宏捷科 (8086)-永豐金-萬盛券商分點個股進出

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
101.5
漲跌
▲0.5
漲幅
+0.50%
成交量
838張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/11	11	100.95	3	101.50	101.50	8	2,339	0.34%
2024/12/10	1	101.00	0.5	102.00	101.00	0.5	2,346	0.02%
2024/12/06	0	0.00	3	104.83	102.00	-3	2,405	-0.12%
2024/12/05	0	0.00	2	106.00	105.00	-2	2,369	-0.08%
2024/12/04	7	109.36	30.1	108.80	106.50	-23.1	2,341	-0.98%
2024/12/03	20	102.00	2	101.75	102.50	18	2,194	0.82%
2024/12/02	3.8	104.32	4	105.00	103.50	-0.2	2,187	-0.01%
2024/11/29	1.2	101.42	1	101.00	101.00	0.2	2,251	0.01%
2024/11/28	2	100.00	2	102.00	98.40	0	2,482	0.00%
2024/11/27	0	0.00	0.3	98.80	98.30	-0.3	2,526	-0.01%
2024/11/25	6.1	102.98	7	101.29	102.00	-0.9	2,507	-0.04%
2024/11/22	0	0.00	1.1	101.00	101.00	-1.1	2,478	-0.04%
2024/11/21	0	0.00	2	101.75	99.40	-2	2,447	-0.08%
2024/11/19	0	0.00	1.2	95.19	96.00	-1.2	2,411	-0.05%
2024/11/18	0	0.00	1	93.90	94.00	-1	2,409	-0.04%
2024/11/15	0.1	95.20	0	0.00	94.80	0.1	2,418	0.00%
2024/11/14	0.2	98.60	2	95.10	94.60	-1.8	2,435	-0.07%
2024/11/13	4	99.63	7.1	99.73	98.30	-3.1	2,413	-0.13%
2024/11/12	10	99.95	11	98.17	96.10	-1	2,342	-0.04%
2024/11/11	5	96.14	5.1	98.04	97.50	-0.1	2,300	0.00%
2024/11/05	0	90.40	0	0.00	90.20	0	2,322	0.00%
2024/10/30	0	93.10	2	93.10	92.40	-2	2,419	-0.08%
2024/10/29	1	93.33	0.1	95.10	93.10	1	2,431	0.04%
2024/10/28	2.2	94.86	0.2	94.30	93.80	2	2,444	0.08%
2024/10/25	2.1	97.37	1	97.00	97.80	1.1	2,451	0.04%
2024/10/24	2	98.50	1.1	98.34	98.40	1	2,450	0.04%
2024/10/23	0	0.00	0.1	102.00	100.50	-0.1	2,433	-0.01%
2024/10/22	1	100.50	0.5	102.00	101.50	0.6	2,440	0.02%
2024/10/21	0.1	101.50	0.1	101.50	102.50	0	2,467	0.00%
2024/10/18	2	102.00	0	0.00	101.00	2	2,479	0.08%
2024/10/16	1	104.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	1	107.50	5	108.10	107.50	-4	2,505	-0.16%
2024/10/14	1.1	103.45	1	103.50	103.50	0.1	2,480	0.00%
2024/10/09	0	0.00	3	101.67	101.50	-3	2,558	-0.12%
2024/10/08	0	104.50	0	0.00	104.50	0	2,608	0.00%
2024/10/07	0	0.00	2	105.00	105.00	-2	2,664	-0.08%
2024/09/30	1	106.00	0	0.00	106.50	1	2,810	0.04%
2024/09/26	1	107.00	0.1	107.00	107.00	0.9	2,999	0.03%
2024/09/25	11	108.41	1.1	109.50	107.50	9.9	3,049	0.32%
2024/09/24	1	106.50	2.1	107.93	107.00	-1.1	3,120	-0.04%
2024/09/20	3	103.33	3	102.84	103.00	0	3,090	0.00%
2024/09/19	1	103.00	1	105.50	105.00	0	3,098	0.00%
2024/09/18	1	104.00	0	0.00	101.00	1	3,097	0.03%
2024/09/16	2.6	105.61	1	105.01	105.00	1.5	3,139	0.05%
2024/09/13	0	0.00	0.3	101.00	101.00	-0.3	3,143	-0.01%
2024/09/12	1.4	100.63	1	101.00	101.00	0.4	3,251	0.01%
2024/09/11	0	98.20	0	0.00	98.10	0	3,311	0.00%
2024/09/10	1.2	97.00	1	97.90	98.00	0.2	3,422	0.00%
2024/09/09	2	98.15	1	100.50	99.50	1	3,443	0.03%
2024/09/06	1	102.00	0	0.00	100.50	1	3,567	0.03%
2024/09/05	1.1	100.09	0	0.00	101.00	1.1	3,560	0.03%
2024/09/04	1.4	103.64	0	0.00	102.50	1.4	3,524	0.04%
2024/09/03	2.1	114.00	1	114.00	111.50	1.1	3,487	0.03%
2024/09/02	0	117.00	2	118.50	115.00	-2	3,453	-0.06%
2024/08/30	10.4	118.00	7	115.86	115.00	3.4	3,382	0.10%
2024/08/29	1	112.00	8	108.13	113.00	-7	3,207	-0.22%
2024/08/26	0	0.00	2	103.50	103.50	-2	3,162	-0.06%
2024/08/21	0	0.00	0	103.00	102.50	0	3,179	0.00%
2024/08/19	0	0.00	0.2	104.00	104.50	-0.2	3,176	-0.01%
2024/08/15	0.1	102.50	0.1	102.00	102.00	0	3,178	0.00%
2024/08/13	0.3	100.50	0.2	100.50	101.00	0.1	3,182	0.00%
2024/08/12	0.2	99.40	1	100.00	100.00	-0.8	3,185	-0.03%
2024/08/09	1.1	98.57	0	0.00	98.20	1.1	3,183	0.03%
2024/08/07	0.3	99.40	0.1	99.50	99.30	0.2	3,177	0.01%
2024/08/06	0	94.50	7.1	94.17	93.70	-7.1	3,223	-0.22%
2024/08/05	2	95.25	0	0.00	95.00	2	3,199	0.06%
2024/08/02	0.3	106.31	0.3	106.00	105.50	0	3,190	0.00%
2024/08/01	1.1	108.50	0	0.00	111.00	1.1	3,179	0.03%
2024/07/31	0.1	108.00	0	0.00	107.00	0.1	3,217	0.00%
2024/07/30	2	109.50	0	0.00	111.50	2	3,220	0.06%
2024/07/29	2	112.74	1	111.00	110.50	1	3,214	0.03%
2024/07/26	0	115.50	0.3	115.00	114.50	-0.3	3,241	-0.01%
2024/07/23	1	119.00	0	0.00	119.00	1	3,270	0.03%
2024/07/22	0.5	118.10	1	118.02	118.50	-0.5	3,259	-0.02%
2024/07/19	0.1	126.47	1	127.50	125.00	-0.9	3,225	-0.03%
2024/07/18	4.3	130.56	3	130.00	129.50	1.3	3,217	0.04%
2024/07/17	0	0.00	0.1	137.00	135.50	-0.1	3,168	0.00%
2024/07/16	0.1	137.50	9	136.72	135.50	-9	3,179	-0.28%
2024/07/15	0.2	136.43	0.4	137.03	136.50	-0.2	3,207	-0.01%
2024/07/12	0.3	135.82	3	135.17	135.50	-2.7	3,196	-0.09%
2024/07/11	3	140.00	0.4	139.50	138.00	2.6	3,188	0.08%
2024/07/10	2.4	139.44	3.3	139.88	140.50	-0.9	3,190	-0.03%
2024/07/09	4.3	136.16	1.4	136.50	134.50	2.9	3,157	0.09%
2024/07/08	0.2	138.66	1	141.00	138.50	-0.8	3,131	-0.03%
2024/07/05	2.1	141.11	3	142.67	142.50	-0.9	3,102	-0.03%
2024/07/04	4	139.41	10	139.90	138.50	-6	3,053	-0.20%
2024/07/03	6.1	142.59	14.5	143.47	140.50	-8.5	3,023	-0.28%
2024/07/02	0.1	139.50	4.1	139.88	140.50	-4.1	2,944	-0.14%
2024/07/01	2.2	140.11	0	0.00	139.00	2.2	3,100	0.07%
2024/06/28	15.1	139.70	11	138.91	139.50	4.1	3,078	0.13%
2024/06/27	0	133.50	0	135.00	133.00	0	2,996	0.00%
2024/06/26	0.3	134.72	1	134.50	134.00	-0.7	2,998	-0.02%
2024/06/25	1	134.00	1	134.00	135.50	0	3,030	0.00%
2024/06/24	2.3	138.68	1.4	138.63	137.00	0.9	3,023	0.03%
2024/06/21	3.1	138.91	1.3	140.72	141.50	1.8	3,052	0.06%
2024/06/20	3.1	138.84	4.2	139.16	140.50	-1.1	3,067	-0.04%
2024/06/19	2.5	138.73	3	139.83	136.00	-0.5	3,070	-0.02%
2024/06/18	4	138.00	1	137.00	138.00	3	3,049	0.10%
2024/06/17	26.5	137.93	29	137.30	137.50	-2.5	3,107	-0.08%
2024/06/14	2.1	131.31	1.3	130.10	130.00	0.9	3,174	0.03%
2024/06/13	5.3	131.23	4.1	129.59	131.00	1.2	3,199	0.04%
2024/06/12	0	123.00	0	0.00	122.50	0	3,122	0.00%
2024/06/11	1	123.00	0	0.00	123.00	1	3,175	0.03%
2024/06/07	2	122.00	0	0.00	122.50	2	3,252	0.06%
2024/06/06	1.1	124.72	0.7	125.57	124.00	0.4	3,331	0.01%
2024/06/05	1.3	128.11	0	0.00	126.00	1.3	3,419	0.04%
2024/06/04	1.6	132.69	1	131.00	129.50	0.6	3,501	0.02%
2024/06/03	0.1	125.56	0	0.00	125.50	0.1	3,670	0.00%
2024/05/31	0.1	127.10	0	0.00	125.50	0.1	3,784	0.00%
2024/05/30	0.1	127.89	0	0.00	127.00	0.1	4,116	0.00%
2024/05/29	0.1	131.68	0.4	131.75	131.00	-0.3	4,213	-0.01%
2024/05/28	0	132.50	2	132.50	132.00	-2	4,395	-0.05%
2024/05/27	0	131.50	0	0.00	131.00	0	4,422	0.00%
2024/05/23	1.1	130.50	0	0.00	130.00	1.1	4,559	0.02%
2024/05/22	0.1	131.52	0.8	132.21	132.50	-0.6	4,640	-0.01%
2024/05/21	0	129.06	1	130.50	128.50	-1	4,767	-0.02%
2024/05/20	0.1	129.73	4	130.00	130.00	-3.9	5,075	-0.08%
2024/05/17	0.2	128.53	0.1	128.50	128.50	0.2	5,354	0.00%
2024/05/16	0	129.50	0	0.00	130.00	0	5,652	0.00%
2024/05/15	0.3	129.70	0	0.00	128.50	0.3	5,715	0.01%
2024/05/14	1	129.01	1.1	129.50	129.00	-0.1	5,812	0.00%
2024/05/13	0.1	128.50	0	0.00	128.00	0.1	5,957	0.00%
2024/05/10	28.1	130.29	3.4	130.46	129.00	24.7	6,025	0.41%
2024/05/09	4.1	138.99	1	136.50	136.00	3.1	6,017	0.05%
2024/05/08	0.1	140.50	2	140.00	141.00	-2	6,125	-0.03%
2024/05/07	2.1	137.97	0	0.00	138.00	2.1	6,160	0.03%
2024/05/06	1	139.01	4	143.00	137.50	-3	6,159	-0.05%
2024/05/03	2	138.75	3	138.67	139.00	-1	6,128	-0.02%
2024/05/02	3	135.51	0.3	138.50	135.50	2.8	6,131	0.05%
2024/04/30	3.3	139.54	3.2	141.63	138.00	0.1	6,128	0.00%
2024/04/29	2	134.00	0	137.75	137.00	2	6,095	0.03%
2024/04/26	0.1	130.80	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	0	130.00	0	0.00	129.50	0	6,159	0.00%
2024/04/24	0.3	132.88	0.1	132.50	133.00	0.2	6,199	0.00%
2024/04/23	2.1	129.25	1	129.00	129.50	1.1	6,231	0.02%
2024/04/22	1.3	126.37	1.4	127.19	126.50	-0.2	6,254	0.00%
2024/04/19	2.1	130.08	0	0.00	130.50	2.1	6,244	0.03%
2024/04/18	3.1	136.99	4.1	136.00	136.00	-1	6,235	-0.02%
2024/04/17	2.3	136.11	1	136.00	137.00	1.3	6,273	0.02%
2024/04/16	1.3	134.59	2.8	133.71	132.00	-1.5	6,267	-0.02%
2024/04/15	5.2	136.47	0.2	137.00	137.00	5	6,267	0.08%
2024/04/12	2.4	139.98	0	0.00	139.50	2.4	6,300	0.04%
2024/04/11	5.1	141.91	3	143.00	142.00	2.1	6,385	0.03%
2024/04/10	2.2	145.51	0	0.00	145.50	2.2	6,613	0.03%
2024/04/09	5.2	145.72	1	145.50	145.50	4.2	6,700	0.06%
2024/04/08	4.3	147.84	3.1	148.52	146.00	1.2	6,701	0.02%
2024/04/03	9	153.41	4	152.75	153.00	5	6,653	0.07%
2024/04/02	2.2	149.37	4	149.00	150.00	-1.8	6,505	-0.03%
2024/04/01	1.2	147.58	1	146.50	146.00	0.2	6,500	0.00%
2024/03/29	1.1	143.61	1	144.00	144.00	0.1	6,539	0.00%
2024/03/28	3.1	146.60	2	143.00	143.00	1.1	6,631	0.02%
2024/03/27	5	147.00	0.2	150.50	147.50	4.9	6,657	0.07%
2024/03/26	4	149.52	0.2	151.50	148.00	3.9	6,672	0.06%
2024/03/25	3	154.83	4.1	154.98	154.00	-1.1	6,721	-0.02%
2024/03/22	2	149.25	8.1	149.50	152.00	-6.1	6,761	-0.09%
2024/03/21	1.2	147.60	1	147.00	146.50	0.2	6,791	0.00%
2024/03/20	14.2	151.39	4	150.38	148.00	10.2	6,725	0.15%
2024/03/19	7	157.09	5.2	159.33	158.00	1.9	6,646	0.03%
2024/03/18	1	155.50	4.4	158.08	158.00	-3.4	6,507	-0.05%
2024/03/15	3	153.17	5.3	153.31	153.50	-2.3	6,533	-0.04%
2024/03/14	5.2	148.89	2	147.50	148.00	3.2	6,492	0.05%
2024/03/13	3.1	155.92	6	155.67	153.50	-2.9	6,499	-0.04%
2024/03/12	3.2	155.22	3.1	158.32	157.50	0.1	6,554	0.00%
2024/03/11	4	155.98	12.4	154.04	154.50	-8.4	6,616	-0.13%
2024/03/08	18.6	148.76	11	150.41	148.00	7.6	6,843	0.11%
2024/03/07	21.8	157.20	9.4	161.33	155.50	12.4	6,863	0.18%
2024/03/06	4.3	155.56	9.1	153.69	156.50	-4.8	6,810	-0.07%
2024/03/05	20	157.15	18.3	156.89	153.00	1.8	7,132	0.02%
2024/03/04	10	150.85	14.6	149.55	149.50	-4.6	6,935	-0.07%
2024/03/01	23	147.29	23.5	148.02	149.00	-0.5	7,028	-0.01%
2024/02/29	0.3	140.17	2	141.25	141.50	-1.7	7,376	-0.02%
2024/02/27	3.2	138.36	4	137.88	137.50	-0.8	7,583	-0.01%
2024/02/26	2	140.25	3.3	139.87	141.50	-1.3	7,726	-0.02%
2024/02/23	9.2	143.27	2.2	144.45	142.00	7	7,717	0.09%
2024/02/22	7.2	148.46	6.4	149.49	145.50	0.8	7,700	0.01%
2024/02/21	11.5	148.55	10.3	149.36	147.50	1.2	7,663	0.02%
2024/02/20	13.3	145.90	11	146.09	143.50	2.3	7,390	0.03%
2024/02/19	1.2	144.67	7.6	145.27	146.00	-6.4	7,152	-0.09%
2024/02/16	0.2	132.50	8.4	131.71	133.00	-8.2	6,911	-0.12%
2024/02/15	11.3	129.98	6	130.92	131.00	5.3	6,907	0.08%
2024/02/05	5.6	128.30	2.1	127.55	127.50	3.5	6,912	0.05%
2024/02/02	4	125.12	7.3	125.12	123.00	-3.2	7,017	-0.05%
2024/02/01	0.2	123.67	1	124.50	124.50	-0.9	7,181	-0.01%
2024/01/31	15.2	125.12	19.3	123.82	124.00	-4.2	7,284	-0.06%
2024/01/30	0	119.50	0	0.00	121.00	0	7,457	0.00%
2024/01/26	0.3	116.95	0	0.00	117.00	0.3	7,741	0.00%
2024/01/25	1.1	115.55	0	0.00	115.50	1.1	7,829	0.01%
2024/01/24	0	119.00	0	118.50	118.00	0	8,076	0.00%
2024/01/23	1	118.00	1	117.50	117.00	0	8,270	0.00%
2024/01/19	0	0.00	1	112.50	115.00	-1	8,337	-0.01%
2024/01/18	0	0.00	1	113.03	113.00	-1	8,290	-0.01%
2024/01/17	0	117.50	0	0.00	116.50	0	8,260	0.00%
2024/01/15	0	116.00	0	0.00	116.50	0	8,198	0.00%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	0	116.00	0	0.00	115.50	0	8,148	0.00%
2024/01/09	1	118.00	0	0.00	117.00	1	8,130	0.01%
2024/01/08	4.1	119.57	3	119.00	117.00	1.1	8,104	0.01%
2024/01/05	3.1	118.13	2	117.25	117.00	1.1	8,054	0.01%
2024/01/04	12	120.58	4	119.25	118.50	8	7,944	0.10%
2024/01/03	5.4	121.91	1	120.00	120.00	4.4	7,701	0.06%
2024/01/02	0	129.50	0	0.00	129.00	0	7,612	0.00%
2023/12/29	0.5	130.50	0.1	131.00	131.00	0.4	7,661	0.01%
2023/12/28	6	129.67	2	128.75	128.00	4	7,880	0.05%
2023/12/27	6	131.91	5.3	131.90	132.00	0.7	7,841	0.01%
2023/12/26	1.4	129.66	3	130.33	130.00	-1.6	7,810	-0.02%
2023/12/25	7.8	131.31	10	130.05	129.50	-2.2	7,736	-0.03%
2023/12/22	4.2	121.83	0.1	123.00	123.50	4.1	7,629	0.05%
2023/12/21	0.3	119.88	0	0.00	119.00	0.3	7,557	0.00%
2023/12/20	3	121.17	1	122.50	122.00	2	7,532	0.03%
2023/12/19	2.5	124.73	0	0.00	122.50	2.5	7,433	0.03%
2023/12/18	4.2	129.58	1.7	130.81	129.50	2.5	7,350	0.03%
2023/12/15	0	134.50	0	136.00	134.50	0	7,320	0.00%
2023/12/14	3.2	135.19	0	0.00	134.00	3.2	7,408	0.04%
2023/12/13	0	138.00	6.1	137.15	136.00	-6.1	7,405	-0.08%
2023/12/12	1.1	141.35	3	138.00	138.00	-1.9	7,399	-0.03%
2023/12/11	2.1	141.01	1	141.50	140.50	1.1	7,360	0.01%
2023/12/08	3.3	141.30	1.1	142.00	139.00	2.2	7,394	0.03%
2023/12/07	5.2	141.32	3	139.83	137.50	2.2	7,512	0.03%
2023/12/06	1.1	140.32	9	140.17	142.00	-7.9	7,637	-0.10%
2023/12/05	8	137.56	20.5	136.23	139.00	-12.5	7,538	-0.17%
2023/12/04	2.1	139.00	4.6	139.89	139.50	-2.4	7,401	-0.03%
2023/12/01	12.3	137.60	21.3	137.71	137.50	-9.1	7,428	-0.12%
2023/11/30	69.5	136.76	59.1	136.31	139.00	10.4	7,508	0.14%
2023/11/29	11	129.18	10	130.25	130.50	1	7,336	0.01%
2023/11/28	9.1	126.01	7.3	126.84	127.50	1.8	7,309	0.03%
2023/11/27	25.4	130.42	14	138.96	125.50	11.4	7,161	0.16%
2023/11/24	9	133.06	20.1	136.54	139.00	-11.1	6,737	-0.16%
2023/11/22	3	123.50	7.1	122.02	122.50	-4.1	6,286	-0.06%
2023/11/21	3	123.67	0.7	124.24	124.00	2.3	6,247	0.04%
2023/11/20	3.6	123.21	30.3	124.24	123.00	-26.7	6,208	-0.43%
2023/11/17	6	127.60	0.1	127.64	127.00	6	6,142	0.10%
2023/11/16	0.1	128.43	0.1	129.00	129.50	0	6,124	0.00%
2023/11/15	4.2	130.82	3	130.17	129.00	1.2	6,074	0.02%
2023/11/14	1.3	129.30	20.3	129.49	131.00	-19.1	6,020	-0.32%
2023/11/13	9	131.99	4.1	131.39	131.00	4.9	5,958	0.08%
2023/11/10	9.1	130.22	13.4	130.81	132.00	-4.4	5,855	-0.07%
2023/11/09	2.3	124.95	10.8	126.08	129.50	-8.5	5,621	-0.15%
2023/11/08	7	122.14	5.7	122.68	123.00	1.3	5,388	0.02%
2023/11/07	13	120.88	14.2	121.49	120.00	-1.2	5,235	-0.02%
2023/11/06	5.1	116.41	7.4	116.60	116.50	-2.3	4,945	-0.05%
2023/11/03	8.5	113.44	4.1	112.65	112.00	4.4	4,829	0.09%
2023/11/02	15.3	113.48	7.3	111.54	112.00	8	4,675	0.17%
2023/11/01	12.3	112.58	13.1	112.11	112.50	-0.8	4,719	-0.02%
2023/10/31	7.1	107.65	17.1	110.68	112.50	-10	4,614	-0.22%
2023/10/30	15	102.70	11.1	103.55	102.50	3.9	4,409	0.09%
2023/10/26	0.6	97.03	0.2	97.10	96.00	0.4	4,311	0.01%
2023/10/25	0	100.50	2	100.20	99.80	-2	4,325	-0.05%
2023/10/23	1	98.87	1	99.60	98.80	0	4,354	0.00%
2023/10/20	3	98.93	3	98.87	99.00	0	4,363	0.00%
2023/10/18	0	0.00	0.3	105.31	104.50	-0.3	4,446	-0.01%
2023/10/17	3.3	106.62	0	0.00	104.50	3.3	4,526	0.07%
2023/10/13	0	108.00	0	0.00	106.50	0	4,614	0.00%
2023/10/12	0	0.00	1.1	106.02	107.50	-1.1	4,638	-0.02%
2023/10/11	1	104.50	0	106.50	104.50	1	4,650	0.02%
2023/10/06	1	108.46	2.1	107.28	107.50	-1	4,674	-0.02%
2023/10/05	3.1	107.52	1.2	107.68	107.50	1.9	4,711	0.04%
2023/10/04	41.1	109.45	6	110.58	109.00	35.1	4,741	0.74%
2023/10/03	0	0.00	0.1	109.75	108.50	-0.1	4,573	0.00%
2023/10/02	0.2	111.00	0	0.00	109.50	0.2	4,710	0.00%
2023/09/28	0	0.00	0.1	109.00	107.50	-0.1	4,924	0.00%
2023/09/27	1	108.50	1.7	108.21	108.00	-0.7	5,086	-0.01%
2023/09/26	0.1	110.50	0.2	111.00	108.50	0	5,103	0.00%
2023/09/25	1.2	111.49	0	0.00	111.00	1.2	5,119	0.02%
2023/09/22	0.1	109.50	0	0.00	111.50	0.1	5,146	0.00%
2023/09/21	1.1	110.00	0	0.00	110.50	1.1	5,139	0.02%
2023/09/20	0.1	112.29	0.1	112.00	112.50	0	5,107	0.00%
2023/09/19	2.3	114.06	5	117.30	113.50	-2.7	5,073	-0.05%
2023/09/18	1	119.50	2.3	119.55	119.00	-1.3	4,963	-0.03%
2023/09/15	4	117.88	1	117.03	117.00	3	4,928	0.06%
2023/09/14	5	116.50	8.1	117.57	118.00	-3.1	4,887	-0.06%
2023/09/13	2.5	118.82	1	118.00	118.00	1.5	4,824	0.03%
2023/09/12	9	120.61	10	121.20	120.50	-1	4,754	-0.02%
2023/09/11	38.1	122.81	35	120.24	117.50	3.1	4,616	0.07%
2023/09/08	0.1	114.50	8	114.50	116.50	-8	4,370	-0.18%
2023/09/07	18	116.58	13	115.85	115.00	5	4,311	0.12%
2023/09/06	5	112.90	3.1	113.65	114.00	1.9	4,118	0.05%
2023/09/05	5.1	111.90	5	111.60	112.00	0.1	3,955	0.00%
2023/09/04	10.1	105.54	19	107.74	110.00	-8.9	3,740	-0.24%
2023/09/01	2	100.50	5	100.00	100.00	-3	3,578	-0.08%
2023/08/31	8	96.94	7.4	97.30	97.00	0.6	3,519	0.02%
2023/08/30	1	97.30	7	97.09	97.70	-6	3,555	-0.17%
2023/08/29	1	92.14	1	90.90	91.70	0	3,535	0.00%
2023/08/28	3	91.90	0	0.00	90.60	3	3,558	0.08%
2023/08/25	2	93.55	2	93.60	93.20	0	3,585	0.00%
2023/08/24	3	94.53	1	95.70	94.40	2	3,576	0.06%
2023/08/23	5	94.52	7	91.14	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	2	89.55	90.40	-2	3,524	-0.06%
2023/08/21	2	87.10	1	87.50	87.50	1	3,506	0.03%
2023/08/17	2	89.90	1	88.20	89.90	1	3,515	0.03%
2023/08/16	1	89.10	1.1	89.03	88.90	-0.1	3,512	0.00%
2023/08/15	1.1	88.65	0	0.00	88.00	1.1	3,502	0.03%
2023/08/14	1	90.50	0	0.00	89.50	1	3,488	0.03%
2023/08/11	0	0.00	0.2	92.30	91.80	-0.2	3,487	-0.01%
2023/08/09	5	95.98	2	98.10	94.90	3	3,499	0.09%
2023/08/08	4	98.23	2	99.00	99.20	2	3,431	0.06%
2023/08/07	21.5	100.07	25.1	99.79	100.00	-3.6	3,397	-0.11%
2023/08/04	1.5	98.50	14	98.05	99.50	-12.5	3,254	-0.38%
2023/07/31	2	94.15	1	92.50	92.30	1	3,097	0.03%
2023/07/28	1	91.30	5	93.08	91.60	-4	3,081	-0.13%
2023/07/26	8.2	92.38	5	92.06	90.00	3.2	3,101	0.10%
2023/07/25	4	96.15	4	95.78	95.50	0	3,086	0.00%
2023/07/24	0.1	98.30	1	100.50	95.90	-0.9	3,095	-0.03%
2023/07/21	15	97.67	6	98.33	97.50	9	3,030	0.30%
2023/07/20	4	99.85	12	100.04	100.00	-8	3,024	-0.27%
2023/07/19	8	98.56	10	100.60	96.20	-2	2,932	-0.07%
2023/07/18	7	96.41	9	96.16	96.50	-2	2,905	-0.07%
2023/07/17	8	97.16	4	96.38	96.60	4	2,913	0.14%
2023/07/14	10.2	97.84	6	97.83	97.60	4.2	2,935	0.14%
2023/07/13	12	98.28	10	99.16	97.60	2	2,963	0.07%
2023/07/12	9	100.73	5	99.20	99.20	4	2,963	0.13%
2023/07/11	7	102.14	27	100.94	103.00	-20	2,923	-0.68%
2023/07/10	36	99.81	19	98.45	99.90	17	2,853	0.60%
2023/07/07	30	97.39	22.2	99.31	96.40	7.8	2,797	0.28%
2023/07/06	62	98.62	67	98.70	101.00	-5	2,753	-0.18%
2023/07/05	6.1	95.20	8	96.10	93.90	-1.9	2,569	-0.07%
2023/07/04	3	92.50	1	92.40	92.20	2	2,486	0.08%
2023/06/30	8	90.53	6	90.43	90.30	2	2,543	0.08%
2023/06/29	3	88.50	3.3	88.52	88.50	-0.3	2,648	-0.01%
2023/06/28	1	88.00	3	87.60	88.00	-2	2,944	-0.07%
2023/06/27	1	88.80	0	0.00	86.00	1	3,058	0.03%
2023/06/21	6	87.30	5	87.90	87.10	1	3,190	0.03%
2023/06/20	5	88.40	7	88.79	88.50	-2	3,180	-0.06%
2023/06/19	0	0.00	3.3	89.02	89.30	-3.3	3,181	-0.10%
2023/06/16	0	0.00	1	90.50	90.50	-1	3,177	-0.03%
2023/06/15	2.5	91.56	0	0.00	92.00	2.5	3,176	0.08%
2023/06/14	4	89.30	0	0.00	88.60	4	3,176	0.13%
2023/06/13	4	90.58	0	0.00	90.70	4	3,171	0.13%
2023/06/09	2	90.65	5	90.82	90.30	-3	3,153	-0.10%
2023/06/08	7.1	91.42	2	92.40	90.10	5.1	3,136	0.16%
2023/06/07	4	93.48	11.1	93.78	93.20	-7	3,092	-0.23%
2023/06/05	3.1	90.93	2	91.70	90.00	1.1	2,919	0.04%
2023/06/02	1	88.00	10	87.11	88.10	-9	2,829	-0.32%
2023/06/01	0	0.00	1	84.30	84.10	-1	2,751	-0.04%
2023/05/31	1.1	83.02	0	0.00	82.90	1.1	2,754	0.04%
2023/05/29	1	82.00	0.1	82.00	81.70	0.9	2,708	0.03%
2023/05/24	0.1	81.00	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	0	0.00	3	82.50	81.00	-3	2,793	-0.11%
2023/05/19	2	78.30	2	78.00	78.00	0	2,833	0.00%
2023/05/18	13	77.88	13	77.78	78.00	0	2,834	0.00%
2023/05/17	0	0.00	2	77.00	77.40	-2	2,828	-0.07%
2023/05/15	2	76.30	5	76.20	76.80	-3	2,805	-0.11%
2023/05/12	1	78.70	1	78.70	79.30	0	2,795	0.00%
2023/05/11	4	79.73	1	79.30	78.70	3	2,804	0.11%
2023/05/09	5	79.48	1	79.00	78.80	4	2,816	0.14%
2023/05/04	2	81.90	1	81.70	81.20	1	2,828	0.04%
2023/05/03	3	82.00	0	0.00	82.10	3	2,846	0.11%
2023/05/02	7	84.67	11	84.92	84.30	-4	2,862	-0.14%
2023/04/28	15	83.67	16	82.74	82.80	-1	2,943	-0.03%
2023/04/27	2	80.00	1	79.60	79.60	1	2,979	0.03%
2023/04/26	2	82.25	0	0.00	82.00	2	2,971	0.07%
2023/04/25	4	86.08	1	86.00	83.00	3	2,969	0.10%
2023/04/21	5	89.20	3	89.10	89.00	2	2,953	0.07%
2023/04/20	10	92.55	2	91.20	90.60	8	2,945	0.27%
2023/04/19	7	94.84	5.1	94.10	94.10	2	3,037	0.06%
2023/04/18	7	93.46	6.3	93.69	93.00	0.7	3,004	0.02%
2023/04/17	0	92.30	6	93.02	93.90	-6	3,010	-0.20%
2023/04/14	1	90.50	0	0.00	90.40	1	2,968	0.03%
2023/04/13	2	90.35	0	0.00	90.40	2	2,945	0.07%
2023/04/12	1	93.50	1	92.00	93.40	0	2,911	0.00%
2023/04/11	0	94.20	5	94.00	93.70	-5	2,871	-0.17%
2023/04/10	0	0.00	3	90.77	91.00	-3	2,772	-0.11%
2023/04/06	2	87.40	4.1	88.90	89.00	-2.1	2,638	-0.08%
2023/03/31	3	86.13	3.1	86.20	87.20	-0.1	2,585	0.00%
2023/03/30	2	87.00	4	86.75	87.80	-2	2,526	-0.08%
2023/03/29	19	87.96	24	89.40	85.10	-5	2,387	-0.21%
2023/03/28	3	82.33	1.1	82.68	82.30	2	2,095	0.09%
2023/03/27	2	81.65	7.1	82.29	82.80	-5	1,974	-0.26%
2023/03/24	1	80.60	4	80.13	80.90	-3	1,894	-0.16%
2023/03/23	0.1	78.60	0	78.60	78.10	0.1	1,841	0.01%
2023/03/22	0	77.85	0	78.30	78.10	0	1,842	0.00%
2023/03/21	0	0.00	0	78.20	78.00	0	1,844	0.00%
2023/03/20	4	77.50	4	77.00	77.30	0	1,850	0.00%
2023/03/17	2	73.75	1	76.80	77.00	1	1,844	0.05%
2023/03/16	3	72.80	0	0.00	72.10	3	1,803	0.17%
2023/03/14	2	74.70	1	74.10	74.10	1	1,819	0.05%
2023/03/13	3	74.00	3	75.50	75.50	0	1,855	0.00%
2023/03/10	0	0.00	1	75.30	75.30	-1	1,871	-0.05%
2023/03/09	0	78.80	0	0.00	77.80	0	1,897	0.00%
2023/03/07	5	78.94	0	0.00	78.50	5	1,953	0.26%
2023/02/23	2	77.90	2	78.10	78.00	0	2,420	0.00%
2023/02/22	3	77.50	6	77.73	77.50	-3	2,422	-0.12%
2023/02/21	14	80.89	5	80.16	79.20	9	2,423	0.37%
2023/02/20	0	0.00	4.3	79.55	81.00	-4.3	2,353	-0.18%
2023/02/16	0	0.00	10.1	76.80	77.10	-10.1	2,312	-0.43%
2023/02/13	0	0.00	3	77.00	76.30	-3	2,419	-0.12%
2023/02/10	3	75.43	1	75.30	76.30	2	2,431	0.08%
2023/02/09	1	77.40	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	2	79.20	78.80	-2	2,417	-0.08%
2023/02/07	1	76.50	1	77.30	77.30	0	2,404	0.00%
2023/02/06	3	76.20	0	0.00	76.70	3	2,413	0.12%
2023/02/03	4	77.00	5	77.02	75.60	-1	2,440	-0.04%
2023/02/02	5	78.22	9.1	78.66	78.40	-4.1	2,458	-0.17%
2023/02/01	8	78.18	2	78.80	77.90	6	2,486	0.24%
2023/01/31	9	78.64	10	79.13	79.50	-1	2,460	-0.04%
2023/01/30	2	77.65	5.1	79.33	79.90	-3.1	2,435	-0.13%
2023/01/17	2	73.95	16	73.77	74.20	-14	2,326	-0.60%
2023/01/16	2	70.50	0	0.00	69.90	2	2,254	0.09%
2023/01/13	0	0.00	1	71.30	70.50	-1	2,238	-0.04%
2023/01/12	0	73.30	0	0.00	72.50	0	2,229	0.00%
2023/01/11	0	0.00	1	74.30	74.10	-1	2,223	-0.04%
2023/01/10	9	74.18	2	75.20	74.20	7	2,221	0.32%
2023/01/09	1.6	75.94	6	76.30	75.20	-4.4	2,193	-0.20%
2023/01/06	4	71.40	7	73.11	73.10	-3	2,076	-0.14%
2023/01/05	5	72.20	6	72.23	71.90	-1	2,069	-0.05%
2023/01/04	0	0.00	7	69.41	70.80	-7	2,021	-0.35%
2023/01/03	1	68.90	1	69.30	69.10	0	2,013	0.00%
2022/12/30	2	68.40	0	0.00	68.10	2	2,013	0.10%
2022/12/29	0	0.00	1	68.90	69.10	-1	2,026	-0.05%
2022/12/26	1	67.50	0	0.00	67.00	1	2,084	0.05%
2022/12/22	0.5	67.40	0	0.00	67.00	0.5	2,115	0.02%
2022/12/21	2	66.70	0	0.00	66.60	2	2,129	0.09%
2022/12/20	2	68.70	0	0.00	67.10	2	2,140	0.09%
2022/12/19	2	71.60	0	0.00	71.20	2	2,137	0.09%
2022/12/16	2	70.40	0	0.00	71.40	2	2,139	0.09%
2022/12/15	2.5	72.00	0	0.00	71.90	2.5	2,144	0.12%
2022/12/14	0	0.00	1	73.30	73.50	-1	2,131	-0.05%
2022/12/09	2.1	70.71	0	0.00	69.80	2.1	2,110	0.10%
2022/12/08	0	0.00	1	71.30	70.60	-1	2,100	-0.05%
2022/12/06	5	74.80	1	74.10	73.20	4	2,080	0.19%
2022/12/05	1	75.30	0	0.00	74.50	1	2,069	0.05%
2022/12/02	5	76.10	1	76.30	76.10	4	2,032	0.20%
2022/12/01	1.1	75.53	2	77.30	75.40	-0.9	2,018	-0.04%
2022/11/29	6	76.28	1.2	76.10	76.40	4.8	1,991	0.24%
2022/11/28	9	78.51	7	79.20	78.80	2	1,970	0.10%
2022/11/25	5	79.56	7.2	80.39	79.30	-2.2	1,999	-0.11%
2022/11/24	38	78.83	37.4	80.29	81.50	0.6	2,007	0.03%
2022/11/23	3	73.33	5.1	75.11	75.50	-2.1	1,717	-0.12%
2022/11/21	0.1	69.00	0	0.00	67.60	0.1	1,615	0.00%
2022/11/15	0	0.00	35	68.20	68.50	-35	1,755	-1.99%
2022/11/11	5	66.68	4	65.55	65.80	1	1,720	0.06%
2022/11/10	2	66.00	4	67.10	66.90	-2	1,656	-0.12%
2022/11/09	0	0.00	1	64.90	64.50	-1	1,622	-0.06%
2022/11/08	0.1	64.90	2.2	64.97	62.70	-2.1	1,608	-0.13%
2022/11/07	0.2	63.60	1	64.20	63.60	-0.9	1,598	-0.05%
2022/11/03	1	63.30	0	0.00	63.40	1	1,598	0.06%
2022/11/02	0.1	63.50	2	63.30	63.30	-1.9	1,583	-0.12%
2022/11/01	2.1	62.90	2	61.80	63.10	0.1	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/27	2	58.80	2	60.30	60.30	0	1,465	0.00%
2022/10/26	4	58.50	4	57.90	58.20	0	1,457	0.00%
2022/10/24	0	0.00	1	60.60	60.00	-1	1,433	-0.07%
2022/10/20	2	61.40	2	61.20	61.00	0	1,492	0.00%
2022/10/19	3	61.63	3	60.70	60.60	0	1,494	0.00%
2022/10/18	2	61.10	2	60.50	60.60	0	1,485	0.00%
2022/10/14	0	0.00	0.1	57.50	58.70	-0.1	1,464	0.00%
2022/10/13	5	55.50	0	0.00	55.20	5	1,456	0.34%
2022/10/07	1	62.80	1	63.00	62.50	0	1,429	0.00%
2022/10/06	2	63.35	2	64.90	63.70	0	1,440	0.00%
2022/10/05	4	64.45	3.1	64.65	65.00	0.9	1,425	0.06%
2022/10/03	0	0.00	3	60.47	59.90	-3	1,373	-0.22%
2022/09/30	0	0.00	0.1	59.80	60.90	-0.1	1,383	-0.01%
2022/09/29	1	60.00	2.1	60.50	60.20	-1.1	1,383	-0.08%
2022/09/28	2	60.25	0	0.00	59.70	2	1,402	0.14%
2022/09/27	2	63.50	0	0.00	63.50	2	1,407	0.14%
2022/09/26	13	67.63	0	0.00	66.10	13	1,423	0.91%
2022/09/23	8	70.70	0	0.00	70.20	8	1,429	0.56%
2022/09/22	12	70.98	0	0.00	71.50	12	1,445	0.83%
2022/09/20	0	0.00	1	72.30	72.80	-1	1,452	-0.07%
2022/09/19	0	0.00	1	73.40	72.60	-1	1,460	-0.07%
2022/09/16	0	0.00	3	75.60	74.50	-3	1,459	-0.21%
2022/09/14	3	75.20	7	75.23	75.60	-4	1,480	-0.27%
2022/09/13	2.1	76.57	2	78.80	76.20	0.1	1,498	0.01%
2022/09/12	1	77.70	0.1	76.30	77.10	0.9	1,525	0.06%
2022/09/06	4.1	75.86	0	0.00	75.50	4.1	1,579	0.26%
2022/09/02	1	80.10	5	80.00	80.50	-4	1,593	-0.25%
2022/09/01	22.2	81.59	10	81.53	80.80	12.2	1,578	0.77%
2022/08/31	7	82.77	14	82.67	82.00	-7	1,524	-0.46%
2022/08/29	0	0.00	10	74.80	74.90	-10	1,447	-0.69%
2022/08/26	1	77.60	0.1	77.80	77.60	0.9	1,501	0.06%
2022/08/25	5	77.12	5	76.70	77.00	0	1,506	0.00%
2022/08/24	31	78.30	29	79.83	77.20	2	1,540	0.13%
2022/08/23	4	79.43	7.5	80.03	82.00	-3.5	1,536	-0.23%
2022/08/19	0.1	77.40	0	0.00	76.70	0.1	1,507	0.00%
2022/08/17	0.1	77.10	0.1	76.60	76.80	0	1,514	0.00%
2022/08/16	0	0.00	0.1	76.90	76.10	-0.1	1,520	-0.01%
2022/08/15	0.1	76.10	0	0.00	76.50	0.1	1,532	0.01%
2022/08/12	1.1	75.68	1.1	73.02	75.80	0.1	1,539	0.00%
2022/08/11	0	0.00	3	73.57	73.50	-3	1,545	-0.19%
2022/08/10	0.1	71.30	0	0.00	70.80	0.1	1,578	0.01%
2022/08/09	15	71.73	0	0.00	71.60	15	1,638	0.92%
2022/08/05	0.1	71.10	0.3	71.10	70.80	-0.2	1,650	-0.01%
2022/08/04	3	69.30	15	69.47	69.20	-12	1,658	-0.72%
2022/07/28	0	0.00	1	70.60	70.50	-1	1,747	-0.06%
2022/07/27	3	68.87	1	70.90	70.90	2	1,751	0.11%
2022/07/13	0	0.00	1	71.20	69.30	-1	1,821	-0.05%
2022/07/08	0.1	72.50	0	0.00	72.30	0.1	1,823	0.00%
2022/07/07	0.1	69.10	0	0.00	69.10	0.1	1,815	0.01%
2022/07/05	0	0.00	1.3	72.18	70.70	-1.3	1,812	-0.07%
2022/07/04	0	0.00	3	72.77	72.00	-3	1,807	-0.17%
2022/07/01	2.1	77.23	1	81.00	77.10	1.1	1,816	0.06%
2022/06/30	1	85.00	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	84.30	0	0.00	84.60	0	1,799	0.00%
2022/06/27	1	85.20	0	0.00	84.90	1	1,802	0.06%
2022/06/24	0	0.00	0.2	81.90	82.20	-0.2	1,808	-0.01%
2022/06/23	2	79.65	0	0.00	80.70	2	1,818	0.11%
2022/06/22	0	0.00	60	80.01	80.20	-60	1,829	-3.28%
2022/06/17	2	83.20	3	82.40	82.60	-1	1,799	-0.06%
2022/06/16	2.1	90.26	2	88.10	86.20	0.1	1,825	0.01%
2022/06/15	2	87.60	2	90.85	91.00	0	1,818	0.00%
2022/06/14	2	86.95	2	88.60	88.50	0	1,838	0.00%
2022/06/10	0	0.00	0	93.10	93.40	0	1,872	0.00%
2022/06/08	1	93.20	2.4	93.12	92.90	-1.4	1,988	-0.07%
2022/06/07	3	94.53	0	0.00	94.60	3	1,983	0.15%
2022/06/06	1	96.20	9	96.04	96.70	-8	1,972	-0.41%
2022/06/02	5	94.84	0	0.00	94.10	5	1,939	0.26%
2022/06/01	8	95.34	4	95.05	95.40	4	1,958	0.20%
2022/05/31	4	93.43	5	93.80	94.40	-1	1,934	-0.05%
2022/05/27	0	88.50	1	85.30	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	1	84.50	84.10	-1	1,914	-0.05%
2022/05/24	0	84.40	0	0.00	83.60	0	1,972	0.00%
2022/05/20	0	0.00	10	86.71	87.80	-10	1,996	-0.50%
2022/05/19	1	87.90	1	84.10	88.00	0	1,989	0.00%
2022/05/18	1.2	88.40	1	89.60	88.00	0.2	2,001	0.01%
2022/05/17	1	88.30	0	85.70	88.80	1	1,971	0.05%
2022/05/12	0	0.00	2	82.85	81.30	-2	2,035	-0.10%
2022/05/11	0	82.10	0	0.00	83.40	0	2,082	0.00%
2022/05/06	0	81.20	0	0.00	82.10	0	2,175	0.00%
2022/04/29	0	85.80	0	0.00	84.00	0	2,152	0.00%
2022/04/27	4.1	83.35	2.3	83.97	83.10	1.8	2,167	0.08%
2022/04/26	0.1	90.20	0	0.00	89.80	0.1	2,145	0.00%
2022/04/25	0	0.00	0	92.80	92.10	0	2,135	0.00%
2022/04/22	0.1	93.40	0	0.00	94.00	0.1	2,131	0.00%
2022/04/20	0	0.00	0	91.10	90.60	0	2,184	0.00%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0	0.00	3.2	92.69	91.50	-3.2	2,333	-0.14%
2022/04/15	1	94.40	3	95.03	94.40	-2	2,345	-0.09%
2022/04/14	0	97.80	0	0.00	97.80	0	2,434	0.00%
2022/04/13	0	0.00	1	98.10	98.00	-1	2,452	-0.04%
2022/04/12	1	97.00	1.2	97.27	97.60	-0.2	2,501	-0.01%
2022/04/11	0	96.00	0.1	97.70	95.00	-0.1	2,500	0.00%
2022/04/08	1	97.00	1.3	97.43	97.60	-0.3	2,513	-0.01%
2022/04/07	3	95.07	3	95.63	95.70	0	2,509	0.00%
2022/04/06	0	98.40	0	0.00	98.40	0	2,477	0.00%
2022/04/01	2.1	98.62	1	98.90	98.80	1.1	2,510	0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/29	1	101.50	1	103.00	103.00	0	2,559	0.00%
2022/03/25	0.3	102.00	0	0.00	103.00	0.3	2,609	0.01%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/22	1	101.00	2	101.00	101.50	-1	2,738	-0.04%
2022/03/21	2	101.25	1	105.00	101.50	1	2,741	0.04%
2022/03/18	0	0.00	1	102.50	102.50	-1	2,723	-0.04%
2022/03/17	2.1	99.90	0.1	99.30	101.50	2	2,748	0.07%
2022/03/16	1.1	96.36	1.1	95.23	98.00	0	2,722	0.00%
2022/03/15	0	0.00	1	97.70	93.50	-1	2,697	-0.04%
2022/03/14	3	97.47	0.2	96.30	97.70	2.8	2,684	0.10%
2022/03/11	6	98.53	3.6	99.37	98.20	2.4	2,642	0.09%
2022/03/10	1.2	102.58	1	104.00	103.00	0.2	2,574	0.01%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	1	100.00	1	100.50	99.60	0	2,604	0.00%
2022/03/07	1	101.50	0.2	102.50	101.50	0.8	2,589	0.03%
2022/03/04	1.2	106.13	2	106.00	106.00	-0.8	2,595	-0.03%
2022/03/03	1.4	108.80	4	111.00	110.00	-2.6	2,628	-0.10%
2022/03/02	2	105.75	1	105.50	107.00	1	2,610	0.04%
2022/02/24	4.2	100.81	0	0.00	101.00	4.2	2,723	0.15%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	1	104.03	0	0.00	104.50	1	2,759	0.04%
2022/02/18	6.2	109.53	0	0.00	110.00	6.2	2,858	0.22%
2022/02/17	0.1	110.00	0	0.00	111.50	0.1	2,913	0.00%
2022/02/15	1	109.50	1	109.50	107.50	0	2,937	0.00%
2022/02/14	1.3	109.84	5	108.50	108.50	-3.7	2,902	-0.13%
2022/02/11	7.1	113.92	0.4	113.50	113.50	6.7	2,876	0.23%
2022/02/10	0	115.00	0	0.00	118.00	0	2,850	0.00%
2022/02/09	11	114.00	11	113.36	114.50	0	2,845	0.00%
2022/02/07	0.1	114.54	1	113.00	115.00	-0.9	2,876	-0.03%
2022/01/26	1.1	116.55	8	116.00	116.50	-6.9	2,887	-0.24%
2022/01/25	0	0.00	0.1	117.00	116.50	-0.1	2,991	0.00%
2022/01/24	21	113.77	21	118.38	118.50	0	3,051	0.00%
2022/01/21	0	118.00	0	0.00	117.00	0	3,215	0.00%
2022/01/20	1	120.50	0	0.00	121.50	1	3,291	0.03%
2022/01/18	11.2	125.21	0	0.00	122.00	11.2	3,646	0.31%
2022/01/17	0.1	124.92	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	0	0.00	0	121.50	123.00	0	3,713	0.00%
2022/01/13	2	119.51	42	117.61	119.50	-40	3,747	-1.07%
2022/01/12	31.2	119.56	1.1	122.36	119.00	30.1	3,707	0.81%
2022/01/11	2.2	126.52	1.1	126.09	125.50	1.1	3,610	0.03%
2022/01/10	0	130.00	1	130.50	130.50	-1	3,587	-0.03%
2022/01/07	36.4	129.98	0	0.00	130.50	36.4	3,580	1.02%
2022/01/06	1.2	136.05	0	0.00	136.00	1.2	3,506	0.03%
2022/01/05	1.1	140.93	2	138.75	138.50	-1	3,510	-0.03%
2022/01/04	0	144.00	1	143.50	144.50	-1	3,482	-0.03%
2022/01/03	2	144.00	4	144.25	143.50	-2	3,523	-0.06%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	0.2	142.00	0	0.00	142.00	0.2	3,609	0.01%
2021/12/28	2.2	143.28	0	0.00	143.00	2.2	3,672	0.06%
2021/12/27	0	142.50	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	0.6	142.48	21	142.24	141.50	-20.4	3,727	-0.55%
2021/12/23	2	140.25	31	140.35	141.00	-29	3,746	-0.77%
2021/12/22	50	139.59	0	0.00	139.50	50	3,769	1.33%
2021/12/21	1	136.50	0.3	137.00	137.50	0.8	3,741	0.02%
2021/12/20	1.2	134.04	3	133.33	133.50	-1.8	3,731	-0.05%
2021/12/17	5.2	136.14	0	0.00	137.50	5.2	3,723	0.14%
2021/12/16	0	0.00	1.8	141.69	142.50	-1.8	3,647	-0.05%
2021/12/14	3.5	139.24	0.4	140.00	139.50	3.1	3,746	0.08%
2021/12/13	2	144.75	2	145.25	144.00	0	3,887	0.00%
2021/12/10	0.1	143.12	0	142.50	141.50	0.1	4,011	0.00%
2021/12/09	0.1	145.00	1	147.00	144.00	-0.9	4,040	-0.02%
2021/12/08	2.1	147.18	1	148.50	145.00	1.1	4,087	0.03%
2021/12/07	1	146.01	0	0.00	146.00	1	4,097	0.02%
2021/12/06	0.1	145.00	0	145.00	144.00	0.1	4,114	0.00%
2021/12/03	1	146.99	0	0.00	146.00	1	4,183	0.02%
2021/12/02	5.1	145.49	0	144.50	146.00	5	4,229	0.12%
2021/12/01	1	146.00	1	146.50	146.50	0	4,262	0.00%
2021/11/30	2.3	149.02	1	150.50	147.00	1.3	4,382	0.03%
2021/11/29	3.2	146.00	3	147.96	147.00	0.2	4,439	0.00%
2021/11/26	0.3	143.84	1	143.00	145.00	-0.7	4,498	-0.02%
2021/11/25	1.1	149.28	4	152.13	148.00	-2.9	4,473	-0.06%
2021/11/24	8.1	149.26	2.5	149.30	149.00	5.6	4,490	0.12%
2021/11/23	11.3	154.30	0.2	152.00	151.00	11.1	4,467	0.25%
2021/11/22	2	157.99	4	155.88	156.00	-2	4,482	-0.04%
2021/11/19	3.1	159.10	1.6	158.00	156.00	1.5	4,636	0.03%
2021/11/18	5.1	157.68	5.3	156.32	156.00	-0.2	4,675	0.00%
2021/11/17	7.1	156.70	17	156.85	157.50	-9.9	4,698	-0.21%
2021/11/16	7.1	154.23	11.2	153.93	154.50	-4.1	4,643	-0.09%
2021/11/15	2	152.00	1	153.50	151.50	1	4,594	0.02%
2021/11/12	0.1	153.00	8	153.44	152.50	-8	4,614	-0.17%
2021/11/11	3.4	151.44	0	0.00	150.00	3.4	4,616	0.07%
2021/11/10	1	151.50	1	149.00	151.50	0	4,664	0.00%
2021/11/09	0.2	149.50	0	0.00	148.50	0.2	4,682	0.00%
2021/11/08	0	0.00	1	149.00	149.00	-1	4,654	-0.02%
2021/11/05	3	151.00	0	0.00	152.00	3	4,661	0.06%
2021/11/04	19	150.39	5.1	150.11	150.00	13.9	4,693	0.30%
2021/11/03	0.1	155.50	3	162.00	155.00	-2.9	4,630	-0.06%
2021/11/02	6.4	159.25	7.1	155.43	154.00	-0.7	4,621	-0.02%
2021/11/01	38.7	160.38	3.1	160.16	161.00	35.7	4,584	0.78%
2021/10/29	10	162.95	46.1	162.26	159.50	-36.1	4,642	-0.78%
2021/10/28	18.1	158.92	14.2	158.64	158.50	3.9	4,492	0.09%
2021/10/27	28.7	157.04	29.2	157.86	161.50	-0.4	4,457	-0.01%
2021/10/26	0	149.00	32.4	147.07	149.00	-32.4	4,249	-0.76%
2021/10/22	6	138.42	3	140.33	140.00	3	4,315	0.07%
2021/10/21	54.2	146.67	43	146.36	143.50	11.2	4,357	0.26%
2021/10/20	3	144.00	4	144.00	143.50	-1	4,338	-0.02%
2021/10/19	22	142.48	0	0.00	143.00	22	4,470	0.49%
2021/10/18	0.1	140.19	0	0.00	139.00	0.1	4,745	0.00%
2021/10/15	0	140.00	1	140.50	140.00	-1	4,962	-0.02%
2021/10/14	1	136.00	0	0.00	136.00	1	5,063	0.02%
2021/10/13	1.1	134.45	1	135.50	133.50	0.1	5,126	0.00%
2021/10/12	2	138.00	0.1	137.50	136.50	1.9	5,191	0.04%
2021/10/08	1	145.00	3	145.67	142.00	-2	5,281	-0.04%
2021/10/07	4	141.76	3	141.33	141.50	1	5,378	0.02%
2021/10/06	2.1	137.64	2	139.00	137.50	0.1	5,607	0.00%
2021/10/05	6	134.84	1.2	138.04	138.50	4.9	5,874	0.08%
2021/10/04	1	133.97	1.1	136.59	132.00	-0.1	6,024	0.00%
2021/10/01	6.1	137.57	1	139.00	136.50	5.1	6,243	0.08%
2021/09/30	4	140.63	2	140.00	143.50	2	6,511	0.03%
2021/09/29	5.2	140.33	8.1	140.52	140.50	-3	6,543	-0.05%
2021/09/28	1.2	145.65	0.2	147.50	148.00	1	6,625	0.02%
2021/09/27	0.2	152.50	0	0.00	149.50	0.2	6,785	0.00%
2021/09/24	0.1	151.50	0	0.00	150.50	0.1	6,839	0.00%
2021/09/23	1	151.96	1	150.50	150.00	0	6,992	0.00%
2021/09/22	2.3	147.97	1	151.00	149.50	1.3	7,012	0.02%
2021/09/17	2	148.02	3	149.00	150.50	-1	7,006	-0.01%
2021/09/16	9.4	145.84	0.2	146.50	144.50	9.1	7,056	0.13%
2021/09/15	9.2	151.12	3	149.50	150.00	6.2	7,098	0.09%
2021/09/14	0.1	160.00	0	0.00	159.50	0.1	7,042	0.00%
2021/09/13	4.1	160.71	2.3	158.33	157.00	1.8	7,067	0.03%
2021/09/10	0.1	163.67	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	0.3	167.38	1	164.00	165.00	-0.7	7,066	-0.01%
2021/09/08	0.2	164.50	0.2	164.50	164.00	0	7,095	0.00%
2021/09/07	1.1	166.03	2	167.00	165.00	-0.9	7,193	-0.01%
2021/09/06	3.2	171.50	1.2	171.58	172.00	2	7,207	0.03%
2021/09/03	6.1	175.56	0	0.00	174.00	6.1	7,311	0.08%
2021/09/02	3.2	176.23	5.4	174.55	175.00	-2.3	7,603	-0.03%
2021/09/01	3	174.16	5	173.10	175.00	-2	7,580	-0.03%
2021/08/31	0	167.00	0.1	168.00	168.50	0	7,481	0.00%
2021/08/30	3.2	168.52	0.7	169.93	166.00	2.5	7,499	0.03%
2021/08/27	2.7	170.13	4.3	169.73	170.50	-1.6	7,502	-0.02%
2021/08/26	1.5	168.10	2.3	170.16	170.50	-0.8	7,514	-0.01%
2021/08/25	14.3	168.74	14.8	168.11	170.00	-0.5	7,537	-0.01%
2021/08/24	2.9	157.03	4.3	161.37	162.00	-1.3	7,398	-0.02%
2021/08/23	1.7	153.87	8.2	155.23	155.00	-6.5	7,405	-0.09%
2021/08/20	0.2	141.79	0	0.00	145.00	0.2	7,416	0.00%
2021/08/19	0	0.00	1.1	144.45	144.50	-1.1	7,559	-0.01%
2021/08/18	5	148.50	4.2	147.84	150.00	0.8	7,845	0.01%
2021/08/17	1.3	147.08	0.1	146.37	145.50	1.1	7,965	0.01%
2021/08/16	1.2	145.65	0	0.00	147.50	1.2	7,970	0.01%
2021/08/13	4	148.75	1.5	146.02	145.00	2.6	7,943	0.03%
2021/08/12	2	153.75	3.3	153.12	153.50	-1.3	7,946	-0.02%
2021/08/11	0.4	153.07	0	0.00	152.00	0.4	8,010	0.01%
2021/08/10	2.2	152.28	1.2	155.22	154.00	1	8,085	0.01%
2021/08/09	5.1	159.81	5.2	161.21	158.50	0	8,142	0.00%
2021/08/06	0.3	162.52	7.2	163.31	162.50	-6.8	8,227	-0.08%
2021/08/05	0.5	163.74	0.5	164.38	163.50	0	8,291	0.00%
2021/08/04	3.6	165.18	23.4	165.13	165.50	-19.8	8,341	-0.24%
2021/08/03	5.5	162.59	0.2	163.05	162.00	5.3	8,289	0.06%
2021/08/02	3.2	161.24	1	167.00	161.50	2.2	8,306	0.03%
2021/07/30	23.1	168.79	2.4	165.88	164.00	20.8	8,322	0.25%
2021/07/29	4.4	163.58	6.6	165.62	167.00	-2.2	8,323	-0.03%
2021/07/28	3.7	163.41	5.6	167.13	165.00	-1.9	8,391	-0.02%
2021/07/27	9.5	172.45	5	173.45	169.50	4.5	8,463	0.05%
2021/07/26	0.4	178.66	2.2	178.55	177.50	-1.8	8,524	-0.02%
2021/07/23	13.6	179.80	15.6	176.34	176.00	-1.9	8,542	-0.02%
2021/07/22	18.3	187.80	14.1	186.31	183.50	4.2	8,500	0.05%
2021/07/21	9.5	183.13	15.2	184.03	187.50	-5.7	8,323	-0.07%
2021/07/20	5.1	175.46	5.3	176.33	173.50	-0.3	8,132	0.00%
2021/07/19	2.2	180.73	5.2	181.57	181.00	-3.1	8,090	-0.04%
2021/07/16	5.3	180.16	5.1	178.84	178.00	0.1	8,076	0.00%
2021/07/15	3.1	185.03	0	188.00	186.00	3.1	8,031	0.04%
2021/07/14	10.1	184.19	12.6	185.57	187.00	-2.5	7,974	-0.03%
2021/07/13	14.2	189.37	6.1	185.67	181.50	8.1	7,875	0.10%
2021/07/12	8.1	181.77	19.9	183.92	187.00	-11.8	7,644	-0.15%
2021/07/09	2.1	173.22	10.2	172.67	171.00	-8.2	7,354	-0.11%
2021/07/08	9.3	169.31	9	170.49	170.00	0.3	7,228	0.00%
2021/07/07	2.8	165.81	10.4	166.05	167.50	-7.6	7,034	-0.11%
2021/07/06	2	161.50	1.1	162.77	160.50	0.9	6,822	0.01%
2021/07/05	13.2	161.58	10.2	165.43	161.50	3	6,856	0.04%
2021/07/02	12.2	158.28	17.4	159.71	160.50	-5.2	6,846	-0.08%
2021/07/01	2.4	150.72	5.2	152.35	150.00	-2.8	6,993	-0.04%
2021/06/30	3.1	156.97	4.2	157.73	155.50	-1.1	6,981	-0.02%
2021/06/29	2.3	156.41	1.8	155.58	154.00	0.5	6,883	0.01%
2021/06/28	2.7	156.69	1.1	155.92	156.50	1.6	6,977	0.02%
2021/06/25	3.2	157.53	4.1	157.74	155.00	-1	6,965	-0.01%
2021/06/24	11.6	156.14	9.8	156.42	155.50	1.8	6,906	0.03%
2021/06/23	1.5	152.31	2	151.75	152.00	-0.5	6,737	-0.01%
2021/06/22	2	150.00	3.5	150.37	148.50	-1.5	6,674	-0.02%
2021/06/21	1.3	147.41	6.1	148.67	149.50	-4.8	6,650	-0.07%
2021/06/18	2	149.50	1.1	151.05	149.00	1	6,656	0.01%
2021/06/17	1	150.00	2.6	149.20	151.00	-1.6	6,696	-0.02%
2021/06/16	9.3	150.62	4	150.91	148.50	5.3	6,684	0.08%
2021/06/15	2.9	150.51	4.5	150.40	151.00	-1.6	6,544	-0.02%
2021/06/11	4.1	149.52	3.5	149.68	147.00	0.7	6,582	0.01%
2021/06/10	18.1	149.24	414.3	150.60	147.00	-396.2	6,566	-6.03%	大賣/鉅額交易
2021/06/09	1.3	140.77	2.2	140.73	141.00	-0.9	6,218	-0.02%
2021/06/08	0.1	139.00	0	0.00	138.00	0.1	6,244	0.00%
2021/06/07	3	137.34	4.1	138.48	138.50	-1	6,302	-0.02%
2021/06/04	0.1	139.00	0.4	139.01	140.00	-0.3	6,304	0.00%
2021/06/03	2.1	137.76	3.2	138.07	137.50	-1.1	6,390	-0.02%
2021/06/02	39.2	138.34	5.5	138.31	136.00	33.7	6,376	0.53%
2021/06/01	5	143.90	6.1	143.00	143.00	-1.1	6,310	-0.02%
2021/05/28	0.1	139.33	2.2	140.50	141.50	-2.1	6,278	-0.03%
2021/05/27	13.1	138.26	5	141.00	138.00	8.1	6,266	0.13%
2021/05/26	18.4	137.21	16	138.47	135.50	2.4	6,186	0.04%
2021/05/25	2	131.25	7	132.50	135.00	-5	5,925	-0.08%
2021/05/24	1	123.41	1	122.50	123.00	0	5,848	0.00%
2021/05/21	0	0.00	2	120.00	122.00	-2	5,878	-0.03%
2021/05/19	6	119.58	0	0.00	121.50	6	6,021	0.10%
2021/05/18	1	121.06	107	122.05	123.00	-106	6,011	-1.76%	大賣/鉅額交易
2021/05/17	3.1	115.64	3.1	115.53	117.00	0	6,035	0.00%
2021/05/14	2.4	119.67	2	123.65	116.00	0.4	6,001	0.01%
2021/05/13	6.8	114.94	9.9	116.81	121.50	-3.1	6,052	-0.05%
2021/05/12	3.9	113.89	5.3	110.28	113.00	-1.5	6,237	-0.02%
2021/05/11	2.5	120.41	0.3	121.34	119.00	2.2	6,303	0.04%
2021/05/10	2.1	129.53	0.2	131.75	129.50	1.9	6,376	0.03%
2021/05/07	1.1	131.86	3.5	133.91	134.50	-2.4	6,490	-0.04%
2021/05/06	0.8	125.20	3.1	126.60	124.00	-2.3	6,531	-0.03%
2021/05/05	4	130.63	3	128.67	127.00	1	6,646	0.02%
2021/05/04	5.8	129.81	10.7	130.02	129.00	-4.9	6,867	-0.07%
2021/05/03	14.8	145.31	2.2	149.58	141.50	12.6	7,454	0.17%
2021/04/29	4.3	156.85	1	156.00	156.00	3.3	7,692	0.04%
2021/04/28	1.2	161.26	2	159.75	158.00	-0.9	7,845	-0.01%
2021/04/27	4	157.25	6.1	157.67	159.00	-2.1	7,982	-0.03%
2021/04/26	1.1	152.00	3.1	152.50	152.00	-2	8,109	-0.02%
2021/04/23	4.4	149.56	0.1	151.50	152.00	4.3	8,168	0.05%
2021/04/22	4.7	151.83	3	151.00	148.50	1.7	8,232	0.02%
2021/04/21	1.1	156.14	0	0.00	156.00	1.1	8,435	0.01%
2021/04/20	2.5	158.30	1	159.00	159.00	1.5	8,825	0.02%
2021/04/19	3.2	156.44	1	155.00	158.00	2.2	9,012	0.02%
2021/04/16	3	153.50	0	0.00	152.50	3	9,471	0.03%
2021/04/15	1	153.52	0	0.00	156.00	1	9,474	0.01%
2021/04/14	5.1	154.49	3	154.00	155.00	2.1	9,509	0.02%
2021/04/13	7.3	160.13	3	162.16	158.50	4.3	9,638	0.04%
2021/04/12	9.2	165.96	2	168.00	163.00	7.2	9,678	0.07%
2021/04/09	11.1	165.68	4	168.02	164.00	7.1	9,762	0.07%
2021/04/08	13.3	168.86	7.1	169.79	166.50	6.2	9,878	0.06%
2021/04/07	506.4	169.94	19	167.00	165.50	487.4	9,876	4.94%	大買/鉅額交易
2021/04/06	6.3	155.24	1	156.00	157.00	5.3	9,798	0.05%
2021/04/01	2.4	155.64	7.1	157.55	153.00	-4.7	10,358	-0.05%
2021/03/31	11.5	154.66	6.2	154.81	156.00	5.3	10,433	0.05%
2021/03/29	0.1	147.20	2.1	146.93	147.50	-2.1	10,529	-0.02%
2021/03/26	1	145.00	1	143.00	145.50	0	10,544	0.00%
2021/03/24	1	143.51	2	145.00	142.50	-1	10,613	-0.01%
2021/03/23	0	142.88	6	142.00	142.50	-6	10,681	-0.06%
2021/03/22	4	141.75	3.1	141.05	141.00	0.9	10,744	0.01%
2021/03/19	7	145.07	9	145.33	144.50	-2	10,707	-0.02%
2021/03/18	0.2	148.48	1	148.00	148.00	-0.8	10,725	-0.01%
2021/03/17	4	148.37	6	147.92	146.00	-2	10,821	-0.02%
2021/03/16	21.3	145.35	22	146.05	146.50	-0.7	10,811	-0.01%
2021/03/15	8.1	147.59	2	150.00	147.50	6.1	10,953	0.06%
2021/03/12	4.1	151.28	2	154.00	152.00	2.1	10,983	0.02%
2021/03/11	4.1	149.75	0	0.00	150.50	4.1	11,073	0.04%
2021/03/10	3	150.00	1	151.50	148.00	2	11,186	0.02%
2021/03/09	25.1	147.66	31	143.44	149.50	-5.9	11,559	-0.05%
2021/03/08	6.1	156.12	2.3	153.00	152.50	3.8	12,197	0.03%
2021/03/05	2	155.01	3	157.00	156.50	-1	12,262	-0.01%
2021/03/04	2	158.75	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	162.00	3.1	160.46	163.00	-2.1	12,440	-0.02%
2021/03/02	0.2	162.54	3	163.67	161.00	-2.8	12,817	-0.02%
2021/02/26	7	160.57	5.3	160.37	159.50	1.7	12,899	0.01%
2021/02/25	5	168.00	0	0.00	166.00	5	12,939	0.04%
2021/02/24	9.5	171.15	13	169.23	166.50	-3.5	13,244	-0.03%
2021/02/23	14.3	167.99	11	167.77	167.50	3.3	13,435	0.02%
2021/02/22	4	171.38	19	169.47	171.00	-15	13,582	-0.11%
2021/02/19	26.1	165.22	24.1	165.74	167.00	2	13,916	0.01%
2021/02/18	9	162.44	44	163.13	164.50	-35	14,899	-0.23%
2021/02/17	22.1	162.23	8	162.06	164.50	14.1	15,466	0.09%
2021/02/05	27.2	157.82	22	158.61	156.00	5.2	15,559	0.03%
2021/02/04	16.3	158.39	6	158.92	159.50	10.3	15,583	0.07%
2021/02/03	31	167.61	32	166.25	163.00	-1	15,439	-0.01%
2021/02/02	27	160.85	32	161.25	168.00	-5	15,199	-0.03%
2021/02/01	9	151.84	23	153.39	155.50	-14	15,066	-0.09%
2021/01/29	20.1	161.85	7	160.29	155.00	13.1	14,987	0.09%
2021/01/28	14	162.29	6	162.17	160.00	8	14,856	0.05%
2021/01/27	19	166.55	17.3	166.80	166.50	1.7	14,893	0.01%
2021/01/26	14.1	167.53	22.1	166.69	163.00	-7.9	14,728	-0.05%
2021/01/25	55.7	172.20	38	169.74	167.00	17.7	14,401	0.12%
2021/01/22	318.2	159.95	328.1	163.66	166.00	-10	13,660	-0.07%	大買/大賣/
2021/01/21	4.1	151.25	32	151.94	151.00	-28	13,328	-0.21%
2021/01/20	18	149.47	15.3	149.27	146.50	2.7	13,151	0.02%
2021/01/19	15.1	149.57	21	149.93	150.00	-5.9	12,974	-0.05%
2021/01/18	8.2	141.22	4.2	140.72	142.50	4	12,790	0.03%
2021/01/15	17	144.44	17.1	144.12	142.50	-0.1	12,768	0.00%
2021/01/14	24.1	150.48	16	151.59	146.00	8.1	12,692	0.06%
2021/01/13	23.2	144.96	19	148.82	149.00	4.2	12,473	0.03%
2021/01/12	29	144.64	21.4	141.07	140.00	7.6	12,074	0.06%
2021/01/11	65	142.25	66.1	143.64	144.50	-1	11,881	-0.01%
2021/01/08	0	0.00	1.1	132.52	134.00	-1.1	11,457	-0.01%
2021/01/07	17.1	133.82	2	133.50	132.50	15.1	11,486	0.13%
2021/01/06	17.4	134.65	20	134.83	133.50	-2.6	11,728	-0.02%
2021/01/05	12.1	137.21	4	138.00	138.50	8.1	11,645	0.07%
2021/01/04	5	134.90	17	137.53	138.50	-12	11,776	-0.10%
2020/12/31	31	139.42	40.1	138.49	135.00	-9.1	11,690	-0.08%
2020/12/30	35.2	137.72	24.2	137.98	137.00	11.1	11,732	0.09%
2020/12/29	23	136.78	7.1	136.44	136.50	15.9	11,841	0.13%
2020/12/28	50.3	135.85	70	135.84	138.00	-19.7	11,835	-0.17%
2020/12/25	36	128.90	4.2	128.31	131.00	31.9	11,339	0.28%
2020/12/24	3.1	128.36	16.2	127.71	127.00	-13	11,406	-0.11%
2020/12/23	7.2	125.29	6	126.17	128.00	1.2	11,591	0.01%
2020/12/22	2	125.24	1	126.49	122.00	1	11,699	0.01%
2020/12/21	0.1	123.67	5	122.80	126.00	-4.9	11,830	-0.04%
2020/12/18	6	124.50	4.2	123.19	123.00	1.8	11,962	0.02%
2020/12/17	2.2	124.64	69	124.88	125.50	-66.8	12,014	-0.56%
2020/12/16	66	123.37	3	124.17	123.50	63	12,000	0.52%
2020/12/15	10	120.10	5	119.00	119.00	5	12,041	0.04%
2020/12/14	6	123.00	6.2	121.67	121.00	-0.2	12,254	0.00%
2020/12/11	9	123.44	23.1	122.79	121.50	-14.1	12,564	-0.11%
2020/12/10	11	125.55	1	125.50	125.00	10	12,969	0.08%
2020/12/09	26	128.88	81	128.83	128.50	-55	13,476	-0.41%
2020/12/08	3.1	123.55	0	0.00	124.50	3.1	13,588	0.02%
2020/12/07	14.2	124.15	18	123.67	123.00	-3.8	13,556	-0.03%
2020/12/04	12.2	127.25	5	128.80	129.00	7.2	13,392	0.05%
2020/12/03	32	132.28	20	132.25	128.00	12	13,218	0.09%
2020/12/02	23	130.39	35	129.86	131.00	-12	12,834	-0.09%
2020/12/01	4	122.38	6	120.75	123.50	-2	12,089	-0.02%
2020/11/30	2.1	121.54	1	123.00	121.50	1.1	12,080	0.01%
2020/11/27	2	124.00	11	122.55	122.00	-9	11,996	-0.08%
2020/11/26	16	123.66	113	123.14	124.50	-97	11,870	-0.82%	大賣/
2020/11/25	10	118.50	54	119.97	117.00	-44	11,431	-0.38%
2020/11/24	42	120.61	9.1	120.62	120.50	32.9	11,304	0.29%
2020/11/23	138	122.91	204.1	127.46	122.00	-66.1	11,216	-0.59%	大買/大賣/
2020/11/20	220	123.93	26	123.94	126.00	194	10,951	1.77%	大買/鉅額交易
2020/11/19	3	121.00	9	120.22	121.00	-6	10,676	-0.06%
2020/11/18	128	118.77	320	119.95	121.50	-192	10,487	-1.83%	大買/大賣/鉅額交易
2020/11/17	271.2	119.66	55.5	122.53	118.50	215.7	10,075	2.14%	大買/鉅額交易
2020/11/16	15	115.97	29.5	116.44	119.00	-14.5	9,131	-0.16%
2020/11/13	302	107.01	303.1	107.08	108.50	-1.1	8,563	-0.01%	大買/大賣/
2020/11/12	0.1	105.00	2	105.25	104.50	-1.9	8,433	-0.02%
2020/11/11	0	0.00	2.1	102.52	102.50	-2.1	8,359	-0.03%
2020/11/10	6	101.17	0	0.00	100.50	6	8,369	0.07%
2020/11/09	5	104.50	2.1	104.48	104.00	2.9	8,364	0.03%
2020/11/06	2	104.00	2.1	103.50	103.00	-0.1	8,358	0.00%
2020/11/05	0	0.00	1	101.50	103.00	-1	8,347	-0.01%
2020/11/04	7.1	103.28	57	103.89	102.50	-49.9	8,368	-0.60%
2020/11/03	52	101.40	51	101.00	100.50	1	8,487	0.01%
2020/11/02	10	98.50	3	99.40	99.50	7	8,522	0.08%
2020/10/30	1	99.40	10	99.54	98.50	-9	8,509	-0.11%
2020/10/29	11	100.45	53	100.58	100.50	-42	8,513	-0.49%
2020/10/28	81	102.93	40	103.00	102.00	41	8,516	0.48%
2020/10/27	61	103.23	65	104.05	104.50	-4	8,513	-0.05%
2020/10/26	1	103.00	0	0.00	102.00	1	8,498	0.01%
2020/10/23	41	102.99	43	103.45	104.00	-2	8,564	-0.02%
2020/10/22	23	102.33	21	100.98	101.00	2	8,547	0.02%
2020/10/21	0	0.00	2	103.00	102.50	-2	8,582	-0.02%
2020/10/20	10	103.00	0	0.00	102.50	10	8,585	0.12%
2020/10/19	2	102.50	7	102.57	103.00	-5	8,628	-0.06%
2020/10/16	8	102.75	6	103.50	101.00	2	8,639	0.02%
2020/10/15	3	104.00	3	103.67	103.50	0	8,629	0.00%
2020/10/14	11	108.05	19	108.74	105.00	-8	8,754	-0.09%
2020/10/13	3	104.33	0	0.00	106.00	3	8,527	0.04%
2020/10/12	32	103.25	87	105.02	106.00	-55	8,498	-0.65%
2020/10/08	6	102.08	25	101.76	101.00	-19	8,424	-0.23%
2020/10/07	7	104.21	4	105.00	102.50	3	8,470	0.04%
2020/10/06	419	104.97	490	104.91	104.50	-71	8,478	-0.84%	大買/大賣/
2020/10/05	82	102.86	217	102.81	103.50	-135	8,798	-1.53%	大賣/鉅額交易
2020/09/30	47	100.26	56	100.84	101.50	-9	9,160	-0.10%
2020/09/29	151	101.04	154	101.30	101.00	-3	9,258	-0.03%	大買/大賣/
2020/09/28	287	99.64	69	99.18	102.00	218	9,259	2.35%	大買/鉅額交易
2020/09/25	31	96.97	35	97.50	94.60	-4	9,281	-0.04%
2020/09/24	11	98.79	7	98.61	97.10	4	9,450	0.04%
2020/09/23	14	99.84	140	99.61	102.00	-126	9,534	-1.32%	大賣/鉅額交易
2020/09/22	112	97.39	37	96.30	98.00	75	9,348	0.80%	大買/
2020/09/21	2	99.55	16	99.06	97.40	-14	9,295	-0.15%
2020/09/18	2	99.10	26	99.83	98.60	-24	9,229	-0.26%
2020/09/17	50	101.53	36	102.17	100.00	14	9,114	0.15%
2020/09/16	75	101.08	53	100.72	100.00	22	8,922	0.25%
2020/09/15	78	99.23	52	100.27	102.00	26	8,637	0.30%
2020/09/14	57	99.16	53	99.40	96.70	4	8,137	0.05%
2020/09/11	28	92.91	32	92.90	95.30	-4	7,562	-0.05%
2020/09/10	1	89.30	2	89.65	89.20	-1	7,233	-0.01%
2020/09/09	2	88.20	2	88.40	89.00	0	7,201	0.00%
2020/09/08	4	87.60	5	87.96	88.20	-1	7,241	-0.01%
2020/09/07	2	88.30	3	89.07	87.40	-1	7,315	-0.01%
2020/09/04	5	86.30	6	87.13	87.40	-1	7,363	-0.01%
2020/09/03	2.2	90.02	2	89.00	88.00	0.2	7,371	0.00%
2020/09/02	1	86.10	5	86.84	87.30	-4	7,348	-0.05%
2020/09/01	3	85.60	5	85.28	85.10	-2	7,370	-0.03%
2020/08/31	4	86.85	5	88.16	86.30	-1	7,492	-0.01%
2020/08/28	12	86.75	4	87.40	87.20	8	7,879	0.10%
2020/08/27	1	88.50	1	88.30	88.10	0	7,968	0.00%
2020/08/26	2	89.05	21	89.09	89.50	-19	8,010	-0.24%
2020/08/25	1	84.90	0	0.00	85.00	1	7,989	0.01%
2020/08/24	0	0.00	16	83.91	85.00	-16	8,016	-0.20%
2020/08/21	5	82.94	7	82.93	84.50	-2	8,076	-0.02%
2020/08/20	25	80.84	5	82.02	81.50	20	8,083	0.25%
2020/08/19	2	86.20	0	0.00	86.20	2	8,041	0.02%
2020/08/18	4	89.00	2	90.00	88.80	2	8,071	0.02%
2020/08/17	2	91.75	3	92.60	91.70	-1	8,058	-0.01%
2020/08/14	3	92.20	4	92.65	92.60	-1	8,104	-0.01%
2020/08/13	11	92.50	0	0.00	91.60	11	8,157	0.13%
2020/08/12	3.5	93.14	2	93.45	93.10	1.5	8,303	0.02%
2020/08/11	4	95.33	4	96.58	94.60	0	8,348	0.00%
2020/08/10	9	98.01	0	0.00	96.10	9	8,378	0.11%
2020/08/07	39	100.39	40	99.97	98.50	-1	8,401	-0.01%
2020/08/05	4	97.20	1	98.00	97.50	3	8,329	0.04%
2020/08/04	1	96.60	2	96.75	96.60	-1	8,709	-0.01%
2020/08/03	3	96.37	4	98.53	96.10	-1	9,128	-0.01%
2020/07/31	0	0.00	5	96.48	97.20	-5	9,216	-0.05%
2020/07/30	0	0.00	6	94.23	94.50	-6	9,312	-0.06%
2020/07/29	1	92.70	9	93.28	93.80	-8	9,369	-0.09%
2020/07/28	11	94.42	1	91.80	91.90	10	9,396	0.11%
2020/07/27	12	96.58	0	0.00	95.90	12	9,428	0.13%
2020/07/24	13	98.98	15	98.41	96.10	-2	9,679	-0.02%
2020/07/23	3	98.77	3	99.57	98.60	0	9,680	0.00%
2020/07/22	3	98.37	0	0.00	99.10	3	9,783	0.03%
2020/07/21	7	96.83	306	97.06	97.70	-299	9,763	-3.06%	大賣/鉅額交易
2020/07/20	1	95.10	3	96.57	95.40	-2	9,771	-0.02%
2020/07/17	11	98.46	24	98.73	97.20	-13	9,794	-0.13%
2020/07/16	13	96.98	5.1	96.48	96.30	7.9	9,711	0.08%
2020/07/15	7	97.10	4	97.25	96.00	3	9,738	0.03%
2020/07/14	65	99.73	6	99.28	97.70	59	9,932	0.59%
2020/07/13	6	101.08	9	102.11	102.00	-3	9,837	-0.03%
2020/07/10	41.5	101.96	16	102.22	101.00	25.5	9,772	0.26%
2020/07/09	42	109.69	27	109.91	107.00	15	9,605	0.16%
2020/07/08	322	109.92	14	105.75	110.50	308	9,125	3.38%	大買/鉅額交易
2020/07/07	46	99.49	38	100.45	101.00	8	8,593	0.09%
2020/07/06	33	100.69	12	100.31	101.00	21	8,494	0.25%
2020/07/03	22	100.10	13	99.62	98.20	9	8,424	0.11%
2020/07/02	27	98.08	85	98.77	99.10	-58	8,282	-0.70%
2020/07/01	14	95.70	44	95.18	95.60	-30	7,965	-0.38%
2020/06/30	4	90.30	39	89.58	90.50	-35	7,750	-0.45%
2020/06/29	2	90.00	1	91.00	90.60	1	7,847	0.01%
2020/06/24	2	92.30	3	92.80	91.90	-1	7,896	-0.01%
2020/06/23	7	92.89	8	93.28	92.20	-1	8,098	-0.01%
2020/06/22	13	93.72	6	93.88	93.40	7	8,226	0.09%
2020/06/19	42	94.07	9	94.02	93.40	33	8,300	0.40%
2020/06/18	14	92.76	3	93.23	93.10	11	8,361	0.13%
2020/06/17	0	0.00	1	93.50	93.00	-1	8,467	-0.01%
2020/06/16	4	92.63	7	92.87	93.30	-3	8,585	-0.03%
2020/06/15	1	91.60	2	90.15	89.90	-1	8,755	-0.01%
2020/06/12	7	90.07	2	88.50	91.40	5	8,897	0.06%
2020/06/11	3	92.93	0	0.00	90.10	3	9,037	0.03%
2020/06/10	6	94.77	4	94.85	94.50	2	9,128	0.02%
2020/06/09	0	0.00	1	92.70	93.70	-1	9,272	-0.01%
2020/06/08	3	94.13	2	94.75	93.00	1	9,412	0.01%
2020/06/05	3	94.00	0	0.00	94.00	3	9,435	0.03%
2020/06/04	3	94.43	4	94.30	93.50	-1	9,492	-0.01%
2020/06/03	10	95.95	8	96.04	93.70	2	9,494	0.02%
2020/06/02	30	92.65	4	92.60	91.10	26	9,284	0.28%
2020/06/01	3	91.43	0	0.00	91.90	3	9,379	0.03%
2020/05/29	1	88.60	2	88.20	90.80	-1	9,702	-0.01%
2020/05/28	2	89.35	2	89.70	87.80	0	9,720	0.00%
2020/05/27	3	89.30	15	88.89	88.80	-12	9,788	-0.12%
2020/05/26	6	88.72	12	88.72	88.50	-6	9,806	-0.06%
2020/05/25	21	87.56	3	87.77	88.80	18	9,789	0.18%
2020/05/22	1	87.60	12	86.39	85.90	-11	9,781	-0.11%
2020/05/21	3	87.93	23	87.10	88.80	-20	9,752	-0.21%
2020/05/20	20	85.30	4	85.48	85.30	16	9,695	0.17%
2020/05/19	2.7	86.50	3	86.00	86.70	-0.3	9,667	0.00%
2020/05/18	7	87.56	16	87.64	85.80	-9	9,616	-0.09%
2020/05/15	8	91.85	3	92.17	91.10	5	9,483	0.05%
2020/05/14	25	93.51	1	94.20	92.30	24	9,493	0.25%
2020/05/13	4	94.33	21	93.71	95.30	-17	9,489	-0.18%
2020/05/12	49	95.50	77	95.43	93.40	-28	9,548	-0.29%
2020/05/11	75	98.97	40	99.62	97.50	35	9,540	0.37%
2020/05/08	67	94.79	43	94.60	96.10	24	9,189	0.26%
2020/05/07	15	91.06	32	91.26	91.40	-17	8,821	-0.19%
2020/05/06	59	89.77	13	90.12	89.00	46	8,781	0.52%
2020/05/05	2	88.40	5	88.86	88.50	-3	8,759	-0.03%
2020/05/04	1	88.20	2	88.50	88.50	-1	9,065	-0.01%
2020/04/30	9	92.39	5	92.88	90.60	4	9,148	0.04%
2020/04/29	66	91.79	108	93.34	91.50	-42	9,139	-0.46%	大賣/
2020/04/28	11	89.63	4.4	89.56	89.80	6.6	8,958	0.07%
2020/04/27	61	88.97	219	88.74	88.70	-158	9,014	-1.75%	大賣/鉅額交易
2020/04/24	169	87.85	30	86.80	87.60	139	8,918	1.56%	大買/鉅額交易
2020/04/23	21	87.76	0	0.00	87.00	21	8,920	0.24%
2020/04/21	31	86.50	62	87.20	86.10	-31	8,978	-0.35%
2020/04/20	13	87.92	12.6	86.76	87.90	0.5	9,018	0.00%
2020/04/17	62	88.87	21	90.02	88.10	41	8,971	0.46%
2020/04/16	22	87.29	1	87.90	87.80	21	8,827	0.24%
2020/04/15	2	87.70	6	88.02	87.80	-4	8,853	-0.05%
2020/04/14	13	86.95	20	87.45	88.00	-7	9,047	-0.08%
2020/04/13	15	85.34	2	85.30	85.30	13	9,083	0.14%
2020/04/10	12	86.63	11.1	87.35	86.20	0.9	9,123	0.01%
2020/04/09	11	87.78	8	89.01	86.50	3	9,195	0.03%
2020/04/08	51	91.08	9	90.99	89.60	42	9,340	0.45%
2020/04/07	4	88.13	13	86.62	87.30	-9	9,232	-0.10%
2020/04/06	1	80.20	14	79.77	81.20	-13	9,085	-0.14%
2020/04/01	4	78.00	30	78.17	79.50	-26	9,076	-0.29%
2020/03/31	17	78.75	33	78.63	77.90	-16	9,050	-0.18%
2020/03/30	54.5	77.17	5	75.96	78.40	49.5	9,000	0.55%
2020/03/27	7	77.24	14	77.06	75.70	-7	8,991	-0.08%
2020/03/26	2	73.90	39	74.53	75.70	-37	8,840	-0.42%
2020/03/25	22.1	75.24	13	75.05	75.70	9.1	8,754	0.10%
2020/03/24	4.1	69.04	1	69.30	69.80	3.1	8,674	0.04%
2020/03/23	13	62.73	30	63.07	63.80	-17	8,641	-0.20%
2020/03/20	68	62.96	15	61.65	63.30	53	8,804	0.60%
2020/03/19	26	58.16	25	60.99	57.60	1	8,700	0.01%
2020/03/18	40	70.16	73	64.33	64.00	-33	8,591	-0.38%
2020/03/17	31	73.97	35.2	74.64	70.50	-4.2	8,513	-0.05%
2020/03/16	16	77.88	5	79.96	75.60	11	8,509	0.13%
2020/03/13	63	79.96	56	82.13	83.50	7	8,405	0.08%
2020/03/12	10	86.01	18	88.73	87.70	-8	8,233	-0.10%
2020/03/11	8	96.49	57	95.39	92.40	-49	8,168	-0.60%
2020/03/10	26	92.54	27	91.80	95.90	-1	8,272	-0.01%
2020/03/09	5	94.04	135	94.92	92.40	-130	8,457	-1.54%	大賣/鉅額交易
2020/03/06	101	99.64	44	100.07	98.60	57	8,419	0.68%	大買/
2020/03/05	49.1	99.84	41	99.89	99.60	8.1	8,434	0.10%
2020/03/04	153	99.20	45	99.04	96.80	108	8,409	1.28%	大買/鉅額交易
2020/03/03	1	97.00	11	96.31	95.70	-10	8,435	-0.12%
2020/03/02	1	92.10	2	92.20	94.40	-1	8,804	-0.01%
2020/02/27	4	93.43	13	96.25	90.00	-9	9,012	-0.10%
2020/02/26	11	97.50	1	96.50	96.00	10	8,934	0.11%
2020/02/25	26	93.62	27	95.97	97.80	-1	8,892	-0.01%
2020/02/24	3	95.87	9	95.87	95.00	-6	8,833	-0.07%
2020/02/21	3	97.63	6	97.82	97.80	-3	8,794	-0.03%
2020/02/20	7	98.26	17	98.29	97.60	-10	8,782	-0.11%
2020/02/19	26	97.67	5	97.68	97.70	21	8,733	0.24%
2020/02/18	11	96.67	30	98.14	96.50	-19	8,702	-0.22%
2020/02/17	3	97.33	8	98.04	97.20	-5	8,639	-0.06%
2020/02/14	23	99.92	19	99.89	99.90	4	8,553	0.05%
2020/02/13	43	101.65	36	103.82	100.00	7	8,543	0.08%
2020/02/12	31	101.48	81	101.68	101.00	-50	8,589	-0.58%
2020/02/11	7	98.51	8	98.95	99.70	-1	8,629	-0.01%
2020/02/10	14	96.34	17	96.79	95.40	-3	8,773	-0.03%
2020/02/07	6	99.75	2	98.75	97.00	4	9,047	0.04%
2020/02/06	20	99.35	7	99.19	100.50	13	9,113	0.14%
2020/02/05	92	99.69	46	100.21	97.80	46	9,034	0.51%
2020/02/04	5	95.66	442	95.92	96.40	-437	8,705	-5.02%	大賣/鉅額交易
2020/02/03	12	90.23	16	93.56	94.90	-4	8,610	-0.05%
2020/01/31	23	89.93	12	91.20	91.20	11	8,511	0.13%
2020/01/30	5	89.04	2	91.65	87.30	3	8,531	0.04%
2020/01/20	430	95.79	54	95.14	96.90	376	8,456	4.45%	大買/鉅額交易
2020/01/17	1	95.00	2	94.90	94.50	-1	8,431	-0.01%
2020/01/16	4	94.83	3	94.67	95.30	1	8,427	0.01%
2020/01/15	28	96.65	27	95.94	95.80	1	8,401	0.01%
2020/01/14	12	94.40	25	93.98	95.20	-13	8,835	-0.15%
2020/01/13	8	90.30	9	90.70	90.70	-1	9,053	-0.01%
2020/01/10	5	89.48	5	89.38	89.30	0	9,268	0.00%
2020/01/09	4	91.55	1	91.00	91.80	3	9,510	0.03%
2020/01/08	55	94.24	15	92.49	90.20	40	10,031	0.40%
2020/01/07	76	98.85	1	99.90	97.60	75	10,026	0.75%
2020/01/06	1	100.00	1	100.50	100.00	0	10,400	0.00%
2020/01/03	22	101.59	20	104.00	101.50	2	10,881	0.02%
2020/01/02	2	104.00	61	102.75	105.00	-59	11,064	-0.53%
2019/12/31	2	99.65	3	99.87	99.50	-1	10,948	-0.01%
2019/12/30	17	99.77	0	0.00	99.00	17	11,076	0.15%
2019/12/27	7	101.21	2	101.00	101.50	5	11,597	0.04%
2019/12/24	22	98.60	7	99.64	98.30	15	11,747	0.13%
2019/12/23	3	101.13	20	104.50	99.90	-17	11,804	-0.14%
2019/12/20	40	104.63	11	103.55	103.50	29	11,897	0.24%
2019/12/19	55	105.38	48	104.98	105.50	7	12,162	0.06%
2019/12/18	110	107.75	41	106.37	106.00	69	12,220	0.56%	大買/
2019/12/17	43	109.27	88	108.62	109.50	-45	12,325	-0.37%
2019/12/16	1	105.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	2	107.00	103	106.70	104.50	-101	12,755	-0.79%	大賣/鉅額交易
2019/12/12	2	105.00	18	105.22	104.50	-16	13,105	-0.12%
2019/12/11	99	104.45	102	104.10	104.00	-3	13,238	-0.02%	大賣/
2019/12/10	6	101.92	20	103.00	102.00	-14	13,436	-0.10%
2019/12/09	15	103.50	0	0.00	103.50	15	13,574	0.11%
2019/12/06	105	105.45	1	107.00	105.50	104	13,831	0.75%	大買/鉅額交易
2019/12/05	37	105.24	36	104.00	104.00	1	14,405	0.01%
2019/12/04	46	106.52	26	107.65	107.50	20	14,663	0.14%
2019/12/03	34	108.06	85	107.42	108.50	-51	14,865	-0.34%
2019/12/02	105	105.23	113	109.60	106.00	-8	15,401	-0.05%	大買/大賣/
2019/11/29	92	111.54	134	113.72	111.50	-42	15,404	-0.27%	大賣/
2019/11/28	197.1	112.60	94	113.64	112.00	103.1	15,298	0.67%	大買/鉅額交易
2019/11/27	41	109.32	295	111.02	111.00	-254	14,921	-1.70%	大賣/鉅額交易
2019/11/26	231	107.63	37	107.05	108.50	194	14,529	1.34%	大買/鉅額交易
2019/11/25	6	98.33	55	99.49	98.90	-49	14,310	-0.34%
2019/11/22	0	0.00	62	97.06	97.40	-62	14,415	-0.43%
2019/11/21	115	92.48	0	0.00	94.20	115	14,551	0.79%	大買/鉅額交易
2019/11/20	19	93.18	16	93.81	94.20	3	14,664	0.02%
2019/11/19	3	97.60	0	0.00	97.50	3	14,688	0.02%
2019/11/18	11	100.14	10	103.00	101.00	1	14,718	0.01%
2019/11/15	0	0.00	20	100.50	99.90	-20	14,824	-0.13%
2019/11/13	0	0.00	78	100.69	102.00	-78	14,962	-0.52%
2019/11/12	83	97.82	10	98.10	98.10	73	15,137	0.48%
2019/11/11	52	103.97	42	106.60	103.00	10	15,473	0.06%
2019/11/08	53	110.04	130	111.71	108.50	-77	15,364	-0.50%	大賣/
2019/11/07	190	111.04	36	111.85	109.50	154	15,210	1.01%	大買/鉅額交易
2019/11/06	25	116.16	39	119.13	115.00	-14	15,132	-0.09%
2019/11/05	55	120.66	222	120.33	124.00	-167	14,872	-1.12%	大賣/鉅額交易
2019/11/04	59	113.95	120	115.38	115.00	-61	14,941	-0.41%	大賣/
2019/11/01	0	0.00	84	112.52	114.50	-84	15,078	-0.56%
2019/10/31	34	108.35	48	111.30	108.50	-14	15,118	-0.09%
2019/10/30	45	110.80	1	108.50	112.00	44	15,199	0.29%
2019/10/29	271	109.17	31	109.87	109.50	240	15,252	1.57%	大買/鉅額交易
2019/10/28	0	0.00	104.2	118.14	116.50	-104.2	15,252	-0.68%	大賣/鉅額交易
2019/10/25	54	114.00	2	116.00	113.50	52	15,235	0.34%
2019/10/24	51	113.68	44	114.22	115.50	7	15,301	0.05%
2019/10/23	4	115.25	0	0.00	115.00	4	15,372	0.03%
2019/10/22	135	121.64	136	116.20	119.00	-1	15,430	-0.01%	大買/大賣/
2019/10/21	141	112.51	36	109.90	113.00	105	15,094	0.70%	大買/鉅額交易
2019/10/18	22	109.59	27	110.15	108.00	-5	15,045	-0.03%
2019/10/17	35	105.11	141	103.43	110.00	-106	15,039	-0.70%	大賣/鉅額交易
2019/10/16	139	102.14	109	108.16	100.50	30	14,737	0.20%	大買/大賣/
2019/10/15	113	104.85	28	105.95	106.00	85	14,272	0.60%	大買/
2019/10/14	18	108.08	313	106.66	107.50	-295	14,100	-2.09%	大賣/鉅額交易
2019/10/09	424	99.73	121	99.32	100.50	303	13,740	2.21%	大買/大賣/鉅額交易
2019/10/08	4	91.25	12	91.23	91.40	-8	13,266	-0.06%
2019/10/07	13	88.59	106	88.90	88.70	-93	13,351	-0.70%	大賣/
2019/10/04	102	87.65	4	88.45	87.60	98	13,312	0.74%	大買/
2019/10/03	30	88.92	237	88.40	88.30	-207	13,326	-1.55%	大賣/鉅額交易
2019/10/02	5	85.42	4	85.63	85.80	1	12,862	0.01%
2019/10/01	0	0.00	2	84.85	84.70	-2	12,819	-0.02%
2019/09/27	2	82.85	2	82.90	83.90	0	12,934	0.00%
2019/09/26	27	84.17	1	84.50	84.40	26	12,980	0.20%
2019/09/25	2	83.70	5	83.30	83.90	-3	12,975	-0.02%
2019/09/24	5	86.02	36	83.24	82.60	-31	13,061	-0.24%
2019/09/23	1	87.50	2	87.45	87.50	-1	12,912	-0.01%
2019/09/20	5	86.80	16	87.16	87.30	-11	13,227	-0.08%
2019/09/19	1	85.80	2	86.30	86.60	-1	13,442	-0.01%
2019/09/18	477	87.25	291	87.76	86.00	186	13,397	1.39%	大買/大賣/鉅額交易
2019/09/17	16	85.66	14	84.96	85.40	2	12,890	0.02%
2019/09/16	3	82.13	2	82.80	84.00	1	12,510	0.01%
2019/09/12	8	82.99	254	83.04	82.00	-246	12,372	-1.99%	大賣/鉅額交易
2019/09/11	12	81.74	16	81.64	80.50	-4	12,101	-0.03%
2019/09/10	31	80.61	18	80.97	81.20	13	11,925	0.11%
2019/09/09	462	81.95	183	82.50	83.00	279	11,628	2.40%	大買/大賣/鉅額交易
2019/09/06	7	78.16	111	77.90	78.00	-104	10,977	-0.95%	大賣/鉅額交易
2019/09/05	125	76.29	33	76.73	76.20	92	10,564	0.87%	大買/
2019/09/04	24	73.50	25	73.82	77.10	-1	10,169	-0.01%
2019/09/03	10	70.17	11	70.75	70.10	-1	9,589	-0.01%
2019/09/02	8	67.74	1	68.30	68.70	7	9,455	0.07%
2019/08/30	1	67.70	1	68.10	67.00	0	9,453	0.00%
2019/08/29	6	66.62	6	66.10	67.50	0	9,601	0.00%
2019/08/28	1	64.90	1	65.00	65.90	0	9,688	0.00%
2019/08/27	3	66.53	1	65.70	66.00	2	9,756	0.02%
2019/08/26	5	65.84	1	65.90	66.00	4	9,649	0.04%
2019/08/23	3	69.77	0	0.00	69.50	3	9,512	0.03%
2019/08/22	0	0.00	2	71.95	71.50	-2	9,384	-0.02%
2019/08/21	2	70.40	35	70.72	71.40	-33	9,339	-0.35%
2019/08/20	34	71.14	34	72.57	70.50	0	9,302	0.00%
2019/08/19	1	70.60	2	70.85	70.80	-1	9,206	-0.01%
2019/08/16	16	71.08	5	71.46	70.10	11	9,176	0.12%
2019/08/15	29	71.86	16	71.38	71.20	13	9,143	0.14%
2019/08/14	15	73.95	8	74.96	74.20	7	9,003	0.08%
2019/08/13	8	71.40	5	71.20	71.30	3	8,675	0.03%
2019/08/12	0	0.00	12	72.40	71.10	-12	8,647	-0.14%
2019/08/08	15	71.66	2	72.15	71.40	13	8,592	0.15%
2019/08/07	3	69.00	3	69.00	69.90	0	8,444	0.00%
2019/08/06	5	66.54	183	68.38	69.20	-178	8,398	-2.12%	大賣/鉅額交易
2019/08/05	6.1	70.82	6	70.10	66.80	0.1	8,224	0.00%
2019/08/02	1	71.10	1	71.40	72.70	0	8,045	0.00%
2019/08/01	3	72.17	3	72.50	73.50	0	7,985	0.00%
2019/07/31	4	70.30	2	72.00	71.00	2	7,850	0.03%
2019/07/30	11	71.72	14	70.74	71.70	-3	7,746	-0.04%
2019/07/29	2	74.00	22	74.36	73.80	-20	7,627	-0.26%
2019/07/26	27	73.97	5	73.62	74.30	22	7,588	0.29%
2019/07/25	1	73.20	2	74.30	74.60	-1	7,550	-0.01%
2019/07/24	173	73.96	4	73.95	72.80	169	7,436	2.27%	大買/鉅額交易
2019/07/23	10	72.43	0	0.00	72.80	10	7,315	0.14%
2019/07/22	4	74.33	304	73.10	74.00	-300	7,166	-4.19%	大賣/鉅額交易
2019/07/19	206	71.73	56	71.40	72.40	150	6,836	2.19%	大買/鉅額交易
2019/07/18	0	0.00	10	69.14	68.90	-10	6,579	-0.15%
2019/07/17	127	70.04	117	70.43	69.00	10	6,507	0.15%	大買/大賣/
2019/07/16	0.1	68.50	25	69.30	68.50	-24.9	6,374	-0.39%
2019/07/15	17	70.54	0	0.00	69.80	17	6,340	0.27%
2019/07/12	58	71.78	7	71.86	72.00	51	6,566	0.78%
2019/07/11	115	73.84	79	69.95	72.50	36	6,451	0.56%	大買/
2019/07/10	80	67.94	13	68.26	68.40	67	6,067	1.10%
2019/07/09	12	67.21	12	67.60	67.50	0	5,994	0.00%
2019/07/08	2	65.65	1	66.00	66.40	1	5,837	0.02%
2019/07/05	13	65.08	16	65.03	65.10	-3	5,746	-0.05%
2019/07/04	7	64.99	0	0.00	64.00	7	5,678	0.12%
2019/07/03	1	65.30	2	66.50	65.00	-1	5,522	-0.02%
2019/07/02	0	0.00	2	64.50	66.00	-2	5,438	-0.04%
2019/07/01	6	66.02	1	67.00	65.60	5	5,352	0.09%
2019/06/28	28	64.59	11	64.16	64.50	17	5,160	0.33%
2019/06/27	260	63.54	282	64.71	65.00	-22	5,060	-0.43%	大買/大賣/
2019/06/26	8	60.31	9	60.83	60.20	-1	4,783	-0.02%
2019/06/25	2	57.50	2	56.90	57.10	0	4,876	0.00%
2019/06/20	1	55.30	6	55.57	56.60	-5	4,983	-0.10%
2019/06/19	3	54.60	7	54.49	55.10	-4	5,046	-0.08%
2019/06/18	3	53.60	3	52.80	53.00	0	4,947	0.00%
2019/06/17	0	0.00	18	52.45	52.80	-18	4,964	-0.36%
2019/06/12	0	0.00	1	53.00	52.10	-1	5,480	-0.02%
2019/06/11	5	51.50	6	51.43	52.10	-1	5,405	-0.02%
2019/06/06	0	0.00	22	49.68	50.80	-22	5,275	-0.42%
2019/06/05	2	50.70	12	50.25	49.95	-10	5,209	-0.19%
2019/06/03	3	45.62	7	46.87	48.15	-4	4,902	-0.08%
2019/05/31	1	43.10	1	43.30	43.80	0	4,754	0.00%
2019/05/27	1	42.00	0	0.00	41.35	1	4,812	0.02%
2019/05/24	0	0.00	1	41.90	41.50	-1	4,878	-0.02%
2019/05/22	2	43.10	0	0.00	41.80	2	4,936	0.04%
2019/05/21	2	40.80	0	0.00	42.20	2	5,003	0.04%
2019/05/20	2	41.50	2	40.45	41.40	0	5,012	0.00%
2019/05/17	5	44.31	0	0.00	43.80	5	5,016	0.10%
2019/05/16	2	46.48	0	0.00	45.25	2	5,312	0.04%
2019/05/14	1	46.75	0	0.00	46.70	1	5,442	0.02%
2019/05/10	1	51.20	0	0.00	51.00	1	5,558	0.02%
2019/05/07	0	0.00	1	51.41	51.20	-1	5,530	-0.02%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/04/29	1	50.80	0	0.00	50.00	1	5,725	0.02%
2019/04/26	11	50.91	4	50.98	51.70	7	5,741	0.12%
2019/04/24	0	0.00	1	52.80	52.90	-1	5,765	-0.02%
2019/04/22	0	0.00	3	54.20	54.00	-3	5,789	-0.05%
2019/04/19	1	53.80	0	0.00	54.00	1	5,830	0.02%
2019/04/18	6	54.78	0	0.00	53.70	6	5,847	0.10%
2019/04/17	1	52.90	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	53.00	0	0.00	52.70	1	5,734	0.02%
2019/04/15	1	52.60	10	52.05	53.00	-9	5,824	-0.15%
2019/04/12	0	0.00	20	52.05	52.00	-20	5,956	-0.34%
2019/04/11	1	54.00	1	54.00	53.10	0	6,111	0.00%
2019/04/08	1	54.50	0	0.00	54.30	1	7,208	0.01%
2019/04/02	1	54.30	1	54.50	54.30	0	7,776	0.00%
2019/04/01	1	55.50	1	53.80	54.00	0	7,759	0.00%
2019/03/29	2	54.70	3	54.70	54.00	-1	7,666	-0.01%
2019/03/28	33	55.86	777	55.10	52.80	-744	7,511	-9.90%	大賣/鉅額交易
2019/03/27	777	53.59	18	52.72	53.90	759	7,012	10.82%	大買/鉅額交易
2019/03/26	2	48.95	1	48.90	49.00	1	6,655	0.02%
2019/03/25	7	48.57	3	48.82	48.45	4	6,643	0.06%
2019/03/22	3	50.33	13	49.90	49.90	-10	6,623	-0.15%
2019/03/21	4	48.90	3	48.93	48.85	1	6,491	0.02%
2019/03/20	5	48.87	6	49.08	48.80	-1	6,638	-0.02%
2019/03/19	4	49.23	2	48.73	49.05	2	6,655	0.03%
2019/03/18	1	48.40	1	48.85	48.70	0	6,553	0.00%
2019/03/15	4	48.83	5	49.07	47.50	-1	6,382	-0.02%
2019/03/14	0	0.00	5	46.70	46.25	-5	6,063	-0.08%
2019/03/08	1	45.10	0	0.00	45.20	1	6,283	0.02%
2019/03/07	10	45.10	0	0.00	45.40	10	6,448	0.16%
2019/03/05	2	47.90	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	46.90	1	47.00	47.80	0	6,592	0.00%
2019/02/27	5	46.80	0	0.00	46.90	5	6,590	0.08%
2019/02/26	1	47.80	0	0.00	47.80	1	6,617	0.02%
2019/02/22	1	48.10	1	48.00	47.55	0	6,555	0.00%
2019/02/21	1	48.05	2	48.38	48.45	-1	6,544	-0.02%
2019/02/20	1	48.80	0	0.00	47.95	1	6,498	0.02%
2019/02/18	0	0.00	2	47.98	47.60	-2	6,414	-0.03%
2019/02/15	5	49.60	5	48.72	47.55	0	6,359	0.00%
2019/02/14	3	46.20	2	46.65	46.75	1	6,030	0.02%
2019/02/12	0	0.00	10	45.85	46.20	-10	5,884	-0.17%
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	1	43.20	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	8	44.28	44.10	-8	5,802	-0.14%
2019/01/25	2	44.25	3	44.77	44.15	-1	5,810	-0.02%
2019/01/24	3	43.80	0	0.00	43.40	3	5,742	0.05%
2019/01/23	1	43.30	0	0.00	43.30	1	5,746	0.02%
2019/01/21	1	42.65	0	0.00	42.90	1	5,709	0.02%
2019/01/18	0	0.00	1	43.25	42.95	-1	5,604	-0.02%
2019/01/16	2	44.53	0	0.00	44.40	2	5,581	0.04%
2019/01/15	5	45.10	0	0.00	44.95	5	5,569	0.09%
2019/01/11	1	44.80	0	0.00	45.25	1	5,558	0.02%
2019/01/10	1	45.30	1	45.60	45.50	0	5,491	0.00%
2019/01/09	0	0.00	2	45.75	45.10	-2	5,407	-0.04%
2019/01/08	3	45.87	1	46.00	45.70	2	5,307	0.04%
2019/01/07	2	45.03	11	45.79	44.15	-9	5,135	-0.18%
2019/01/04	3	44.13	2	44.50	45.00	1	5,047	0.02%
2019/01/03	1	47.20	1	47.05	45.85	0	4,916	0.00%
2019/01/02	2	48.20	5.3	48.16	48.50	-3.3	4,756	-0.07%
2018/12/28	14	46.74	40	45.63	47.90	-26	4,319	-0.60%
2018/12/27	10	44.05	11	43.86	43.90	-1	3,808	-0.03%
2018/12/26	23	42.32	35	45.31	42.00	-12	3,655	-0.33%
2018/12/25	58	43.77	29	43.68	44.85	29	3,311	0.88%
2018/12/24	0	0.00	1	41.95	41.75	-1	2,931	-0.03%
2018/12/20	1	39.10	0	0.00	38.50	1	2,885	0.03%
2018/12/18	2	41.15	0	0.00	40.25	2	2,911	0.07%
2018/12/14	1	41.55	33	41.95	41.85	-32	2,893	-1.11%
2018/12/13	12	43.71	4	43.68	43.00	8	2,877	0.28%
2018/12/12	61	41.17	52	42.40	42.45	9	2,716	0.33%
2018/12/11	20	39.45	0	0.00	39.45	20	2,657	0.75%
2018/12/10	2	39.15	0	0.00	39.40	2	2,707	0.07%
2018/12/06	0	0.00	20	40.54	39.50	-20	2,882	-0.69%
2018/12/05	12	41.96	0	0.00	41.55	12	2,854	0.42%
2018/11/30	10	40.25	3	41.40	40.25	7	2,770	0.25%
2018/11/29	0	0.00	2	40.08	40.40	-2	2,639	-0.08%
2018/11/28	2	38.45	31	38.19	38.60	-29	2,650	-1.09%
2018/11/27	31	37.99	5	37.65	37.95	26	2,627	0.99%
2018/11/15	5	36.15	0	0.00	36.20	5	2,482	0.20%
2018/11/14	3	38.00	0	0.00	38.00	3	2,415	0.12%
2018/11/07	1	41.70	2	41.80	41.35	-1	2,494	-0.04%
2018/11/06	0	0.00	2	41.70	41.00	-2	2,523	-0.08%
2018/11/05	0	0.00	2	41.00	40.90	-2	2,478	-0.08%
2018/11/02	3	40.50	2	40.20	40.30	1	2,474	0.04%
2018/11/01	0	0.00	7	39.15	39.80	-7	2,459	-0.28%
2018/10/31	6	38.44	0	0.00	38.40	6	2,464	0.24%
2018/10/29	1	36.30	3	36.20	36.20	-2	2,473	-0.08%
2018/10/26	1	35.80	4	37.40	35.90	-3	2,504	-0.12%
2018/10/25	5	36.82	1	36.45	36.50	4	2,539	0.16%
2018/10/24	17	39.46	5	39.14	39.40	12	2,583	0.46%
2018/10/19	4	41.13	19	40.31	42.45	-15	2,701	-0.56%
2018/10/12	0	0.00	8	37.10	39.30	-8	3,074	-0.26%
2018/10/11	0	0.00	19	37.50	37.50	-19	3,112	-0.61%
2018/10/08	2	43.03	0	0.00	42.75	2	3,154	0.06%
2018/10/05	5	44.00	0	0.00	43.55	5	3,258	0.15%
2018/10/04	1	46.10	0	0.00	46.20	1	3,325	0.03%
2018/10/02	0	0.00	5	49.40	49.20	-5	3,405	-0.15%
2018/10/01	1	49.15	1	49.05	49.40	0	3,436	0.00%
2018/09/26	3	50.20	5	50.40	49.40	-2	3,633	-0.06%
2018/09/25	0	0.00	1	48.55	49.10	-1	3,761	-0.03%
2018/09/21	3	47.83	0	0.00	48.20	3	3,890	0.08%
2018/09/13	0	0.00	2	46.63	46.70	-2	4,756	-0.04%
2018/09/12	8	47.63	1	45.50	45.70	7	4,871	0.14%
2018/09/11	1	50.50	0	0.00	50.50	1	4,994	0.02%
2018/09/10	0	0.00	10	51.20	49.55	-10	5,604	-0.18%
2018/09/06	0	0.00	2	57.25	56.30	-2	6,334	-0.03%
2018/09/05	4	58.35	2	57.30	57.00	2	6,570	0.03%
2018/09/04	2	58.80	4	58.78	57.90	-2	6,611	-0.03%
2018/08/31	6	57.05	0	0.00	57.50	6	6,616	0.09%
2018/08/27	1	56.80	0	0.00	57.60	1	7,060	0.01%
2018/08/23	2	57.00	0	0.00	56.80	2	7,142	0.03%
2018/08/22	13	57.60	2	58.40	57.80	11	7,151	0.15%
2018/08/21	0.1	57.10	1	57.20	57.40	-0.9	7,158	-0.01%
2018/08/15	1.2	57.15	1	57.40	57.40	0.2	7,251	0.00%
2018/08/14	0	0.00	6	57.48	59.00	-6	7,260	-0.08%
2018/08/13	4	55.75	0	0.00	55.10	4	7,271	0.06%
2018/08/10	10	59.00	0	0.00	58.70	10	7,230	0.14%
2018/08/08	1	61.10	1	61.30	60.40	0	7,342	0.00%
2018/08/07	4	60.98	3	61.27	61.00	1	7,403	0.01%
2018/08/06	1	59.60	2	60.30	60.60	-1	7,457	-0.01%
2018/08/02	24	59.88	1	59.90	60.20	23	7,587	0.30%
2018/08/01	4	59.70	5	60.12	60.60	-1	7,627	-0.01%
2018/07/31	9	57.82	13	58.72	58.50	-4	7,749	-0.05%
2018/07/30	5	59.90	3	60.90	57.10	2	7,696	0.03%
2018/07/27	3	61.87	1	62.60	62.20	2	7,659	0.03%
2018/07/26	1	62.00	2	62.60	62.00	-1	7,659	-0.01%
2018/07/25	4	61.95	4	61.68	61.40	0	7,631	0.00%
2018/07/24	3	60.77	4	60.98	61.60	-1	7,564	-0.01%
2018/07/23	8	61.13	8	61.24	61.00	0	7,538	0.00%
2018/07/20	1	69.00	1	69.50	67.70	0	7,467	0.00%
2018/07/19	3	68.70	1	68.00	68.50	2	7,479	0.03%
2018/07/18	14	70.01	2	71.20	69.20	12	7,561	0.16%
2018/07/17	9	71.84	2	72.80	71.10	7	7,634	0.09%
2018/07/16	8.3	73.61	3	74.23	73.00	5.3	7,668	0.07%
2018/07/13	8	74.55	5	74.92	74.10	3	7,717	0.04%
2018/07/12	0	0.00	3	73.93	74.30	-3	7,777	-0.04%
2018/07/11	1	71.20	4	71.38	71.50	-3	7,951	-0.04%
2018/07/10	3	70.47	6	70.72	71.20	-3	8,152	-0.04%
2018/07/09	2	69.00	0	0.00	68.80	2	8,229	0.02%
2018/07/06	0	0.00	1	70.30	70.00	-1	8,437	-0.01%
2018/07/05	5	70.78	2	71.25	69.30	3	8,417	0.04%
2018/07/04	2	69.85	3	70.13	69.50	-1	8,517	-0.01%
2018/07/03	9	72.30	3	70.13	69.30	6	8,542	0.07%
2018/07/02	4	76.75	3	77.43	74.00	1	8,382	0.01%
2018/06/29	9	76.53	8	76.51	76.80	1	8,241	0.01%
2018/06/28	4	75.95	5	76.12	75.00	-1	8,087	-0.01%
2018/06/27	26	77.39	20	76.08	75.20	6	7,997	0.08%
2018/06/26	10	73.50	11	73.62	73.30	-1	7,753	-0.01%
2018/06/25	5	75.32	4	75.45	74.00	1	7,689	0.01%
2018/06/22	7	76.11	7	75.49	74.60	0	7,564	0.00%
2018/06/21	5	72.20	288	74.88	74.50	-283	7,364	-3.84%	大賣/鉅額交易
2018/06/20	11	70.83	3	76.00	70.10	8	7,220	0.11%
2018/06/19	53	79.28	286	79.53	75.80	-233	6,988	-3.33%	大賣/鉅額交易
2018/06/15	540	78.61	29.2	77.23	78.70	510.8	6,386	8.00%	大買/鉅額交易
2018/06/14	6	73.08	1	72.90	71.60	5	5,697	0.09%
2018/06/13	43	71.37	47	71.50	72.80	-4	5,649	-0.07%
2018/06/12	19	69.91	15	69.69	68.80	4	5,449	0.07%
2018/06/11	0	0.00	2	67.65	67.80	-2	5,399	-0.04%
2018/06/07	3	72.13	11	71.65	70.40	-8	5,354	-0.15%
2018/06/06	0	0.00	1	68.00	68.80	-1	5,211	-0.02%
2018/06/05	2	67.35	65	67.92	66.70	-63	5,110	-1.23%
2018/06/04	10	67.76	0	0.00	67.40	10	5,120	0.20%
2018/06/01	65	67.65	11	67.15	67.30	54	5,098	1.06%
2018/05/30	1	64.80	1	65.40	65.50	0	5,094	0.00%
2018/05/29	1	66.20	2	67.10	66.30	-1	5,095	-0.02%
2018/05/28	10	67.39	44	67.18	67.70	-34	5,067	-0.67%
2018/05/25	38	65.95	10	66.11	66.30	28	5,030	0.56%
2018/05/24	1	64.30	1	64.90	64.40	0	4,960	0.00%
2018/05/22	5	64.68	2	65.15	64.20	3	5,011	0.06%
2018/05/21	3	64.63	4	64.75	64.80	-1	5,012	-0.02%
2018/05/18	1	63.10	1	63.10	63.30	0	4,974	0.00%
2018/05/17	11	64.72	1	64.50	63.60	10	5,028	0.20%
2018/05/16	5	63.74	1	64.10	63.40	4	5,027	0.08%
2018/05/15	4	67.45	5	67.54	65.70	-1	5,024	-0.02%
2018/05/11	5	70.00	5	69.00	67.50	0	5,060	0.00%
2018/05/10	15	68.71	17	68.69	68.60	-2	5,084	-0.04%
2018/05/09	9	68.57	14	68.10	67.20	-5	5,131	-0.10%
2018/05/08	17	66.63	13	67.75	67.10	4	5,160	0.08%
2018/05/07	1	64.80	2	64.65	64.60	-1	5,373	-0.02%
2018/05/03	1	63.60	0	0.00	62.50	1	5,331	0.02%
2018/05/02	6	62.70	6	62.80	63.30	0	5,381	0.00%
2018/04/30	8	61.50	10	61.82	62.20	-2	5,457	-0.04%
2018/04/27	1	62.00	0	0.00	61.00	1	5,518	0.02%
2018/04/26	1	62.20	0	0.00	59.70	1	5,516	0.02%
2018/04/25	0	0.00	1	62.30	62.50	-1	5,500	-0.02%
2018/04/24	4	61.00	0	0.00	61.90	4	5,534	0.07%
2018/04/23	3	65.40	2	65.90	65.10	1	5,446	0.02%
2018/04/20	1	70.60	1	70.60	68.80	0	5,457	0.00%
2018/04/18	2	73.00	4	72.85	72.60	-2	5,457	-0.04%
2018/04/17	9	73.53	9	73.13	71.00	0	5,323	0.00%
2018/04/16	5	72.06	11	71.78	73.90	-6	5,120	-0.12%
2018/04/13	8	69.75	8	69.73	69.50	0	5,003	0.00%
2018/04/12	7	68.36	7	68.60	68.10	0	4,916	0.00%
2018/04/11	2	65.05	1	65.60	65.60	1	4,770	0.02%
2018/04/10	2	66.05	2	66.40	65.20	0	4,870	0.00%
2018/04/09	0	0.00	13	65.02	65.60	-13	4,948	-0.26%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/30	2	61.35	0	0.00	61.00	2	5,215	0.04%
2018/03/29	4	62.03	1	62.90	61.90	3	5,457	0.05%
2018/03/28	3	62.33	1	62.40	62.80	2	5,551	0.04%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	1	62.40	1	62.90	62.60	0	5,896	0.00%
2018/03/23	4	62.58	0	0.00	63.20	4	6,013	0.07%
2018/03/22	0	0.00	1.3	65.58	64.20	-1.3	6,360	-0.02%
2018/03/21	0	0.00	2	65.30	65.80	-2	6,585	-0.03%
2018/03/20	0	0.00	1	64.60	64.90	-1	6,685	-0.01%
2018/03/19	3	63.90	0	0.00	63.60	3	6,963	0.04%
2018/03/16	2	66.60	6	66.22	65.60	-4	7,111	-0.06%
2018/03/15	5	68.00	2	68.00	67.30	3	7,364	0.04%
2018/03/14	4	68.15	14	67.79	67.30	-10	7,818	-0.13%
2018/03/13	12	67.64	14	67.64	67.60	-2	8,097	-0.02%
2018/03/12	10.3	66.65	11	66.71	66.80	-0.7	8,360	-0.01%
2018/03/09	4	64.48	3	64.17	64.50	1	8,627	0.01%
2018/03/08	12	63.67	3	63.57	64.20	9	9,055	0.10%
2018/03/07	2	63.05	0	0.00	62.00	2	9,434	0.02%
2018/03/06	1	63.00	0	0.00	63.00	1	9,910	0.01%
2018/03/05	4	65.00	2	65.30	63.50	2	10,312	0.02%
2018/03/02	1	65.60	1	66.70	66.00	0	10,928	0.00%
2018/03/01	2	67.80	1	67.30	67.30	1	11,114	0.01%
2018/02/27	1	68.30	3	68.70	67.90	-2	11,471	-0.02%
2018/02/26	3	68.43	2	69.20	67.80	1	12,192	0.01%
2018/02/22	4	68.40	3	68.70	68.00	1	12,907	0.01%
2018/02/21	5	66.46	5	66.84	67.80	0	12,973	0.00%
2018/02/12	1	63.40	1	63.80	63.20	0	13,107	0.00%
2018/02/09	3	64.03	3	61.00	63.10	0	13,187	0.00%
2018/02/08	3	64.70	3	65.10	64.00	0	13,132	0.00%
2018/02/07	4	68.33	6	68.67	66.70	-2	13,079	-0.02%
2018/02/06	9	66.82	3	66.37	65.30	6	13,028	0.05%
2018/02/05	0	0.00	10	71.40	72.50	-10	12,926	-0.08%
2018/02/02	15	73.83	29	74.00	73.10	-14	12,932	-0.11%
2018/02/01	27	73.83	14	73.72	73.90	13	12,910	0.10%
2018/01/31	16	72.24	5	72.52	72.50	11	12,812	0.09%
2018/01/30	24	73.83	55	73.06	71.60	-31	12,766	-0.24%
2018/01/29	0	0.00	1	69.80	69.80	-1	12,415	-0.01%
2018/01/26	0	0.00	1	69.70	69.60	-1	12,561	-0.01%
2018/01/24	6	68.90	2	68.95	68.70	4	12,819	0.03%
2018/01/23	4	71.10	43	71.31	70.20	-39	12,762	-0.31%
2018/01/22	43	72.06	4	71.78	71.50	39	12,869	0.30%
2018/01/19	5	70.52	2	70.90	70.80	3	12,893	0.02%
2018/01/18	3	72.67	2	72.00	70.10	1	13,001	0.01%
2018/01/17	3	71.70	2	72.15	72.30	1	13,148	0.01%
2018/01/16	32	73.62	43	73.10	71.30	-11	13,100	-0.08%
2018/01/15	31	71.63	25	71.50	71.70	6	12,963	0.05%
2018/01/12	1	68.00	1	67.80	68.50	0	12,811	0.00%
2018/01/11	2	68.25	2	68.30	67.90	0	12,812	0.00%
2018/01/10	3	67.77	1	68.40	67.40	2	12,790	0.02%
2018/01/09	3	68.83	1	68.70	68.80	2	12,750	0.02%
2018/01/08	3	72.53	0	0.00	71.90	3	12,615	0.02%
2018/01/04	11	73.66	10	73.00	73.20	1	12,503	0.01%
2018/01/03	11	70.31	15	75.32	74.50	-4	12,357	-0.03%
2018/01/02	0	0.00	21	68.81	69.10	-21	12,118	-0.17%