宏捷科 (8086)-富邦-新竹券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	100.00	28.2	101.48	99.40	-27.2	2,447	-1.11%
2024/11/20	2	95.05	0	0.00	94.90	2	2,407	0.08%
2024/11/19	2	92.55	0	0.00	96.00	2	2,411	0.08%
2024/11/18	1	93.90	0	0.00	94.00	1	2,409	0.04%
2024/11/15	4	95.40	1	94.70	94.80	3	2,418	0.12%
2024/11/14	8.2	97.65	5	97.06	94.60	3.2	2,435	0.13%
2024/11/13	21.3	98.72	22.7	100.93	98.30	-1.4	2,413	-0.06%
2024/11/12	4	98.30	9	99.53	96.10	-5	2,342	-0.21%
2024/11/11	5	96.93	6.1	97.62	97.50	-1.1	2,300	-0.05%
2024/11/08	0	0.00	5.2	93.21	93.00	-5.2	2,280	-0.23%
2024/11/07	2.3	92.81	0	0.00	93.30	2.3	2,295	0.10%
2024/11/06	2.2	91.10	2.1	91.60	91.70	0.1	2,299	0.00%
2024/11/05	2.1	90.11	6	88.50	90.20	-3.9	2,322	-0.17%
2024/11/04	8	92.33	4	93.68	91.80	4	2,358	0.17%
2024/11/01	2	94.10	2.1	94.44	95.20	-0.1	2,387	0.00%
2024/10/30	1.5	92.74	1.9	92.87	92.40	-0.4	2,419	-0.01%
2024/10/29	11	94.24	3	94.80	93.10	8	2,431	0.33%
2024/10/28	8	94.56	3	96.03	93.80	5	2,444	0.21%
2024/10/25	11	97.21	1	97.20	97.80	10	2,451	0.41%
2024/10/24	8.3	98.79	0	0.00	98.40	8.3	2,450	0.34%
2024/10/23	3.4	100.50	3	101.33	100.50	0.4	2,433	0.02%
2024/10/22	4	101.13	0	0.00	101.50	4	2,440	0.16%
2024/10/21	6	101.75	3	101.49	102.50	3	2,467	0.12%
2024/10/18	7	102.07	0.2	102.50	101.00	6.8	2,479	0.27%
2024/10/17	4	103.13	2	103.50	103.00	2	2,518	0.08%
2024/10/16	12	105.21	0	103.50	103.00	12	2,523	0.48%
2024/10/15	5	106.70	10	108.05	107.50	-5	2,505	-0.20%
2024/10/14	0	0.00	1	105.00	103.50	-1	2,480	-0.04%
2024/10/11	1	103.50	1	103.50	104.00	0	2,525	0.00%
2024/10/09	3	103.17	3	101.50	101.50	0	2,558	0.00%
2024/10/08	1	104.50	1	104.01	104.50	0	2,608	0.00%
2024/10/07	0.1	103.50	8	103.38	105.00	-8	2,664	-0.30%
2024/10/04	1	104.00	166	104.21	105.50	-165	2,720	-6.06%	大賣/鉅額交易
2024/10/01	13	108.42	11	106.36	106.00	2	2,786	0.07%
2024/09/30	4	107.25	7	107.00	106.50	-3	2,810	-0.11%
2024/09/27	83	107.51	4	108.13	108.00	79	2,980	2.65%
2024/09/26	8	107.75	6	107.58	107.00	2	2,999	0.07%
2024/09/25	6	108.33	29	108.45	107.50	-23	3,049	-0.75%
2024/09/24	14	106.71	10	106.75	107.00	4	3,120	0.13%
2024/09/23	1	105.49	14	105.07	104.50	-13	3,074	-0.42%
2024/09/20	7	103.43	1	104.00	103.00	6	3,090	0.19%
2024/09/19	7	104.93	7	104.36	105.00	0	3,098	0.00%
2024/09/18	2	101.00	0	0.00	101.00	2	3,097	0.06%
2024/09/16	4	105.00	5	104.90	105.00	-1	3,139	-0.03%
2024/09/13	0.1	100.00	2	100.60	101.00	-1.9	3,143	-0.06%
2024/09/12	7	100.36	1	100.00	101.00	6	3,251	0.18%
2024/09/11	4	99.08	2.1	100.46	98.10	1.9	3,311	0.06%
2024/09/10	8.2	97.80	1	97.00	98.00	7.2	3,422	0.21%
2024/09/09	5	98.50	2	99.35	99.50	3	3,443	0.09%
2024/09/06	5.1	101.59	0	0.00	100.50	5.1	3,567	0.14%
2024/09/05	4.1	102.23	2	102.25	101.00	2.1	3,560	0.06%
2024/09/04	13	102.88	5.2	103.28	102.50	7.9	3,524	0.22%
2024/09/03	3.6	113.86	3	113.33	111.50	0.6	3,487	0.02%
2024/09/02	65	117.31	11.1	116.69	115.00	53.9	3,453	1.56%
2024/08/30	30.3	116.98	8	116.75	115.00	22.3	3,382	0.66%
2024/08/29	4	108.88	0	0.00	113.00	4	3,207	0.13%
2024/08/28	0.1	103.00	1	102.50	103.00	-0.9	3,136	-0.03%
2024/08/27	0.1	103.00	1	102.50	102.50	-0.9	3,147	-0.03%
2024/08/26	1	104.50	72	104.38	103.50	-71	3,162	-2.24%
2024/08/23	3	103.83	0	0.00	104.50	3	3,168	0.09%
2024/08/21	0	0.00	1	102.50	102.50	-1	3,179	-0.03%
2024/08/20	0	0.00	2.1	105.52	105.00	-2.1	3,177	-0.07%
2024/08/19	1.1	105.00	1	104.50	104.50	0.1	3,176	0.00%
2024/08/16	1.1	104.55	7	104.64	105.00	-5.9	3,193	-0.18%
2024/08/14	8	103.25	8	102.81	102.50	0	3,185	0.00%
2024/08/12	3.1	99.55	0	0.00	100.00	3.1	3,185	0.10%
2024/08/09	4.1	98.93	1	99.20	98.20	3.1	3,183	0.10%
2024/08/08	1	97.60	3	96.80	97.40	-2	3,166	-0.06%
2024/08/07	2.4	99.22	2.1	98.56	99.30	0.3	3,177	0.01%
2024/08/06	5.6	89.90	8	91.66	93.70	-2.4	3,223	-0.07%
2024/08/05	13.5	96.23	0	0.00	95.00	13.5	3,199	0.42%
2024/08/02	10.6	104.94	4	104.50	105.50	6.6	3,190	0.21%
2024/08/01	4	110.00	0	0.00	111.00	4	3,179	0.13%
2024/07/31	8	107.38	0.7	107.50	107.00	7.3	3,217	0.23%
2024/07/30	7.3	108.55	1	107.00	111.50	6.3	3,220	0.19%
2024/07/29	13.2	113.14	2	111.25	110.50	11.2	3,214	0.35%
2024/07/26	6	114.67	1	116.00	114.50	5	3,241	0.15%
2024/07/23	6.1	120.07	1	119.00	119.00	5.1	3,270	0.16%
2024/07/22	16.3	120.52	6.1	119.11	118.50	10.1	3,259	0.31%
2024/07/19	31	126.84	15.2	125.13	125.00	15.8	3,225	0.49%
2024/07/18	16	129.28	2.7	129.46	129.50	13.3	3,217	0.41%
2024/07/17	8	135.75	3	136.33	135.50	5	3,168	0.16%
2024/07/16	2	138.50	1	138.50	135.50	1	3,179	0.03%
2024/07/15	2	136.75	6	136.58	136.50	-4	3,207	-0.12%
2024/07/12	27.1	136.18	16	135.53	135.50	11.1	3,196	0.35%
2024/07/11	34.2	139.73	19	139.05	138.00	15.2	3,188	0.48%
2024/07/10	198.2	140.53	44.3	140.03	140.50	153.9	3,190	4.82%	大買/鉅額交易
2024/07/09	24.1	135.76	7	134.36	134.50	17.1	3,157	0.54%
2024/07/08	24.1	140.91	3	138.67	138.50	21.1	3,131	0.67%
2024/07/05	79.7	140.24	57	142.23	142.50	22.7	3,102	0.73%
2024/07/04	25	141.60	20	140.13	138.50	5	3,053	0.16%
2024/07/03	29.1	142.77	23	143.46	140.50	6.1	3,023	0.20%
2024/07/02	5.1	139.01	9	140.00	140.50	-3.9	2,944	-0.13%
2024/07/01	9.3	140.03	11	139.45	139.00	-1.7	3,100	-0.06%
2024/06/28	83.2	139.88	22	139.39	139.50	61.2	3,078	1.99%
2024/06/27	3.1	134.32	1	134.50	133.00	2.1	2,996	0.07%
2024/06/26	8	136.38	1	135.50	134.00	7	2,998	0.23%
2024/06/25	10	134.25	6	134.17	135.50	4	3,030	0.13%
2024/06/24	10	138.75	7	137.57	137.00	3	3,023	0.10%
2024/06/21	6.1	140.18	8	141.31	141.50	-2	3,052	-0.06%
2024/06/20	0.9	139.07	7.1	139.79	140.50	-6.2	3,067	-0.20%
2024/06/19	13.6	138.71	14.4	138.92	136.00	-0.8	3,070	-0.03%
2024/06/18	13	138.73	11.1	137.96	138.00	1.9	3,049	0.06%
2024/06/17	7.1	136.33	25.1	137.10	137.50	-18	3,107	-0.58%
2024/06/14	6.1	131.00	6.2	131.33	130.00	-0.1	3,174	0.00%
2024/06/13	16.1	131.20	24	130.90	131.00	-7.9	3,199	-0.25%
2024/06/12	2	123.75	11.8	122.96	122.50	-9.8	3,122	-0.31%
2024/06/11	3	123.17	0	0.00	123.00	3	3,175	0.09%
2024/06/07	5	122.60	3	121.33	122.50	2	3,252	0.06%
2024/06/06	14	124.54	5.3	124.05	124.00	8.7	3,331	0.26%
2024/06/05	8	126.69	1	126.50	126.00	7	3,419	0.20%
2024/06/04	14	132.25	9	131.83	129.50	5	3,501	0.14%
2024/06/03	5	125.10	2	126.25	125.50	3	3,670	0.08%
2024/05/31	1	127.50	1	126.50	125.50	0	3,784	0.00%
2024/05/30	22	127.66	1	128.00	127.00	21	4,116	0.51%
2024/05/29	3	132.00	7	132.21	131.00	-4	4,213	-0.09%
2024/05/28	5	132.00	6	132.92	132.00	-1	4,395	-0.02%
2024/05/27	2	130.50	1.2	130.58	131.00	0.8	4,422	0.02%
2024/05/24	2	128.75	0	0.00	130.00	2	4,504	0.04%
2024/05/23	5.2	130.32	2	130.50	130.00	3.1	4,559	0.07%
2024/05/22	3.5	130.81	8	131.88	132.50	-4.5	4,640	-0.10%
2024/05/21	1.1	128.64	1	130.50	128.50	0.1	4,767	0.00%
2024/05/20	1.1	129.01	5	129.40	130.00	-3.9	5,075	-0.08%
2024/05/17	1.1	128.50	1	129.00	128.50	0.1	5,354	0.00%
2024/05/16	2.1	130.26	4.1	129.76	130.00	-2	5,652	-0.04%
2024/05/15	9.1	128.51	3	129.83	128.50	6.1	5,715	0.11%
2024/05/14	6.1	128.50	2.1	128.53	129.00	3.9	5,812	0.07%
2024/05/13	2.1	128.75	2.1	129.47	128.00	0	5,957	0.00%
2024/05/10	27.2	131.53	16	129.87	129.00	11.2	6,025	0.19%
2024/05/09	8.1	139.48	0.4	136.50	136.00	7.7	6,017	0.13%
2024/05/08	7	140.29	13	140.58	141.00	-6	6,125	-0.10%
2024/05/07	3	138.83	5.1	139.79	138.00	-2	6,160	-0.03%
2024/05/06	6	139.34	78	137.61	137.50	-72	6,159	-1.17%
2024/05/03	0.2	138.75	3	140.00	139.00	-2.8	6,128	-0.05%
2024/05/02	4.5	136.50	2.1	136.90	135.50	2.4	6,131	0.04%
2024/04/30	15	140.66	7	139.79	138.00	8	6,128	0.13%
2024/04/29	4	132.62	15	135.17	137.00	-11	6,095	-0.18%
2024/04/26	9	130.17	10	130.70	130.00	-1	6,101	-0.02%
2024/04/25	2	130.01	0	0.00	129.50	2	6,159	0.03%
2024/04/24	3	132.67	5	132.90	133.00	-2	6,199	-0.03%
2024/04/23	2	129.00	4	129.00	129.50	-2	6,231	-0.03%
2024/04/22	6.2	126.29	8.1	128.75	126.50	-1.9	6,254	-0.03%
2024/04/19	17.1	130.64	2	130.00	130.50	15.1	6,244	0.24%
2024/04/18	0	136.80	1	136.00	136.00	-1	6,235	-0.02%
2024/04/17	9.3	135.91	9	135.61	137.00	0.3	6,273	0.00%
2024/04/16	5.4	132.96	22	132.09	132.00	-16.6	6,267	-0.27%
2024/04/15	7	136.93	7	138.36	137.00	0	6,267	0.00%
2024/04/12	14.3	140.28	5	141.80	139.50	9.3	6,300	0.15%
2024/04/11	9.4	142.24	3.1	140.92	142.00	6.3	6,385	0.10%
2024/04/10	3.2	145.48	0	0.00	145.50	3.2	6,613	0.05%
2024/04/09	12.1	146.08	5	145.70	145.50	7.1	6,700	0.11%
2024/04/08	6.4	149.27	3.1	149.13	146.00	3.3	6,701	0.05%
2024/04/03	6.1	151.20	10	152.85	153.00	-3.9	6,653	-0.06%
2024/04/02	5	148.60	14	148.46	150.00	-9	6,505	-0.14%
2024/04/01	5.3	148.13	6	146.92	146.00	-0.7	6,500	-0.01%
2024/03/29	4.1	144.04	1	144.50	144.00	3.1	6,539	0.05%
2024/03/28	36	145.01	1	146.98	143.00	35	6,631	0.53%
2024/03/27	18	147.98	14.1	147.40	147.50	3.9	6,657	0.06%
2024/03/26	17	151.79	4	151.63	148.00	13	6,672	0.19%
2024/03/25	5	156.90	8	156.25	154.00	-3	6,721	-0.04%
2024/03/22	2.1	148.21	7.2	149.80	152.00	-5.1	6,761	-0.08%
2024/03/21	16	147.22	2	147.25	146.50	14	6,791	0.21%
2024/03/20	24	153.98	2	148.50	148.00	22	6,725	0.33%
2024/03/19	9	156.72	22	158.93	158.00	-13	6,646	-0.20%
2024/03/18	7.1	154.83	16	157.38	158.00	-8.9	6,507	-0.14%
2024/03/15	7	151.86	20.1	151.60	153.50	-13.1	6,533	-0.20%
2024/03/14	13.2	148.77	22.2	148.87	148.00	-9	6,492	-0.14%
2024/03/13	27	156.43	17.8	154.50	153.50	9.2	6,499	0.14%
2024/03/12	21	158.00	24.6	158.66	157.50	-3.6	6,554	-0.05%
2024/03/11	18.7	154.20	24.4	156.21	154.50	-5.7	6,616	-0.09%
2024/03/08	17.1	153.20	36.7	148.39	148.00	-19.5	6,843	-0.29%
2024/03/07	20	157.05	18.2	158.66	155.50	1.9	6,863	0.03%
2024/03/06	7	151.93	26.3	152.58	156.50	-19.3	6,810	-0.28%
2024/03/05	26	155.87	50.8	159.55	153.00	-24.8	7,132	-0.35%
2024/03/04	12	149.09	29.1	150.31	149.50	-17.1	6,935	-0.25%
2024/03/01	25.1	147.86	28.1	147.71	149.00	-3	7,028	-0.04%
2024/02/29	15	140.87	1	140.88	141.50	14	7,376	0.19%
2024/02/27	28.5	138.00	18.3	136.96	137.50	10.3	7,583	0.14%
2024/02/26	6.1	140.76	10	140.20	141.50	-3.9	7,726	-0.05%
2024/02/23	8	142.69	9	143.00	142.00	-1	7,717	-0.01%
2024/02/22	32.1	147.09	55.2	149.22	145.50	-23.1	7,700	-0.30%
2024/02/21	24.8	148.95	33.7	149.26	147.50	-8.9	7,663	-0.12%
2024/02/20	48	145.67	27.1	144.93	143.50	20.9	7,390	0.28%
2024/02/19	10.1	145.17	40.2	144.34	146.00	-30.1	7,152	-0.42%
2024/02/16	7	131.86	19	131.68	133.00	-12	6,911	-0.17%
2024/02/15	7	130.36	18.7	129.54	131.00	-11.7	6,907	-0.17%
2024/02/05	10	128.35	26	128.06	127.50	-16	6,912	-0.23%
2024/02/02	29.5	125.23	18.4	125.24	123.00	11.1	7,017	0.16%
2024/02/01	8.7	124.43	14.5	124.56	124.50	-5.8	7,181	-0.08%
2024/01/31	14.2	123.96	20.3	124.12	124.00	-6.1	7,284	-0.08%
2024/01/30	1	118.00	17	119.35	121.00	-16	7,457	-0.21%
2024/01/29	2	117.25	2	116.75	117.00	0	7,574	0.00%
2024/01/26	3.1	115.57	5	117.50	117.00	-1.9	7,741	-0.02%
2024/01/25	19	116.87	6	119.25	115.50	13	7,829	0.17%
2024/01/24	16	118.13	2.1	118.02	118.00	13.9	8,076	0.17%
2024/01/23	2.1	117.50	1	117.50	117.00	1.1	8,270	0.01%
2024/01/22	5.3	117.79	10.3	117.31	118.50	-4.9	8,375	-0.06%
2024/01/19	6.1	114.07	2	114.25	115.00	4.1	8,337	0.05%
2024/01/18	4.3	113.98	5	113.80	113.00	-0.7	8,290	-0.01%
2024/01/17	2	117.25	7	116.79	116.50	-5	8,260	-0.06%
2024/01/16	10	115.70	4	115.88	116.50	6	8,224	0.07%
2024/01/15	1	114.50	3	115.17	116.50	-2	8,198	-0.02%
2024/01/12	29.6	113.19	2	113.50	113.50	27.6	8,208	0.34%
2024/01/11	7.1	115.14	1.4	115.74	114.50	5.7	8,179	0.07%
2024/01/10	7.3	115.30	2	115.75	115.50	5.3	8,148	0.07%
2024/01/09	5	117.90	3	117.67	117.00	2	8,130	0.02%
2024/01/08	9.5	118.88	3.1	118.37	117.00	6.4	8,104	0.08%
2024/01/05	42.1	118.74	25.1	118.23	117.00	17	8,054	0.21%
2024/01/04	40	121.33	13.2	120.83	118.50	26.8	7,944	0.34%
2024/01/03	10.5	121.77	1	120.00	120.00	9.5	7,701	0.12%
2024/01/02	3	130.33	5	130.50	129.00	-2	7,612	-0.03%
2023/12/29	24	130.42	30	131.75	131.00	-6	7,661	-0.08%
2023/12/28	8.2	130.10	10	128.75	128.00	-1.8	7,880	-0.02%
2023/12/27	6.1	130.72	15.2	132.02	132.00	-9.1	7,841	-0.12%
2023/12/26	21.2	130.01	22	129.27	130.00	-0.8	7,810	-0.01%
2023/12/25	15.1	128.25	11	129.50	129.50	4.1	7,736	0.05%
2023/12/22	9.2	122.52	12.4	123.69	123.50	-3.3	7,629	-0.04%
2023/12/21	8.3	119.51	20.1	119.50	119.00	-11.8	7,557	-0.16%
2023/12/20	18.1	121.42	13	122.04	122.00	5.1	7,532	0.07%
2023/12/19	19.6	123.92	13.1	126.61	122.50	6.5	7,433	0.09%
2023/12/18	15.6	129.70	40	130.48	129.50	-24.4	7,350	-0.33%
2023/12/15	6.1	135.48	9	135.00	134.50	-2.9	7,320	-0.04%
2023/12/14	25.4	135.33	28.1	135.40	134.00	-2.7	7,408	-0.04%
2023/12/13	79	136.08	11	137.05	136.00	68	7,405	0.92%
2023/12/12	20.3	139.85	12	138.79	138.00	8.3	7,399	0.11%
2023/12/11	3	139.83	5	140.70	140.50	-2	7,360	-0.03%
2023/12/08	14	141.32	10	139.65	139.00	4	7,394	0.05%
2023/12/07	26	141.75	42	139.96	137.50	-16	7,512	-0.21%
2023/12/06	63	139.26	49	140.40	142.00	14	7,637	0.18%
2023/12/05	65.3	139.21	53	138.91	139.00	12.3	7,538	0.16%
2023/12/04	47.8	139.75	89	138.49	139.50	-41.2	7,401	-0.56%
2023/12/01	36.5	138.82	37	137.15	137.50	-0.5	7,428	-0.01%
2023/11/30	36	136.76	43.5	139.62	139.00	-7.5	7,508	-0.10%
2023/11/29	41.2	128.60	39.6	129.45	130.50	1.6	7,336	0.02%
2023/11/28	30	126.85	11	126.73	127.50	19	7,309	0.26%
2023/11/27	53.2	137.00	25.3	135.50	125.50	27.9	7,161	0.39%
2023/11/24	32	128.94	42	133.39	139.00	-10	6,737	-0.15%
2023/11/22	2	122.25	1	122.50	122.50	1	6,286	0.02%
2023/11/21	6	123.42	6	123.09	124.00	0	6,247	0.00%
2023/11/20	11.2	123.09	8	125.75	123.00	3.2	6,208	0.05%
2023/11/17	7	128.50	2	127.50	127.00	5	6,142	0.08%
2023/11/16	2	127.50	4.7	129.29	129.50	-2.7	6,124	-0.04%
2023/11/15	0	0.00	1	129.50	129.00	-1	6,074	-0.02%
2023/11/14	3	131.33	6	130.83	131.00	-3	6,020	-0.05%
2023/11/13	0	0.00	10.1	131.80	131.00	-10.1	5,958	-0.17%
2023/11/10	33	130.99	59	130.63	132.00	-26	5,855	-0.44%
2023/11/09	13	124.96	25.4	127.38	129.50	-12.4	5,621	-0.22%
2023/11/08	7.7	121.70	31.2	122.34	123.00	-23.5	5,388	-0.44%
2023/11/07	18	118.44	27.4	121.60	120.00	-9.4	5,235	-0.18%
2023/11/06	22	117.39	32	116.53	116.50	-10	4,945	-0.20%
2023/11/03	45	114.20	30	113.12	112.00	15	4,829	0.31%
2023/11/02	3	111.67	8	111.19	112.00	-5	4,675	-0.11%
2023/11/01	14	112.29	10.1	113.34	112.50	3.9	4,719	0.08%
2023/10/31	4	108.13	47.9	111.62	112.50	-43.9	4,614	-0.95%
2023/10/30	12	103.04	8	103.13	102.50	4	4,409	0.09%
2023/10/27	6	96.38	1	96.00	95.80	5	4,291	0.12%
2023/10/26	1	96.10	1	97.00	96.00	0	4,311	0.00%
2023/10/25	7	99.86	2	99.90	99.80	5	4,325	0.12%
2023/10/24	1	97.40	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1.1	99.72	1	98.60	98.80	0.1	4,354	0.00%
2023/10/20	6.1	99.48	3	98.80	99.00	3.1	4,363	0.07%
2023/10/19	0.1	102.00	0	0.00	101.50	0.1	4,417	0.00%
2023/10/18	4	105.25	3	104.50	104.50	1	4,446	0.02%
2023/10/17	5.2	106.17	3	105.16	104.50	2.2	4,526	0.05%
2023/10/16	22	107.25	1	107.98	107.50	21	4,590	0.46%
2023/10/13	1	107.00	3	107.50	106.50	-2	4,614	-0.04%
2023/10/11	0.1	105.25	3	105.00	104.50	-2.9	4,650	-0.06%
2023/10/06	2	107.00	0	0.00	107.50	2	4,674	0.04%
2023/10/05	5.2	108.10	5	108.10	107.50	0.2	4,711	0.00%
2023/10/04	33	112.08	19.3	113.45	109.00	13.7	4,741	0.29%
2023/10/03	0.4	110.00	0	0.00	108.50	0.4	4,573	0.01%
2023/10/02	2	110.00	1	111.00	109.50	1	4,710	0.02%
2023/09/28	5	109.20	3	108.67	107.50	2	4,924	0.04%
2023/09/27	0.3	107.92	2	107.50	108.00	-1.7	5,086	-0.03%
2023/09/26	1.4	110.75	0	0.00	108.50	1.4	5,103	0.03%
2023/09/25	2.3	110.56	1	110.50	111.00	1.3	5,119	0.02%
2023/09/22	2	111.25	1.1	110.92	111.50	0.9	5,146	0.02%
2023/09/21	19.2	109.97	4	110.50	110.50	15.2	5,139	0.30%
2023/09/20	6.2	111.16	12	111.96	112.50	-5.8	5,107	-0.11%
2023/09/19	7.3	113.79	12	113.54	113.50	-4.7	5,073	-0.09%
2023/09/18	3	119.33	3	119.83	119.00	0	4,963	0.00%
2023/09/15	5	117.90	10	117.55	117.00	-5	4,928	-0.10%
2023/09/14	3.1	118.81	6	117.83	118.00	-2.9	4,887	-0.06%
2023/09/13	2	119.00	8	118.06	118.00	-6	4,824	-0.12%
2023/09/12	10	120.60	23.9	120.63	120.50	-13.9	4,754	-0.29%
2023/09/11	49	121.61	23	121.15	117.50	26	4,616	0.56%
2023/09/08	31	115.98	36	114.38	116.50	-5	4,370	-0.11%
2023/09/07	18	116.64	25	115.60	115.00	-7	4,311	-0.16%
2023/09/06	15	113.70	28	113.80	114.00	-13	4,118	-0.32%
2023/09/05	48	112.30	38	111.84	112.00	10	3,955	0.25%
2023/09/04	4	105.35	22.4	107.18	110.00	-18.3	3,740	-0.49%
2023/09/01	2	100.65	16	100.28	100.00	-14	3,578	-0.39%
2023/08/31	6	97.43	3	97.97	97.00	3	3,519	0.09%
2023/08/30	13	97.02	15	96.68	97.70	-2	3,555	-0.06%
2023/08/29	2	91.15	1	91.20	91.70	1	3,535	0.03%
2023/08/28	11	93.04	8	93.09	90.60	3	3,558	0.08%
2023/08/25	2	94.79	2.1	94.75	93.20	-0.1	3,585	0.00%
2023/08/24	0	0.00	3	93.97	94.40	-3	3,576	-0.08%
2023/08/23	1	93.40	7	93.49	94.60	-6	3,561	-0.17%
2023/08/22	1	90.40	3	89.40	90.40	-2	3,524	-0.06%
2023/08/21	0	0.00	4	87.35	87.50	-4	3,506	-0.11%
2023/08/18	1	87.80	12	89.31	87.50	-11	3,505	-0.31%
2023/08/17	3	87.97	7	89.23	89.90	-4	3,515	-0.11%
2023/08/16	2	89.10	3	89.13	88.90	-1	3,512	-0.03%
2023/08/15	5.4	88.06	2	89.40	88.00	3.4	3,502	0.10%
2023/08/14	3.1	90.13	0.1	90.00	89.50	3	3,488	0.09%
2023/08/11	3	92.97	2	92.75	91.80	1	3,487	0.03%
2023/08/10	17.1	94.63	1.1	93.84	93.60	16	3,487	0.46%
2023/08/09	10.6	96.49	2.1	97.38	94.90	8.5	3,499	0.24%
2023/08/08	1	98.40	2.1	98.94	99.20	-1.1	3,431	-0.03%
2023/08/07	9	100.60	10	99.52	100.00	-1	3,397	-0.03%
2023/08/04	3.1	97.85	74.1	98.70	99.50	-71	3,254	-2.18%
2023/08/02	4	90.85	3	92.50	90.50	1	3,095	0.03%
2023/08/01	1	93.00	1	92.60	92.50	0	3,084	0.00%
2023/07/31	5	93.58	3	94.37	92.30	2	3,097	0.06%
2023/07/28	41.1	92.94	4	92.58	91.60	37.1	3,081	1.20%
2023/07/27	0.1	91.50	2.1	91.27	91.10	-2	3,068	-0.06%
2023/07/26	21.9	91.80	2	92.35	90.00	19.9	3,101	0.64%
2023/07/25	4	95.73	2	96.00	95.50	2	3,086	0.06%
2023/07/24	9	96.90	2	96.10	95.90	7	3,095	0.23%
2023/07/21	6.1	97.67	3	97.73	97.50	3.1	3,030	0.10%
2023/07/20	4.2	99.98	13	99.97	100.00	-8.8	3,024	-0.29%
2023/07/19	8	98.80	2	98.55	96.20	6	2,932	0.20%
2023/07/18	6.1	96.05	3	96.33	96.50	3.1	2,905	0.11%
2023/07/17	3	97.03	2	96.50	96.60	1	2,913	0.03%
2023/07/14	2	98.10	5	97.96	97.60	-3	2,935	-0.10%
2023/07/13	11	98.43	13	98.89	97.60	-2	2,963	-0.07%
2023/07/12	4	100.55	14.2	100.93	99.20	-10.2	2,963	-0.34%
2023/07/11	19	101.55	19.4	102.09	103.00	-0.4	2,923	-0.01%
2023/07/10	22	98.64	11.1	99.54	99.90	11	2,853	0.38%
2023/07/07	8	97.18	2	98.10	96.40	6	2,797	0.22%
2023/07/06	10	98.64	46.1	100.46	101.00	-36.1	2,753	-1.31%
2023/07/05	31	96.14	18	96.46	93.90	13	2,569	0.51%
2023/07/04	3	91.80	5.1	91.76	92.20	-2.1	2,486	-0.08%
2023/07/03	3	88.83	2	89.30	91.30	1	2,511	0.04%
2023/06/30	4.1	90.91	4	90.80	90.30	0.1	2,543	0.00%
2023/06/29	2	88.40	11	87.81	88.50	-9	2,648	-0.34%
2023/06/28	12	87.45	2	88.00	88.00	10	2,944	0.34%
2023/06/27	6	88.00	1	87.50	86.00	5	3,058	0.16%
2023/06/26	5.1	86.80	0	0.00	86.30	5.1	3,127	0.16%
2023/06/21	4.1	87.21	0	0.00	87.10	4.1	3,190	0.13%
2023/06/20	0	88.55	1	88.60	88.50	-1	3,180	-0.03%
2023/06/19	0	89.40	0	0.00	89.30	0	3,181	0.00%
2023/06/16	1	90.90	0	0.00	90.50	1	3,177	0.03%
2023/06/15	4.3	91.68	8	92.24	92.00	-3.8	3,176	-0.12%
2023/06/14	1	88.80	4	89.75	88.60	-3	3,176	-0.09%
2023/06/13	5.2	91.00	1	89.90	90.70	4.2	3,171	0.13%
2023/06/12	2	89.70	10	89.80	89.80	-8	3,162	-0.25%
2023/06/09	10	90.10	0.1	90.70	90.30	9.9	3,153	0.32%
2023/06/08	5.1	93.42	9.5	92.31	90.10	-4.4	3,136	-0.14%
2023/06/07	10	94.18	18	93.16	93.20	-8	3,092	-0.26%
2023/06/06	5.2	87.82	13	88.11	89.60	-7.8	2,970	-0.26%
2023/06/05	17	90.13	14.1	89.30	90.00	3	2,919	0.10%
2023/06/02	8.5	88.09	14	87.34	88.10	-5.5	2,829	-0.19%
2023/06/01	3	84.70	2	84.95	84.10	1	2,751	0.04%
2023/05/31	3	83.43	12	83.70	82.90	-9	2,754	-0.33%
2023/05/30	0	0.00	8	80.50	81.00	-8	2,709	-0.30%
2023/05/29	1	82.10	0	0.00	81.70	1	2,708	0.04%
2023/05/26	1	80.80	2	80.95	81.30	-1	2,705	-0.04%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0.1	81.00	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	8	82.20	4	81.68	81.00	4	2,793	0.14%
2023/05/22	1	79.50	4	79.98	80.20	-3	2,834	-0.11%
2023/05/19	15	78.24	5.2	77.89	78.00	9.8	2,833	0.35%
2023/05/18	3	77.77	1.1	77.97	78.00	1.9	2,834	0.07%
2023/05/17	1	77.60	0	0.00	77.40	1	2,828	0.04%
2023/05/16	5	77.42	1	78.40	77.20	4	2,814	0.14%
2023/05/15	2.1	76.41	1	76.00	76.80	1.1	2,805	0.04%
2023/05/10	0.1	80.90	0.1	80.40	80.40	0.1	2,821	0.00%
2023/05/09	1.2	78.81	0	0.00	78.80	1.2	2,816	0.04%
2023/05/08	1	81.30	3	81.23	81.00	-2	2,812	-0.07%
2023/05/04	2.1	82.34	0	0.00	81.20	2.1	2,828	0.07%
2023/05/03	0.1	82.20	0	0.00	82.10	0.1	2,846	0.00%
2023/05/02	2	83.91	4	85.85	84.30	-2	2,862	-0.07%
2023/04/28	16	83.40	12	82.79	82.80	4	2,943	0.14%
2023/04/27	7.1	80.99	27	80.19	79.60	-20	2,979	-0.67%
2023/04/26	1	82.30	2	82.20	82.00	-1	2,971	-0.03%
2023/04/25	7.3	83.94	14	84.06	83.00	-6.7	2,969	-0.23%
2023/04/24	5	89.40	1	89.80	88.30	4	2,943	0.14%
2023/04/21	3.1	90.70	13	92.21	89.00	-9.9	2,953	-0.33%
2023/04/20	8.1	91.20	1	91.70	90.60	7.1	2,945	0.24%
2023/04/19	2	95.00	6.1	94.80	94.10	-4.1	3,037	-0.13%
2023/04/18	5	93.80	1	94.00	93.00	4	3,004	0.13%
2023/04/17	5	93.34	8	92.81	93.90	-3	3,010	-0.10%
2023/04/14	8	90.71	1	90.50	90.40	7	2,968	0.24%
2023/04/13	20	91.73	3	92.20	90.40	17	2,945	0.58%
2023/04/12	2.1	92.73	3	93.23	93.40	-0.9	2,911	-0.03%
2023/04/11	18	92.59	18	93.06	93.70	0	2,871	0.00%
2023/04/10	8.1	90.37	12	91.54	91.00	-3.9	2,772	-0.14%
2023/04/07	5	90.88	8.2	90.74	90.60	-3.2	2,734	-0.12%
2023/04/06	6	86.35	1	88.60	89.00	5	2,638	0.19%
2023/03/31	1	86.20	2	86.05	87.20	-1	2,585	-0.04%
2023/03/30	12	86.50	14	87.54	87.80	-2	2,526	-0.08%
2023/03/29	29	86.37	33	88.40	85.10	-4	2,387	-0.17%
2023/03/28	14.1	82.08	7	81.94	82.30	7.1	2,095	0.34%
2023/03/27	5.1	80.53	1.2	82.67	82.80	3.9	1,974	0.20%
2023/03/24	10	79.96	16.1	80.17	80.90	-6.1	1,894	-0.32%
2023/03/23	0.1	78.60	2	78.65	78.10	-2	1,841	-0.11%
2023/03/22	0.2	78.13	3	77.80	78.10	-2.9	1,842	-0.15%
2023/03/21	0.1	77.50	1	77.50	78.00	-1	1,844	-0.05%
2023/03/20	0.1	77.80	0	77.70	77.30	0	1,850	0.00%
2023/03/17	5	75.84	7	76.69	77.00	-2	1,844	-0.11%
2023/03/16	3	72.57	0	0.00	72.10	3	1,803	0.17%
2023/03/15	2	74.95	0	0.00	74.00	2	1,808	0.11%
2023/03/13	6.3	74.42	0	0.00	75.50	6.3	1,855	0.34%
2023/03/10	6	75.67	0	0.00	75.30	6	1,871	0.32%
2023/03/09	5	78.86	1	78.90	77.80	4	1,897	0.21%
2023/03/08	1.2	79.02	2	78.50	78.90	-0.8	1,918	-0.04%
2023/03/07	0	78.90	1	78.70	78.50	-1	1,953	-0.05%
2023/03/06	9	78.88	3	79.10	79.30	6	1,982	0.30%
2023/03/03	4	75.95	4	76.88	77.50	0	2,067	0.00%
2023/03/02	0	77.00	0	0.00	76.60	0	2,322	0.00%
2023/03/01	1.4	76.93	0	0.00	77.10	1.4	2,428	0.06%
2023/02/24	7	77.07	4	77.23	76.70	3	2,435	0.12%
2023/02/23	7	77.86	7	77.97	78.00	0	2,420	0.00%
2023/02/22	13	77.58	0	0.00	77.50	13	2,422	0.54%
2023/02/21	28.2	80.78	27	80.30	79.20	1.2	2,423	0.05%
2023/02/20	2.2	80.68	7	79.87	81.00	-4.9	2,353	-0.21%
2023/02/17	3	77.37	0	0.00	76.90	3	2,309	0.13%
2023/02/16	0.3	77.00	0	0.00	77.10	0.3	2,312	0.01%
2023/02/15	3	76.50	0	0.00	76.10	3	2,374	0.13%
2023/02/14	3	77.00	0	0.00	76.20	3	2,405	0.12%
2023/02/13	5	76.90	0	0.00	76.30	5	2,419	0.21%
2023/02/09	0	0.00	2	77.30	77.30	-2	2,420	-0.08%
2023/02/08	3	78.33	1	78.20	78.80	2	2,417	0.08%
2023/02/06	4	76.00	4	76.88	76.70	0	2,413	0.00%
2023/02/03	5.3	76.62	5	75.74	75.60	0.3	2,440	0.01%
2023/02/02	3	78.27	3	78.50	78.40	0	2,458	0.00%
2023/02/01	10	78.38	12	78.27	77.90	-2	2,486	-0.08%
2023/01/31	2.3	78.82	5	78.34	79.50	-2.8	2,460	-0.11%
2023/01/30	11	78.09	14	79.26	79.90	-3	2,435	-0.12%
2023/01/17	3	74.00	6	73.65	74.20	-3	2,326	-0.13%
2023/01/16	1	70.11	0	0.00	69.90	1	2,254	0.04%
2023/01/13	2	71.45	0	0.00	70.50	2	2,238	0.09%
2023/01/12	0	0.00	1	72.80	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	1	74.20	74.10	-1	2,223	-0.04%
2023/01/10	2	74.45	3.5	73.94	74.20	-1.5	2,221	-0.07%
2023/01/09	5	75.86	3	76.47	75.20	2	2,193	0.09%
2023/01/06	1	72.40	2	72.70	73.10	-1	2,076	-0.05%
2023/01/05	2	72.80	2	73.10	71.90	0	2,069	0.00%
2023/01/04	0	0.00	6	71.15	70.80	-6	2,021	-0.30%
2023/01/03	1	68.50	0	0.00	69.10	1	2,013	0.05%
2022/12/30	4	68.60	1	68.60	68.10	3	2,013	0.15%
2022/12/29	2	66.11	2	67.75	69.10	0	2,026	0.00%
2022/12/28	0	67.50	0	0.00	66.90	0	2,073	0.00%
2022/12/27	0	0.00	3	68.50	68.20	-3	2,079	-0.14%
2022/12/23	0	0.00	1	65.60	67.70	-1	2,102	-0.05%
2022/12/22	1	67.70	1	67.00	67.00	0	2,115	0.00%
2022/12/21	53	67.42	1	66.90	66.60	52	2,129	2.44%
2022/12/20	4.1	67.67	21	71.85	67.10	-16.9	2,140	-0.79%
2022/12/19	0	0.00	29	71.31	71.20	-29	2,137	-1.36%
2022/12/16	1	70.20	2	70.85	71.40	-1	2,139	-0.05%
2022/12/14	2	72.20	0	0.00	73.50	2	2,131	0.09%
2022/12/12	1	71.00	0	0.00	70.90	1	2,117	0.05%
2022/12/09	2	71.00	2	70.60	69.80	0	2,110	0.00%
2022/12/07	0	0.00	12	73.70	71.50	-12	2,092	-0.57%
2022/12/06	1.4	74.02	2	74.20	73.20	-0.6	2,080	-0.03%
2022/12/05	14	75.53	4	75.20	74.50	10	2,069	0.48%
2022/12/02	2	75.95	13	76.10	76.10	-11	2,032	-0.54%
2022/11/30	14	75.76	0	0.00	75.40	14	1,996	0.70%
2022/11/29	4	76.05	3	75.40	76.40	1	1,991	0.05%
2022/11/28	1	79.70	3	78.77	78.80	-2	1,970	-0.10%
2022/11/25	2	79.90	44	80.27	79.30	-42	1,999	-2.10%
2022/11/24	56	80.28	36	80.90	81.50	20	2,007	1.00%
2022/11/23	21.3	74.28	7	73.94	75.50	14.3	1,717	0.83%
2022/11/22	0	0.00	15	68.76	68.70	-15	1,617	-0.93%
2022/11/21	13	67.60	0	0.00	67.60	13	1,615	0.80%
2022/11/18	0	0.00	2	70.10	68.80	-2	1,630	-0.12%
2022/11/16	2	68.50	0	0.00	68.60	2	1,764	0.11%
2022/11/15	2	67.50	2	68.10	68.50	0	1,755	0.00%
2022/11/14	0	0.00	24	66.69	67.20	-24	1,735	-1.38%
2022/11/11	18	66.35	2	65.30	65.80	16	1,720	0.93%
2022/11/10	0	0.00	4	66.25	66.90	-4	1,656	-0.24%
2022/11/09	10	64.05	2	64.70	64.50	8	1,622	0.49%
2022/11/07	4	63.63	0	0.00	63.60	4	1,598	0.25%
2022/11/03	5	63.40	8	62.20	63.40	-3	1,598	-0.19%
2022/11/01	1	62.10	1	63.10	63.10	0	1,571	0.00%
2022/10/31	3	61.30	6	61.42	61.80	-3	1,530	-0.20%
2022/10/28	14.1	56.42	9	57.01	56.20	5.1	1,509	0.34%
2022/10/27	1	60.00	0	0.00	60.30	1	1,465	0.07%
2022/10/26	0	0.00	1	58.00	58.20	-1	1,457	-0.07%
2022/10/25	2	59.40	0	0.00	58.00	2	1,444	0.14%
2022/10/24	1	60.70	1	60.60	60.00	0	1,433	0.00%
2022/10/21	1	58.70	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	2	60.90	61.00	-2	1,492	-0.13%
2022/10/14	1	58.80	0	0.00	58.70	1	1,464	0.07%
2022/10/13	5.2	57.40	9	56.63	55.20	-3.8	1,456	-0.26%
2022/10/12	0	59.60	0	0.00	58.80	0	1,436	0.00%
2022/10/11	0	59.40	0	0.00	59.60	0	1,429	0.00%
2022/10/07	0	0.00	3	62.70	62.50	-3	1,429	-0.21%
2022/10/06	0	63.70	1	63.90	63.70	-1	1,440	-0.07%
2022/10/05	17	64.26	13	65.05	65.00	4	1,425	0.28%
2022/10/03	1	60.30	4	60.53	59.90	-3	1,373	-0.22%
2022/09/30	0	0.00	2	59.30	60.90	-2	1,383	-0.14%
2022/09/29	3	60.19	1	60.40	60.20	2	1,383	0.15%
2022/09/28	2.1	61.48	1	60.30	59.70	1.1	1,402	0.08%
2022/09/27	1	63.42	37	63.53	63.50	-36	1,407	-2.55%
2022/09/26	3.1	68.29	0	0.00	66.10	3.1	1,423	0.22%
2022/09/23	1	70.60	0	0.00	70.20	1	1,429	0.07%
2022/09/22	3.1	69.55	3	70.93	71.50	0.1	1,445	0.00%
2022/09/21	11	71.94	2	71.50	71.40	9	1,442	0.63%
2022/09/20	32	73.13	0	0.00	72.80	32	1,452	2.20%
2022/09/19	25	73.28	13	73.34	72.60	12	1,460	0.82%
2022/09/16	9	75.19	0	0.00	74.50	9	1,459	0.62%
2022/09/15	10	76.60	3	76.40	76.50	7	1,465	0.48%
2022/09/14	3	74.97	31	75.03	75.60	-28	1,480	-1.89%
2022/09/07	2	74.60	1	73.71	74.10	1	1,564	0.06%
2022/09/06	0	77.00	0	0.00	75.50	0	1,579	0.00%
2022/09/05	1	78.60	2	77.65	78.00	-1	1,578	-0.06%
2022/09/02	4	79.58	1	80.50	80.50	3	1,593	0.19%
2022/09/01	8	81.84	4	81.28	80.80	4	1,578	0.25%
2022/08/31	2	81.05	9	80.84	82.00	-7	1,524	-0.46%
2022/08/30	0	0.00	1	76.10	76.20	-1	1,428	-0.07%
2022/08/29	1	75.30	4	74.78	74.90	-3	1,447	-0.21%
2022/08/26	1	77.60	3	77.70	77.60	-2	1,501	-0.13%
2022/08/25	6	77.75	20	77.71	77.00	-14	1,506	-0.93%
2022/08/24	9	77.88	2	78.70	77.20	7	1,540	0.45%
2022/08/23	11	78.98	16	79.42	82.00	-5	1,536	-0.33%
2022/08/22	5	75.90	0	0.00	75.60	5	1,469	0.34%
2022/08/19	1	77.10	0	0.00	76.70	1	1,507	0.07%
2022/08/18	1	75.50	0	0.00	76.60	1	1,507	0.07%
2022/08/17	0	0.00	1	77.20	76.80	-1	1,514	-0.07%
2022/08/16	22	77.07	2.1	76.06	76.10	19.9	1,520	1.31%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/12	0.1	73.40	0	0.00	75.80	0.1	1,539	0.01%
2022/08/11	0	0.00	1	73.20	73.50	-1	1,545	-0.06%
2022/08/10	1	71.00	0	0.00	70.80	1	1,578	0.06%
2022/08/08	3	71.60	3	72.13	72.30	0	1,647	0.00%
2022/08/04	0	68.00	0	0.00	69.20	0	1,658	0.00%
2022/08/02	1	71.50	0	0.00	71.60	1	1,654	0.06%
2022/08/01	0	0.00	1	73.00	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	2	71.40	72.10	-2	1,696	-0.12%
2022/07/28	0	0.00	3.1	70.49	70.50	-3.1	1,747	-0.18%
2022/07/27	7.1	70.04	1.2	68.06	70.90	5.8	1,751	0.33%
2022/07/26	0	74.45	0	0.00	73.70	0	1,710	0.00%
2022/07/25	0	0.00	1	77.10	77.50	-1	1,713	-0.06%
2022/07/22	2.1	77.95	0	0.00	77.60	2.1	1,727	0.12%
2022/07/21	0	0.00	1	78.70	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	1	76.70	76.40	-1	1,792	-0.06%
2022/07/15	1	73.90	1	73.80	73.50	0	1,835	0.00%
2022/07/14	2	72.15	6	72.47	72.80	-4	1,835	-0.22%
2022/07/13	1	71.00	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0	68.70	0	0.00	68.60	0	1,825	0.00%
2022/07/11	1	71.40	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	1	72.70	72.30	-1	1,823	-0.05%
2022/07/07	5	67.58	1	67.60	69.10	4	1,815	0.22%
2022/07/06	3	67.00	6	67.22	66.10	-3	1,824	-0.16%
2022/07/05	0	0.00	3	72.87	70.70	-3	1,812	-0.17%
2022/07/04	2.1	74.38	1	72.51	72.00	1.1	1,807	0.06%
2022/07/01	2.2	80.89	4	80.78	77.10	-1.8	1,816	-0.10%
2022/06/29	4	84.65	0	0.00	84.60	4	1,799	0.22%
2022/06/28	8	84.38	0	0.00	84.30	8	1,797	0.45%
2022/06/27	0	0.00	1	85.30	84.90	-1	1,802	-0.06%
2022/06/24	7	82.21	2	81.65	82.20	5	1,808	0.28%
2022/06/23	10	80.18	9.2	80.57	80.70	0.8	1,818	0.04%
2022/06/22	1	80.20	7	81.20	80.20	-6	1,829	-0.33%
2022/06/21	5	82.20	7	82.50	83.20	-2	1,825	-0.11%
2022/06/20	5.1	81.36	4	80.30	79.50	1.1	1,819	0.06%
2022/06/17	2.2	83.22	36.2	83.99	82.60	-34.1	1,799	-1.89%
2022/06/16	0.1	87.38	3	86.67	86.20	-2.9	1,825	-0.16%
2022/06/15	10	87.95	0	0.00	91.00	10	1,818	0.55%
2022/06/14	8	87.15	10	86.47	88.50	-2	1,838	-0.11%
2022/06/13	1.3	88.61	3	89.67	88.10	-1.8	1,867	-0.09%
2022/06/10	5	92.90	1	92.40	93.40	4	1,872	0.21%
2022/06/09	2	94.30	6	94.35	93.70	-4	1,920	-0.21%
2022/06/08	13	93.63	1	94.40	92.90	12	1,988	0.60%
2022/06/07	1	94.70	1	95.20	94.60	0	1,983	0.00%
2022/06/06	9.1	95.61	13	96.55	96.70	-3.9	1,972	-0.20%
2022/06/02	13	94.31	7	94.77	94.10	6	1,939	0.31%
2022/06/01	34	95.15	12	95.44	95.40	22	1,958	1.12%
2022/05/31	5	93.78	9	93.80	94.40	-4	1,934	-0.21%
2022/05/30	8	89.76	1	89.40	90.10	7	1,943	0.36%
2022/05/27	3	88.37	1	88.40	88.20	2	1,926	0.10%
2022/05/25	1	84.70	1	84.90	84.90	0	1,933	0.00%
2022/05/24	5	84.34	0	0.00	83.60	5	1,972	0.25%
2022/05/23	5	86.50	4	86.33	85.70	1	1,975	0.05%
2022/05/20	8	87.66	3	87.90	87.80	5	1,996	0.25%
2022/05/18	2	89.10	4	89.38	88.00	-2	2,001	-0.10%
2022/05/17	1	88.00	8	86.64	88.80	-7	1,971	-0.36%
2022/05/16	1	83.40	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0.1	82.90	0	0.00	83.60	0.1	1,979	0.01%
2022/05/12	2	84.05	1	81.30	81.30	1	2,035	0.05%
2022/05/11	0	0.00	3	82.40	83.40	-3	2,082	-0.14%
2022/05/10	0	0.00	3	81.50	82.30	-3	2,107	-0.14%
2022/05/06	1	81.80	1	81.30	82.10	0	2,175	0.00%
2022/05/05	5	84.36	6.2	84.48	85.30	-1.2	2,191	-0.05%
2022/05/04	2	85.40	2	84.25	84.30	0	2,143	0.00%
2022/05/03	0	0.00	4	85.25	85.60	-4	2,129	-0.19%
2022/04/29	6	84.42	5	84.58	84.00	1	2,152	0.05%
2022/04/28	2.1	84.67	0	0.00	83.90	2.1	2,166	0.10%
2022/04/27	7	84.61	1	83.30	83.10	6	2,167	0.28%
2022/04/26	1.2	90.19	0	0.00	89.80	1.2	2,145	0.05%
2022/04/25	1	91.70	1	91.41	92.10	0	2,135	0.00%
2022/04/22	1	94.00	0	0.00	94.00	1	2,131	0.05%
2022/04/21	10	92.18	2	91.75	92.90	8	2,136	0.37%
2022/04/20	0	0.00	12	90.67	90.60	-12	2,184	-0.55%
2022/04/19	0	91.95	0	92.10	91.40	0	2,299	0.00%
2022/04/18	0	93.50	10	90.94	91.50	-10	2,333	-0.43%
2022/04/15	1	94.70	0	0.00	94.40	1	2,345	0.04%
2022/04/14	0	0.00	5	97.40	97.80	-5	2,434	-0.21%
2022/04/13	0	0.00	0.1	98.20	98.00	-0.1	2,452	0.00%
2022/04/12	5	95.70	1	97.80	97.60	4	2,501	0.16%
2022/04/08	0	0.00	2.6	96.95	97.60	-2.6	2,513	-0.10%
2022/04/07	3.1	95.29	6	95.38	95.70	-3	2,509	-0.12%
2022/04/06	1.1	99.30	0	0.00	98.40	1.1	2,477	0.04%
2022/04/01	2.2	98.99	0	0.00	98.80	2.2	2,510	0.09%
2022/03/31	0	0.00	0	100.50	100.50	0	2,508	0.00%
2022/03/30	0	0.00	1	102.00	101.50	-1	2,521	-0.04%
2022/03/29	1	102.50	0.1	103.00	103.00	0.9	2,559	0.04%
2022/03/28	0	102.00	10	101.50	101.50	-10	2,593	-0.39%
2022/03/25	0.1	103.00	1	102.00	103.00	-0.9	2,609	-0.04%
2022/03/24	0.6	102.34	0	0.00	102.00	0.6	2,627	0.02%
2022/03/23	1.2	102.93	3	103.00	101.50	-1.8	2,726	-0.07%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/21	4	102.88	4	102.25	101.50	0	2,741	0.00%
2022/03/18	1	100.51	5.1	101.51	102.50	-4	2,723	-0.15%
2022/03/17	3	99.80	6.1	100.40	101.50	-3	2,748	-0.11%
2022/03/16	2	97.55	2.1	95.38	98.00	-0.1	2,722	0.00%
2022/03/15	4.2	93.89	1	94.10	93.50	3.2	2,697	0.12%
2022/03/14	2.1	96.23	48.1	96.35	97.70	-46	2,684	-1.71%
2022/03/11	41.2	98.90	7	99.49	98.20	34.2	2,642	1.30%
2022/03/10	0	0.00	2.2	103.84	103.00	-2.2	2,574	-0.09%
2022/03/09	19	101.13	0.2	100.50	100.50	18.8	2,586	0.73%
2022/03/08	2	102.25	2	99.80	99.60	0	2,604	0.00%
2022/03/07	3.1	101.02	3	101.67	101.50	0.1	2,589	0.00%
2022/03/04	2	106.25	2	106.50	106.00	0	2,595	0.00%
2022/03/03	9.1	110.93	1.1	110.44	110.00	8	2,628	0.30%
2022/03/02	2	104.50	3	106.17	107.00	-1	2,610	-0.04%
2022/03/01	1	105.50	1	105.00	106.50	0	2,633	0.00%
2022/02/25	5	101.60	2	102.00	101.50	3	2,676	0.11%
2022/02/24	6.1	102.57	8	102.25	101.00	-1.9	2,723	-0.07%
2022/02/23	3	107.00	1	106.00	108.00	2	2,710	0.07%
2022/02/22	3.7	107.27	8	104.75	104.50	-4.3	2,759	-0.16%
2022/02/21	0	0.00	0	110.00	109.50	0	2,769	0.00%
2022/02/18	6	109.17	2	109.75	110.00	4	2,858	0.14%
2022/02/17	3	111.50	4	110.75	111.50	-1	2,913	-0.03%
2022/02/16	10	109.60	1.9	109.02	109.00	8.1	2,929	0.28%
2022/02/15	6	108.50	3	108.50	107.50	3	2,937	0.10%
2022/02/14	4	109.38	5	110.50	108.50	-1	2,902	-0.03%
2022/02/11	5	113.61	1	115.00	113.50	4	2,876	0.14%
2022/02/10	1.2	115.92	3.2	116.45	118.00	-2	2,850	-0.07%
2022/02/09	6	112.75	24	111.50	114.50	-18	2,845	-0.63%
2022/02/08	2	116.50	1	117.50	116.00	1	2,795	0.04%
2022/02/07	6	113.59	1	114.00	115.00	5	2,876	0.17%
2022/01/26	2	115.75	1	115.50	116.50	1	2,887	0.03%
2022/01/25	2.3	116.17	0	119.00	116.50	2.2	2,991	0.07%
2022/01/24	2	118.00	0	114.00	118.50	2	3,051	0.07%
2022/01/21	6.3	118.08	2	119.00	117.00	4.3	3,215	0.13%
2022/01/20	5.1	119.50	0	0.00	121.50	5.1	3,291	0.15%
2022/01/19	3	120.50	3	121.50	119.50	0	3,567	0.00%
2022/01/18	5	122.50	0	0.00	122.00	5	3,646	0.14%
2022/01/17	3.1	124.11	1	123.50	124.50	2.1	3,659	0.06%
2022/01/14	8	120.50	4	118.25	123.00	4	3,713	0.11%
2022/01/13	9	117.72	3	119.34	119.50	6	3,747	0.16%
2022/01/12	7.4	120.44	4	120.88	119.00	3.4	3,707	0.09%
2022/01/11	3.2	127.13	3	127.83	125.50	0.2	3,610	0.01%
2022/01/10	5	129.50	1	130.00	130.50	4	3,587	0.11%
2022/01/07	11.1	130.19	4	131.00	130.50	7.1	3,580	0.20%
2022/01/06	1.1	136.55	16	135.47	136.00	-14.9	3,506	-0.43%
2022/01/05	7.3	138.72	6	140.33	138.50	1.3	3,510	0.04%
2022/01/04	2	144.00	11	144.00	144.50	-9	3,482	-0.26%
2022/01/03	1.1	143.50	4	143.50	143.50	-2.9	3,523	-0.08%
2021/12/30	0.1	142.00	10	142.50	142.00	-9.9	3,549	-0.28%
2021/12/29	2.2	141.52	3	141.84	142.00	-0.8	3,609	-0.02%
2021/12/28	5.8	144.57	4.1	142.77	143.00	1.7	3,672	0.05%
2021/12/27	3	142.00	1.9	142.02	142.50	1.1	3,682	0.03%
2021/12/24	2	141.75	8	141.94	141.50	-6	3,727	-0.16%
2021/12/23	9.1	140.81	1	140.50	141.00	8.1	3,746	0.22%
2021/12/22	4	137.38	5.1	138.32	139.50	-1.1	3,769	-0.03%
2021/12/21	7	135.43	5	136.80	137.50	2	3,741	0.05%
2021/12/20	5.2	134.31	4	133.75	133.50	1.2	3,731	0.03%
2021/12/17	22	136.39	8	137.31	137.50	14	3,723	0.38%
2021/12/16	6	140.67	8	142.93	142.50	-2	3,647	-0.06%
2021/12/15	3.2	139.52	2	139.25	140.00	1.2	3,687	0.03%
2021/12/14	5	140.00	9	139.83	139.50	-4	3,746	-0.11%
2021/12/13	3.4	145.65	3	146.33	144.00	0.4	3,887	0.01%
2021/12/10	8.1	142.74	1	141.50	141.50	7.1	4,011	0.18%
2021/12/09	2	144.75	2	144.00	144.00	0	4,040	0.00%
2021/12/08	4.1	146.49	4	147.25	145.00	0.1	4,087	0.00%
2021/12/07	2	146.50	1	145.50	146.00	1	4,097	0.02%
2021/12/06	3	144.17	2	145.25	144.00	1	4,114	0.02%
2021/12/03	9	145.17	4	146.50	146.00	5	4,183	0.12%
2021/12/02	4	144.75	10	145.70	146.00	-6	4,229	-0.14%
2021/12/01	2	145.75	0	0.00	146.50	2	4,262	0.05%
2021/11/30	3.2	149.73	5	148.40	147.00	-1.8	4,382	-0.04%
2021/11/29	5.3	145.40	4	146.88	147.00	1.3	4,439	0.03%
2021/11/26	10.1	143.50	2	144.00	145.00	8.1	4,498	0.18%
2021/11/25	3.2	149.25	2	151.50	148.00	1.2	4,473	0.03%
2021/11/24	16	149.94	7	149.71	149.00	9	4,490	0.20%
2021/11/23	3.3	154.45	3.3	152.25	151.00	0	4,467	0.00%
2021/11/22	5.1	157.19	13	156.38	156.00	-7.9	4,482	-0.18%
2021/11/19	12	158.46	14	157.39	156.00	-2	4,636	-0.04%
2021/11/18	2	157.48	4.1	157.46	156.00	-2.1	4,675	-0.04%
2021/11/17	3.4	155.35	20	156.68	157.50	-16.6	4,698	-0.35%
2021/11/16	10.3	153.12	5	154.70	154.50	5.3	4,643	0.11%
2021/11/15	3	153.17	0	0.00	151.50	3	4,594	0.07%
2021/11/12	1.2	153.83	4	152.75	152.50	-2.8	4,614	-0.06%
2021/11/11	4	151.00	0.1	151.00	150.00	4	4,616	0.09%
2021/11/10	3	149.83	7	151.21	151.50	-4	4,664	-0.09%
2021/11/09	8.1	149.19	6	148.42	148.50	2.1	4,682	0.04%
2021/11/08	3	149.67	21	150.50	149.00	-18	4,654	-0.39%
2021/11/05	5.2	149.44	2.2	150.56	152.00	3.1	4,661	0.07%
2021/11/04	5.2	150.19	10.1	150.60	150.00	-4.9	4,693	-0.10%
2021/11/03	9	157.44	5.3	157.18	155.00	3.7	4,630	0.08%
2021/11/02	8.1	155.67	7.5	155.37	154.00	0.6	4,621	0.01%
2021/11/01	8.1	159.75	8	160.06	161.00	0.1	4,584	0.00%
2021/10/29	26.6	163.43	27.8	163.49	159.50	-1.2	4,642	-0.03%
2021/10/28	9	159.33	15	158.80	158.50	-6	4,492	-0.13%
2021/10/27	39	159.35	87.8	158.78	161.50	-48.8	4,457	-1.09%
2021/10/26	3	147.33	4	148.63	149.00	-1	4,249	-0.02%
2021/10/25	4	139.63	0	0.00	143.00	4	4,228	0.09%
2021/10/22	6.1	139.34	13	138.69	140.00	-6.9	4,315	-0.16%
2021/10/21	9	146.67	10	145.45	143.50	-1	4,357	-0.02%
2021/10/20	1	144.00	2	144.25	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	4	142.00	143.00	-4	4,470	-0.09%
2021/10/18	1	138.00	2.1	140.00	139.00	-1.1	4,745	-0.02%
2021/10/15	16.1	139.53	3	139.83	140.00	13.1	4,962	0.26%
2021/10/14	3	136.17	4	135.50	136.00	-1	5,063	-0.02%
2021/10/13	4	134.86	13	133.65	133.50	-9	5,126	-0.17%
2021/10/12	7	137.06	1	136.00	136.50	6	5,191	0.12%
2021/10/08	6	144.42	1	141.50	142.00	5	5,281	0.09%
2021/10/07	12.1	142.79	6	141.83	141.50	6.1	5,378	0.11%
2021/10/06	9	137.17	4	138.13	137.50	5	5,607	0.09%
2021/10/05	21.3	135.77	12	137.42	138.50	9.3	5,874	0.16%
2021/10/04	3	131.83	4	134.35	132.00	-1	6,024	-0.02%
2021/10/01	10.1	136.64	5	137.60	136.50	5.1	6,243	0.08%
2021/09/30	5	140.40	4	140.62	143.50	1	6,511	0.01%
2021/09/29	15.2	140.51	15	139.67	140.50	0.2	6,543	0.00%
2021/09/28	5	146.90	2	147.00	148.00	3	6,625	0.05%
2021/09/27	5	149.90	1	151.50	149.50	4	6,785	0.06%
2021/09/24	6	150.92	0	0.00	150.50	6	6,839	0.09%
2021/09/23	17	149.76	1.5	150.00	150.00	15.5	6,992	0.22%
2021/09/22	4.3	149.72	6	150.17	149.50	-1.7	7,012	-0.02%
2021/09/17	17	146.82	4.1	149.64	150.50	12.9	7,006	0.18%
2021/09/16	26.7	146.29	8	145.94	144.50	18.7	7,056	0.27%
2021/09/15	12.2	148.63	5	150.50	150.00	7.2	7,098	0.10%
2021/09/14	1	160.00	0.1	159.05	159.50	0.9	7,042	0.01%
2021/09/13	7	159.43	18	158.33	157.00	-11	7,067	-0.16%
2021/09/10	8.2	162.49	0	0.00	163.50	8.2	7,043	0.12%
2021/09/09	15	166.77	4	165.75	165.00	11	7,066	0.16%
2021/09/08	6	163.83	13	164.31	164.00	-7	7,095	-0.10%
2021/09/07	8.1	168.15	20	165.65	165.00	-11.9	7,193	-0.17%
2021/09/06	13	173.19	4.1	173.01	172.00	8.9	7,207	0.12%
2021/09/03	16	175.72	3	176.33	174.00	13	7,311	0.18%
2021/09/02	12.1	175.83	6.3	176.18	175.00	5.8	7,603	0.08%
2021/09/01	18.1	172.39	12.1	173.75	175.00	6.1	7,580	0.08%
2021/08/31	1	166.50	4	167.00	168.50	-3	7,481	-0.04%
2021/08/30	6	167.91	5	165.50	166.00	1	7,499	0.01%
2021/08/27	2	170.50	5	170.90	170.50	-3	7,502	-0.04%
2021/08/26	18	169.50	14	169.64	170.50	4	7,514	0.05%
2021/08/25	8.1	166.69	16	169.41	170.00	-7.9	7,537	-0.10%
2021/08/24	10	160.25	30	160.22	162.00	-20	7,398	-0.27%
2021/08/23	7.1	152.32	10.1	152.52	155.00	-3	7,405	-0.04%
2021/08/20	18	145.11	10	144.30	145.00	8	7,416	0.11%
2021/08/19	1	143.50	23	144.70	144.50	-22	7,559	-0.29%
2021/08/18	20.1	144.16	5	144.20	150.00	15.1	7,845	0.19%
2021/08/17	11.1	148.45	7.1	145.75	145.50	4	7,965	0.05%
2021/08/16	6	143.50	12	144.71	147.50	-6	7,970	-0.08%
2021/08/13	14.1	147.00	1.3	150.18	145.00	12.7	7,943	0.16%
2021/08/12	0	0.00	1	153.01	153.50	-1	7,946	-0.01%
2021/08/11	12.1	151.11	9	152.56	152.00	3.1	8,010	0.04%
2021/08/10	3.3	154.14	6	155.42	154.00	-2.7	8,085	-0.03%
2021/08/09	11.2	159.73	4	160.75	158.50	7.1	8,142	0.09%
2021/08/06	1.6	162.81	2	163.00	162.50	-0.5	8,227	-0.01%
2021/08/05	9	162.39	12	163.54	163.50	-3	8,291	-0.04%
2021/08/04	23.3	165.34	11	165.50	165.50	12.3	8,341	0.15%
2021/08/03	12	161.17	12	162.46	162.00	0	8,289	0.00%
2021/08/02	9.5	161.28	3	163.00	161.50	6.5	8,306	0.08%
2021/07/30	8.1	165.47	8	167.99	164.00	0.1	8,322	0.00%
2021/07/29	10.1	165.44	1	167.00	167.00	9.1	8,323	0.11%
2021/07/28	10	165.30	5	166.30	165.00	5	8,391	0.06%
2021/07/27	14	173.14	3	177.67	169.50	11	8,463	0.13%
2021/07/26	4.1	178.73	7.5	177.60	177.50	-3.4	8,524	-0.04%
2021/07/23	15.3	178.31	3.6	179.89	176.00	11.7	8,542	0.14%
2021/07/22	37.3	186.03	43	184.70	183.50	-5.7	8,500	-0.07%
2021/07/21	6	184.08	22.2	183.19	187.50	-16.2	8,323	-0.19%
2021/07/20	16.1	176.99	29	174.62	173.50	-12.9	8,132	-0.16%
2021/07/19	4	181.13	60.1	179.35	181.00	-56.1	8,090	-0.69%
2021/07/16	11.2	181.08	1.3	182.31	178.00	9.9	8,076	0.12%
2021/07/15	13.1	184.75	25	189.52	186.00	-11.9	8,031	-0.15%
2021/07/14	11	185.14	9.8	187.81	187.00	1.2	7,974	0.02%
2021/07/13	41.6	189.35	34	189.45	181.50	7.6	7,875	0.10%
2021/07/12	84	184.29	49	183.83	187.00	35	7,644	0.46%
2021/07/09	10	172.75	39	172.87	171.00	-29	7,354	-0.39%
2021/07/08	70.4	170.00	50.2	168.73	170.00	20.3	7,228	0.28%
2021/07/07	11.4	167.04	28	166.98	167.50	-16.6	7,034	-0.24%
2021/07/06	4	161.86	8	160.81	160.50	-4	6,822	-0.06%
2021/07/05	17.1	161.77	2	161.00	161.50	15.1	6,856	0.22%
2021/07/02	7	158.07	22	157.48	160.50	-15	6,846	-0.22%
2021/07/01	6.7	151.96	8	152.19	150.00	-1.4	6,993	-0.02%
2021/06/30	29	160.45	34.2	158.12	155.50	-5.2	6,981	-0.07%
2021/06/29	13	155.69	3	156.00	154.00	10	6,883	0.15%
2021/06/28	4	156.50	2.1	156.21	156.50	1.9	6,977	0.03%
2021/06/25	9	156.56	4	156.50	155.00	5	6,965	0.07%
2021/06/24	9.3	155.70	13.1	156.36	155.50	-3.9	6,906	-0.06%
2021/06/23	11	152.55	11	151.82	152.00	0	6,737	0.00%
2021/06/22	5.3	150.53	11.3	151.28	148.50	-6	6,674	-0.09%
2021/06/21	0	0.00	10	147.35	149.50	-10	6,650	-0.15%
2021/06/18	3.1	150.18	3	151.00	149.00	0.1	6,656	0.00%
2021/06/17	6	149.50	0	0.00	151.00	6	6,696	0.09%
2021/06/16	7.1	152.37	7	150.79	148.50	0.1	6,684	0.00%
2021/06/15	4	149.63	9	150.78	151.00	-5	6,544	-0.08%
2021/06/11	10.2	147.56	2	148.75	147.00	8.2	6,582	0.12%
2021/06/10	36	148.24	22.1	150.14	147.00	13.9	6,566	0.21%
2021/06/09	0	0.00	5.2	140.51	141.00	-5.2	6,218	-0.08%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	2.5	138.20	2	138.50	138.50	0.5	6,302	0.01%
2021/06/04	9	138.72	8	137.44	140.00	1	6,304	0.02%
2021/06/03	2	138.25	0	0.00	137.50	2	6,390	0.03%
2021/06/02	6	138.09	2	137.50	136.00	4	6,376	0.06%
2021/06/01	2	143.00	3	142.50	143.00	-1	6,310	-0.02%
2021/05/28	1	140.48	1	140.00	141.50	0	6,278	0.00%
2021/05/27	12.6	138.53	6	139.42	138.00	6.6	6,266	0.11%
2021/05/26	19.5	138.14	12	139.83	135.50	7.5	6,186	0.12%
2021/05/25	3	132.67	11	131.91	135.00	-8	5,925	-0.14%
2021/05/24	3	122.49	2	120.00	123.00	1	5,848	0.02%
2021/05/21	0	120.00	1	121.50	122.00	-1	5,878	-0.02%
2021/05/20	2	121.76	2	117.00	117.00	0	5,981	0.00%
2021/05/19	7	120.00	2	120.75	121.50	5	6,021	0.08%
2021/05/18	4	118.75	4	120.00	123.00	0	6,011	0.00%
2021/05/17	4	113.63	11	114.91	117.00	-7	6,035	-0.12%
2021/05/14	13.2	116.76	2	114.00	116.00	11.2	6,001	0.19%
2021/05/13	2	116.50	6	117.58	121.50	-4	6,052	-0.07%
2021/05/12	5	113.60	29	112.71	113.00	-24	6,237	-0.38%
2021/05/11	13.4	121.36	3.6	119.65	119.00	9.8	6,303	0.16%
2021/05/10	1.1	129.05	1	130.50	129.50	0.1	6,376	0.00%
2021/05/07	3	131.83	3	131.67	134.50	0	6,490	0.00%
2021/05/06	5.1	126.72	13	125.62	124.00	-7.9	6,531	-0.12%
2021/05/05	3.8	129.42	1	130.50	127.00	2.8	6,646	0.04%
2021/05/04	20.1	130.95	16.1	132.27	129.00	4	6,867	0.06%
2021/05/03	18.1	145.20	1	142.01	141.50	17.1	7,454	0.23%
2021/04/29	16	158.47	11	157.09	156.00	5	7,692	0.07%
2021/04/28	17	159.00	9	160.50	158.00	8	7,845	0.10%
2021/04/27	9	157.94	4	157.13	159.00	5	7,982	0.06%
2021/04/26	3.2	152.32	2	153.00	152.00	1.2	8,109	0.01%
2021/04/23	6	152.00	2	151.00	152.00	4	8,168	0.05%
2021/04/22	11	151.46	2	150.50	148.50	9	8,232	0.11%
2021/04/21	9	156.17	1.1	156.05	156.00	7.9	8,435	0.09%
2021/04/20	15.1	157.45	2	158.77	159.00	13.1	8,825	0.15%
2021/04/19	2	154.50	4	157.25	158.00	-2	9,012	-0.02%
2021/04/16	7	154.14	4	154.13	152.50	3	9,471	0.03%
2021/04/14	11	151.68	7.7	153.08	155.00	3.3	9,509	0.03%
2021/04/13	2.7	160.68	4	161.50	158.50	-1.3	9,638	-0.01%
2021/04/12	6	164.25	6	166.58	163.00	0	9,678	0.00%
2021/04/09	9.1	167.07	24	167.21	164.00	-14.9	9,762	-0.15%
2021/04/08	19.2	168.66	13	169.88	166.50	6.2	9,878	0.06%
2021/04/07	119.1	170.71	128	168.70	165.50	-9	9,876	-0.09%	大買/大賣/
2021/04/06	0	0.00	6	156.00	157.00	-6	9,798	-0.06%
2021/04/01	6	155.41	24	156.15	153.00	-18	10,358	-0.17%
2021/03/31	23	154.87	15	154.90	156.00	8	10,433	0.08%
2021/03/30	5	148.20	2	148.00	149.00	3	10,451	0.03%
2021/03/29	5	147.10	1	147.00	147.50	4	10,529	0.04%
2021/03/26	4	144.75	0	146.00	145.50	4	10,544	0.04%
2021/03/25	2	140.51	1	142.00	141.00	1	10,589	0.01%
2021/03/24	8	143.44	5	143.10	142.50	3	10,613	0.03%
2021/03/23	2.1	142.45	1	142.50	142.50	1.1	10,681	0.01%
2021/03/22	7	140.65	5	141.30	141.00	2	10,744	0.02%
2021/03/19	3.1	145.36	2	145.75	144.50	1.1	10,707	0.01%
2021/03/18	2	147.50	0	0.00	148.00	2	10,725	0.02%
2021/03/17	6	147.08	4	149.50	146.00	2	10,821	0.02%
2021/03/16	13	146.88	12	147.34	146.50	1	10,811	0.01%
2021/03/15	10	148.15	8	148.50	147.50	2	10,953	0.02%
2021/03/12	5	152.20	2	152.25	152.00	3	10,983	0.03%
2021/03/11	16	149.31	1	149.50	150.50	15	11,073	0.14%
2021/03/10	8.3	148.50	1	150.00	148.00	7.3	11,186	0.06%
2021/03/09	10.1	148.84	28	143.52	149.50	-18	11,559	-0.16%
2021/03/05	1	157.50	5	156.00	156.50	-4	12,262	-0.03%
2021/03/04	2	159.00	2.1	159.01	158.00	-0.1	12,337	0.00%
2021/03/03	17.1	160.93	7	161.21	163.00	10.1	12,440	0.08%
2021/03/02	2	162.50	3	163.33	161.00	-1	12,817	-0.01%
2021/02/26	20.1	160.48	15.1	159.85	159.50	4.9	12,899	0.04%
2021/02/25	4	167.00	2	166.50	166.00	2	12,939	0.02%
2021/02/24	10	168.45	2	168.25	166.50	8	13,244	0.06%
2021/02/23	32.2	168.04	3	168.50	167.50	29.2	13,435	0.22%
2021/02/22	6	171.00	15.2	170.55	171.00	-9.2	13,582	-0.07%
2021/02/19	14	167.39	20	167.33	167.00	-6	13,916	-0.04%
2021/02/18	2.2	163.52	4	163.00	164.50	-1.8	14,899	-0.01%
2021/02/17	4	163.75	5	163.00	164.50	-1	15,466	-0.01%
2021/02/05	9.3	157.85	11	157.05	156.00	-1.7	15,559	-0.01%
2021/02/04	5	158.60	12	158.17	159.50	-7	15,583	-0.04%
2021/02/03	31	168.05	25	167.04	163.00	6	15,439	0.04%
2021/02/02	15	162.70	14.5	163.72	168.00	0.5	15,199	0.00%
2021/02/01	21	152.29	18.7	152.61	155.50	2.3	15,066	0.01%
2021/01/29	17.1	158.38	6.1	157.96	155.00	11	14,987	0.07%
2021/01/28	11	161.77	7.1	162.50	160.00	3.9	14,856	0.03%
2021/01/27	12	166.38	7.1	166.15	166.50	4.9	14,893	0.03%
2021/01/26	20.4	168.94	19.1	168.97	163.00	1.3	14,728	0.01%
2021/01/25	88.5	170.41	68.3	170.53	167.00	20.2	14,401	0.14%
2021/01/22	25.3	160.46	36	161.44	166.00	-10.7	13,660	-0.08%
2021/01/21	5	151.40	19	151.55	151.00	-14	13,328	-0.11%
2021/01/20	8.1	147.16	17	148.29	146.50	-8.9	13,151	-0.07%
2021/01/19	3	146.17	23	149.76	150.00	-20	12,974	-0.15%
2021/01/18	7.2	140.14	5	140.90	142.50	2.2	12,790	0.02%
2021/01/15	11.3	145.15	9.1	142.80	142.50	2.2	12,768	0.02%
2021/01/14	17	149.41	20	149.48	146.00	-3	12,692	-0.02%
2021/01/13	41	148.63	59	147.39	149.00	-18	12,473	-0.14%
2021/01/12	21	142.90	16.4	141.73	140.00	4.6	12,074	0.04%
2021/01/11	34	142.43	25.2	142.68	144.50	8.8	11,881	0.07%
2021/01/08	5	132.90	9	133.11	134.00	-4	11,457	-0.03%
2021/01/07	4	133.00	4	133.88	132.50	0	11,486	0.00%
2021/01/06	10.6	135.31	27.1	137.83	133.50	-16.5	11,728	-0.14%
2021/01/05	10	137.90	3	138.17	138.50	7	11,645	0.06%
2021/01/04	13	137.04	22	136.61	138.50	-9	11,776	-0.08%
2020/12/31	77	139.91	64.1	139.04	135.00	12.9	11,690	0.11%
2020/12/30	23	137.85	24	137.69	137.00	-1	11,732	-0.01%
2020/12/29	11	136.50	23.2	136.16	136.50	-12.2	11,841	-0.10%
2020/12/28	71.4	136.63	67.3	137.54	138.00	4.1	11,835	0.03%
2020/12/25	3.1	129.16	10	129.80	131.00	-7	11,339	-0.06%
2020/12/24	25	128.54	8	127.69	127.00	17	11,406	0.15%
2020/12/23	2.1	125.01	7	125.86	128.00	-5	11,591	-0.04%
2020/12/22	26	125.17	8.5	124.65	122.00	17.5	11,699	0.15%
2020/12/21	27	124.00	32	121.42	126.00	-5	11,830	-0.04%
2020/12/18	5	124.70	7	125.07	123.00	-2	11,962	-0.02%
2020/12/17	2	123.75	5	124.20	125.50	-3	12,014	-0.02%
2020/12/16	4	123.63	10	124.50	123.50	-6	12,000	-0.05%
2020/12/15	4	119.75	1	121.00	119.00	3	12,041	0.02%
2020/12/14	8	122.25	5	122.00	121.00	3	12,254	0.02%
2020/12/11	11.1	122.00	8.4	121.68	121.50	2.8	12,564	0.02%
2020/12/10	6.1	125.42	26	125.69	125.00	-19.9	12,969	-0.15%
2020/12/09	14.2	129.11	40	127.14	128.50	-25.8	13,476	-0.19%
2020/12/08	35.2	124.28	20	124.23	124.50	15.2	13,588	0.11%
2020/12/07	22.1	123.19	27	125.28	123.00	-5	13,556	-0.04%
2020/12/04	14	129.04	17	128.44	129.00	-3	13,392	-0.02%
2020/12/03	38.1	130.90	121	131.73	128.00	-82.9	13,218	-0.63%	大賣/
2020/12/02	35.5	130.75	51.1	130.90	131.00	-15.6	12,834	-0.12%
2020/12/01	11	120.86	83	120.51	123.50	-72	12,089	-0.60%
2020/11/30	7	123.00	14	122.86	121.50	-7	12,080	-0.06%
2020/11/27	9	123.61	5	123.00	122.00	4	11,996	0.03%
2020/11/26	205	123.62	29	123.90	124.50	176	11,870	1.48%	大買/鉅額交易
2020/11/25	7	118.86	5.1	119.12	117.00	1.9	11,431	0.02%
2020/11/24	4	121.75	18	121.92	120.50	-14	11,304	-0.12%
2020/11/23	28	125.54	17	124.50	122.00	11	11,216	0.10%
2020/11/20	5	120.50	20	122.40	126.00	-15	10,951	-0.14%
2020/11/19	8	121.56	11	121.91	121.00	-3	10,676	-0.03%
2020/11/18	31.1	120.71	35	120.86	121.50	-3.9	10,487	-0.04%
2020/11/17	78.1	122.11	76	122.20	118.50	2.1	10,075	0.02%
2020/11/16	29	117.26	47.2	117.85	119.00	-18.2	9,131	-0.20%
2020/11/13	4	108.00	30	106.97	108.50	-26	8,563	-0.30%
2020/11/12	13	104.19	19	104.13	104.50	-6	8,433	-0.07%
2020/11/11	0	0.00	2	102.00	102.50	-2	8,359	-0.02%
2020/11/09	2	103.50	1	104.00	104.00	1	8,364	0.01%
2020/11/06	12	103.54	1	104.00	103.00	11	8,358	0.13%
2020/11/05	2	102.50	17	102.32	103.00	-15	8,347	-0.18%
2020/11/04	8	103.75	21	103.69	102.50	-13	8,368	-0.16%
2020/11/03	2	100.75	5	100.50	100.50	-3	8,487	-0.04%
2020/11/02	3.1	98.73	4	98.88	99.50	-0.9	8,522	-0.01%
2020/10/30	5	99.92	2	99.15	98.50	3	8,509	0.04%
2020/10/29	2	100.00	1	100.00	100.50	1	8,513	0.01%
2020/10/28	4	103.25	5	103.20	102.00	-1	8,516	-0.01%
2020/10/27	0	0.00	3	103.67	104.50	-3	8,513	-0.04%
2020/10/26	4	103.38	3	103.33	102.00	1	8,498	0.01%
2020/10/23	2	103.50	12	103.63	104.00	-10	8,564	-0.12%
2020/10/22	4	101.63	0	0.00	101.00	4	8,547	0.05%
2020/10/21	11	103.45	7	104.14	102.50	4	8,582	0.05%
2020/10/20	8.1	103.18	3	102.50	102.50	5.1	8,585	0.06%
2020/10/19	3	103.00	7	102.57	103.00	-4	8,628	-0.05%
2020/10/16	4	102.25	2	102.75	101.00	2	8,639	0.02%
2020/10/15	15.1	103.80	5	104.30	103.50	10.1	8,629	0.12%
2020/10/14	10.1	107.32	22	107.57	105.00	-11.9	8,754	-0.14%
2020/10/13	2	104.75	11	104.77	106.00	-9	8,527	-0.11%
2020/10/12	9.1	105.07	25	105.50	106.00	-15.9	8,498	-0.19%
2020/10/08	9	101.67	12	102.50	101.00	-3	8,424	-0.04%
2020/10/07	25	105.58	21	105.07	102.50	4	8,470	0.05%
2020/10/06	32	104.38	14	104.79	104.50	18	8,478	0.21%
2020/10/05	9.2	101.38	20.2	102.56	103.50	-11	8,798	-0.13%
2020/09/30	13	100.12	11	100.50	101.50	2	9,160	0.02%
2020/09/29	8	100.69	32.1	100.34	101.00	-24.1	9,258	-0.26%
2020/09/28	53	100.34	36	100.42	102.00	17	9,259	0.18%
2020/09/25	8	97.74	2	98.15	94.60	6	9,281	0.06%
2020/09/24	11.6	99.01	93	99.15	97.10	-81.4	9,450	-0.86%
2020/09/23	6	99.70	13	99.94	102.00	-7	9,534	-0.07%
2020/09/22	69	96.89	125	96.41	98.00	-56	9,348	-0.60%	大賣/
2020/09/21	1	98.50	36	99.23	97.40	-35	9,295	-0.38%
2020/09/18	8	99.23	211	98.78	98.60	-203	9,229	-2.20%	大賣/鉅額交易
2020/09/17	20	100.20	93	102.96	100.00	-73	9,114	-0.80%
2020/09/16	69.2	101.18	34	100.81	100.00	35.2	8,922	0.40%
2020/09/15	208	100.02	81	100.17	102.00	127	8,637	1.47%	大買/鉅額交易
2020/09/14	101	99.01	83	98.88	96.70	18	8,137	0.22%	大買/
2020/09/11	191.1	93.73	69	92.63	95.30	122.1	7,562	1.61%	大買/鉅額交易
2020/09/10	21	89.58	7	90.00	89.20	14	7,233	0.19%
2020/09/09	16	88.54	9	87.68	89.00	7	7,201	0.10%
2020/09/08	0	0.00	4	87.95	88.20	-4	7,241	-0.06%
2020/09/07	5	88.18	3	88.53	87.40	2	7,315	0.03%
2020/09/04	8	86.70	10	86.93	87.40	-2	7,363	-0.03%
2020/09/03	17	89.76	17	89.11	88.00	0	7,371	0.00%
2020/09/02	6	86.87	3	87.37	87.30	3	7,348	0.04%
2020/09/01	11	86.01	4	85.10	85.10	7	7,370	0.09%
2020/08/31	7	87.19	6	86.50	86.30	1	7,492	0.01%
2020/08/28	3	86.80	89	87.01	87.20	-86	7,879	-1.09%
2020/08/27	22	88.42	23	88.37	88.10	-1	7,968	-0.01%
2020/08/26	91	89.21	10	87.83	89.50	81	8,010	1.01%
2020/08/25	1	85.00	21	85.00	85.00	-20	7,989	-0.25%
2020/08/24	0	0.00	4	84.03	85.00	-4	8,016	-0.05%
2020/08/21	35	83.10	6	83.77	84.50	29	8,076	0.36%
2020/08/20	18.1	82.55	22	80.37	81.50	-3.9	8,083	-0.05%
2020/08/19	22	88.81	1	87.50	86.20	21	8,041	0.26%
2020/08/18	54	89.70	7	90.03	88.80	47	8,071	0.58%
2020/08/17	4	92.55	13	92.02	91.70	-9	8,058	-0.11%
2020/08/14	15.2	92.42	7	92.20	92.60	8.2	8,104	0.10%
2020/08/13	16	92.79	7	93.04	91.60	9	8,157	0.11%
2020/08/12	15	93.03	1	92.40	93.10	14	8,303	0.17%
2020/08/11	7	95.29	8	96.08	94.60	-1	8,348	-0.01%
2020/08/10	2	96.50	8	98.19	96.10	-6	8,378	-0.07%
2020/08/07	38	99.96	39	100.16	98.50	-1	8,401	-0.01%
2020/08/05	19	97.58	7	97.21	97.50	12	8,329	0.14%
2020/08/04	6	96.62	0	0.00	96.60	6	8,709	0.07%
2020/08/03	1	96.10	17	97.41	96.10	-16	9,128	-0.18%
2020/07/31	16	96.00	4	96.45	97.20	12	9,216	0.13%
2020/07/30	3	94.03	2	94.20	94.50	1	9,312	0.01%
2020/07/29	3	92.47	8	92.43	93.80	-5	9,369	-0.05%
2020/07/28	47	94.34	21.2	94.54	91.90	25.8	9,396	0.28%
2020/07/27	5	96.58	4	96.25	95.90	1	9,428	0.01%
2020/07/24	7	97.20	4	98.63	96.10	3	9,679	0.03%
2020/07/23	9	98.99	2	99.10	98.60	7	9,680	0.07%
2020/07/22	9	98.97	14	98.79	99.10	-5	9,783	-0.05%
2020/07/21	18	96.83	14	97.14	97.70	4	9,763	0.04%
2020/07/20	4	95.53	6	95.30	95.40	-2	9,771	-0.02%
2020/07/17	29	98.33	22	98.12	97.20	7	9,794	0.07%
2020/07/16	3	97.27	8	96.20	96.30	-5	9,711	-0.05%
2020/07/15	16	97.65	8	97.39	96.00	8	9,738	0.08%
2020/07/14	48.1	97.91	32	99.91	97.70	16.1	9,932	0.16%
2020/07/13	19	102.00	28	100.98	102.00	-9	9,837	-0.09%
2020/07/10	19.1	101.87	18	102.36	101.00	1.1	9,772	0.01%
2020/07/09	73.1	109.06	44	108.43	107.00	29.1	9,605	0.30%
2020/07/08	89.1	105.34	79	103.37	110.50	10.1	9,125	0.11%
2020/07/07	18	100.73	17	100.64	101.00	1	8,593	0.01%
2020/07/06	19	101.03	29.1	100.89	101.00	-10.1	8,494	-0.12%
2020/07/03	50	102.05	41	100.82	98.20	9	8,424	0.11%
2020/07/02	61	98.91	70	98.59	99.10	-9	8,282	-0.11%
2020/07/01	17.1	95.60	28	96.04	95.60	-10.9	7,965	-0.14%
2020/06/30	3	90.33	17	90.21	90.50	-14	7,750	-0.18%
2020/06/29	4	90.45	6.2	90.63	90.60	-2.2	7,847	-0.03%
2020/06/24	8	92.55	2	92.25	91.90	6	7,896	0.08%
2020/06/23	1	94.10	2	93.55	92.20	-1	8,098	-0.01%
2020/06/22	2	94.25	1	93.50	93.40	1	8,226	0.01%
2020/06/19	5	93.94	10	94.14	93.40	-5	8,300	-0.06%
2020/06/18	1	93.20	1	93.20	93.10	0	8,361	0.00%
2020/06/17	7	92.77	2	92.45	93.00	5	8,467	0.06%
2020/06/16	2	93.20	4	92.13	93.30	-2	8,585	-0.02%
2020/06/15	8	91.91	15	90.94	89.90	-7	8,755	-0.08%
2020/06/12	1	87.30	2.1	89.40	91.40	-1.1	8,897	-0.01%
2020/06/11	12	93.07	28.5	93.33	90.10	-16.5	9,037	-0.18%
2020/06/10	35	95.02	15	94.59	94.50	20	9,128	0.22%
2020/06/09	3	93.57	5	93.36	93.70	-2	9,272	-0.02%
2020/06/08	11	94.48	14	93.77	93.00	-3	9,412	-0.03%
2020/06/05	3	94.20	10.1	93.96	94.00	-7.1	9,435	-0.08%
2020/06/04	20	94.54	26.2	93.96	93.50	-6.2	9,492	-0.07%
2020/06/03	51.4	95.22	48	95.74	93.70	3.4	9,494	0.04%
2020/06/02	8	92.50	10	92.94	91.10	-2	9,284	-0.02%
2020/06/01	7	91.29	11	91.50	91.90	-4	9,379	-0.04%
2020/05/29	4	88.48	4	89.48	90.80	0	9,702	0.00%
2020/05/28	5	89.22	5	88.42	87.80	0	9,720	0.00%
2020/05/27	24	89.44	11	89.06	88.80	13	9,788	0.13%
2020/05/26	6	88.85	9	88.90	88.50	-3	9,806	-0.03%
2020/05/25	11	87.23	18	88.04	88.80	-7	9,789	-0.07%
2020/05/22	12	86.18	12	86.40	85.90	0	9,781	0.00%
2020/05/21	24	87.10	7	87.70	88.80	17	9,752	0.17%
2020/05/20	3	85.63	20	85.61	85.30	-17	9,695	-0.18%
2020/05/19	22	86.60	6	85.93	86.70	16	9,667	0.17%
2020/05/18	19	87.24	6	87.37	85.80	13	9,616	0.14%
2020/05/15	18	92.46	16	91.73	91.10	2	9,483	0.02%
2020/05/14	9	93.58	9	93.10	92.30	0	9,493	0.00%
2020/05/13	9	94.22	7	94.07	95.30	2	9,489	0.02%
2020/05/12	32	94.89	43	94.67	93.40	-11	9,548	-0.12%
2020/05/11	74	99.11	56	99.44	97.50	18	9,540	0.19%
2020/05/08	102.2	94.65	68	95.04	96.10	34.2	9,189	0.37%	大買/
2020/05/07	6	91.10	23	91.13	91.40	-17	8,821	-0.19%
2020/05/06	25	90.51	39	90.41	89.00	-14	8,781	-0.16%
2020/05/05	13	89.20	30	88.95	88.50	-17	8,759	-0.19%
2020/05/04	31	88.46	6.3	88.94	88.50	24.7	9,065	0.27%
2020/04/30	27.2	92.07	1	92.50	90.60	26.2	9,148	0.29%
2020/04/29	46	93.05	48	92.75	91.50	-2	9,139	-0.02%
2020/04/28	13	89.60	37	89.26	89.80	-24	8,958	-0.27%
2020/04/27	16.1	89.05	27	88.96	88.70	-10.9	9,014	-0.12%
2020/04/24	7	87.16	5	87.68	87.60	2	8,918	0.02%
2020/04/23	14	87.95	3	88.60	87.00	11	8,920	0.12%
2020/04/22	18	86.67	23	85.69	87.50	-5	8,959	-0.06%
2020/04/21	26	87.43	33.1	87.65	86.10	-7.1	8,978	-0.08%
2020/04/20	40	86.96	22	86.77	87.90	18	9,018	0.20%
2020/04/17	42.8	90.89	22	92.07	88.10	20.8	8,971	0.23%
2020/04/16	7	87.67	16	87.48	87.80	-9	8,827	-0.10%
2020/04/15	7	88.09	14	87.94	87.80	-7	8,853	-0.08%
2020/04/14	31	86.85	12	86.91	88.00	19	9,047	0.21%
2020/04/13	10	85.17	23.3	85.15	85.30	-13.3	9,083	-0.15%
2020/04/10	7	86.59	41	86.50	86.20	-34	9,123	-0.37%
2020/04/09	10	87.94	40	89.49	86.50	-30	9,195	-0.33%
2020/04/08	34.3	89.96	52	89.70	89.60	-17.7	9,340	-0.19%
2020/04/07	71	85.76	21	86.89	87.30	50	9,232	0.54%
2020/04/06	23	80.12	8	80.78	81.20	15	9,085	0.17%
2020/04/01	19	78.95	17	78.16	79.50	2	9,076	0.02%
2020/03/31	35	78.78	24	78.59	77.90	11	9,050	0.12%
2020/03/30	23	76.16	18	76.29	78.40	5	9,000	0.06%
2020/03/27	14	77.69	13	77.86	75.70	1	8,991	0.01%
2020/03/26	11	73.92	26	73.86	75.70	-15	8,840	-0.17%
2020/03/25	11	74.82	16	74.88	75.70	-5	8,754	-0.06%
2020/03/24	46	68.38	13	68.93	69.80	33	8,674	0.38%
2020/03/23	18	62.84	25	62.37	63.80	-7	8,641	-0.08%
2020/03/20	21	62.23	22	62.01	63.30	-1	8,804	-0.01%
2020/03/19	22	58.29	20	59.50	57.60	2	8,700	0.02%
2020/03/18	12	69.56	20	70.97	64.00	-8	8,591	-0.09%
2020/03/17	27	74.37	18	73.37	70.50	9	8,513	0.11%
2020/03/16	32	81.45	40	77.59	75.60	-8	8,509	-0.09%
2020/03/13	26	79.76	51	80.70	83.50	-25	8,405	-0.30%
2020/03/12	20	87.39	18	87.82	87.70	2	8,233	0.02%
2020/03/11	21	94.69	17	94.29	92.40	4	8,168	0.05%
2020/03/10	22	92.85	28	92.70	95.90	-6	8,272	-0.07%
2020/03/09	35	94.65	45	94.27	92.40	-10	8,457	-0.12%
2020/03/06	28	99.92	15	99.58	98.60	13	8,419	0.15%
2020/03/05	44	99.50	34	99.63	99.60	10	8,434	0.12%
2020/03/04	49	99.10	33	98.38	96.80	16	8,409	0.19%
2020/03/03	7	96.07	7	96.00	95.70	0	8,435	0.00%
2020/03/02	4	89.40	14	92.31	94.40	-10	8,804	-0.11%
2020/02/27	5	94.56	0	0.00	90.00	5	9,012	0.06%
2020/02/26	1	96.80	0	0.00	96.00	1	8,934	0.01%
2020/02/25	1	94.30	1	93.80	97.80	0	8,892	0.00%
2020/02/24	3	95.83	0	0.00	95.00	3	8,833	0.03%
2020/02/21	7	97.46	1	97.70	97.80	6	8,794	0.07%
2020/02/20	1	97.80	3	99.00	97.60	-2	8,782	-0.02%
2020/02/19	3	97.80	2	97.50	97.70	1	8,733	0.01%
2020/02/18	12	97.69	34	97.44	96.50	-22	8,702	-0.25%
2020/02/17	10	97.90	7	97.44	97.20	3	8,639	0.03%
2020/02/14	7	100.27	4	99.85	99.90	3	8,553	0.04%
2020/02/13	23	103.26	16	102.00	100.00	7	8,543	0.08%
2020/02/12	13	102.23	7	102.29	101.00	6	8,589	0.07%
2020/02/11	3	97.77	7	99.14	99.70	-4	8,629	-0.05%
2020/02/10	3	96.60	10	94.25	95.40	-7	8,773	-0.08%
2020/02/07	1	97.70	8.3	99.92	97.00	-7.3	9,047	-0.08%
2020/02/06	7	99.39	11	99.21	100.50	-4	9,113	-0.04%
2020/02/05	13.3	99.97	17	99.99	97.80	-3.7	9,034	-0.04%
2020/02/04	10	96.09	27	96.21	96.40	-17	8,705	-0.20%
2020/02/03	6	91.35	11	91.90	94.90	-5	8,610	-0.06%
2020/01/31	16	88.92	6	90.22	91.20	10	8,511	0.12%
2020/01/30	17	88.77	20	90.80	87.30	-3	8,531	-0.04%
2020/01/20	12	95.24	16	95.64	96.90	-4	8,456	-0.05%
2020/01/17	3	95.27	3	94.77	94.50	0	8,431	0.00%
2020/01/16	7	94.26	7	94.41	95.30	0	8,427	0.00%
2020/01/15	2	95.75	17	96.24	95.80	-15	8,401	-0.18%
2020/01/14	53	92.14	55	93.69	95.20	-2	8,835	-0.02%
2020/01/13	18	90.54	8.1	90.38	90.70	10	9,053	0.11%
2020/01/10	38	90.16	34	88.63	89.30	4	9,268	0.04%
2020/01/09	13	91.66	9	91.26	91.80	4	9,510	0.04%
2020/01/08	29	92.44	24	91.96	90.20	5	10,031	0.05%
2020/01/07	12	99.21	6	98.85	97.60	6	10,026	0.06%
2020/01/06	11	101.55	4	102.13	100.00	7	10,400	0.07%
2020/01/03	13	102.42	9	103.56	101.50	4	10,881	0.04%
2020/01/02	12	103.96	9	103.83	105.00	3	11,064	0.03%
2019/12/31	7	99.66	5	99.60	99.50	2	10,948	0.02%
2019/12/30	6	100.42	1	99.80	99.00	5	11,076	0.05%
2019/12/27	10	101.30	1	101.00	101.50	9	11,597	0.08%
2019/12/26	5	100.04	5	100.18	100.00	0	11,658	0.00%
2019/12/25	6.1	99.14	5	99.76	100.00	1.1	11,688	0.01%
2019/12/24	15	99.82	14	99.59	98.30	1	11,747	0.01%
2019/12/23	8	102.65	3.2	101.29	99.90	4.8	11,804	0.04%
2019/12/20	6	104.67	6	104.25	103.50	0	11,897	0.00%
2019/12/19	7	105.57	16	105.41	105.50	-9	12,162	-0.07%
2019/12/18	19	107.68	9	108.11	106.00	10	12,220	0.08%
2019/12/17	34.2	108.88	46	109.82	109.50	-11.8	12,325	-0.10%
2019/12/16	11	104.91	14	104.57	104.50	-3	12,218	-0.02%
2019/12/13	7	105.50	8	106.63	104.50	-1	12,755	-0.01%
2019/12/12	10	104.30	9	105.00	104.50	1	13,105	0.01%
2019/12/11	16	105.56	24	105.42	104.00	-8	13,238	-0.06%
2019/12/10	10	102.25	6	101.83	102.00	4	13,436	0.03%
2019/12/09	3	104.67	10	104.60	103.50	-7	13,574	-0.05%
2019/12/06	17.2	104.91	3	105.50	105.50	14.2	13,831	0.10%
2019/12/05	15	106.03	4	105.13	104.00	11	14,405	0.08%
2019/12/04	23	109.85	9	108.72	107.50	14	14,663	0.10%
2019/12/03	8	107.19	4	107.38	108.50	4	14,865	0.03%
2019/12/02	4	105.88	9	110.11	106.00	-5	15,401	-0.03%
2019/11/29	5	113.00	10	111.35	111.50	-5	15,404	-0.03%
2019/11/28	26	113.54	39	113.90	112.00	-13	15,298	-0.08%
2019/11/27	46.1	111.12	30.2	111.39	111.00	15.9	14,921	0.11%
2019/11/26	11	105.14	53	106.11	108.50	-42	14,529	-0.29%
2019/11/25	2	98.90	0	0.00	98.90	2	14,310	0.01%
2019/11/21	2	93.90	0	0.00	94.20	2	14,551	0.01%
2019/11/20	15	93.20	14	94.21	94.20	1	14,664	0.01%
2019/11/19	1	98.00	1	100.50	97.50	0	14,688	0.00%
2019/11/18	0	0.00	4	101.75	101.00	-4	14,718	-0.03%
2019/11/15	4	103.00	1	99.90	99.90	3	14,824	0.02%
2019/11/14	0	0.00	0.3	102.50	101.00	-0.3	14,868	0.00%
2019/11/13	1	102.00	1	102.00	102.00	0	14,962	0.00%
2019/11/12	21	97.95	6	98.17	98.10	15	15,137	0.10%
2019/11/11	23	104.85	18	104.44	103.00	5	15,473	0.03%
2019/11/08	27	110.09	10	110.25	108.50	17	15,364	0.11%
2019/11/07	17	110.35	22	111.09	109.50	-5	15,210	-0.03%
2019/11/06	33	118.58	9	118.61	115.00	24	15,132	0.16%
2019/11/05	3	120.67	11.3	121.00	124.00	-8.3	14,872	-0.06%
2019/11/04	5	114.80	8	114.38	115.00	-3	14,941	-0.02%
2019/11/01	7	111.79	3	112.83	114.50	4	15,078	0.03%
2019/10/31	1	113.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	12	109.67	3	110.17	112.00	9	15,199	0.06%
2019/10/29	17	112.21	30	110.67	109.50	-13	15,252	-0.09%
2019/10/28	5	116.70	2	116.25	116.50	3	15,252	0.02%
2019/10/25	5	114.30	6	114.17	113.50	-1	15,235	-0.01%
2019/10/24	3	115.17	4	114.00	115.50	-1	15,301	-0.01%
2019/10/23	10	117.20	8	115.19	115.00	2	15,372	0.01%
2019/10/22	67	119.47	52	118.31	119.00	15	15,430	0.10%
2019/10/21	31.2	108.76	42.1	109.03	113.00	-10.9	15,094	-0.07%
2019/10/18	17	109.94	10	109.30	108.00	7	15,045	0.05%
2019/10/17	132	104.61	111	106.78	110.00	21	15,039	0.14%	大買/大賣/
2019/10/16	86.1	106.59	67	107.88	100.50	19.1	14,737	0.13%
2019/10/15	16	107.13	49	106.17	106.00	-33	14,272	-0.23%
2019/10/14	56	106.79	70	106.98	107.50	-14	14,100	-0.10%
2019/10/09	62	96.57	45	98.32	100.50	17	13,740	0.12%
2019/10/08	14	90.44	30	90.96	91.40	-16	13,266	-0.12%
2019/10/07	7	88.36	4	88.93	88.70	3	13,351	0.02%
2019/10/04	26	88.31	38	88.55	87.60	-12	13,312	-0.09%
2019/10/03	63	89.10	35	89.12	88.30	28	13,326	0.21%
2019/10/02	7	85.13	7	85.56	85.80	0	12,862	0.00%
2019/10/01	0	0.00	9	83.93	84.70	-9	12,819	-0.07%
2019/09/27	18	82.24	12	83.16	83.90	6	12,934	0.05%
2019/09/26	17	83.71	25	84.19	84.40	-8	12,980	-0.06%
2019/09/25	3	83.23	4.1	83.61	83.90	-1.1	12,975	-0.01%
2019/09/24	77	84.88	65	83.56	82.60	12	13,061	0.09%
2019/09/23	9	87.67	6	87.50	87.50	3	12,912	0.02%
2019/09/20	5	86.98	23	87.32	87.30	-18	13,227	-0.14%
2019/09/19	7	86.51	30	86.23	86.60	-23	13,442	-0.17%
2019/09/18	86	87.63	135	87.17	86.00	-49	13,397	-0.37%	大賣/
2019/09/17	54	85.46	36	84.93	85.40	18	12,890	0.14%
2019/09/16	5	82.68	21	82.83	84.00	-16	12,510	-0.13%
2019/09/12	11	83.11	13	82.63	82.00	-2	12,372	-0.02%
2019/09/11	16	81.01	29	81.70	80.50	-13	12,101	-0.11%
2019/09/10	51	80.37	13	80.96	81.20	38	11,925	0.32%
2019/09/09	17	81.19	53	80.63	83.00	-36	11,628	-0.31%
2019/09/06	103	77.82	38	78.98	78.00	65	10,977	0.59%	大買/
2019/09/05	30	76.65	33	76.65	76.20	-3	10,564	-0.03%
2019/09/04	23	73.69	31	74.81	77.10	-8	10,169	-0.08%
2019/09/03	3	70.60	7	70.54	70.10	-4	9,589	-0.04%
2019/09/02	4	68.20	5	67.42	68.70	-1	9,455	-0.01%
2019/08/30	1	68.30	2	68.00	67.00	-1	9,453	-0.01%
2019/08/29	15	66.52	3	66.60	67.50	12	9,601	0.12%
2019/08/28	8	64.96	8	65.26	65.90	0	9,688	0.00%
2019/08/27	23	66.15	15	66.37	66.00	8	9,756	0.08%
2019/08/26	20	66.12	56	66.58	66.00	-36	9,649	-0.37%
2019/08/23	6	69.62	11	69.70	69.50	-5	9,512	-0.05%
2019/08/22	3	71.40	1	71.60	71.50	2	9,384	0.02%
2019/08/21	2	70.95	3	70.63	71.40	-1	9,339	-0.01%
2019/08/20	22	72.15	1	72.00	70.50	21	9,302	0.23%
2019/08/19	2	70.90	0	0.00	70.80	2	9,206	0.02%
2019/08/16	1	70.40	2	70.70	70.10	-1	9,176	-0.01%
2019/08/15	6	71.20	88	71.04	71.20	-82	9,143	-0.90%
2019/08/14	26	75.07	21	74.85	74.20	5	9,003	0.06%
2019/08/13	1	71.30	2	71.20	71.30	-1	8,675	-0.01%
2019/08/12	51	72.45	60	71.88	71.10	-9	8,647	-0.10%
2019/08/08	5	71.00	6	71.52	71.40	-1	8,592	-0.01%
2019/08/07	3	69.30	7	69.21	69.90	-4	8,444	-0.05%
2019/08/06	14	65.89	4	67.88	69.20	10	8,398	0.12%
2019/08/05	7	67.50	12	68.65	66.80	-5	8,224	-0.06%
2019/08/02	3	71.43	5	72.26	72.70	-2	8,045	-0.02%
2019/08/01	2	71.75	6	72.30	73.50	-4	7,985	-0.05%
2019/07/31	3	71.43	1	69.90	71.00	2	7,850	0.03%
2019/07/30	10	71.72	1	73.00	71.70	9	7,746	0.12%
2019/07/29	2	73.75	0	0.00	73.80	2	7,627	0.03%
2019/07/26	1	74.20	1	73.70	74.30	0	7,588	0.00%
2019/07/25	3	73.07	8	72.65	74.60	-5	7,550	-0.07%
2019/07/24	5	73.18	4	73.33	72.80	1	7,436	0.01%
2019/07/23	56	73.01	18	74.84	72.80	38	7,315	0.52%
2019/07/22	70	73.70	16	73.66	74.00	54	7,166	0.75%
2019/07/19	21	71.33	22	71.67	72.40	-1	6,836	-0.01%
2019/07/18	3	69.07	6	68.50	68.90	-3	6,579	-0.05%
2019/07/17	15	69.86	34	69.53	69.00	-19	6,507	-0.29%
2019/07/16	5	69.66	31	69.01	68.50	-26	6,374	-0.41%
2019/07/15	13	70.52	9	71.04	69.80	4	6,340	0.06%
2019/07/12	8	71.93	8	72.69	72.00	0	6,566	0.00%
2019/07/11	62	72.45	36	72.03	72.50	26	6,451	0.40%
2019/07/10	1	68.40	19	68.01	68.40	-18	6,067	-0.30%
2019/07/09	21	67.56	16	67.30	67.50	5	5,994	0.08%
2019/07/08	7	66.19	12	66.28	66.40	-5	5,837	-0.09%
2019/07/05	9	64.90	5	64.30	65.10	4	5,746	0.07%
2019/07/04	26	64.41	20	64.36	64.00	6	5,678	0.11%
2019/07/03	26	65.84	28	66.44	65.00	-2	5,522	-0.04%
2019/07/02	23	65.22	8	65.25	66.00	15	5,438	0.28%
2019/07/01	14	66.34	19	65.83	65.60	-5	5,352	-0.09%
2019/06/28	16	64.52	30	64.33	64.50	-14	5,160	-0.27%
2019/06/27	194	63.82	106	63.17	65.00	88	5,060	1.74%	大買/大賣/
2019/06/26	32	59.77	150	60.91	60.20	-118	4,783	-2.47%	大賣/鉅額交易
2019/06/25	6	57.00	25	56.93	57.10	-19	4,876	-0.39%
2019/06/24	11	57.24	7	57.44	57.40	4	5,093	0.08%
2019/06/21	6	57.68	2	57.10	56.10	4	5,048	0.08%
2019/06/20	13	56.01	11	56.06	56.60	2	4,983	0.04%
2019/06/19	2	54.10	3	54.83	55.10	-1	5,046	-0.02%
2019/06/17	0	0.00	5	52.50	52.80	-5	4,964	-0.10%
2019/06/14	1	52.80	1	52.80	52.00	0	5,048	0.00%
2019/06/13	0	0.00	3	52.47	53.00	-3	5,187	-0.06%
2019/06/12	3	52.60	3	52.20	52.10	0	5,480	0.00%
2019/06/11	1	51.60	4	51.75	52.10	-3	5,405	-0.06%
2019/06/10	0	0.00	1	51.50	51.50	-1	5,338	-0.02%
2019/06/06	1	50.20	2	50.18	50.80	-1	5,275	-0.02%
2019/06/05	10	50.68	7	50.21	49.95	3	5,209	0.06%
2019/06/04	23	48.68	22	48.37	48.55	1	5,016	0.02%
2019/06/03	8	46.44	8	46.39	48.15	0	4,902	0.00%
2019/05/31	0	0.00	5	43.51	43.80	-5	4,754	-0.11%
2019/05/30	4	42.03	0	0.00	42.50	4	4,751	0.08%
2019/05/29	1	41.10	0	0.00	41.65	1	4,759	0.02%
2019/05/28	0	0.00	1.4	41.67	41.90	-1.4	4,771	-0.03%
2019/05/27	0	0.00	3	41.27	41.35	-3	4,812	-0.06%
2019/05/23	0	0.00	4	40.60	41.25	-4	4,893	-0.08%
2019/05/22	8	43.18	8	42.55	41.80	0	4,936	0.00%
2019/05/21	1	40.90	2	40.05	42.20	-1	5,003	-0.02%
2019/05/20	4	41.69	6	40.84	41.40	-2	5,012	-0.04%
2019/05/17	3	44.35	6	45.18	43.80	-3	5,016	-0.06%
2019/05/16	3	46.15	3	45.83	45.25	0	5,312	0.00%
2019/05/15	7	47.66	3	47.50	47.50	4	5,368	0.07%
2019/05/14	2	46.80	7	46.81	46.70	-5	5,442	-0.09%
2019/05/13	3	48.97	2	49.73	47.80	1	5,543	0.02%
2019/05/10	4	50.83	8	50.69	51.00	-4	5,558	-0.07%
2019/05/09	0	0.00	1	50.40	50.40	-1	5,544	-0.02%
2019/05/08	3	50.30	1	50.70	50.70	2	5,517	0.04%
2019/05/07	1	51.20	2	51.20	51.20	-1	5,530	-0.02%
2019/05/06	3	50.73	3	51.13	50.70	0	5,630	0.00%
2019/05/03	1	52.70	1	53.00	52.70	0	5,628	0.00%
2019/05/02	3	52.10	3	52.63	53.00	0	5,637	0.00%
2019/04/30	1	50.20	9	50.11	50.50	-8	5,604	-0.14%
2019/04/29	2	50.10	1	50.50	50.00	1	5,725	0.02%
2019/04/26	0	0.00	1	50.40	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/24	0	0.00	1	53.70	52.90	-1	5,765	-0.02%
2019/04/23	1	53.70	5	53.68	53.50	-4	5,780	-0.07%
2019/04/22	4	54.35	5	54.32	54.00	-1	5,789	-0.02%
2019/04/19	19	54.31	18	53.90	54.00	1	5,830	0.02%
2019/04/18	47	54.93	48	55.18	53.70	-1	5,847	-0.02%
2019/04/17	7	53.11	6	52.92	52.70	1	5,583	0.02%
2019/04/16	9	52.70	8	52.69	52.70	1	5,734	0.02%
2019/04/15	9	51.98	7	52.21	53.00	2	5,824	0.03%
2019/04/12	9	51.80	9	52.27	52.00	0	5,956	0.00%
2019/04/11	7	53.83	12	53.23	53.10	-5	6,111	-0.08%
2019/04/10	3	54.10	4	54.00	54.00	-1	6,532	-0.02%
2019/04/09	1	54.30	6	54.32	54.00	-5	7,067	-0.07%
2019/04/08	9	54.97	0	0.00	54.30	9	7,208	0.12%
2019/04/03	2.2	53.12	15	53.21	53.30	-12.8	7,461	-0.17%
2019/04/02	9	54.77	26	55.38	54.30	-17	7,776	-0.22%
2019/04/01	24	54.92	18	55.72	54.00	6	7,759	0.08%
2019/03/29	42	54.20	28	54.79	54.00	14	7,666	0.18%
2019/03/28	62	55.28	105	56.28	52.80	-43	7,511	-0.57%	大賣/
2019/03/27	45	51.66	45	52.55	53.90	0	7,012	0.00%
2019/03/26	1	48.75	0	0.00	49.00	1	6,655	0.02%
2019/03/25	2	48.90	5	48.52	48.45	-3	6,643	-0.05%
2019/03/22	13	50.14	10	49.63	49.90	3	6,623	0.05%
2019/03/21	4	49.05	13	48.86	48.85	-9	6,491	-0.14%
2019/03/20	69	49.12	22	49.01	48.80	47	6,638	0.71%
2019/03/19	3	49.32	5	49.01	49.05	-2	6,655	-0.03%
2019/03/18	14	48.95	12	48.59	48.70	2	6,553	0.03%
2019/03/15	39	48.77	32	49.09	47.50	7	6,382	0.11%
2019/03/14	12	46.72	4	46.40	46.25	8	6,063	0.13%
2019/03/13	0	0.00	3	46.03	46.10	-3	6,087	-0.05%
2019/03/12	1.3	46.48	4	46.13	46.00	-2.7	6,160	-0.04%
2019/03/11	19	45.66	5	45.60	45.85	14	6,200	0.23%
2019/03/08	2	44.95	0	0.00	45.20	2	6,283	0.03%
2019/03/07	2	45.65	4	45.18	45.40	-2	6,448	-0.03%
2019/03/06	1	46.90	1	46.95	46.80	0	6,502	0.00%
2019/03/05	5	47.90	13	47.56	47.50	-8	6,528	-0.12%
2019/03/04	3.2	47.15	6	47.25	47.80	-2.8	6,592	-0.04%
2019/02/27	8	47.61	4	46.83	46.90	4	6,590	0.06%
2019/02/26	5	48.09	3	47.75	47.80	2	6,617	0.03%
2019/02/25	6	48.27	6	47.67	47.80	0	6,610	0.00%
2019/02/22	8	47.71	2	47.95	47.55	6	6,555	0.09%
2019/02/21	7	48.03	10	48.12	48.45	-3	6,544	-0.05%
2019/02/20	17	49.01	17	48.45	47.95	0	6,498	0.00%
2019/02/19	10	48.20	12	48.03	48.00	-2	6,403	-0.03%
2019/02/18	8	48.30	4	47.89	47.60	4	6,414	0.06%
2019/02/15	32	49.01	32	49.04	47.55	0	6,359	0.00%
2019/02/14	11	46.47	39	46.68	46.75	-28	6,030	-0.46%
2019/02/13	11	46.39	17	46.20	46.10	-6	5,949	-0.10%
2019/02/12	6	45.61	34	45.24	46.20	-28	5,884	-0.48%
2019/02/11	4	44.38	0	0.00	44.55	4	5,769	0.07%
2019/01/30	2	43.18	13	43.21	43.00	-11	5,735	-0.19%
2019/01/29	8	43.31	12	43.24	43.15	-4	5,798	-0.07%
2019/01/28	5	44.35	6	44.29	44.10	-1	5,802	-0.02%
2019/01/25	21	44.65	18	44.47	44.15	3	5,810	0.05%
2019/01/24	8	43.51	8	43.66	43.40	0	5,742	0.00%
2019/01/23	4	43.14	1	43.25	43.30	3	5,746	0.05%
2019/01/22	1	42.60	5	42.90	42.50	-4	5,729	-0.07%
2019/01/21	34	43.36	2	43.13	42.90	32	5,709	0.56%
2019/01/18	3	42.65	3	43.02	42.95	0	5,604	0.00%
2019/01/17	4	43.35	12	43.20	43.05	-8	5,601	-0.14%
2019/01/16	5	44.92	1	44.90	44.40	4	5,581	0.07%
2019/01/15	9	44.99	3	45.00	44.95	6	5,569	0.11%
2019/01/14	5	45.42	6	45.16	44.70	-1	5,556	-0.02%
2019/01/11	4	45.60	2	45.05	45.25	2	5,558	0.04%
2019/01/10	12	45.77	7	45.67	45.50	5	5,491	0.09%
2019/01/09	45	45.99	12	46.04	45.10	33	5,407	0.61%
2019/01/08	22	45.82	19	45.96	45.70	3	5,307	0.06%
2019/01/07	10	45.20	5	45.15	44.15	5	5,135	0.10%
2019/01/04	2	45.03	7	44.83	45.00	-5	5,047	-0.10%
2019/01/03	14	46.92	21	47.07	45.85	-7	4,916	-0.14%
2019/01/02	32	48.35	22	48.01	48.50	10	4,756	0.21%
2018/12/28	54	46.63	53	46.81	47.90	1	4,319	0.02%
2018/12/27	17	43.79	16	43.79	43.90	1	3,808	0.03%
2018/12/26	54	45.52	59	44.10	42.00	-5	3,655	-0.14%
2018/12/25	46	43.69	43	43.74	44.85	3	3,311	0.09%
2018/12/24	2	40.50	7	41.64	41.75	-5	2,931	-0.17%
2018/12/21	0	0.00	3	38.88	39.40	-3	2,892	-0.10%
2018/12/20	2	39.33	7	38.54	38.50	-5	2,885	-0.17%
2018/12/19	5	40.37	0	0.00	40.15	5	2,911	0.17%
2018/12/18	2	40.35	1	41.60	40.25	1	2,911	0.03%
2018/12/17	0	0.00	2	41.83	41.80	-2	2,892	-0.07%
2018/12/14	0	0.00	12	41.76	41.85	-12	2,893	-0.41%
2018/12/13	18	43.42	4	43.63	43.00	14	2,877	0.49%
2018/12/12	12	41.25	14	41.13	42.45	-2	2,716	-0.07%
2018/12/11	0	0.00	10	39.30	39.45	-10	2,657	-0.38%
2018/12/10	3	39.40	0	0.00	39.40	3	2,707	0.11%
2018/12/07	1	39.95	5	40.30	39.90	-4	2,766	-0.14%
2018/12/06	5	41.05	2	39.43	39.50	3	2,882	0.10%
2018/12/05	6	41.98	4	41.84	41.55	2	2,854	0.07%
2018/12/04	8	42.44	9	42.39	41.80	-1	2,842	-0.04%
2018/12/03	3.2	42.03	11	42.02	42.45	-7.8	2,839	-0.27%
2018/11/30	19	41.23	16	41.33	40.25	3	2,770	0.11%
2018/11/29	3	40.13	136	39.87	40.40	-133	2,639	-5.04%	大賣/鉅額交易
2018/11/28	16	38.42	17	38.21	38.60	-1	2,650	-0.04%
2018/11/27	147	37.36	7	37.90	37.95	140	2,627	5.33%	大買/鉅額交易
2018/11/23	20	37.02	5	37.32	36.15	15	2,564	0.58%
2018/11/22	0	0.00	2	36.80	36.50	-2	2,519	-0.08%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/19	2	36.65	0	0.00	36.55	2	2,480	0.08%
2018/11/15	3	36.20	1	36.10	36.20	2	2,482	0.08%
2018/11/13	0	0.00	4	38.03	39.65	-4	2,406	-0.17%
2018/11/12	1	39.50	5	39.20	39.20	-4	2,402	-0.17%
2018/11/09	2	39.40	3	39.20	39.35	-1	2,445	-0.04%
2018/11/08	5	42.20	6	40.90	40.15	-1	2,469	-0.04%
2018/11/07	6	41.47	9	41.59	41.35	-3	2,494	-0.12%
2018/11/06	15	41.09	52	41.49	41.00	-37	2,523	-1.47%
2018/11/05	6	40.91	4	40.86	40.90	2	2,478	0.08%
2018/11/01	2	40.20	2	40.08	39.80	0	2,459	0.00%
2018/10/31	0	0.00	1	38.60	38.40	-1	2,464	-0.04%
2018/10/26	4	36.80	1	36.60	35.90	3	2,504	0.12%
2018/10/25	5	37.22	7	37.02	36.50	-2	2,539	-0.08%
2018/10/24	2	39.78	1	39.15	39.40	1	2,583	0.04%
2018/10/23	1	41.55	2	40.30	40.25	-1	2,666	-0.04%
2018/10/22	7	42.42	15	42.47	42.35	-8	2,671	-0.30%
2018/10/19	10	40.89	7	41.58	42.45	3	2,701	0.11%
2018/10/18	1	40.50	0	0.00	40.45	1	2,745	0.04%
2018/10/17	3	40.65	4	40.54	40.45	-1	2,849	-0.04%
2018/10/16	1	40.30	0	0.00	39.95	1	2,978	0.03%
2018/10/15	3	39.57	0	0.00	40.00	3	3,010	0.10%
2018/10/12	1	38.50	1	39.20	39.30	0	3,074	0.00%
2018/10/11	4	37.60	20	37.59	37.50	-16	3,112	-0.51%
2018/10/08	0	0.00	1	43.25	42.75	-1	3,154	-0.03%
2018/10/05	1	45.60	0	0.00	43.55	1	3,258	0.03%
2018/10/04	1	46.00	2	46.13	46.20	-1	3,325	-0.03%
2018/10/03	3	48.22	0	0.00	47.70	3	3,350	0.09%
2018/10/02	0	0.00	2	49.90	49.20	-2	3,405	-0.06%
2018/10/01	0	0.00	60	48.98	49.40	-60	3,436	-1.75%
2018/09/27	11	49.10	1	48.80	48.75	10	3,577	0.28%
2018/09/26	1	50.40	1	49.90	49.40	0	3,633	0.00%
2018/09/25	0	0.00	2	48.78	49.10	-2	3,761	-0.05%
2018/09/21	1	47.95	0	0.00	48.20	1	3,890	0.03%
2018/09/20	1	47.50	0	0.00	46.70	1	4,035	0.02%
2018/09/18	3	48.00	1	48.20	48.55	2	4,365	0.05%
2018/09/17	1	48.70	2	48.60	49.00	-1	4,447	-0.02%
2018/09/14	2	47.28	12	46.83	48.70	-10	4,592	-0.22%
2018/09/13	3	46.22	2	46.85	46.70	1	4,756	0.02%
2018/09/12	7	46.05	6	45.99	45.70	1	4,871	0.02%
2018/09/11	1	50.80	0	0.00	50.50	1	4,994	0.02%
2018/09/10	8	51.89	24	50.83	49.55	-16	5,604	-0.29%
2018/09/07	4	54.73	0	0.00	54.50	4	6,257	0.06%
2018/09/06	9	56.62	20	56.23	56.30	-11	6,334	-0.17%
2018/09/05	3	57.40	1	57.90	57.00	2	6,570	0.03%
2018/09/04	10	58.13	14	58.36	57.90	-4	6,611	-0.06%
2018/09/03	7	56.51	0	0.00	55.80	7	6,561	0.11%
2018/08/31	5	57.22	0	0.00	57.50	5	6,616	0.08%
2018/08/30	0	0.00	1	58.70	58.00	-1	6,861	-0.01%
2018/08/29	0.1	57.90	0	0.00	58.00	0.1	6,964	0.00%
2018/08/28	7	57.94	0	0.00	57.60	7	7,024	0.10%
2018/08/27	0.1	57.60	0	0.00	57.60	0.1	7,060	0.00%
2018/08/24	0	0.00	4	56.05	56.30	-4	7,115	-0.06%
2018/08/23	4	57.25	0	0.00	56.80	4	7,142	0.06%
2018/08/22	3	58.23	2	58.50	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	56.20	57.40	-1	7,158	-0.01%
2018/08/20	1	55.10	0	0.00	55.60	1	7,213	0.01%
2018/08/17	3	57.57	3	56.60	55.90	0	7,281	0.00%
2018/08/16	2	56.50	455	55.55	56.80	-453	7,284	-6.22%	大賣/鉅額交易
2018/08/15	2	57.50	0	0.00	57.40	2	7,251	0.03%
2018/08/14	8	57.14	12	57.94	59.00	-4	7,260	-0.06%
2018/08/13	15	56.54	2	55.35	55.10	13	7,271	0.18%
2018/08/10	27	58.99	0	0.00	58.70	27	7,230	0.37%
2018/08/09	0	0.00	2	59.80	59.50	-2	7,274	-0.03%
2018/08/08	3	61.00	0	0.00	60.40	3	7,342	0.04%
2018/08/07	13	61.55	5	60.80	61.00	8	7,403	0.11%
2018/08/06	2	59.75	11	60.07	60.60	-9	7,457	-0.12%
2018/08/03	5	60.16	0	0.00	60.30	5	7,509	0.07%
2018/08/02	3	59.57	10	59.94	60.20	-7	7,587	-0.09%
2018/08/01	5	60.36	8	60.04	60.60	-3	7,627	-0.04%
2018/07/31	4	58.73	5	58.82	58.50	-1	7,749	-0.01%
2018/07/30	16	59.14	14	58.11	57.10	2	7,696	0.03%
2018/07/27	11	62.03	4	62.45	62.20	7	7,659	0.09%
2018/07/26	7	62.11	9	62.27	62.00	-2	7,659	-0.03%
2018/07/25	24	61.23	18	61.42	61.40	6	7,631	0.08%
2018/07/24	13	60.82	10	61.10	61.60	3	7,564	0.04%
2018/07/23	20	61.15	7	61.14	61.00	13	7,538	0.17%
2018/07/20	12	67.73	6	67.67	67.70	6	7,467	0.08%
2018/07/19	17	68.26	5	68.50	68.50	12	7,479	0.16%
2018/07/18	27	70.97	0	0.00	69.20	27	7,561	0.36%
2018/07/17	5	71.86	2	71.30	71.10	3	7,634	0.04%
2018/07/16	0	0.00	3	74.10	73.00	-3	7,668	-0.04%
2018/07/13	128	74.84	15	75.57	74.10	113	7,717	1.46%	大買/鉅額交易
2018/07/12	251	72.78	33	73.28	74.30	218	7,777	2.80%	大買/鉅額交易
2018/07/11	1	71.80	1	70.00	71.50	0	7,951	0.00%
2018/07/10	21	70.60	4	71.27	71.20	17	8,152	0.21%
2018/07/09	12	69.63	1	69.20	68.80	11	8,229	0.13%
2018/07/06	4	68.88	3	70.00	70.00	1	8,437	0.01%
2018/07/05	6	71.18	6	69.30	69.30	0	8,417	0.00%
2018/07/04	4	68.93	3	69.60	69.50	1	8,517	0.01%
2018/07/03	18	71.43	18	70.31	69.30	0	8,542	0.00%
2018/07/02	6	76.03	4	75.80	74.00	2	8,382	0.02%
2018/06/29	43	77.25	14	76.94	76.80	29	8,241	0.35%
2018/06/28	23	75.89	22	75.77	75.00	1	8,087	0.01%
2018/06/27	25	76.96	68	76.02	75.20	-43	7,997	-0.54%
2018/06/26	18	73.18	25	73.18	73.30	-7	7,753	-0.09%
2018/06/25	97	74.88	11	75.00	74.00	86	7,689	1.12%
2018/06/22	61	77.55	22	76.90	74.60	39	7,564	0.52%
2018/06/21	6	74.17	6	74.80	74.50	0	7,364	0.00%
2018/06/20	28	74.76	13	71.22	70.10	15	7,220	0.21%
2018/06/19	159	79.27	78	77.78	75.80	81	6,988	1.16%	大買/
2018/06/15	40	75.83	45	78.05	78.70	-5	6,386	-0.08%
2018/06/14	7	72.39	10	72.09	71.60	-3	5,697	-0.05%
2018/06/13	11	71.65	8	73.33	72.80	3	5,649	0.05%
2018/06/12	1	68.50	3	69.67	68.80	-2	5,449	-0.04%
2018/06/11	6	68.67	11	67.70	67.80	-5	5,399	-0.09%
2018/06/08	2	70.15	7	69.29	69.10	-5	5,381	-0.09%
2018/06/07	21	71.06	7	71.59	70.40	14	5,354	0.26%
2018/06/06	3	68.93	3	69.07	68.80	0	5,211	0.00%
2018/06/05	1	67.00	0	0.00	66.70	1	5,110	0.02%
2018/06/04	8	67.58	8	67.93	67.40	0	5,120	0.00%
2018/06/01	7	67.31	67	67.32	67.30	-60	5,098	-1.18%
2018/05/31	0	0.00	21	66.15	66.00	-21	5,079	-0.41%
2018/05/30	0	0.00	6	65.40	65.50	-6	5,094	-0.12%
2018/05/29	6	66.30	3	66.97	66.30	3	5,095	0.06%
2018/05/28	6	67.20	6	67.57	67.70	0	5,067	0.00%
2018/05/25	15	66.18	39	66.31	66.30	-24	5,030	-0.48%
2018/05/24	6	64.73	1	64.40	64.40	5	4,960	0.10%
2018/05/22	54	65.45	1	64.50	64.20	53	5,011	1.06%
2018/05/21	8	64.61	85	64.53	64.80	-77	5,012	-1.54%
2018/05/18	3	63.03	3	63.23	63.30	0	4,974	0.00%
2018/05/17	85	64.19	5	63.54	63.60	80	5,028	1.59%
2018/05/16	6	63.65	30	63.90	63.40	-24	5,027	-0.48%
2018/05/15	3	67.23	17	66.96	65.70	-14	5,024	-0.28%
2018/05/14	27	67.96	6	67.83	68.00	21	5,097	0.41%
2018/05/11	18	69.55	5	68.72	67.50	13	5,060	0.26%
2018/05/10	6	68.77	14	68.46	68.60	-8	5,084	-0.16%
2018/05/09	3	68.67	8	67.84	67.20	-5	5,131	-0.10%
2018/05/08	14	68.01	4	68.15	67.10	10	5,160	0.19%
2018/05/04	11	64.90	52	65.07	64.00	-41	5,382	-0.76%
2018/05/03	4	63.20	13	63.30	62.50	-9	5,331	-0.17%
2018/05/02	13	62.86	0	0.00	63.30	13	5,381	0.24%
2018/04/30	69	61.90	2	61.70	62.20	67	5,457	1.23%
2018/04/27	4	61.30	3	61.43	61.00	1	5,518	0.02%
2018/04/26	1	60.00	0	0.00	59.70	1	5,516	0.02%
2018/04/25	4	61.85	9	62.40	62.50	-5	5,500	-0.09%
2018/04/24	8	60.73	18	60.98	61.90	-10	5,534	-0.18%
2018/04/23	30	65.85	32	65.33	65.10	-2	5,446	-0.04%
2018/04/20	6	70.65	6	68.72	68.80	0	5,457	0.00%
2018/04/19	6	72.20	17	71.95	72.00	-11	5,521	-0.20%
2018/04/18	47	71.68	23	71.94	72.60	24	5,457	0.44%
2018/04/17	18	74.31	30	74.57	71.00	-12	5,323	-0.23%
2018/04/16	16	71.81	23	72.23	73.90	-7	5,120	-0.14%
2018/04/13	7	69.61	6	69.53	69.50	1	5,003	0.02%
2018/04/12	11	68.47	44	69.03	68.10	-33	4,916	-0.67%
2018/04/11	3	65.80	5	64.72	65.60	-2	4,770	-0.04%
2018/04/10	25	67.17	22	66.48	65.20	3	4,870	0.06%
2018/04/09	4	63.83	5	64.58	65.60	-1	4,948	-0.02%
2018/04/03	1	59.60	0	0.00	59.70	1	4,918	0.02%
2018/04/02	1	60.70	1	61.20	60.70	0	4,969	0.00%
2018/03/30	1	61.00	4	61.35	61.00	-3	5,215	-0.06%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/28	4	62.00	1	61.80	62.80	3	5,551	0.05%
2018/03/27	2	62.35	2	63.30	62.40	0	5,731	0.00%
2018/03/26	3	62.60	1	63.20	62.60	2	5,896	0.03%
2018/03/23	4	62.63	0	0.00	63.20	4	6,013	0.07%
2018/03/22	2	65.50	1	66.50	64.20	1	6,360	0.02%
2018/03/21	3	65.43	3	65.37	65.80	0	6,585	0.00%
2018/03/20	1	63.50	3	64.00	64.90	-2	6,685	-0.03%
2018/03/19	6	63.83	2	64.30	63.60	4	6,963	0.06%
2018/03/16	9	66.19	1	68.20	65.60	8	7,111	0.11%
2018/03/15	1	68.00	0	0.00	67.30	1	7,364	0.01%
2018/03/14	5	67.48	1	68.60	67.30	4	7,818	0.05%
2018/03/13	3	67.47	14	67.64	67.60	-11	8,097	-0.14%
2018/03/12	11	67.16	5	66.92	66.80	6	8,360	0.07%
2018/03/09	2	64.40	3	64.17	64.50	-1	8,627	-0.01%
2018/03/08	9	64.21	2	64.40	64.20	7	9,055	0.08%
2018/03/07	8	63.06	4	62.45	62.00	4	9,434	0.04%
2018/03/06	1	63.80	3	63.50	63.00	-2	9,910	-0.02%
2018/03/05	4	64.65	4	64.53	63.50	0	10,312	0.00%
2018/03/02	4	65.90	0	0.00	66.00	4	10,928	0.04%
2018/02/27	1	68.80	3	68.47	67.90	-2	11,471	-0.02%
2018/02/26	1	68.90	1	68.40	67.80	0	12,192	0.00%
2018/02/23	0	0.00	2	68.50	68.20	-2	12,693	-0.02%
2018/02/22	8	68.49	9	68.23	68.00	-1	12,907	-0.01%
2018/02/21	5	66.72	5	66.60	67.80	0	12,973	0.00%
2018/02/09	20	63.62	20	63.27	63.10	0	13,187	0.00%
2018/02/08	1	64.60	3	64.47	64.00	-2	13,132	-0.02%
2018/02/06	3	68.17	17	67.58	65.30	-14	13,028	-0.11%
2018/02/05	2	72.55	9	70.12	72.50	-7	12,926	-0.05%
2018/02/02	6	74.05	6	74.22	73.10	0	12,932	0.00%
2018/02/01	8	73.51	43	74.02	73.90	-35	12,910	-0.27%
2018/01/31	10	72.61	30	72.49	72.50	-20	12,812	-0.16%
2018/01/30	105	73.40	91	73.79	71.60	14	12,766	0.11%	大買/
2018/01/29	2	69.30	2	70.00	69.80	0	12,415	0.00%
2018/01/26	2	69.90	3	69.70	69.60	-1	12,561	-0.01%
2018/01/25	7	68.34	4	68.48	69.70	3	12,866	0.02%
2018/01/24	110	68.89	5	68.78	68.70	105	12,819	0.82%	大買/鉅額交易
2018/01/23	1	71.70	3	72.23	70.20	-2	12,762	-0.02%
2018/01/22	3	71.43	6	71.85	71.50	-3	12,869	-0.02%
2018/01/19	10	70.62	13	70.78	70.80	-3	12,893	-0.02%
2018/01/18	19	72.79	8	70.95	70.10	11	13,001	0.08%
2018/01/17	3	71.13	5	72.26	72.30	-2	13,148	-0.02%
2018/01/16	45	73.14	49	71.73	71.30	-4	13,100	-0.03%
2018/01/15	2	69.95	118	71.79	71.70	-116	12,963	-0.89%	大賣/鉅額交易
2018/01/12	22	68.60	1	68.70	68.50	21	12,811	0.16%
2018/01/11	5	67.96	5	68.10	67.90	0	12,812	0.00%
2018/01/10	5	68.24	7	67.99	67.40	-2	12,790	-0.02%
2018/01/09	2	69.20	0	0.00	68.80	2	12,750	0.02%
2018/01/08	0	0.00	1	73.20	71.90	-1	12,615	-0.01%
2018/01/05	32	74.97	236	74.14	73.60	-204	12,565	-1.62%	大賣/鉅額交易
2018/01/04	46	73.88	33	73.23	73.20	13	12,503	0.10%
2018/01/03	233	70.97	34	74.96	74.50	199	12,357	1.61%	大買/鉅額交易
2018/01/02	2	68.40	3	67.30	69.10	-1	12,118	-0.01%