宏捷科 (8086)-富邦-新店券商分點個股進出

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

宏捷科

(8086)

可現股當沖

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

立即追蹤
本地時間:14:30

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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3	129.17	0	0.00	128.50	3	4,767	0.06%
2024/05/17	23	129.26	0	0.00	128.50	23	5,354	0.43%
2024/05/16	18	130.03	0	0.00	130.00	18	5,652	0.32%
2024/05/15	5.5	129.74	0	0.00	128.50	5.5	5,715	0.10%
2024/05/14	5	128.50	0	0.00	129.00	5	5,812	0.09%
2024/05/13	1	128.50	1	129.50	128.00	0	5,957	0.00%
2024/05/10	26.2	131.68	4	132.38	129.00	22.2	6,025	0.37%
2024/05/09	11	138.50	1	136.50	136.00	10	6,017	0.17%
2024/05/08	0	139.00	13.1	141.15	141.00	-13	6,125	-0.21%
2024/05/07	2.2	138.95	0	0.00	138.00	2.2	6,160	0.04%
2024/05/06	4.2	139.29	0	0.00	137.50	4.2	6,159	0.07%
2024/05/03	32	139.28	12.8	140.36	139.00	19.2	6,128	0.31%
2024/05/02	34.1	137.49	0	0.00	135.50	34.1	6,131	0.56%
2024/04/30	32	139.62	13	139.88	138.00	19	6,128	0.31%
2024/04/29	2.8	133.95	35.1	134.36	137.00	-32.3	6,095	-0.53%
2024/04/26	0	130.50	1.7	130.21	130.00	-1.7	6,101	-0.03%
2024/04/25	3.1	129.84	3.7	129.60	129.50	-0.6	6,159	-0.01%
2024/04/24	7.2	132.58	0	0.00	133.00	7.2	6,199	0.12%
2024/04/23	0	0.00	2	128.75	129.50	-2	6,231	-0.03%
2024/04/22	1	128.50	1	126.50	126.50	0	6,254	0.00%
2024/04/19	11.3	131.54	1	133.44	130.50	10.3	6,244	0.16%
2024/04/18	0	0.00	0.5	136.00	136.00	-0.5	6,235	-0.01%
2024/04/17	1	134.07	6	135.50	137.00	-5	6,273	-0.08%
2024/04/16	14.2	132.86	13.6	132.14	132.00	0.5	6,267	0.01%
2024/04/15	8	137.94	3	137.67	137.00	5	6,267	0.08%
2024/04/12	23.3	140.09	4	139.25	139.50	19.3	6,300	0.31%
2024/04/11	4.5	142.31	2	142.00	142.00	2.5	6,385	0.04%
2024/04/10	13.1	144.58	10	146.00	145.50	3.1	6,613	0.05%
2024/04/09	2.2	145.77	8	146.00	145.50	-5.8	6,700	-0.09%
2024/04/08	21.2	148.75	2	147.75	146.00	19.2	6,701	0.29%
2024/04/03	24.4	151.67	29	153.38	153.00	-4.6	6,653	-0.07%
2024/04/02	1.1	148.02	8	149.31	150.00	-6.9	6,505	-0.11%
2024/04/01	2	148.99	1.6	146.00	146.00	0.4	6,500	0.01%
2024/03/29	5.2	143.56	0	0.00	144.00	5.2	6,539	0.08%
2024/03/28	8.2	146.57	5	144.30	143.00	3.2	6,631	0.05%
2024/03/27	3.7	148.36	1	147.00	147.50	2.7	6,657	0.04%
2024/03/26	15.3	151.97	0	0.00	148.00	15.3	6,672	0.23%
2024/03/25	13.5	155.08	20	156.70	154.00	-6.5	6,721	-0.10%
2024/03/22	11.1	148.50	13	148.35	152.00	-1.9	6,761	-0.03%
2024/03/21	17.1	147.73	6	147.33	146.50	11.1	6,791	0.16%
2024/03/20	24.2	154.81	1	152.50	148.00	23.2	6,725	0.34%
2024/03/19	9.5	158.43	9	161.17	158.00	0.5	6,646	0.01%
2024/03/18	2.1	158.50	8.3	157.25	158.00	-6.3	6,507	-0.10%
2024/03/15	9.1	150.56	9	153.61	153.50	0.1	6,533	0.00%
2024/03/14	3.1	148.39	33	148.52	148.00	-30	6,492	-0.46%
2024/03/13	9	155.28	11	153.59	153.50	-2	6,499	-0.03%
2024/03/12	5	158.30	2.1	159.99	157.50	3	6,554	0.05%
2024/03/11	8	156.81	14	154.54	154.50	-6	6,616	-0.09%
2024/03/08	18.6	150.55	13.7	149.63	148.00	5	6,843	0.07%
2024/03/07	18.4	158.09	13.1	158.11	155.50	5.3	6,863	0.08%
2024/03/06	6.1	152.24	9.2	154.57	156.50	-3.1	6,810	-0.04%
2024/03/05	20.7	155.72	41	158.56	153.00	-20.3	7,132	-0.29%
2024/03/04	5	150.60	7	150.21	149.50	-2	6,935	-0.03%
2024/03/01	21	147.62	57	147.55	149.00	-36	7,028	-0.51%
2024/02/29	30.2	139.90	12	140.58	141.50	18.2	7,376	0.25%
2024/02/27	13.5	136.98	5.3	138.90	137.50	8.2	7,583	0.11%
2024/02/26	9.5	140.37	7.2	141.14	141.50	2.3	7,726	0.03%
2024/02/23	13.1	143.38	16	144.22	142.00	-2.9	7,717	-0.04%
2024/02/22	15	149.03	11	148.09	145.50	4	7,700	0.05%
2024/02/21	17.1	149.04	18.2	150.30	147.50	-1.1	7,663	-0.01%
2024/02/20	18.5	145.43	14	145.57	143.50	4.5	7,390	0.06%
2024/02/19	21.2	144.01	26.6	144.35	146.00	-5.4	7,152	-0.08%
2024/02/16	3	130.83	39	132.42	133.00	-36	6,911	-0.52%
2024/02/15	1.1	128.23	20	128.90	131.00	-18.9	6,907	-0.27%
2024/02/05	18	128.25	8.1	127.88	127.50	9.9	6,912	0.14%
2024/02/02	1.3	125.19	2	126.50	123.00	-0.7	7,017	-0.01%
2024/02/01	0	0.00	1	123.50	124.50	-1	7,181	-0.01%
2024/01/31	8	124.50	20	123.05	124.00	-12	7,284	-0.16%
2024/01/30	3	120.17	18	119.89	121.00	-15	7,457	-0.20%
2024/01/29	12	117.38	2	118.50	117.00	10	7,574	0.13%
2024/01/26	5	115.20	8	117.63	117.00	-3	7,741	-0.04%
2024/01/25	9	116.94	2	118.75	115.50	7	7,829	0.09%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/23	1.1	117.59	5.1	117.80	117.00	-4	8,270	-0.05%
2024/01/22	1	119.00	4	118.38	118.50	-3	8,375	-0.04%
2024/01/19	2	113.01	11	114.50	115.00	-9	8,337	-0.11%
2024/01/18	13	113.73	2	113.50	113.00	11	8,290	0.13%
2024/01/17	5	116.30	8.3	118.30	116.50	-3.3	8,260	-0.04%
2024/01/16	15	114.34	16	116.03	116.50	-1	8,224	-0.01%
2024/01/15	0	0.00	1	116.00	116.50	-1	8,198	-0.01%
2024/01/12	21.3	113.46	14	113.46	113.50	7.3	8,208	0.09%
2024/01/11	25	114.02	24.1	114.98	114.50	0.9	8,179	0.01%
2024/01/10	11	115.55	11.1	115.50	115.50	0	8,148	0.00%
2024/01/09	13.1	116.97	13.1	117.73	117.00	0.1	8,130	0.00%
2024/01/08	24	118.58	21	118.71	117.00	3	8,104	0.04%
2024/01/05	14	117.50	19.1	117.31	117.00	-5.1	8,054	-0.06%
2024/01/04	24.4	120.18	3	122.67	118.50	21.4	7,944	0.27%
2024/01/03	14	122.32	8	121.50	120.00	6	7,701	0.08%
2024/01/02	34	130.84	0	0.00	129.00	34	7,612	0.45%
2023/12/29	0	131.00	4	130.75	131.00	-4	7,661	-0.05%
2023/12/28	1.1	129.00	0	0.00	128.00	1.1	7,880	0.01%
2023/12/27	1	131.00	3	131.33	132.00	-2	7,841	-0.03%
2023/12/26	1.1	130.86	1	130.00	130.00	0.1	7,810	0.00%
2023/12/25	18	126.81	30	128.77	129.50	-12	7,736	-0.15%
2023/12/22	2	123.50	19.2	122.60	123.50	-17.2	7,629	-0.22%
2023/12/21	2	119.25	0	0.00	119.00	2	7,557	0.03%
2023/12/20	18	120.56	0	0.00	122.00	18	7,532	0.24%
2023/12/19	12.1	124.08	1.2	126.74	122.50	10.9	7,433	0.15%
2023/12/18	7	129.86	2.8	128.91	129.50	4.2	7,350	0.06%
2023/12/15	0	0.00	1.2	134.63	134.50	-1.2	7,320	-0.02%
2023/12/14	3	135.83	16	135.53	134.00	-13	7,408	-0.18%
2023/12/13	2	137.25	1	136.50	136.00	1	7,405	0.01%
2023/12/12	12.2	139.58	4	138.75	138.00	8.2	7,399	0.11%
2023/12/11	1.3	141.38	0	0.00	140.50	1.3	7,360	0.02%
2023/12/08	6	141.75	16	141.00	139.00	-10	7,394	-0.14%
2023/12/07	23.2	141.51	4.1	140.54	137.50	19.1	7,512	0.25%
2023/12/06	3.1	140.59	5.3	139.38	142.00	-2.2	7,637	-0.03%
2023/12/05	26.1	136.44	12.3	138.86	139.00	13.9	7,538	0.18%
2023/12/04	8.1	137.81	7	139.58	139.50	1.1	7,401	0.01%
2023/12/01	6.3	138.05	16.3	138.72	137.50	-10	7,428	-0.13%
2023/11/30	25	138.80	31.2	138.56	139.00	-6.2	7,508	-0.08%
2023/11/29	7	128.14	11	129.23	130.50	-4	7,336	-0.05%
2023/11/28	23	125.33	33	127.53	127.50	-10	7,309	-0.14%
2023/11/27	49.3	134.39	42	134.38	125.50	7.3	7,161	0.10%
2023/11/24	4	132.25	52.9	136.15	139.00	-48.9	6,737	-0.73%
2023/11/22	5	121.60	25	122.42	122.50	-20	6,286	-0.32%
2023/11/21	9	123.00	1	124.00	124.00	8	6,247	0.13%
2023/11/20	13.1	123.04	44	122.99	123.00	-30.9	6,208	-0.50%
2023/11/17	3.4	128.43	7	128.64	127.00	-3.6	6,142	-0.06%
2023/11/16	13.1	128.84	4	127.50	129.50	9.1	6,124	0.15%
2023/11/15	5	129.99	29	131.50	129.00	-24	6,074	-0.39%
2023/11/14	26	130.56	9	130.17	131.00	17	6,020	0.28%
2023/11/13	18.2	131.94	7.1	131.43	131.00	11.1	5,958	0.19%
2023/11/10	52.1	130.95	42.3	130.87	132.00	9.8	5,855	0.17%
2023/11/09	24.3	126.76	50	128.20	129.50	-25.8	5,621	-0.46%
2023/11/08	2	122.25	13	122.54	123.00	-11	5,388	-0.20%
2023/11/07	28	121.61	29	120.59	120.00	-1	5,235	-0.02%
2023/11/06	16	116.81	39	116.91	116.50	-23	4,945	-0.47%
2023/11/03	15	113.77	15	112.20	112.00	0	4,829	0.00%
2023/11/02	16.1	112.34	2	112.00	112.00	14.1	4,675	0.30%
2023/11/01	8.1	112.87	6	112.75	112.50	2.1	4,719	0.04%
2023/10/31	6	107.75	54.1	111.01	112.50	-48.1	4,614	-1.04%
2023/10/30	46	102.23	22	103.07	102.50	24	4,409	0.54%
2023/10/27	2	96.15	6	96.30	95.80	-4	4,291	-0.09%
2023/10/26	10	96.56	3	96.73	96.00	7	4,311	0.16%
2023/10/25	7	100.03	3	100.17	99.80	4	4,325	0.09%
2023/10/24	3	98.47	0	0.00	97.50	3	4,317	0.07%
2023/10/23	2	99.75	1	99.30	98.80	1	4,354	0.02%
2023/10/20	2	99.50	7	98.73	99.00	-5	4,363	-0.11%
2023/10/19	6	103.33	3	102.17	101.50	3	4,417	0.07%
2023/10/18	11	104.18	5	105.50	104.50	6	4,446	0.14%
2023/10/17	9	106.83	2	105.26	104.50	7	4,526	0.15%
2023/10/16	3	105.50	0	0.00	107.50	3	4,590	0.07%
2023/10/13	2	107.50	0	0.00	106.50	2	4,614	0.04%
2023/10/12	2	107.00	4	106.88	107.50	-2	4,638	-0.04%
2023/10/11	7.1	105.56	6	106.33	104.50	1.1	4,650	0.02%
2023/10/06	0	0.00	1	108.01	107.50	-1	4,674	-0.02%
2023/10/05	23	108.04	3	107.50	107.50	20	4,711	0.42%
2023/10/04	40	112.20	7	109.29	109.00	33	4,741	0.70%
2023/10/03	0	0.00	3	109.83	108.50	-3	4,573	-0.07%
2023/10/02	1	110.00	1.1	111.48	109.50	-0.1	4,710	0.00%
2023/09/28	2	108.50	2	109.25	107.50	0	4,924	0.00%
2023/09/27	1	108.00	5	107.50	108.00	-4	5,086	-0.08%
2023/09/26	0	0.00	5	109.70	108.50	-5	5,103	-0.10%
2023/09/22	6	110.83	2	111.50	111.50	4	5,146	0.08%
2023/09/21	7	109.57	3	110.33	110.50	4	5,139	0.08%
2023/09/20	4	112.25	0	0.00	112.50	4	5,107	0.08%
2023/09/19	10	114.35	16	113.38	113.50	-6	5,073	-0.12%
2023/09/18	1	119.50	6	119.17	119.00	-5	4,963	-0.10%
2023/09/15	1	118.00	0.1	117.50	117.00	1	4,928	0.02%
2023/09/14	20	119.25	0	0.00	118.00	20	4,887	0.41%
2023/09/13	2	118.00	2.2	118.00	118.00	-0.2	4,824	0.00%
2023/09/12	1	120.03	6	121.50	120.50	-5	4,754	-0.10%
2023/09/11	9.1	122.00	9	120.39	117.50	0.1	4,616	0.00%
2023/09/08	1.2	115.33	2	116.26	116.50	-0.8	4,370	-0.02%
2023/09/07	5	116.30	11.1	115.59	115.00	-6	4,311	-0.14%
2023/09/06	9	114.33	7	113.64	114.00	2	4,118	0.05%
2023/09/05	5.1	111.62	10.1	111.52	112.00	-5	3,955	-0.13%
2023/09/04	7	102.47	25.3	109.11	110.00	-18.3	3,740	-0.49%
2023/09/01	1	102.00	2	99.05	100.00	-1	3,578	-0.03%
2023/08/31	1	96.80	32	97.65	97.00	-31	3,519	-0.88%
2023/08/30	7	96.36	28	96.78	97.70	-21	3,555	-0.59%
2023/08/28	12	91.70	0	0.00	90.60	12	3,558	0.34%
2023/08/25	9	93.53	1	94.80	93.20	8	3,585	0.22%
2023/08/24	0	0.00	20	94.85	94.40	-20	3,576	-0.56%
2023/08/23	14	94.14	4	93.98	94.60	10	3,561	0.28%
2023/08/22	3	89.40	0	0.00	90.40	3	3,524	0.09%
2023/08/21	0.3	88.00	0	0.00	87.50	0.3	3,506	0.01%
2023/08/17	18.2	89.58	0	0.00	89.90	18.2	3,515	0.52%
2023/08/16	1	88.90	0	0.00	88.90	1	3,512	0.03%
2023/08/15	2	87.50	0	0.00	88.00	2	3,502	0.06%
2023/08/11	0.2	92.30	0	0.00	91.80	0.2	3,487	0.01%
2023/08/10	1	94.20	1	95.00	93.60	0	3,487	0.00%
2023/08/09	29.3	96.63	2	95.40	94.90	27.3	3,499	0.78%
2023/08/08	3	98.41	8	99.29	99.20	-5	3,431	-0.14%
2023/08/07	9	99.66	9	100.34	100.00	0	3,397	0.00%
2023/08/04	4	98.75	25	99.13	99.50	-21	3,254	-0.65%
2023/08/02	0	0.00	16	92.58	90.50	-16	3,095	-0.52%
2023/08/01	2.1	92.28	0	0.00	92.50	2.1	3,084	0.07%
2023/07/31	1	94.00	8	93.65	92.30	-7	3,097	-0.23%
2023/07/28	5	92.80	0	0.00	91.60	5	3,081	0.16%
2023/07/27	0	0.00	2	92.00	91.10	-2	3,068	-0.07%
2023/07/26	10	91.95	0	0.00	90.00	10	3,101	0.32%
2023/07/24	47	97.84	8.1	100.74	95.90	38.9	3,095	1.26%
2023/07/21	0.2	98.00	1	98.30	97.50	-0.8	3,030	-0.03%
2023/07/20	3	99.50	22	99.92	100.00	-19	3,024	-0.63%
2023/07/19	1	100.50	2	99.80	96.20	-1	2,932	-0.03%
2023/07/18	2	97.70	0	0.00	96.50	2	2,905	0.07%
2023/07/17	0	0.00	0.2	98.20	96.60	-0.2	2,913	-0.01%
2023/07/13	1	98.90	1.3	100.00	97.60	-0.3	2,963	-0.01%
2023/07/12	11	104.23	31.1	99.84	99.20	-20.1	2,963	-0.68%
2023/07/11	12.3	102.01	2	102.50	103.00	10.3	2,923	0.35%
2023/07/10	21.1	99.60	24	99.78	99.90	-2.9	2,853	-0.10%
2023/07/07	20	98.05	2	97.75	96.40	18	2,797	0.64%
2023/07/06	29	99.98	64	100.62	101.00	-35	2,753	-1.27%
2023/07/05	14	97.10	13	96.05	93.90	1	2,569	0.04%
2023/07/04	10.5	92.20	12	92.74	92.20	-1.5	2,486	-0.06%
2023/07/03	6	89.20	0	0.00	91.30	6	2,511	0.24%
2023/06/30	1	91.40	1	90.40	90.30	0	2,543	0.00%
2023/06/29	5	87.20	0	0.00	88.50	5	2,648	0.19%
2023/06/28	0	0.00	3	88.00	88.00	-3	2,944	-0.10%
2023/06/27	0	0.00	1	86.90	86.00	-1	3,058	-0.03%
2023/06/21	10	87.10	3	87.90	87.10	7	3,190	0.22%
2023/06/20	1	88.30	0	0.00	88.50	1	3,180	0.03%
2023/06/19	10	89.20	0	0.00	89.30	10	3,181	0.31%
2023/06/16	1	90.50	2	90.90	90.50	-1	3,177	-0.03%
2023/06/15	5	91.42	31	92.28	92.00	-26	3,176	-0.82%
2023/06/14	1	88.50	0	0.00	88.60	1	3,176	0.03%
2023/06/13	1	90.90	1	90.00	90.70	0	3,171	0.00%
2023/06/12	5	89.60	2	90.25	89.80	3	3,162	0.09%
2023/06/09	32	91.14	6	91.33	90.30	26	3,153	0.82%
2023/06/08	21	91.33	0	92.20	90.10	21	3,136	0.67%
2023/06/07	10	93.16	40	94.38	93.20	-30	3,092	-0.97%
2023/06/06	6	87.98	6	89.62	89.60	0	2,970	0.00%
2023/06/05	2	90.10	7	89.81	90.00	-5	2,919	-0.17%
2023/06/02	11	87.50	30.2	88.01	88.10	-19.2	2,829	-0.68%
2023/06/01	0	0.00	1	84.30	84.10	-1	2,751	-0.04%
2023/05/31	27	83.19	46	83.49	82.90	-19	2,754	-0.69%
2023/05/29	5	81.70	6	82.75	81.70	-1	2,708	-0.04%
2023/05/26	7	80.77	4	81.20	81.30	3	2,705	0.11%
2023/05/25	0	80.50	0	0.00	80.00	0	2,704	0.00%
2023/05/24	0	80.80	0	0.00	80.70	0	2,717	0.00%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/19	0	0.00	2	77.90	78.00	-2	2,833	-0.07%
2023/05/17	3	77.07	0	0.00	77.40	3	2,828	0.11%
2023/05/15	2	76.20	3	76.27	76.80	-1	2,805	-0.04%
2023/05/12	2	78.60	2	79.00	79.30	0	2,795	0.00%
2023/05/11	5	79.40	5	79.22	78.70	0	2,804	0.00%
2023/05/10	2	79.95	0	0.00	80.40	2	2,821	0.07%
2023/05/08	17	81.31	0	0.00	81.00	17	2,812	0.60%
2023/05/05	9	80.54	5	80.52	80.10	4	2,834	0.14%
2023/05/04	23	82.11	0	0.00	81.20	23	2,828	0.81%
2023/05/03	3.3	82.34	4	82.40	82.10	-0.7	2,846	-0.03%
2023/05/02	4	85.55	20	85.06	84.30	-16	2,862	-0.56%
2023/04/28	20	82.26	4	83.30	82.80	16	2,943	0.54%
2023/04/27	15	81.11	4	81.50	79.60	11	2,979	0.37%
2023/04/26	6	82.43	1	82.20	82.00	5	2,971	0.17%
2023/04/25	4	87.80	4	83.80	83.00	0	2,969	0.00%
2023/04/24	8	89.46	4	88.50	88.30	4	2,943	0.14%
2023/04/21	0	0.00	4	90.33	89.00	-4	2,953	-0.14%
2023/04/20	0	91.90	2.2	91.27	90.60	-2.2	2,945	-0.07%
2023/04/19	3	95.17	3	94.27	94.10	0	3,037	0.00%
2023/04/18	5	92.96	2	94.45	93.00	3	3,004	0.10%
2023/04/17	8	93.13	3	93.33	93.90	5	3,010	0.17%
2023/04/13	4	91.35	0	0.00	90.40	4	2,945	0.14%
2023/04/12	9	92.34	7	93.00	93.40	2	2,911	0.07%
2023/04/11	2	93.50	9	93.33	93.70	-7	2,871	-0.24%
2023/04/10	11.2	91.00	0	0.00	91.00	11.2	2,772	0.40%
2023/04/07	3	91.17	5	90.82	90.60	-2	2,734	-0.07%
2023/04/06	6	86.10	10	88.03	89.00	-4	2,638	-0.15%
2023/03/31	10	85.95	11	86.04	87.20	-1	2,585	-0.04%
2023/03/30	12	87.95	11	87.57	87.80	1	2,526	0.04%
2023/03/29	25	86.98	33	88.06	85.10	-8	2,387	-0.34%
2023/03/28	4	82.25	6	83.20	82.30	-2	2,095	-0.10%
2023/03/27	22	81.76	18	80.83	82.80	4	1,974	0.20%
2023/03/24	3	80.83	2	79.65	80.90	1	1,894	0.05%
2023/03/23	1	78.60	0	0.00	78.10	1	1,841	0.05%
2023/03/22	0	78.30	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	2	78.15	78.00	-2	1,844	-0.11%
2023/03/20	1	78.30	1	78.40	77.30	0	1,850	0.00%
2023/03/17	9	77.08	8	77.14	77.00	1	1,844	0.05%
2023/03/14	0	0.00	1	74.70	74.10	-1	1,819	-0.05%
2023/03/10	1	75.80	1	76.80	75.30	0	1,871	0.00%
2023/03/09	1	78.10	1	78.20	77.80	0	1,897	0.00%
2023/03/08	0	0.00	5	79.00	78.90	-5	1,918	-0.26%
2023/03/07	0	0.00	1	78.70	78.50	-1	1,953	-0.05%
2023/03/06	7	78.30	0	0.00	79.30	7	1,982	0.35%
2023/03/03	1	76.90	0	0.00	77.50	1	2,067	0.05%
2023/02/22	1	77.90	0	0.00	77.50	1	2,422	0.04%
2023/02/21	2	80.90	5	81.34	79.20	-3	2,423	-0.12%
2023/02/20	0	0.00	8	79.74	81.00	-8	2,353	-0.34%
2023/02/14	0	0.00	2	76.50	76.20	-2	2,405	-0.08%
2023/02/10	0	0.00	1	75.20	76.30	-1	2,431	-0.04%
2023/02/09	1	78.10	0	0.00	77.30	1	2,420	0.04%
2023/02/08	2.1	78.59	0	0.00	78.80	2.1	2,417	0.08%
2023/02/06	0	0.00	1	77.10	76.70	-1	2,413	-0.04%
2023/02/03	4	76.38	2	77.00	75.60	2	2,440	0.08%
2023/02/02	2	78.40	1	78.10	78.40	1	2,458	0.04%
2023/02/01	10	78.44	6	78.27	77.90	4	2,486	0.16%
2023/01/31	1	78.80	0	0.00	79.50	1	2,460	0.04%
2023/01/30	35	78.98	46	79.07	79.90	-11	2,435	-0.45%
2023/01/17	1	72.00	4	73.30	74.20	-3	2,326	-0.13%
2023/01/13	1	71.10	5	70.64	70.50	-4	2,238	-0.18%
2023/01/12	4	72.65	4	73.05	72.50	0	2,229	0.00%
2023/01/11	4	74.13	2	74.40	74.10	2	2,223	0.09%
2023/01/10	4	74.03	2	74.15	74.20	2	2,221	0.09%
2023/01/09	12	75.66	14	76.28	75.20	-2	2,193	-0.09%
2023/01/06	0	0.00	3	73.10	73.10	-3	2,076	-0.14%
2023/01/05	9	72.07	0	0.00	71.90	9	2,069	0.43%
2023/01/04	0	0.00	1.5	70.57	70.80	-1.5	2,021	-0.07%
2023/01/03	1	68.50	2	68.85	69.10	-1	2,013	-0.05%
2022/12/30	1	68.30	1	70.00	68.10	0	2,013	0.00%
2022/12/28	0	0.00	21	66.92	66.90	-21	2,073	-1.01%
2022/12/27	0	0.00	1	68.90	68.20	-1	2,079	-0.05%
2022/12/22	0	0.00	1	67.10	67.00	-1	2,115	-0.05%
2022/12/21	0	0.00	8	66.60	66.60	-8	2,129	-0.38%
2022/12/20	8	69.54	0	0.00	67.10	8	2,140	0.37%
2022/12/15	1	72.20	10	72.10	71.90	-9	2,144	-0.42%
2022/12/14	0	0.00	3	71.97	73.50	-3	2,131	-0.14%
2022/12/12	0	0.00	0.5	71.00	70.90	-0.5	2,117	-0.02%
2022/12/09	0	0.00	0.1	71.30	69.80	-0.1	2,110	0.00%
2022/12/08	2	70.90	7	70.76	70.60	-5	2,100	-0.24%
2022/12/07	11	72.17	29	71.27	71.50	-18	2,092	-0.86%
2022/12/06	17.3	74.53	3	73.90	73.20	14.3	2,080	0.69%
2022/12/05	9	75.92	29	74.99	74.50	-20	2,069	-0.97%
2022/12/02	25	75.85	8	76.10	76.10	17	2,032	0.84%
2022/12/01	5.1	75.88	1	77.50	75.40	4.1	2,018	0.20%
2022/11/30	2	76.55	0	0.00	75.40	2	1,996	0.10%
2022/11/29	16	76.09	9	75.82	76.40	7	1,991	0.35%
2022/11/28	24	79.15	4	78.80	78.80	20	1,970	1.01%
2022/11/25	18	79.98	12.1	79.99	79.30	5.9	1,999	0.29%
2022/11/24	38.1	78.76	22	78.90	81.50	16.1	2,007	0.80%
2022/11/23	2	73.85	54	73.38	75.50	-52	1,717	-3.03%
2022/11/21	0	0.00	1	68.00	67.60	-1	1,615	-0.06%
2022/11/17	0	0.00	0.1	69.80	70.50	-0.1	1,689	0.00%
2022/11/15	0	0.00	2	68.00	68.50	-2	1,755	-0.11%
2022/11/14	0	0.00	1	66.60	67.20	-1	1,735	-0.06%
2022/11/11	3.1	65.89	4	66.25	65.80	-0.9	1,720	-0.05%
2022/11/10	0	0.00	21	66.29	66.90	-21	1,656	-1.27%
2022/11/09	0	0.00	13	64.71	64.50	-13	1,622	-0.80%
2022/11/08	15	64.48	2	65.05	62.70	13	1,608	0.81%
2022/11/07	13	63.58	0	0.00	63.60	13	1,598	0.81%
2022/11/03	14	62.57	5	61.96	63.40	9	1,598	0.56%
2022/11/02	1	63.00	1	63.30	63.30	0	1,583	0.00%
2022/11/01	1	61.80	1	63.10	63.10	0	1,571	0.00%
2022/10/31	2	57.70	3	59.27	61.80	-1	1,530	-0.07%
2022/10/28	1	56.70	5	55.80	56.20	-4	1,509	-0.26%
2022/10/27	0	0.00	26	60.17	60.30	-26	1,465	-1.77%
2022/10/26	0	0.00	1	58.40	58.20	-1	1,457	-0.07%
2022/10/25	0	0.00	3	59.07	58.00	-3	1,444	-0.21%
2022/10/24	0	0.00	10	60.60	60.00	-10	1,433	-0.70%
2022/10/21	3	59.37	0	0.00	58.70	3	1,443	0.21%
2022/10/20	10	61.40	0	0.00	61.00	10	1,492	0.67%
2022/10/19	5	60.80	3	60.97	60.60	2	1,494	0.13%
2022/10/18	1	60.40	1	61.40	60.60	0	1,485	0.00%
2022/10/17	1	58.70	3	59.47	60.50	-2	1,477	-0.14%
2022/10/14	32	58.17	0	0.00	58.70	32	1,464	2.18%
2022/10/12	1	58.80	1	60.50	58.80	0	1,436	0.00%
2022/10/11	2	59.70	5	59.64	59.60	-3	1,429	-0.21%
2022/10/07	0	0.00	2	63.00	62.50	-2	1,429	-0.14%
2022/10/06	2	63.60	2	64.00	63.70	0	1,440	0.00%
2022/10/05	6.1	65.25	3	65.23	65.00	3.1	1,425	0.22%
2022/10/04	11	61.27	0	0.00	61.40	11	1,376	0.80%
2022/09/30	1	60.00	0	0.00	60.90	1	1,383	0.07%
2022/09/29	33	60.34	0	0.00	60.20	33	1,383	2.39%
2022/09/28	0.3	63.30	0	0.00	59.70	0.3	1,402	0.02%
2022/09/27	3	63.63	0	0.00	63.50	3	1,407	0.21%
2022/09/26	1	65.80	35	65.78	66.10	-34	1,423	-2.39%
2022/09/22	3	69.07	0	0.00	71.50	3	1,445	0.21%
2022/09/14	10	75.30	0	0.00	75.60	10	1,480	0.68%
2022/09/13	2	76.60	16	78.69	76.20	-14	1,498	-0.93%
2022/09/12	0	0.00	5	77.70	77.10	-5	1,525	-0.33%
2022/09/08	0	0.00	5	74.80	75.00	-5	1,543	-0.32%
2022/09/07	15	74.37	0	0.00	74.10	15	1,564	0.96%
2022/09/06	20	75.55	2	75.60	75.50	18	1,579	1.14%
2022/09/05	7	77.49	0.1	79.00	78.00	7	1,578	0.44%
2022/09/02	6	79.67	0	0.00	80.50	6	1,593	0.38%
2022/09/01	3	81.53	0	0.00	80.80	3	1,578	0.19%
2022/08/31	7.1	80.95	4	82.03	82.00	3.1	1,524	0.20%
2022/08/26	1	77.80	21	77.45	77.60	-20	1,501	-1.33%
2022/08/25	0	0.00	1	76.50	77.00	-1	1,506	-0.07%
2022/08/24	19	79.05	2	78.10	77.20	17	1,540	1.10%
2022/08/23	30.1	79.63	11	79.46	82.00	19.1	1,536	1.25%
2022/08/19	1	77.20	0	0.00	76.70	1	1,507	0.07%
2022/08/15	1	76.90	4	76.50	76.50	-3	1,532	-0.20%
2022/08/12	0.1	74.20	5	74.60	75.80	-5	1,539	-0.32%
2022/08/11	0	0.00	28	73.66	73.50	-28	1,545	-1.81%
2022/08/08	0	0.00	1	72.40	72.30	-1	1,647	-0.06%
2022/08/05	0	0.00	4.1	70.50	70.80	-4.1	1,650	-0.25%
2022/08/04	4	68.38	1	68.70	69.20	3	1,658	0.18%
2022/08/03	1	72.00	6	71.33	71.30	-5	1,638	-0.31%
2022/08/02	0	0.00	12	71.51	71.60	-12	1,654	-0.73%
2022/07/29	5	72.10	0	0.00	72.10	5	1,696	0.29%
2022/07/28	0	0.00	2	70.50	70.50	-2	1,747	-0.11%
2022/07/27	22.1	68.41	7	68.39	70.90	15.1	1,751	0.86%
2022/07/26	27	74.55	0	0.00	73.70	27	1,710	1.58%
2022/07/21	0.5	78.00	11	77.27	78.70	-10.5	1,764	-0.59%
2022/07/20	1.1	75.90	35	76.37	76.40	-34	1,792	-1.89%
2022/07/19	0	74.00	4	74.25	74.40	-4	1,796	-0.22%
2022/07/14	0.1	69.70	0	0.00	72.80	0.1	1,835	0.00%
2022/07/11	4	71.25	0	0.00	71.40	4	1,825	0.22%
2022/07/08	1	69.90	10	72.35	72.30	-9	1,823	-0.49%
2022/07/07	2	69.30	1	69.70	69.10	1	1,815	0.06%
2022/07/06	12	67.08	0	0.00	66.10	12	1,824	0.66%
2022/07/05	20	70.98	1	70.40	70.70	19	1,812	1.05%
2022/07/04	16	73.26	6	76.13	72.00	10	1,807	0.55%
2022/07/01	5	79.08	0.1	81.40	77.10	4.9	1,816	0.27%
2022/06/30	2	80.95	0	0.00	85.00	2	1,806	0.11%
2022/06/28	6	84.40	0	0.00	84.30	6	1,797	0.33%
2022/06/27	1	84.40	3	85.27	84.90	-2	1,802	-0.11%
2022/06/24	0	0.00	2	82.80	82.20	-2	1,808	-0.11%
2022/06/22	4.2	81.10	1	82.40	80.20	3.2	1,829	0.17%
2022/06/20	4	80.58	0	0.00	79.50	4	1,819	0.22%
2022/06/17	3	83.43	0	0.00	82.60	3	1,799	0.17%
2022/06/16	1	86.90	0	0.00	86.20	1	1,825	0.05%
2022/06/15	3	87.80	0	0.00	91.00	3	1,818	0.16%
2022/06/14	0.5	86.70	0	0.00	88.50	0.5	1,838	0.03%
2022/06/13	2	88.20	5	88.50	88.10	-3	1,867	-0.16%
2022/06/09	0	0.00	1	94.20	93.70	-1	1,920	-0.05%
2022/06/08	0.1	93.00	0	0.00	92.90	0.1	1,988	0.00%
2022/06/07	1	94.60	0	0.00	94.60	1	1,983	0.05%
2022/06/06	1	93.80	3	96.00	96.70	-2	1,972	-0.10%
2022/06/02	1	95.40	1	94.10	94.10	0	1,939	0.00%
2022/06/01	3	94.47	1	95.20	95.40	2	1,958	0.10%
2022/05/31	11	92.41	15	93.45	94.40	-4	1,934	-0.21%
2022/05/27	16	88.68	12	88.35	88.20	4	1,926	0.21%
2022/05/26	1	84.10	1	85.40	84.10	0	1,914	0.00%
2022/05/24	2	84.55	0.8	83.60	83.60	1.2	1,972	0.06%
2022/05/23	1	85.80	1	87.00	85.70	0	1,975	0.00%
2022/05/20	1.2	88.00	1	87.80	87.80	0.2	1,996	0.01%
2022/05/18	2	87.65	0	0.00	88.00	2	2,001	0.10%
2022/05/17	0	0.00	6	86.42	88.80	-6	1,971	-0.30%
2022/05/12	3	82.73	1	83.70	81.30	2	2,035	0.10%
2022/05/11	0	0.00	1	82.20	83.40	-1	2,082	-0.05%
2022/05/10	0.1	82.30	0	0.00	82.30	0.1	2,107	0.00%
2022/05/09	0	0.00	1	80.90	80.00	-1	2,170	-0.05%
2022/04/27	2.3	85.37	0	0.00	83.10	2.3	2,167	0.10%
2022/04/26	2	90.00	0	0.00	89.80	2	2,145	0.09%
2022/04/22	2	93.00	2	93.45	94.00	0	2,131	0.00%
2022/04/21	0	0.00	2	92.60	92.90	-2	2,136	-0.09%
2022/04/20	2	91.15	0	0.00	90.60	2	2,184	0.09%
2022/04/19	1	92.90	0.8	92.10	91.40	0.2	2,299	0.01%
2022/04/18	0.1	92.20	0	0.00	91.50	0.1	2,333	0.00%
2022/04/15	1.1	95.03	1	94.70	94.40	0.1	2,345	0.00%
2022/04/13	3.4	97.38	3	98.00	98.00	0.4	2,452	0.02%
2022/04/12	0	0.00	26.1	96.86	97.60	-26.1	2,501	-1.04%
2022/04/11	2	95.00	0	0.00	95.00	2	2,500	0.08%
2022/04/08	0	96.00	0	0.00	97.60	0	2,513	0.00%
2022/04/07	2	95.65	0	0.00	95.70	2	2,509	0.08%
2022/04/01	2	98.60	1	98.90	98.80	1	2,510	0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	2.4	101.58	1.1	102.45	101.50	1.3	2,521	0.05%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/28	3	100.67	1	101.50	101.50	2	2,593	0.08%
2022/03/25	28	103.00	50	102.62	103.00	-22	2,609	-0.84%
2022/03/24	30	101.93	30	100.55	102.00	0	2,627	0.00%
2022/03/23	1	101.50	0.1	103.00	101.50	0.9	2,726	0.03%
2022/03/21	33	101.52	33.1	102.57	101.50	-0.1	2,741	0.00%
2022/03/18	0	0.00	42	101.04	102.50	-42	2,723	-1.54%
2022/03/17	1	99.80	1.2	99.72	101.50	-0.2	2,748	-0.01%
2022/03/16	14.1	97.97	13	95.84	98.00	1.1	2,722	0.04%
2022/03/15	1	94.51	0	0.00	93.50	1	2,697	0.04%
2022/03/14	0	98.40	20	97.03	97.70	-20	2,684	-0.74%
2022/03/11	20	98.81	79	98.36	98.20	-59	2,642	-2.23%
2022/03/10	6	102.67	3	103.83	103.00	3	2,574	0.12%
2022/03/09	0	101.00	0	0.00	100.50	0	2,586	0.00%
2022/03/08	2	101.50	2.4	102.00	99.60	-0.4	2,604	-0.02%
2022/03/07	3	100.00	5	101.70	101.50	-2	2,589	-0.08%
2022/03/04	7	105.93	0	0.00	106.00	7	2,595	0.27%
2022/03/03	10	110.10	2	110.00	110.00	8	2,628	0.31%
2022/03/02	5	104.50	0	105.00	107.00	5	2,610	0.19%
2022/03/01	1.2	105.92	2	106.97	106.50	-0.8	2,633	-0.03%
2022/02/25	6	101.50	6	101.58	101.50	0	2,676	0.00%
2022/02/24	17	102.24	5	101.00	101.00	12	2,723	0.44%
2022/02/23	4	107.25	7.1	106.78	108.00	-3.1	2,710	-0.11%
2022/02/22	18	105.45	0	105.00	104.50	18	2,759	0.65%
2022/02/21	1	109.51	0	0.00	109.50	1	2,769	0.04%
2022/02/18	9	109.44	6	109.92	110.00	3	2,858	0.11%
2022/02/17	1	112.00	5	111.50	111.50	-4	2,913	-0.14%
2022/02/16	1	109.00	31	110.50	109.00	-30	2,929	-1.02%
2022/02/15	20	107.90	9	108.56	107.50	11	2,937	0.37%
2022/02/14	41.1	108.16	10	109.60	108.50	31.1	2,902	1.07%
2022/02/11	16	113.84	0	0.00	113.50	16	2,876	0.56%
2022/02/10	2.2	115.21	7	117.14	118.00	-4.9	2,850	-0.17%
2022/02/09	46.1	112.73	16	112.38	114.50	30.1	2,845	1.06%
2022/02/08	10	117.50	3	118.00	116.00	7	2,795	0.25%
2022/02/07	4	113.13	0	0.00	115.00	4	2,876	0.14%
2022/01/26	4	116.13	4.1	116.63	116.50	-0.1	2,887	0.00%
2022/01/25	7	116.93	5	117.50	116.50	2	2,991	0.07%
2022/01/24	11	115.05	11	117.09	118.50	0	3,051	0.00%
2022/01/21	7	118.43	6	117.00	117.00	1	3,215	0.03%
2022/01/20	3	119.50	0	0.00	121.50	3	3,291	0.09%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	1	121.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	1	124.00	1	124.00	124.50	0	3,659	0.00%
2022/01/14	0	0.00	1.1	122.64	123.00	-1.1	3,713	-0.03%
2022/01/13	6.1	118.11	9	119.39	119.50	-2.9	3,747	-0.08%
2022/01/12	9.1	120.50	1.1	123.27	119.00	8	3,707	0.21%
2022/01/11	3.1	127.16	1	126.00	125.50	2.1	3,610	0.06%
2022/01/10	0	0.00	1	130.50	130.50	-1	3,587	-0.03%
2022/01/07	6.1	129.51	2	131.07	130.50	4.1	3,580	0.11%
2022/01/06	2.1	135.05	1	136.00	136.00	1.1	3,506	0.03%
2022/01/05	2	139.75	0	0.00	138.50	2	3,510	0.06%
2022/01/04	2.1	144.00	3	144.33	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	3	143.83	143.50	-3	3,523	-0.09%
2021/12/30	0	0.00	0.1	142.50	142.00	-0.1	3,549	0.00%
2021/12/29	4	141.25	0	0.00	142.00	4	3,609	0.11%
2021/12/28	0	0.00	2	143.50	143.00	-2	3,672	-0.05%
2021/12/24	0.2	142.00	1	142.00	141.50	-0.8	3,727	-0.02%
2021/12/23	8	140.25	1.1	140.95	141.00	6.9	3,746	0.18%
2021/12/22	4	137.75	0	0.00	139.50	4	3,769	0.11%
2021/12/21	1	134.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	1	133.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	2.1	136.02	1	137.00	137.50	1.1	3,723	0.03%
2021/12/15	1	140.00	2	140.00	140.00	-1	3,687	-0.03%
2021/12/14	1	139.04	1	140.00	139.50	0	3,746	0.00%
2021/12/13	2	145.00	12	144.88	144.00	-10	3,887	-0.26%
2021/12/09	2	145.50	1	144.50	144.00	1	4,040	0.02%
2021/12/08	1	145.50	2	145.25	145.00	-1	4,087	-0.02%
2021/12/07	2	145.50	1	146.00	146.00	1	4,097	0.02%
2021/12/06	0	0.00	1	145.50	144.00	-1	4,114	-0.02%
2021/12/02	2	147.00	3	145.67	146.00	-1	4,229	-0.02%
2021/11/30	102	149.49	1	148.50	147.00	101	4,382	2.30%	大買/鉅額交易
2021/11/29	1	142.00	1	148.00	147.00	0	4,439	0.00%
2021/11/26	7	142.64	1	144.50	145.00	6	4,498	0.13%
2021/11/25	5	151.40	2	150.25	148.00	3	4,473	0.07%
2021/11/24	6	148.50	1	149.50	149.00	5	4,490	0.11%
2021/11/23	1	152.00	31	155.85	151.00	-30	4,467	-0.67%
2021/11/22	1	158.00	0.5	157.00	156.00	0.5	4,482	0.01%
2021/11/19	1	159.45	6	158.17	156.00	-5	4,636	-0.11%
2021/11/18	2.1	157.49	4	155.38	156.00	-1.9	4,675	-0.04%
2021/11/17	4	155.88	3	157.16	157.50	1	4,698	0.02%
2021/11/16	1.2	154.17	2.1	154.77	154.50	-0.9	4,643	-0.02%
2021/11/15	5	154.00	2	153.50	151.50	3	4,594	0.07%
2021/11/12	3	153.50	1	154.00	152.50	2	4,614	0.04%
2021/11/11	1	151.50	2	150.50	150.00	-1	4,616	-0.02%
2021/11/10	2	150.50	5	151.40	151.50	-3	4,664	-0.06%
2021/11/09	4	148.63	2	148.75	148.50	2	4,682	0.04%
2021/11/08	2.1	150.48	3	149.65	149.00	-0.9	4,654	-0.02%
2021/11/05	3	150.33	0	0.00	152.00	3	4,661	0.06%
2021/11/04	2	150.25	1.1	150.50	150.00	0.9	4,693	0.02%
2021/11/03	2	158.25	2.4	157.56	155.00	-0.4	4,630	-0.01%
2021/11/02	4	160.38	13.5	159.20	154.00	-9.5	4,621	-0.21%
2021/11/01	9	160.67	2	159.25	161.00	7	4,584	0.15%
2021/10/29	36	165.26	14.9	164.47	159.50	21.1	4,642	0.45%
2021/10/28	4.2	159.33	9	159.06	158.50	-4.8	4,492	-0.11%
2021/10/27	26.2	155.79	23.1	159.13	161.50	3.1	4,457	0.07%
2021/10/26	6	147.92	1.2	146.03	149.00	4.8	4,249	0.11%
2021/10/25	0.1	140.00	0	0.00	143.00	0.1	4,228	0.00%
2021/10/21	0	0.00	2	148.75	143.50	-2	4,357	-0.05%
2021/10/20	1.1	143.46	0	0.00	143.50	1.1	4,338	0.02%
2021/10/19	1	141.50	2.1	142.81	143.00	-1.1	4,470	-0.02%
2021/10/18	1	139.50	1	141.00	139.00	0	4,745	0.00%
2021/10/15	1	139.50	2	140.25	140.00	-1	4,962	-0.02%
2021/10/14	1	136.00	2	133.75	136.00	-1	5,063	-0.02%
2021/10/13	1	132.50	1	133.00	133.50	0	5,126	0.00%
2021/10/12	3	137.67	1	135.50	136.50	2	5,191	0.04%
2021/10/08	1	146.46	2	145.00	142.00	-1	5,281	-0.02%
2021/10/07	1.1	142.96	1	142.00	141.50	0.1	5,378	0.00%
2021/10/06	1	136.01	1	141.00	137.50	0	5,607	0.00%
2021/10/05	9.3	138.09	6	134.67	138.50	3.3	5,874	0.06%
2021/10/04	2.1	132.50	3	135.00	132.00	-0.9	6,024	-0.01%
2021/10/01	11	136.64	0	0.00	136.50	11	6,243	0.18%
2021/09/30	2	141.00	0	0.00	143.50	2	6,511	0.03%
2021/09/29	4.1	141.76	1	143.00	140.50	3.1	6,543	0.05%
2021/09/28	0	0.00	1	148.00	148.00	-1	6,625	-0.02%
2021/09/27	0.2	150.50	0	0.00	149.50	0.2	6,785	0.00%
2021/09/24	1	150.50	1	151.00	150.50	0	6,839	0.00%
2021/09/23	0	151.50	0.2	150.00	150.00	-0.2	6,992	0.00%
2021/09/22	12	151.04	1.1	153.88	149.50	11	7,012	0.16%
2021/09/17	3.1	149.02	2	148.25	150.50	1.1	7,006	0.01%
2021/09/16	9	146.17	3	148.83	144.50	6	7,056	0.09%
2021/09/15	20.1	149.58	15	150.03	150.00	5.1	7,098	0.07%
2021/09/14	1.1	159.91	1.2	158.50	159.50	-0.1	7,042	0.00%
2021/09/13	0.1	157.50	1	157.50	157.00	-1	7,067	-0.01%
2021/09/10	0.1	163.00	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	3	165.83	2	167.25	165.00	1	7,066	0.01%
2021/09/08	1	164.99	5.2	164.37	164.00	-4.2	7,095	-0.06%
2021/09/07	10	164.75	12	166.21	165.00	-2	7,193	-0.03%
2021/09/06	1	175.50	2	175.75	172.00	-1	7,207	-0.01%
2021/09/03	7	177.07	6	173.59	174.00	1	7,311	0.01%
2021/09/02	9	174.89	4	174.38	175.00	5	7,603	0.07%
2021/09/01	3	172.33	3	173.33	175.00	0	7,580	0.00%
2021/08/31	1	167.99	6	167.67	168.50	-5	7,481	-0.07%
2021/08/30	3	166.33	1	166.00	166.00	2	7,499	0.03%
2021/08/27	8	169.75	6	170.25	170.50	2	7,502	0.03%
2021/08/26	9	170.22	6	169.17	170.50	3	7,514	0.04%
2021/08/25	10	166.20	9.1	168.68	170.00	1	7,537	0.01%
2021/08/24	8	159.81	6.1	160.56	162.00	1.9	7,398	0.03%
2021/08/23	2.1	153.57	3	151.83	155.00	-0.9	7,405	-0.01%
2021/08/20	0	0.00	0.1	143.00	145.00	-0.1	7,416	0.00%
2021/08/19	2.1	143.55	0	0.00	144.50	2.1	7,559	0.03%
2021/08/18	3	137.00	3	141.00	150.00	0	7,845	0.00%
2021/08/17	0	0.00	1.1	147.15	145.50	-1.1	7,965	-0.01%
2021/08/16	2	144.50	3.1	139.92	147.50	-1.1	7,970	-0.01%
2021/08/13	2	146.25	0.6	146.42	145.00	1.4	7,943	0.02%
2021/08/12	0	0.00	6	152.50	153.50	-6	7,946	-0.08%
2021/08/11	2	152.75	6	152.50	152.00	-4	8,010	-0.05%
2021/08/10	4	153.88	2	156.00	154.00	2	8,085	0.03%
2021/08/09	0	0.00	7	158.93	158.50	-7	8,142	-0.09%
2021/08/06	1.3	163.38	0.3	163.50	162.50	1	8,227	0.01%
2021/08/05	3.1	164.27	4	162.50	163.50	-0.9	8,291	-0.01%
2021/08/04	4.1	165.28	1	166.50	165.50	3.1	8,341	0.04%
2021/08/03	1.2	162.00	3.1	162.66	162.00	-1.8	8,289	-0.02%
2021/08/02	1	161.50	1.2	165.33	161.50	-0.2	8,306	0.00%
2021/07/30	4	167.88	0.1	166.00	164.00	3.9	8,322	0.05%
2021/07/29	2	166.75	1	163.00	167.00	1	8,323	0.01%
2021/07/28	7.2	165.10	11.2	161.73	165.00	-4	8,391	-0.05%
2021/07/27	12.1	175.46	8	173.63	169.50	4.1	8,463	0.05%
2021/07/26	2.2	178.70	3	177.67	177.50	-0.8	8,524	-0.01%
2021/07/23	8.1	179.77	8.6	177.89	176.00	-0.5	8,542	-0.01%
2021/07/22	32.3	190.92	27	185.69	183.50	5.3	8,500	0.06%
2021/07/21	8	181.19	16.3	183.27	187.50	-8.3	8,323	-0.10%
2021/07/20	5.1	178.22	18.3	178.72	173.50	-13.3	8,132	-0.16%
2021/07/19	25.5	182.01	6.4	182.32	181.00	19.1	8,090	0.24%
2021/07/16	2	180.00	5	182.10	178.00	-3	8,076	-0.04%
2021/07/15	8	188.00	10	185.95	186.00	-2	8,031	-0.02%
2021/07/14	13.2	187.15	17	185.32	187.00	-3.8	7,974	-0.05%
2021/07/13	27.2	188.35	14	186.57	181.50	13.2	7,875	0.17%
2021/07/12	17.3	183.84	24	182.27	187.00	-6.7	7,644	-0.09%
2021/07/09	10.2	173.97	26	173.21	171.00	-15.8	7,354	-0.22%
2021/07/08	68	171.25	62	170.15	170.00	6	7,228	0.08%
2021/07/07	16	166.34	136	167.02	167.50	-120	7,034	-1.71%	大賣/鉅額交易
2021/07/06	101	161.49	25	161.38	160.50	76	6,822	1.11%	大買/
2021/07/05	51	164.75	5	162.00	161.50	46	6,856	0.67%
2021/07/02	4	159.38	13.1	159.28	160.50	-9.1	6,846	-0.13%
2021/07/01	2.3	150.74	8	155.63	150.00	-5.8	6,993	-0.08%
2021/06/30	16.1	158.90	21	156.29	155.50	-4.9	6,981	-0.07%
2021/06/29	2.1	156.01	17.2	155.80	154.00	-15.1	6,883	-0.22%
2021/06/28	0.1	155.00	23	153.63	156.50	-23	6,977	-0.33%
2021/06/25	2	156.75	3	157.67	155.00	-1	6,965	-0.01%
2021/06/24	45	156.68	55	156.79	155.50	-10	6,906	-0.14%
2021/06/23	2	152.00	33.1	151.56	152.00	-31.1	6,737	-0.46%
2021/06/22	2.1	150.50	5	149.60	148.50	-2.9	6,674	-0.04%
2021/06/21	6	147.00	19	148.97	149.50	-13	6,650	-0.20%
2021/06/18	33.1	150.89	3	149.00	149.00	30.1	6,656	0.45%
2021/06/17	47.1	147.42	1	149.00	151.00	46.1	6,696	0.69%
2021/06/16	21	153.57	9	152.50	148.50	12	6,684	0.18%
2021/06/15	2	150.50	2	149.00	151.00	0	6,544	0.00%
2021/06/11	11	147.82	11	150.55	147.00	0	6,582	0.00%
2021/06/10	26	150.08	30	148.93	147.00	-4	6,566	-0.06%
2021/06/09	4.9	139.98	0	0.00	141.00	4.9	6,218	0.08%
2021/06/07	1	139.00	1	139.00	138.50	0	6,302	0.00%
2021/06/04	4	137.88	6	139.42	140.00	-2	6,304	-0.03%
2021/06/03	1	137.50	3.1	137.53	137.50	-2.1	6,390	-0.03%
2021/06/02	13.1	137.54	31	139.14	136.00	-17.9	6,376	-0.28%
2021/06/01	2	142.50	40	143.50	143.00	-38	6,310	-0.60%
2021/05/28	4	141.13	5.1	140.23	141.50	-1.1	6,278	-0.02%
2021/05/27	19.2	138.84	18	137.53	138.00	1.2	6,266	0.02%
2021/05/26	29.2	137.36	24.1	137.18	135.50	5.1	6,186	0.08%
2021/05/25	2	132.25	16	134.38	135.00	-14	5,925	-0.24%
2021/05/24	5	119.00	0	0.00	123.00	5	5,848	0.09%
2021/05/21	0	0.00	2	120.50	122.00	-2	5,878	-0.03%
2021/05/20	0.4	120.21	0	0.00	117.00	0.4	5,981	0.01%
2021/05/19	4	119.75	2	120.25	121.50	2	6,021	0.03%
2021/05/17	0.1	116.00	7	114.93	117.00	-7	6,035	-0.12%
2021/05/14	17.1	119.10	11	117.95	116.00	6.1	6,001	0.10%
2021/05/13	0.2	118.50	6.1	116.39	121.50	-5.9	6,052	-0.10%
2021/05/12	4.1	112.19	6.2	113.13	113.00	-2.1	6,237	-0.03%
2021/05/11	5	121.69	16.4	121.38	119.00	-11.4	6,303	-0.18%
2021/05/10	2	133.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	10	132.70	9.1	132.38	134.50	0.9	6,490	0.01%
2021/05/06	0.3	127.00	0	0.00	124.00	0.3	6,531	0.00%
2021/05/05	6.1	129.48	9	130.33	127.00	-2.9	6,646	-0.04%
2021/05/04	8.6	129.00	4.2	131.85	129.00	4.4	6,867	0.06%
2021/05/03	12.2	141.38	16	143.53	141.50	-3.8	7,454	-0.05%
2021/04/29	1	157.50	0	0.00	156.00	1	7,692	0.01%
2021/04/28	1	159.51	2.2	159.52	158.00	-1.2	7,845	-0.02%
2021/04/27	11	156.95	5	157.60	159.00	6	7,982	0.08%
2021/04/26	2	152.00	5	152.10	152.00	-3	8,109	-0.04%
2021/04/23	3	150.17	4	149.75	152.00	-1	8,168	-0.01%
2021/04/22	3	151.00	1	150.50	148.50	2	8,232	0.02%
2021/04/21	0	0.00	2	157.00	156.00	-2	8,435	-0.02%
2021/04/20	2	155.50	1	159.50	159.00	1	8,825	0.01%
2021/04/19	3	155.67	4.2	156.80	158.00	-1.2	9,012	-0.01%
2021/04/16	4	155.25	63	155.35	152.50	-59	9,471	-0.62%
2021/04/15	63	155.61	0.2	155.91	156.00	62.8	9,474	0.66%
2021/04/14	13.1	155.53	6	151.25	155.00	7.1	9,509	0.07%
2021/04/13	6.1	161.07	6.5	160.87	158.50	-0.4	9,638	0.00%
2021/04/12	5	167.50	5.4	164.92	163.00	-0.4	9,678	0.00%
2021/04/09	12	165.75	5	166.70	164.00	7	9,762	0.07%
2021/04/08	13.1	169.37	7	168.56	166.50	6.1	9,878	0.06%
2021/04/07	19	164.00	21.1	166.34	165.50	-2	9,876	-0.02%
2021/04/06	0	0.00	2	155.75	157.00	-2	9,798	-0.02%
2021/04/01	9.1	157.16	0	0.00	153.00	9.1	10,358	0.09%
2021/03/31	27.2	154.54	13	154.23	156.00	14.2	10,433	0.14%
2021/03/30	0	0.00	11	148.95	149.00	-11	10,451	-0.11%
2021/03/29	3.1	147.31	4	146.88	147.50	-1	10,529	-0.01%
2021/03/26	2.1	144.49	1	144.50	145.50	1.1	10,544	0.01%
2021/03/25	12	141.29	2	142.00	141.00	10	10,589	0.09%
2021/03/24	11.1	143.28	2	143.50	142.50	9.1	10,613	0.09%
2021/03/23	0	0.00	4	143.75	142.50	-4	10,681	-0.04%
2021/03/22	9.2	141.45	10	140.55	141.00	-0.8	10,744	-0.01%
2021/03/19	1	145.51	0.6	145.50	144.50	0.4	10,707	0.00%
2021/03/18	2	147.51	8	147.75	148.00	-6	10,725	-0.06%
2021/03/17	5.1	147.07	6	149.25	146.00	-0.9	10,821	-0.01%
2021/03/16	24.2	145.46	25	145.64	146.50	-0.8	10,811	-0.01%
2021/03/15	3.2	149.14	0	0.00	147.50	3.2	10,953	0.03%
2021/03/12	17	152.68	4	153.13	152.00	13	10,983	0.12%
2021/03/11	5.3	148.09	7	149.64	150.50	-1.7	11,073	-0.02%
2021/03/10	5	149.40	4	151.00	148.00	1	11,186	0.01%
2021/03/09	15.1	144.02	21	147.38	149.50	-5.9	11,559	-0.05%
2021/03/08	2.2	153.42	0	0.00	152.50	2.2	12,197	0.02%
2021/03/05	1.1	158.48	4	157.88	156.50	-3	12,262	-0.02%
2021/03/04	5.1	158.22	45	161.68	158.00	-40	12,337	-0.32%
2021/03/03	43	161.94	6.1	160.65	163.00	37	12,440	0.30%
2021/03/02	6	162.42	3	162.50	161.00	3	12,817	0.02%
2021/02/26	12	159.75	10.2	160.00	159.50	1.8	12,899	0.01%
2021/02/25	1.1	166.59	0	0.00	166.00	1.1	12,939	0.01%
2021/02/24	13	170.62	11.1	168.77	166.50	1.9	13,244	0.01%
2021/02/23	4	168.00	3	167.83	167.50	1	13,435	0.01%
2021/02/22	20	171.70	14.1	170.71	171.00	6	13,582	0.04%
2021/02/19	6.1	165.54	2.1	167.95	167.00	4	13,916	0.03%
2021/02/18	2.3	163.07	10	164.40	164.50	-7.8	14,899	-0.05%
2021/02/17	3.1	163.37	17	163.21	164.50	-13.9	15,466	-0.09%
2021/02/05	1	156.50	10	156.95	156.00	-9	15,559	-0.06%
2021/02/04	7	156.87	7.1	157.67	159.50	0	15,583	0.00%
2021/02/03	23.2	169.49	15.1	165.94	163.00	8.2	15,439	0.05%
2021/02/02	17.1	160.83	25	162.96	168.00	-8	15,199	-0.05%
2021/02/01	11.3	152.41	16.1	152.25	155.50	-4.8	15,066	-0.03%
2021/01/29	15.1	160.04	8.1	160.82	155.00	7	14,987	0.05%
2021/01/28	14.1	161.89	8.2	161.95	160.00	6	14,856	0.04%
2021/01/27	8.5	167.09	13	167.42	166.50	-4.5	14,893	-0.03%
2021/01/26	23.2	167.79	27.5	167.33	163.00	-4.3	14,728	-0.03%
2021/01/25	63.1	171.41	53	171.24	167.00	10.1	14,401	0.07%
2021/01/22	19	158.76	73	158.55	166.00	-54	13,660	-0.40%
2021/01/21	75.1	151.73	31	152.32	151.00	44.1	13,328	0.33%
2021/01/20	12.2	149.25	12.1	148.38	146.50	0.1	13,151	0.00%
2021/01/19	19.1	148.36	26	149.48	150.00	-6.9	12,974	-0.05%
2021/01/18	3	141.33	4.1	140.57	142.50	-1.1	12,790	-0.01%
2021/01/15	8	145.00	9.5	145.29	142.50	-1.5	12,768	-0.01%
2021/01/14	31	151.42	30.7	149.33	146.00	0.3	12,692	0.00%
2021/01/13	29.7	149.59	20.1	148.54	149.00	9.6	12,473	0.08%
2021/01/12	10.1	140.91	5.4	142.81	140.00	4.7	12,074	0.04%
2021/01/11	16.2	142.64	16.1	142.04	144.50	0.1	11,881	0.00%
2021/01/08	2.1	133.24	1.1	133.05	134.00	1	11,457	0.01%
2021/01/07	2	134.50	5	133.50	132.50	-3	11,486	-0.03%
2021/01/06	14	134.32	24.3	133.00	133.50	-10.3	11,728	-0.09%
2021/01/05	14	138.39	4.3	138.27	138.50	9.7	11,645	0.08%
2021/01/04	10.2	136.71	10	136.90	138.50	0.1	11,776	0.00%
2020/12/31	10.1	140.06	12	140.37	135.00	-1.9	11,690	-0.02%
2020/12/30	8	137.50	3	137.83	137.00	5	11,732	0.04%
2020/12/29	15	135.90	11	136.95	136.50	4	11,841	0.03%
2020/12/28	33.1	136.44	38.4	137.24	138.00	-5.3	11,835	-0.04%
2020/12/25	3	129.50	40	129.53	131.00	-37	11,339	-0.33%
2020/12/24	6	128.08	7	127.71	127.00	-1	11,406	-0.01%
2020/12/23	2	126.50	11	126.27	128.00	-9	11,591	-0.08%
2020/12/22	8	122.69	22	122.41	122.00	-14	11,699	-0.12%
2020/12/21	1	125.50	15	119.80	126.00	-14	11,830	-0.12%
2020/12/18	1	126.00	1	123.00	123.00	0	11,962	0.00%
2020/12/17	3	124.67	2	125.25	125.50	1	12,014	0.01%
2020/12/16	3	123.50	16	124.34	123.50	-13	12,000	-0.11%
2020/12/15	5	119.00	3	119.67	119.00	2	12,041	0.02%
2020/12/14	11	122.82	12	121.75	121.00	-1	12,254	-0.01%
2020/12/11	14	120.11	18	121.69	121.50	-4	12,564	-0.03%
2020/12/10	7	125.07	8	124.63	125.00	-1	12,969	-0.01%
2020/12/09	47.2	128.12	16	129.31	128.50	31.2	13,476	0.23%
2020/12/08	7	124.14	4.1	123.77	124.50	2.9	13,588	0.02%
2020/12/07	21	124.05	31	124.37	123.00	-10	13,556	-0.07%
2020/12/04	22	128.61	17	128.59	129.00	5	13,392	0.04%
2020/12/03	75	131.26	31	130.26	128.00	44	13,218	0.33%
2020/12/02	48	131.17	42	129.60	131.00	6	12,834	0.05%
2020/12/01	9	120.00	12	120.75	123.50	-3	12,089	-0.02%
2020/11/30	3	122.17	6	122.75	121.50	-3	12,080	-0.02%
2020/11/27	17	124.62	15	122.67	122.00	2	11,996	0.02%
2020/11/26	15	123.60	29	124.12	124.50	-14	11,870	-0.12%
2020/11/25	9.2	118.75	17	117.62	117.00	-7.8	11,431	-0.07%
2020/11/24	6.1	120.49	12	121.71	120.50	-5.9	11,304	-0.05%
2020/11/23	30	124.75	7	124.79	122.00	23	11,216	0.21%
2020/11/20	29	122.43	18	122.28	126.00	11	10,951	0.10%
2020/11/19	13	122.04	10.1	121.90	121.00	2.9	10,676	0.03%
2020/11/18	18.1	120.77	24.1	120.46	121.50	-6	10,487	-0.06%
2020/11/17	62	123.00	76.1	122.53	118.50	-14.1	10,075	-0.14%
2020/11/16	10	117.15	49	118.21	119.00	-39	9,131	-0.43%
2020/11/13	16	106.47	23	107.52	108.50	-7	8,563	-0.08%
2020/11/12	8	104.56	6	104.08	104.50	2	8,433	0.02%
2020/11/11	1	102.00	3	102.00	102.50	-2	8,359	-0.02%
2020/11/10	2	100.75	2	101.68	100.50	0	8,369	0.00%
2020/11/09	8	103.88	9	103.67	104.00	-1	8,364	-0.01%
2020/11/06	10	103.90	2	104.25	103.00	8	8,358	0.10%
2020/11/05	1	103.00	4	102.75	103.00	-3	8,347	-0.04%
2020/11/04	8	103.19	24	103.42	102.50	-16	8,368	-0.19%
2020/11/03	5	100.40	4	100.88	100.50	1	8,487	0.01%
2020/11/02	7	99.53	4	98.30	99.50	3	8,522	0.04%
2020/10/30	9.1	99.54	11	99.96	98.50	-1.9	8,509	-0.02%
2020/10/29	10	100.01	15	99.83	100.50	-5	8,513	-0.06%
2020/10/28	12	103.33	2	104.25	102.00	10	8,516	0.12%
2020/10/27	9	102.00	10	102.45	104.50	-1	8,513	-0.01%
2020/10/26	4	103.13	1	105.00	102.00	3	8,498	0.04%
2020/10/23	4	103.75	7	102.64	104.00	-3	8,564	-0.04%
2020/10/22	8	100.94	77	101.14	101.00	-69	8,547	-0.81%
2020/10/21	7	102.57	6	103.33	102.50	1	8,582	0.01%
2020/10/20	5	102.60	4	103.38	102.50	1	8,585	0.01%
2020/10/19	6	102.83	7	102.79	103.00	-1	8,628	-0.01%
2020/10/16	24	103.40	4	103.88	101.00	20	8,639	0.23%
2020/10/15	6	103.67	6	104.25	103.50	0	8,629	0.00%
2020/10/14	37.5	107.60	35	108.06	105.00	2.5	8,754	0.03%
2020/10/13	19	104.79	9	105.17	106.00	10	8,527	0.12%
2020/10/12	12	104.58	29	104.76	106.00	-17	8,498	-0.20%
2020/10/08	16	101.94	5	102.60	101.00	11	8,424	0.13%
2020/10/07	19	104.24	27	105.24	102.50	-8	8,470	-0.09%
2020/10/06	21	104.76	19	104.71	104.50	2	8,478	0.02%
2020/10/05	20	102.73	23	102.26	103.50	-3	8,798	-0.03%
2020/09/30	3.3	100.70	2	100.10	101.50	1.3	9,160	0.01%
2020/09/29	29	100.51	11	100.95	101.00	18	9,258	0.19%
2020/09/28	39	99.20	45	99.00	102.00	-6	9,259	-0.06%
2020/09/25	40	95.47	12	96.91	94.60	28	9,281	0.30%
2020/09/24	9	98.30	4	98.18	97.10	5	9,450	0.05%
2020/09/23	11	100.12	10	100.35	102.00	1	9,534	0.01%
2020/09/22	6	97.08	25	96.47	98.00	-19	9,348	-0.20%
2020/09/21	3	98.17	5	98.90	97.40	-2	9,295	-0.02%
2020/09/18	12	99.28	25	99.12	98.60	-13	9,229	-0.14%
2020/09/17	20	101.55	16	101.63	100.00	4	9,114	0.04%
2020/09/16	26.1	100.91	23	101.60	100.00	3.1	8,922	0.04%
2020/09/15	40	100.03	47.4	99.44	102.00	-7.4	8,637	-0.09%
2020/09/14	85	99.30	96.1	99.11	96.70	-11.1	8,137	-0.14%
2020/09/11	58.1	94.08	41	94.12	95.30	17.1	7,562	0.23%
2020/09/10	4	89.80	4	89.38	89.20	0	7,233	0.00%
2020/09/09	0	0.00	0.1	89.10	89.00	-0.1	7,201	0.00%
2020/09/08	2	88.10	3	87.70	88.20	-1	7,241	-0.01%
2020/09/07	5	88.56	5	88.46	87.40	0	7,315	0.00%
2020/09/04	4	86.78	4	86.18	87.40	0	7,363	0.00%
2020/09/03	12	89.55	10	89.42	88.00	2	7,371	0.03%
2020/09/01	1	85.21	1	85.20	85.10	0	7,370	0.00%
2020/08/31	0	0.00	2	87.30	86.30	-2	7,492	-0.03%
2020/08/28	1	86.91	1	87.20	87.20	0	7,879	0.00%
2020/08/27	3	87.93	1	88.00	88.10	2	7,968	0.03%
2020/08/26	5	89.00	6	89.23	89.50	-1	8,010	-0.01%
2020/08/25	1	85.10	2	85.00	85.00	-1	7,989	-0.01%
2020/08/24	2	83.60	0	0.00	85.00	2	8,016	0.02%
2020/08/21	3	82.80	3	84.17	84.50	0	8,076	0.00%
2020/08/20	7	81.27	10	82.17	81.50	-3	8,083	-0.04%
2020/08/19	3	87.77	1	86.40	86.20	2	8,041	0.02%
2020/08/18	6	89.40	13	88.90	88.80	-7	8,071	-0.09%
2020/08/17	0	0.00	1	92.00	91.70	-1	8,058	-0.01%
2020/08/14	4	91.95	1	92.20	92.60	3	8,104	0.04%
2020/08/13	4	92.60	7	92.07	91.60	-3	8,157	-0.04%
2020/08/12	2	92.50	8.1	92.43	93.10	-6.1	8,303	-0.07%
2020/08/11	3	95.30	0	0.00	94.60	3	8,348	0.04%
2020/08/10	8	97.45	4	96.93	96.10	4	8,378	0.05%
2020/08/07	68	99.70	24	99.50	98.50	44	8,401	0.52%
2020/08/05	2	97.40	1	97.50	97.50	1	8,329	0.01%
2020/08/04	3	96.50	2	96.05	96.60	1	8,709	0.01%
2020/08/03	2	96.50	5	96.94	96.10	-3	9,128	-0.03%
2020/07/31	3	94.93	3	95.50	97.20	0	9,216	0.00%
2020/07/30	6	94.28	3	94.43	94.50	3	9,312	0.03%
2020/07/29	12	92.44	3	92.87	93.80	9	9,369	0.10%
2020/07/28	6	92.75	6	92.80	91.90	0	9,396	0.00%
2020/07/27	4	96.70	3	96.70	95.90	1	9,428	0.01%
2020/07/24	4	98.45	14	98.12	96.10	-10	9,679	-0.10%
2020/07/23	2	98.95	4	98.73	98.60	-2	9,680	-0.02%
2020/07/22	4	98.90	3	98.93	99.10	1	9,783	0.01%
2020/07/21	1	97.20	2	96.95	97.70	-1	9,763	-0.01%
2020/07/20	9	96.38	38	95.47	95.40	-29	9,771	-0.30%
2020/07/17	19	98.04	15	99.09	97.20	4	9,794	0.04%
2020/07/16	16	96.10	13	96.42	96.30	3	9,711	0.03%
2020/07/15	6	97.30	4	98.55	96.00	2	9,738	0.02%
2020/07/14	2.4	97.88	16	98.90	97.70	-13.6	9,932	-0.14%
2020/07/13	5	101.10	4	102.00	102.00	1	9,837	0.01%
2020/07/10	25	102.78	30	103.32	101.00	-5	9,772	-0.05%
2020/07/09	48	109.56	39.1	108.40	107.00	8.9	9,605	0.09%
2020/07/08	41.1	105.22	23.1	105.09	110.50	18	9,125	0.20%
2020/07/07	19	101.13	14	101.09	101.00	5	8,593	0.06%
2020/07/06	8	100.45	20	100.32	101.00	-12	8,494	-0.14%
2020/07/03	32	101.12	24.2	100.15	98.20	7.8	8,424	0.09%
2020/07/02	25.1	99.02	41.1	98.86	99.10	-16	8,282	-0.19%
2020/07/01	25	95.27	48	95.23	95.60	-23	7,965	-0.29%
2020/06/30	5	90.16	1	89.90	90.50	4	7,750	0.05%
2020/06/29	6	90.52	2	90.90	90.60	4	7,847	0.05%
2020/06/24	13	92.17	1	92.20	91.90	12	7,896	0.15%
2020/06/23	3	92.40	2	93.60	92.20	1	8,098	0.01%
2020/06/22	16	94.41	8	94.08	93.40	8	8,226	0.10%
2020/06/19	12	94.37	4	94.40	93.40	8	8,300	0.10%
2020/06/18	2	93.35	13	92.45	93.10	-11	8,361	-0.13%
2020/06/17	1	92.90	0	0.00	93.00	1	8,467	0.01%
2020/06/16	7	92.86	7	92.04	93.30	0	8,585	0.00%
2020/06/15	2	90.00	12	91.63	89.90	-10	8,755	-0.11%
2020/06/12	1	87.30	2.2	90.86	91.40	-1.2	8,897	-0.01%
2020/06/11	9	91.27	37.1	92.59	90.10	-28.1	9,037	-0.31%
2020/06/10	2	94.35	1	94.90	94.50	1	9,128	0.01%
2020/06/09	6	93.63	7	93.54	93.70	-1	9,272	-0.01%
2020/06/08	5	94.06	13	93.71	93.00	-8	9,412	-0.08%
2020/06/05	22	93.85	5	93.92	94.00	17	9,435	0.18%
2020/06/04	44	94.05	10	94.46	93.50	34	9,492	0.36%
2020/06/03	25	95.30	43	96.09	93.70	-18	9,494	-0.19%
2020/06/02	6	92.57	12	92.81	91.10	-6	9,284	-0.06%
2020/06/01	5	91.48	27	91.36	91.90	-22	9,379	-0.23%
2020/05/29	23	87.62	16	88.79	90.80	7	9,702	0.07%
2020/05/28	1	88.60	23	88.51	87.80	-22	9,720	-0.23%
2020/05/27	6	89.77	10	89.65	88.80	-4	9,788	-0.04%
2020/05/26	27	88.58	7	88.91	88.50	20	9,806	0.20%
2020/05/25	3	85.47	2.1	88.31	88.80	0.9	9,789	0.01%
2020/05/22	8	87.03	8	87.54	85.90	0	9,781	0.00%
2020/05/21	11	87.38	9	87.71	88.80	2	9,752	0.02%
2020/05/20	14	85.99	51	85.58	85.30	-37	9,695	-0.38%
2020/05/19	22	86.62	50	86.14	86.70	-28	9,667	-0.29%
2020/05/18	95	88.19	17	86.83	85.80	78	9,616	0.81%
2020/05/15	8	91.79	41	91.76	91.10	-33	9,483	-0.35%
2020/05/14	2	93.50	11	92.71	92.30	-9	9,493	-0.09%
2020/05/13	22	94.38	2	94.50	95.30	20	9,489	0.21%
2020/05/12	38	94.85	25	95.10	93.40	13	9,548	0.14%
2020/05/11	29	99.62	48	99.44	97.50	-19	9,540	-0.20%
2020/05/08	102.1	95.38	47.1	96.04	96.10	55	9,189	0.60%	大買/
2020/05/07	2	90.75	9	91.10	91.40	-7	8,821	-0.08%
2020/05/06	14	90.20	6	89.77	89.00	8	8,781	0.09%
2020/05/05	3	88.67	45	88.33	88.50	-42	8,759	-0.48%
2020/05/04	24	88.61	36	88.53	88.50	-12	9,065	-0.13%
2020/04/30	15	91.83	6	92.33	90.60	9	9,148	0.10%
2020/04/29	44.1	93.02	39.1	92.98	91.50	5	9,139	0.05%
2020/04/28	6	89.47	5	89.50	89.80	1	8,958	0.01%
2020/04/27	28	89.24	20	89.24	88.70	8	9,014	0.09%
2020/04/24	4	87.38	2.1	87.55	87.60	1.9	8,918	0.02%
2020/04/23	14.1	87.93	11	87.96	87.00	3.1	8,920	0.03%
2020/04/22	59	86.25	35.1	84.84	87.50	23.9	8,959	0.27%
2020/04/21	42	88.68	59.2	87.34	86.10	-17.2	8,978	-0.19%
2020/04/20	7	87.30	15	87.13	87.90	-8	9,018	-0.09%
2020/04/17	40	90.38	33	90.29	88.10	7	8,971	0.08%
2020/04/16	25	87.23	47	87.59	87.80	-22	8,827	-0.25%
2020/04/15	64	87.98	12	88.05	87.80	52	8,853	0.59%
2020/04/14	29	86.40	13	87.14	88.00	16	9,047	0.18%
2020/04/13	38	85.23	1	85.30	85.30	37	9,083	0.41%
2020/04/10	9	86.72	16	87.12	86.20	-7	9,123	-0.08%
2020/04/09	8	87.81	15	89.01	86.50	-7	9,195	-0.08%
2020/04/08	15.9	89.83	12.1	91.00	89.60	3.8	9,340	0.04%
2020/04/07	17.1	86.89	60.1	87.42	87.30	-43	9,232	-0.47%
2020/04/06	10.3	80.67	23.1	80.82	81.20	-12.9	9,085	-0.14%
2020/04/01	16	78.43	51	78.15	79.50	-35	9,076	-0.39%
2020/03/31	6	78.92	16.5	78.84	77.90	-10.5	9,050	-0.12%
2020/03/30	10.1	75.32	2.2	76.95	78.40	7.9	9,000	0.09%
2020/03/27	64	77.94	39.1	78.21	75.70	24.9	8,991	0.28%
2020/03/26	74	73.56	74.5	73.90	75.70	-0.5	8,840	-0.01%
2020/03/25	60.1	74.96	44.1	75.24	75.70	16	8,754	0.18%
2020/03/24	53	68.62	50	68.79	69.80	3	8,674	0.03%
2020/03/23	32.1	63.42	9	63.03	63.80	23.1	8,641	0.27%
2020/03/20	12	60.50	83	62.51	63.30	-71	8,804	-0.81%
2020/03/19	64	58.55	54	58.79	57.60	10	8,700	0.11%
2020/03/18	13	69.10	5	66.24	64.00	8	8,591	0.09%
2020/03/17	40.7	73.89	12.5	73.53	70.50	28.2	8,513	0.33%
2020/03/16	24	78.32	11	80.69	75.60	13	8,509	0.15%
2020/03/13	95	79.50	85	79.85	83.50	10	8,405	0.12%
2020/03/12	27	86.03	15.9	88.44	87.70	11.2	8,233	0.14%
2020/03/11	7	95.91	6	94.32	92.40	1	8,168	0.01%
2020/03/10	10	92.33	23	93.80	95.90	-13	8,272	-0.16%
2020/03/09	35	94.76	42	94.28	92.40	-7	8,457	-0.08%
2020/03/06	12	99.75	9	99.67	98.60	3	8,419	0.04%
2020/03/05	18	99.76	15	99.72	99.60	3	8,434	0.04%
2020/03/04	53	97.59	58	98.25	96.80	-5	8,409	-0.06%
2020/03/03	3	96.63	2	96.35	95.70	1	8,435	0.01%
2020/03/02	27	88.87	35	89.72	94.40	-8	8,804	-0.09%
2020/02/27	7	92.30	4	92.33	90.00	3	9,012	0.03%
2020/02/26	13.1	96.46	4	96.90	96.00	9.1	8,934	0.10%
2020/02/25	3	94.13	5	94.56	97.80	-2	8,892	-0.02%
2020/02/24	2	95.45	1	95.30	95.00	1	8,833	0.01%
2020/02/21	17	97.63	5	98.08	97.80	12	8,794	0.14%
2020/02/20	19	97.77	34	98.52	97.60	-15	8,782	-0.17%
2020/02/19	6	97.40	4	97.40	97.70	2	8,733	0.02%
2020/02/18	36	97.22	6	97.95	96.50	30	8,702	0.34%
2020/02/17	13	97.54	36	97.73	97.20	-23	8,639	-0.27%
2020/02/14	7	99.96	1	100.00	99.90	6	8,553	0.07%
2020/02/13	12	101.58	9	101.72	100.00	3	8,543	0.04%
2020/02/12	9	101.94	24	102.83	101.00	-15	8,589	-0.17%
2020/02/11	7	99.10	17	98.88	99.70	-10	8,629	-0.12%
2020/02/10	13	95.82	13	96.38	95.40	0	8,773	0.00%
2020/02/07	17	100.28	15	99.13	97.00	2	9,047	0.02%
2020/02/06	17	99.49	8	99.66	100.50	9	9,113	0.10%
2020/02/05	40.5	99.74	42	100.00	97.80	-1.5	9,034	-0.02%
2020/02/04	18	95.71	11	96.59	96.40	7	8,705	0.08%
2020/02/03	56	91.15	54	91.44	94.90	2	8,610	0.02%
2020/01/31	12	90.13	12	89.43	91.20	0	8,511	0.00%
2020/01/30	25.1	88.70	27	88.98	87.30	-1.9	8,531	-0.02%
2020/01/20	2	95.55	15	95.01	96.90	-13	8,456	-0.15%
2020/01/17	2	95.05	3	95.53	94.50	-1	8,431	-0.01%
2020/01/16	4	94.53	6	95.05	95.30	-2	8,427	-0.02%
2020/01/15	9	96.26	11	96.19	95.80	-2	8,401	-0.02%
2020/01/14	35	94.09	26	94.35	95.20	9	8,835	0.10%
2020/01/13	23	90.52	9	90.97	90.70	14	9,053	0.15%
2020/01/10	2	89.40	11	88.95	89.30	-9	9,268	-0.10%
2020/01/09	2	90.95	9	91.33	91.80	-7	9,510	-0.07%
2020/01/08	42	92.73	30	91.71	90.20	12	10,031	0.12%
2020/01/07	12	98.87	1	99.20	97.60	11	10,026	0.11%
2020/01/06	18	101.21	11	100.68	100.00	7	10,400	0.07%
2020/01/03	9	102.44	6	103.42	101.50	3	10,881	0.03%
2020/01/02	22	104.07	20	103.75	105.00	2	11,064	0.02%
2019/12/31	10	99.06	11	99.29	99.50	-1	10,948	-0.01%
2019/12/30	7	99.87	7	99.70	99.00	0	11,076	0.00%
2019/12/27	6	102.67	2	101.50	101.50	4	11,597	0.03%
2019/12/26	4	100.13	6	100.25	100.00	-2	11,658	-0.02%
2019/12/25	12	99.58	19	99.13	100.00	-7	11,688	-0.06%
2019/12/24	6	99.20	6	99.08	98.30	0	11,747	0.00%
2019/12/23	11	101.77	11	100.11	99.90	0	11,804	0.00%
2019/12/20	3	104.33	3	105.83	103.50	0	11,897	0.00%
2019/12/19	12	105.04	7	105.79	105.50	5	12,162	0.04%
2019/12/18	11	107.55	15	107.73	106.00	-4	12,220	-0.03%
2019/12/17	23	109.57	41	109.91	109.50	-18	12,325	-0.15%
2019/12/16	5	105.00	6	104.50	104.50	-1	12,218	-0.01%
2019/12/13	13	106.19	11	105.82	104.50	2	12,755	0.02%
2019/12/12	5	104.70	3	105.17	104.50	2	13,105	0.02%
2019/12/11	36	104.83	5	104.90	104.00	31	13,238	0.23%
2019/12/10	6	102.25	4	102.00	102.00	2	13,436	0.01%
2019/12/09	1	105.50	3	105.00	103.50	-2	13,574	-0.01%
2019/12/06	4	105.38	13	104.69	105.50	-9	13,831	-0.07%
2019/12/05	6	106.08	3	104.67	104.00	3	14,405	0.02%
2019/12/04	17	109.56	14.1	108.87	107.50	2.9	14,663	0.02%
2019/12/03	3	108.17	5	107.00	108.50	-2	14,865	-0.01%
2019/12/02	13	104.85	18	107.86	106.00	-5	15,401	-0.03%
2019/11/29	17	112.88	28	111.64	111.50	-11	15,404	-0.07%
2019/11/28	90	113.58	80	112.92	112.00	10	15,298	0.07%
2019/11/27	14.1	110.73	16	111.47	111.00	-1.9	14,921	-0.01%
2019/11/26	19	105.21	23	106.46	108.50	-4	14,529	-0.03%
2019/11/25	4	99.38	0	0.00	98.90	4	14,310	0.03%
2019/11/22	5	96.92	0	0.00	97.40	5	14,415	0.03%
2019/11/21	0	0.00	2	92.50	94.20	-2	14,551	-0.01%
2019/11/20	1	97.50	2	95.30	94.20	-1	14,664	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	20	103.00	0	0.00	99.90	20	14,824	0.13%
2019/11/12	2	97.00	11	98.45	98.10	-9	15,137	-0.06%
2019/11/11	11	104.41	14.2	104.45	103.00	-3.2	15,473	-0.02%
2019/11/08	19	110.03	8	109.44	108.50	11	15,364	0.07%
2019/11/07	24	111.08	12	111.54	109.50	12	15,210	0.08%
2019/11/06	20	118.00	13	119.73	115.00	7	15,132	0.05%
2019/11/05	12	120.75	15.1	121.22	124.00	-3	14,872	-0.02%
2019/11/04	5	114.40	4	115.25	115.00	1	14,941	0.01%
2019/11/01	9	111.11	5	111.00	114.50	4	15,078	0.03%
2019/10/31	4	109.00	4	111.88	108.50	0	15,118	0.00%
2019/10/30	1	112.00	8	109.19	112.00	-7	15,199	-0.05%
2019/10/29	10	111.50	13	111.31	109.50	-3	15,252	-0.02%
2019/10/28	4	116.75	14	117.43	116.50	-10	15,252	-0.07%
2019/10/25	0	0.00	6	114.17	113.50	-6	15,235	-0.04%
2019/10/24	0	0.00	8	114.25	115.50	-8	15,301	-0.05%
2019/10/23	16	115.38	4.1	116.12	115.00	11.9	15,372	0.08%
2019/10/22	43.1	119.51	40.1	120.38	119.00	3	15,430	0.02%
2019/10/21	35.1	110.66	26.1	110.47	113.00	9	15,094	0.06%
2019/10/18	22	108.75	18	109.72	108.00	4	15,045	0.03%
2019/10/17	25.1	104.84	58	106.47	110.00	-32.9	15,039	-0.22%
2019/10/16	57	105.85	66	108.25	100.50	-9	14,737	-0.06%
2019/10/15	75	106.11	28	105.55	106.00	47	14,272	0.33%
2019/10/14	32.1	105.82	20	107.30	107.50	12	14,100	0.09%
2019/10/09	53	97.38	118	99.43	100.50	-65	13,740	-0.47%	大賣/
2019/10/08	40	91.00	40.1	91.16	91.40	0	13,266	0.00%
2019/10/07	9	88.82	12	88.77	88.70	-3	13,351	-0.02%
2019/10/04	62	88.74	30	87.71	87.60	32	13,312	0.24%
2019/10/03	87	88.98	85	88.93	88.30	2	13,326	0.02%
2019/10/02	49	84.65	58	85.66	85.80	-9	12,862	-0.07%
2019/10/01	7	84.66	2	84.30	84.70	5	12,819	0.04%
2019/09/27	0	0.00	7	83.06	83.90	-7	12,934	-0.05%
2019/09/26	11	83.98	2	84.25	84.40	9	12,980	0.07%
2019/09/25	7	83.69	13	83.52	83.90	-6	12,975	-0.05%
2019/09/24	43	84.07	48	84.45	82.60	-5	13,061	-0.04%
2019/09/23	11	88.25	20	88.35	87.50	-9	12,912	-0.07%
2019/09/20	17.1	86.83	25.1	86.54	87.30	-8.1	13,227	-0.06%
2019/09/19	33	86.05	47	86.27	86.60	-14	13,442	-0.10%
2019/09/18	95	87.16	118	86.86	86.00	-23	13,397	-0.17%	大賣/
2019/09/17	76.1	85.79	53.2	85.25	85.40	23	12,890	0.18%
2019/09/16	22.2	83.02	86.2	82.36	84.00	-64.1	12,510	-0.51%
2019/09/12	72	83.66	31	83.16	82.00	41	12,372	0.33%
2019/09/11	25	81.58	23	81.87	80.50	2	12,101	0.02%
2019/09/10	42	80.86	18	81.11	81.20	24	11,925	0.20%
2019/09/09	92.2	81.64	129.2	81.76	83.00	-37	11,628	-0.32%	大賣/
2019/09/06	102.2	79.05	94	78.70	78.00	8.2	10,977	0.07%	大買/
2019/09/05	35	77.21	31	77.06	76.20	4	10,564	0.04%
2019/09/04	76	73.98	82	74.34	77.10	-6	10,169	-0.06%
2019/09/03	19	70.53	10	70.90	70.10	9	9,589	0.09%
2019/09/02	3	66.97	1	68.30	68.70	2	9,455	0.02%
2019/08/30	1	67.60	1	68.50	67.00	0	9,453	0.00%
2019/08/29	11	66.55	6	66.65	67.50	5	9,601	0.05%
2019/08/28	12	65.42	6	65.17	65.90	6	9,688	0.06%
2019/08/27	12	66.16	14	65.73	66.00	-2	9,756	-0.02%
2019/08/26	29	66.07	22	66.00	66.00	7	9,649	0.07%
2019/08/23	17	70.14	10	70.39	69.50	7	9,512	0.07%
2019/08/22	0	0.00	2	72.00	71.50	-2	9,384	-0.02%
2019/08/21	1	70.70	8	71.03	71.40	-7	9,339	-0.07%
2019/08/20	8	71.96	9	71.97	70.50	-1	9,302	-0.01%
2019/08/19	2	70.95	2	70.55	70.80	0	9,206	0.00%
2019/08/16	12	70.88	8	71.03	70.10	4	9,176	0.04%
2019/08/15	29	71.88	7	71.26	71.20	22	9,143	0.24%
2019/08/14	22	74.97	26	75.25	74.20	-4	9,003	-0.04%
2019/08/13	14	70.98	19	71.35	71.30	-5	8,675	-0.06%
2019/08/12	11	71.51	12	71.68	71.10	-1	8,647	-0.01%
2019/08/08	17	71.67	13	71.88	71.40	4	8,592	0.05%
2019/08/07	3	69.27	2	69.50	69.90	1	8,444	0.01%
2019/08/06	60	66.62	68	66.37	69.20	-8	8,398	-0.10%
2019/08/05	21.2	69.97	17	69.69	66.80	4.2	8,224	0.05%
2019/08/02	13	71.02	13	71.02	72.70	0	8,045	0.00%
2019/08/01	22	71.82	10	71.79	73.50	12	7,985	0.15%
2019/07/31	9	70.56	10	70.59	71.00	-1	7,850	-0.01%
2019/07/30	16	71.11	32	72.81	71.70	-16	7,746	-0.21%
2019/07/29	4	74.03	0	0.00	73.80	4	7,627	0.05%
2019/07/26	11	73.68	7	73.97	74.30	4	7,588	0.05%
2019/07/25	25	72.92	16	73.11	74.60	9	7,550	0.12%
2019/07/24	37	73.52	28	73.58	72.80	9	7,436	0.12%
2019/07/23	20	73.76	110	72.68	72.80	-90	7,315	-1.23%	大賣/
2019/07/22	120	74.11	45	74.27	74.00	75	7,166	1.05%	大買/
2019/07/19	16	71.27	21	71.62	72.40	-5	6,836	-0.07%
2019/07/18	7	68.27	10	68.40	68.90	-3	6,579	-0.05%
2019/07/17	8	69.84	7	70.27	69.00	1	6,507	0.02%
2019/07/16	25	70.15	3	68.60	68.50	22	6,374	0.35%
2019/07/15	12	70.28	13	70.82	69.80	-1	6,340	-0.02%
2019/07/12	25	72.04	20	71.96	72.00	5	6,566	0.08%
2019/07/11	122	72.56	145	72.44	72.50	-23	6,451	-0.36%	大買/大賣/
2019/07/10	18	67.12	20	67.38	68.40	-2	6,067	-0.03%
2019/07/09	50	67.38	50.1	67.58	67.50	-0.1	5,994	0.00%
2019/07/08	65	65.75	65	65.86	66.40	0	5,837	0.00%
2019/07/05	22	64.74	24	64.78	65.10	-2	5,746	-0.03%
2019/07/04	63	64.57	57	64.68	64.00	6	5,678	0.11%
2019/07/03	37	66.27	37	66.49	65.00	0	5,522	0.00%
2019/07/02	40.1	64.78	45.2	65.01	66.00	-5	5,438	-0.09%
2019/07/01	35	66.50	34	66.55	65.60	1	5,352	0.02%
2019/06/28	39	64.28	61	64.37	64.50	-22	5,160	-0.43%
2019/06/27	109.2	63.24	98.2	63.46	65.00	11	5,060	0.22%	大買/
2019/06/26	95	61.08	87	61.31	60.20	8	4,783	0.17%
2019/06/25	3	56.87	7	57.01	57.10	-4	4,876	-0.08%
2019/06/24	1.1	57.40	10	56.92	57.40	-8.9	5,093	-0.18%
2019/06/21	29	57.16	9	57.57	56.10	20	5,048	0.40%
2019/06/20	2	55.95	3	55.23	56.60	-1	4,983	-0.02%
2019/06/19	9	54.76	16	54.63	55.10	-7	5,046	-0.14%
2019/06/14	6	52.60	9	52.50	52.00	-3	5,048	-0.06%
2019/06/13	4	52.20	4	52.30	53.00	0	5,187	0.00%
2019/06/12	16	53.14	3	52.20	52.10	13	5,480	0.24%
2019/06/11	25	51.31	29	51.56	52.10	-4	5,405	-0.07%
2019/06/10	10	52.10	11	51.45	51.50	-1	5,338	-0.02%
2019/06/06	4	50.13	3	49.57	50.80	1	5,275	0.02%
2019/06/05	86	50.46	100	50.52	49.95	-14	5,209	-0.27%
2019/06/04	29	48.41	26	48.46	48.55	3	5,016	0.06%
2019/06/03	52	46.54	54	46.59	48.15	-2	4,902	-0.04%
2019/05/31	0	0.00	4	42.91	43.80	-4	4,754	-0.08%
2019/05/30	12	42.25	6	42.33	42.50	6	4,751	0.13%
2019/05/29	12	41.43	0	0.00	41.65	12	4,759	0.25%
2019/05/27	2	41.45	1	42.00	41.35	1	4,812	0.02%
2019/05/24	0	0.00	9	41.69	41.50	-9	4,878	-0.18%
2019/05/23	18	41.03	13	40.83	41.25	5	4,893	0.10%
2019/05/22	30	42.88	31	43.16	41.80	-1	4,936	-0.02%
2019/05/21	19	40.69	24	41.01	42.20	-5	5,003	-0.10%
2019/05/20	63	41.38	59	41.47	41.40	4	5,012	0.08%
2019/05/17	13	43.65	12	44.03	43.80	1	5,016	0.02%
2019/05/16	1	45.20	0	0.00	45.25	1	5,312	0.02%
2019/05/15	5	47.34	4	47.60	47.50	1	5,368	0.02%
2019/05/14	16	45.80	15	46.36	46.70	1	5,442	0.02%
2019/05/13	13	49.60	7	50.48	47.80	6	5,543	0.11%
2019/05/10	10	51.38	8	51.20	51.00	2	5,558	0.04%
2019/05/09	5	50.80	17	51.37	50.40	-12	5,544	-0.22%
2019/05/06	0	0.00	1	51.00	50.70	-1	5,630	-0.02%
2019/05/02	1	52.80	5	52.46	53.00	-4	5,637	-0.07%
2019/04/30	1	50.60	2	50.30	50.50	-1	5,604	-0.02%
2019/04/29	6	50.32	12	50.18	50.00	-6	5,725	-0.10%
2019/04/26	24	50.81	16	50.62	51.70	8	5,741	0.14%
2019/04/25	4	52.73	4	52.70	52.50	0	5,731	0.00%
2019/04/24	1	52.80	1	53.10	52.90	0	5,765	0.00%
2019/04/23	20	53.50	30	53.58	53.50	-10	5,780	-0.17%
2019/04/22	3	54.07	42	54.32	54.00	-39	5,789	-0.67%
2019/04/19	22	54.02	20	53.86	54.00	2	5,830	0.03%
2019/04/18	189	55.19	161	55.26	53.70	28	5,847	0.48%	大買/大賣/
2019/04/16	5	52.60	5	52.80	52.70	0	5,734	0.00%
2019/04/15	0	0.00	2	51.70	53.00	-2	5,824	-0.03%
2019/04/12	1	51.80	1	52.30	52.00	0	5,956	0.00%
2019/04/11	2	53.40	2	53.15	53.10	0	6,111	0.00%
2019/04/10	20	53.90	0	0.00	54.00	20	6,532	0.31%
2019/04/09	0	0.00	3	54.77	54.00	-3	7,067	-0.04%
2019/04/08	11	54.65	21	54.63	54.30	-10	7,208	-0.14%
2019/04/03	13	53.20	5	53.24	53.30	8	7,461	0.11%
2019/04/02	18	55.38	29	55.49	54.30	-11	7,776	-0.14%
2019/04/01	8	55.19	32	55.85	54.00	-24	7,759	-0.31%
2019/03/29	18	54.58	24	54.52	54.00	-6	7,666	-0.08%
2019/03/28	91	55.42	50	55.34	52.80	41	7,511	0.55%
2019/03/27	83	52.15	121	52.10	53.90	-38	7,012	-0.54%	大賣/
2019/03/26	3	48.85	4	49.00	49.00	-1	6,655	-0.02%
2019/03/25	0	0.00	2.9	48.86	48.45	-2.9	6,643	-0.04%
2019/03/22	35	49.99	6	49.94	49.90	29	6,623	0.44%
2019/03/21	0	0.00	40	48.90	48.85	-40	6,491	-0.62%
2019/03/20	28	49.12	32	49.31	48.80	-4	6,638	-0.06%
2019/03/19	20	49.40	1	49.05	49.05	19	6,655	0.29%
2019/03/18	66	48.93	64	48.94	48.70	2	6,553	0.03%
2019/03/15	125	48.95	130	49.05	47.50	-5	6,382	-0.08%	大買/大賣/
2019/03/14	13	46.55	10	46.71	46.25	3	6,063	0.05%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/03/12	1	46.50	12	46.40	46.00	-11	6,160	-0.18%
2019/03/11	0	0.00	3	45.70	45.85	-3	6,200	-0.05%
2019/03/08	5	44.77	7	44.91	45.20	-2	6,283	-0.03%
2019/03/07	17	45.34	6	45.94	45.40	11	6,448	0.17%
2019/03/06	12	47.10	4	46.94	46.80	8	6,502	0.12%
2019/03/05	1	47.15	0	0.00	47.50	1	6,528	0.02%
2019/03/04	2	46.73	2	47.13	47.80	0	6,592	0.00%
2019/02/27	0	0.00	1	46.75	46.90	-1	6,590	-0.02%
2019/02/26	6	48.53	7	48.65	47.80	-1	6,617	-0.02%
2019/02/25	3	48.03	8	48.16	47.80	-5	6,610	-0.08%
2019/02/22	0	0.00	1	47.70	47.55	-1	6,555	-0.02%
2019/02/21	26	48.18	5	48.20	48.45	21	6,544	0.32%
2019/02/20	11	49.02	16	48.93	47.95	-5	6,498	-0.08%
2019/02/19	10	48.03	26	48.35	48.00	-16	6,403	-0.25%
2019/02/18	26	47.57	7	47.85	47.60	19	6,414	0.30%
2019/02/15	65	49.36	52	49.77	47.55	13	6,359	0.20%
2019/02/14	0	0.00	1	46.40	46.75	-1	6,030	-0.02%
2019/02/13	4	46.09	4	46.15	46.10	0	5,949	0.00%
2019/02/12	32	45.91	30	46.16	46.20	2	5,884	0.03%
2019/02/11	5	44.60	5	44.78	44.55	0	5,769	0.00%
2019/01/30	2	43.28	2	43.05	43.00	0	5,735	0.00%
2019/01/28	7	44.38	6	44.10	44.10	1	5,802	0.02%
2019/01/25	5	44.15	6	44.42	44.15	-1	5,810	-0.02%
2019/01/24	2	43.68	5	43.50	43.40	-3	5,742	-0.05%
2019/01/23	2	43.00	2	43.25	43.30	0	5,746	0.00%
2019/01/22	3	42.88	4	42.79	42.50	-1	5,729	-0.02%
2019/01/21	35	43.27	31	43.44	42.90	4	5,709	0.07%
2019/01/18	0	0.00	7	42.91	42.95	-7	5,604	-0.12%
2019/01/17	3	43.78	3	43.70	43.05	0	5,601	0.00%
2019/01/16	10	44.90	12	44.43	44.40	-2	5,581	-0.04%
2019/01/15	11	44.83	12	44.77	44.95	-1	5,569	-0.02%
2019/01/14	14	45.87	29	45.77	44.70	-15	5,556	-0.27%
2019/01/11	69	45.77	55	44.96	45.25	14	5,558	0.25%
2019/01/10	14	45.90	23	46.00	45.50	-9	5,491	-0.16%
2019/01/09	69	45.85	59	45.78	45.10	10	5,407	0.18%
2019/01/08	50	45.60	80	45.76	45.70	-30	5,307	-0.57%
2019/01/07	53	45.58	22	45.36	44.15	31	5,135	0.60%
2019/01/04	51	44.50	46	44.67	45.00	5	5,047	0.10%
2019/01/03	58	46.82	40	47.10	45.85	18	4,916	0.37%
2019/01/02	112	48.12	115	48.14	48.50	-3	4,756	-0.06%	大買/大賣/
2018/12/28	88	46.80	97	46.84	47.90	-9	4,319	-0.21%
2018/12/27	27	43.60	32	43.60	43.90	-5	3,808	-0.13%
2018/12/26	224	44.16	200	44.12	42.00	24	3,655	0.66%	大買/大賣/
2018/12/25	216	43.47	232	43.53	44.85	-16	3,311	-0.48%	大買/大賣/
2018/12/24	1	40.65	1	42.10	41.75	0	2,931	0.00%
2018/12/22	1	38.70	0	0.00	39.10	1	2,883	0.03%
2018/12/21	0	0.00	1	37.75	39.40	-1	2,892	-0.03%
2018/12/20	5	38.60	0	0.00	38.50	5	2,885	0.17%
2018/12/19	0	0.00	5	40.20	40.15	-5	2,911	-0.17%
2018/12/18	1	40.75	1	41.20	40.25	0	2,911	0.00%
2018/12/17	1	41.80	1	41.80	41.80	0	2,892	0.00%
2018/12/14	4	42.03	4	41.78	41.85	0	2,893	0.00%
2018/12/13	21	43.70	18	43.86	43.00	3	2,877	0.10%
2018/12/12	1	41.25	1	42.00	42.45	0	2,716	0.00%
2018/12/11	19	39.40	0	0.00	39.45	19	2,657	0.72%
2018/12/10	1	38.85	0	0.00	39.40	1	2,707	0.04%
2018/12/07	9	40.37	8	40.40	39.90	1	2,766	0.04%
2018/12/06	11	40.28	1	39.10	39.50	10	2,882	0.35%
2018/12/05	2	41.68	2	41.68	41.55	0	2,854	0.00%
2018/12/04	10	42.66	16	42.07	41.80	-6	2,842	-0.21%
2018/12/03	12	41.66	8	42.20	42.45	4	2,839	0.14%
2018/11/30	3	41.33	4	41.35	40.25	-1	2,770	-0.04%
2018/11/29	5	40.24	0	0.00	40.40	5	2,639	0.19%
2018/11/28	5	38.16	0	0.00	38.60	5	2,650	0.19%
2018/11/27	48	38.05	33	38.15	37.95	15	2,627	0.57%
2018/11/26	10	36.58	14	36.61	36.70	-4	2,557	-0.16%
2018/11/23	9	36.93	5	37.60	36.15	4	2,564	0.16%
2018/11/22	2	36.70	0	0.00	36.50	2	2,519	0.08%
2018/11/21	1	35.50	0	0.00	36.45	1	2,504	0.04%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/19	2	36.55	3	36.50	36.55	-1	2,480	-0.04%
2018/11/16	0	0.00	15	36.41	36.10	-15	2,479	-0.61%
2018/11/15	13	36.81	13	36.99	36.20	0	2,482	0.00%
2018/11/14	25	38.82	20	39.84	38.00	5	2,415	0.21%
2018/11/13	15	37.18	16	37.24	39.65	-1	2,406	-0.04%
2018/11/06	3	41.53	17	41.43	41.00	-14	2,523	-0.55%
2018/11/05	13	40.72	5	40.99	40.90	8	2,478	0.32%
2018/11/02	1	40.90	6	40.61	40.30	-5	2,474	-0.20%
2018/11/01	5	40.22	1	39.80	39.80	4	2,459	0.16%
2018/10/31	2	38.20	0	0.00	38.40	2	2,464	0.08%
2018/10/30	4	36.80	4	36.20	36.80	0	2,458	0.00%
2018/10/29	3	36.02	2	35.85	36.20	1	2,473	0.04%
2018/10/26	0	0.00	1	36.60	35.90	-1	2,504	-0.04%
2018/10/25	6	36.85	13	36.52	36.50	-7	2,539	-0.28%
2018/10/24	38	39.38	37	39.39	39.40	1	2,583	0.04%
2018/10/23	10	41.27	10	41.45	40.25	0	2,666	0.00%
2018/10/19	2	42.45	2	41.20	42.45	0	2,701	0.00%
2018/10/15	0	0.00	1	39.70	40.00	-1	3,010	-0.03%
2018/10/12	4	38.33	0	0.00	39.30	4	3,074	0.13%
2018/10/11	3	37.83	0	0.00	37.50	3	3,112	0.10%
2018/10/09	3	41.65	9	41.71	41.65	-6	3,142	-0.19%
2018/10/08	1	43.35	0	0.00	42.75	1	3,154	0.03%
2018/10/05	1	44.95	1	44.00	43.55	0	3,258	0.00%
2018/10/04	0	0.00	1	46.60	46.20	-1	3,325	-0.03%
2018/10/03	1	47.90	0	0.00	47.70	1	3,350	0.03%
2018/10/02	2	49.40	0	0.00	49.20	2	3,405	0.06%
2018/09/27	1	49.10	2	48.83	48.75	-1	3,577	-0.03%
2018/09/26	10	50.56	10	50.43	49.40	0	3,633	0.00%
2018/09/20	1	47.90	1	46.80	46.70	0	4,035	0.00%
2018/09/19	1	48.05	0	0.00	47.70	1	4,123	0.02%
2018/09/18	2	48.55	3	48.08	48.55	-1	4,365	-0.02%
2018/09/14	1	48.55	0	0.00	48.70	1	4,592	0.02%
2018/09/13	7	47.00	7	46.98	46.70	0	4,756	0.00%
2018/09/12	14	45.60	12	46.05	45.70	2	4,871	0.04%
2018/09/10	5	50.29	3	50.55	49.55	2	5,604	0.04%
2018/09/07	1	55.00	0	0.00	54.50	1	6,257	0.02%
2018/09/06	2	56.70	0	0.00	56.30	2	6,334	0.03%
2018/09/05	1	57.00	2	58.00	57.00	-1	6,570	-0.02%
2018/09/04	38	59.22	39	59.17	57.90	-1	6,611	-0.02%
2018/08/30	0	0.00	2	58.55	58.00	-2	6,861	-0.03%
2018/08/28	2	58.35	2	57.90	57.60	0	7,024	0.00%
2018/08/27	0	0.00	3	57.57	57.60	-3	7,060	-0.04%
2018/08/24	2	56.20	0	0.00	56.30	2	7,115	0.03%
2018/08/23	1	56.40	2	56.90	56.80	-1	7,142	-0.01%
2018/08/20	4	55.88	3	56.20	55.60	1	7,213	0.01%
2018/08/17	1	55.90	0	0.00	55.90	1	7,281	0.01%
2018/08/15	4.9	57.40	2	58.10	57.40	2.9	7,251	0.04%
2018/08/14	4	58.60	7	57.93	59.00	-3	7,260	-0.04%
2018/08/13	4	55.83	0	0.00	55.10	4	7,271	0.06%
2018/08/10	2	58.80	2	58.90	58.70	0	7,230	0.00%
2018/08/08	0	0.00	2	61.10	60.40	-2	7,342	-0.03%
2018/08/07	2	60.80	2	61.20	61.00	0	7,403	0.00%
2018/08/06	0	0.00	1	60.10	60.60	-1	7,457	-0.01%
2018/08/03	1	60.70	0	0.00	60.30	1	7,509	0.01%
2018/08/02	1	59.80	0	0.00	60.20	1	7,587	0.01%
2018/08/01	5	60.14	6	60.40	60.60	-1	7,627	-0.01%
2018/07/31	4	58.53	4	58.80	58.50	0	7,749	0.00%
2018/07/30	9	57.73	6	57.48	57.10	3	7,696	0.04%
2018/07/27	0	0.00	10	62.00	62.20	-10	7,659	-0.13%
2018/07/26	2	62.40	3	62.80	62.00	-1	7,659	-0.01%
2018/07/25	19	61.78	7	62.04	61.40	12	7,631	0.16%
2018/07/24	2	61.05	8	61.25	61.60	-6	7,564	-0.08%
2018/07/23	20	61.17	16	61.06	61.00	4	7,538	0.05%
2018/07/20	2	68.90	0	0.00	67.70	2	7,467	0.03%
2018/07/19	7	68.50	1	69.00	68.50	6	7,479	0.08%
2018/07/18	1	69.30	2	69.75	69.20	-1	7,561	-0.01%
2018/07/17	2	72.05	3	72.00	71.10	-1	7,634	-0.01%
2018/07/16	1	74.50	0	0.00	73.00	1	7,668	0.01%
2018/07/13	3	74.67	10	74.49	74.10	-7	7,717	-0.09%
2018/07/12	10	72.94	6	73.83	74.30	4	7,777	0.05%
2018/07/11	0	0.00	2	70.70	71.50	-2	7,951	-0.03%
2018/07/10	5	70.92	16	70.70	71.20	-11	8,152	-0.13%
2018/07/06	25	68.98	8	67.93	70.00	17	8,437	0.20%
2018/07/05	0	0.00	20	71.10	69.30	-20	8,417	-0.24%
2018/07/04	4	69.73	3	69.83	69.50	1	8,517	0.01%
2018/07/03	26	70.23	15	70.83	69.30	11	8,542	0.13%
2018/07/02	6	75.35	27	75.11	74.00	-21	8,382	-0.25%
2018/06/29	5	77.52	8	76.65	76.80	-3	8,241	-0.04%
2018/06/28	1	75.00	6	75.88	75.00	-5	8,087	-0.06%
2018/06/27	29.1	77.12	26.1	76.45	75.20	3	7,997	0.04%
2018/06/26	4	73.00	0	0.00	73.30	4	7,753	0.05%
2018/06/25	4.1	76.37	10	75.55	74.00	-5.9	7,689	-0.08%
2018/06/22	39	78.08	10	76.38	74.60	29	7,564	0.38%
2018/06/21	9	74.34	9	74.89	74.50	0	7,364	0.00%
2018/06/20	43	69.89	38	69.68	70.10	5	7,220	0.07%
2018/06/19	27	78.72	14	78.90	75.80	13	6,988	0.19%
2018/06/15	94	76.77	92	77.32	78.70	2	6,386	0.03%
2018/06/14	3	72.43	7	71.73	71.60	-4	5,697	-0.07%
2018/06/13	7	71.00	7	71.80	72.80	0	5,649	0.00%
2018/06/12	3	69.63	8	69.58	68.80	-5	5,449	-0.09%
2018/06/11	0	0.00	7	69.16	67.80	-7	5,399	-0.13%
2018/06/08	9	69.58	6	69.52	69.10	3	5,381	0.06%
2018/06/07	13	71.91	6	71.68	70.40	7	5,354	0.13%
2018/06/06	3	68.83	3	68.93	68.80	0	5,211	0.00%
2018/06/05	1	67.60	0	0.00	66.70	1	5,110	0.02%
2018/06/04	9	67.63	2	67.75	67.40	7	5,120	0.14%
2018/06/01	20	67.20	20	68.00	67.30	0	5,098	0.00%
2018/05/30	0	0.00	3	64.93	65.50	-3	5,094	-0.06%
2018/05/29	1	67.20	1	68.00	66.30	0	5,095	0.00%
2018/05/28	0	0.00	1	67.80	67.70	-1	5,067	-0.02%
2018/05/25	0	0.00	2	65.40	66.30	-2	5,030	-0.04%
2018/05/24	1	64.30	1	65.00	64.40	0	4,960	0.00%
2018/05/23	2	63.50	2	63.70	63.60	0	4,964	0.00%
2018/05/22	6	64.42	4	64.80	64.20	2	5,011	0.04%
2018/05/21	2	64.80	2	64.85	64.80	0	5,012	0.00%
2018/05/18	1.5	63.33	3	63.30	63.30	-1.5	4,974	-0.03%
2018/05/17	1	64.40	4	64.15	63.60	-3	5,028	-0.06%
2018/05/16	2	63.60	1	64.00	63.40	1	5,027	0.02%
2018/05/15	6	66.98	0	0.00	65.70	6	5,024	0.12%
2018/05/14	1.5	68.30	2	67.20	68.00	-0.5	5,097	-0.01%
2018/05/11	1	68.40	0	0.00	67.50	1	5,060	0.02%
2018/05/10	8	68.75	3	68.57	68.60	5	5,084	0.10%
2018/05/09	1	68.00	4	67.90	67.20	-3	5,131	-0.06%
2018/05/08	21	68.04	20	68.17	67.10	1	5,160	0.02%
2018/05/07	2	64.60	0	0.00	64.60	2	5,373	0.04%
2018/05/04	3	64.63	23	64.27	64.00	-20	5,382	-0.37%
2018/05/03	8	63.25	8	63.41	62.50	0	5,331	0.00%
2018/05/02	20	62.80	10	63.20	63.30	10	5,381	0.19%
2018/04/30	1	61.00	0	0.00	62.20	1	5,457	0.02%
2018/04/27	54	61.39	47	61.72	61.00	7	5,518	0.13%
2018/04/25	4	62.25	1	62.90	62.50	3	5,500	0.05%
2018/04/24	34	61.23	40	61.40	61.90	-6	5,534	-0.11%
2018/04/23	7	65.60	7	66.27	65.10	0	5,446	0.00%
2018/04/20	6	69.73	11	68.97	68.80	-5	5,457	-0.09%
2018/04/19	11	73.21	2	72.00	72.00	9	5,521	0.16%
2018/04/18	10	71.65	5	71.02	72.60	5	5,457	0.09%
2018/04/17	3	74.27	7	73.06	71.00	-4	5,323	-0.08%
2018/04/16	16	72.03	15	72.47	73.90	1	5,120	0.02%
2018/04/13	6	69.70	38	69.44	69.50	-32	5,003	-0.64%
2018/04/12	47	68.91	59	68.83	68.10	-12	4,916	-0.24%
2018/04/11	25	65.59	1	65.60	65.60	24	4,770	0.50%
2018/04/10	21	67.48	19	68.13	65.20	2	4,870	0.04%
2018/04/09	10	64.88	27	64.80	65.60	-17	4,948	-0.34%
2018/04/03	11	58.99	0	0.00	59.70	11	4,918	0.22%
2018/04/02	10	61.10	10	61.20	60.70	0	4,969	0.00%
2018/03/31	0	0.00	2	60.75	60.60	-2	5,078	-0.04%
2018/03/30	0	0.00	7	61.00	61.00	-7	5,215	-0.13%
2018/03/28	10	62.40	3	61.70	62.80	7	5,551	0.13%
2018/03/27	7	63.40	1	63.00	62.40	6	5,731	0.10%
2018/03/26	10	62.80	0	0.00	62.60	10	5,896	0.17%
2018/03/23	31	62.69	31	62.78	63.20	0	6,013	0.00%
2018/03/22	0	0.00	1	65.40	64.20	-1	6,360	-0.02%
2018/03/21	1	65.20	3	65.50	65.80	-2	6,585	-0.03%
2018/03/16	10	67.07	10	67.76	65.60	0	7,111	0.00%
2018/03/15	5	68.00	6	68.00	67.30	-1	7,364	-0.01%
2018/03/14	9	67.48	9	67.81	67.30	0	7,818	0.00%
2018/03/13	11	67.62	11	67.81	67.60	0	8,097	0.00%
2018/03/12	35	66.63	47	66.44	66.80	-12	8,360	-0.14%
2018/03/09	0	0.00	5	64.80	64.50	-5	8,627	-0.06%
2018/03/08	18	63.73	17	64.11	64.20	1	9,055	0.01%
2018/03/07	16	63.38	7	63.47	62.00	9	9,434	0.10%
2018/03/06	36	63.99	0	0.00	63.00	36	9,910	0.36%
2018/03/05	23	64.20	5	64.20	63.50	18	10,312	0.17%
2018/03/02	0	0.00	12	66.13	66.00	-12	10,928	-0.11%
2018/02/26	0	0.00	7	68.97	67.80	-7	12,192	-0.06%
2018/02/23	10	68.85	18	68.86	68.20	-8	12,693	-0.06%
2018/02/22	46	68.37	62	68.67	68.00	-16	12,907	-0.12%
2018/02/21	16	66.60	22	66.65	67.80	-6	12,973	-0.05%
2018/02/09	16	61.28	16	62.19	63.10	0	13,187	0.00%
2018/02/08	11	64.72	0	0.00	64.00	11	13,132	0.08%
2018/02/07	8	67.90	27	67.69	66.70	-19	13,079	-0.15%
2018/02/06	33	66.10	21	66.54	65.30	12	13,028	0.09%
2018/02/05	9	70.22	9	70.12	72.50	0	12,926	0.00%
2018/02/02	3	74.33	0	0.00	73.10	3	12,932	0.02%
2018/02/01	21	73.72	27	73.59	73.90	-6	12,910	-0.05%
2018/01/31	1	72.00	0	0.00	72.50	1	12,812	0.01%
2018/01/30	129	73.59	120	73.81	71.60	9	12,766	0.07%	大買/大賣/
2018/01/29	7	69.91	7	70.16	69.80	0	12,415	0.00%
2018/01/26	2	70.20	3	69.87	69.60	-1	12,561	-0.01%
2018/01/25	1	68.70	5	68.86	69.70	-4	12,866	-0.03%
2018/01/24	1	68.70	1	69.30	68.70	0	12,819	0.00%
2018/01/23	6	72.00	3	71.87	70.20	3	12,762	0.02%
2018/01/22	6	72.43	7	72.57	71.50	-1	12,869	-0.01%
2018/01/19	1	70.40	0	0.00	70.80	1	12,893	0.01%
2018/01/17	4	71.80	6	71.62	72.30	-2	13,148	-0.02%
2018/01/16	22	72.96	26	72.82	71.30	-4	13,100	-0.03%
2018/01/15	35	70.19	29	70.12	71.70	6	12,963	0.05%
2018/01/12	2	68.55	2	68.10	68.50	0	12,811	0.00%
2018/01/11	5	67.90	5	68.08	67.90	0	12,812	0.00%
2018/01/10	10	67.78	12	67.82	67.40	-2	12,790	-0.02%
2018/01/09	17	68.74	24	69.58	68.80	-7	12,750	-0.05%
2018/01/08	1	72.00	0	0.00	71.90	1	12,615	0.01%
2018/01/05	4	74.48	5	74.36	73.60	-1	12,565	-0.01%
2018/01/04	5	72.74	4	72.95	73.20	1	12,503	0.01%
2018/01/03	57	73.84	56	74.03	74.50	1	12,357	0.01%