宏捷科 (8086)-元富-敦南券商分點個股進出

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
129.5
漲跌
▲3.0
漲幅
+2.37%
成交量
1,343張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南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
2024/04/22	0	0.00	1	126.00	126.50	-1	6,254	-0.02%
2024/04/15	0	138.50	1	138.00	137.00	-1	6,267	-0.02%
2024/04/12	0	0.00	31	140.95	139.50	-31	6,300	-0.49%
2024/04/11	5	142.00	0.2	142.00	142.00	4.8	6,385	0.08%
2024/04/10	8	145.00	0	0.00	145.50	8	6,613	0.12%
2024/04/09	35	145.79	16	145.81	145.50	19	6,700	0.28%
2024/04/08	0	149.00	0	0.00	146.00	0	6,701	0.00%
2024/04/03	30.1	152.17	38	152.47	153.00	-7.9	6,653	-0.12%
2024/04/02	15	149.00	22	148.07	150.00	-7	6,505	-0.11%
2024/04/01	21	146.31	8	145.00	146.00	13	6,500	0.20%
2024/03/29	7	145.21	19	143.34	144.00	-12	6,539	-0.18%
2024/03/28	14	144.82	7	144.79	143.00	7	6,631	0.11%
2024/03/27	5	147.50	6	147.83	147.50	-1	6,657	-0.02%
2024/03/26	5	156.00	5	149.00	148.00	0	6,672	0.00%
2024/03/25	13	156.23	10	155.00	154.00	3	6,721	0.04%
2024/03/22	5	147.50	5	146.50	152.00	0	6,761	0.00%
2024/03/21	2	146.25	2	146.50	146.50	0	6,791	0.00%
2024/03/20	10	153.15	3	148.00	148.00	7	6,725	0.10%
2024/03/19	3	160.33	4	159.25	158.00	-1	6,646	-0.02%
2024/03/18	9	156.56	27	155.37	158.00	-18	6,507	-0.28%
2024/03/15	35	151.56	25	150.20	153.50	10	6,533	0.15%
2024/03/14	12	148.00	3	149.00	148.00	9	6,492	0.14%
2024/03/13	1	154.00	1	155.00	153.50	0	6,499	0.00%
2024/03/12	3	157.50	3	159.00	157.50	0	6,554	0.00%
2024/03/11	4	155.63	9	152.17	154.50	-5	6,616	-0.08%
2024/03/08	6	147.83	1	147.00	148.00	5	6,843	0.07%
2024/03/07	13	156.65	7	157.86	155.50	6	6,863	0.09%
2024/03/06	23	153.02	21	155.10	156.50	2	6,810	0.03%
2024/03/05	41	159.65	43	159.90	153.00	-2	7,132	-0.03%
2024/03/04	23	148.80	65	149.85	149.50	-42	6,935	-0.61%
2024/03/01	53	147.31	69	145.43	149.00	-16	7,028	-0.23%
2024/02/29	33	139.26	3	141.50	141.50	30	7,376	0.41%
2024/02/27	31	139.50	32	139.72	137.50	-1	7,583	-0.01%
2024/02/26	7	139.29	22	141.43	141.50	-15	7,726	-0.19%
2024/02/23	20	142.88	15	143.03	142.00	5	7,717	0.06%
2024/02/22	28	146.04	17	148.50	145.50	11	7,700	0.14%
2024/02/21	26	150.87	25	147.78	147.50	1	7,663	0.01%
2024/02/20	5	146.70	4	144.00	143.50	1	7,390	0.01%
2024/02/19	0	142.41	52	145.35	146.00	-52	7,152	-0.73%
2024/02/16	1	130.50	4	132.50	133.00	-3	6,911	-0.04%
2024/02/15	4	130.74	5.1	131.08	131.00	-1	6,907	-0.01%
2024/02/05	15	128.90	12.3	127.58	127.50	2.7	6,912	0.04%
2024/02/01	1	122.50	2	123.75	124.50	-1	7,181	-0.01%
2024/01/31	1	122.50	1	124.00	124.00	0	7,284	0.00%
2024/01/30	0	0.00	4	119.63	121.00	-4	7,457	-0.05%
2024/01/29	2	118.00	0	0.00	117.00	2	7,574	0.03%
2024/01/26	0	115.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	2	116.00	1	115.50	115.50	1	7,829	0.01%
2024/01/23	0	117.50	0	0.00	117.00	0	8,270	0.00%
2024/01/22	0	0.00	6	116.42	118.50	-6	8,375	-0.07%
2024/01/17	1.1	117.48	0	0.00	116.50	1.1	8,260	0.01%
2024/01/12	1.3	113.73	0	0.00	113.50	1.3	8,208	0.02%
2024/01/10	3	115.00	0	0.00	115.50	3	8,148	0.04%
2024/01/09	1	117.50	1	117.50	117.00	0	8,130	0.00%
2024/01/04	14	121.32	10	120.45	118.50	4	7,944	0.05%
2024/01/03	22	123.23	0	0.00	120.00	22	7,701	0.29%
2024/01/02	0	130.50	1	131.50	129.00	-1	7,612	-0.01%
2023/12/29	3	132.00	0	0.00	131.00	3	7,661	0.04%
2023/12/28	0	0.00	1	130.00	128.00	-1	7,880	-0.01%
2023/12/27	3	130.50	3	132.00	132.00	0	7,841	0.00%
2023/12/26	1	129.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	4	126.88	3	129.50	129.50	1	7,736	0.01%
2023/12/22	8	122.63	6	123.75	123.50	2	7,629	0.03%
2023/12/21	2	119.50	1	119.50	119.00	1	7,557	0.01%
2023/12/20	2	122.25	1	121.50	122.00	1	7,532	0.01%
2023/12/19	2	123.25	1	127.50	122.50	1	7,433	0.01%
2023/12/18	1	130.50	4	131.25	129.50	-3	7,350	-0.04%
2023/12/15	1	135.50	3	134.50	134.50	-2	7,320	-0.03%
2023/12/14	1	135.00	2	134.75	134.00	-1	7,408	-0.01%
2023/12/13	5	137.50	0	137.17	136.00	5	7,405	0.07%
2023/12/12	0	0.00	0	139.50	138.00	0	7,399	0.00%
2023/12/11	2	141.00	0	0.00	140.50	2	7,360	0.03%
2023/12/08	10	141.50	8	139.25	139.00	2	7,394	0.03%
2023/12/07	12	142.04	1	137.50	137.50	11	7,512	0.15%
2023/12/06	0	138.55	0	0.00	142.00	0	7,637	0.00%
2023/12/05	11	139.68	9	138.83	139.00	2	7,538	0.03%
2023/12/04	6	140.25	28	140.25	139.50	-22	7,401	-0.30%
2023/12/01	31	138.97	15	137.47	137.50	16	7,428	0.22%
2023/11/30	22	136.62	20	138.75	139.00	2	7,508	0.03%
2023/11/29	13	129.35	9	130.28	130.50	4	7,336	0.05%
2023/11/28	4	124.63	29	126.72	127.50	-25	7,309	-0.34%
2023/11/27	85	135.02	53	135.99	125.50	32	7,161	0.45%
2023/11/24	3	127.17	8	132.63	139.00	-5	6,737	-0.07%
2023/11/22	30	121.67	30	122.17	122.50	0	6,286	0.00%
2023/11/21	12	121.67	12	123.58	124.00	0	6,247	0.00%
2023/11/20	3	123.33	1	125.50	123.00	2	6,208	0.03%
2023/11/17	0	0.00	0	128.50	127.00	0	6,142	0.00%
2023/11/15	1	132.50	0	0.00	129.00	1	6,074	0.02%
2023/11/14	0.2	130.50	2	129.00	131.00	-1.8	6,020	-0.03%
2023/11/10	25	130.12	26	131.13	132.00	-1	5,855	-0.02%
2023/11/09	12	124.13	13.1	126.88	129.50	-1.1	5,621	-0.02%
2023/11/08	11	121.59	13	122.50	123.00	-2	5,388	-0.04%
2023/11/07	40	117.51	48	119.35	120.00	-8	5,235	-0.15%
2023/11/06	12	115.46	22	116.27	116.50	-10	4,945	-0.20%
2023/11/03	12	113.83	8	112.44	112.00	4	4,829	0.08%
2023/11/02	9	113.00	5	112.30	112.00	4	4,675	0.09%
2023/11/01	10	112.95	11	112.68	112.50	-1	4,719	-0.02%
2023/10/31	7	108.14	16	111.50	112.50	-9	4,614	-0.20%
2023/10/30	0	103.00	0	0.00	102.50	0	4,409	0.00%
2023/10/26	1	96.70	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	100.00	0	0.00	99.80	0	4,325	0.00%
2023/10/20	1	98.90	0	0.00	99.00	1	4,363	0.02%
2023/10/18	0.1	103.50	1	104.50	104.50	-0.9	4,446	-0.02%
2023/10/13	5	107.00	2	106.50	106.50	3	4,614	0.07%
2023/10/12	0.2	107.50	0	0.00	107.50	0.2	4,638	0.00%
2023/10/06	3	108.50	0.1	107.00	107.50	3	4,674	0.06%
2023/10/05	5	107.50	1	107.50	107.50	4	4,711	0.08%
2023/10/04	5.1	112.59	4	109.88	109.00	1.1	4,741	0.02%
2023/10/03	16	109.88	6	108.67	108.50	10	4,573	0.22%
2023/10/02	3	111.00	3	109.50	109.50	0	4,710	0.00%
2023/09/28	5	109.90	4	107.50	107.50	1	4,924	0.02%
2023/09/27	0	0.00	2	108.00	108.00	-2	5,086	-0.04%
2023/09/26	3.5	110.64	3	108.50	108.50	0.5	5,103	0.01%
2023/09/22	2.1	111.48	0	0.00	111.50	2.1	5,146	0.04%
2023/09/21	1	110.00	0	0.00	110.50	1	5,139	0.02%
2023/09/20	1	110.50	2	111.75	112.50	-1	5,107	-0.02%
2023/09/19	32	113.53	1	113.50	113.50	31	5,073	0.61%
2023/09/15	1	117.00	1	117.00	117.00	0	4,928	0.00%
2023/09/14	0	0.00	4	117.00	118.00	-4	4,887	-0.08%
2023/09/13	1	119.50	1	118.00	118.00	0	4,824	0.00%
2023/09/12	10	121.20	10	120.70	120.50	0	4,754	0.00%
2023/09/11	5	120.80	3	123.00	117.50	2	4,616	0.04%
2023/09/08	1	115.00	3	114.67	116.50	-2	4,370	-0.05%
2023/09/07	2	118.50	0	0.00	115.00	2	4,311	0.05%
2023/09/06	2	113.50	7	112.79	114.00	-5	4,118	-0.12%
2023/09/05	23	111.96	28	112.34	112.00	-5	3,955	-0.13%
2023/09/04	4	106.55	18	109.22	110.00	-14	3,740	-0.37%
2023/09/01	1	100.50	15	102.00	100.00	-14	3,578	-0.39%
2023/08/31	1	98.50	6	96.42	97.00	-5	3,519	-0.14%
2023/08/30	0	0.00	1	95.00	97.70	-1	3,555	-0.03%
2023/08/28	5	92.60	0	0.00	90.60	5	3,558	0.14%
2023/08/25	0	0.00	1	94.30	93.20	-1	3,585	-0.03%
2023/08/24	0	0.00	1	94.10	94.40	-1	3,576	-0.03%
2023/08/23	1	93.80	0	0.00	94.60	1	3,561	0.03%
2023/08/15	1	87.90	0	0.00	88.00	1	3,502	0.03%
2023/08/11	0	0.00	1	92.70	91.80	-1	3,487	-0.03%
2023/08/09	17	96.09	2	95.00	94.90	15	3,499	0.43%
2023/08/07	13	99.52	7	100.64	100.00	6	3,397	0.18%
2023/08/04	0	0.00	30	98.64	99.50	-30	3,254	-0.92%
2023/08/01	0	0.00	5	92.00	92.50	-5	3,084	-0.16%
2023/07/28	0	0.00	0.1	92.70	91.60	-0.1	3,081	0.00%
2023/07/27	2	91.40	0	0.00	91.10	2	3,068	0.07%
2023/07/26	5	91.50	0	91.90	90.00	5	3,101	0.16%
2023/07/24	5	97.50	6	99.43	95.90	-1	3,095	-0.03%
2023/07/21	8.1	97.95	3	97.80	97.50	5.1	3,030	0.17%
2023/07/20	5	100.24	4	100.13	100.00	1	3,024	0.03%
2023/07/19	0	0.00	5	99.80	96.20	-5	2,932	-0.17%
2023/07/18	10	95.15	5	96.30	96.50	5	2,905	0.17%
2023/07/17	5	96.00	6	98.13	96.60	-1	2,913	-0.03%
2023/07/14	0	0.00	2	98.75	97.60	-2	2,935	-0.07%
2023/07/13	8	99.06	9	100.33	97.60	-1	2,963	-0.03%
2023/07/12	7	100.71	2	99.60	99.20	5	2,963	0.17%
2023/07/11	1	102.00	16	101.71	103.00	-15	2,923	-0.51%
2023/07/10	8	98.55	17	99.26	99.90	-9	2,853	-0.32%
2023/07/07	39	98.64	12	98.59	96.40	27	2,797	0.97%
2023/07/06	54	101.20	61	100.43	101.00	-7	2,753	-0.25%
2023/07/05	12	95.68	7	94.50	93.90	5	2,569	0.19%
2023/07/03	6	89.07	5	90.90	91.30	1	2,511	0.04%
2023/06/30	0	0.00	5	91.90	90.30	-5	2,543	-0.20%
2023/06/29	5	87.50	0	0.00	88.50	5	2,648	0.19%
2023/06/28	1.1	87.90	0	0.00	88.00	1.1	2,944	0.04%
2023/06/27	5	86.00	5	88.40	86.00	0	3,058	0.00%
2023/06/21	0	0.00	1	87.20	87.10	-1	3,190	-0.03%
2023/06/15	0	0.00	5	92.00	92.00	-5	3,176	-0.16%
2023/06/14	5	90.10	0	0.00	88.60	5	3,176	0.16%
2023/06/09	2	91.50	3	90.30	90.30	-1	3,153	-0.03%
2023/06/08	1	93.60	2	91.60	90.10	-1	3,136	-0.03%
2023/06/07	1	90.50	6	92.12	93.20	-5	3,092	-0.16%
2023/06/06	0	0.00	59	88.90	89.60	-59	2,970	-1.99%
2023/06/05	8	88.88	3	89.93	90.00	5	2,919	0.17%
2023/06/02	59	88.25	1	87.90	88.10	58	2,829	2.05%
2023/06/01	1	82.90	1	84.10	84.10	0	2,751	0.00%
2023/05/31	0	0.00	5	83.56	82.90	-5	2,754	-0.18%
2023/05/29	5	82.00	0	0.00	81.70	5	2,708	0.18%
2023/05/26	0	0.00	1	81.30	81.30	-1	2,705	-0.04%
2023/05/18	1	77.80	0	0.00	78.00	1	2,834	0.04%
2023/05/15	0	0.00	0.1	76.80	76.80	-0.1	2,805	0.00%
2023/05/09	1	79.20	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	81.20	0	0.00	80.10	1	2,834	0.04%
2023/05/04	2	82.25	1	81.20	81.20	1	2,828	0.04%
2023/05/02	4	85.25	11	85.62	84.30	-7	2,862	-0.24%
2023/04/28	0	0.00	3	83.74	82.80	-3	2,943	-0.10%
2023/04/27	0	0.00	1	80.70	79.60	-1	2,979	-0.03%
2023/04/26	1	82.50	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	0.00	36	83.76	83.00	-36	2,969	-1.21%
2023/04/24	0	0.00	0.1	88.80	88.30	-0.1	2,943	0.00%
2023/04/21	1	90.90	1	89.00	89.00	0	2,953	0.00%
2023/04/20	2	92.70	1	90.60	90.60	1	2,945	0.03%
2023/04/19	0	0.00	10	94.52	94.10	-10	3,037	-0.33%
2023/04/18	1	93.50	6	94.10	93.00	-5	3,004	-0.17%
2023/04/17	13	93.39	6	92.98	93.90	7	3,010	0.23%
2023/04/14	1	90.90	3	90.40	90.40	-2	2,968	-0.07%
2023/04/13	9	91.38	2	90.40	90.40	7	2,945	0.24%
2023/04/12	5	92.14	5	93.44	93.40	0	2,911	0.00%
2023/04/11	1	91.60	3	94.57	93.70	-2	2,871	-0.07%
2023/04/10	1	90.70	6	90.53	91.00	-5	2,772	-0.18%
2023/04/07	0	0.00	1	90.71	90.60	-1	2,734	-0.04%
2023/04/06	0	88.50	2	88.70	89.00	-2	2,638	-0.08%
2023/03/31	4	86.23	6	86.73	87.20	-2	2,585	-0.08%
2023/03/30	12	86.74	40	87.24	87.80	-28	2,526	-1.11%
2023/03/29	6	85.92	8	87.58	85.10	-2	2,387	-0.08%
2023/03/28	9	81.50	6	82.63	82.30	3	2,095	0.14%
2023/03/27	6	80.55	107	80.40	82.80	-101	1,974	-5.12%	大賣/鉅額交易
2023/03/24	100	80.52	0	0.00	80.90	100	1,894	5.28%
2023/03/17	1	77.00	4	76.80	77.00	-3	1,844	-0.16%
2023/03/16	1	72.00	5	72.84	72.10	-4	1,803	-0.22%
2023/03/15	0.1	75.50	2	75.30	74.00	-2	1,808	-0.11%
2023/03/14	1	74.90	0	0.00	74.10	1	1,819	0.05%
2023/03/13	2	73.60	0.1	75.30	75.50	1.9	1,855	0.10%
2023/03/10	3	75.50	0	0.00	75.30	3	1,871	0.16%
2023/03/08	0	0.00	1	78.90	78.90	-1	1,918	-0.05%
2023/03/07	0	0.00	0.1	78.70	78.50	-0.1	1,953	-0.01%
2023/03/06	2	78.20	0	0.00	79.30	2	1,982	0.10%
2023/03/03	0	0.00	1	76.00	77.50	-1	2,067	-0.05%
2023/03/01	0	0.00	2	76.70	77.10	-2	2,428	-0.08%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/22	0	0.00	2	77.90	77.50	-2	2,422	-0.08%
2023/02/21	7	81.70	0	0.00	79.20	7	2,423	0.29%
2023/02/15	0	76.63	0	0.00	76.10	0	2,374	0.00%
2023/02/14	0.1	76.42	0	0.00	76.20	0.1	2,405	0.00%
2023/02/09	1	77.30	1	77.40	77.30	0	2,420	0.00%
2023/02/08	0	0.00	2	79.25	78.80	-2	2,417	-0.08%
2023/02/07	1.1	77.30	0	0.00	77.30	1.1	2,404	0.04%
2023/02/02	0	0.00	2	78.00	78.40	-2	2,458	-0.08%
2023/02/01	4	78.52	1	78.40	77.90	3	2,486	0.12%
2023/01/31	1	77.90	1	78.30	79.50	0	2,460	0.00%
2023/01/30	6	77.62	17	79.72	79.90	-11	2,435	-0.45%
2023/01/17	0	0.00	3	73.53	74.20	-3	2,326	-0.13%
2023/01/10	2	74.00	0	0.00	74.20	2	2,221	0.09%
2023/01/09	1	75.20	4	76.15	75.20	-3	2,193	-0.14%
2023/01/06	0	0.00	0.2	72.80	73.10	-0.2	2,076	-0.01%
2022/12/30	0	0.00	2	68.80	68.10	-2	2,013	-0.10%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/27	1	68.30	0	0.00	68.20	1	2,079	0.05%
2022/12/21	2	67.50	0	0.00	66.60	2	2,129	0.09%
2022/12/20	2	68.30	0	0.00	67.10	2	2,140	0.09%
2022/12/12	0	0.00	1	70.90	70.90	-1	2,117	-0.05%
2022/12/08	1	70.50	0	0.00	70.60	1	2,100	0.05%
2022/12/06	3	73.80	1	74.10	73.20	2	2,080	0.10%
2022/12/05	0	0.00	1	75.60	74.50	-1	2,069	-0.05%
2022/11/30	2	76.10	0	0.00	75.40	2	1,996	0.10%
2022/11/29	0	0.00	2	76.90	76.40	-2	1,991	-0.10%
2022/11/28	5	78.52	2	78.35	78.80	3	1,970	0.15%
2022/11/25	0	0.00	1	80.20	79.30	-1	1,999	-0.05%
2022/11/24	15	79.11	18	80.48	81.50	-3	2,007	-0.15%
2022/11/23	2	73.30	2	74.15	75.50	0	1,717	0.00%
2022/11/22	0	0.00	1	69.00	68.70	-1	1,617	-0.06%
2022/11/18	1	70.50	1	68.80	68.80	0	1,630	0.00%
2022/11/14	0	0.00	1	66.80	67.20	-1	1,735	-0.06%
2022/11/11	1	69.80	1	70.50	65.80	0	1,720	0.00%
2022/11/10	1	66.20	1	66.80	66.90	0	1,656	0.00%
2022/11/09	1	64.40	2	64.90	64.50	-1	1,622	-0.06%
2022/11/03	1	63.20	1	63.80	63.40	0	1,598	0.00%
2022/10/31	0	0.00	3	58.83	61.80	-3	1,530	-0.20%
2022/10/28	2	56.50	0	0.00	56.20	2	1,509	0.13%
2022/10/27	0	0.00	3	60.13	60.30	-3	1,465	-0.20%
2022/10/25	2	58.20	0	0.00	58.00	2	1,444	0.14%
2022/10/17	3	58.00	8	59.05	60.50	-5	1,477	-0.34%
2022/10/13	4	55.68	0	0.00	55.20	4	1,456	0.27%
2022/10/11	5	58.98	0	0.00	59.60	5	1,429	0.35%
2022/10/03	2	60.40	0	0.00	59.90	2	1,373	0.15%
2022/09/29	1	59.00	1	60.50	60.20	0	1,383	0.00%
2022/09/28	15	60.73	0	0.00	59.70	15	1,402	1.07%
2022/09/27	22	63.68	0	0.00	63.50	22	1,407	1.56%
2022/09/26	8	68.00	0	0.00	66.10	8	1,423	0.56%
2022/09/23	2	70.60	0	0.00	70.20	2	1,429	0.14%
2022/09/22	2	69.90	3	69.80	71.50	-1	1,445	-0.07%
2022/09/19	4	73.28	0	0.00	72.60	4	1,460	0.27%
2022/09/07	1	74.40	0	0.00	74.10	1	1,564	0.06%
2022/09/05	0	0.00	1	78.00	78.00	-1	1,578	-0.06%
2022/09/02	2	79.35	0	0.00	80.50	2	1,593	0.13%
2022/09/01	2	82.15	0	0.00	80.80	2	1,578	0.13%
2022/08/31	2	83.00	7	81.37	82.00	-5	1,524	-0.33%
2022/08/30	1	76.20	0	0.00	76.20	1	1,428	0.07%
2022/08/29	2	74.70	2	74.70	74.90	0	1,447	0.00%
2022/08/26	1	77.60	0	0.00	77.60	1	1,501	0.07%
2022/08/25	2	77.00	0	0.00	77.00	2	1,506	0.13%
2022/08/24	1	78.60	1	77.20	77.20	0	1,540	0.00%
2022/08/23	0	0.00	1	82.00	82.00	-1	1,536	-0.07%
2022/08/10	2	70.65	0	0.00	70.80	2	1,578	0.13%
2022/08/05	0	0.00	2	71.05	70.80	-2	1,650	-0.12%
2022/08/04	2	68.95	0	0.00	69.20	2	1,658	0.12%
2022/08/03	0	0.00	1	71.30	71.30	-1	1,638	-0.06%
2022/08/02	2	71.60	0	0.00	71.60	2	1,654	0.12%
2022/08/01	4	72.60	1	72.50	72.40	3	1,664	0.18%
2022/07/27	2	68.05	16	68.47	70.90	-14	1,751	-0.80%
2022/07/22	5	78.50	0	0.00	77.60	5	1,727	0.29%
2022/07/21	3	77.50	0	0.00	78.70	3	1,764	0.17%
2022/07/20	0	0.00	1	76.30	76.40	-1	1,792	-0.06%
2022/07/15	0	0.00	4	74.38	73.50	-4	1,835	-0.22%
2022/07/14	0	0.00	3	70.87	72.80	-3	1,835	-0.16%
2022/07/13	2	70.85	1	71.30	69.30	1	1,821	0.05%
2022/07/12	3	68.53	0	0.00	68.60	3	1,825	0.16%
2022/07/11	1	70.90	1	72.00	71.40	0	1,825	0.00%
2022/07/08	1	71.90	2	72.75	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	6	68.82	69.10	-6	1,815	-0.33%
2022/07/06	2.2	66.55	0	0.00	66.10	2.2	1,824	0.12%
2022/07/04	2	73.60	0	0.00	72.00	2	1,807	0.11%
2022/06/20	1	79.80	0	0.00	79.50	1	1,819	0.05%
2022/06/17	0.1	83.20	0	0.00	82.60	0.1	1,799	0.01%
2022/06/16	2	87.80	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	87.50	0	0.00	91.00	1	1,818	0.05%
2022/06/14	1	86.50	1	88.40	88.50	0	1,838	0.00%
2022/06/09	1	93.60	0	0.00	93.70	1	1,920	0.05%
2022/06/07	3	94.70	0	0.00	94.60	3	1,983	0.15%
2022/06/06	6	96.50	7.1	96.49	96.70	-1.1	1,972	-0.06%
2022/06/02	1	95.00	0	0.00	94.10	1	1,939	0.05%
2022/06/01	10	95.80	1	96.50	95.40	9	1,958	0.46%
2022/05/31	0	0.00	2	92.50	94.40	-2	1,934	-0.10%
2022/05/30	0	0.00	0.3	89.90	90.10	-0.3	1,943	-0.02%
2022/05/27	0	0.00	2.1	87.71	88.20	-2.1	1,926	-0.11%
2022/05/26	1	85.50	0	0.00	84.10	1	1,914	0.05%
2022/05/17	0	0.00	1	83.90	88.80	-1	1,971	-0.05%
2022/05/12	1	81.30	1	83.40	81.30	0	2,035	0.00%
2022/05/10	0	0.00	1	82.50	82.30	-1	2,107	-0.05%
2022/05/09	1.2	80.12	0	0.00	80.00	1.2	2,170	0.06%
2022/05/06	0	0.00	1	82.30	82.10	-1	2,175	-0.05%
2022/05/05	20	83.40	0	0.00	85.30	20	2,191	0.91%
2022/05/04	0.1	84.28	20	84.01	84.30	-19.9	2,143	-0.93%
2022/04/27	7.1	84.21	0	0.00	83.10	7.1	2,167	0.33%
2022/04/26	3	90.00	0	0.00	89.80	3	2,145	0.14%
2022/04/25	0	0.00	1	91.80	92.10	-1	2,135	-0.05%
2022/04/21	0	0.00	1	93.00	92.90	-1	2,136	-0.05%
2022/04/20	3	90.80	0	0.00	90.60	3	2,184	0.14%
2022/04/18	4	91.38	0	0.00	91.50	4	2,333	0.17%
2022/04/15	1	95.70	0	0.00	94.40	1	2,345	0.04%
2022/04/14	0	97.90	0	0.00	97.80	0	2,434	0.00%
2022/04/12	1	93.80	2	96.30	97.60	-1	2,501	-0.04%
2022/04/11	1	95.60	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	1	97.00	97.60	-1	2,513	-0.04%
2022/04/07	2	95.00	0	0.00	95.70	2	2,509	0.08%
2022/04/01	3	98.90	0	0.00	98.80	3	2,510	0.12%
2022/03/22	4	101.25	4	101.50	101.50	0	2,738	0.00%
2022/03/21	1	104.00	1	105.00	101.50	0	2,741	0.00%
2022/03/18	2	102.00	2	102.50	102.50	0	2,723	0.00%
2022/03/17	0	0.00	0.1	98.90	101.50	-0.1	2,748	0.00%
2022/03/16	0.1	95.80	1	97.70	98.00	-1	2,722	-0.03%
2022/03/15	11.1	96.49	0	0.00	93.50	11.1	2,697	0.41%
2022/03/14	2	96.65	10	96.59	97.70	-8	2,684	-0.30%
2022/03/11	1	98.00	0	0.00	98.20	1	2,642	0.04%
2022/03/10	1	103.50	1	104.00	103.00	0	2,574	0.00%
2022/03/08	3	100.67	0	0.00	99.60	3	2,604	0.12%
2022/03/07	6	101.42	0	0.00	101.50	6	2,589	0.23%
2022/03/04	1	106.50	0	0.00	106.00	1	2,595	0.04%
2022/03/02	0	0.00	1	105.50	107.00	-1	2,610	-0.04%
2022/02/25	1	102.03	0	0.00	101.50	1	2,676	0.04%
2022/02/24	3	100.83	1	101.00	101.00	2	2,723	0.07%
2022/02/17	0	0.00	1	109.50	111.50	-1	2,913	-0.03%
2022/02/15	2	108.00	1	109.50	107.50	1	2,937	0.03%
2022/02/10	0	0.00	1	117.00	118.00	-1	2,850	-0.04%
2022/02/09	3	112.33	1	114.00	114.50	2	2,845	0.07%
2022/02/07	1	112.50	1	115.00	115.00	0	2,876	0.00%
2022/01/26	0	0.00	0.2	118.00	116.50	-0.2	2,887	-0.01%
2022/01/25	2	116.50	2	119.00	116.50	0	2,991	0.00%
2022/01/24	5	118.00	0	0.00	118.50	5	3,051	0.16%
2022/01/21	2	116.75	0	0.00	117.00	2	3,215	0.06%
2022/01/20	1	119.50	1	121.00	121.50	0	3,291	0.00%
2022/01/17	0	0.00	3	123.33	124.50	-3	3,659	-0.08%
2022/01/13	0	0.00	1	119.50	119.50	-1	3,747	-0.03%
2022/01/12	5	120.20	2	120.00	119.00	3	3,707	0.08%
2022/01/11	2	127.00	0	0.00	125.50	2	3,610	0.06%
2022/01/07	2	129.75	1	130.50	130.50	1	3,580	0.03%
2022/01/05	4	140.25	1	141.00	138.50	3	3,510	0.09%
2022/01/03	1	143.50	0	0.00	143.50	1	3,523	0.03%
2021/12/29	0	0.00	1	142.00	142.00	-1	3,609	-0.03%
2021/12/28	13	145.12	13	143.66	143.00	0	3,672	0.00%
2021/12/27	0	0.00	4	141.13	142.50	-4	3,682	-0.11%
2021/12/24	3	142.50	1	142.00	141.50	2	3,727	0.05%
2021/12/23	2	139.75	2	140.50	141.00	0	3,746	0.00%
2021/12/22	0	0.00	1	139.50	139.50	-1	3,769	-0.03%
2021/12/21	1	134.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	1	134.00	1	135.00	133.50	0	3,731	0.00%
2021/12/17	6	135.58	2	136.25	137.50	4	3,723	0.11%
2021/12/16	3	142.00	0	0.00	142.50	3	3,647	0.08%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1	145.50	1	146.00	144.00	0	3,887	0.00%
2021/12/09	4	144.00	0	0.00	144.00	4	4,040	0.10%
2021/11/30	1	147.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	1	142.00	0.1	145.00	147.00	0.9	4,439	0.02%
2021/11/26	1	143.00	0	0.00	145.00	1	4,498	0.02%
2021/11/24	1	150.50	1	149.00	149.00	0	4,490	0.00%
2021/11/23	4	152.13	1	156.00	151.00	3	4,467	0.07%
2021/11/22	2	157.00	1	158.00	156.00	1	4,482	0.02%
2021/11/19	4	158.00	1	160.50	156.00	3	4,636	0.06%
2021/11/17	0	0.00	2	157.25	157.50	-2	4,698	-0.04%
2021/11/16	2	154.00	4	154.25	154.50	-2	4,643	-0.04%
2021/11/15	2	152.50	1	154.00	151.50	1	4,594	0.02%
2021/11/12	0	0.00	2	154.00	152.50	-2	4,614	-0.04%
2021/11/11	0	0.00	2	151.00	150.00	-2	4,616	-0.04%
2021/11/10	3	150.67	3	151.67	151.50	0	4,664	0.00%
2021/11/09	0	0.00	1	148.50	148.50	-1	4,682	-0.02%
2021/11/04	6	150.42	2	150.00	150.00	4	4,693	0.09%
2021/11/03	1	155.50	1	161.88	155.00	0	4,630	0.00%
2021/11/02	7	159.29	30	162.00	154.00	-23	4,621	-0.50%
2021/11/01	26	159.54	1	159.50	161.00	25	4,584	0.55%
2021/10/29	182	165.58	182	162.83	159.50	0	4,642	0.00%	大買/大賣/
2021/10/28	2	159.50	11	160.77	158.50	-9	4,492	-0.20%
2021/10/27	16	160.03	5	161.00	161.50	11	4,457	0.25%
2021/10/22	7	137.93	23	139.07	140.00	-16	4,315	-0.37%
2021/10/21	15	147.00	0	0.00	143.50	15	4,357	0.34%
2021/10/20	1	143.00	0.1	144.00	143.50	0.9	4,338	0.02%
2021/10/19	0	0.00	1	143.00	143.00	-1	4,470	-0.02%
2021/10/13	1	132.50	0	0.00	133.50	1	5,126	0.02%
2021/10/07	0.3	142.18	3	141.83	141.50	-2.7	5,378	-0.05%
2021/10/06	1	138.50	0.6	136.50	137.50	0.4	5,607	0.01%
2021/10/05	0	0.00	1	136.50	138.50	-1	5,874	-0.02%
2021/10/04	3	133.33	3	132.00	132.00	0	6,024	0.00%
2021/10/01	5	138.40	3	136.17	136.50	2	6,243	0.03%
2021/09/30	2	139.50	6	141.75	143.50	-4	6,511	-0.06%
2021/09/29	4	140.50	7	139.14	140.50	-3	6,543	-0.05%
2021/09/28	0	0.00	3	147.33	148.00	-3	6,625	-0.05%
2021/09/27	2	149.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	2	151.00	1	152.50	150.50	1	6,839	0.01%
2021/09/23	0	0.00	1	151.50	150.00	-1	6,992	-0.01%
2021/09/22	0	151.00	0	0.00	149.50	0	7,012	0.00%
2021/09/17	1	150.50	1	149.50	150.50	0	7,006	0.00%
2021/09/16	7	146.79	2	150.00	144.50	5	7,056	0.07%
2021/09/15	16	149.41	18	149.28	150.00	-2	7,098	-0.03%
2021/09/14	2	158.50	2	159.00	159.50	0	7,042	0.00%
2021/09/13	0	158.50	0	0.00	157.00	0	7,067	0.00%
2021/09/10	1	163.50	0	0.00	163.50	1	7,043	0.01%
2021/09/08	0	0.00	40	164.04	164.00	-40	7,095	-0.56%
2021/09/07	4	164.88	1	166.00	165.00	3	7,193	0.04%
2021/09/06	0	0.00	4	175.75	172.00	-4	7,207	-0.06%
2021/09/03	2	174.75	5	177.70	174.00	-3	7,311	-0.04%
2021/09/02	3	174.00	2	176.75	175.00	1	7,603	0.01%
2021/09/01	3	173.17	1.1	172.27	175.00	1.9	7,580	0.03%
2021/08/31	19	167.26	18	167.33	168.50	1	7,481	0.01%
2021/08/30	6.1	167.19	0	0.00	166.00	6.1	7,499	0.08%
2021/08/27	1	171.50	7	169.50	170.50	-6	7,502	-0.08%
2021/08/26	1	172.00	1	169.50	170.50	0	7,514	0.00%
2021/08/25	9	167.89	6	167.42	170.00	3	7,537	0.04%
2021/08/24	4	161.13	2.3	162.20	162.00	1.7	7,398	0.02%
2021/08/23	2	155.25	2	154.50	155.00	0	7,405	0.00%
2021/08/20	0	0.00	5	144.30	145.00	-5	7,416	-0.07%
2021/08/19	0	0.00	2	145.50	144.50	-2	7,559	-0.03%
2021/08/17	1	147.01	0	0.00	145.50	1	7,965	0.01%
2021/08/16	1	140.00	0	0.00	147.50	1	7,970	0.01%
2021/08/12	0	0.00	5	152.30	153.50	-5	7,946	-0.06%
2021/08/10	32.1	154.39	30	154.42	154.00	2.1	8,085	0.03%
2021/08/09	0.1	161.50	0	0.00	158.50	0.1	8,142	0.00%
2021/08/06	10.1	164.50	10	164.00	162.50	0.1	8,227	0.00%
2021/08/05	3	165.33	1	163.00	163.50	2	8,291	0.02%
2021/08/04	1	165.50	1	165.50	165.50	0	8,341	0.00%
2021/08/02	1	160.50	1	164.00	161.50	0	8,306	0.00%
2021/07/30	1	165.00	6	166.25	164.00	-5	8,322	-0.06%
2021/07/29	1	165.00	0.1	164.50	167.00	0.9	8,323	0.01%
2021/07/27	6	176.92	5	169.80	169.50	1	8,463	0.01%
2021/07/26	5	178.40	2	177.50	177.50	3	8,524	0.04%
2021/07/23	4	182.00	4	179.00	176.00	0	8,542	0.00%
2021/07/22	44	186.31	44	186.99	183.50	0	8,500	0.00%
2021/07/21	56	185.47	55	186.15	187.50	1	8,323	0.01%
2021/07/20	10	179.05	12.1	176.81	173.50	-2.1	8,132	-0.03%
2021/07/19	1	179.50	4	182.13	181.00	-3	8,090	-0.04%
2021/07/16	12	178.96	41	181.32	178.00	-29	8,076	-0.36%
2021/07/15	47.1	185.21	25	187.50	186.00	22.1	8,031	0.28%
2021/07/14	29	184.00	19	183.42	187.00	10	7,974	0.13%
2021/07/13	3	185.17	31	180.13	181.50	-28	7,875	-0.36%
2021/07/12	2	176.00	8	179.69	187.00	-6	7,644	-0.08%
2021/07/09	8	172.56	36	173.01	171.00	-28	7,354	-0.38%
2021/07/08	42	169.46	48	169.66	170.00	-6	7,228	-0.08%
2021/07/07	46	167.43	28	166.88	167.50	18	7,034	0.26%
2021/07/06	5	160.40	4	162.25	160.50	1	6,822	0.01%
2021/07/05	32	162.52	34	163.65	161.50	-2	6,856	-0.03%
2021/07/02	31	159.15	12	159.46	160.50	19	6,846	0.28%
2021/07/01	1	150.00	2	156.50	150.00	-1	6,993	-0.01%
2021/06/30	63	158.85	47.2	158.70	155.50	15.8	6,981	0.23%
2021/06/29	3	156.33	3	156.17	154.00	0	6,883	0.00%
2021/06/28	3	155.83	1	155.50	156.50	2	6,977	0.03%
2021/06/25	1	156.00	0.1	157.05	155.00	0.9	6,965	0.01%
2021/06/24	53.1	156.23	69.2	155.31	155.50	-16.1	6,906	-0.23%
2021/06/23	20.3	151.73	1	151.00	152.00	19.3	6,737	0.29%
2021/06/22	1.1	152.71	0.1	151.00	148.50	1	6,674	0.01%
2021/06/21	2	147.50	1	149.50	149.50	1	6,650	0.02%
2021/06/18	3	150.50	0	150.00	149.00	3	6,656	0.04%
2021/06/17	1	148.50	4	149.38	151.00	-3	6,696	-0.04%
2021/06/16	3	149.33	1	152.50	148.50	2	6,684	0.03%
2021/06/15	0	0.00	3	149.17	151.00	-3	6,544	-0.05%
2021/06/11	11	151.64	12	149.29	147.00	-1	6,582	-0.02%
2021/06/10	311	150.98	305	147.78	147.00	6	6,566	0.09%	大買/大賣/
2021/06/09	0	0.00	3	141.33	141.00	-3	6,218	-0.05%
2021/06/08	0	0.00	3	138.33	138.00	-3	6,244	-0.05%
2021/06/07	0	0.00	2	138.00	138.50	-2	6,302	-0.03%
2021/06/04	1	137.50	0	0.00	140.00	1	6,304	0.02%
2021/06/03	2	138.50	5	138.00	137.50	-3	6,390	-0.05%
2021/06/02	6	138.92	3	138.00	136.00	3	6,376	0.05%
2021/06/01	2	142.00	13	142.85	143.00	-11	6,310	-0.17%
2021/05/28	5	139.50	8	141.06	141.50	-3	6,278	-0.05%
2021/05/27	22	138.91	7	138.79	138.00	15	6,266	0.24%
2021/05/26	30	138.16	34	139.56	135.50	-4	6,186	-0.06%
2021/05/25	10	133.00	15.3	133.72	135.00	-5.3	5,925	-0.09%
2021/05/24	0	0.00	1	122.00	123.00	-1	5,848	-0.02%
2021/05/20	1	117.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	1.1	120.82	0	0.00	121.50	1.1	6,021	0.02%
2021/05/18	2	119.50	1	122.00	123.00	1	6,011	0.02%
2021/05/17	0	0.00	1	119.50	117.00	-1	6,035	-0.02%
2021/05/14	23	116.43	21	115.33	116.00	2	6,001	0.03%
2021/05/13	0	0.00	16	113.50	121.50	-16	6,052	-0.26%
2021/05/12	15	114.40	11	111.50	113.00	4	6,237	0.06%
2021/05/11	13	120.35	0	0.00	119.00	13	6,303	0.21%
2021/05/10	15	132.17	15	134.50	129.50	0	6,376	0.00%
2021/05/07	22	133.09	20	131.63	134.50	2	6,490	0.03%
2021/05/06	0	0.00	8	126.50	124.00	-8	6,531	-0.12%
2021/05/05	3.1	128.32	5	128.80	127.00	-1.9	6,646	-0.03%
2021/05/04	2	128.00	3	130.50	129.00	-1	6,867	-0.01%
2021/05/03	17	142.79	12	144.75	141.50	5	7,454	0.07%
2021/04/29	1	158.00	0	0.00	156.00	1	7,692	0.01%
2021/04/28	3	159.83	2	159.25	158.00	1	7,845	0.01%
2021/04/27	1	157.00	5	157.20	159.00	-4	7,982	-0.05%
2021/04/26	0	0.00	20	151.50	152.00	-20	8,109	-0.25%
2021/04/23	1	150.50	1	150.00	152.00	0	8,168	0.00%
2021/04/22	5	152.20	0	0.00	148.50	5	8,232	0.06%
2021/04/21	0	156.50	0	0.00	156.00	0	8,435	0.00%
2021/04/20	2	159.00	1	158.50	159.00	1	8,825	0.01%
2021/04/19	2	156.00	6	156.83	158.00	-4	9,012	-0.04%
2021/04/15	2	153.25	0	0.00	156.00	2	9,474	0.02%
2021/04/14	0	0.00	1	153.50	155.00	-1	9,509	-0.01%
2021/04/13	21	160.45	12	160.67	158.50	9	9,638	0.09%
2021/04/12	3	166.00	2	167.25	163.00	1	9,678	0.01%
2021/04/09	7	168.79	0	165.00	164.00	7	9,762	0.07%
2021/04/08	13.1	167.60	12	169.17	166.50	1.1	9,878	0.01%
2021/04/07	13	169.15	22	166.50	165.50	-9	9,876	-0.09%
2021/04/06	2	155.75	0	155.00	157.00	2	9,798	0.02%
2021/04/01	10	154.50	0	0.00	153.00	10	10,358	0.10%
2021/03/31	1	154.00	2	153.50	156.00	-1	10,433	-0.01%
2021/03/30	0	0.00	1	147.50	149.00	-1	10,451	-0.01%
2021/03/29	3	146.00	1	147.50	147.50	2	10,529	0.02%
2021/03/26	5	143.30	0	0.00	145.50	5	10,544	0.05%
2021/03/25	5	141.00	6	139.92	141.00	-1	10,589	-0.01%
2021/03/24	11	144.36	11	143.95	142.50	0	10,613	0.00%
2021/03/23	9	142.06	26	141.96	142.50	-17	10,681	-0.16%
2021/03/22	4	142.25	1	141.50	141.00	3	10,744	0.03%
2021/03/19	11	145.36	9	146.11	144.50	2	10,707	0.02%
2021/03/18	15	147.97	15	148.17	148.00	0	10,725	0.00%
2021/03/17	28	146.32	16	147.00	146.00	12	10,821	0.11%
2021/03/16	2	145.25	26	146.21	146.50	-24	10,811	-0.22%
2021/03/15	5	148.00	1	148.00	147.50	4	10,953	0.04%
2021/03/12	1	151.00	11	152.68	152.00	-10	10,983	-0.09%
2021/03/11	24	149.65	19	149.05	150.50	5	11,073	0.05%
2021/03/10	7	149.36	0	0.00	148.00	7	11,186	0.06%
2021/03/09	12	147.21	11	145.86	149.50	1	11,559	0.01%
2021/03/08	10	158.75	17	156.09	152.50	-7	12,197	-0.06%
2021/03/05	35	156.79	40	155.31	156.50	-5	12,262	-0.04%
2021/03/04	10	159.20	5	160.50	158.00	5	12,337	0.04%
2021/03/03	6	159.67	3	162.00	163.00	3	12,440	0.02%
2021/02/26	28	159.70	20	159.75	159.50	8	12,899	0.06%
2021/02/24	2	170.75	2	168.00	166.50	0	13,244	0.00%
2021/02/23	1	168.00	1	169.50	167.50	0	13,435	0.00%
2021/02/22	1	171.00	15	170.37	171.00	-14	13,582	-0.10%
2021/02/19	2	166.25	6	167.08	167.00	-4	13,916	-0.03%
2021/02/18	2	163.50	1	162.50	164.50	1	14,899	0.01%
2021/02/17	21	161.86	38	162.97	164.50	-17	15,466	-0.11%
2021/02/05	37	157.01	13	156.50	156.00	24	15,559	0.15%
2021/02/04	59	156.74	61	157.02	159.50	-2	15,583	-0.01%
2021/02/03	62	167.38	35	166.07	163.00	27	15,439	0.17%
2021/02/02	58	162.37	57	164.78	168.00	1	15,199	0.01%
2021/02/01	32	153.34	48	153.07	155.50	-16	15,066	-0.11%
2021/01/29	17	160.38	11	163.82	155.00	6	14,987	0.04%
2021/01/28	9	162.06	5	161.00	160.00	4	14,856	0.03%
2021/01/27	65	167.15	53	166.33	166.50	12	14,893	0.08%
2021/01/26	60	165.70	77	168.54	163.00	-17	14,728	-0.12%
2021/01/25	168	171.93	151	171.94	167.00	17	14,401	0.12%	大買/大賣/
2021/01/22	74	159.20	69	160.39	166.00	5	13,660	0.04%
2021/01/21	23	152.17	23	152.24	151.00	0	13,328	0.00%
2021/01/20	45	148.36	48	147.51	146.50	-3	13,151	-0.02%
2021/01/19	17	149.68	15	147.17	150.00	2	12,974	0.02%
2021/01/18	14	141.11	13	142.31	142.50	1	12,790	0.01%
2021/01/15	4	146.00	22	143.82	142.50	-18	12,768	-0.14%
2021/01/14	18	150.17	11.1	149.31	146.00	6.9	12,692	0.05%
2021/01/13	51.1	148.77	38	150.30	149.00	13.1	12,473	0.11%
2021/01/12	13	145.46	23	140.15	140.00	-10	12,074	-0.08%
2021/01/11	49	141.63	53	143.54	144.50	-4	11,881	-0.03%
2021/01/08	0	0.00	10	134.00	134.00	-10	11,457	-0.09%
2021/01/07	9	132.44	13	132.58	132.50	-4	11,486	-0.03%
2021/01/06	29	138.79	37	134.78	133.50	-8	11,728	-0.07%
2021/01/05	5	138.10	5	138.50	138.50	0	11,645	0.00%
2021/01/04	21	134.31	12	138.04	138.50	9	11,776	0.08%
2020/12/31	21	138.69	14	136.71	135.00	7	11,690	0.06%
2020/12/30	7	137.86	2	137.50	137.00	5	11,732	0.04%
2020/12/29	22	135.57	27	136.24	136.50	-5	11,841	-0.04%
2020/12/28	76	138.38	99	139.06	138.00	-23	11,835	-0.19%
2020/12/25	0	0.00	2	130.00	131.00	-2	11,339	-0.02%
2020/12/24	7	127.64	4	129.25	127.00	3	11,406	0.03%
2020/12/23	6	127.17	25	127.38	128.00	-19	11,591	-0.16%
2020/12/22	2	125.50	1	126.50	122.00	1	11,699	0.01%
2020/12/21	5	124.30	3	119.67	126.00	2	11,830	0.02%
2020/12/18	1	123.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	7	124.43	10.1	125.50	125.50	-3.1	12,014	-0.03%
2020/12/16	7	124.00	3	124.67	123.50	4	12,000	0.03%
2020/12/15	12	118.63	11	119.23	119.00	1	12,041	0.01%
2020/12/14	1	122.00	0	0.00	121.00	1	12,254	0.01%
2020/12/11	10	126.00	6	121.42	121.50	4	12,564	0.03%
2020/12/10	4	126.00	5	125.00	125.00	-1	12,969	-0.01%
2020/12/09	17	128.38	72	127.39	128.50	-55	13,476	-0.41%
2020/12/08	5	123.10	7	124.57	124.50	-2	13,588	-0.01%
2020/12/07	23	125.39	75	124.41	123.00	-52	13,556	-0.38%
2020/12/04	47	128.20	36	128.58	129.00	11	13,392	0.08%
2020/12/03	146	132.46	60	129.74	128.00	86	13,218	0.65%	大買/
2020/12/02	92	129.44	85	129.96	131.00	7	12,834	0.05%
2020/12/01	0	0.00	20	122.75	123.50	-20	12,089	-0.17%
2020/11/30	0	0.00	16	122.28	121.50	-16	12,080	-0.13%
2020/11/27	50	123.32	33	124.06	122.00	17	11,996	0.14%
2020/11/26	64	123.19	66	123.58	124.50	-2	11,870	-0.02%
2020/11/25	13	118.31	12	117.21	117.00	1	11,431	0.01%
2020/11/24	39	120.85	31	120.74	120.50	8	11,304	0.07%
2020/11/23	25	126.00	44	126.59	122.00	-19	11,216	-0.17%
2020/11/20	61	122.39	68	121.82	126.00	-7	10,951	-0.06%
2020/11/19	59	121.06	46	121.29	121.00	13	10,676	0.12%
2020/11/18	96	120.81	110	120.94	121.50	-14	10,487	-0.13%	大賣/
2020/11/17	132	122.24	141	123.55	118.50	-9	10,075	-0.09%	大買/大賣/
2020/11/16	43	116.31	63	117.47	119.00	-20	9,131	-0.22%
2020/11/13	75	105.91	43.2	107.13	108.50	31.8	8,563	0.37%
2020/11/12	2	105.50	2	104.75	104.50	0	8,433	0.00%
2020/11/10	20	102.75	50	103.10	100.50	-30	8,369	-0.36%
2020/11/09	30	104.00	38	103.61	104.00	-8	8,364	-0.10%
2020/11/06	35	103.93	0	0.00	103.00	35	8,358	0.42%
2020/11/05	4	102.00	5	102.50	103.00	-1	8,347	-0.01%
2020/11/04	33	103.77	42	103.61	102.50	-9	8,368	-0.11%
2020/11/03	14	100.57	14	100.68	100.50	0	8,487	0.00%
2020/10/30	5	100.40	0	0.00	98.50	5	8,509	0.06%
2020/10/29	15	99.88	5	100.50	100.50	10	8,513	0.12%
2020/10/28	3	102.00	0	102.50	102.00	3	8,516	0.04%
2020/10/27	2	102.25	3	102.50	104.50	-1	8,513	-0.01%
2020/10/26	5	103.00	0.1	104.00	102.00	4.9	8,498	0.06%
2020/10/23	1	103.50	20	103.75	104.00	-19	8,564	-0.22%
2020/10/21	5	103.00	15	104.17	102.50	-10	8,582	-0.12%
2020/10/19	25	102.60	6	102.92	103.00	19	8,628	0.22%
2020/10/16	4	104.00	24	101.48	101.00	-20	8,639	-0.23%
2020/10/15	28	103.71	24	103.92	103.50	4	8,629	0.05%
2020/10/14	41	107.70	42	107.67	105.00	-1	8,754	-0.01%
2020/10/13	31	104.35	34	105.15	106.00	-3	8,527	-0.04%
2020/10/12	88	104.50	96	104.07	106.00	-8	8,498	-0.09%
2020/10/08	65	101.33	44.1	102.00	101.00	20.9	8,424	0.25%
2020/10/07	38	104.57	136	105.45	102.50	-98	8,470	-1.16%	大賣/
2020/10/06	166	104.80	77	104.95	104.50	89	8,478	1.05%	大買/
2020/10/05	41	101.99	89	102.70	103.50	-48	8,798	-0.55%
2020/09/30	57	100.75	27	100.48	101.50	30	9,160	0.33%
2020/09/29	72	100.61	55	100.64	101.00	17	9,258	0.18%
2020/09/28	61	101.05	69	100.27	102.00	-8	9,259	-0.09%
2020/09/25	29	95.63	20	98.69	94.60	9	9,281	0.10%
2020/09/24	21	98.01	11	98.28	97.10	10	9,450	0.11%
2020/09/23	5	99.56	28	99.85	102.00	-23	9,534	-0.24%
2020/09/22	15	96.70	17	97.26	98.00	-2	9,348	-0.02%
2020/09/21	8	98.90	0	0.00	97.40	8	9,295	0.09%
2020/09/18	5	99.80	4	98.80	98.60	1	9,229	0.01%
2020/09/17	42	102.51	69	100.70	100.00	-27	9,114	-0.30%
2020/09/16	16	101.31	31	100.35	100.00	-15	8,922	-0.17%
2020/09/15	58	99.76	55	100.33	102.00	3	8,637	0.03%
2020/09/14	15	99.29	10	99.76	96.70	5	8,137	0.06%
2020/09/11	8	92.30	43	93.43	95.30	-35	7,562	-0.46%
2020/09/10	1	89.30	9	89.68	89.20	-8	7,233	-0.11%
2020/09/09	1	88.00	1	88.60	89.00	0	7,201	0.00%
2020/09/08	1	87.50	0	0.00	88.20	1	7,241	0.01%
2020/09/07	5	88.32	18	88.05	87.40	-13	7,315	-0.18%
2020/09/04	8	85.63	8	87.18	87.40	0	7,363	0.00%
2020/09/03	34	89.84	19	88.78	88.00	15	7,371	0.20%
2020/09/02	1	85.80	11	87.22	87.30	-10	7,348	-0.14%
2020/09/01	1	85.60	0	0.00	85.10	1	7,370	0.01%
2020/08/31	2	86.65	10	87.50	86.30	-8	7,492	-0.11%
2020/08/28	4	86.98	1	87.20	87.20	3	7,879	0.04%
2020/08/27	33	89.06	1	88.00	88.10	32	7,968	0.40%
2020/08/26	2	87.85	29	88.60	89.50	-27	8,010	-0.34%
2020/08/25	5	85.60	1	85.00	85.00	4	7,989	0.05%
2020/08/24	7.3	84.66	3	83.80	85.00	4.3	8,016	0.05%
2020/08/21	1	83.10	8	83.24	84.50	-7	8,076	-0.09%
2020/08/20	8	80.18	18	82.50	81.50	-10	8,083	-0.12%
2020/08/19	4	88.33	2	87.00	86.20	2	8,041	0.02%
2020/08/18	19	88.81	1	88.90	88.80	18	8,071	0.22%
2020/08/17	6	91.73	0	0.00	91.70	6	8,058	0.07%
2020/08/14	6	92.08	7	92.67	92.60	-1	8,104	-0.01%
2020/08/13	3	91.90	2	92.60	91.60	1	8,157	0.01%
2020/08/12	6	93.32	4	93.10	93.10	2	8,303	0.02%
2020/08/11	2	95.75	15	96.07	94.60	-13	8,348	-0.16%
2020/08/10	10	98.50	6	96.42	96.10	4	8,378	0.05%
2020/08/07	89	100.21	62	99.53	98.50	27	8,401	0.32%
2020/08/05	3	97.60	4	97.95	97.50	-1	8,329	-0.01%
2020/08/03	12	97.60	10	96.10	96.10	2	9,128	0.02%
2020/07/31	1	94.80	6	94.72	97.20	-5	9,216	-0.05%
2020/07/30	0	0.00	1	94.10	94.50	-1	9,312	-0.01%
2020/07/29	24	92.40	25	92.84	93.80	-1	9,369	-0.01%
2020/07/28	37	96.66	38	92.34	91.90	-1	9,396	-0.01%
2020/07/27	4	96.13	4	96.60	95.90	0	9,428	0.00%
2020/07/24	24	98.98	38	96.85	96.10	-14	9,679	-0.14%
2020/07/23	10	99.39	12	98.63	98.60	-2	9,680	-0.02%
2020/07/22	32	98.97	31	99.03	99.10	1	9,783	0.01%
2020/07/21	32	96.83	22	97.64	97.70	10	9,763	0.10%
2020/07/20	15	95.57	0	0.00	95.40	15	9,771	0.15%
2020/07/17	6	97.78	6	98.57	97.20	0	9,794	0.00%
2020/07/16	40	96.81	23	96.55	96.30	17	9,711	0.18%
2020/07/15	8	98.30	23	97.02	96.00	-15	9,738	-0.15%
2020/07/14	35	99.53	29	98.47	97.70	6	9,932	0.06%
2020/07/13	49	102.24	35	101.84	102.00	14	9,837	0.14%
2020/07/10	63	102.38	39	101.42	101.00	24	9,772	0.25%
2020/07/09	109	109.02	50	108.72	107.00	59	9,605	0.61%	大買/
2020/07/08	95	104.94	133	105.51	110.50	-38	9,125	-0.42%	大賣/
2020/07/07	40	102.07	26	101.17	101.00	14	8,593	0.16%
2020/07/06	28	99.69	28	100.89	101.00	0	8,494	0.00%
2020/07/03	65	100.85	74	99.51	98.20	-9	8,424	-0.11%
2020/07/02	59	97.82	120	98.89	99.10	-61	8,282	-0.74%	大賣/
2020/07/01	49	95.52	46	95.45	95.60	3	7,965	0.04%
2020/06/30	6	89.90	16	90.51	90.50	-10	7,750	-0.13%
2020/06/29	12	90.61	2	90.60	90.60	10	7,847	0.13%
2020/06/24	3	92.47	7	92.24	91.90	-4	7,896	-0.05%
2020/06/23	3	92.80	0	0.00	92.20	3	8,098	0.04%
2020/06/22	25	94.34	15	93.90	93.40	10	8,226	0.12%
2020/06/19	4	93.65	17	94.23	93.40	-13	8,300	-0.16%
2020/06/18	7	92.96	36	93.49	93.10	-29	8,361	-0.35%
2020/06/17	5	92.80	41	92.99	93.00	-36	8,467	-0.43%
2020/06/16	74	92.82	16	92.56	93.30	58	8,585	0.68%
2020/06/15	10	91.43	9	90.77	89.90	1	8,755	0.01%
2020/06/12	13	88.46	23	88.64	91.40	-10	8,897	-0.11%
2020/06/11	26	93.59	11	90.17	90.10	15	9,037	0.17%
2020/06/10	14	94.79	9	94.72	94.50	5	9,128	0.05%
2020/06/09	4	93.15	16.2	93.75	93.70	-12.2	9,272	-0.13%
2020/06/08	24	94.54	21	94.11	93.00	3	9,412	0.03%
2020/06/05	14	94.04	6	94.00	94.00	8	9,435	0.08%
2020/06/04	11	94.73	4	94.25	93.50	7	9,492	0.07%
2020/06/03	39	95.38	27	95.15	93.70	12	9,494	0.13%
2020/06/02	34.6	92.19	29	92.69	91.10	5.6	9,284	0.06%
2020/06/01	7	91.26	10	91.92	91.90	-3	9,379	-0.03%
2020/05/29	2	88.45	11	89.59	90.80	-9	9,702	-0.09%
2020/05/28	15	89.36	16	87.96	87.80	-1	9,720	-0.01%
2020/05/27	1	90.00	4	90.00	88.80	-3	9,788	-0.03%
2020/05/26	1	88.80	24	88.85	88.50	-23	9,806	-0.23%
2020/05/25	8	86.55	25	87.72	88.80	-17	9,789	-0.17%
2020/05/22	11	87.04	13	86.81	85.90	-2	9,781	-0.02%
2020/05/21	2	88.20	6	86.92	88.80	-4	9,752	-0.04%
2020/05/20	6	85.97	8	85.50	85.30	-2	9,695	-0.02%
2020/05/19	28	86.06	16.2	87.02	86.70	11.8	9,667	0.12%
2020/05/18	66	87.34	20	87.11	85.80	46	9,616	0.48%
2020/05/15	24	91.45	11	92.61	91.10	13	9,483	0.14%
2020/05/14	14	93.62	2.1	93.67	92.30	11.9	9,493	0.13%
2020/05/13	4	93.35	8	94.85	95.30	-4	9,489	-0.04%
2020/05/12	65	95.66	5	94.72	93.40	60	9,548	0.63%
2020/05/11	103	99.33	102	99.16	97.50	1	9,540	0.01%	大買/大賣/
2020/05/08	119	94.85	126.1	95.97	96.10	-7.1	9,189	-0.08%	大買/大賣/
2020/05/07	27	91.23	41	91.12	91.40	-14	8,821	-0.16%
2020/05/06	1	90.00	7	90.46	89.00	-6	8,781	-0.07%
2020/05/05	22	88.78	29	88.44	88.50	-7	8,759	-0.08%
2020/05/04	25	88.69	32	88.91	88.50	-7	9,065	-0.08%
2020/04/30	16	91.49	39	92.45	90.60	-23	9,148	-0.25%
2020/04/29	124	92.59	96	92.99	91.50	28	9,139	0.31%	大買/
2020/04/28	13	89.44	8	89.80	89.80	5	8,958	0.06%
2020/04/27	11	88.80	53.2	89.15	88.70	-42.2	9,014	-0.47%
2020/04/24	7	87.13	32.3	86.91	87.60	-25.3	8,918	-0.28%
2020/04/23	23	88.39	26	87.49	87.00	-3	8,920	-0.03%
2020/04/22	24	85.80	23	86.39	87.50	1	8,959	0.01%
2020/04/21	21	87.96	48	87.03	86.10	-27	8,978	-0.30%
2020/04/20	22	87.09	65	87.24	87.90	-43	9,018	-0.48%
2020/04/17	134	90.31	69	89.91	88.10	65	8,971	0.72%	大買/
2020/04/16	7	87.66	5	87.62	87.80	2	8,827	0.02%
2020/04/15	96	88.29	11	88.35	87.80	85	8,853	0.96%
2020/04/14	27	87.28	24.1	86.93	88.00	2.9	9,047	0.03%
2020/04/13	24	84.35	41	84.90	85.30	-17	9,083	-0.19%
2020/04/10	42	86.90	73	86.92	86.20	-31	9,123	-0.34%
2020/04/09	81	89.35	65	86.71	86.50	16	9,195	0.17%
2020/04/08	37.8	90.14	93	90.38	89.60	-55.2	9,340	-0.59%
2020/04/07	62	87.29	11	86.30	87.30	51	9,232	0.55%
2020/04/06	33	79.80	42	80.17	81.20	-9	9,085	-0.10%
2020/04/01	68	78.38	66	78.86	79.50	2	9,076	0.02%
2020/03/31	10	78.70	20	78.42	77.90	-10	9,050	-0.11%
2020/03/30	53	75.91	50	75.47	78.40	3	9,000	0.03%
2020/03/27	67	78.30	205	77.40	75.70	-138	8,991	-1.53%	大賣/鉅額交易
2020/03/26	41	73.80	51	74.49	75.70	-10	8,840	-0.11%
2020/03/25	181	74.73	62.1	75.01	75.70	118.9	8,754	1.36%	大買/鉅額交易
2020/03/24	137	68.17	107	68.76	69.80	30	8,674	0.35%	大買/大賣/
2020/03/23	28	61.76	59	63.31	63.80	-31	8,641	-0.36%
2020/03/20	76	62.19	30	62.79	63.30	46	8,804	0.52%
2020/03/19	91	61.94	195	60.42	57.60	-104	8,700	-1.20%	大賣/鉅額交易
2020/03/18	49.1	71.47	48.1	69.83	64.00	1	8,591	0.01%
2020/03/17	90	74.64	103	73.26	70.50	-13	8,513	-0.15%	大賣/
2020/03/16	51	82.32	74	79.30	75.60	-23	8,509	-0.27%
2020/03/13	62	80.63	50	80.07	83.50	12	8,405	0.14%
2020/03/12	26	86.88	81	86.83	87.70	-55	8,233	-0.67%
2020/03/11	56	95.75	40	92.55	92.40	16	8,168	0.20%
2020/03/10	72	91.72	46	93.38	95.90	26	8,272	0.31%
2020/03/09	61	95.91	60	93.85	92.40	1	8,457	0.01%
2020/03/06	114	99.79	63	99.50	98.60	51	8,419	0.61%	大買/
2020/03/05	54	99.54	109	99.60	99.60	-55	8,434	-0.65%	大賣/
2020/03/04	122	98.65	113	98.23	96.80	9	8,409	0.11%	大買/大賣/
2020/03/03	64	96.48	90	96.23	95.70	-26	8,435	-0.31%
2020/03/02	87	88.29	57	91.62	94.40	30	8,804	0.34%
2020/02/27	38	95.56	93	94.28	90.00	-55	9,012	-0.61%
2020/02/26	97	97.30	58	96.58	96.00	39	8,934	0.44%
2020/02/25	93	94.02	36	95.05	97.80	57	8,892	0.64%
2020/02/24	12	95.58	62	95.58	95.00	-50	8,833	-0.57%
2020/02/21	19	97.82	28	97.85	97.80	-9	8,794	-0.10%
2020/02/20	33	98.26	41	97.77	97.60	-8	8,782	-0.09%
2020/02/19	26	97.81	56	97.59	97.70	-30	8,733	-0.34%
2020/02/18	34	97.06	23	96.64	96.50	11	8,702	0.13%
2020/02/17	20	98.22	23	97.23	97.20	-3	8,639	-0.03%
2020/02/14	36	100.18	25	100.06	99.90	11	8,553	0.13%
2020/02/13	43	103.50	72	102.12	100.00	-29	8,543	-0.34%
2020/02/12	62	102.07	97	101.44	101.00	-35	8,589	-0.41%
2020/02/11	37	98.09	22	99.18	99.70	15	8,629	0.17%
2020/02/10	30	95.47	41	96.48	95.40	-11	8,773	-0.13%
2020/02/07	113	99.49	46	97.33	97.00	67	9,047	0.74%	大買/
2020/02/06	37	98.34	49	99.78	100.50	-12	9,113	-0.13%
2020/02/05	208	99.89	65	99.51	97.80	143	9,034	1.58%	大買/鉅額交易
2020/02/04	5	95.34	25	96.18	96.40	-20	8,705	-0.23%
2020/02/03	46	87.30	15	89.60	94.90	31	8,610	0.36%
2020/01/31	9	89.41	15	90.24	91.20	-6	8,511	-0.07%
2020/01/30	7	88.94	0	0.00	87.30	7	8,531	0.08%
2020/01/20	1	95.00	42	95.50	96.90	-41	8,456	-0.48%
2020/01/17	16	95.64	16	94.50	94.50	0	8,431	0.00%
2020/01/16	6	94.33	30	94.17	95.30	-24	8,427	-0.28%
2020/01/15	41	95.99	41	96.05	95.80	0	8,401	0.00%
2020/01/14	14	92.10	19	94.70	95.20	-5	8,835	-0.06%
2020/01/13	19	90.22	16	90.70	90.70	3	9,053	0.03%
2020/01/10	8	90.19	8	88.19	89.30	0	9,268	0.00%
2020/01/09	40	91.68	28	91.55	91.80	12	9,510	0.13%
2020/01/08	37	94.49	0	0.00	90.20	37	10,031	0.37%
2020/01/07	55	98.37	16	100.45	97.60	39	10,026	0.39%
2020/01/06	28	100.52	25	100.30	100.00	3	10,400	0.03%
2020/01/03	27	104.33	30	101.63	101.50	-3	10,881	-0.03%
2020/01/02	81	103.75	48	104.52	105.00	33	11,064	0.30%
2019/12/31	5	98.40	14	99.61	99.50	-9	10,948	-0.08%
2019/12/30	3	100.00	12	99.58	99.00	-9	11,076	-0.08%
2019/12/27	5	101.80	3	101.50	101.50	2	11,597	0.02%
2019/12/26	6	100.32	5	100.00	100.00	1	11,658	0.01%
2019/12/25	15	100.81	5	99.76	100.00	10	11,688	0.09%
2019/12/24	4	99.55	51	99.73	98.30	-47	11,747	-0.40%
2019/12/23	3	102.83	1	99.90	99.90	2	11,804	0.02%
2019/12/20	1	103.50	10	104.00	103.50	-9	11,897	-0.08%
2019/12/19	13	106.54	12	105.46	105.50	1	12,162	0.01%
2019/12/18	23	108.00	15	106.43	106.00	8	12,220	0.07%
2019/12/17	25	110.26	35	109.29	109.50	-10	12,325	-0.08%
2019/12/16	7	104.93	13	104.50	104.50	-6	12,218	-0.05%
2019/12/13	16	106.75	37	105.64	104.50	-21	12,755	-0.16%
2019/12/12	46	105.08	16	104.75	104.50	30	13,105	0.23%
2019/12/11	34	105.44	48	103.88	104.00	-14	13,238	-0.11%
2019/12/10	21	102.24	45	102.00	102.00	-24	13,436	-0.18%
2019/12/09	5	105.80	5	103.50	103.50	0	13,574	0.00%
2019/12/06	12	104.83	33	105.65	105.50	-21	13,831	-0.15%
2019/12/05	28	105.23	16	104.06	104.00	12	14,405	0.08%
2019/12/04	50	111.23	10	108.80	107.50	40	14,663	0.27%
2019/12/03	12	107.42	20	107.70	108.50	-8	14,865	-0.05%
2019/12/02	35	105.39	104	106.18	106.00	-69	15,401	-0.45%	大賣/
2019/11/29	23	113.04	34	111.82	111.50	-11	15,404	-0.07%
2019/11/28	31	114.00	57	113.84	112.00	-26	15,298	-0.17%
2019/11/27	34	111.79	99	111.17	111.00	-65	14,921	-0.44%
2019/11/26	34	102.37	62	106.44	108.50	-28	14,529	-0.19%
2019/11/25	0	0.00	5	98.82	98.90	-5	14,310	-0.03%
2019/11/22	2	95.40	6	95.88	97.40	-4	14,415	-0.03%
2019/11/21	8	93.28	0	0.00	94.20	8	14,551	0.05%
2019/11/20	5	93.92	0	0.00	94.20	5	14,664	0.03%
2019/11/15	0	0.00	2	102.50	99.90	-2	14,824	-0.01%
2019/11/14	2	100.50	1	100.00	101.00	1	14,868	0.01%
2019/11/13	1	101.50	10	101.50	102.00	-9	14,962	-0.06%
2019/11/12	10	97.00	21	99.83	98.10	-11	15,137	-0.07%
2019/11/11	49	104.53	6	103.33	103.00	43	15,473	0.28%
2019/11/08	25	110.60	22	108.89	108.50	3	15,364	0.02%
2019/11/07	119	111.93	34	109.84	109.50	85	15,210	0.56%	大買/
2019/11/06	36	119.65	34	117.76	115.00	2	15,132	0.01%
2019/11/05	45	120.11	44	121.36	124.00	1	14,872	0.01%
2019/11/04	4	114.38	1	115.50	115.00	3	14,941	0.02%
2019/11/01	1	112.00	0	0.00	114.50	1	15,078	0.01%
2019/10/31	10	113.00	21	108.36	108.50	-11	15,118	-0.07%
2019/10/30	10	110.50	10	112.00	112.00	0	15,199	0.00%
2019/10/29	38	116.26	75	109.33	109.50	-37	15,252	-0.24%
2019/10/28	34	117.74	30	116.33	116.50	4	15,252	0.03%
2019/10/25	30	114.50	11	113.68	113.50	19	15,235	0.12%
2019/10/24	8	114.50	45	114.20	115.50	-37	15,301	-0.24%
2019/10/23	25	116.00	15	114.67	115.00	10	15,372	0.07%
2019/10/22	105	117.89	106	118.52	119.00	-1	15,430	-0.01%	大買/大賣/
2019/10/21	72	110.34	110	112.39	113.00	-38	15,094	-0.25%	大賣/
2019/10/18	52	110.05	35	108.97	108.00	17	15,045	0.11%
2019/10/17	60	103.73	84	106.38	110.00	-24	15,039	-0.16%
2019/10/16	184	108.18	106	107.86	100.50	78	14,737	0.53%	大買/大賣/
2019/10/15	55	106.69	107	106.04	106.00	-52	14,272	-0.36%	大賣/
2019/10/14	146	106.92	129	107.95	107.50	17	14,100	0.12%	大買/大賣/
2019/10/09	62	96.26	61	98.08	100.50	1	13,740	0.01%
2019/10/08	53	89.69	63	91.20	91.40	-10	13,266	-0.08%
2019/10/07	34	88.38	25	88.69	88.70	9	13,351	0.07%
2019/10/04	31	88.22	28	87.70	87.60	3	13,312	0.02%
2019/10/03	215	88.78	60	89.16	88.30	155	13,326	1.16%	大買/鉅額交易
2019/10/02	20	85.13	17	85.92	85.80	3	12,862	0.02%
2019/10/01	21	84.03	21	84.70	84.70	0	12,819	0.00%
2019/09/27	16	82.94	35	82.92	83.90	-19	12,934	-0.15%
2019/09/26	20	84.22	18	84.22	84.40	2	12,980	0.02%
2019/09/25	34	83.01	31	83.59	83.90	3	12,975	0.02%
2019/09/24	33	86.07	159	86.35	82.60	-126	13,061	-0.96%	大賣/鉅額交易
2019/09/23	26	87.96	31	87.53	87.50	-5	12,912	-0.04%
2019/09/20	24	86.70	90	86.96	87.30	-66	13,227	-0.50%
2019/09/19	47	86.43	26	86.71	86.60	21	13,442	0.16%
2019/09/18	115	86.89	83	87.45	86.00	32	13,397	0.24%	大買/
2019/09/17	47	86.17	29	85.09	85.40	18	12,890	0.14%
2019/09/16	52	82.70	45	83.18	84.00	7	12,510	0.06%
2019/09/12	92	82.28	69	82.19	82.00	23	12,372	0.19%
2019/09/11	8	81.75	16	81.04	80.50	-8	12,101	-0.07%
2019/09/10	32	81.96	12	80.63	81.20	20	11,925	0.17%
2019/09/09	79	80.92	22	82.31	83.00	57	11,628	0.49%
2019/09/06	65	78.60	65	78.67	78.00	0	10,977	0.00%
2019/09/05	70	77.03	21	77.16	76.20	49	10,564	0.46%
2019/09/04	30	73.91	48	74.62	77.10	-18	10,169	-0.18%
2019/09/03	23	70.45	38	70.53	70.10	-15	9,589	-0.16%
2019/09/02	13	67.91	12	68.51	68.70	1	9,455	0.01%
2019/08/30	7	67.97	0	0.00	67.00	7	9,453	0.07%
2019/08/29	7	66.21	22	67.29	67.50	-15	9,601	-0.16%
2019/08/28	19	65.51	18	64.55	65.90	1	9,688	0.01%
2019/08/27	11	66.53	14	65.73	66.00	-3	9,756	-0.03%
2019/08/26	18	66.37	71	66.02	66.00	-53	9,649	-0.55%
2019/08/23	19	71.05	46	70.73	69.50	-27	9,512	-0.28%
2019/08/22	27	72.06	59	71.62	71.50	-32	9,384	-0.34%
2019/08/21	29	70.72	23	71.30	71.40	6	9,339	0.06%
2019/08/20	90	72.16	26	70.93	70.50	64	9,302	0.69%
2019/08/19	31	71.17	15	70.88	70.80	16	9,206	0.17%
2019/08/16	23	71.36	23	70.17	70.10	0	9,176	0.00%
2019/08/15	36	71.78	86	72.42	71.20	-50	9,143	-0.55%
2019/08/14	141	74.53	150	74.96	74.20	-9	9,003	-0.10%	大買/大賣/
2019/08/13	84	71.90	89	71.17	71.30	-5	8,675	-0.06%
2019/08/12	14	71.71	16	71.24	71.10	-2	8,647	-0.02%
2019/08/08	67	71.72	24	71.46	71.40	43	8,592	0.50%
2019/08/07	8	69.53	10	69.54	69.90	-2	8,444	-0.02%
2019/08/06	15	66.75	16	67.21	69.20	-1	8,398	-0.01%
2019/08/05	28	69.81	21	70.54	66.80	7	8,224	0.09%
2019/08/02	24	71.95	6	71.78	72.70	18	8,045	0.22%
2019/08/01	9	71.39	30	72.11	73.50	-21	7,985	-0.26%
2019/07/31	13	71.61	20	71.10	71.00	-7	7,850	-0.09%
2019/07/30	30	73.10	59	71.18	71.70	-29	7,746	-0.37%
2019/07/29	33	74.15	15	74.74	73.80	18	7,627	0.24%
2019/07/26	43	73.87	31	74.12	74.30	12	7,588	0.16%
2019/07/25	62	72.87	181	73.24	74.60	-119	7,550	-1.58%	大賣/鉅額交易
2019/07/24	61	73.55	89	73.21	72.80	-28	7,436	-0.38%
2019/07/23	103	73.99	112	73.68	72.80	-9	7,315	-0.12%	大買/大賣/
2019/07/22	187	73.50	91	74.03	74.00	96	7,166	1.34%	大買/
2019/07/19	14	71.13	96	71.21	72.40	-82	6,836	-1.20%
2019/07/18	85	68.72	21	68.33	68.90	64	6,579	0.97%
2019/07/17	15	70.36	5	69.66	69.00	10	6,507	0.15%
2019/07/16	9	70.03	32	68.55	68.50	-23	6,374	-0.36%
2019/07/15	64	72.21	20	69.40	69.80	44	6,340	0.69%
2019/07/12	14	72.20	14	71.64	72.00	0	6,566	0.00%
2019/07/11	44	71.23	45	72.73	72.50	-1	6,451	-0.02%
2019/07/10	15	67.54	21	68.00	68.40	-6	6,067	-0.10%
2019/07/09	34	67.48	28	67.75	67.50	6	5,994	0.10%
2019/07/08	5	65.60	33	66.20	66.40	-28	5,837	-0.48%
2019/07/05	17	64.57	26	64.49	65.10	-9	5,746	-0.16%
2019/07/04	28	65.31	28	64.51	64.00	0	5,678	0.00%
2019/07/03	87	66.56	57	65.44	65.00	30	5,522	0.54%
2019/07/02	25	64.84	26	65.42	66.00	-1	5,438	-0.02%
2019/07/01	27	66.21	22	66.18	65.60	5	5,352	0.09%
2019/06/28	77	64.43	88	64.53	64.50	-11	5,160	-0.21%
2019/06/27	54	62.22	53	63.32	65.00	1	5,060	0.02%
2019/06/26	16	59.90	42	60.20	60.20	-26	4,783	-0.54%
2019/06/25	1	57.40	5	57.24	57.10	-4	4,876	-0.08%
2019/06/24	2	57.25	4	56.58	57.40	-2	5,093	-0.04%
2019/06/21	2	57.55	8	57.18	56.10	-6	5,048	-0.12%
2019/06/20	3	55.77	3	56.13	56.60	0	4,983	0.00%
2019/06/19	1	54.30	7	54.87	55.10	-6	5,046	-0.12%
2019/06/18	2	53.35	4	53.55	53.00	-2	4,947	-0.04%
2019/06/17	2	52.00	3	52.70	52.80	-1	4,964	-0.02%
2019/06/14	0	0.00	1	52.00	52.00	-1	5,048	-0.02%
2019/06/13	4	52.25	7	52.31	53.00	-3	5,187	-0.06%
2019/06/12	16	52.74	19	52.96	52.10	-3	5,480	-0.05%
2019/06/11	0	0.00	3	51.40	52.10	-3	5,405	-0.06%
2019/06/10	2	51.80	2	51.30	51.50	0	5,338	0.00%
2019/06/06	9	50.09	6	49.98	50.80	3	5,275	0.06%
2019/06/05	17	50.26	21	50.16	49.95	-4	5,209	-0.08%
2019/06/04	7	48.35	0	0.00	48.55	7	5,016	0.14%
2019/06/03	2	47.00	2	47.50	48.15	0	4,902	0.00%
2019/05/24	0	0.00	2	41.45	41.50	-2	4,878	-0.04%
2019/05/23	1	41.25	1	40.90	41.25	0	4,893	0.00%
2019/05/22	6	42.74	0	0.00	41.80	6	4,936	0.12%
2019/05/21	2	40.58	0	0.00	42.20	2	5,003	0.04%
2019/05/17	0	0.00	12	43.53	43.80	-12	5,016	-0.24%
2019/05/16	3	46.73	2	46.28	45.25	1	5,312	0.02%
2019/05/15	1	47.55	0	0.00	47.50	1	5,368	0.02%
2019/05/13	5	47.70	6	49.00	47.80	-1	5,543	-0.02%
2019/05/10	1	51.00	0	0.00	51.00	1	5,558	0.02%
2019/05/06	1	50.70	0	0.00	50.70	1	5,630	0.02%
2019/05/02	1	52.10	0	0.00	53.00	1	5,637	0.02%
2019/04/30	0	0.00	2	50.00	50.50	-2	5,604	-0.04%
2019/04/29	0	0.00	2	50.60	50.00	-2	5,725	-0.03%
2019/04/26	5	50.60	5	50.40	51.70	0	5,741	0.00%
2019/04/25	5	52.60	0	0.00	52.50	5	5,731	0.09%
2019/04/24	5	53.30	0	0.00	52.90	5	5,765	0.09%
2019/04/23	1	53.70	1	54.30	53.50	0	5,780	0.00%
2019/04/18	5	54.78	4	55.40	53.70	1	5,847	0.02%
2019/04/16	1	52.50	1	52.80	52.70	0	5,734	0.00%
2019/04/12	4	52.00	4	52.40	52.00	0	5,956	0.00%
2019/04/08	10	54.70	91	55.00	54.30	-81	7,208	-1.12%
2019/04/03	0	0.00	3	53.23	53.30	-3	7,461	-0.04%
2019/04/02	2	55.75	0	0.00	54.30	2	7,776	0.03%
2019/04/01	0	0.00	1	55.00	54.00	-1	7,759	-0.01%
2019/03/29	52	54.45	57	55.08	54.00	-5	7,666	-0.07%
2019/03/28	93	56.02	10	55.16	52.80	83	7,511	1.10%
2019/03/27	20	52.66	65	51.54	53.90	-45	7,012	-0.64%
2019/03/25	7	48.69	3	48.95	48.45	4	6,643	0.06%
2019/03/22	56	49.99	16	49.60	49.90	40	6,623	0.60%
2019/03/21	2	48.80	0	0.00	48.85	2	6,491	0.03%
2019/03/20	0	0.00	4	49.05	48.80	-4	6,638	-0.06%
2019/03/19	0	0.00	6	49.25	49.05	-6	6,655	-0.09%
2019/03/18	3	48.83	2	48.88	48.70	1	6,553	0.02%
2019/03/15	7	48.91	13	48.99	47.50	-6	6,382	-0.09%
2019/03/08	0	0.00	3	45.00	45.20	-3	6,283	-0.05%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.30	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	2	47.35	47.80	-2	6,592	-0.03%
2019/02/26	2	48.05	0	0.00	47.80	2	6,617	0.03%
2019/02/25	1	48.40	1	48.30	47.80	0	6,610	0.00%
2019/02/21	0	0.00	2	48.40	48.45	-2	6,544	-0.03%
2019/02/20	3	49.43	3	48.72	47.95	0	6,498	0.00%
2019/02/19	1	48.30	0	0.00	48.00	1	6,403	0.02%
2019/02/18	1	47.45	2	48.13	47.60	-1	6,414	-0.02%
2019/02/15	12	47.97	51	48.42	47.55	-39	6,359	-0.61%
2019/02/13	0	0.00	5	45.65	46.10	-5	5,949	-0.08%
2019/02/12	8	45.76	2	46.15	46.20	6	5,884	0.10%
2019/02/11	1	44.35	31	44.50	44.55	-30	5,769	-0.52%
2019/01/29	11	43.15	0	0.00	43.15	11	5,798	0.19%
2019/01/28	15	44.10	1	44.60	44.10	14	5,802	0.24%
2019/01/25	8	44.76	0	0.00	44.15	8	5,810	0.14%
2019/01/24	10	43.63	0	0.00	43.40	10	5,742	0.17%
2019/01/23	1	42.95	0	0.00	43.30	1	5,746	0.02%
2019/01/22	2	42.50	4	42.75	42.50	-2	5,729	-0.03%
2019/01/21	7	42.71	34	42.46	42.90	-27	5,709	-0.47%
2019/01/18	10	42.73	15	43.10	42.95	-5	5,604	-0.09%
2019/01/17	2	43.70	33	43.72	43.05	-31	5,601	-0.55%
2019/01/16	0	0.00	6	44.88	44.40	-6	5,581	-0.11%
2019/01/15	2	44.95	5	44.83	44.95	-3	5,569	-0.05%
2019/01/14	1	45.50	0	0.00	44.70	1	5,556	0.02%
2019/01/11	2	44.95	68	45.00	45.25	-66	5,558	-1.19%
2019/01/10	9	45.68	2	45.80	45.50	7	5,491	0.13%
2019/01/09	5	45.33	11	45.86	45.10	-6	5,407	-0.11%
2019/01/08	18	45.38	11	45.73	45.70	7	5,307	0.13%
2019/01/07	41	46.11	2	46.20	44.15	39	5,135	0.76%
2019/01/04	2	45.08	1	43.90	45.00	1	5,047	0.02%
2019/01/03	9	46.46	29	47.24	45.85	-20	4,916	-0.41%
2019/01/02	161	48.48	49	48.19	48.50	112	4,756	2.35%	大買/鉅額交易
2018/12/28	94	46.92	67	46.79	47.90	27	4,319	0.63%
2018/12/27	3	44.08	5	43.69	43.90	-2	3,808	-0.05%
2018/12/26	18	44.01	17	43.14	42.00	1	3,655	0.03%
2018/12/25	24	43.79	34	43.69	44.85	-10	3,311	-0.30%
2018/12/24	1	42.20	3	39.75	41.75	-2	2,931	-0.07%
2018/12/22	0	0.00	1	38.65	39.10	-1	2,883	-0.03%
2018/12/20	4	39.33	0	0.00	38.50	4	2,885	0.14%
2018/12/19	3	40.10	3	40.45	40.15	0	2,911	0.00%
2018/12/17	1	41.95	0	0.00	41.80	1	2,892	0.03%
2018/12/14	3	41.80	1	42.55	41.85	2	2,893	0.07%
2018/12/13	4	43.59	5	43.70	43.00	-1	2,877	-0.03%
2018/12/07	14	39.88	9	39.70	39.90	5	2,766	0.18%
2018/12/06	0	0.00	10	41.30	39.50	-10	2,882	-0.35%
2018/12/05	0	0.00	1	41.60	41.55	-1	2,854	-0.04%
2018/12/04	10	42.45	3	42.45	41.80	7	2,842	0.25%
2018/12/03	1	41.10	0	0.00	42.45	1	2,839	0.04%
2018/11/30	14	40.41	22	41.22	40.25	-8	2,770	-0.29%
2018/11/29	2	39.70	0	0.00	40.40	2	2,639	0.08%
2018/11/28	8	38.25	0	0.00	38.60	8	2,650	0.30%
2018/11/27	12	37.92	2	38.18	37.95	10	2,627	0.38%
2018/11/26	6	36.48	11	36.96	36.70	-5	2,557	-0.20%
2018/11/23	7	36.39	2	37.55	36.15	5	2,564	0.19%
2018/11/22	1	36.50	9	37.09	36.50	-8	2,519	-0.32%
2018/11/16	1	36.35	7	36.57	36.10	-6	2,479	-0.24%
2018/11/15	3	36.27	3	36.42	36.20	0	2,482	0.00%
2018/11/14	2	39.18	1	40.05	38.00	1	2,415	0.04%
2018/11/13	1	36.00	1	36.85	39.65	0	2,406	0.00%
2018/11/12	0	0.00	1	39.20	39.20	-1	2,402	-0.04%
2018/11/08	8	41.84	1	41.10	40.15	7	2,469	0.28%
2018/11/07	4	41.79	4	41.66	41.35	0	2,494	0.00%
2018/11/06	0	0.00	5	41.74	41.00	-5	2,523	-0.20%
2018/11/05	3	40.75	2	41.00	40.90	1	2,478	0.04%
2018/11/01	7	40.70	0	0.00	39.80	7	2,459	0.28%
2018/10/31	2	38.40	3	38.38	38.40	-1	2,464	-0.04%
2018/10/30	0	0.00	1	36.35	36.80	-1	2,458	-0.04%
2018/10/29	0	0.00	1	35.90	36.20	-1	2,473	-0.04%
2018/10/26	1	36.50	0	0.00	35.90	1	2,504	0.04%
2018/10/25	2	37.20	4	36.43	36.50	-2	2,539	-0.08%
2018/10/24	4	39.21	5	39.46	39.40	-1	2,583	-0.04%
2018/10/23	2	41.18	2	41.50	40.25	0	2,666	0.00%
2018/10/22	4	42.44	4	42.75	42.35	0	2,671	0.00%
2018/10/19	5	41.51	3	41.37	42.45	2	2,701	0.07%
2018/10/16	3	40.30	4	39.93	39.95	-1	2,978	-0.03%
2018/10/12	1	38.65	1	38.70	39.30	0	3,074	0.00%
2018/10/09	2	43.20	1	42.60	41.65	1	3,142	0.03%
2018/10/08	2	44.00	1	44.30	42.75	1	3,154	0.03%
2018/10/05	0	0.00	2	44.28	43.55	-2	3,258	-0.06%
2018/10/04	6	46.46	11	46.20	46.20	-5	3,325	-0.15%
2018/10/03	4	48.43	3	48.40	47.70	1	3,350	0.03%
2018/10/02	4	49.28	3	49.45	49.20	1	3,405	0.03%
2018/10/01	4	48.65	7	49.29	49.40	-3	3,436	-0.09%
2018/09/28	2	48.70	2	49.10	48.35	0	3,507	0.00%
2018/09/27	2	48.80	2	49.10	48.75	0	3,577	0.00%
2018/09/26	14	49.93	9	50.03	49.40	5	3,633	0.14%
2018/09/25	9	48.24	15	48.57	49.10	-6	3,761	-0.16%
2018/09/21	8	47.74	9	47.78	48.20	-1	3,890	-0.03%
2018/09/20	3	47.37	3	47.62	46.70	0	4,035	0.00%
2018/09/19	2	48.45	0	0.00	47.70	2	4,123	0.05%
2018/09/18	6	48.09	11	48.45	48.55	-5	4,365	-0.11%
2018/09/17	8	48.76	8	49.03	49.00	0	4,447	0.00%
2018/09/14	7	46.55	10	47.18	48.70	-3	4,592	-0.07%
2018/09/13	18	46.19	19	46.42	46.70	-1	4,756	-0.02%
2018/09/12	19	46.48	10	46.92	45.70	9	4,871	0.18%
2018/09/11	4	50.90	1	50.90	50.50	3	4,994	0.06%
2018/09/10	5	51.50	0	0.00	49.55	5	5,604	0.09%
2018/09/07	5	56.00	1	54.20	54.50	4	6,257	0.06%
2018/09/06	2	57.25	0	0.00	56.30	2	6,334	0.03%
2018/09/05	9	57.34	5	58.14	57.00	4	6,570	0.06%
2018/09/04	3	58.63	13	59.25	57.90	-10	6,611	-0.15%
2018/09/03	14	56.31	3	56.00	55.80	11	6,561	0.17%
2018/08/31	5	57.20	0	0.00	57.50	5	6,616	0.08%
2018/08/30	7	58.70	2	58.85	58.00	5	6,861	0.07%
2018/08/29	2	57.80	1	58.00	58.00	1	6,964	0.01%
2018/08/28	1	58.10	1	58.50	57.60	0	7,024	0.00%
2018/08/27	1	57.40	17	57.06	57.60	-16	7,060	-0.23%
2018/08/24	7	56.07	2	56.20	56.30	5	7,115	0.07%
2018/08/23	12	56.90	6	56.73	56.80	6	7,142	0.08%
2018/08/22	5	58.04	16	57.89	57.80	-11	7,151	-0.15%
2018/08/21	3	56.60	14	57.31	57.40	-11	7,158	-0.15%
2018/08/20	1	55.30	1	56.40	55.60	0	7,213	0.00%
2018/08/17	25	56.65	3	57.53	55.90	22	7,281	0.30%
2018/08/16	8	56.04	8	56.55	56.80	0	7,284	0.00%
2018/08/15	2	58.40	1	58.30	57.40	1	7,251	0.01%
2018/08/14	1	59.20	5	56.82	59.00	-4	7,260	-0.06%
2018/08/13	1	55.50	7	56.69	55.10	-6	7,271	-0.08%
2018/08/10	1	58.90	3	59.10	58.70	-2	7,230	-0.03%
2018/08/09	7	59.54	1	59.50	59.50	6	7,274	0.08%
2018/08/08	1	61.10	5	60.94	60.40	-4	7,342	-0.05%
2018/08/07	8	61.05	7	61.21	61.00	1	7,403	0.01%
2018/08/06	2	59.90	3	60.33	60.60	-1	7,457	-0.01%
2018/08/03	9	60.36	8	60.29	60.30	1	7,509	0.01%
2018/08/02	13	59.88	12	59.88	60.20	1	7,587	0.01%
2018/08/01	44	59.98	47	60.27	60.60	-3	7,627	-0.04%
2018/07/31	54	58.73	51	58.75	58.50	3	7,749	0.04%
2018/07/30	55	58.64	44	58.25	57.10	11	7,696	0.14%
2018/07/27	1	62.30	6	62.40	62.20	-5	7,659	-0.07%
2018/07/26	5	62.54	3	62.57	62.00	2	7,659	0.03%
2018/07/25	9	61.63	5	61.74	61.40	4	7,631	0.05%
2018/07/24	6	61.08	3	61.03	61.60	3	7,564	0.04%
2018/07/23	10	61.18	9	61.33	61.00	1	7,538	0.01%
2018/07/18	4	70.20	3	69.80	69.20	1	7,561	0.01%
2018/07/17	5	71.84	4	72.20	71.10	1	7,634	0.01%
2018/07/16	3	73.93	3	74.07	73.00	0	7,668	0.00%
2018/07/13	10	74.49	6	74.92	74.10	4	7,717	0.05%
2018/07/12	10	73.03	11	73.57	74.30	-1	7,777	-0.01%
2018/07/11	16	70.59	20	71.68	71.50	-4	7,951	-0.05%
2018/07/10	5	70.80	4	71.13	71.20	1	8,152	0.01%
2018/07/09	2	68.80	2	70.80	68.80	0	8,229	0.00%
2018/07/06	22	68.65	21	68.29	70.00	1	8,437	0.01%
2018/07/05	9	70.26	24	70.28	69.30	-15	8,417	-0.18%
2018/07/04	7	69.80	3	69.80	69.50	4	8,517	0.05%
2018/07/03	12	71.07	7	71.04	69.30	5	8,542	0.06%
2018/07/02	10	77.03	11	77.12	74.00	-1	8,382	-0.01%
2018/06/29	9	77.38	4	77.03	76.80	5	8,241	0.06%
2018/06/28	9	76.28	9	75.87	75.00	0	8,087	0.00%
2018/06/27	3	77.03	17	76.85	75.20	-14	7,997	-0.18%
2018/06/26	12	73.47	10	73.25	73.30	2	7,753	0.03%
2018/06/25	15	75.38	7	74.63	74.00	8	7,689	0.10%
2018/06/22	4	74.40	8	75.94	74.60	-4	7,564	-0.05%
2018/06/21	12	73.67	17	73.68	74.50	-5	7,364	-0.07%
2018/06/20	29	72.11	34	72.88	70.10	-5	7,220	-0.07%
2018/06/19	71	78.44	71	79.33	75.80	0	6,988	0.00%
2018/06/15	96	77.35	88	77.26	78.70	8	6,386	0.13%
2018/06/14	8	72.19	4	72.28	71.60	4	5,697	0.07%
2018/06/13	10	71.28	17	71.85	72.80	-7	5,649	-0.12%
2018/06/12	4	69.33	43	69.12	68.80	-39	5,449	-0.72%
2018/06/11	20	68.10	11	68.55	67.80	9	5,399	0.17%
2018/06/08	6	69.72	5	70.70	69.10	1	5,381	0.02%
2018/06/07	41	71.84	7	71.13	70.40	34	5,354	0.63%
2018/06/06	8	68.80	9	68.74	68.80	-1	5,211	-0.02%
2018/06/05	1	66.70	8	67.79	66.70	-7	5,110	-0.14%
2018/06/04	6	67.65	5	68.06	67.40	1	5,120	0.02%
2018/06/01	5	67.40	5	66.40	67.30	0	5,098	0.00%
2018/05/31	2	66.20	5	66.30	66.00	-3	5,079	-0.06%
2018/05/30	5	65.10	0	0.00	65.50	5	5,094	0.10%
2018/05/29	1	66.90	0	0.00	66.30	1	5,095	0.02%
2018/05/28	1	66.80	0	0.00	67.70	1	5,067	0.02%
2018/05/25	1	65.80	2	65.35	66.30	-1	5,030	-0.02%
2018/05/24	6	64.30	1	65.00	64.40	5	4,960	0.10%
2018/05/23	1	63.40	1	63.70	63.60	0	4,964	0.00%
2018/05/22	3	64.90	2	65.80	64.20	1	5,011	0.02%
2018/05/21	1	65.00	1	64.70	64.80	0	5,012	0.00%
2018/05/18	0	0.00	4	63.20	63.30	-4	4,974	-0.08%
2018/05/17	8	63.56	6	63.95	63.60	2	5,028	0.04%
2018/05/16	0	0.00	2	64.40	63.40	-2	5,027	-0.04%
2018/05/15	2	68.10	0	0.00	65.70	2	5,024	0.04%
2018/05/14	4	67.60	5	67.72	68.00	-1	5,097	-0.02%
2018/05/11	1	67.70	3	69.03	67.50	-2	5,060	-0.04%
2018/05/10	0	0.00	1	68.10	68.60	-1	5,084	-0.02%
2018/05/09	0	0.00	4	68.45	67.20	-4	5,131	-0.08%
2018/05/08	12	68.07	20	68.11	67.10	-8	5,160	-0.16%
2018/05/07	1	64.80	2	64.80	64.60	-1	5,373	-0.02%
2018/05/04	2	64.60	9	65.50	64.00	-7	5,382	-0.13%
2018/05/02	5	63.30	10	62.80	63.30	-5	5,381	-0.09%
2018/04/30	0	0.00	2	61.60	62.20	-2	5,457	-0.04%
2018/04/27	11	61.91	3	61.90	61.00	8	5,518	0.14%
2018/04/26	9	61.92	0	0.00	59.70	9	5,516	0.16%
2018/04/25	6	62.58	6	62.43	62.50	0	5,500	0.00%
2018/04/24	17	61.11	21	61.29	61.90	-4	5,534	-0.07%
2018/04/23	7	65.41	7	65.60	65.10	0	5,446	0.00%
2018/04/20	12	69.30	8	70.80	68.80	4	5,457	0.07%
2018/04/19	0	0.00	1	72.00	72.00	-1	5,521	-0.02%
2018/04/18	21	71.50	9	71.88	72.60	12	5,457	0.22%
2018/04/17	18	72.02	16	74.04	71.00	2	5,323	0.04%
2018/04/16	11	73.01	31	71.97	73.90	-20	5,120	-0.39%
2018/04/13	5	69.50	16	69.81	69.50	-11	5,003	-0.22%
2018/04/12	43	68.34	84	68.78	68.10	-41	4,916	-0.83%
2018/04/11	10	65.70	10	65.70	65.60	0	4,770	0.00%
2018/04/10	29	66.76	20	67.83	65.20	9	4,870	0.19%
2018/04/09	10	64.15	11	63.94	65.60	-1	4,948	-0.02%
2018/04/03	1	59.30	0	0.00	59.70	1	4,918	0.02%
2018/03/29	1	62.80	0	0.00	61.90	1	5,457	0.02%
2018/03/28	17	62.31	12	61.94	62.80	5	5,551	0.09%
2018/03/27	3	62.40	3	63.00	62.40	0	5,731	0.00%
2018/03/23	1	62.20	1	62.80	63.20	0	6,013	0.00%
2018/03/22	0	64.20	0	0.00	64.20	0	6,360	0.00%
2018/03/21	2	65.80	2	65.20	65.80	0	6,585	0.00%
2018/03/20	0	0.00	1	64.70	64.90	-1	6,685	-0.01%
2018/03/19	10	63.58	5	63.60	63.60	5	6,963	0.07%
2018/03/16	14	66.56	2	67.30	65.60	12	7,111	0.17%
2018/03/15	6	67.63	5	68.00	67.30	1	7,364	0.01%
2018/03/14	12	68.04	1	68.20	67.30	11	7,818	0.14%
2018/03/13	3	67.60	4	67.25	67.60	-1	8,097	-0.01%
2018/03/12	1	65.60	1	66.50	66.80	0	8,360	0.00%
2018/03/08	5	64.44	9	63.73	64.20	-4	9,055	-0.04%
2018/03/06	2	63.60	0	0.00	63.00	2	9,910	0.02%
2018/03/05	3	63.63	3	64.20	63.50	0	10,312	0.00%
2018/03/02	5	66.60	0	0.00	66.00	5	10,928	0.05%
2018/03/01	0	0.00	20	68.15	67.30	-20	11,114	-0.18%
2018/02/27	11	67.92	11	68.96	67.90	0	11,471	0.00%
2018/02/26	11	68.33	10	68.55	67.80	1	12,192	0.01%
2018/02/23	12	68.52	2	68.25	68.20	10	12,693	0.08%
2018/02/22	0	68.00	0	0.00	68.00	0	12,907	0.00%
2018/02/21	20	66.40	1	66.40	67.80	19	12,973	0.15%
2018/02/12	2	63.45	0	0.00	63.20	2	13,107	0.02%
2018/02/09	7	63.26	10	63.32	63.10	-3	13,187	-0.02%
2018/02/08	0	0.00	1	65.00	64.00	-1	13,132	-0.01%
2018/02/07	6	67.48	5	68.30	66.70	1	13,079	0.01%
2018/02/06	14	68.00	8	67.00	65.30	6	13,028	0.05%
2018/02/05	2	70.40	2	71.70	72.50	0	12,926	0.00%
2018/02/02	7	73.10	2	74.20	73.10	5	12,932	0.04%
2018/02/01	8	73.68	19	73.73	73.90	-11	12,910	-0.09%
2018/01/31	14	72.74	8	72.15	72.50	6	12,812	0.05%
2018/01/30	27	73.08	24	73.58	71.60	3	12,766	0.02%
2018/01/29	12	69.38	12	70.18	69.80	0	12,415	0.00%
2018/01/26	10	69.65	11	69.83	69.60	-1	12,561	-0.01%
2018/01/25	1	68.30	2	69.25	69.70	-1	12,866	-0.01%
2018/01/24	12	68.86	0	0.00	68.70	12	12,819	0.09%
2018/01/23	1	71.10	2	72.15	70.20	-1	12,762	-0.01%
2018/01/22	0	71.30	0	0.00	71.50	0	12,869	0.00%
2018/01/19	0	0.00	6	70.67	70.80	-6	12,893	-0.05%
2018/01/18	7	70.34	6	73.40	70.10	1	13,001	0.01%
2018/01/17	0	0.00	1	71.90	72.30	-1	13,148	-0.01%
2018/01/16	7	71.41	7	72.47	71.30	0	13,100	0.00%
2018/01/15	15	70.63	8	71.80	71.70	7	12,963	0.05%
2018/01/10	3	68.10	3	67.70	67.40	0	12,790	0.00%
2018/01/09	9	69.11	17	68.95	68.80	-8	12,750	-0.06%
2018/01/08	1	72.10	0	0.00	71.90	1	12,615	0.01%
2018/01/05	0	0.00	14	73.90	73.60	-14	12,565	-0.11%
2018/01/04	36	73.70	1	73.20	73.20	35	12,503	0.28%
2018/01/03	7	73.21	30	74.28	74.50	-23	12,357	-0.19%