宏捷科 (8086)-國票-南港券商分點個股進出

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
129.0
漲跌
▼7.0
漲幅
-5.15%
成交量
4,937張
產業
上櫃半導體類股
1337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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/05/10	7	131.29	2	129.00	129.00	5	6,025	0.08%
2024/05/09	2	137.00	1	136.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	1	141.00	141.00	-1	6,125	-0.02%
2024/05/07	0	0.00	1	138.00	138.00	-1	6,160	-0.02%
2024/05/06	2	139.50	0	0.00	137.50	2	6,159	0.03%
2024/05/03	0.2	139.75	2	139.50	139.00	-1.8	6,128	-0.03%
2024/05/02	4	136.38	1	135.50	135.50	3	6,131	0.05%
2024/04/30	0	0.00	3	140.83	138.00	-3	6,128	-0.05%
2024/04/29	2	136.50	2	135.00	137.00	0	6,095	0.00%
2024/04/26	0	0.00	2	131.00	130.00	-2	6,101	-0.03%
2024/04/25	2	130.00	0	0.00	129.50	2	6,159	0.03%
2024/04/24	1	133.00	2	133.50	133.00	-1	6,199	-0.02%
2024/04/22	1	127.00	2	126.75	126.50	-1	6,254	-0.02%
2024/04/19	1	130.50	0	0.00	130.50	1	6,244	0.02%
2024/04/17	1	136.00	2	136.25	137.00	-1	6,273	-0.02%
2024/04/16	1	132.02	0	0.00	132.00	1	6,267	0.02%
2024/04/15	2	138.00	0	0.00	137.00	2	6,267	0.03%
2024/04/11	1	141.52	0	0.00	142.00	1	6,385	0.02%
2024/04/10	1.1	144.52	0	0.00	145.50	1.1	6,613	0.02%
2024/04/09	2	145.25	0	0.00	145.50	2	6,700	0.03%
2024/04/08	5.1	148.01	0.1	146.50	146.00	5	6,701	0.07%
2024/04/03	3	152.67	4	153.50	153.00	-1	6,653	-0.02%
2024/04/02	4	149.50	3	147.33	150.00	1	6,505	0.02%
2024/04/01	0	0.00	1	148.50	146.00	-1	6,500	-0.02%
2024/03/29	0	144.00	1	144.00	144.00	-1	6,539	-0.01%
2024/03/28	6	146.92	0	0.00	143.00	6	6,631	0.09%
2024/03/27	5	147.80	1	151.00	147.50	4	6,657	0.06%
2024/03/26	2.1	148.80	1	149.00	148.00	1.1	6,672	0.02%
2024/03/25	2	154.50	3.1	156.44	154.00	-1.1	6,721	-0.02%
2024/03/22	2.1	151.90	2.1	148.71	152.00	0	6,761	0.00%
2024/03/21	1.1	147.05	1.2	147.96	146.50	-0.1	6,791	0.00%
2024/03/20	4	155.00	0	0.00	148.00	4	6,725	0.06%
2024/03/19	9	158.94	8	158.00	158.00	1	6,646	0.01%
2024/03/18	0	157.50	2.1	158.00	158.00	-2.1	6,507	-0.03%
2024/03/15	7	153.64	8	151.81	153.50	-1	6,533	-0.02%
2024/03/14	2.1	149.73	1	148.00	148.00	1.1	6,492	0.02%
2024/03/13	5.1	154.48	6	155.33	153.50	-1	6,499	-0.01%
2024/03/12	2.1	159.26	7	158.57	157.50	-4.9	6,554	-0.07%
2024/03/11	5	155.70	5	155.50	154.50	0	6,616	0.00%
2024/03/08	15	148.83	14.2	148.37	148.00	0.8	6,843	0.01%
2024/03/07	12.1	159.72	13.2	159.25	155.50	-1.1	6,863	-0.02%
2024/03/06	4	153.13	6	155.67	156.50	-2	6,810	-0.03%
2024/03/05	15.1	156.00	10.5	156.02	153.00	4.6	7,132	0.06%
2024/03/04	4.2	149.14	2	152.00	149.50	2.2	6,935	0.03%
2024/03/01	4.3	147.51	5.5	149.05	149.00	-1.2	7,028	-0.02%
2024/02/29	3	141.33	3	139.17	141.50	0	7,376	0.00%
2024/02/27	1	137.50	0	0.00	137.50	1	7,583	0.01%
2024/02/26	1	139.00	1	141.50	141.50	0	7,726	0.00%
2024/02/23	0	0.00	0.2	142.50	142.00	-0.2	7,717	0.00%
2024/02/22	5.2	145.91	4.1	150.13	145.50	1.1	7,700	0.01%
2024/02/21	7	149.93	8	149.31	147.50	-1	7,663	-0.01%
2024/02/20	9	145.33	13.2	145.35	143.50	-4.2	7,390	-0.06%
2024/02/19	7	142.43	13.5	143.23	146.00	-6.5	7,152	-0.09%
2024/02/16	1	130.00	3	131.50	133.00	-2	6,911	-0.03%
2024/02/15	8.2	130.01	12	129.92	131.00	-3.8	6,907	-0.06%
2024/02/05	5	128.70	6	129.17	127.50	-1	6,912	-0.01%
2024/02/02	5	126.20	19	126.16	123.00	-14	7,017	-0.20%
2024/01/31	4	124.50	3	124.00	124.00	1	7,284	0.01%
2024/01/30	0	0.00	7	120.36	121.00	-7	7,457	-0.09%
2024/01/29	3	119.33	4	117.13	117.00	-1	7,574	-0.01%
2024/01/25	1	115.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	2	118.00	0	0.00	118.00	2	8,076	0.02%
2024/01/23	10	117.00	0	0.00	117.00	10	8,270	0.12%
2024/01/22	0	0.00	1	116.50	118.50	-1	8,375	-0.01%
2024/01/18	5	116.50	0	0.00	113.00	5	8,290	0.06%
2024/01/17	2	118.00	0	0.00	116.50	2	8,260	0.02%
2024/01/15	1.2	116.37	0	0.00	116.50	1.2	8,198	0.01%
2024/01/11	2	114.50	0	0.00	114.50	2	8,179	0.02%
2024/01/08	0	0.00	1	120.00	117.00	-1	8,104	-0.01%
2024/01/05	2	117.25	0	0.00	117.00	2	8,054	0.02%
2024/01/04	9	120.06	3	118.00	118.50	6	7,944	0.08%
2024/01/03	3	120.67	0	0.00	120.00	3	7,701	0.04%
2023/12/29	2	129.50	3	131.67	131.00	-1	7,661	-0.01%
2023/12/28	1	132.00	0	0.00	128.00	1	7,880	0.01%
2023/12/26	2	129.00	2	130.00	130.00	0	7,810	0.00%
2023/12/25	0.1	126.00	3	128.33	129.50	-2.9	7,736	-0.04%
2023/12/22	1	122.00	8	121.44	123.50	-7	7,629	-0.09%
2023/12/21	4	119.88	2	120.00	119.00	2	7,557	0.03%
2023/12/20	7.1	121.59	0	0.00	122.00	7.1	7,532	0.09%
2023/12/19	4	123.25	0.1	128.00	122.50	3.9	7,433	0.05%
2023/12/18	1.1	132.07	0	0.00	129.50	1.1	7,350	0.01%
2023/12/14	0.1	134.00	0	0.00	134.00	0.1	7,408	0.00%
2023/12/13	0.1	137.00	0	136.00	136.00	0.1	7,405	0.00%
2023/12/12	1.1	138.95	0	0.00	138.00	1.1	7,399	0.01%
2023/12/11	0	0.00	1	142.00	140.50	-1	7,360	-0.01%
2023/12/08	2	139.00	3	140.50	139.00	-1	7,394	-0.01%
2023/12/07	6.1	140.69	1	142.50	137.50	5.1	7,512	0.07%
2023/12/06	4	141.00	6.2	140.94	142.00	-2.2	7,637	-0.03%
2023/12/05	6	136.67	4	139.88	139.00	2	7,538	0.03%
2023/12/04	3.1	138.95	2	140.25	139.50	1.1	7,401	0.01%
2023/12/01	2.1	137.50	3	138.33	137.50	-1	7,428	-0.01%
2023/11/30	5	139.80	6	135.08	139.00	-1	7,508	-0.01%
2023/11/29	3	129.33	3	130.67	130.50	0	7,336	0.00%
2023/11/28	4	125.63	16	127.28	127.50	-12	7,309	-0.16%
2023/11/27	17.2	127.91	13	142.73	125.50	4.2	7,161	0.06%
2023/11/24	3	135.33	6.2	136.10	139.00	-3.2	6,737	-0.05%
2023/11/22	3	122.00	0	0.00	122.50	3	6,286	0.05%
2023/11/20	4.1	123.26	0	0.00	123.00	4.1	6,208	0.07%
2023/11/17	10	128.00	1	127.50	127.00	9	6,142	0.15%
2023/11/16	1	128.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	0	0.00	3	131.00	129.00	-3	6,074	-0.05%
2023/11/14	3.1	129.34	1	128.50	131.00	2.1	6,020	0.03%
2023/11/13	5	131.70	3	133.00	131.00	2	5,958	0.03%
2023/11/10	6	130.75	8	131.50	132.00	-2	5,855	-0.03%
2023/11/09	4	124.88	15	126.27	129.50	-11	5,621	-0.20%
2023/11/08	2	123.00	4	121.75	123.00	-2	5,388	-0.04%
2023/11/07	10	121.30	8	120.31	120.00	2	5,235	0.04%
2023/11/06	13	115.23	23	115.87	116.50	-10	4,945	-0.20%
2023/11/03	11	111.59	1	114.50	112.00	10	4,829	0.21%
2023/11/02	5	111.80	3	114.00	112.00	2	4,675	0.04%
2023/11/01	10	112.95	25	112.10	112.50	-15	4,719	-0.32%
2023/10/31	3	108.33	7.3	111.60	112.50	-4.3	4,614	-0.09%
2023/10/30	0	0.00	2	104.00	102.50	-2	4,409	-0.05%
2023/10/26	1	96.40	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	1	100.50	99.80	-1	4,325	-0.02%
2023/10/20	3	99.43	1	98.70	99.00	2	4,363	0.05%
2023/10/18	11	104.59	3	105.00	104.50	8	4,446	0.18%
2023/10/17	3	104.67	1	104.50	104.50	2	4,526	0.04%
2023/10/05	11.1	108.59	85	107.03	107.50	-73.9	4,711	-1.57%
2023/10/04	85	113.83	3	112.83	109.00	82	4,741	1.73%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/09/28	1	107.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0.1	107.50	0	0.00	108.00	0.1	5,086	0.00%
2023/09/25	2	111.00	2	112.50	111.00	0	5,119	0.00%
2023/09/22	0.1	111.00	4	111.38	111.50	-4	5,146	-0.08%
2023/09/21	3	109.50	0	0.00	110.50	3	5,139	0.06%
2023/09/20	3	110.50	3	112.50	112.50	0	5,107	0.00%
2023/09/19	3.1	116.61	0	0.00	113.50	3.1	5,073	0.06%
2023/09/18	0	0.00	6	119.83	119.00	-6	4,963	-0.12%
2023/09/15	3	117.50	0	0.00	117.00	3	4,928	0.06%
2023/09/14	0	0.00	11	117.95	118.00	-11	4,887	-0.23%
2023/09/13	3	118.00	1	119.00	118.00	2	4,824	0.04%
2023/09/12	4	120.00	64.1	122.04	120.50	-60.1	4,754	-1.26%
2023/09/11	69	121.64	2	120.75	117.50	67	4,616	1.45%
2023/09/08	1	116.50	1	115.00	116.50	0	4,370	0.00%
2023/09/07	29	116.66	47	115.80	115.00	-18	4,311	-0.42%
2023/09/06	7	112.50	11.1	114.13	114.00	-4.1	4,118	-0.10%
2023/09/05	23	111.91	9	111.83	112.00	14	3,955	0.35%
2023/09/04	8	103.14	8	107.69	110.00	0	3,740	0.00%
2023/09/01	3	99.70	5.1	100.71	100.00	-2.1	3,578	-0.06%
2023/08/31	2.2	96.96	3	98.33	97.00	-0.9	3,519	-0.02%
2023/08/30	3	96.03	5.5	97.21	97.70	-2.5	3,555	-0.07%
2023/08/25	0	0.00	1	95.00	93.20	-1	3,585	-0.03%
2023/08/23	1	94.60	2	92.95	94.60	-1	3,561	-0.03%
2023/08/17	1	89.40	0	0.00	89.90	1	3,515	0.03%
2023/08/15	0	0.00	1	91.20	88.00	-1	3,502	-0.03%
2023/08/14	2	90.10	0	0.00	89.50	2	3,488	0.06%
2023/08/11	1	91.80	0	0.00	91.80	1	3,487	0.03%
2023/08/09	2.4	96.45	0	0.00	94.90	2.4	3,499	0.07%
2023/08/08	15	99.50	3	99.83	99.20	12	3,431	0.35%
2023/08/07	6.1	100.32	6	99.55	100.00	0.1	3,397	0.00%
2023/08/04	7	97.87	10.5	98.04	99.50	-3.5	3,254	-0.11%
2023/08/02	1	91.30	1	94.00	90.50	0	3,095	0.00%
2023/08/01	1	92.00	1	92.30	92.50	0	3,084	0.00%
2023/07/31	1	92.40	1	94.40	92.30	0	3,097	0.00%
2023/07/28	3	92.07	2	91.20	91.60	1	3,081	0.03%
2023/07/27	2	91.10	2	90.80	91.10	0	3,068	0.00%
2023/07/25	0.1	96.20	0	0.00	95.50	0.1	3,086	0.00%
2023/07/24	2	96.60	1	101.00	95.90	1	3,095	0.03%
2023/07/21	3	97.57	1	97.50	97.50	2	3,030	0.07%
2023/07/20	4	99.53	2	100.25	100.00	2	3,024	0.07%
2023/07/19	1	96.70	1	99.60	96.20	0	2,932	0.00%
2023/07/18	2.1	95.81	2	97.20	96.50	0.1	2,905	0.00%
2023/07/14	0.1	97.90	0	0.00	97.60	0.1	2,935	0.00%
2023/07/13	1.2	99.28	0.5	97.90	97.60	0.7	2,963	0.02%
2023/07/12	3	101.50	2	100.27	99.20	1	2,963	0.03%
2023/07/11	13	101.93	10	102.10	103.00	3	2,923	0.10%
2023/07/10	9	99.47	5.3	99.75	99.90	3.7	2,853	0.13%
2023/07/07	9.2	97.58	4	97.63	96.40	5.2	2,797	0.19%
2023/07/06	5	99.64	10	98.61	101.00	-5	2,753	-0.18%
2023/07/05	12	97.41	6	95.78	93.90	6	2,569	0.23%
2023/07/04	0	0.00	1	92.70	92.20	-1	2,486	-0.04%
2023/06/30	0	0.00	1	90.01	90.30	-1	2,543	-0.04%
2023/06/29	0	88.60	87	87.76	88.50	-87	2,648	-3.28%
2023/06/28	0	0.00	1	87.80	88.00	-1	2,944	-0.03%
2023/06/27	1	86.80	0	88.10	86.00	1	3,058	0.03%
2023/06/26	0	86.60	0	0.00	86.30	0	3,127	0.00%
2023/06/21	11	87.46	0	0.00	87.10	11	3,190	0.34%
2023/06/20	1	89.50	1	88.50	88.50	0	3,180	0.00%
2023/06/19	7	89.50	23	89.30	89.30	-16	3,181	-0.50%
2023/06/16	60	90.83	0	0.00	90.50	60	3,177	1.89%
2023/06/15	33	91.86	2.1	92.10	92.00	30.9	3,176	0.97%
2023/06/14	1	89.30	0	0.00	88.60	1	3,176	0.03%
2023/06/12	0	89.70	0.1	90.20	89.80	-0.1	3,162	0.00%
2023/06/09	3	90.30	2	90.90	90.30	1	3,153	0.03%
2023/06/08	0.1	91.00	0	0.00	90.10	0.1	3,136	0.00%
2023/06/07	5	92.86	8	92.85	93.20	-3	3,092	-0.10%
2023/06/06	3.1	89.14	4.1	88.27	89.60	-1	2,970	-0.03%
2023/06/05	3.1	90.78	34	89.46	90.00	-31	2,919	-1.06%
2023/06/02	34	87.99	1	88.10	88.10	33	2,829	1.17%
2023/06/01	0	0.00	1	85.30	84.10	-1	2,751	-0.04%
2023/05/29	0	0.00	1.2	82.49	81.70	-1.2	2,708	-0.04%
2023/05/24	1	81.00	0	0.00	80.70	1	2,717	0.04%
2023/05/23	0.2	81.30	0	0.00	81.00	0.2	2,793	0.01%
2023/05/15	3	76.80	3	76.80	76.80	0	2,805	0.00%
2023/05/10	0	0.00	1	79.90	80.40	-1	2,821	-0.04%
2023/05/04	1	81.40	0	0.00	81.20	1	2,828	0.04%
2023/05/03	0	0.00	1	83.50	82.10	-1	2,846	-0.04%
2023/05/02	1	85.80	1	84.40	84.30	0	2,862	0.00%
2023/04/28	1	82.80	0	0.00	82.80	1	2,943	0.03%
2023/04/27	1	80.10	0	0.00	79.60	1	2,979	0.03%
2023/04/25	1	83.50	10	86.00	83.00	-9	2,969	-0.30%
2023/04/24	1	89.00	0	0.00	88.30	1	2,943	0.03%
2023/04/21	1	89.00	1	90.30	89.00	0	2,953	0.00%
2023/04/20	1	91.60	3	91.80	90.60	-2	2,945	-0.07%
2023/04/19	6	94.35	0	0.00	94.10	6	3,037	0.20%
2023/04/18	0	0.00	0	93.50	93.00	0	3,004	0.00%
2023/04/17	0	0.00	1.1	93.29	93.90	-1.1	3,010	-0.04%
2023/04/14	11	90.67	0	0.00	90.40	11	2,968	0.37%
2023/04/13	1	90.50	0	0.00	90.40	1	2,945	0.03%
2023/04/12	0	0.00	1	93.30	93.40	-1	2,911	-0.03%
2023/04/11	0	0.00	1	93.60	93.70	-1	2,871	-0.03%
2023/04/10	14	90.81	12	91.08	91.00	2	2,772	0.07%
2023/04/06	0	0.00	3	87.90	89.00	-3	2,638	-0.11%
2023/03/31	3	86.47	1	86.10	87.20	2	2,585	0.08%
2023/03/30	5	86.92	6	87.65	87.80	-1	2,526	-0.04%
2023/03/29	4	87.35	3	87.67	85.10	1	2,387	0.04%
2023/03/28	0	83.00	0.1	82.10	82.30	0	2,095	0.00%
2023/03/27	5	82.72	5	82.26	82.80	0	1,974	0.00%
2023/03/24	1.1	81.46	4	80.25	80.90	-3	1,894	-0.16%
2023/03/23	0	0.00	1	78.30	78.10	-1	1,841	-0.05%
2023/03/22	0	77.97	0	0.00	78.10	0	1,842	0.00%
2023/03/20	0	0.00	3	78.47	77.30	-3	1,850	-0.16%
2023/03/17	0	0.00	2	77.20	77.00	-2	1,844	-0.11%
2023/03/13	1	75.50	1	74.00	75.50	0	1,855	0.00%
2023/03/10	1	75.60	0	0.00	75.30	1	1,871	0.05%
2023/03/08	3	78.90	3	78.70	78.90	0	1,918	0.00%
2023/03/06	3	79.30	3	77.60	79.30	0	1,982	0.00%
2023/02/22	1	77.50	1	77.60	77.50	0	2,422	0.00%
2023/02/21	0	0.00	2	79.30	79.20	-2	2,423	-0.08%
2023/02/20	1	80.40	4	80.10	81.00	-3	2,353	-0.13%
2023/02/17	1	77.40	0	0.00	76.90	1	2,309	0.04%
2023/02/16	1	77.10	1	77.50	77.10	0	2,312	0.00%
2023/02/10	11	76.07	11	75.39	76.30	0	2,431	0.00%
2023/02/06	0	0.00	1	77.00	76.70	-1	2,413	-0.04%
2023/02/03	0.1	76.70	0	0.00	75.60	0.1	2,440	0.00%
2023/02/02	0	0.00	2	77.80	78.40	-2	2,458	-0.08%
2023/01/31	1	78.30	0	0.00	79.50	1	2,460	0.04%
2023/01/30	2	79.70	1	77.00	79.90	1	2,435	0.04%
2023/01/17	0.1	73.40	2	73.45	74.20	-1.9	2,326	-0.08%
2023/01/16	1	70.70	0	0.00	69.90	1	2,254	0.04%
2023/01/13	2	71.25	0	0.00	70.50	2	2,238	0.09%
2023/01/12	1	74.10	0	0.00	72.50	1	2,229	0.04%
2023/01/11	1	73.80	3	74.23	74.10	-2	2,223	-0.09%
2023/01/09	1	73.40	2	75.40	75.20	-1	2,193	-0.05%
2023/01/05	1	72.00	0	0.00	71.90	1	2,069	0.05%
2023/01/04	2	70.60	1	71.20	70.80	1	2,021	0.05%
2022/12/30	0	0.00	1	68.30	68.10	-1	2,013	-0.05%
2022/12/28	1	67.70	1	67.10	66.90	0	2,073	0.00%
2022/12/27	1	68.60	1	68.20	68.20	0	2,079	0.00%
2022/12/20	0	0.00	1	68.10	67.10	-1	2,140	-0.05%
2022/12/15	1	72.00	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	1	73.00	73.50	-1	2,131	-0.05%
2022/12/13	0	0.00	1	71.80	71.10	-1	2,120	-0.05%
2022/12/12	1	71.10	0	0.00	70.90	1	2,117	0.05%
2022/12/06	0	0.00	3	73.20	73.20	-3	2,080	-0.14%
2022/12/05	3	75.43	0	0.00	74.50	3	2,069	0.14%
2022/12/02	0.4	76.10	1	76.20	76.10	-0.6	2,032	-0.03%
2022/12/01	2.1	76.19	1	77.40	75.40	1.1	2,018	0.05%
2022/11/30	3	76.77	0	0.00	75.40	3	1,996	0.15%
2022/11/25	2	79.95	2	79.30	79.30	0	1,999	0.00%
2022/11/24	9.2	79.83	8	78.61	81.50	1.2	2,007	0.06%
2022/11/23	0	0.00	1	75.50	75.50	-1	1,717	-0.06%
2022/11/22	0	0.00	1	69.20	68.70	-1	1,617	-0.06%
2022/11/11	1	69.70	0	0.00	65.80	1	1,720	0.06%
2022/11/10	0	0.00	1	67.20	66.90	-1	1,656	-0.06%
2022/11/02	0	0.00	1	63.70	63.30	-1	1,583	-0.06%
2022/10/28	2	56.55	1	56.30	56.20	1	1,509	0.07%
2022/10/19	0.2	62.00	0	0.00	60.60	0.2	1,494	0.01%
2022/10/05	1	65.00	0	0.00	65.00	1	1,425	0.07%
2022/09/02	3	80.50	3	80.40	80.50	0	1,593	0.00%
2022/09/01	1	83.40	1	80.50	80.80	0	1,578	0.00%
2022/08/31	1	83.60	1	82.30	82.00	0	1,524	0.00%
2022/08/29	0	75.00	0	0.00	74.90	0	1,447	0.00%
2022/08/24	1	77.40	0	0.00	77.20	1	1,540	0.06%
2022/08/23	2	80.75	1	80.50	82.00	1	1,536	0.07%
2022/08/18	0	75.80	0	0.00	76.60	0	1,507	0.00%
2022/08/02	0	72.00	0	0.00	71.60	0	1,654	0.00%
2022/07/28	3	70.50	3	71.30	70.50	0	1,747	0.00%
2022/07/18	3	74.30	3	74.40	74.30	0	1,826	0.00%
2022/07/05	1	72.50	1	71.50	70.70	0	1,812	0.00%
2022/06/20	1	80.10	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	84.30	1	83.00	82.60	0	1,799	0.00%
2022/06/15	2	89.50	1	88.80	91.00	1	1,818	0.05%
2022/06/14	1	87.00	1	87.90	88.50	0	1,838	0.00%
2022/06/13	0	0.00	1	88.00	88.10	-1	1,867	-0.05%
2022/06/07	1	95.30	2	95.00	94.60	-1	1,983	-0.05%
2022/06/06	2	96.55	0	0.00	96.70	2	1,972	0.10%
2022/06/01	1	96.00	2	95.95	95.40	-1	1,958	-0.05%
2022/05/31	2	93.50	2	92.50	94.40	0	1,934	0.00%
2022/05/25	1	83.70	1	85.20	84.90	0	1,933	0.00%
2022/05/24	1	86.20	1	83.90	83.60	0	1,972	0.00%
2022/05/23	2	85.70	2	88.80	85.70	0	1,975	0.00%
2022/05/19	1	84.10	1	85.60	88.00	0	1,989	0.00%
2022/05/18	0	89.30	0	0.00	88.00	0	2,001	0.00%
2022/05/17	5	87.78	4	88.80	88.80	1	1,971	0.05%
2022/05/12	0.1	83.30	0	0.00	81.30	0.1	2,035	0.00%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	1	78.30	0	0.00	82.30	1	2,107	0.05%
2022/05/09	1	81.50	2	80.40	80.00	-1	2,170	-0.05%
2022/05/06	1	80.80	1	82.20	82.10	0	2,175	0.00%
2022/05/05	6	84.10	5	85.12	85.30	1	2,191	0.05%
2022/04/28	1	83.80	1	85.20	83.90	0	2,166	0.00%
2022/04/18	0	0.00	5	93.00	91.50	-5	2,333	-0.21%
2022/04/15	1	94.40	0	0.00	94.40	1	2,345	0.04%
2022/03/30	0.1	102.00	0	0.00	101.50	0.1	2,521	0.00%
2022/03/24	0	101.00	0	0.00	102.00	0	2,627	0.00%
2022/03/22	0	0.00	1	102.00	101.50	-1	2,738	-0.04%
2022/03/21	4	101.75	1	102.50	101.50	3	2,741	0.11%
2022/03/18	0	0.00	1.3	101.15	102.50	-1.3	2,723	-0.05%
2022/03/17	3	98.97	7	99.66	101.50	-4	2,748	-0.15%
2022/03/15	0	0.00	1	97.70	93.50	-1	2,697	-0.04%
2022/03/14	2	97.30	1	97.40	97.70	1	2,684	0.04%
2022/03/11	3	99.73	0	0.00	98.20	3	2,642	0.11%
2022/03/10	1	103.50	4	103.38	103.00	-3	2,574	-0.12%
2022/03/09	2	100.50	4	101.38	100.50	-2	2,586	-0.08%
2022/03/08	3	100.07	2	101.05	99.60	1	2,604	0.04%
2022/03/07	1	101.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	2	106.50	2	108.00	106.00	0	2,595	0.00%
2022/03/03	1	109.50	3	109.50	110.00	-2	2,628	-0.08%
2022/02/25	2	101.50	3	102.17	101.50	-1	2,676	-0.04%
2022/02/24	0	0.00	5	101.00	101.00	-5	2,723	-0.18%
2022/02/22	3	106.67	0	0.00	104.50	3	2,759	0.11%
2022/02/21	4	109.13	1	109.00	109.50	3	2,769	0.11%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	2	111.00	111.50	-2	2,913	-0.07%
2022/02/16	2	109.00	2	109.50	109.00	0	2,929	0.00%
2022/02/15	2	107.50	2	109.00	107.50	0	2,937	0.00%
2022/02/14	2	109.50	1	108.50	108.50	1	2,902	0.03%
2022/02/11	2	114.50	0	0.00	113.50	2	2,876	0.07%
2022/02/10	0	0.00	2	116.00	118.00	-2	2,850	-0.07%
2022/02/09	3	113.33	1	113.50	114.50	2	2,845	0.07%
2022/02/08	1	114.50	2	116.50	116.00	-1	2,795	-0.04%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/17	1	123.50	1	123.00	124.50	0	3,659	0.00%
2022/01/12	2	119.75	7	119.50	119.00	-5	3,707	-0.13%
2022/01/05	0.1	139.00	0	0.00	138.50	0.1	3,510	0.00%
2022/01/04	0	0.00	1	143.50	144.50	-1	3,482	-0.03%
2021/12/28	1	145.00	1	143.00	143.00	0	3,672	0.00%
2021/12/23	1.2	138.92	0	0.00	141.00	1.2	3,746	0.03%
2021/12/21	0	0.00	1	137.50	137.50	-1	3,741	-0.03%
2021/12/20	2	135.50	2	133.50	133.50	0	3,731	0.00%
2021/12/17	5	136.30	3	136.50	137.50	2	3,723	0.05%
2021/12/16	0	0.00	1	142.00	142.50	-1	3,647	-0.03%
2021/12/15	1	139.50	2.2	140.41	140.00	-1.2	3,687	-0.03%
2021/12/14	0.1	141.00	1	139.50	139.50	-0.9	3,746	-0.02%
2021/12/13	3	146.00	1	144.00	144.00	2	3,887	0.05%
2021/12/08	2	145.75	0	0.00	145.00	2	4,087	0.05%
2021/12/07	0.1	146.00	0	0.00	146.00	0.1	4,097	0.00%
2021/12/06	2	144.50	0	0.00	144.00	2	4,114	0.05%
2021/12/03	0	0.00	1	147.00	146.00	-1	4,183	-0.02%
2021/12/01	1	145.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	3	149.67	1	147.00	147.00	2	4,382	0.05%
2021/11/29	1	145.50	1	146.50	147.00	0	4,439	0.00%
2021/11/25	1	148.00	2	149.75	148.00	-1	4,473	-0.02%
2021/11/24	1.2	149.08	1	150.50	149.00	0.2	4,490	0.00%
2021/11/23	0	0.00	0	154.50	151.00	0	4,467	0.00%
2021/11/22	0	0.00	1	156.50	156.00	-1	4,482	-0.02%
2021/11/19	16	159.25	16.2	156.49	156.00	-0.2	4,636	0.00%
2021/11/18	1	157.00	3	157.33	156.00	-2	4,675	-0.04%
2021/11/17	1	156.00	2	157.00	157.50	-1	4,698	-0.02%
2021/11/16	3	154.83	0	0.00	154.50	3	4,643	0.06%
2021/11/15	0.3	152.51	0	0.00	151.50	0.3	4,594	0.01%
2021/11/11	0	0.00	1	150.50	150.00	-1	4,616	-0.02%
2021/11/09	3	148.33	4	149.37	148.50	-1	4,682	-0.02%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	3	149.83	2	150.50	152.00	1	4,661	0.02%
2021/11/04	2.2	150.36	4	150.13	150.00	-1.8	4,693	-0.04%
2021/11/03	4	156.63	3	155.83	155.00	1	4,630	0.02%
2021/11/02	3.1	154.02	3	164.50	154.00	0.1	4,621	0.00%
2021/11/01	1	161.00	1	163.00	161.00	0	4,584	0.00%
2021/10/29	4	161.63	3	164.00	159.50	1	4,642	0.02%
2021/10/28	3	160.17	4	158.75	158.50	-1	4,492	-0.02%
2021/10/27	6	153.33	7.7	157.05	161.50	-1.7	4,457	-0.04%
2021/10/26	3	147.83	3	147.50	149.00	0	4,249	0.00%
2021/10/25	1	142.50	0	0.00	143.00	1	4,228	0.02%
2021/10/21	8	149.31	2	146.50	143.50	6	4,357	0.14%
2021/10/20	1	144.50	1	144.00	143.50	0	4,338	0.00%
2021/10/19	2	143.00	2	140.50	143.00	0	4,470	0.00%
2021/10/18	1	140.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/14	1	136.00	0	0.00	136.00	1	5,063	0.02%
2021/10/13	4	134.25	4	135.88	133.50	0	5,126	0.00%
2021/10/12	0.1	135.50	0	0.00	136.50	0.1	5,191	0.00%
2021/10/08	0	0.00	1	144.50	142.00	-1	5,281	-0.02%
2021/10/07	4	141.75	2	142.00	141.50	2	5,378	0.04%
2021/10/06	4	138.75	6	137.67	137.50	-2	5,607	-0.04%
2021/10/05	7	135.43	6	136.17	138.50	1	5,874	0.02%
2021/10/04	5	135.00	5	135.30	132.00	0	6,024	0.00%
2021/10/01	4	138.88	5	135.50	136.50	-1	6,243	-0.02%
2021/09/30	3	140.83	3	141.83	143.50	0	6,511	0.00%
2021/09/29	1	142.00	10	141.60	140.50	-9	6,543	-0.14%
2021/09/28	1	148.50	5	146.80	148.00	-4	6,625	-0.06%
2021/09/27	6	152.00	0	0.00	149.50	6	6,785	0.09%
2021/09/23	1.2	150.08	1	152.00	150.00	0.2	6,992	0.00%
2021/09/22	4	148.88	2	149.50	149.50	2	7,012	0.03%
2021/09/17	2	147.75	2.4	148.63	150.50	-0.4	7,006	-0.01%
2021/09/16	2.2	146.68	3	148.33	144.50	-0.8	7,056	-0.01%
2021/09/15	4.4	148.39	0	0.00	150.00	4.4	7,098	0.06%
2021/09/14	0	0.00	0.2	160.00	159.50	-0.2	7,042	0.00%
2021/09/13	1.6	160.75	0	0.00	157.00	1.6	7,067	0.02%
2021/09/07	0.3	166.50	0	0.00	165.00	0.3	7,193	0.00%
2021/09/06	1	174.50	2	171.50	172.00	-1	7,207	-0.01%
2021/09/03	2	178.50	2.1	174.24	174.00	-0.1	7,311	0.00%
2021/09/01	5	172.10	14	172.57	175.00	-9	7,580	-0.12%
2021/08/31	1	168.50	1	166.00	168.50	0	7,481	0.00%
2021/08/30	1	166.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	7	168.50	0.2	171.00	170.50	6.8	7,502	0.09%
2021/08/26	1.2	169.75	3	171.17	170.50	-1.8	7,514	-0.02%
2021/08/25	10	169.00	9.2	169.37	170.00	0.8	7,537	0.01%
2021/08/24	3	159.83	5	158.50	162.00	-2	7,398	-0.03%
2021/08/23	4	153.00	5	154.80	155.00	-1	7,405	-0.01%
2021/08/20	5	144.40	5	144.80	145.00	0	7,416	0.00%
2021/08/19	1	144.50	1	146.00	144.50	0	7,559	0.00%
2021/08/18	2	145.50	2	147.75	150.00	0	7,845	0.00%
2021/08/17	2	145.25	2	146.75	145.50	0	7,965	0.00%
2021/08/16	2	145.00	3	145.17	147.50	-1	7,970	-0.01%
2021/08/13	2	148.00	12	146.00	145.00	-10	7,943	-0.13%
2021/08/12	1	154.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	2	154.25	1	150.00	152.00	1	8,010	0.01%
2021/08/09	0.1	162.00	0	0.00	158.50	0.1	8,142	0.00%
2021/08/05	0.1	162.50	2	162.50	163.50	-1.9	8,291	-0.02%
2021/08/04	6	166.00	3	165.17	165.50	3	8,341	0.04%
2021/08/03	0	0.00	1	162.00	162.00	-1	8,289	-0.01%
2021/08/02	1.6	161.19	0	0.00	161.50	1.6	8,306	0.02%
2021/07/30	0	0.00	1	169.00	164.00	-1	8,322	-0.01%
2021/07/29	1	167.00	1	163.50	167.00	0	8,323	0.00%
2021/07/28	1	165.00	0	0.00	165.00	1	8,391	0.01%
2021/07/27	5.7	173.55	2	175.25	169.50	3.7	8,463	0.04%
2021/07/26	9	177.89	8	177.69	177.50	1	8,524	0.01%
2021/07/23	10.9	179.68	0	0.00	176.00	10.9	8,542	0.13%
2021/07/22	9.1	184.45	11	189.09	183.50	-1.9	8,500	-0.02%
2021/07/21	5	183.10	17	184.68	187.50	-12	8,323	-0.14%
2021/07/20	17.1	175.67	0	0.00	173.50	17.1	8,132	0.21%
2021/07/19	1	181.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	4	178.75	122	181.59	178.00	-118	8,076	-1.46%	大賣/鉅額交易
2021/07/15	126	185.19	0	0.00	186.00	126	8,031	1.57%	大買/鉅額交易
2021/07/14	6	185.33	5	187.10	187.00	1	7,974	0.01%
2021/07/13	20	189.70	20	185.68	181.50	0	7,875	0.00%
2021/07/12	5	181.90	8	179.00	187.00	-3	7,644	-0.04%
2021/07/09	1	170.00	2	175.50	171.00	-1	7,354	-0.01%
2021/07/08	4	171.75	4	169.88	170.00	0	7,228	0.00%
2021/07/07	4	166.50	6.1	167.59	167.50	-2.1	7,034	-0.03%
2021/07/06	1	163.00	1	160.50	160.50	0	6,822	0.00%
2021/07/05	2	162.50	3	162.83	161.50	-1	6,856	-0.01%
2021/07/02	2	159.25	7.2	157.53	160.50	-5.2	6,846	-0.08%
2021/07/01	9.3	153.73	5	155.50	150.00	4.3	6,993	0.06%
2021/06/30	4	159.88	4	160.88	155.50	0	6,981	0.00%
2021/06/29	0	0.00	1	156.50	154.00	-1	6,883	-0.01%
2021/06/28	1	156.50	0	0.00	156.50	1	6,977	0.01%
2021/06/25	3	156.33	4	158.13	155.00	-1	6,965	-0.01%
2021/06/24	5	156.60	3.3	157.30	155.50	1.7	6,906	0.02%
2021/06/23	3	151.83	6	152.00	152.00	-3	6,737	-0.04%
2021/06/22	1	149.00	3	151.50	148.50	-2	6,674	-0.03%
2021/06/21	0	0.00	2	149.25	149.50	-2	6,650	-0.03%
2021/06/18	1	151.50	0	0.00	149.00	1	6,656	0.02%
2021/06/17	2	146.50	3	148.50	151.00	-1	6,696	-0.01%
2021/06/16	6	151.25	5	152.60	148.50	1	6,684	0.01%
2021/06/15	1	150.00	3	151.17	151.00	-2	6,544	-0.03%
2021/06/11	5	148.30	4	150.63	147.00	1	6,582	0.02%
2021/06/10	12	150.25	14.6	149.96	147.00	-2.6	6,566	-0.04%
2021/06/09	1	141.00	4	141.00	141.00	-3	6,218	-0.05%
2021/06/07	3	138.00	2	138.25	138.50	1	6,302	0.02%
2021/06/03	1	138.00	0	0.00	137.50	1	6,390	0.02%
2021/06/02	3.7	137.91	0	0.00	136.00	3.7	6,376	0.06%
2021/06/01	1	143.00	0	0.00	143.00	1	6,310	0.02%
2021/05/28	2	141.50	4	140.25	141.50	-2	6,278	-0.03%
2021/05/27	4	137.00	13	136.54	138.00	-9	6,266	-0.14%
2021/05/26	17	134.41	8	136.13	135.50	9	6,186	0.15%
2021/05/25	0	0.00	6.2	132.19	135.00	-6.2	5,925	-0.11%
2021/05/24	0.1	123.00	1	122.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	5	120.50	122.00	-5	5,878	-0.09%
2021/05/20	7	118.21	1	123.50	117.00	6	5,981	0.10%
2021/05/19	15	119.23	5	120.00	121.50	10	6,021	0.17%
2021/05/18	5	120.70	6	120.58	123.00	-1	6,011	-0.02%
2021/05/17	3	116.50	13	114.31	117.00	-10	6,035	-0.17%
2021/05/14	2	121.50	0	0.00	116.00	2	6,001	0.03%
2021/05/13	10	120.40	0	0.00	121.50	10	6,052	0.17%
2021/05/12	7	113.71	6	116.00	113.00	1	6,237	0.02%
2021/05/11	1	120.00	2	119.00	119.00	-1	6,303	-0.02%
2021/05/07	1	134.00	6	133.33	134.50	-5	6,490	-0.08%
2021/05/06	3	124.33	2	130.00	124.00	1	6,531	0.02%
2021/05/05	5	129.00	3	129.83	127.00	2	6,646	0.03%
2021/05/04	5	130.50	2	131.00	129.00	3	6,867	0.04%
2021/05/03	2	141.75	3	141.67	141.50	-1	7,454	-0.01%
2021/04/29	1	156.00	0	0.00	156.00	1	7,692	0.01%
2021/04/28	1	159.00	0	0.00	158.00	1	7,845	0.01%
2021/04/27	2	158.75	4	157.00	159.00	-2	7,982	-0.03%
2021/04/26	2	152.25	1	152.00	152.00	1	8,109	0.01%
2021/04/22	2	151.75	3	153.00	148.50	-1	8,232	-0.01%
2021/04/20	0	0.00	1	158.50	159.00	-1	8,825	-0.01%
2021/04/15	2	154.00	0	0.00	156.00	2	9,474	0.02%
2021/04/14	5	155.10	0	0.00	155.00	5	9,509	0.05%
2021/04/13	3	159.50	1	160.00	158.50	2	9,638	0.02%
2021/04/12	6	166.50	3	167.50	163.00	3	9,678	0.03%
2021/04/09	2	166.75	4	167.38	164.00	-2	9,762	-0.02%
2021/04/08	6.1	167.67	6	169.92	166.50	0.1	9,878	0.00%
2021/04/07	4	164.75	4	165.50	165.50	0	9,876	0.00%
2021/04/06	0	0.00	1	157.00	157.00	-1	9,798	-0.01%
2021/04/01	1	154.00	1	157.00	153.00	0	10,358	0.00%
2021/03/31	0	0.00	5	154.50	156.00	-5	10,433	-0.05%
2021/03/30	1	148.50	3	149.00	149.00	-2	10,451	-0.02%
2021/03/29	0	0.00	2	147.00	147.50	-2	10,529	-0.02%
2021/03/26	2	144.50	1	145.00	145.50	1	10,544	0.01%
2021/03/25	2	141.25	1	141.00	141.00	1	10,589	0.01%
2021/03/24	1	145.00	2	142.50	142.50	-1	10,613	-0.01%
2021/03/23	0.1	142.50	1	143.00	142.50	-0.9	10,681	-0.01%
2021/03/22	4	140.63	0	0.00	141.00	4	10,744	0.04%
2021/03/17	2	146.75	5	148.20	146.00	-3	10,821	-0.03%
2021/03/16	3	148.17	3	143.50	146.50	0	10,811	0.00%
2021/03/15	2	149.50	0	0.00	147.50	2	10,953	0.02%
2021/03/12	4	151.75	1	153.00	152.00	3	10,983	0.03%
2021/03/11	2	148.75	1	150.50	150.50	1	11,073	0.01%
2021/03/10	1	148.00	0.1	152.50	148.00	0.9	11,186	0.01%
2021/03/09	1.1	148.91	1.1	151.18	149.50	0	11,559	0.00%
2021/03/08	3	158.17	1	153.00	152.50	2	12,197	0.02%
2021/03/05	3	157.00	3	157.00	156.50	0	12,262	0.00%
2021/03/04	2	160.00	1	158.00	158.00	1	12,337	0.01%
2021/03/03	1	158.00	1	161.50	163.00	0	12,440	0.00%
2021/03/02	0	0.00	0.1	164.00	161.00	-0.1	12,817	0.00%
2021/02/26	2	159.75	3	160.83	159.50	-1	12,899	-0.01%
2021/02/25	1	166.00	2	167.25	166.00	-1	12,939	-0.01%
2021/02/24	1	169.50	0	0.00	166.50	1	13,244	0.01%
2021/02/23	1	168.00	0	0.00	167.50	1	13,435	0.01%
2021/02/22	3	169.00	24	170.48	171.00	-21	13,582	-0.15%
2021/02/19	3	166.00	4	166.88	167.00	-1	13,916	-0.01%
2021/02/18	2	163.25	1	164.00	164.50	1	14,899	0.01%
2021/02/17	0	0.00	2	162.75	164.50	-2	15,466	-0.01%
2021/02/04	3	157.67	1	156.50	159.50	2	15,583	0.01%
2021/02/03	10.3	167.42	7	168.21	163.00	3.3	15,439	0.02%
2021/02/02	2	161.00	5.3	162.80	168.00	-3.3	15,199	-0.02%
2021/02/01	1.3	152.54	1	156.00	155.50	0.3	15,066	0.00%
2021/01/29	5	158.60	5	159.20	155.00	0	14,987	0.00%
2021/01/27	2	166.75	2	166.75	166.50	0	14,893	0.00%
2021/01/26	3	170.83	2	164.00	163.00	1	14,728	0.01%
2021/01/25	17	169.91	6	172.75	167.00	11	14,401	0.08%
2021/01/22	25	160.48	28.5	162.78	166.00	-3.5	13,660	-0.03%
2021/01/21	3	150.67	4	151.38	151.00	-1	13,328	-0.01%
2021/01/20	3	149.17	5	148.70	146.50	-2	13,151	-0.02%
2021/01/19	4	147.75	6	150.42	150.00	-2	12,974	-0.02%
2021/01/18	2	140.50	2.1	140.19	142.50	-0.1	12,790	0.00%
2021/01/15	0	0.00	11	143.91	142.50	-11	12,768	-0.09%
2021/01/14	3	150.67	6	151.17	146.00	-3	12,692	-0.02%
2021/01/13	14	148.64	9	147.33	149.00	5	12,473	0.04%
2021/01/12	15.5	140.76	4	145.38	140.00	11.5	12,074	0.10%
2021/01/11	3	144.17	10	140.90	144.50	-7	11,881	-0.06%
2021/01/08	0	0.00	1	134.00	134.00	-1	11,457	-0.01%
2021/01/07	4	132.75	2	133.75	132.50	2	11,486	0.02%
2021/01/06	6	136.75	3	136.83	133.50	3	11,728	0.03%
2021/01/05	7	137.79	3	137.67	138.50	4	11,645	0.03%
2021/01/04	6.1	136.34	3	137.33	138.50	3.1	11,776	0.03%
2020/12/31	2	141.25	5	138.30	135.00	-3	11,690	-0.03%
2020/12/30	3	138.00	4	137.88	137.00	-1	11,732	-0.01%
2020/12/29	3	137.17	1	137.00	136.50	2	11,841	0.02%
2020/12/28	8	137.94	10	138.60	138.00	-2	11,835	-0.02%
2020/12/25	2	129.50	7	129.57	131.00	-5	11,339	-0.04%
2020/12/24	6	130.00	5	128.50	127.00	1	11,406	0.01%
2020/12/23	0	0.00	2.5	127.30	128.00	-2.5	11,591	-0.02%
2020/12/22	0	0.00	10	123.50	122.00	-10	11,699	-0.09%
2020/12/21	1	119.00	1	124.00	126.00	0	11,830	0.00%
2020/12/18	1	124.50	0	0.00	123.00	1	11,962	0.01%
2020/12/17	2	125.25	5	125.10	125.50	-3	12,014	-0.02%
2020/12/16	2	123.75	4	122.38	123.50	-2	12,000	-0.02%
2020/12/15	2.5	118.60	2	119.25	119.00	0.5	12,041	0.00%
2020/12/14	2	122.75	4	121.50	121.00	-2	12,254	-0.02%
2020/12/11	5	120.50	3	122.83	121.50	2	12,564	0.02%
2020/12/10	4	125.25	1	125.50	125.00	3	12,969	0.02%
2020/12/09	4	129.13	4	128.25	128.50	0	13,476	0.00%
2020/12/08	2	124.00	2	124.00	124.50	0	13,588	0.00%
2020/12/07	2	125.25	1	126.50	123.00	1	13,556	0.01%
2020/12/04	5	128.40	3	129.67	129.00	2	13,392	0.01%
2020/12/03	8	130.63	7	131.07	128.00	1	13,218	0.01%
2020/12/02	13	130.65	15.5	130.82	131.00	-2.5	12,834	-0.02%
2020/12/01	2	121.00	2	120.50	123.50	0	12,089	0.00%
2020/11/30	5	123.40	2	123.50	121.50	3	12,080	0.02%
2020/11/27	3	123.50	1	122.00	122.00	2	11,996	0.02%
2020/11/26	5	124.90	4	123.25	124.50	1	11,870	0.01%
2020/11/25	3	119.17	1	118.00	117.00	2	11,431	0.02%
2020/11/24	3	120.33	5	120.50	120.50	-2	11,304	-0.02%
2020/11/23	27.5	126.20	21.2	125.41	122.00	6.3	11,216	0.06%
2020/11/20	15	123.97	11	120.86	126.00	4	10,951	0.04%
2020/11/19	1	121.00	6	122.00	121.00	-5	10,676	-0.05%
2020/11/18	2.1	119.60	4	121.13	121.50	-1.9	10,487	-0.02%
2020/11/17	12.1	122.67	28	121.79	118.50	-15.9	10,075	-0.16%
2020/11/16	13	116.54	15	118.03	119.00	-2	9,131	-0.02%
2020/11/13	17	106.97	5	107.20	108.50	12	8,563	0.14%
2020/11/12	6	103.75	3	104.50	104.50	3	8,433	0.04%
2020/11/11	1	102.00	2	102.25	102.50	-1	8,359	-0.01%
2020/11/06	3	103.00	1	104.00	103.00	2	8,358	0.02%
2020/11/05	3	102.33	1	102.50	103.00	2	8,347	0.02%
2020/11/04	13	104.54	14.1	103.57	102.50	-1.1	8,368	-0.01%
2020/11/03	0	0.00	1	101.50	100.50	-1	8,487	-0.01%
2020/11/02	4	98.65	5	99.76	99.50	-1	8,522	-0.01%
2020/10/30	1	99.60	4	100.50	98.50	-3	8,509	-0.04%
2020/10/29	7	100.16	1	100.50	100.50	6	8,513	0.07%
2020/10/28	1	102.00	10	103.00	102.00	-9	8,516	-0.11%
2020/10/27	1	104.50	1	103.00	104.50	0	8,513	0.00%
2020/10/26	1	104.50	1	102.50	102.00	0	8,498	0.00%
2020/10/23	0	0.00	4	103.38	104.00	-4	8,564	-0.05%
2020/10/22	2	101.25	2	101.00	101.00	0	8,547	0.00%
2020/10/21	1	103.00	2	103.25	102.50	-1	8,582	-0.01%
2020/10/19	2	103.25	2	103.25	103.00	0	8,628	0.00%
2020/10/16	3	102.83	2	103.00	101.00	1	8,639	0.01%
2020/10/15	2	104.75	0	0.00	103.50	2	8,629	0.02%
2020/10/14	34	107.56	32	108.53	105.00	2	8,754	0.02%
2020/10/13	1	104.50	1	105.00	106.00	0	8,527	0.00%
2020/10/12	3	103.67	3	103.33	106.00	0	8,498	0.00%
2020/10/08	0	0.00	5	102.10	101.00	-5	8,424	-0.06%
2020/10/07	7	104.57	4	106.25	102.50	3	8,470	0.04%
2020/10/06	1	104.50	4	104.75	104.50	-3	8,478	-0.04%
2020/10/05	4	102.13	4	102.63	103.50	0	8,798	0.00%
2020/09/30	3	100.50	4	101.00	101.50	-1	9,160	-0.01%
2020/09/29	0	0.00	2	100.75	101.00	-2	9,258	-0.02%
2020/09/28	4	100.73	5	99.00	102.00	-1	9,259	-0.01%
2020/09/25	3	97.67	1	94.80	94.60	2	9,281	0.02%
2020/09/24	9	98.97	8	98.71	97.10	1	9,450	0.01%
2020/09/23	11	99.74	14	100.74	102.00	-3	9,534	-0.03%
2020/09/22	5	96.78	11	96.86	98.00	-6	9,348	-0.06%
2020/09/21	9	98.83	5	98.80	97.40	4	9,295	0.04%
2020/09/18	2	99.65	3	99.07	98.60	-1	9,229	-0.01%
2020/09/17	6	101.83	5	101.98	100.00	1	9,114	0.01%
2020/09/16	11	101.45	9	101.72	100.00	2	8,922	0.02%
2020/09/15	4	99.75	28	100.21	102.00	-24	8,637	-0.28%
2020/09/14	17	98.86	14	99.41	96.70	3	8,137	0.04%
2020/09/11	17	93.11	15	93.55	95.30	2	7,562	0.03%
2020/09/10	1	89.70	0	0.00	89.20	1	7,233	0.01%
2020/09/09	5	87.24	17	88.65	89.00	-12	7,201	-0.17%
2020/09/08	1	87.60	2	88.15	88.20	-1	7,241	-0.01%
2020/09/07	4	88.65	4	88.58	87.40	0	7,315	0.00%
2020/09/04	4	85.95	4	86.88	87.40	0	7,363	0.00%
2020/09/03	15	88.59	11	88.46	88.00	4	7,371	0.05%
2020/09/02	11	86.56	7	86.69	87.30	4	7,348	0.05%
2020/09/01	8	85.26	1	85.10	85.10	7	7,370	0.09%
2020/08/31	2	87.60	2	86.40	86.30	0	7,492	0.00%
2020/08/28	1	87.10	2	87.35	87.20	-1	7,879	-0.01%
2020/08/27	8	88.98	9	88.34	88.10	-1	7,968	-0.01%
2020/08/26	15	86.76	17	88.42	89.50	-2	8,010	-0.02%
2020/08/25	4	85.05	3	85.37	85.00	1	7,989	0.01%
2020/08/24	3	83.90	14	83.96	85.00	-11	8,016	-0.14%
2020/08/21	9	83.00	10	83.24	84.50	-1	8,076	-0.01%
2020/08/20	24	81.85	17	81.17	81.50	7	8,083	0.09%
2020/08/19	3	87.53	6	87.58	86.20	-3	8,041	-0.04%
2020/08/18	18	89.19	12	88.97	88.80	6	8,071	0.07%
2020/08/17	2	92.05	0	0.00	91.70	2	8,058	0.02%
2020/08/14	7	92.30	3	92.47	92.60	4	8,104	0.05%
2020/08/13	4	92.65	6	92.30	91.60	-2	8,157	-0.02%
2020/08/12	7	92.93	5	93.16	93.10	2	8,303	0.02%
2020/08/11	4	95.23	1	94.60	94.60	3	8,348	0.04%
2020/08/10	2	98.85	1	96.10	96.10	1	8,378	0.01%
2020/08/07	16	100.50	8	100.21	98.50	8	8,401	0.10%
2020/08/05	3	97.20	3	97.47	97.50	0	8,329	0.00%
2020/08/04	0	0.00	1	96.60	96.60	-1	8,709	-0.01%
2020/08/03	2	96.35	1	97.70	96.10	1	9,128	0.01%
2020/07/31	1	95.10	2	96.45	97.20	-1	9,216	-0.01%
2020/07/30	2	94.20	2	94.35	94.50	0	9,312	0.00%
2020/07/29	0	0.00	1	93.80	93.80	-1	9,369	-0.01%
2020/07/28	8	94.71	7	94.99	91.90	1	9,396	0.01%
2020/07/27	8	96.13	7	96.59	95.90	1	9,428	0.01%
2020/07/24	3	97.10	8	96.53	96.10	-5	9,679	-0.05%
2020/07/23	2	99.00	4	98.68	98.60	-2	9,680	-0.02%
2020/07/22	6	98.88	6	99.18	99.10	0	9,783	0.00%
2020/07/21	1	97.30	7	97.01	97.70	-6	9,763	-0.06%
2020/07/20	12	95.31	2	96.10	95.40	10	9,771	0.10%
2020/07/17	10	98.66	7	98.86	97.20	3	9,794	0.03%
2020/07/16	7	96.34	8	96.96	96.30	-1	9,711	-0.01%
2020/07/15	2	98.65	3	99.37	96.00	-1	9,738	-0.01%
2020/07/14	6	99.07	1.2	98.52	97.70	4.8	9,932	0.05%
2020/07/13	0	0.00	1	102.50	102.00	-1	9,837	-0.01%
2020/07/10	13	101.38	4	102.38	101.00	9	9,772	0.09%
2020/07/09	17	107.71	24	110.13	107.00	-7	9,605	-0.07%
2020/07/08	29	104.14	19	103.47	110.50	10	9,125	0.11%
2020/07/07	15	100.66	15	102.25	101.00	0	8,593	0.00%
2020/07/06	0	0.00	9	100.72	101.00	-9	8,494	-0.11%
2020/07/03	12	100.94	14	101.87	98.20	-2	8,424	-0.02%
2020/07/02	12	98.59	40	98.60	99.10	-28	8,282	-0.34%
2020/07/01	14	95.34	28	94.60	95.60	-14	7,965	-0.18%
2020/06/30	1	90.30	131	90.02	90.50	-130	7,750	-1.68%	大賣/鉅額交易
2020/06/29	125	90.48	2	91.00	90.60	123	7,847	1.57%	大買/鉅額交易
2020/06/24	2	92.15	3	92.57	91.90	-1	7,896	-0.01%
2020/06/23	13	92.54	3	93.10	92.20	10	8,098	0.12%
2020/06/22	0	0.00	13	93.56	93.40	-13	8,226	-0.16%
2020/06/19	13	94.00	9	93.87	93.40	4	8,300	0.05%
2020/06/18	3	92.40	3	93.47	93.10	0	8,361	0.00%
2020/06/17	3	93.07	0	0.00	93.00	3	8,467	0.04%
2020/06/16	1	92.90	11	92.48	93.30	-10	8,585	-0.12%
2020/06/15	9	91.67	3	91.90	89.90	6	8,755	0.07%
2020/06/12	1	87.40	2	89.10	91.40	-1	8,897	-0.01%
2020/06/11	3	91.60	0	0.00	90.10	3	9,037	0.03%
2020/06/10	0	0.00	4	94.48	94.50	-4	9,128	-0.04%
2020/06/09	4	93.63	2	93.85	93.70	2	9,272	0.02%
2020/06/08	6	93.82	2	94.00	93.00	4	9,412	0.04%
2020/06/05	1	94.00	4	93.98	94.00	-3	9,435	-0.03%
2020/06/04	6	94.53	3	94.33	93.50	3	9,492	0.03%
2020/06/03	18.8	95.99	27	96.33	93.70	-8.2	9,494	-0.09%
2020/06/02	7	92.56	14	92.98	91.10	-7	9,284	-0.08%
2020/06/01	8	91.04	16	91.72	91.90	-8	9,379	-0.09%
2020/05/29	9	88.21	10	89.31	90.80	-1	9,702	-0.01%
2020/05/28	3	88.10	0	0.00	87.80	3	9,720	0.03%
2020/05/27	8	89.69	6	90.47	88.80	2	9,788	0.02%
2020/05/26	1	89.60	1	88.50	88.50	0	9,806	0.00%
2020/05/25	4	85.33	8	87.45	88.80	-4	9,789	-0.04%
2020/05/22	4	86.60	1	85.90	85.90	3	9,781	0.03%
2020/05/21	1	87.20	9	88.32	88.80	-8	9,752	-0.08%
2020/05/20	14	85.81	10	85.72	85.30	4	9,695	0.04%
2020/05/19	11	86.04	8	87.10	86.70	3	9,667	0.03%
2020/05/18	22	88.17	5	86.64	85.80	17	9,616	0.18%
2020/05/15	12	91.28	1	93.40	91.10	11	9,483	0.12%
2020/05/14	17	92.87	10	92.85	92.30	7	9,493	0.07%
2020/05/13	3	93.77	7	94.87	95.30	-4	9,489	-0.04%
2020/05/12	23	95.52	12	94.26	93.40	11	9,548	0.12%
2020/05/11	18	99.01	22	99.54	97.50	-4	9,540	-0.04%
2020/05/08	10	94.45	24.3	94.59	96.10	-14.3	9,189	-0.16%
2020/05/07	8	91.11	21	91.05	91.40	-13	8,821	-0.15%
2020/05/06	14	90.16	2	89.85	89.00	12	8,781	0.14%
2020/05/05	3	88.37	4	89.30	88.50	-1	8,759	-0.01%
2020/05/04	6	88.55	0	0.00	88.50	6	9,065	0.07%
2020/04/30	13	91.28	0	0.00	90.60	13	9,148	0.14%
2020/04/29	18	91.83	26	92.96	91.50	-8	9,139	-0.09%
2020/04/28	9	89.50	9	89.59	89.80	0	8,958	0.00%
2020/04/27	2	89.60	7	89.50	88.70	-5	9,014	-0.06%
2020/04/24	1	87.50	1	88.00	87.60	0	8,918	0.00%
2020/04/23	6	87.27	2	88.45	87.00	4	8,920	0.04%
2020/04/22	19	86.46	10	86.88	87.50	9	8,959	0.10%
2020/04/21	13	87.18	8	87.56	86.10	5	8,978	0.06%
2020/04/20	2	86.70	2	86.90	87.90	0	9,018	0.00%
2020/04/17	13	91.40	11	92.25	88.10	2	8,971	0.02%
2020/04/16	11	87.49	3	87.33	87.80	8	8,827	0.09%
2020/04/15	1	87.80	11	88.13	87.80	-10	8,853	-0.11%
2020/04/14	8	87.00	5	87.40	88.00	3	9,047	0.03%
2020/04/13	13	84.85	2	84.65	85.30	11	9,083	0.12%
2020/04/10	6	86.37	4	87.25	86.20	2	9,123	0.02%
2020/04/09	11	87.98	6	89.72	86.50	5	9,195	0.05%
2020/04/08	3	90.87	23	90.37	89.60	-20	9,340	-0.21%
2020/04/07	10	86.60	20	86.96	87.30	-10	9,232	-0.11%
2020/04/06	6	79.95	8	80.76	81.20	-2	9,085	-0.02%
2020/04/01	6	78.50	7	78.96	79.50	-1	9,076	-0.01%
2020/03/31	7	79.01	5	79.36	77.90	2	9,050	0.02%
2020/03/30	9	74.80	9	77.28	78.40	0	9,000	0.00%
2020/03/27	27	77.54	22	78.22	75.70	5	8,991	0.06%
2020/03/26	11	72.85	16	73.63	75.70	-5	8,840	-0.06%
2020/03/25	15	75.19	11	74.88	75.70	4	8,754	0.05%
2020/03/24	5	68.86	8	68.95	69.80	-3	8,674	-0.03%
2020/03/23	3	63.03	3.2	63.44	63.80	-0.2	8,641	0.00%
2020/03/20	2	62.75	15	63.11	63.30	-13	8,804	-0.15%
2020/03/19	15	59.95	10	61.55	57.60	5	8,700	0.06%
2020/03/18	15	69.81	7.3	67.79	64.00	7.7	8,591	0.09%
2020/03/17	16	73.68	16	73.58	70.50	0	8,513	0.00%
2020/03/16	6	81.35	6	81.33	75.60	0	8,509	0.00%
2020/03/13	20	79.61	16	80.55	83.50	4	8,405	0.05%
2020/03/12	24	88.27	13	87.77	87.70	11	8,233	0.13%
2020/03/11	12	95.70	17	95.66	92.40	-5	8,168	-0.06%
2020/03/10	3	92.47	2	92.95	95.90	1	8,272	0.01%
2020/03/09	29	95.73	21	94.08	92.40	8	8,457	0.09%
2020/03/06	8	100.23	7	99.60	98.60	1	8,419	0.01%
2020/03/05	7	99.37	20	99.78	99.60	-13	8,434	-0.15%
2020/03/04	35	98.47	47	98.93	96.80	-12	8,409	-0.14%
2020/03/03	4	96.40	9	96.84	95.70	-5	8,435	-0.06%
2020/03/02	17	92.05	10	91.56	94.40	7	8,804	0.08%
2020/02/27	13	94.29	4	95.43	90.00	9	9,012	0.10%
2020/02/26	2	96.80	4	97.35	96.00	-2	8,934	-0.02%
2020/02/25	1	97.10	7	95.73	97.80	-6	8,892	-0.07%
2020/02/24	7	95.59	4	96.03	95.00	3	8,833	0.03%
2020/02/21	2	97.55	4	97.88	97.80	-2	8,794	-0.02%
2020/02/20	2	98.45	1	99.10	97.60	1	8,782	0.01%
2020/02/19	12	97.04	8	97.58	97.70	4	8,733	0.05%
2020/02/18	10	97.33	19	98.05	96.50	-9	8,702	-0.10%
2020/02/17	14	97.04	2	97.95	97.20	12	8,639	0.14%
2020/02/14	15	100.13	10	100.09	99.90	5	8,553	0.06%
2020/02/13	6	102.25	3	102.67	100.00	3	8,543	0.04%
2020/02/12	2	101.75	8	102.75	101.00	-6	8,589	-0.07%
2020/02/11	1	99.50	5	98.42	99.70	-4	8,629	-0.05%
2020/02/10	5	96.64	5	96.70	95.40	0	8,773	0.00%
2020/02/07	5	99.18	3	100.30	97.00	2	9,047	0.02%
2020/02/06	6	99.58	14	99.83	100.50	-8	9,113	-0.09%
2020/02/05	16	99.92	23	99.91	97.80	-7	9,034	-0.08%
2020/02/04	4	95.68	14	96.36	96.40	-10	8,705	-0.11%
2020/02/03	26	91.48	31	91.71	94.90	-5	8,610	-0.06%
2020/01/31	4	90.03	18	89.99	91.20	-14	8,511	-0.16%
2020/01/30	15	88.85	2	91.90	87.30	13	8,531	0.15%
2020/01/20	2	96.00	4	96.00	96.90	-2	8,456	-0.02%
2020/01/17	3	95.03	2	95.80	94.50	1	8,431	0.01%
2020/01/16	8	93.85	3	94.70	95.30	5	8,427	0.06%
2020/01/15	7	96.21	6	96.42	95.80	1	8,401	0.01%
2020/01/14	6	93.63	26	94.42	95.20	-20	8,835	-0.23%
2020/01/13	3	90.30	5	91.10	90.70	-2	9,053	-0.02%
2020/01/10	10	89.58	7	88.44	89.30	3	9,268	0.03%
2020/01/09	4	91.30	4	91.73	91.80	0	9,510	0.00%
2020/01/08	51	93.02	14	92.54	90.20	37	10,031	0.37%
2020/01/07	59	99.01	2	99.80	97.60	57	10,026	0.57%
2020/01/06	7	100.36	27	101.46	100.00	-20	10,400	-0.19%
2020/01/03	12	102.92	1	106.00	101.50	11	10,881	0.10%
2020/01/02	19	104.45	26	103.35	105.00	-7	11,064	-0.06%
2019/12/31	10	98.60	5	99.86	99.50	5	10,948	0.05%
2019/12/30	11	99.72	1	100.50	99.00	10	11,076	0.09%
2019/12/27	1	102.00	1	102.50	101.50	0	11,597	0.00%
2019/12/25	1	99.50	5	100.50	100.00	-4	11,688	-0.03%
2019/12/24	5	98.60	0	0.00	98.30	5	11,747	0.04%
2019/12/23	2	102.75	0	0.00	99.90	2	11,804	0.02%
2019/12/19	0	0.00	2	104.50	105.50	-2	12,162	-0.02%
2019/12/18	1	106.50	0	0.00	106.00	1	12,220	0.01%
2019/12/17	6	110.00	11	109.41	109.50	-5	12,325	-0.04%
2019/12/16	6	104.50	2	104.25	104.50	4	12,218	0.03%
2019/12/13	5	106.50	2	107.25	104.50	3	12,755	0.02%
2019/12/12	3	105.50	3	104.50	104.50	0	13,105	0.00%
2019/12/11	0	0.00	3	104.00	104.00	-3	13,238	-0.02%
2019/12/10	1	101.50	0	0.00	102.00	1	13,436	0.01%
2019/12/09	0	0.00	1	105.50	103.50	-1	13,574	-0.01%
2019/12/06	0	0.00	2	105.25	105.50	-2	13,831	-0.01%
2019/12/05	4	104.13	1	105.00	104.00	3	14,405	0.02%
2019/12/04	9	109.39	4	108.38	107.50	5	14,663	0.03%
2019/12/03	1	108.00	2	107.75	108.50	-1	14,865	-0.01%
2019/12/02	1	106.00	7	106.57	106.00	-6	15,401	-0.04%
2019/11/29	1	113.00	1	111.50	111.50	0	15,404	0.00%
2019/11/28	3	114.17	5	115.10	112.00	-2	15,298	-0.01%
2019/11/27	14	110.68	7	111.57	111.00	7	14,921	0.05%
2019/11/26	6	107.33	1	104.50	108.50	5	14,529	0.03%
2019/11/21	0	0.00	3	93.60	94.20	-3	14,551	-0.02%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/12	0	0.00	1	98.90	98.10	-1	15,137	-0.01%
2019/11/11	1	106.00	0	0.00	103.00	1	15,473	0.01%
2019/11/08	0	0.00	11	110.73	108.50	-11	15,364	-0.07%
2019/11/07	7	111.14	4	110.50	109.50	3	15,210	0.02%
2019/11/06	16	121.59	0	0.00	115.00	16	15,132	0.11%
2019/11/05	11	118.23	60	117.80	124.00	-49	14,872	-0.33%
2019/11/04	27	116.50	1	115.50	115.00	26	14,941	0.17%
2019/11/01	18	113.50	2	111.00	114.50	16	15,078	0.11%
2019/10/31	2	108.00	0	0.00	108.50	2	15,118	0.01%
2019/10/30	1	110.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	3	109.83	1	113.00	109.50	2	15,252	0.01%
2019/10/28	3	117.17	1	115.50	116.50	2	15,252	0.01%
2019/10/25	0	0.00	1	114.00	113.50	-1	15,235	-0.01%
2019/10/24	2	115.75	2	113.50	115.50	0	15,301	0.00%
2019/10/23	1	115.00	1	116.00	115.00	0	15,372	0.00%
2019/10/22	5	117.70	7	118.79	119.00	-2	15,430	-0.01%
2019/10/21	6	110.00	195	107.68	113.00	-189	15,094	-1.25%	大賣/鉅額交易
2019/10/18	1	109.50	2	111.00	108.00	-1	15,045	-0.01%
2019/10/17	93	104.19	7	105.86	110.00	86	15,039	0.57%
2019/10/16	111	101.35	5	104.80	100.50	106	14,737	0.72%	大買/鉅額交易
2019/10/15	7	106.93	1	106.00	106.00	6	14,272	0.04%
2019/10/14	3	105.50	3	107.50	107.50	0	14,100	0.00%
2019/10/09	4	92.48	14	96.65	100.50	-10	13,740	-0.07%
2019/10/08	9	89.91	7	90.89	91.40	2	13,266	0.02%
2019/10/07	16	88.44	15	88.84	88.70	1	13,351	0.01%
2019/10/04	5	88.20	3	87.60	87.60	2	13,312	0.02%
2019/10/03	9	88.94	8	89.33	88.30	1	13,326	0.01%
2019/10/02	12	84.10	13	85.48	85.80	-1	12,862	-0.01%
2019/10/01	18	83.68	36	84.54	84.70	-18	12,819	-0.14%
2019/09/27	23	82.35	22	82.79	83.90	1	12,934	0.01%
2019/09/26	5	83.22	8	84.30	84.40	-3	12,980	-0.02%
2019/09/25	13	82.36	15	83.14	83.90	-2	12,975	-0.02%
2019/09/24	25	84.55	1	84.50	82.60	24	13,061	0.18%
2019/09/23	22	88.17	2	87.45	87.50	20	12,912	0.15%
2019/09/20	1	87.00	1	87.30	87.30	0	13,227	0.00%
2019/09/19	2	86.35	4	86.10	86.60	-2	13,442	-0.01%
2019/09/18	12	87.48	18	86.12	86.00	-6	13,397	-0.04%
2019/09/17	2	85.60	21	84.63	85.40	-19	12,890	-0.15%
2019/09/16	8	81.79	9	82.41	84.00	-1	12,510	-0.01%
2019/09/12	9	83.67	11	83.45	82.00	-2	12,372	-0.02%
2019/09/11	11	81.11	15	82.11	80.50	-4	12,101	-0.03%
2019/09/10	11	81.34	3	80.73	81.20	8	11,925	0.07%
2019/09/09	2	80.65	11	81.71	83.00	-9	11,628	-0.08%
2019/09/06	4	78.68	3	78.50	78.00	1	10,977	0.01%
2019/09/05	13	77.19	14	76.81	76.20	-1	10,564	-0.01%
2019/09/04	25	73.40	33	74.38	77.10	-8	10,169	-0.08%
2019/09/03	3	70.47	7	71.11	70.10	-4	9,589	-0.04%
2019/09/02	1	66.60	1	68.00	68.70	0	9,455	0.00%
2019/08/30	1	68.00	2	68.20	67.00	-1	9,453	-0.01%
2019/08/29	2	66.00	3	66.90	67.50	-1	9,601	-0.01%
2019/08/28	3	65.33	1	65.90	65.90	2	9,688	0.02%
2019/08/27	1	66.90	1	66.00	66.00	0	9,756	0.00%
2019/08/26	9	66.18	0	0.00	66.00	9	9,649	0.09%
2019/08/23	3	70.37	2	69.50	69.50	1	9,512	0.01%
2019/08/22	3	71.50	1	71.50	71.50	2	9,384	0.02%
2019/08/21	11	70.73	2	71.00	71.40	9	9,339	0.10%
2019/08/20	3	70.83	1	71.90	70.50	2	9,302	0.02%
2019/08/19	6	71.20	6	70.90	70.80	0	9,206	0.00%
2019/08/16	1	71.10	1	71.80	70.10	0	9,176	0.00%
2019/08/15	22	71.23	1	72.00	71.20	21	9,143	0.23%
2019/08/14	16	76.11	10	74.91	74.20	6	9,003	0.07%
2019/08/13	1	71.50	2	71.50	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	1	70.90	71.10	-1	8,647	-0.01%
2019/08/08	7	71.64	1	72.30	71.40	6	8,592	0.07%
2019/08/07	0	0.00	1	69.80	69.90	-1	8,444	-0.01%
2019/08/06	3	67.53	34	68.31	69.20	-31	8,398	-0.37%
2019/08/05	0	0.00	4	68.20	66.80	-4	8,224	-0.05%
2019/08/02	1	71.20	0	0.00	72.70	1	8,045	0.01%
2019/08/01	0	0.00	1	72.10	73.50	-1	7,985	-0.01%
2019/07/30	2	72.50	1	74.30	71.70	1	7,746	0.01%
2019/07/29	1	74.00	1	74.90	73.80	0	7,627	0.00%
2019/07/26	1	73.90	1	74.30	74.30	0	7,588	0.00%
2019/07/24	2	73.65	2	73.80	72.80	0	7,436	0.00%
2019/07/23	6	72.90	5	72.34	72.80	1	7,315	0.01%
2019/07/22	8	73.55	11	74.51	74.00	-3	7,166	-0.04%
2019/07/19	6	71.53	12	70.70	72.40	-6	6,836	-0.09%
2019/07/18	11	68.80	6	68.72	68.90	5	6,579	0.08%
2019/07/17	4	69.90	9	69.91	69.00	-5	6,507	-0.08%
2019/07/16	8	69.55	6	69.55	68.50	2	6,374	0.03%
2019/07/15	5	69.68	1	71.20	69.80	4	6,340	0.06%
2019/07/11	7	73.21	9	70.00	72.50	-2	6,451	-0.03%
2019/07/10	0	0.00	1	67.90	68.40	-1	6,067	-0.02%
2019/07/09	20	67.90	20	67.45	67.50	0	5,994	0.00%
2019/07/08	1	65.60	4	66.30	66.40	-3	5,837	-0.05%
2019/07/05	0	0.00	1	65.30	65.10	-1	5,746	-0.02%
2019/07/04	0	0.00	4	63.93	64.00	-4	5,678	-0.07%
2019/07/03	4	66.23	1	67.00	65.00	3	5,522	0.05%
2019/07/02	2	64.60	7	65.16	66.00	-5	5,438	-0.09%
2019/07/01	4	65.80	10	66.61	65.60	-6	5,352	-0.11%
2019/06/27	7	62.19	13	63.57	65.00	-6	5,060	-0.12%
2019/06/26	25	61.65	19	60.64	60.20	6	4,783	0.13%
2019/06/25	2	57.50	202	56.59	57.10	-200	4,876	-4.10%	大賣/鉅額交易
2019/06/24	202	57.31	3	57.47	57.40	199	5,093	3.91%	大買/鉅額交易
2019/06/21	2	56.50	3	57.47	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	1	55.00	56.60	-1	4,983	-0.02%
2019/06/19	5	54.70	2	54.90	55.10	3	5,046	0.06%
2019/06/18	3	53.10	1	53.00	53.00	2	4,947	0.04%
2019/06/17	2	52.45	2	52.65	52.80	0	4,964	0.00%
2019/06/14	0	0.00	3	52.27	52.00	-3	5,048	-0.06%
2019/06/13	0	0.00	13	52.75	53.00	-13	5,187	-0.25%
2019/06/12	14	52.96	1	52.10	52.10	13	5,480	0.24%
2019/06/10	3	51.40	8	51.50	51.50	-5	5,338	-0.09%
2019/06/06	3	50.13	4	50.05	50.80	-1	5,275	-0.02%
2019/06/05	7	50.38	2	50.28	49.95	5	5,209	0.10%
2019/06/04	4	48.39	3	48.60	48.55	1	5,016	0.02%
2019/06/03	11	46.40	29	46.97	48.15	-18	4,902	-0.37%
2019/05/31	4	43.55	3	43.62	43.80	1	4,754	0.02%
2019/05/30	1	42.15	1	42.40	42.50	0	4,751	0.00%
2019/05/29	1	41.25	1	41.60	41.65	0	4,759	0.00%
2019/05/28	1	41.75	2	41.90	41.90	-1	4,771	-0.02%
2019/05/27	3	41.33	2	41.40	41.35	1	4,812	0.02%
2019/05/24	2	41.55	3	41.73	41.50	-1	4,878	-0.02%
2019/05/23	1	40.85	1	41.25	41.25	0	4,893	0.00%
2019/05/22	3	43.12	2	43.60	41.80	1	4,936	0.02%
2019/05/21	0	0.00	2	41.90	42.20	-2	5,003	-0.04%
2019/05/20	6	41.99	1	41.60	41.40	5	5,012	0.10%
2019/05/17	9	44.27	12	43.42	43.80	-3	5,016	-0.06%
2019/05/16	10	46.80	0	0.00	45.25	10	5,312	0.19%
2019/05/14	0	0.00	1	46.35	46.70	-1	5,442	-0.02%
2019/05/13	4	49.68	2	50.55	47.80	2	5,543	0.04%
2019/05/10	1	50.50	2	51.10	51.00	-1	5,558	-0.02%
2019/05/09	2	51.35	2	51.10	50.40	0	5,544	0.00%
2019/05/08	3	50.23	3	50.47	50.70	0	5,517	0.00%
2019/05/07	1	51.00	3	51.30	51.20	-2	5,530	-0.04%
2019/05/06	1	51.20	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	53.20	1	53.00	52.70	0	5,628	0.00%
2019/05/02	6	52.45	23	52.65	53.00	-17	5,637	-0.30%
2019/04/30	2	50.28	2	50.55	50.50	0	5,604	0.00%
2019/04/29	2	50.10	1	50.50	50.00	1	5,725	0.02%
2019/04/26	2	51.55	3	50.70	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.60	52.50	-1	5,731	-0.02%
2019/04/23	2	53.55	1	54.80	53.50	1	5,780	0.02%
2019/04/22	0	0.00	2	54.00	54.00	-2	5,789	-0.03%
2019/04/19	10	53.81	0	0.00	54.00	10	5,830	0.17%
2019/04/18	11	55.25	31	55.55	53.70	-20	5,847	-0.34%
2019/04/17	0	0.00	1	52.50	52.70	-1	5,583	-0.02%
2019/04/16	1	52.70	0	0.00	52.70	1	5,734	0.02%
2019/04/15	3	52.60	1	52.70	53.00	2	5,824	0.03%
2019/04/12	1	52.10	0	0.00	52.00	1	5,956	0.02%
2019/04/11	11	53.09	1	54.70	53.10	10	6,111	0.16%
2019/04/10	23	53.93	2	54.00	54.00	21	6,532	0.32%
2019/04/09	1	54.30	1	54.80	54.00	0	7,067	0.00%
2019/04/08	4	54.98	7	54.76	54.30	-3	7,208	-0.04%
2019/04/03	5	53.10	6	53.07	53.30	-1	7,461	-0.01%
2019/04/02	2	55.50	4	54.88	54.30	-2	7,776	-0.03%
2019/04/01	2	55.15	8	55.66	54.00	-6	7,759	-0.08%
2019/03/29	6	54.70	6	55.22	54.00	0	7,666	0.00%
2019/03/28	62	54.87	48	55.67	52.80	14	7,511	0.19%
2019/03/27	9	51.50	11	52.33	53.90	-2	7,012	-0.03%
2019/03/26	1	48.95	1	49.00	49.00	0	6,655	0.00%
2019/03/22	3	49.92	4	49.79	49.90	-1	6,623	-0.02%
2019/03/21	0	0.00	2	48.85	48.85	-2	6,491	-0.03%
2019/03/20	1	49.10	0	0.00	48.80	1	6,638	0.02%
2019/03/19	3	49.00	5	49.20	49.05	-2	6,655	-0.03%
2019/03/18	4	48.90	14	48.58	48.70	-10	6,553	-0.15%
2019/03/15	24	48.07	16	48.75	47.50	8	6,382	0.13%
2019/03/14	2	46.60	1	46.80	46.25	1	6,063	0.02%
2019/03/13	1	46.00	1	46.10	46.10	0	6,087	0.00%
2019/03/12	0	0.00	2	46.55	46.00	-2	6,160	-0.03%
2019/03/11	1	45.70	2	45.70	45.85	-1	6,200	-0.02%
2019/03/08	3	44.87	6	45.03	45.20	-3	6,283	-0.05%
2019/03/07	1	45.50	0	0.00	45.40	1	6,448	0.02%
2019/03/06	1	47.10	1	46.80	46.80	0	6,502	0.00%
2019/03/05	5	47.22	2	47.75	47.50	3	6,528	0.05%
2019/03/04	3	47.07	1	47.20	47.80	2	6,592	0.03%
2019/02/27	1	47.00	2	46.90	46.90	-1	6,590	-0.02%
2019/02/26	2	48.38	1	48.50	47.80	1	6,617	0.02%
2019/02/25	1	48.30	2	48.48	47.80	-1	6,610	-0.02%
2019/02/22	1	47.75	0	0.00	47.55	1	6,555	0.02%
2019/02/21	3	48.22	6	48.47	48.45	-3	6,544	-0.05%
2019/02/20	4	48.95	3	49.28	47.95	1	6,498	0.02%
2019/02/19	2	48.18	4	48.08	48.00	-2	6,403	-0.03%
2019/02/18	2	47.93	15	47.91	47.60	-13	6,414	-0.20%
2019/02/15	7	49.23	8	49.19	47.55	-1	6,359	-0.02%
2019/02/14	2	46.85	2	46.78	46.75	0	6,030	0.00%
2019/02/13	2	46.45	2	46.10	46.10	0	5,949	0.00%
2019/02/12	4	45.91	3	45.48	46.20	1	5,884	0.02%
2019/02/11	5	44.46	6	44.46	44.55	-1	5,769	-0.02%
2019/01/29	2	43.40	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.30	1	44.40	44.10	0	5,802	0.00%
2019/01/25	9	44.51	11	44.66	44.15	-2	5,810	-0.03%
2019/01/24	1	43.80	0	0.00	43.40	1	5,742	0.02%
2019/01/23	1	43.30	3	43.22	43.30	-2	5,746	-0.03%
2019/01/22	1	43.00	1	42.50	42.50	0	5,729	0.00%
2019/01/21	7	42.51	7	43.46	42.90	0	5,709	0.00%
2019/01/18	4	42.80	0	0.00	42.95	4	5,604	0.07%
2019/01/17	8	43.09	0	0.00	43.05	8	5,601	0.14%
2019/01/16	0	0.00	1	44.70	44.40	-1	5,581	-0.02%
2019/01/15	1	45.35	0	0.00	44.95	1	5,569	0.02%
2019/01/14	7	45.33	0	0.00	44.70	7	5,556	0.13%
2019/01/11	1	45.25	4	45.43	45.25	-3	5,558	-0.05%
2019/01/10	8	45.84	8	45.99	45.50	0	5,491	0.00%
2019/01/09	2	45.70	2	46.13	45.10	0	5,407	0.00%
2019/01/08	3	45.42	3	46.05	45.70	0	5,307	0.00%
2019/01/07	4	45.59	6	45.38	44.15	-2	5,135	-0.04%
2019/01/04	3	44.43	2	44.18	45.00	1	5,047	0.02%
2019/01/03	5	47.37	4	47.48	45.85	1	4,916	0.02%
2019/01/02	8	47.99	33	47.74	48.50	-25	4,756	-0.53%
2018/12/28	35	46.84	19	46.98	47.90	16	4,319	0.37%
2018/12/27	7	43.74	17	43.94	43.90	-10	3,808	-0.26%
2018/12/26	12	44.42	3	45.13	42.00	9	3,655	0.25%
2018/12/25	24	43.31	29	43.59	44.85	-5	3,311	-0.15%
2018/12/24	5	42.00	13	40.70	41.75	-8	2,931	-0.27%
2018/12/22	0	0.00	1	39.00	39.10	-1	2,883	-0.03%
2018/12/21	0	0.00	1	39.40	39.40	-1	2,892	-0.03%
2018/12/20	8	39.13	0	0.00	38.50	8	2,885	0.28%
2018/12/19	1	40.20	0	0.00	40.15	1	2,911	0.03%
2018/12/18	3	41.03	2	41.18	40.25	1	2,911	0.03%
2018/12/14	1	41.95	2	42.23	41.85	-1	2,893	-0.03%
2018/12/13	3	43.20	14	43.66	43.00	-11	2,877	-0.38%
2018/12/12	2	40.90	6	41.43	42.45	-4	2,716	-0.15%
2018/12/11	10	39.40	5	39.45	39.45	5	2,657	0.19%
2018/12/07	1	40.45	1	40.50	39.90	0	2,766	0.00%
2018/12/06	2	39.50	2	39.40	39.50	0	2,882	0.00%
2018/12/05	2	41.60	1	42.10	41.55	1	2,854	0.04%
2018/12/04	3	42.00	0	0.00	41.80	3	2,842	0.11%
2018/12/03	3	41.72	5	42.13	42.45	-2	2,839	-0.07%
2018/11/30	8	41.39	16	41.49	40.25	-8	2,770	-0.29%
2018/11/29	5	40.15	2	40.40	40.40	3	2,639	0.11%
2018/11/28	0	0.00	1	38.10	38.60	-1	2,650	-0.04%
2018/11/27	24	37.83	24	38.16	37.95	0	2,627	0.00%
2018/11/26	2	37.00	1	36.65	36.70	1	2,557	0.04%
2018/11/23	0	0.00	1	36.15	36.15	-1	2,564	-0.04%
2018/11/22	2	37.25	1	36.90	36.50	1	2,519	0.04%
2018/11/21	4	35.88	8	35.90	36.45	-4	2,504	-0.16%
2018/11/20	2	36.10	1	36.05	36.05	1	2,495	0.04%
2018/11/19	5	36.41	2	36.55	36.55	3	2,480	0.12%
2018/11/16	1	36.55	0	0.00	36.10	1	2,479	0.04%
2018/11/15	2	37.00	8	36.20	36.20	-6	2,482	-0.24%
2018/11/14	5	38.71	4	38.48	38.00	1	2,415	0.04%
2018/11/13	1	36.15	1	37.60	39.65	0	2,406	0.00%
2018/11/12	1	39.00	0	0.00	39.20	1	2,402	0.04%
2018/11/07	2	41.35	1	41.55	41.35	1	2,494	0.04%
2018/11/06	2	41.33	1	42.00	41.00	1	2,523	0.04%
2018/11/05	1	40.85	0	0.00	40.90	1	2,478	0.04%
2018/11/02	1	40.60	1	40.40	40.30	0	2,474	0.00%
2018/11/01	1	40.25	3	40.37	39.80	-2	2,459	-0.08%
2018/10/31	2	37.90	1	38.45	38.40	1	2,464	0.04%
2018/10/29	2	36.65	0	0.00	36.20	2	2,473	0.08%
2018/10/22	2	42.58	1	42.90	42.35	1	2,671	0.04%
2018/10/19	7	41.22	8	41.46	42.45	-1	2,701	-0.04%
2018/10/17	0	0.00	1	40.65	40.45	-1	2,849	-0.04%
2018/10/16	2	40.25	1	40.65	39.95	1	2,978	0.03%
2018/10/08	1	43.00	0	0.00	42.75	1	3,154	0.03%
2018/10/05	4	44.90	2	43.65	43.55	2	3,258	0.06%
2018/10/03	1	48.30	0	0.00	47.70	1	3,350	0.03%
2018/10/02	10	49.45	0	0.00	49.20	10	3,405	0.29%
2018/10/01	0	0.00	4	49.10	49.40	-4	3,436	-0.12%
2018/09/28	3	48.72	1	48.35	48.35	2	3,507	0.06%
2018/09/27	1	49.00	3	49.20	48.75	-2	3,577	-0.06%
2018/09/26	6	50.06	3	50.37	49.40	3	3,633	0.08%
2018/09/25	2	48.53	1	48.80	49.10	1	3,761	0.03%
2018/09/18	3	48.00	0	0.00	48.55	3	4,365	0.07%
2018/09/14	2	46.50	1	46.80	48.70	1	4,592	0.02%
2018/09/13	0	0.00	26	46.64	46.70	-26	4,756	-0.55%
2018/09/12	9	45.74	0	0.00	45.70	9	4,871	0.18%
2018/09/07	2	54.00	0	0.00	54.50	2	6,257	0.03%
2018/09/06	2	56.40	0	0.00	56.30	2	6,334	0.03%
2018/09/05	2	57.30	8	57.00	57.00	-6	6,570	-0.09%
2018/09/04	32	59.37	25	58.14	57.90	7	6,611	0.11%
2018/09/03	2	56.60	0	0.00	55.80	2	6,561	0.03%
2018/08/28	1	57.80	2	58.50	57.60	-1	7,024	-0.01%
2018/08/24	2	56.00	3	56.30	56.30	-1	7,115	-0.01%
2018/08/23	3	56.93	0	0.00	56.80	3	7,142	0.04%
2018/08/22	11	58.10	3	58.57	57.80	8	7,151	0.11%
2018/08/20	1	55.80	0	0.00	55.60	1	7,213	0.01%
2018/08/17	1	57.30	0	0.00	55.90	1	7,281	0.01%
2018/08/16	1	56.70	0	0.00	56.80	1	7,284	0.01%
2018/08/15	4	57.10	0	0.00	57.40	4	7,251	0.06%
2018/08/14	0	0.00	2	58.80	59.00	-2	7,260	-0.03%
2018/08/13	3	57.53	0	0.00	55.10	3	7,271	0.04%
2018/08/10	0	0.00	3	59.50	58.70	-3	7,230	-0.04%
2018/08/08	2	60.80	0	0.00	60.40	2	7,342	0.03%
2018/08/07	1	61.50	0	0.00	61.00	1	7,403	0.01%
2018/08/03	0	0.00	1	60.80	60.30	-1	7,509	-0.01%
2018/08/02	10	59.60	0	0.00	60.20	10	7,587	0.13%
2018/08/01	3	59.70	3	60.17	60.60	0	7,627	0.00%
2018/07/31	0	0.00	2	58.90	58.50	-2	7,749	-0.03%
2018/07/30	7	58.73	3	58.77	57.10	4	7,696	0.05%
2018/07/27	12	61.87	1	62.70	62.20	11	7,659	0.14%
2018/07/26	0	0.00	1	62.40	62.00	-1	7,659	-0.01%
2018/07/25	1	61.30	0	0.00	61.40	1	7,631	0.01%
2018/07/24	1	61.10	0	0.00	61.60	1	7,564	0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	2	68.10	2	69.10	67.70	0	7,467	0.00%
2018/07/19	2	68.60	0	0.00	68.50	2	7,479	0.03%
2018/07/18	3	69.83	1	70.80	69.20	2	7,561	0.03%
2018/07/17	4	72.13	3	72.77	71.10	1	7,634	0.01%
2018/07/16	3	73.50	1	74.10	73.00	2	7,668	0.03%
2018/07/13	6	74.83	2	75.00	74.10	4	7,717	0.05%
2018/07/12	4	72.70	7	73.33	74.30	-3	7,777	-0.04%
2018/07/11	4	70.95	2	71.05	71.50	2	7,951	0.03%
2018/07/10	1	70.70	8	69.86	71.20	-7	8,152	-0.09%
2018/07/09	3	69.17	2	70.05	68.80	1	8,229	0.01%
2018/07/06	6	68.68	6	69.68	70.00	0	8,437	0.00%
2018/07/05	4	70.95	4	71.13	69.30	0	8,417	0.00%
2018/07/04	4	69.33	3	69.80	69.50	1	8,517	0.01%
2018/07/03	2	72.20	1	72.70	69.30	1	8,542	0.01%
2018/07/02	3	75.90	0	0.00	74.00	3	8,382	0.04%
2018/06/29	2	77.05	8	76.49	76.80	-6	8,241	-0.07%
2018/06/28	2	75.65	1	76.50	75.00	1	8,087	0.01%
2018/06/27	3	77.47	4	77.75	75.20	-1	7,997	-0.01%
2018/06/26	1	73.80	142	72.84	73.30	-141	7,753	-1.82%	大賣/鉅額交易
2018/06/25	63	75.44	19	74.27	74.00	44	7,689	0.57%
2018/06/22	67	77.30	17	78.05	74.60	50	7,564	0.66%
2018/06/21	42	74.01	14	74.53	74.50	28	7,364	0.38%
2018/06/20	6	71.53	7	72.14	70.10	-1	7,220	-0.01%
2018/06/19	37	79.70	14	78.84	75.80	23	6,988	0.33%
2018/06/15	17	75.57	27	77.10	78.70	-10	6,386	-0.16%
2018/06/14	3	72.33	2	72.50	71.60	1	5,697	0.02%
2018/06/13	7	72.16	11	72.07	72.80	-4	5,649	-0.07%
2018/06/12	1	69.40	1	70.10	68.80	0	5,449	0.00%
2018/06/11	6	67.87	30	68.30	67.80	-24	5,399	-0.44%
2018/06/08	3	69.93	0	0.00	69.10	3	5,381	0.06%
2018/06/07	7	72.36	4	72.03	70.40	3	5,354	0.06%
2018/06/06	13	69.11	22	69.21	68.80	-9	5,211	-0.17%
2018/06/05	4	67.15	5	67.36	66.70	-1	5,110	-0.02%
2018/06/04	1	68.40	2	68.10	67.40	-1	5,120	-0.02%
2018/06/01	33	67.45	3	67.23	67.30	30	5,098	0.59%
2018/05/29	1	67.00	30	66.83	66.30	-29	5,095	-0.57%
2018/05/28	23	67.23	4	67.35	67.70	19	5,067	0.37%
2018/05/25	21	66.06	7	66.23	66.30	14	5,030	0.28%
2018/05/24	1	64.30	1	64.60	64.40	0	4,960	0.00%
2018/05/23	2	63.80	0	0.00	63.60	2	4,964	0.04%
2018/05/22	6	64.73	1	65.20	64.20	5	5,011	0.10%
2018/05/21	1	65.00	1	64.80	64.80	0	5,012	0.00%
2018/05/17	3	64.27	5	64.34	63.60	-2	5,028	-0.04%
2018/05/16	5	64.42	2	63.55	63.40	3	5,027	0.06%
2018/05/15	8	67.30	1	68.70	65.70	7	5,024	0.14%
2018/05/14	4	68.18	4	68.43	68.00	0	5,097	0.00%
2018/05/11	3	69.27	3	69.07	67.50	0	5,060	0.00%
2018/05/10	7	69.09	8	68.83	68.60	-1	5,084	-0.02%
2018/05/09	1	68.70	1	68.70	67.20	0	5,131	0.00%
2018/05/08	12	66.88	16	66.45	67.10	-4	5,160	-0.08%
2018/05/07	2	64.80	4	64.65	64.60	-2	5,373	-0.04%
2018/05/04	21	65.24	25	64.22	64.00	-4	5,382	-0.07%
2018/05/03	6	63.30	3	63.77	62.50	3	5,331	0.06%
2018/05/02	0	0.00	21	62.69	63.30	-21	5,381	-0.39%
2018/04/30	0	0.00	2	61.85	62.20	-2	5,457	-0.04%
2018/04/27	24	62.80	2	62.10	61.00	22	5,518	0.40%
2018/04/26	7	59.91	0	0.00	59.70	7	5,516	0.13%
2018/04/25	0	0.00	1	62.80	62.50	-1	5,500	-0.02%
2018/04/24	6	60.65	0	0.00	61.90	6	5,534	0.11%
2018/04/23	3	65.80	3	65.93	65.10	0	5,446	0.00%
2018/04/20	8	69.83	1	71.00	68.80	7	5,457	0.13%
2018/04/19	3	72.50	1	73.30	72.00	2	5,521	0.04%
2018/04/18	5	72.18	15	71.48	72.60	-10	5,457	-0.18%
2018/04/17	6	73.38	2	73.35	71.00	4	5,323	0.08%
2018/04/16	9	72.16	8.2	72.69	73.90	0.8	5,120	0.02%
2018/04/13	2.2	69.52	9	69.84	69.50	-6.8	5,003	-0.14%
2018/04/12	18	68.41	21	68.84	68.10	-3	4,916	-0.06%
2018/04/11	1	66.00	5	65.90	65.60	-4	4,770	-0.08%
2018/04/10	1	65.70	3	67.80	65.20	-2	4,870	-0.04%
2018/04/09	2	64.45	6	64.68	65.60	-4	4,948	-0.08%
2018/04/03	1	59.20	0	0.00	59.70	1	4,918	0.02%
2018/03/31	1	60.50	2	60.70	60.60	-1	5,078	-0.02%
2018/03/29	0	0.00	1	62.00	61.90	-1	5,457	-0.02%
2018/03/28	3	61.87	0	0.00	62.80	3	5,551	0.05%
2018/03/27	1	62.80	2	63.30	62.40	-1	5,731	-0.02%
2018/03/23	3	62.17	0	0.00	63.20	3	6,013	0.05%
2018/03/22	2	65.30	0	0.00	64.20	2	6,360	0.03%
2018/03/21	2	65.10	2	65.35	65.80	0	6,585	0.00%
2018/03/20	0	0.00	1	64.90	64.90	-1	6,685	-0.01%
2018/03/19	4	63.68	1	63.90	63.60	3	6,963	0.04%
2018/03/16	2	66.00	1	65.40	65.60	1	7,111	0.01%
2018/03/15	1	67.90	0	0.00	67.30	1	7,364	0.01%
2018/03/14	6	68.23	8	67.55	67.30	-2	7,818	-0.03%
2018/03/13	1	67.90	4	67.65	67.60	-3	8,097	-0.04%
2018/03/12	24	66.65	25	67.18	66.80	-1	8,360	-0.01%
2018/03/09	2	64.50	1	64.50	64.50	1	8,627	0.01%
2018/03/08	4	63.85	4	63.90	64.20	0	9,055	0.00%
2018/03/07	1	63.80	1	62.00	62.00	0	9,434	0.00%
2018/03/05	5	64.78	2	63.75	63.50	3	10,312	0.03%
2018/03/02	3	66.30	3	66.23	66.00	0	10,928	0.00%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	1	68.50	1	69.10	67.90	0	11,471	0.00%
2018/02/26	0	0.00	1	68.90	67.80	-1	12,192	-0.01%
2018/02/23	3	68.97	5	68.58	68.20	-2	12,693	-0.02%
2018/02/22	8	68.61	8	69.15	68.00	0	12,907	0.00%
2018/02/21	4	66.50	6	66.87	67.80	-2	12,973	-0.02%
2018/02/12	0	0.00	1	63.20	63.20	-1	13,107	-0.01%
2018/02/09	6	62.05	6	61.87	63.10	0	13,187	0.00%
2018/02/08	4	64.38	1	65.30	64.00	3	13,132	0.02%
2018/02/07	2	68.25	2	68.00	66.70	0	13,079	0.00%
2018/02/06	3	67.67	40	65.40	65.30	-37	13,028	-0.28%
2018/02/05	2	70.90	4	71.23	72.50	-2	12,926	-0.02%
2018/02/02	3	74.43	4	74.08	73.10	-1	12,932	-0.01%
2018/02/01	6	73.77	5	73.76	73.90	1	12,910	0.01%
2018/01/31	5	72.66	29	72.76	72.50	-24	12,812	-0.19%
2018/01/30	37	72.86	39	73.61	71.60	-2	12,766	-0.02%
2018/01/29	10	69.70	0	0.00	69.80	10	12,415	0.08%
2018/01/26	5	69.64	3	70.00	69.60	2	12,561	0.02%
2018/01/25	1	69.30	5	68.90	69.70	-4	12,866	-0.03%
2018/01/24	4	68.60	3	68.80	68.70	1	12,819	0.01%
2018/01/23	1	72.60	25	72.10	70.20	-24	12,762	-0.19%
2018/01/22	2	71.70	3	72.07	71.50	-1	12,869	-0.01%
2018/01/19	3	70.73	3	70.80	70.80	0	12,893	0.00%
2018/01/18	6	72.70	5	71.98	70.10	1	13,001	0.01%
2018/01/17	9	71.89	3	72.03	72.30	6	13,148	0.05%
2018/01/16	15	71.90	3	72.53	71.30	12	13,100	0.09%
2018/01/15	37	71.61	8	70.33	71.70	29	12,963	0.22%
2018/01/12	0	0.00	5	68.74	68.50	-5	12,811	-0.04%
2018/01/11	3	68.13	3	68.23	67.90	0	12,812	0.00%
2018/01/10	9	67.79	2	67.40	67.40	7	12,790	0.05%
2018/01/09	4	70.98	2	69.05	68.80	2	12,750	0.02%
2018/01/08	1	73.80	1	71.90	71.90	0	12,615	0.00%
2018/01/05	2	74.75	1	74.00	73.60	1	12,565	0.01%
2018/01/04	4	73.43	4	73.35	73.20	0	12,503	0.00%
2018/01/03	11	72.47	11	72.92	74.50	0	12,357	0.00%
2018/01/02	2	68.15	2	68.35	69.10	0	12,118	0.00%