%
2021/05/10	7.1	131.35	3.2	130.41	129.50	3.9	6,376	0.06%
2021/05/07	13.2	132.30	18	131.69	134.50	-4.9	6,490	-0.07%
2021/05/06	17.2	127.34	2.3	124.48	124.00	14.9	6,531	0.23%
2021/05/05	24.1	128.93	13	127.81	127.00	11.1	6,646	0.17%
2021/05/04	20.4	129.32	17.9	130.22	129.00	2.5	6,867	0.04%
2021/05/03	25.2	144.78	9	143.22	141.50	16.2	7,454	0.22%
2021/04/29	5	157.00	6.1	157.40	156.00	-1.1	7,692	-0.01%
2021/04/28	12	159.75	25	160.38	158.00	-13	7,845	-0.17%
2021/04/27	33	157.03	25.4	157.11	159.00	7.6	7,982	0.10%
2021/04/26	4	151.75	3	152.83	152.00	1	8,109	0.01%
2021/04/23	9	149.62	10	150.25	152.00	-1	8,168	-0.01%
2021/04/22	13	153.19	4	151.25	148.50	9	8,232	0.11%
2021/04/21	2.1	156.74	1	156.00	156.00	1.1	8,435	0.01%
2021/04/20	5.1	158.90	7.3	158.32	159.00	-2.3	8,825	-0.03%
2021/04/19	4.3	156.26	6	156.25	158.00	-1.7	9,012	-0.02%
2021/04/16	10.1	154.95	2.6	155.08	152.50	7.5	9,471	0.08%
2021/04/15	3.1	153.90	3	154.17	156.00	0.1	9,474	0.00%
2021/04/14	26	153.59	16.3	156.26	155.00	9.7	9,509	0.10%
2021/04/13	4	160.50	10	160.30	158.50	-6	9,638	-0.06%
2021/04/12	15.4	165.91	13	167.84	163.00	2.4	9,678	0.02%
2021/04/09	11.1	165.80	9	168.50	164.00	2.1	9,762	0.02%
2021/04/08	21	169.21	72.1	169.31	166.50	-51.1	9,878	-0.52%
2021/04/07	100.1	165.56	86	167.35	165.50	14.1	9,876	0.14%
2021/04/06	4	154.25	20	155.73	157.00	-16	9,798	-0.16%
2021/04/01	14.2	155.57	3	156.67	153.00	11.2	10,358	0.11%
2021/03/31	28.6	152.81	61	154.33	156.00	-32.4	10,433	-0.31%
2021/03/30	2	147.50	29	147.26	149.00	-27	10,451	-0.26%
2021/03/29	6	147.00	5	146.90	147.50	1	10,529	0.01%
2021/03/26	5.1	143.71	8	143.56	145.50	-2.9	10,544	-0.03%
2021/03/25	2	140.26	5	141.30	141.00	-3	10,589	-0.03%
2021/03/24	6	143.59	3	143.67	142.50	3	10,613	0.03%
2021/03/23	7	141.93	14	142.50	142.50	-7	10,681	-0.07%
2021/03/22	15.3	141.08	24.2	141.54	141.00	-8.8	10,744	-0.08%
2021/03/19	11	145.41	2	144.50	144.50	9	10,707	0.08%
2021/03/18	7	147.64	6	147.83	148.00	1	10,725	0.01%
2021/03/17	51.5	148.87	8	148.88	146.00	43.5	10,821	0.40%
2021/03/16	29	146.47	13	147.38	146.50	16	10,811	0.15%
2021/03/15	13	147.96	9	148.17	147.50	4	10,953	0.04%
2021/03/12	12	151.46	5	152.50	152.00	7	10,983	0.06%
2021/03/11	5.1	148.75	4	149.50	150.50	1.1	11,073	0.01%
2021/03/10	8.1	149.82	3	150.67	148.00	5.1	11,186	0.05%
2021/03/09	20	145.62	11	146.73	149.50	9	11,559	0.08%
2021/03/08	4	154.15	2	155.75	152.50	2	12,197	0.02%
2021/03/05	4	155.88	15	155.43	156.50	-11	12,262	-0.09%
2021/03/04	3	159.00	5	159.50	158.00	-2	12,337	-0.02%
2021/03/03	6	160.42	6	158.75	163.00	0	12,440	0.00%
2021/03/02	2.1	162.70	6	162.33	161.00	-3.9	12,817	-0.03%
2021/02/26	13.1	160.21	21	159.86	159.50	-7.9	12,899	-0.06%
2021/02/25	10.2	168.05	13	168.69	166.00	-2.8	12,939	-0.02%
2021/02/24	22	170.02	15.1	169.58	166.50	6.9	13,244	0.05%
2021/02/23	7	167.93	13	166.69	167.50	-6	13,435	-0.04%
2021/02/22	29.2	170.79	23.1	170.96	171.00	6.1	13,582	0.05%
2021/02/19	26	166.39	23.1	167.13	167.00	3	13,916	0.02%
2021/02/18	7	162.86	4.2	162.82	164.50	2.9	14,899	0.02%
2021/02/17	38	164.30	14.1	163.23	164.50	23.9	15,466	0.15%
2021/02/05	12	157.54	3	158.00	156.00	9	15,559	0.06%
2021/02/04	22	157.84	21.2	157.22	159.50	0.8	15,583	0.01%
2021/02/03	47.1	168.49	33.1	168.50	163.00	14	15,439	0.09%
2021/02/02	35.2	161.80	44	163.48	168.00	-8.8	15,199	-0.06%
2021/02/01	14.2	153.71	18.1	154.02	155.50	-4	15,066	-0.03%
2021/01/29	21	160.69	15.1	161.23	155.00	5.9	14,987	0.04%
2021/01/28	10	161.65	10	161.60	160.00	0	14,856	0.00%
2021/01/27	24.5	166.47	22	166.39	166.50	2.5	14,893	0.02%
2021/01/26	56.5	168.62	58.1	166.99	163.00	-1.5	14,728	-0.01%
2021/01/25	177.2	171.95	139.1	171.22	167.00	38.1	14,401	0.26%	大買/大賣/
2021/01/22	52.1	160.96	76.5	161.66	166.00	-24.4	13,660	-0.18%
2021/01/21	40.7	151.29	51.1	151.22	151.00	-10.4	13,328	-0.08%
2021/01/20	23	149.33	28	149.11	146.50	-5	13,151	-0.04%
2021/01/19	42.2	148.45	39	149.62	150.00	3.2	12,974	0.02%
2021/01/18	3	141.19	11	140.05	142.50	-8	12,790	-0.06%
2021/01/15	5	144.90	28.2	143.60	142.50	-23.2	12,768	-0.18%
2021/01/14	28.1	149.60	41.1	150.11	146.00	-13	12,692	-0.10%
2021/01/13	56.1	147.98	49.1	148.07	149.00	7	12,473	0.06%
2021/01/12	35	142.46	37	142.34	140.00	-2	12,074	-0.02%
2021/01/11	75.1	143.26	64.5	143.28	144.50	10.7	11,881	0.09%
2021/01/08	5.1	133.01	5	133.00	134.00	0.1	11,457	0.00%
2021/01/07	10	132.85	5	132.70	132.50	5	11,486	0.04%
2021/01/06	26.1	136.55	18	136.25	133.50	8.1	11,728	0.07%
2021/01/05	5.1	138.38	3.4	138.09	138.50	1.7	11,645	0.01%
2021/01/04	17.4	136.71	38	136.67	138.50	-20.6	11,776	-0.18%
2020/12/31	32	138.64	34.3	138.34	135.00	-2.3	11,690	-0.02%
2020/12/30	12	138.38	16	137.69	137.00	-4	11,732	-0.03%
2020/12/29	40	135.91	29.1	136.61	136.50	10.9	11,841	0.09%
2020/12/28	45.2	136.53	84.1	136.63	138.00	-38.9	11,835	-0.33%
2020/12/25	20	129.55	63	128.43	131.00	-43	11,339	-0.38%
2020/12/24	12	128.42	18.2	129.51	127.00	-6.2	11,406	-0.05%
2020/12/23	14	125.57	30.3	126.43	128.00	-16.3	11,591	-0.14%
2020/12/22	15	124.13	14	123.72	122.00	1	11,699	0.01%
2020/12/21	5	123.20	14	123.18	126.00	-9	11,830	-0.08%
2020/12/18	7	124.57	24	125.92	123.00	-17	11,962	-0.14%
2020/12/17	20	124.93	24	124.90	125.50	-4	12,014	-0.03%
2020/12/16	29	124.03	25	123.16	123.50	4	12,000	0.03%
2020/12/15	15	119.17	7	119.64	119.00	8	12,041	0.07%
2020/12/14	11	122.32	2.3	122.99	121.00	8.7	12,254	0.07%
2020/12/11	19	122.09	10	120.10	121.50	9	12,564	0.07%
2020/12/10	24	125.15	42	125.40	125.00	-18	12,969	-0.14%
2020/12/09	75	128.43	60	129.24	128.50	15	13,476	0.11%
2020/12/08	7	124.07	13	124.46	124.50	-6	13,588	-0.04%
2020/12/07	46	123.95	10	124.15	123.00	36	13,556	0.27%
2020/12/04	9	128.56	64.9	128.08	129.00	-55.9	13,392	-0.42%
2020/12/03	73	132.00	54.3	130.51	128.00	18.7	13,218	0.14%
2020/12/02	131.3	130.67	159.6	129.92	131.00	-28.3	12,834	-0.22%	大買/大賣/
2020/12/01	12	121.67	5	122.60	123.50	7	12,089	0.06%
2020/11/30	15	123.47	16.1	122.53	121.50	-1.1	12,080	-0.01%
2020/11/27	30	123.48	34	122.49	122.00	-4	11,996	-0.03%
2020/11/26	92	123.05	63	123.66	124.50	29	11,870	0.24%
2020/11/25	32.1	118.80	46.2	118.62	117.00	-14.2	11,431	-0.12%
2020/11/24	21.9	120.96	24.2	121.18	120.50	-2.3	11,304	-0.02%
2020/11/23	59.3	126.08	18.3	126.28	122.00	41	11,216	0.37%
2020/11/20	31.1	121.94	50.5	123.32	126.00	-19.4	10,951	-0.18%
2020/11/19	24.1	121.31	42.1	121.90	121.00	-18	10,676	-0.17%
2020/11/18	70	120.40	49.1	120.44	121.50	20.9	10,487	0.20%
2020/11/17	162.1	122.56	95.7	121.25	118.50	66.4	10,075	0.66%	大買/
2020/11/16	31.4	115.74	78.2	116.92	119.00	-46.8	9,131	-0.51%
2020/11/13	11.2	106.40	42.2	107.15	108.50	-31	8,563	-0.36%
2020/11/12	1.1	104.05	22	104.66	104.50	-20.9	8,433	-0.25%
2020/11/11	3	102.33	12.1	102.00	102.50	-9.1	8,359	-0.11%
2020/11/10	9	102.67	6	102.33	100.50	3	8,369	0.04%
2020/11/09	9	103.72	16	103.94	104.00	-7	8,364	-0.08%
2020/11/06	10.1	103.40	11.1	103.68	103.00	-1.1	8,358	-0.01%
2020/11/05	3	102.33	5	102.10	103.00	-2	8,347	-0.02%
2020/11/04	23.1	103.98	24	103.27	102.50	-0.9	8,368	-0.01%
2020/11/03	6	100.75	1	101.00	100.50	5	8,487	0.06%
2020/11/02	3	98.57	3	98.80	99.50	0	8,522	0.00%
2020/10/30	9	99.25	9	100.28	98.50	0	8,509	0.00%
2020/10/29	12	100.18	6	100.03	100.50	6	8,513	0.07%
2020/10/28	12.1	103.45	3	102.50	102.00	9.1	8,516	0.11%
2020/10/27	4	102.25	5.1	102.90	104.50	-1.1	8,513	-0.01%
2020/10/26	4	103.50	2.5	103.60	102.00	1.5	8,498	0.02%
2020/10/23	23	103.26	7.3	103.66	104.00	15.7	8,564	0.18%
2020/10/22	15	101.20	4	101.75	101.00	11	8,547	0.13%
2020/10/21	6.9	103.59	7	103.00	102.50	-0.1	8,582	0.00%
2020/10/20	1	103.00	6	103.00	102.50	-5	8,585	-0.06%
2020/10/19	3	102.50	2	102.75	103.00	1	8,628	0.01%
2020/10/16	17	102.53	12	102.63	101.00	5	8,639	0.06%
2020/10/15	9	103.72	97	104.45	103.50	-88	8,629	-1.02%
2020/10/14	39	107.86	30.1	107.94	105.00	8.9	8,754	0.10%
2020/10/13	17	104.88	20	105.20	106.00	-3	8,527	-0.04%
2020/10/12	14.2	104.66	54	105.13	106.00	-39.8	8,498	-0.47%
2020/10/08	9	102.33	14.1	102.03	101.00	-5.1	8,424	-0.06%
2020/10/07	37	104.50	27.1	105.19	102.50	9.9	8,470	0.12%
2020/10/06	34	104.66	42	104.85	104.50	-8	8,478	-0.09%
2020/10/05	7	102.36	19	102.95	103.50	-12	8,798	-0.14%
2020/09/30	26.4	100.50	18	100.94	101.50	8.4	9,160	0.09%
2020/09/29	36	100.78	39	99.93	101.00	-3	9,258	-0.03%
2020/09/28	25.6	99.79	44.1	100.54	102.00	-18.5	9,259	-0.20%
2020/09/25	47	96.01	28	96.79	94.60	19	9,281	0.20%
2020/09/24	26	98.45	21	98.56	97.10	5	9,450	0.05%
2020/09/23	17.2	100.31	48.2	100.54	102.00	-31.1	9,534	-0.33%
2020/09/22	14	97.03	24	97.39	98.00	-10	9,348	-0.11%
2020/09/21	32	98.65	19	99.36	97.40	13	9,295	0.14%
2020/09/18	20	98.87	17	99.22	98.60	3	9,229	0.03%
2020/09/17	49.5	100.85	54.1	102.53	100.00	-4.6	9,114	-0.05%
2020/09/16	41	100.88	25	101.74	100.00	16	8,922	0.18%
2020/09/15	40	100.45	83.3	99.90	102.00	-43.3	8,637	-0.50%
2020/09/14	81	99.09	92	99.52	96.70	-11	8,137	-0.14%
2020/09/11	26	93.03	53	92.98	95.30	-27	7,562	-0.36%
2020/09/10	7	89.60	8	89.80	89.20	-1	7,233	-0.01%
2020/09/09	1	88.50	2	88.20	89.00	-1	7,201	-0.01%
2020/09/08	4	87.80	1	87.90	88.20	3	7,241	0.04%
2020/09/07	5	88.92	1	88.40	87.40	4	7,315	0.05%
2020/09/04	3	87.07	3	86.10	87.40	0	7,363	0.00%
2020/09/03	21	89.65	17	89.27	88.00	4	7,371	0.05%
2020/09/02	1	86.20	11	86.02	87.30	-10	7,348	-0.14%
2020/09/01	5	85.44	1	85.20	85.10	4	7,370	0.05%
2020/08/31	3	86.93	7	87.67	86.30	-4	7,492	-0.05%
2020/08/28	2	87.25	1	86.81	87.20	1	7,879	0.01%
2020/08/27	9	88.22	5	88.58	88.10	4	7,968	0.05%
2020/08/26	8	88.88	11	89.06	89.50	-3	8,010	-0.04%
2020/08/25	3	85.17	5	85.00	85.00	-2	7,989	-0.03%
2020/08/24	1.1	84.55	7	84.70	85.00	-5.9	8,016	-0.07%
2020/08/21	3	82.43	5	84.10	84.50	-2	8,076	-0.02%
2020/08/20	22	82.55	15.1	82.53	81.50	6.9	8,083	0.09%
2020/08/19	13	88.15	7	88.66	86.20	6	8,041	0.07%
2020/08/18	17	89.72	11	88.94	88.80	6	8,071	0.07%
2020/08/17	6	91.92	15	92.00	91.70	-9	8,058	-0.11%
2020/08/14	6	91.85	2	92.65	92.60	4	8,104	0.05%
2020/08/13	8	92.26	2	92.00	91.60	6	8,157	0.07%
2020/08/12	9	93.33	7	93.13	93.10	2	8,303	0.02%
2020/08/11	12	95.38	10	95.75	94.60	2	8,348	0.02%
2020/08/10	25	97.16	14	97.95	96.10	11	8,378	0.13%
2020/08/07	67.2	100.20	47.1	100.00	98.50	20.1	8,401	0.24%
2020/08/05	23	97.63	25	97.48	97.50	-2	8,329	-0.02%
2020/08/04	4	96.45	9	96.49	96.60	-5	8,709	-0.06%
2020/08/03	10	96.64	10	97.96	96.10	0	9,128	0.00%
2020/07/31	5	97.20	9	95.47	97.20	-4	9,216	-0.04%
2020/07/30	11	94.19	11	94.17	94.50	0	9,312	0.00%
2020/07/29	8	92.58	8.2	92.37	93.80	-0.2	9,369	0.00%
2020/07/28	44	93.21	15	93.33	91.90	29	9,396	0.31%
2020/07/27	13	96.26	12	96.09	95.90	1	9,428	0.01%
2020/07/24	13	97.94	21	98.18	96.10	-8	9,679	-0.08%
2020/07/23	12	98.91	3	99.20	98.60	9	9,680	0.09%
2020/07/22	10	98.92	9	98.91	99.10	1	9,783	0.01%
2020/07/21	16	97.04	21.1	97.18	97.70	-5.1	9,763	-0.05%
2020/07/20	16	95.70	19	95.05	95.40	-3	9,771	-0.03%
2020/07/17	36	98.75	42	98.73	97.20	-6	9,794	-0.06%
2020/07/16	13	96.85	7	96.70	96.30	6	9,711	0.06%
2020/07/15	23	97.90	6	96.73	96.00	17	9,738	0.17%
2020/07/14	53	98.95	26	98.83	97.70	27	9,932	0.27%
2020/07/13	42.2	101.46	23	101.33	102.00	19.2	9,837	0.20%
2020/07/10	47	102.37	47	102.84	101.00	0	9,772	0.00%
2020/07/09	193	109.28	117.1	108.91	107.00	75.9	9,605	0.79%	大買/大賣/
2020/07/08	103	104.37	102	104.73	110.50	1	9,125	0.01%	大買/大賣/
2020/07/07	38	101.11	53	101.09	101.00	-15	8,593	-0.17%
2020/07/06	81.2	100.58	58	100.29	101.00	23.2	8,494	0.27%
2020/07/03	76	100.48	75	100.59	98.20	1	8,424	0.01%
2020/07/02	72	98.44	89	98.86	99.10	-17	8,282	-0.21%
2020/07/01	57	95.02	82	94.56	95.60	-25	7,965	-0.31%
2020/06/30	28	90.12	19	90.11	90.50	9	7,750	0.12%
2020/06/29	24	90.35	21	90.67	90.60	3	7,847	0.04%
2020/06/24	6	92.40	3	93.10	91.90	3	7,896	0.04%
2020/06/23	6	92.63	4	93.25	92.20	2	8,098	0.02%
2020/06/22	10	94.07	12	94.26	93.40	-2	8,226	-0.02%
2020/06/19	16	94.26	7	94.30	93.40	9	8,300	0.11%
2020/06/18	14	92.96	24	93.07	93.10	-10	8,361	-0.12%
2020/06/17	5	93.12	7	92.77	93.00	-2	8,467	-0.02%
2020/06/16	11	92.02	13	92.55	93.30	-2	8,585	-0.02%
2020/06/15	6	92.00	10	90.97	89.90	-4	8,755	-0.05%
2020/06/12	5	89.36	14.1	89.02	91.40	-9.1	8,897	-0.10%
2020/06/11	19	92.70	25	92.57	90.10	-6	9,037	-0.07%
2020/06/10	30	94.64	34	94.78	94.50	-4	9,128	-0.04%
2020/06/09	9	93.37	13	93.49	93.70	-4	9,272	-0.04%
2020/06/08	25	94.56	14	93.99	93.00	11	9,412	0.12%
2020/06/05	9	94.11	12	93.97	94.00	-3	9,435	-0.03%
2020/06/04	34	94.15	51.3	94.36	93.50	-17.3	9,492	-0.18%
2020/06/03	85	95.77	93.3	95.57	93.70	-8.3	9,494	-0.09%
2020/06/02	11	92.74	24	92.70	91.10	-13	9,284	-0.14%
2020/06/01	15	91.59	19	91.52	91.90	-4	9,379	-0.04%
2020/05/29	0	0.00	9	88.63	90.80	-9	9,702	-0.09%
2020/05/28	10	88.55	9	88.23	87.80	1	9,720	0.01%
2020/05/27	34	89.86	33	89.67	88.80	1	9,788	0.01%
2020/05/26	15	89.14	25	89.11	88.50	-10	9,806	-0.10%
2020/05/25	10	86.79	17	87.46	88.80	-7	9,789	-0.07%
2020/05/22	88	86.28	51	87.11	85.90	37	9,781	0.38%
2020/05/21	25	87.38	21.4	87.85	88.80	3.6	9,752	0.04%
2020/05/20	15	85.54	12	85.78	85.30	3	9,695	0.03%
2020/05/19	13	86.75	9	86.62	86.70	4	9,667	0.04%
2020/05/18	101.1	86.51	85	87.10	85.80	16.1	9,616	0.17%	大買/
2020/05/15	34	91.70	12	92.98	91.10	22	9,483	0.23%
2020/05/14	27	93.36	20	93.08	92.30	7	9,493	0.07%
2020/05/13	14	93.96	14	94.49	95.30	0	9,489	0.00%
2020/05/12	53	94.56	27	94.59	93.40	26	9,548	0.27%
2020/05/11	96	99.24	61.3	98.97	97.50	34.7	9,540	0.36%
2020/05/08	85	94.75	139.2	95.05	96.10	-54.2	9,189	-0.59%	大賣/
2020/05/07	22	90.91	11	91.23	91.40	11	8,821	0.12%
2020/05/06	32	90.35	30	89.71	89.00	2	8,781	0.02%
2020/05/05	12.1	88.50	10	88.79	88.50	2.1	8,759	0.02%
2020/05/04	7	88.47	23	88.42	88.50	-16	9,065	-0.18%
2020/04/30	39	91.84	10	91.92	90.60	29	9,148	0.32%
2020/04/29	50	93.00	50	92.38	91.50	0	9,139	0.00%
2020/04/28	24	89.43	15	89.41	89.80	9	8,958	0.10%
2020/04/27	12	88.98	21	89.27	88.70	-9	9,014	-0.10%
2020/04/24	2	87.30	3	87.10	87.60	-1	8,918	-0.01%
2020/04/23	22	87.92	5	87.80	87.00	17	8,920	0.19%
2020/04/22	6	86.10	18	84.69	87.50	-12	8,959	-0.13%
2020/04/21	22	87.84	29.3	87.00	86.10	-7.3	8,978	-0.08%
2020/04/20	14	87.02	9	86.81	87.90	5	9,018	0.06%
2020/04/17	47	91.10	44.1	90.96	88.10	2.9	8,971	0.03%
2020/04/16	5	87.84	3.2	87.71	87.80	1.9	8,827	0.02%
2020/04/15	7	88.06	9.1	88.13	87.80	-2	8,853	-0.02%
2020/04/14	21	86.86	26	87.17	88.00	-5	9,047	-0.05%
2020/04/13	45	85.01	38	84.14	85.30	7	9,083	0.08%
2020/04/10	9	86.59	5	86.50	86.20	4	9,123	0.04%
2020/04/09	19	88.57	17	87.80	86.50	2	9,195	0.02%
2020/04/08	12	90.30	16	91.04	89.60	-4	9,340	-0.04%
2020/04/07	8	86.61	13	88.07	87.30	-5	9,232	-0.05%
2020/04/06	5	81.08	2	81.25	81.20	3	9,085	0.03%
2020/04/01	11	78.48	11	78.48	79.50	0	9,076	0.00%
2020/03/31	3	78.30	4	78.95	77.90	-1	9,050	-0.01%
2020/03/30	3.1	76.66	7.5	78.06	78.40	-4.5	9,000	-0.05%
2020/03/27	20	76.61	19	77.88	75.70	1	8,991	0.01%
2020/03/26	23.8	73.70	14	74.00	75.70	9.8	8,840	0.11%
2020/03/25	5	74.64	14	75.27	75.70	-9	8,754	-0.10%
2020/03/24	11.1	68.28	26	68.39	69.80	-15	8,674	-0.17%
2020/03/23	33.1	63.04	15	63.40	63.80	18.1	8,641	0.21%
2020/03/20	7	61.73	7	63.24	63.30	0	8,804	0.00%
2020/03/19	14	58.40	15.1	58.80	57.60	-1.1	8,700	-0.01%
2020/03/18	12.2	69.34	1.1	70.95	64.00	11.1	8,591	0.13%
2020/03/17	14	74.46	12	73.09	70.50	2	8,513	0.02%
2020/03/16	4	78.33	13	76.35	75.60	-9	8,509	-0.11%
2020/03/13	13	80.57	9	80.80	83.50	4	8,405	0.05%
2020/03/12	13	87.81	3	87.27	87.70	10	8,233	0.12%
2020/03/11	3	95.93	3	94.63	92.40	0	8,168	0.00%
2020/03/10	2	94.30	3	93.17	95.90	-1	8,272	-0.01%
2020/03/09	8	92.69	8	95.20	92.40	0	8,457	0.00%
2020/03/06	5	100.16	5	99.34	98.60	0	8,419	0.00%
2020/03/05	6	99.55	12	99.96	99.60	-6	8,434	-0.07%
2020/03/04	18	99.19	23	98.48	96.80	-5	8,409	-0.06%
2020/03/03	1	95.80	2	97.00	95.70	-1	8,435	-0.01%
2020/03/02	8	90.93	4	92.85	94.40	4	8,804	0.05%
2020/02/27	6	92.83	5	92.78	90.00	1	9,012	0.01%
2020/02/26	0	0.00	2	96.80	96.00	-2	8,934	-0.02%
2020/02/25	0	0.00	3	94.93	97.80	-3	8,892	-0.03%
2020/02/24	4	95.40	11	95.95	95.00	-7	8,833	-0.08%
2020/02/20	9	98.71	4	98.85	97.60	5	8,782	0.06%
2020/02/19	3	97.37	7	97.76	97.70	-4	8,733	-0.05%
2020/02/18	3	96.73	3	97.77	96.50	0	8,702	0.00%
2020/02/17	4	97.68	12	97.83	97.20	-8	8,639	-0.09%
2020/02/14	0	0.00	2	99.80	99.90	-2	8,553	-0.02%
2020/02/13	15	103.10	13	101.96	100.00	2	8,543	0.02%
2020/02/12	34	102.75	20	102.10	101.00	14	8,589	0.16%
2020/02/11	6	98.70	17	98.62	99.70	-11	8,629	-0.13%
2020/02/10	5	95.42	1	97.00	95.40	4	8,773	0.05%
2020/02/07	6	98.62	7	99.53	97.00	-1	9,047	-0.01%
2020/02/06	15	99.39	8	99.64	100.50	7	9,113	0.08%
2020/02/05	15	99.84	19	99.40	97.80	-4	9,034	-0.04%
2020/02/04	8	95.54	10	95.21	96.40	-2	8,705	-0.02%
2020/02/03	4	89.00	6	92.92	94.90	-2	8,610	-0.02%
2020/01/31	34	90.01	3	89.17	91.20	31	8,511	0.36%
2020/01/30	7	88.74	4	91.73	87.30	3	8,531	0.04%
2020/01/20	1	95.10	1	95.50	96.90	0	8,456	0.00%
2020/01/17	3	95.77	3	94.80	94.50	0	8,431	0.00%
2020/01/16	3	94.50	2	93.15	95.30	1	8,427	0.01%
2020/01/15	4	96.48	5	96.22	95.80	-1	8,401	-0.01%
2020/01/14	11	94.89	15	93.63	95.20	-4	8,835	-0.05%
2020/01/13	9	90.48	17	90.28	90.70	-8	9,053	-0.09%
2020/01/10	11	88.91	8	89.30	89.30	3	9,268	0.03%
2020/01/09	8	91.36	2	91.90	91.80	6	9,510	0.06%
2020/01/08	21	92.90	17	91.35	90.20	4	10,031	0.04%
2020/01/07	8	98.29	2	98.75	97.60	6	10,026	0.06%
2020/01/06	21	102.26	21	100.29	100.00	0	10,400	0.00%
2020/01/03	17	102.94	14	104.68	101.50	3	10,881	0.03%
2020/01/02	30	104.72	14	104.61	105.00	16	11,064	0.14%
2019/12/31	3	99.07	32	99.74	99.50	-29	10,948	-0.26%
2019/12/30	5	99.80	0	0.00	99.00	5	11,076	0.05%
2019/12/27	16	102.47	25	101.50	101.50	-9	11,597	-0.08%
2019/12/26	12	101.00	14	99.81	100.00	-2	11,658	-0.02%
2019/12/25	13	99.94	21	99.95	100.00	-8	11,688	-0.07%
2019/12/24	10	98.82	5	98.50	98.30	5	11,747	0.04%
2019/12/23	21	103.54	18	100.25	99.90	3	11,804	0.03%
2019/12/20	23	105.78	22	104.30	103.50	1	11,897	0.01%
2019/12/19	17	106.76	18	105.00	105.50	-1	12,162	-0.01%
2019/12/18	20	109.13	20	106.83	106.00	0	12,220	0.00%
2019/12/17	28	107.00	46	110.03	109.50	-18	12,325	-0.15%
2019/12/16	19	104.92	16	104.53	104.50	3	12,218	0.02%
2019/12/13	18	105.75	5	106.00	104.50	13	12,755	0.10%
2019/12/12	4	104.88	3	104.83	104.50	1	13,105	0.01%
2019/12/11	7	104.57	4	105.25	104.00	3	13,238	0.02%
2019/12/10	4	102.00	4	102.50	102.00	0	13,436	0.00%
2019/12/09	3	105.33	0	0.00	103.50	3	13,574	0.02%
2019/12/06	6	106.25	11	105.73	105.50	-5	13,831	-0.04%
2019/12/05	26	106.10	6	106.00	104.00	20	14,405	0.14%
2019/12/04	38	109.80	10	109.85	107.50	28	14,663	0.19%
2019/12/03	1	107.50	3	107.67	108.50	-2	14,865	-0.01%
2019/12/02	8	107.44	9	106.22	106.00	-1	15,401	-0.01%
2019/11/29	18	112.81	7	111.71	111.50	11	15,404	0.07%
2019/11/28	45	113.76	32	114.81	112.00	13	15,298	0.08%
2019/11/27	63	110.21	65	111.20	111.00	-2	14,921	-0.01%
2019/11/26	9	102.56	10	105.40	108.50	-1	14,529	-0.01%
2019/11/25	1	99.70	1	97.50	98.90	0	14,310	0.00%
2019/11/22	2	94.20	1	95.50	97.40	1	14,415	0.01%
2019/11/20	2	93.20	2	94.75	94.20	0	14,664	0.00%
2019/11/15	0	0.00	3	99.80	99.90	-3	14,824	-0.02%
2019/11/14	1	100.00	1	100.00	101.00	0	14,868	0.00%
2019/11/13	0	0.00	1	102.00	102.00	-1	14,962	-0.01%
2019/11/12	6	98.17	5.3	97.10	98.10	0.7	15,137	0.00%
2019/11/11	8	103.94	8	104.75	103.00	0	15,473	0.00%
2019/11/08	17	110.74	11	109.73	108.50	6	15,364	0.04%
2019/11/07	12	111.08	5	111.80	109.50	7	15,210	0.05%
2019/11/06	16	117.88	3	119.50	115.00	13	15,132	0.09%
2019/11/05	4	122.38	8	121.94	124.00	-4	14,872	-0.03%
2019/11/04	9	114.78	1	116.00	115.00	8	14,941	0.05%
2019/11/01	1	112.00	4	112.25	114.50	-3	15,078	-0.02%
2019/10/31	2	108.00	2	109.50	108.50	0	15,118	0.00%
2019/10/30	2	109.25	2	110.75	112.00	0	15,199	0.00%
2019/10/29	8	113.06	3	111.83	109.50	5	15,252	0.03%
2019/10/28	5	116.80	6	116.67	116.50	-1	15,252	-0.01%
2019/10/25	1	115.00	6	114.08	113.50	-5	15,235	-0.03%
2019/10/24	3	114.17	8	114.31	115.50	-5	15,301	-0.03%
2019/10/23	5	115.30	7	117.14	115.00	-2	15,372	-0.01%
2019/10/22	28.3	118.06	31	119.34	119.00	-2.7	15,430	-0.02%
2019/10/21	14	109.07	10	111.00	113.00	4	15,094	0.03%
2019/10/18	25	109.94	22	110.07	108.00	3	15,045	0.02%
2019/10/17	9	105.00	10	105.60	110.00	-1	15,039	-0.01%
2019/10/16	26	104.87	10.4	106.69	100.50	15.6	14,737	0.11%
2019/10/15	7	106.29	5	106.70	106.00	2	14,272	0.01%
2019/10/14	11.4	107.15	7	106.93	107.50	4.4	14,100	0.03%
2019/10/09	34	93.33	49	97.22	100.50	-15	13,740	-0.11%
2019/10/08	7	90.23	15	90.90	91.40	-8	13,266	-0.06%
2019/10/07	1	87.60	13	88.98	88.70	-12	13,351	-0.09%
2019/10/04	20	88.01	9	88.01	87.60	11	13,312	0.08%
2019/10/03	27	88.46	39	89.18	88.30	-12	13,326	-0.09%
2019/10/02	4	85.18	4	85.10	85.80	0	12,862	0.00%
2019/10/01	3	84.13	3	84.10	84.70	0	12,819	0.00%
2019/09/27	2	82.75	7	82.79	83.90	-5	12,934	-0.04%
2019/09/26	4	84.08	2	84.40	84.40	2	12,980	0.02%
2019/09/25	0	0.00	2	83.90	83.90	-2	12,975	-0.02%
2019/09/24	17	84.83	11	84.43	82.60	6	13,061	0.05%
2019/09/23	9	87.61	6	87.72	87.50	3	12,912	0.02%
2019/09/20	5	86.88	9	86.86	87.30	-4	13,227	-0.03%
2019/09/19	5	86.16	8	86.20	86.60	-3	13,442	-0.02%
2019/09/18	20	86.92	29	87.10	86.00	-9	13,397	-0.07%
2019/09/17	41	86.05	21	85.49	85.40	20	12,890	0.16%
2019/09/16	16	82.86	15	82.75	84.00	1	12,510	0.01%
2019/09/12	20	82.94	33	83.37	82.00	-13	12,372	-0.11%
2019/09/11	10	81.50	9	81.27	80.50	1	12,101	0.01%
2019/09/10	20	81.35	8	80.66	81.20	12	11,925	0.10%
2019/09/09	29	81.72	36	81.24	83.00	-7	11,628	-0.06%
2019/09/06	22	77.88	43	78.37	78.00	-21	10,977	-0.19%
2019/09/05	33	76.64	53	77.03	76.20	-20	10,564	-0.19%
2019/09/04	35	73.93	30	74.82	77.10	5	10,169	0.05%
2019/09/03	12	70.38	39	70.15	70.10	-27	9,589	-0.28%
2019/09/02	10	66.60	10	68.40	68.70	0	9,455	0.00%
2019/08/30	5	67.50	21	67.82	67.00	-16	9,453	-0.17%
2019/08/29	2	66.60	1	66.90	67.50	1	9,601	0.01%
2019/08/28	21	65.23	28	65.90	65.90	-7	9,688	-0.07%
2019/08/27	14	66.03	12	65.98	66.00	2	9,756	0.02%
2019/08/26	7	66.14	2	66.00	66.00	5	9,649	0.05%
2019/08/23	44	69.77	6	70.00	69.50	38	9,512	0.40%
2019/08/22	3	71.47	0	0.00	71.50	3	9,384	0.03%
2019/08/21	2	70.60	3	70.73	71.40	-1	9,339	-0.01%
2019/08/20	5	72.48	52	70.83	70.50	-47	9,302	-0.51%
2019/08/19	11	70.80	11	70.81	70.80	0	9,206	0.00%
2019/08/16	41	71.36	15	70.43	70.10	26	9,176	0.28%
2019/08/15	59	72.27	11	71.35	71.20	48	9,143	0.52%
2019/08/14	17	75.81	59	75.80	74.20	-42	9,003	-0.47%
2019/08/13	3	71.43	4	71.33	71.30	-1	8,675	-0.01%
2019/08/12	5	71.80	0	0.00	71.10	5	8,647	0.06%
2019/08/08	5	71.64	4	71.20	71.40	1	8,592	0.01%
2019/08/07	13	69.42	35	69.36	69.90	-22	8,444	-0.26%
2019/08/06	16	67.28	5	66.94	69.20	11	8,398	0.13%
2019/08/05	19	70.22	20	70.64	66.80	-1	8,224	-0.01%
2019/08/02	56	71.44	20	71.74	72.70	36	8,045	0.45%
2019/08/01	6	71.43	39	72.22	73.50	-33	7,985	-0.41%
2019/07/31	5	70.86	6	70.97	71.00	-1	7,850	-0.01%
2019/07/30	24	71.42	8	71.73	71.70	16	7,746	0.21%
2019/07/29	2	74.90	4	73.73	73.80	-2	7,627	-0.03%
2019/07/26	2	74.15	0	0.00	74.30	2	7,588	0.03%
2019/07/25	14	72.34	6	73.62	74.60	8	7,550	0.11%
2019/07/24	4	73.43	3	74.00	72.80	1	7,436	0.01%
2019/07/23	10	74.13	11	73.73	72.80	-1	7,315	-0.01%
2019/07/22	6	74.07	30	72.94	74.00	-24	7,166	-0.33%
2019/07/19	14	71.33	12	71.63	72.40	2	6,836	0.03%
2019/07/18	11	67.92	2	69.05	68.90	9	6,579	0.14%
2019/07/17	6	69.87	10	69.86	69.00	-4	6,507	-0.06%
2019/07/16	17	68.98	8	69.38	68.50	9	6,374	0.14%
2019/07/15	14	69.94	13	71.12	69.80	1	6,340	0.02%
2019/07/12	17	71.56	19	71.88	72.00	-2	6,566	-0.03%
2019/07/11	26	72.10	31	72.99	72.50	-5	6,451	-0.08%
2019/07/10	12	67.56	13	67.52	68.40	-1	6,067	-0.02%
2019/07/09	28	67.57	42	67.20	67.50	-14	5,994	-0.23%
2019/07/08	4	66.08	19	66.07	66.40	-15	5,837	-0.26%
2019/07/05	1	65.10	5	64.66	65.10	-4	5,746	-0.07%
2019/07/04	31	64.11	30	64.39	64.00	1	5,678	0.02%
2019/07/03	55	66.64	43	65.84	65.00	12	5,522	0.22%
2019/07/02	11	64.78	10	65.03	66.00	1	5,438	0.02%
2019/07/01	29	65.67	20	66.52	65.60	9	5,352	0.17%
2019/06/28	30	64.22	39	64.47	64.50	-9	5,160	-0.17%
2019/06/27	60	62.89	64	63.26	65.00	-4	5,060	-0.08%
2019/06/26	68	59.60	75	60.95	60.20	-7	4,783	-0.15%
2019/06/25	36	57.07	55	57.11	57.10	-19	4,876	-0.39%
2019/06/24	8	57.21	13	56.91	57.40	-5	5,093	-0.10%
2019/06/21	1	56.10	10	57.13	56.10	-9	5,048	-0.18%
2019/06/20	4	55.75	5	55.82	56.60	-1	4,983	-0.02%
2019/06/19	1	54.80	11	54.70	55.10	-10	5,046	-0.20%
2019/06/18	5	53.10	14	53.36	53.00	-9	4,947	-0.18%
2019/06/17	5	52.74	4	52.75	52.80	1	4,964	0.02%
2019/06/14	3	52.33	2	53.00	52.00	1	5,048	0.02%
2019/06/13	7	52.54	4	52.78	53.00	3	5,187	0.06%
2019/06/12	6	52.50	21	52.61	52.10	-15	5,480	-0.27%
2019/06/11	12	51.54	12	51.24	52.10	0	5,405	0.00%
2019/06/10	5	51.64	17	51.45	51.50	-12	5,338	-0.22%
2019/06/06	49	50.28	11	50.17	50.80	38	5,275	0.72%
2019/06/05	12	50.80	10	50.46	49.95	2	5,209	0.04%
2019/06/04	3	48.48	2	48.53	48.55	1	5,016	0.02%
2019/06/03	12	46.61	17	46.72	48.15	-5	4,902	-0.10%
2019/05/30	1	42.00	0	0.00	42.50	1	4,751	0.02%
2019/05/29	7	41.33	6	41.57	41.65	1	4,759	0.02%
2019/05/28	1	41.65	3	41.90	41.90	-2	4,771	-0.04%
2019/05/27	4	41.73	0	0.00	41.35	4	4,812	0.08%
2019/05/24	0	0.00	2	41.60	41.50	-2	4,878	-0.04%
2019/05/22	4	42.90	2	43.15	41.80	2	4,936	0.04%
2019/05/21	2	40.73	2	41.10	42.20	0	5,003	0.00%
2019/05/20	1	40.15	1	40.45	41.40	0	5,012	0.00%
2019/05/17	2	45.50	12	43.40	43.80	-10	5,016	-0.20%
2019/05/14	3	46.55	7	46.06	46.70	-4	5,442	-0.07%
2019/05/13	2	49.00	2	49.13	47.80	0	5,543	0.00%
2019/05/10	4	50.40	1	50.80	51.00	3	5,558	0.05%
2019/05/09	0	0.00	4	51.28	50.40	-4	5,544	-0.07%
2019/05/08	1	49.80	1	50.50	50.70	0	5,517	0.00%
2019/05/07	0	0.00	1	51.20	51.20	-1	5,530	-0.02%
2019/05/06	6	51.03	4	51.25	50.70	2	5,630	0.04%
2019/05/03	1	52.40	4	52.90	52.70	-3	5,628	-0.05%
2019/05/02	0	0.00	2	52.95	53.00	-2	5,637	-0.04%
2019/04/30	1	50.60	1	50.60	50.50	0	5,604	0.00%
2019/04/29	1	50.50	0	0.00	50.00	1	5,725	0.02%
2019/04/26	4	50.93	24	50.65	51.70	-20	5,741	-0.35%
2019/04/25	0	0.00	3	52.63	52.50	-3	5,731	-0.05%
2019/04/24	1	53.20	2	53.40	52.90	-1	5,765	-0.02%
2019/04/23	3	53.50	1	53.70	53.50	2	5,780	0.03%
2019/04/22	3	54.07	1	54.60	54.00	2	5,789	0.03%
2019/04/19	9	54.24	7	53.91	54.00	2	5,830	0.03%
2019/04/18	43	55.10	21	55.39	53.70	22	5,847	0.38%
2019/04/17	2	52.80	0	0.00	52.70	2	5,583	0.04%
2019/04/16	1	52.80	6	52.57	52.70	-5	5,734	-0.09%
2019/04/15	12	52.35	11	52.87	53.00	1	5,824	0.02%
2019/04/12	1	52.40	1	53.50	52.00	0	5,956	0.00%
2019/04/11	2	53.10	1	54.00	53.10	1	6,111	0.02%
2019/04/09	9	54.56	4	54.65	54.00	5	7,067	0.07%
2019/04/08	3	54.70	2	54.80	54.30	1	7,208	0.01%
2019/04/03	6	53.45	3	53.43	53.30	3	7,461	0.04%
2019/04/02	12	54.63	6	55.12	54.30	6	7,776	0.08%
2019/04/01	20	55.36	4	55.15	54.00	16	7,759	0.21%
2019/03/29	8	54.85	8	54.71	54.00	0	7,666	0.00%
2019/03/28	43	55.54	50	56.00	52.80	-7	7,511	-0.09%
2019/03/27	67	52.33	73	53.42	53.90	-6	7,012	-0.09%
2019/03/26	0	0.00	1	48.90	49.00	-1	6,655	-0.02%
2019/03/25	0	0.00	11	48.68	48.45	-11	6,643	-0.17%
2019/03/22	10	50.18	30	49.92	49.90	-20	6,623	-0.30%
2019/03/21	4	49.08	2	48.85	48.85	2	6,491	0.03%
2019/03/19	9	49.41	11	49.16	49.05	-2	6,655	-0.03%
2019/03/18	35	48.82	30	48.79	48.70	5	6,553	0.08%
2019/03/15	43	48.54	190	48.68	47.50	-147	6,382	-2.30%	大賣/鉅額交易
2019/03/14	0	0.00	2	46.85	46.25	-2	6,063	-0.03%
2019/03/13	3	46.00	1	46.10	46.10	2	6,087	0.03%
2019/03/12	0	0.00	10	46.21	46.00	-10	6,160	-0.16%
2019/03/11	3	45.22	4	45.64	45.85	-1	6,200	-0.02%
2019/03/08	11	44.64	2	45.05	45.20	9	6,283	0.14%
2019/03/07	22	45.68	54	45.05	45.40	-32	6,448	-0.50%
2019/03/06	60	46.99	1	47.15	46.80	59	6,502	0.91%
2019/03/05	1	47.50	1	48.00	47.50	0	6,528	0.00%
2019/03/04	4	47.45	9	47.37	47.80	-5	6,592	-0.08%
2019/02/27	3	47.22	4	47.24	46.90	-1	6,590	-0.02%
2019/02/26	42	47.95	8	48.09	47.80	34	6,617	0.51%
2019/02/25	36	48.33	3	48.07	47.80	33	6,610	0.50%
2019/02/22	4	47.64	2	48.08	47.55	2	6,555	0.03%
2019/02/21	9	48.33	3	48.13	48.45	6	6,544	0.09%
2019/02/20	82	48.29	78	49.04	47.95	4	6,498	0.06%
2019/02/19	23	48.21	20	48.23	48.00	3	6,403	0.05%
2019/02/18	38	47.54	17	47.72	47.60	21	6,414	0.33%
2019/02/15	137	49.10	289	48.47	47.55	-152	6,359	-2.39%	大買/大賣/鉅額交易
2019/02/14	6	46.62	70	46.84	46.75	-64	6,030	-1.06%
2019/02/13	25	45.98	34	46.29	46.10	-9	5,949	-0.15%
2019/02/12	135	45.55	64	46.08	46.20	71	5,884	1.21%	大買/
2019/02/11	34	44.35	46	44.11	44.55	-12	5,769	-0.21%
2019/01/30	3	43.17	0	0.00	43.00	3	5,735	0.05%
2019/01/29	5	43.14	0	0.00	43.15	5	5,798	0.09%
2019/01/28	10	44.30	0	0.00	44.10	10	5,802	0.17%
2019/01/25	4	44.58	22	44.59	44.15	-18	5,810	-0.31%
2019/01/24	0	0.00	3	43.53	43.40	-3	5,742	-0.05%
2019/01/23	26	43.25	4	43.20	43.30	22	5,746	0.38%
2019/01/22	38	42.67	5	42.98	42.50	33	5,729	0.58%
2019/01/21	28	42.50	24	42.97	42.90	4	5,709	0.07%
2019/01/18	22	43.15	1	42.95	42.95	21	5,604	0.37%
2019/01/17	7	43.74	20	43.27	43.05	-13	5,601	-0.23%
2019/01/16	61	44.98	3	44.92	44.40	58	5,581	1.04%
2019/01/15	64	44.84	4	45.15	44.95	60	5,569	1.08%
2019/01/14	9	45.34	2	45.90	44.70	7	5,556	0.13%
2019/01/11	19	45.69	20	45.54	45.25	-1	5,558	-0.02%
2019/01/10	10	45.71	9	45.67	45.50	1	5,491	0.02%
2019/01/09	10	45.76	55	45.85	45.10	-45	5,407	-0.83%
2019/01/08	42	45.64	15	45.93	45.70	27	5,307	0.51%
2019/01/07	4	46.26	0	0.00	44.15	4	5,135	0.08%
2019/01/04	13	44.43	24	44.99	45.00	-11	5,047	-0.22%
2019/01/03	16	47.15	35	47.11	45.85	-19	4,916	-0.39%
2019/01/02	48	48.45	58	48.11	48.50	-10	4,756	-0.21%
2018/12/28	31	46.67	27	46.69	47.90	4	4,319	0.09%
2018/12/27	9	43.72	3	43.93	43.90	6	3,808	0.16%
2018/12/26	44	44.77	29	44.73	42.00	15	3,655	0.41%
2018/12/25	31	43.10	92	42.91	44.85	-61	3,311	-1.84%
2018/12/24	32	40.66	10	41.71	41.75	22	2,931	0.75%
2018/12/22	12	38.93	0	0.00	39.10	12	2,883	0.42%
2018/12/21	14	38.97	11	37.84	39.40	3	2,892	0.10%
2018/12/20	14	39.08	11	38.81	38.50	3	2,885	0.10%
2018/12/18	6	40.88	2	41.25	40.25	4	2,911	0.14%
2018/12/17	11	41.82	9	41.84	41.80	2	2,892	0.07%
2018/12/14	3	41.88	9	42.40	41.85	-6	2,893	-0.21%
2018/12/13	31	43.37	215	43.12	43.00	-184	2,877	-6.40%	大賣/鉅額交易
2018/12/12	3	41.07	93	41.12	42.45	-90	2,716	-3.31%
2018/12/11	0	0.00	3	39.60	39.45	-3	2,657	-0.11%
2018/12/10	1	38.95	0	0.00	39.40	1	2,707	0.04%
2018/12/07	5	39.94	4	40.23	39.90	1	2,766	0.04%
2018/12/06	10	39.66	6	39.91	39.50	4	2,882	0.14%
2018/12/05	102	41.48	106	41.78	41.55	-4	2,854	-0.14%	大買/大賣/
2018/12/04	12	42.26	92	41.92	41.80	-80	2,842	-2.81%
2018/12/03	6	41.73	12	42.09	42.45	-6	2,839	-0.21%
2018/11/30	374	41.39	7	41.14	40.25	367	2,770	13.25%	大買/鉅額交易
2018/11/29	27	39.92	18	39.90	40.40	9	2,639	0.34%
2018/11/28	9	38.10	21	38.49	38.60	-12	2,650	-0.45%
2018/11/27	24	37.73	13	37.86	37.95	11	2,627	0.42%
2018/11/26	1	36.55	2	36.60	36.70	-1	2,557	-0.04%
2018/11/23	4	37.09	1	36.65	36.15	3	2,564	0.12%
2018/11/22	2	37.00	1	37.20	36.50	1	2,519	0.04%
2018/11/21	2	35.88	2	36.20	36.45	0	2,504	0.00%
2018/11/20	3	36.27	2	36.05	36.05	1	2,495	0.04%
2018/11/16	11	36.33	12	36.12	36.10	-1	2,479	-0.04%
2018/11/15	13	37.02	62	37.17	36.20	-49	2,482	-1.97%
2018/11/14	23	38.95	1	39.60	38.00	22	2,415	0.91%
2018/11/13	10	37.30	10	38.15	39.65	0	2,406	0.00%
2018/11/12	20	39.02	2	39.08	39.20	18	2,402	0.75%
2018/11/09	3	39.63	2	39.58	39.35	1	2,445	0.04%
2018/11/08	32	41.27	92	40.63	40.15	-60	2,469	-2.43%
2018/11/07	10	41.70	10	41.35	41.35	0	2,494	0.00%
2018/11/06	5	41.50	11	41.78	41.00	-6	2,523	-0.24%
2018/11/05	5	40.80	0	0.00	40.90	5	2,478	0.20%
2018/11/02	11	40.66	16	40.24	40.30	-5	2,474	-0.20%
2018/11/01	23	39.68	16	38.95	39.80	7	2,459	0.28%
2018/10/31	1	38.40	2	38.20	38.40	-1	2,464	-0.04%
2018/10/30	59	36.50	9	36.78	36.80	50	2,458	2.03%
2018/10/26	13	36.00	26	35.63	35.90	-13	2,504	-0.52%
2018/10/25	45	36.88	71	36.76	36.50	-26	2,539	-1.02%
2018/10/24	64	39.48	12	39.39	39.40	52	2,583	2.01%
2018/10/23	13	40.92	146	40.70	40.25	-133	2,666	-4.99%	大賣/鉅額交易
2018/10/22	16	42.48	17	42.68	42.35	-1	2,671	-0.04%
2018/10/19	113	41.40	121	41.34	42.45	-8	2,701	-0.30%	大買/大賣/
2018/10/18	10	40.29	5	40.67	40.45	5	2,745	0.18%
2018/10/17	10	40.40	5	40.55	40.45	5	2,849	0.18%
2018/10/16	17	40.20	51	39.87	39.95	-34	2,978	-1.14%
2018/10/15	8	39.85	10	39.80	40.00	-2	3,010	-0.07%
2018/10/12	12	38.71	0	0.00	39.30	12	3,074	0.39%
2018/10/11	13	37.50	8	37.56	37.50	5	3,112	0.16%
2018/10/09	20	41.65	74	42.03	41.65	-54	3,142	-1.72%
2018/10/08	2	42.90	2	42.85	42.75	0	3,154	0.00%
2018/10/05	3	44.27	10	44.04	43.55	-7	3,258	-0.21%
2018/10/04	4	46.31	1	46.15	46.20	3	3,325	0.09%
2018/10/03	0	0.00	1	47.70	47.70	-1	3,350	-0.03%
2018/10/02	0	0.00	1	49.20	49.20	-1	3,405	-0.03%
2018/09/28	0	0.00	3	48.80	48.35	-3	3,507	-0.09%
2018/09/27	0	0.00	5	49.00	48.75	-5	3,577	-0.14%
2018/09/26	7	50.04	0	0.00	49.40	7	3,633	0.19%
2018/09/21	0	0.00	5	47.90	48.20	-5	3,890	-0.13%
2018/09/19	38	48.22	0	0.00	47.70	38	4,123	0.92%
2018/09/18	1	47.90	0	0.00	48.55	1	4,365	0.02%
2018/09/17	3	48.83	1	48.85	49.00	2	4,447	0.04%
2018/09/14	30	47.21	0	0.00	48.70	30	4,592	0.65%
2018/09/13	2	46.50	0	0.00	46.70	2	4,756	0.04%
2018/09/12	64	47.06	9	46.63	45.70	55	4,871	1.13%
2018/09/11	1	50.00	0	0.00	50.50	1	4,994	0.02%
2018/09/10	40	49.99	94	49.78	49.55	-54	5,604	-0.96%
2018/09/07	9	55.00	11	53.38	54.50	-2	6,257	-0.03%
2018/09/06	4	56.48	2	56.85	56.30	2	6,334	0.03%
2018/09/05	6	58.25	3	57.83	57.00	3	6,570	0.05%
2018/09/04	15	58.43	14	58.55	57.90	1	6,611	0.02%
2018/09/03	6	55.70	0	0.00	55.80	6	6,561	0.09%
2018/08/29	1	58.00	3	58.00	58.00	-2	6,964	-0.03%
2018/08/28	17	57.89	0	0.00	57.60	17	7,024	0.24%
2018/08/27	0	0.00	1	57.40	57.60	-1	7,060	-0.01%
2018/08/24	18	56.11	1	56.30	56.30	17	7,115	0.24%
2018/08/23	10	57.20	2	56.70	56.80	8	7,142	0.11%
2018/08/22	8	58.01	13	58.64	57.80	-5	7,151	-0.07%
2018/08/21	10	56.80	1	57.00	57.40	9	7,158	0.13%
2018/08/17	2	56.45	0	0.00	55.90	2	7,281	0.03%
2018/08/16	20	56.40	0	0.00	56.80	20	7,284	0.27%
2018/08/15	80	57.20	0	0.00	57.40	80	7,251	1.10%
2018/08/14	20	57.70	2	59.00	59.00	18	7,260	0.25%
2018/08/13	4	56.88	0	0.00	55.10	4	7,271	0.06%
2018/08/10	6	59.15	0	0.00	58.70	6	7,230	0.08%
2018/08/08	0	0.00	0.3	63.40	60.40	-0.3	7,342	0.00%
2018/08/07	11	60.91	0	0.00	61.00	11	7,403	0.15%
2018/08/06	1	60.30	0	0.00	60.60	1	7,457	0.01%
2018/08/03	1	60.80	8	60.38	60.30	-7	7,509	-0.09%
2018/08/01	13	59.92	9	60.42	60.60	4	7,627	0.05%
2018/07/30	7	57.41	3.2	58.37	57.10	3.8	7,696	0.05%
2018/07/27	10	61.70	0	0.00	62.20	10	7,659	0.13%
2018/07/26	8	62.31	8	62.73	62.00	0	7,659	0.00%
2018/07/25	1	61.30	0	0.00	61.40	1	7,631	0.01%
2018/07/24	4	60.80	3.3	60.92	61.60	0.8	7,564	0.01%
2018/07/23	3	61.07	1	61.20	61.00	2	7,538	0.03%
2018/07/20	14	68.07	1	67.70	67.70	13	7,467	0.17%
2018/07/19	9	68.74	1.3	68.18	68.50	7.8	7,479	0.10%
2018/07/18	4	69.73	4	70.25	69.20	0	7,561	0.00%
2018/07/17	12	72.08	5	72.10	71.10	7	7,634	0.09%
2018/07/16	1	73.10	2.3	73.60	73.00	-1.3	7,668	-0.02%
2018/07/13	6	74.82	14	74.26	74.10	-8	7,717	-0.10%
2018/07/12	6	72.62	10	73.26	74.30	-4	7,777	-0.05%
2018/07/11	1	71.80	0	0.00	71.50	1	7,951	0.01%
2018/07/10	0	0.00	2	71.55	71.20	-2	8,152	-0.02%
2018/07/09	2	69.45	1.3	69.80	68.80	0.8	8,229	0.01%
2018/07/06	12	68.54	12	69.38	70.00	0	8,437	0.00%
2018/07/05	14	70.41	28	69.86	69.30	-14	8,417	-0.17%
2018/07/04	8	69.21	7	68.83	69.50	1	8,517	0.01%
2018/07/03	21.2	72.00	3	70.67	69.30	18.2	8,542	0.21%
2018/07/02	34	76.05	14	77.69	74.00	20	8,382	0.24%
2018/06/29	25	76.40	35	77.01	76.80	-10	8,241	-0.12%
2018/06/28	10	75.80	5	76.90	75.00	5	8,087	0.06%
2018/06/27	9	76.72	31	76.62	75.20	-22	7,997	-0.28%
2018/06/26	16	73.45	11	73.57	73.30	5	7,753	0.06%
2018/06/25	13	74.18	15	75.77	74.00	-2	7,689	-0.03%
2018/06/22	15	76.31	12	75.75	74.60	3	7,564	0.04%
2018/06/21	6	73.47	6	74.47	74.50	0	7,364	0.00%
2018/06/20	18	71.73	38	72.54	70.10	-20	7,220	-0.28%
2018/06/19	47.2	78.67	43	79.26	75.80	4.2	6,988	0.06%
2018/06/15	23	77.17	67	77.41	78.70	-44	6,386	-0.69%
2018/06/14	0	0.00	22	72.09	71.60	-22	5,697	-0.39%
2018/06/13	6	71.72	76	72.19	72.80	-70	5,649	-1.24%
2018/06/12	7	69.24	20	69.30	68.80	-13	5,449	-0.24%
2018/06/11	1	68.50	1	69.80	67.80	0	5,399	0.00%
2018/06/08	2	70.05	4.2	70.07	69.10	-2.2	5,381	-0.04%
2018/06/07	40	71.45	32	72.68	70.40	8	5,354	0.15%
2018/06/06	14	69.27	1.2	68.45	68.80	12.8	5,211	0.25%
2018/06/05	1	67.90	4	67.73	66.70	-3	5,110	-0.06%
2018/06/04	3	67.77	2.2	67.86	67.40	0.8	5,120	0.02%
2018/06/01	14	67.23	13	67.27	67.30	1	5,098	0.02%
2018/05/31	0	0.00	7	66.24	66.00	-7	5,079	-0.14%
2018/05/30	2	64.90	32	65.46	65.50	-30	5,094	-0.59%
2018/05/29	8.2	66.56	3	67.17	66.30	5.2	5,095	0.10%
2018/05/28	3.1	67.12	4	66.98	67.70	-0.9	5,067	-0.02%
2018/05/25	35.3	66.12	17	65.72	66.30	18.3	5,030	0.36%
2018/05/24	4	64.93	2	64.30	64.40	2	4,960	0.04%
2018/05/23	2	63.65	0	0.00	63.60	2	4,964	0.04%
2018/05/22	2	64.30	0	0.00	64.20	2	5,011	0.04%
2018/05/21	10	65.10	0	0.00	64.80	10	5,012	0.20%
2018/05/18	1	63.60	0	0.00	63.30	1	4,974	0.02%
2018/05/17	5	64.36	6	63.98	63.60	-1	5,028	-0.02%
2018/05/16	22	64.18	1	65.20	63.40	21	5,027	0.42%
2018/05/15	6	66.55	6	68.22	65.70	0	5,024	0.00%
2018/05/14	5	67.60	4	67.78	68.00	1	5,097	0.02%
2018/05/11	24	68.28	3.1	69.24	67.50	20.9	5,060	0.41%
2018/05/10	1	68.00	21	68.94	68.60	-20	5,084	-0.39%
2018/05/09	26	67.82	4	68.30	67.20	22	5,131	0.43%
2018/05/08	46	67.76	13	67.63	67.10	33	5,160	0.64%
2018/05/07	20	64.65	0	0.00	64.60	20	5,373	0.37%
2018/05/04	2	64.70	3	65.00	64.00	-1	5,382	-0.02%
2018/05/03	1	62.80	0	0.00	62.50	1	5,331	0.02%
2018/04/30	1	61.10	0	0.00	62.20	1	5,457	0.02%
2018/04/27	0	0.00	3	61.83	61.00	-3	5,518	-0.05%
2018/04/26	1	60.20	0	0.00	59.70	1	5,516	0.02%
2018/04/25	0	0.00	1	63.30	62.50	-1	5,500	-0.02%
2018/04/24	27	61.19	5	61.76	61.90	22	5,534	0.40%
2018/04/23	28	65.90	4	65.10	65.10	24	5,446	0.44%
2018/04/20	43	69.88	1	69.30	68.80	42	5,457	0.77%
2018/04/19	0	0.00	3	72.00	72.00	-3	5,521	-0.05%
2018/04/18	2	72.55	32	72.79	72.60	-30	5,457	-0.55%
2018/04/17	10	73.69	11	73.56	71.00	-1	5,323	-0.02%
2018/04/16	10	72.27	14.2	72.29	73.90	-4.2	5,120	-0.08%
2018/04/13	5	69.72	4	69.63	69.50	1	5,003	0.02%
2018/04/12	15	68.72	15	68.55	68.10	0	4,916	0.00%
2018/04/11	5	65.28	26	64.89	65.60	-21	4,770	-0.44%
2018/04/10	17	66.91	27	66.06	65.20	-10	4,870	-0.21%
2018/04/09	0	0.00	34	63.78	65.60	-34	4,948	-0.69%
2018/04/03	2	59.00	2	59.00	59.70	0	4,918	0.00%
2018/04/02	2	60.80	0	0.00	60.70	2	4,969	0.04%
2018/03/30	3	61.43	0	0.00	61.00	3	5,215	0.06%
2018/03/29	0	0.00	1	62.10	61.90	-1	5,457	-0.02%
2018/03/28	2	61.90	3	62.10	62.80	-1	5,551	-0.02%
2018/03/27	8	62.99	0	0.00	62.40	8	5,731	0.14%
2018/03/26	2	62.60	0	0.00	62.60	2	5,896	0.03%
2018/03/23	1	63.20	0	0.00	63.20	1	6,013	0.02%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	0	0.00	6	63.50	64.90	-6	6,685	-0.09%
2018/03/19	4	63.88	3	64.90	63.60	1	6,963	0.01%
2018/03/16	0	0.00	6	67.43	65.60	-6	7,111	-0.08%
2018/03/15	3	68.30	0	0.00	67.30	3	7,364	0.04%
2018/03/14	6	67.10	3	68.00	67.30	3	7,818	0.04%
2018/03/13	8	67.85	10	67.69	67.60	-2	8,097	-0.02%
2018/03/12	3	65.83	3	66.80	66.80	0	8,360	0.00%
2018/03/09	0	0.00	23	64.41	64.50	-23	8,627	-0.27%
2018/03/08	29	63.50	4	64.30	64.20	25	9,055	0.28%
2018/03/07	0	0.00	2	62.40	62.00	-2	9,434	-0.02%
2018/03/06	3	63.57	4	63.98	63.00	-1	9,910	-0.01%
2018/03/05	3	64.00	0	0.00	63.50	3	10,312	0.03%
2018/03/02	12	66.35	0	0.00	66.00	12	10,928	0.11%
2018/03/01	2	67.55	1	67.20	67.30	1	11,114	0.01%
2018/02/27	0	0.00	2	69.00	67.90	-2	11,471	-0.02%
2018/02/26	2	68.30	0	0.00	67.80	2	12,192	0.02%
2018/02/23	11	68.94	13	68.03	68.20	-2	12,693	-0.02%
2018/02/22	5	68.54	10	68.20	68.00	-5	12,907	-0.04%
2018/02/21	10	66.40	10	67.40	67.80	0	12,973	0.00%
2018/02/08	11	64.98	3	66.63	64.00	8	13,132	0.06%
2018/02/07	4	67.00	9	67.96	66.70	-5	13,079	-0.04%
2018/02/06	9	66.47	5	66.46	65.30	4	13,028	0.03%
2018/02/05	11	70.45	3	70.40	72.50	8	12,926	0.06%
2018/02/02	0	0.00	7	74.59	73.10	-7	12,932	-0.05%
2018/02/01	10	72.94	10	73.87	73.90	0	12,910	0.00%
2018/01/31	8	72.43	6.1	72.81	72.50	1.9	12,812	0.01%
2018/01/30	62	73.49	79	74.13	71.60	-17	12,766	-0.13%
2018/01/29	1	69.70	2	69.80	69.80	-1	12,415	-0.01%
2018/01/26	0	0.00	2	70.00	69.60	-2	12,561	-0.02%
2018/01/25	1	68.00	1	69.10	69.70	0	12,866	0.00%
2018/01/24	5	68.78	0	0.00	68.70	5	12,819	0.04%
2018/01/23	17	70.66	5	71.58	70.20	12	12,762	0.09%
2018/01/22	2	71.40	4	72.30	71.50	-2	12,869	-0.02%
2018/01/19	11	70.52	12	70.91	70.80	-1	12,893	-0.01%
2018/01/18	2	72.75	0	0.00	70.10	2	13,001	0.02%
2018/01/17	0	0.00	1.5	71.77	72.30	-1.5	13,148	-0.01%
2018/01/16	47	73.18	8	72.73	71.30	39	13,100	0.30%
2018/01/15	24	71.74	18.2	70.77	71.70	5.8	12,963	0.04%
2018/01/12	6	68.37	4	67.95	68.50	2	12,811	0.02%
2018/01/11	13	67.90	3	67.97	67.90	10	12,812	0.08%
2018/01/10	8	68.11	5	67.60	67.40	3	12,790	0.02%
2018/01/09	13	69.31	8	70.41	68.80	5	12,750	0.04%
2018/01/08	4	72.43	8	73.29	71.90	-4	12,615	-0.03%
2018/01/05	2	73.95	5	74.70	73.60	-3	12,565	-0.02%
2018/01/04	9	73.29	23	73.52	73.20	-14	12,503	-0.11%
2018/01/03	31	72.35	9	71.71	74.50	22	12,357	0.18%
2018/01/02	0	0.00	1	69.00	69.10	-1	12,118	-0.01%