宏捷科 (8086)-元大-忠孝券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	100.91	2	101.00	101.00	-0.9	2,478	-0.04%
2024/11/21	2	99.60	2	99.40	99.40	0	2,447	0.00%
2024/11/20	0	0.00	2	95.30	94.90	-2	2,407	-0.08%
2024/11/15	1	94.80	1	94.50	94.80	0	2,418	0.00%
2024/11/14	2	97.00	0	0.00	94.60	2	2,435	0.08%
2024/11/13	1	101.50	5	99.72	98.30	-4	2,413	-0.17%
2024/11/12	2	98.75	2	100.50	96.10	0	2,342	0.00%
2024/11/11	0	92.80	2.1	96.38	97.50	-2	2,300	-0.09%
2024/11/08	1	93.59	1	93.00	93.00	0	2,280	0.00%
2024/11/06	0	0.00	1	91.40	91.70	-1	2,299	-0.04%
2024/11/04	0.1	93.70	0	0.00	91.80	0.1	2,358	0.00%
2024/10/29	1	93.50	0	0.00	93.10	1	2,431	0.04%
2024/10/28	0	0.00	9	94.00	93.80	-9	2,444	-0.37%
2024/10/24	4	98.75	1	99.00	98.40	3	2,450	0.12%
2024/10/23	1	100.50	0	0.00	100.50	1	2,433	0.04%
2024/10/21	5	102.20	1	101.50	102.50	4	2,467	0.16%
2024/10/17	1	103.00	4	103.00	103.00	-3	2,518	-0.12%
2024/10/15	0	0.00	1	108.00	107.50	-1	2,505	-0.04%
2024/10/09	1	105.00	1	104.00	101.50	0	2,558	0.00%
2024/10/08	4	104.50	1.1	104.45	104.50	2.9	2,608	0.11%
2024/10/04	1	105.50	1	105.50	105.50	0	2,720	0.00%
2024/10/01	2	106.00	2	106.50	106.00	0	2,786	0.00%
2024/09/27	0	0.00	10	107.00	108.00	-10	2,980	-0.34%
2024/09/26	1	107.00	1	108.50	107.00	0	2,999	0.00%
2024/09/25	1	109.50	0	0.00	107.50	1	3,049	0.03%
2024/09/24	1	104.00	1	107.00	107.00	0	3,120	0.00%
2024/09/23	0	0.00	1	105.50	104.50	-1	3,074	-0.03%
2024/09/20	1	103.00	1	104.50	103.00	0	3,090	0.00%
2024/09/19	1	104.00	6	104.00	105.00	-5	3,098	-0.16%
2024/09/18	0	0.00	1	103.50	101.00	-1	3,097	-0.03%
2024/09/16	7	105.00	0	0.00	105.00	7	3,139	0.22%
2024/09/13	0	0.00	1	99.90	101.00	-1	3,143	-0.03%
2024/09/11	6	99.68	1	97.90	98.10	5	3,311	0.15%
2024/09/10	2	97.90	1	100.50	98.00	1	3,422	0.03%
2024/09/09	0	0.00	2	97.15	99.50	-2	3,443	-0.06%
2024/09/06	1	100.50	1	101.00	100.50	0	3,567	0.00%
2024/09/05	1	101.00	1	103.50	101.00	0	3,560	0.00%
2024/09/04	5	102.20	0	0.00	102.50	5	3,524	0.14%
2024/09/03	3	112.33	2	115.50	111.50	1	3,487	0.03%
2024/09/02	18	116.11	8	117.31	115.00	10	3,453	0.29%
2024/08/30	13.1	116.46	34	116.81	115.00	-21	3,382	-0.62%
2024/08/29	2	112.50	2	108.50	113.00	0	3,207	0.00%
2024/08/28	0	0.00	6	102.50	103.00	-6	3,136	-0.19%
2024/08/26	0	0.00	1.4	105.21	103.50	-1.4	3,162	-0.04%
2024/08/23	0	0.00	1.1	103.95	104.50	-1.1	3,168	-0.03%
2024/08/22	0	0.00	1	105.00	105.00	-1	3,181	-0.03%
2024/08/21	0	0.00	1	105.00	102.50	-1	3,179	-0.03%
2024/08/20	0	0.00	2	106.00	105.00	-2	3,177	-0.06%
2024/08/19	0	0.00	1	105.50	104.50	-1	3,176	-0.03%
2024/08/15	1	102.00	0	0.00	102.00	1	3,178	0.03%
2024/08/13	2.1	99.78	1	100.50	101.00	1	3,182	0.03%
2024/08/12	1	100.00	9	99.93	100.00	-8	3,185	-0.25%
2024/08/09	1	99.00	1	98.20	98.20	0	3,183	0.00%
2024/08/07	0	0.00	2	97.75	99.30	-2	3,177	-0.06%
2024/08/05	1	95.00	16	95.00	95.00	-15	3,199	-0.47%
2024/08/02	4	105.63	1	103.00	105.50	3	3,190	0.09%
2024/08/01	0	0.00	0	111.00	111.00	0	3,179	0.00%
2024/07/31	0	0.00	1	105.50	107.00	-1	3,217	-0.03%
2024/07/30	1.1	109.40	0	0.00	111.50	1.1	3,220	0.03%
2024/07/23	3	120.33	3	119.50	119.00	0	3,270	0.00%
2024/07/22	1	118.50	0.2	123.00	118.50	0.9	3,259	0.03%
2024/07/19	3	126.33	3	127.15	125.00	0	3,225	0.00%
2024/07/18	2	130.95	0	0.00	129.50	2	3,217	0.06%
2024/07/17	2	135.75	2	136.25	135.50	0	3,168	0.00%
2024/07/16	1	136.00	0	0.00	135.50	1	3,179	0.03%
2024/07/15	3	136.67	2	136.50	136.50	1	3,207	0.03%
2024/07/12	2.1	135.52	5	136.70	135.50	-3	3,196	-0.09%
2024/07/11	1	141.00	1	140.00	138.00	0	3,188	0.00%
2024/07/10	4	139.50	6	138.00	140.50	-2	3,190	-0.06%
2024/07/09	6	137.67	4	135.88	134.50	2	3,157	0.06%
2024/07/08	3.5	138.14	2	140.50	138.50	1.5	3,131	0.05%
2024/07/05	9	142.11	11	141.36	142.50	-2	3,102	-0.06%
2024/07/04	14	140.43	4	142.25	138.50	10	3,053	0.33%
2024/07/03	32	143.20	17	143.00	140.50	15	3,023	0.50%
2024/07/02	8	139.56	5	140.10	140.50	3	2,944	0.10%
2024/07/01	10	139.40	4	141.75	139.00	6	3,100	0.19%
2024/06/28	9	139.28	8.1	139.68	139.50	0.9	3,078	0.03%
2024/06/26	0	0.00	2.2	135.86	134.00	-2.2	2,998	-0.07%
2024/06/25	0	0.00	3.1	133.70	135.50	-3.1	3,030	-0.10%
2024/06/24	0.1	138.00	2	139.00	137.00	-1.9	3,023	-0.06%
2024/06/21	0	0.00	1	140.00	141.50	-1	3,052	-0.03%
2024/06/20	1	140.50	2.2	138.57	140.50	-1.2	3,067	-0.04%
2024/06/19	4	141.56	1	139.41	136.00	3	3,070	0.10%
2024/06/18	3	137.67	4	138.50	138.00	-1	3,049	-0.03%
2024/06/17	3	136.83	6	138.00	137.50	-3	3,107	-0.10%
2024/06/14	2.1	131.98	2	131.50	130.00	0.1	3,174	0.00%
2024/06/13	7	130.14	5	132.50	131.00	2	3,199	0.06%
2024/06/12	0	0.00	0.1	123.00	122.50	-0.1	3,122	0.00%
2024/06/11	2	122.00	4.2	122.78	123.00	-2.2	3,175	-0.07%
2024/06/06	2	124.50	0	0.00	124.00	2	3,331	0.06%
2024/06/05	4	129.38	0	0.00	126.00	4	3,419	0.12%
2024/06/04	8	130.94	4	131.38	129.50	4	3,501	0.11%
2024/06/03	1	124.50	10	125.00	125.50	-9	3,670	-0.25%
2024/05/31	2	126.50	0	0.00	125.50	2	3,784	0.05%
2024/05/28	1	132.00	15	132.73	132.00	-14	4,395	-0.32%
2024/05/22	3	132.17	1	130.00	132.50	2	4,640	0.04%
2024/05/21	2	128.25	1	130.50	128.50	1	4,767	0.02%
2024/05/20	1	127.50	5.1	129.92	130.00	-4.1	5,075	-0.08%
2024/05/17	1	128.50	1	128.00	128.50	0	5,354	0.00%
2024/05/16	0	0.00	1	130.00	130.00	-1	5,652	-0.02%
2024/05/15	1	129.00	0	0.00	128.50	1	5,715	0.02%
2024/05/14	0	0.00	1	129.00	129.00	-1	5,812	-0.02%
2024/05/13	1	129.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	59	135.43	59	129.51	129.00	0	6,025	0.00%
2024/05/09	0	0.00	1	136.50	136.00	-1	6,017	-0.02%
2024/05/08	1	140.00	1	141.00	141.00	0	6,125	0.00%
2024/05/07	1	138.00	1.1	139.45	138.00	-0.1	6,160	0.00%
2024/05/06	2	138.26	0	139.50	137.50	2	6,159	0.03%
2024/05/02	2	135.50	3	137.50	135.50	-1	6,131	-0.02%
2024/04/30	1.1	139.50	0	0.00	138.00	1.1	6,128	0.02%
2024/04/29	1	133.50	17	133.65	137.00	-16	6,095	-0.26%
2024/04/26	0	0.00	1	130.00	130.00	-1	6,101	-0.02%
2024/04/25	1.1	129.05	0	0.00	129.50	1.1	6,159	0.02%
2024/04/24	12	132.50	1	133.00	133.00	11	6,199	0.18%
2024/04/23	2	128.75	0	0.00	129.50	2	6,231	0.03%
2024/04/19	0	0.00	6	128.17	130.50	-6	6,244	-0.10%
2024/04/18	1	137.00	1	136.00	136.00	0	6,235	0.00%
2024/04/17	0	136.25	0	0.00	137.00	0	6,273	0.00%
2024/04/16	1	133.93	2	132.50	132.00	-1	6,267	-0.02%
2024/04/15	10.1	137.41	3	138.00	137.00	7.1	6,267	0.11%
2024/04/12	1.1	140.02	3	139.50	139.50	-1.9	6,300	-0.03%
2024/04/11	1.1	141.94	0	0.00	142.00	1.1	6,385	0.02%
2024/04/10	1	145.50	0	0.00	145.50	1	6,613	0.02%
2024/04/08	6	146.92	21	148.31	146.00	-15	6,701	-0.22%
2024/04/03	39	152.01	16	153.09	153.00	23	6,653	0.35%
2024/04/02	2	150.00	7	148.64	150.00	-5	6,505	-0.08%
2024/04/01	0	0.00	0.1	146.00	146.00	-0.1	6,500	0.00%
2024/03/29	0.1	145.00	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	34	143.79	51	145.27	143.00	-17	6,631	-0.26%
2024/03/26	4.1	152.20	1	150.00	148.00	3.1	6,672	0.05%
2024/03/25	1	154.50	0	0.00	154.00	1	6,721	0.01%
2024/03/22	15	149.00	23	146.72	152.00	-8	6,761	-0.12%
2024/03/21	22	146.55	19	147.08	146.50	3	6,791	0.04%
2024/03/20	8.2	150.66	6	154.17	148.00	2.2	6,725	0.03%
2024/03/19	37	157.78	36	156.93	158.00	1	6,646	0.02%
2024/03/18	4	157.00	6	155.67	158.00	-2	6,507	-0.03%
2024/03/15	2	152.50	3	150.67	153.50	-1	6,533	-0.02%
2024/03/14	6.3	149.16	3	149.17	148.00	3.3	6,492	0.05%
2024/03/13	30	153.57	32	153.72	153.50	-2	6,499	-0.03%
2024/03/12	6	159.00	5	158.00	157.50	1	6,554	0.02%
2024/03/11	3	155.17	4	153.75	154.50	-1	6,616	-0.02%
2024/03/08	10	149.55	10	147.75	148.00	0	6,843	0.00%
2024/03/07	65.1	158.22	52.5	157.38	155.50	12.6	6,863	0.18%
2024/03/06	10.5	155.10	13	154.42	156.50	-2.5	6,810	-0.04%
2024/03/05	102	157.85	62.1	156.09	153.00	39.9	7,132	0.56%	大買/
2024/03/04	5	149.00	4	151.13	149.50	1	6,935	0.01%
2024/03/01	29.1	147.34	36	148.51	149.00	-6.9	7,028	-0.10%
2024/02/29	0	139.00	2	139.25	141.50	-2	7,376	-0.03%
2024/02/27	8	139.75	31	137.21	137.50	-23	7,583	-0.30%
2024/02/26	9	141.00	4.1	139.63	141.50	5	7,726	0.06%
2024/02/23	11.1	143.45	16	142.38	142.00	-5	7,717	-0.06%
2024/02/22	29	148.84	7	148.43	145.50	22	7,700	0.29%
2024/02/21	50.3	151.19	35.4	151.79	147.50	14.9	7,663	0.19%
2024/02/20	35.1	146.20	36	144.65	143.50	-0.9	7,390	-0.01%
2024/02/19	10	141.45	22.3	143.10	146.00	-12.3	7,152	-0.17%
2024/02/16	0.1	132.50	5	130.10	133.00	-5	6,911	-0.07%
2024/02/15	8	129.31	6	129.58	131.00	2	6,907	0.03%
2024/02/05	4	128.00	2	127.50	127.50	2	6,912	0.03%
2024/02/02	9	124.83	15	126.97	123.00	-6	7,017	-0.09%
2024/02/01	1	122.50	20	123.90	124.50	-19	7,181	-0.26%
2024/01/31	9	124.33	1.1	123.60	124.00	7.9	7,284	0.11%
2024/01/30	4	121.13	3	119.50	121.00	1	7,457	0.01%
2024/01/29	3	117.00	2	117.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	40	117.01	117.00	-40	7,741	-0.52%
2024/01/25	27	117.17	2	119.50	115.50	25	7,829	0.32%
2024/01/24	15	117.90	2	118.00	118.00	13	8,076	0.16%
2024/01/23	3	117.33	2	119.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	4.1	117.50	118.50	-4.1	8,375	-0.05%
2024/01/19	2	113.50	2	116.25	115.00	0	8,337	0.00%
2024/01/18	6	113.92	4	117.00	113.00	2	8,290	0.02%
2024/01/17	1	117.00	1	118.50	116.50	0	8,260	0.00%
2024/01/15	1	116.00	5	116.40	116.50	-4	8,198	-0.05%
2024/01/12	5	114.00	0	0.00	113.50	5	8,208	0.06%
2024/01/11	5	115.00	0	115.00	114.50	5	8,179	0.06%
2024/01/09	2	118.25	0	0.00	117.00	2	8,130	0.02%
2024/01/08	2	119.25	4	119.25	117.00	-2	8,104	-0.02%
2024/01/05	4	117.50	1	116.50	117.00	3	8,054	0.04%
2024/01/04	18	120.86	12	121.08	118.50	6	7,944	0.08%
2024/01/03	17	120.68	8.1	122.73	120.00	8.9	7,701	0.12%
2024/01/02	4	130.00	0	0.00	129.00	4	7,612	0.05%
2023/12/29	1	131.00	2	131.00	131.00	-1	7,661	-0.01%
2023/12/28	9	129.11	5	132.00	128.00	4	7,880	0.05%
2023/12/27	0	0.00	0	133.00	132.00	0	7,841	0.00%
2023/12/26	2.2	129.50	5	130.00	130.00	-2.8	7,810	-0.04%
2023/12/25	4.1	130.14	9.1	128.53	129.50	-5	7,736	-0.06%
2023/12/22	4	123.88	4.5	123.18	123.50	-0.5	7,629	-0.01%
2023/12/21	2.5	119.50	0	0.00	119.00	2.5	7,557	0.03%
2023/12/20	3	122.50	2	122.25	122.00	1	7,532	0.01%
2023/12/19	30.1	123.20	27	125.48	122.50	3.1	7,433	0.04%
2023/12/18	37	129.41	35	129.27	129.50	2	7,350	0.03%
2023/12/14	19	134.29	18.1	134.56	134.00	0.9	7,408	0.01%
2023/12/13	33	136.06	34	137.09	136.00	-1	7,405	-0.01%
2023/12/12	10.1	138.70	7	139.07	138.00	3.1	7,399	0.04%
2023/12/11	1	140.50	3	141.33	140.50	-2	7,360	-0.03%
2023/12/08	3	140.17	3	140.00	139.00	0	7,394	0.00%
2023/12/07	63	139.52	64	139.12	137.50	-1	7,512	-0.01%
2023/12/06	19	139.97	30.3	141.74	142.00	-11.3	7,637	-0.15%
2023/12/05	52.1	139.75	50	138.32	139.00	2.1	7,538	0.03%
2023/12/04	28	139.52	23	139.33	139.50	5	7,401	0.07%
2023/12/01	58	137.57	41	136.68	137.50	17	7,428	0.23%
2023/11/30	37	135.65	44	140.48	139.00	-7	7,508	-0.09%
2023/11/29	8	129.81	6	130.00	130.50	2	7,336	0.03%
2023/11/28	9	126.39	3.1	126.84	127.50	6	7,309	0.08%
2023/11/27	43.1	136.79	40	132.68	125.50	3.1	7,161	0.04%
2023/11/24	4	134.63	15	133.83	139.00	-11	6,737	-0.16%
2023/11/22	13	122.50	15	121.13	122.50	-2	6,286	-0.03%
2023/11/21	2	122.50	1	124.00	124.00	1	6,247	0.02%
2023/11/20	0.1	124.00	0.1	123.70	123.00	0	6,208	0.00%
2023/11/17	30.1	127.29	32	127.55	127.00	-1.9	6,142	-0.03%
2023/11/16	3	129.00	5	128.50	129.50	-2	6,124	-0.03%
2023/11/15	6	129.83	5	129.00	129.00	1	6,074	0.02%
2023/11/14	7	129.79	10	130.00	131.00	-3	6,020	-0.05%
2023/11/13	12	131.29	15	131.63	131.00	-3	5,958	-0.05%
2023/11/10	16	131.00	22	129.77	132.00	-6	5,855	-0.10%
2023/11/09	13	126.54	15	127.83	129.50	-2	5,621	-0.04%
2023/11/08	10	121.90	16	122.16	123.00	-6	5,388	-0.11%
2023/11/07	8	121.69	12	121.29	120.00	-4	5,235	-0.08%
2023/11/06	6	116.67	5	116.60	116.50	1	4,945	0.02%
2023/11/03	11	114.36	9	111.89	112.00	2	4,829	0.04%
2023/11/02	11	112.09	9	112.56	112.00	2	4,675	0.04%
2023/11/01	16	113.06	18	112.69	112.50	-2	4,719	-0.04%
2023/10/31	6	108.83	7	111.22	112.50	-1	4,614	-0.02%
2023/10/30	0	0.00	7	102.93	102.50	-7	4,409	-0.16%
2023/10/27	7	96.47	1	96.90	95.80	6	4,291	0.14%
2023/10/26	2	96.60	5	96.06	96.00	-3	4,311	-0.07%
2023/10/25	2	100.00	0	0.00	99.80	2	4,325	0.05%
2023/10/24	1	97.50	1	99.00	97.50	0	4,317	0.00%
2023/10/20	5	98.50	0	0.00	99.00	5	4,363	0.11%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	2	104.51	2	108.00	104.50	0	4,650	0.00%
2023/10/05	3	109.17	2.1	109.95	107.50	0.9	4,711	0.02%
2023/10/04	8.1	112.35	7	109.79	109.00	1.1	4,741	0.02%
2023/10/03	1	108.50	1	110.00	108.50	0	4,573	0.00%
2023/09/28	20	107.70	19	108.03	107.50	1	4,924	0.02%
2023/09/26	2	110.50	0	0.00	108.50	2	5,103	0.04%
2023/09/25	9	111.00	9	110.67	111.00	0	5,119	0.00%
2023/09/21	16	110.50	17	109.74	110.50	-1	5,139	-0.02%
2023/09/20	12	112.29	8	111.13	112.50	4	5,107	0.08%
2023/09/19	7	115.93	5	114.10	113.50	2	5,073	0.04%
2023/09/18	0	0.00	1	120.50	119.00	-1	4,963	-0.02%
2023/09/15	1	117.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	7	118.21	10	118.70	118.00	-3	4,887	-0.06%
2023/09/13	10	118.45	10	119.45	118.00	0	4,824	0.00%
2023/09/12	12	120.54	12	120.17	120.50	0	4,754	0.00%
2023/09/11	37	122.24	41	117.52	117.50	-4	4,616	-0.09%
2023/09/08	11	116.00	28	114.59	116.50	-17	4,370	-0.39%
2023/09/07	9	117.33	4	116.50	115.00	5	4,311	0.12%
2023/09/06	5	113.20	4	114.00	114.00	1	4,118	0.02%
2023/09/05	2	112.00	5	111.40	112.00	-3	3,955	-0.08%
2023/09/04	13	106.42	13	104.23	110.00	0	3,740	0.00%
2023/09/01	13	100.96	23	99.74	100.00	-10	3,578	-0.28%
2023/08/31	2	98.00	0	0.00	97.00	2	3,519	0.06%
2023/08/30	8	96.03	15	96.85	97.70	-7	3,555	-0.20%
2023/08/28	7	91.07	0	0.00	90.60	7	3,558	0.20%
2023/08/24	0	0.00	2	94.70	94.40	-2	3,576	-0.06%
2023/08/23	2	92.75	2	92.60	94.60	0	3,561	0.00%
2023/08/22	1	90.10	2	90.45	90.40	-1	3,524	-0.03%
2023/08/18	0	87.90	0	0.00	87.50	0	3,505	0.00%
2023/08/15	2	89.80	0	0.00	88.00	2	3,502	0.06%
2023/08/14	11	90.37	0	0.00	89.50	11	3,488	0.32%
2023/08/11	1	92.00	10	93.10	91.80	-9	3,487	-0.26%
2023/08/10	21	94.51	20	94.16	93.60	1	3,487	0.03%
2023/08/08	20	99.90	20	98.40	99.20	0	3,431	0.00%
2023/08/07	21	98.82	23	100.34	100.00	-2	3,397	-0.06%
2023/08/04	30	98.61	37	97.85	99.50	-7	3,254	-0.22%
2023/08/02	0	0.00	1	93.50	90.50	-1	3,095	-0.03%
2023/08/01	3	92.10	0	0.00	92.50	3	3,084	0.10%
2023/07/31	0	0.00	1	94.40	92.30	-1	3,097	-0.03%
2023/07/28	2	92.75	2	92.75	91.60	0	3,081	0.00%
2023/07/26	4	91.25	3.5	94.49	90.00	0.5	3,101	0.02%
2023/07/25	2	96.15	1	95.80	95.50	1	3,086	0.03%
2023/07/24	8	97.09	7	98.79	95.90	1	3,095	0.03%
2023/07/21	2	97.75	0	0.00	97.50	2	3,030	0.07%
2023/07/20	4	99.23	2	100.25	100.00	2	3,024	0.07%
2023/07/19	1	97.80	4	99.63	96.20	-3	2,932	-0.10%
2023/07/18	1	96.60	2	96.95	96.50	-1	2,905	-0.03%
2023/07/17	7	95.99	2	98.35	96.60	5	2,913	0.17%
2023/07/14	2	97.80	1	98.80	97.60	1	2,935	0.03%
2023/07/13	2	99.20	2	97.70	97.60	0	2,963	0.00%
2023/07/12	6	100.12	5	101.34	99.20	1	2,963	0.03%
2023/07/11	6	101.33	7	101.64	103.00	-1	2,923	-0.03%
2023/07/10	0	0.00	3.3	99.64	99.90	-3.3	2,853	-0.12%
2023/07/07	19	98.23	13	97.33	96.40	6	2,797	0.21%
2023/07/06	15	100.25	26	100.07	101.00	-11	2,753	-0.40%
2023/07/05	15.3	96.96	8	96.06	93.90	7.3	2,569	0.28%
2023/07/04	0	0.00	3	92.27	92.20	-3	2,486	-0.12%
2023/07/03	1	89.10	11	91.30	91.30	-10	2,511	-0.40%
2023/06/30	2	90.25	9	91.00	90.30	-7	2,543	-0.28%
2023/06/29	1	87.90	1	88.70	88.50	0	2,648	0.00%
2023/06/28	0	0.00	1	87.50	88.00	-1	2,944	-0.03%
2023/06/27	2	87.00	1	88.80	86.00	1	3,058	0.03%
2023/06/26	1	86.40	0	0.00	86.30	1	3,127	0.03%
2023/06/21	2	87.30	0	0.00	87.10	2	3,190	0.06%
2023/06/20	1	89.00	0	0.00	88.50	1	3,180	0.03%
2023/06/16	2	90.65	0	0.00	90.50	2	3,177	0.06%
2023/06/15	0	0.00	7	92.19	92.00	-7	3,176	-0.22%
2023/06/14	9	90.02	2	89.10	88.60	7	3,176	0.22%
2023/06/12	2	89.80	2	90.55	89.80	0	3,162	0.00%
2023/06/09	8	90.80	3	90.90	90.30	5	3,153	0.16%
2023/06/08	12	90.58	5	93.14	90.10	7	3,136	0.22%
2023/06/07	4	93.00	3.1	92.85	93.20	0.9	3,092	0.03%
2023/06/06	3.5	87.03	3	89.20	89.60	0.5	2,970	0.02%
2023/06/05	2.5	89.48	5	89.00	90.00	-2.5	2,919	-0.09%
2023/06/02	1	87.20	5	87.92	88.10	-4	2,829	-0.14%
2023/06/01	2	84.60	2.1	84.11	84.10	-0.1	2,751	0.00%
2023/05/31	0	0.00	2	83.40	82.90	-2	2,754	-0.07%
2023/05/29	1	81.70	0	0.00	81.70	1	2,708	0.04%
2023/05/26	0	0.00	1	81.40	81.30	-1	2,705	-0.04%
2023/05/25	0	0.00	3	80.17	80.00	-3	2,704	-0.11%
2023/05/24	1	80.40	0	0.00	80.70	1	2,717	0.04%
2023/05/23	5	81.80	5	81.00	81.00	0	2,793	0.00%
2023/05/22	0	0.00	10	79.92	80.20	-10	2,834	-0.35%
2023/05/19	5	78.00	0	0.00	78.00	5	2,833	0.18%
2023/05/18	3	78.07	0	0.00	78.00	3	2,834	0.11%
2023/05/17	0	0.00	7	77.00	77.40	-7	2,828	-0.25%
2023/05/15	1	76.00	0	0.00	76.80	1	2,805	0.04%
2023/05/11	0	78.90	0	0.00	78.70	0	2,804	0.00%
2023/05/09	0	78.97	0	0.00	78.80	0	2,816	0.00%
2023/05/08	5	81.10	0	0.00	81.00	5	2,812	0.18%
2023/05/05	1	81.30	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0	81.72	0	0.00	81.20	0	2,828	0.00%
2023/05/03	1	83.10	0	0.00	82.10	1	2,846	0.04%
2023/05/02	8	86.94	3	83.10	84.30	5	2,862	0.17%
2023/04/27	0	80.50	0	0.00	79.60	0	2,979	0.00%
2023/04/26	1	82.50	5	83.22	82.00	-4	2,971	-0.13%
2023/04/25	7	88.24	78	83.09	83.00	-71	2,969	-2.39%
2023/04/24	0	89.70	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	89.00	5	90.30	89.00	-2	2,953	-0.07%
2023/04/20	3	90.60	3	94.50	90.60	0	2,945	0.00%
2023/04/19	5	94.40	3	94.50	94.10	2	3,037	0.07%
2023/04/18	1	94.00	0	0.00	93.00	1	3,004	0.03%
2023/04/17	5	93.72	66	93.22	93.90	-61	3,010	-2.03%
2023/04/14	8	90.48	12	90.99	90.40	-4	2,968	-0.13%
2023/04/13	4	91.12	8	91.78	90.40	-4	2,945	-0.14%
2023/04/12	8	93.20	9	93.42	93.40	-1	2,911	-0.03%
2023/04/11	4.5	93.11	44	93.21	93.70	-39.5	2,871	-1.37%
2023/04/10	4	91.00	6	91.07	91.00	-2	2,772	-0.07%
2023/04/07	11	90.21	11	90.19	90.60	0	2,734	0.00%
2023/04/06	6	88.92	5	87.46	89.00	1	2,638	0.04%
2023/03/31	3	86.30	5	86.18	87.20	-2	2,585	-0.08%
2023/03/30	145	86.83	9	86.80	87.80	136	2,526	5.38%	大買/鉅額交易
2023/03/29	47	86.12	22	86.30	85.10	25	2,387	1.05%
2023/03/28	28	82.33	2	82.30	82.30	26	2,095	1.24%
2023/03/27	3	82.23	1	82.80	82.80	2	1,974	0.10%
2023/03/24	0	0.00	1	80.60	80.90	-1	1,894	-0.05%
2023/03/17	6	76.42	18	76.99	77.00	-12	1,844	-0.65%
2023/03/16	4	73.10	2	73.70	72.10	2	1,803	0.11%
2023/03/15	2	75.00	0	0.00	74.00	2	1,808	0.11%
2023/03/13	1	74.90	1	75.10	75.50	0	1,855	0.00%
2023/03/10	0	76.90	0	0.00	75.30	0	1,871	0.00%
2023/03/09	0	78.90	0	0.00	77.80	0	1,897	0.00%
2023/03/07	1	78.70	0	0.00	78.50	1	1,953	0.05%
2023/03/03	0	0.00	5	76.70	77.50	-5	2,067	-0.24%
2023/02/24	0	77.50	0	0.00	76.70	0	2,435	0.00%
2023/02/21	1	79.20	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	1	78.70	81.00	-1	2,353	-0.04%
2023/02/16	0	0.00	4	77.50	77.10	-4	2,312	-0.17%
2023/02/10	4	76.50	0	0.00	76.30	4	2,431	0.16%
2023/02/09	2	77.65	1	77.30	77.30	1	2,420	0.04%
2023/02/08	0	0.00	1	78.70	78.80	-1	2,417	-0.04%
2023/02/06	0	0.00	2	76.45	76.70	-2	2,413	-0.08%
2023/02/03	11	75.75	0	0.00	75.60	11	2,440	0.45%
2023/02/02	1	78.40	1	78.30	78.40	0	2,458	0.00%
2023/02/01	3	77.90	2	79.70	77.90	1	2,486	0.04%
2023/01/31	1	79.50	5	79.16	79.50	-4	2,460	-0.16%
2023/01/30	6	77.37	14	79.75	79.90	-8	2,435	-0.33%
2023/01/17	10	73.00	5	74.00	74.20	5	2,326	0.21%
2023/01/13	0	71.20	10	72.00	70.50	-10	2,238	-0.45%
2023/01/12	0	73.40	4	72.90	72.50	-4	2,229	-0.18%
2023/01/11	0	0.00	0.4	74.60	74.10	-0.4	2,223	-0.02%
2023/01/10	4	74.00	9	74.09	74.20	-5	2,221	-0.23%
2023/01/09	10	76.49	8	73.71	75.20	2	2,193	0.09%
2023/01/06	4	71.25	0	0.00	73.10	4	2,076	0.19%
2023/01/05	4	73.90	0	0.00	71.90	4	2,069	0.19%
2023/01/04	7	70.50	0	0.00	70.80	7	2,021	0.35%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/20	0	0.00	10	69.00	67.10	-10	2,140	-0.47%
2022/12/19	3	71.80	3	71.70	71.20	0	2,137	0.00%
2022/12/12	2	69.90	0	0.00	70.90	2	2,117	0.09%
2022/12/09	10	70.66	0	0.00	69.80	10	2,110	0.47%
2022/12/08	2	70.80	1	70.80	70.60	1	2,100	0.05%
2022/12/05	1	74.10	0	0.00	74.50	1	2,069	0.05%
2022/12/02	3	76.07	2	75.80	76.10	1	2,032	0.05%
2022/12/01	1	76.10	1	77.10	75.40	0	2,018	0.00%
2022/11/30	6	76.03	6.5	76.45	75.40	-0.5	1,996	-0.03%
2022/11/29	5.2	75.75	10	75.86	76.40	-4.8	1,991	-0.24%
2022/11/28	6.3	78.17	9	79.36	78.80	-2.7	1,970	-0.14%
2022/11/25	1	80.00	3	80.10	79.30	-2	1,999	-0.10%
2022/11/24	15	77.09	6	81.18	81.50	9	2,007	0.45%
2022/11/23	2.3	73.93	1	73.80	75.50	1.3	1,717	0.08%
2022/11/08	11	64.26	8	63.01	62.70	3	1,608	0.19%
2022/11/04	0	0.00	1	62.80	63.50	-1	1,608	-0.06%
2022/11/03	0	0.00	1	62.80	63.40	-1	1,598	-0.06%
2022/11/02	1	63.50	0	0.00	63.30	1	1,583	0.06%
2022/11/01	1	62.50	1	63.10	63.10	0	1,571	0.00%
2022/10/31	1	61.20	0	0.00	61.80	1	1,530	0.07%
2022/10/28	1	56.40	10	57.32	56.20	-9	1,509	-0.60%
2022/10/25	0	0.00	3	58.67	58.00	-3	1,444	-0.21%
2022/10/18	0	0.00	1	60.60	60.60	-1	1,485	-0.07%
2022/10/17	1	60.10	1	60.50	60.50	0	1,477	0.00%
2022/10/13	4	56.73	7	55.84	55.20	-3	1,456	-0.21%
2022/10/11	1	59.10	3	59.40	59.60	-2	1,429	-0.14%
2022/10/06	1	64.60	5	64.34	63.70	-4	1,440	-0.28%
2022/10/05	7.3	64.40	2	65.00	65.00	5.3	1,425	0.37%
2022/10/04	0	0.00	1	61.10	61.40	-1	1,376	-0.07%
2022/09/30	2	58.90	2	58.00	60.90	0	1,383	0.00%
2022/09/29	2	60.25	0	0.00	60.20	2	1,383	0.14%
2022/09/28	2	61.90	1	61.00	59.70	1	1,402	0.07%
2022/09/27	2	64.10	2	63.15	63.50	0	1,407	0.00%
2022/09/26	1	67.40	0	0.00	66.10	1	1,423	0.07%
2022/09/23	0	70.90	4	71.03	70.20	-4	1,429	-0.28%
2022/09/22	0	0.00	5	70.98	71.50	-5	1,445	-0.35%
2022/09/21	0	71.90	0	0.00	71.40	0	1,442	0.00%
2022/09/12	1	77.00	1	77.10	77.10	0	1,525	0.00%
2022/09/08	6	75.22	0	0.00	75.00	6	1,543	0.39%
2022/09/07	2	74.10	1	74.40	74.10	1	1,564	0.06%
2022/09/06	0	0.00	1	75.60	75.50	-1	1,579	-0.06%
2022/09/05	1	78.10	15	77.44	78.00	-14	1,578	-0.89%
2022/09/02	0	0.00	1	79.60	80.50	-1	1,593	-0.06%
2022/09/01	11	82.66	3	80.47	80.80	8	1,578	0.51%
2022/08/31	3	80.71	6	83.03	82.00	-3	1,524	-0.19%
2022/08/29	4	74.65	9	74.74	74.90	-5	1,447	-0.35%
2022/08/25	1	77.60	2	77.05	77.00	-1	1,506	-0.07%
2022/08/24	3.3	79.19	2	79.45	77.20	1.3	1,540	0.08%
2022/08/23	5	78.46	5	80.44	82.00	0	1,536	0.00%
2022/08/22	0	76.00	0	0.00	75.60	0	1,469	0.00%
2022/08/19	1	77.00	0	0.00	76.70	1	1,507	0.07%
2022/08/17	0	0.00	2	77.10	76.80	-2	1,514	-0.13%
2022/08/04	3	68.43	6	68.40	69.20	-3	1,658	-0.18%
2022/08/03	1	71.60	1	72.00	71.30	0	1,638	0.00%
2022/07/29	0	0.00	1	71.70	72.10	-1	1,696	-0.06%
2022/07/27	5	68.72	2	69.45	70.90	3	1,751	0.17%
2022/07/18	1	73.80	0	0.00	74.30	1	1,826	0.05%
2022/07/15	1	72.30	1	74.20	73.50	0	1,835	0.00%
2022/07/14	1	71.10	2	71.95	72.80	-1	1,835	-0.05%
2022/07/13	0	0.00	1	70.60	69.30	-1	1,821	-0.05%
2022/07/12	1	68.40	3	68.47	68.60	-2	1,825	-0.11%
2022/07/07	1	66.30	0	0.00	69.10	1	1,815	0.06%
2022/07/06	0	66.80	1	66.20	66.10	-1	1,824	-0.05%
2022/07/05	3	70.43	8	71.05	70.70	-5	1,812	-0.28%
2022/07/04	5	74.76	6	75.03	72.00	-1	1,807	-0.06%
2022/07/01	0	80.30	0	0.00	77.10	0	1,816	0.00%
2022/06/30	2	82.40	2	82.90	85.00	0	1,806	0.00%
2022/06/27	1	84.10	1	85.00	84.90	0	1,802	0.00%
2022/06/24	1	81.90	1	82.30	82.20	0	1,808	0.00%
2022/06/23	3	79.93	0	0.00	80.70	3	1,818	0.17%
2022/06/20	0	80.60	0	0.00	79.50	0	1,819	0.00%
2022/06/17	1	82.80	0	0.00	82.60	1	1,799	0.06%
2022/06/16	0	88.35	0	0.00	86.20	0	1,825	0.00%
2022/06/14	1	86.80	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1	88.10	0	0.00	88.10	1	1,867	0.05%
2022/06/09	2	93.70	0	0.00	93.70	2	1,920	0.10%
2022/06/08	2	93.00	1	94.30	92.90	1	1,988	0.05%
2022/06/07	1	94.60	1	94.80	94.60	0	1,983	0.00%
2022/06/06	1	96.30	3	96.67	96.70	-2	1,972	-0.10%
2022/06/02	2	94.10	4	94.95	94.10	-2	1,939	-0.10%
2022/06/01	3	95.33	4	95.00	95.40	-1	1,958	-0.05%
2022/05/31	6	93.73	5.3	93.99	94.40	0.7	1,934	0.04%
2022/05/30	0	0.00	2	89.45	90.10	-2	1,943	-0.10%
2022/05/27	0	0.00	1	87.00	88.20	-1	1,926	-0.05%
2022/05/26	0.1	85.10	0	0.00	84.10	0.1	1,914	0.01%
2022/05/25	0	0.00	1	84.30	84.90	-1	1,933	-0.05%
2022/05/24	0.3	84.60	1	85.60	83.60	-0.8	1,972	-0.04%
2022/05/23	1	86.00	1	86.10	85.70	0	1,975	0.00%
2022/05/20	1	87.30	1	88.60	87.80	0	1,996	0.00%
2022/05/19	3	86.70	0	0.00	88.00	3	1,989	0.15%
2022/05/18	0.2	88.80	1	89.10	88.00	-0.8	2,001	-0.04%
2022/05/17	4	86.60	5	86.56	88.80	-1	1,971	-0.05%
2022/05/16	1	82.70	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0	0.00	2	82.95	83.60	-2	1,979	-0.10%
2022/05/12	1	82.80	2	83.15	81.30	-1	2,035	-0.05%
2022/05/10	1	78.20	3	82.40	82.30	-2	2,107	-0.09%
2022/05/09	1	80.80	1	81.10	80.00	0	2,170	0.00%
2022/05/06	0	81.90	0	0.00	82.10	0	2,175	0.00%
2022/05/05	4	83.25	4	85.15	85.30	0	2,191	0.00%
2022/05/04	2	84.10	2	85.30	84.30	0	2,143	0.00%
2022/05/03	0	0.00	1	85.40	85.60	-1	2,129	-0.05%
2022/04/29	2	83.85	1	86.00	84.00	1	2,152	0.05%
2022/04/28	1	84.60	2	84.00	83.90	-1	2,166	-0.05%
2022/04/27	6	84.12	5	85.28	83.10	1	2,167	0.05%
2022/04/26	2	90.90	2	89.95	89.80	0	2,145	0.00%
2022/04/25	4	92.23	6	92.42	92.10	-2	2,135	-0.09%
2022/04/20	1	91.10	2	90.80	90.60	-1	2,184	-0.05%
2022/04/19	1	91.80	0	0.00	91.40	1	2,299	0.04%
2022/04/18	2	91.10	3	91.47	91.50	-1	2,333	-0.04%
2022/04/15	0	96.25	0	0.00	94.40	0	2,345	0.00%
2022/04/13	0	97.70	0	0.00	98.00	0	2,452	0.00%
2022/04/12	1	97.00	3	97.40	97.60	-2	2,501	-0.08%
2022/04/07	1	95.00	2	95.20	95.70	-1	2,509	-0.04%
2022/04/01	0	99.10	3	98.97	98.80	-3	2,510	-0.12%
2022/03/31	22	100.61	1	100.50	100.50	21	2,508	0.84%
2022/03/30	2	101.50	2	101.50	101.50	0	2,521	0.00%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	2	100.50	1	101.50	101.50	1	2,593	0.04%
2022/03/25	1	101.50	2	103.00	103.00	-1	2,609	-0.04%
2022/03/24	3	100.00	3	101.33	102.00	0	2,627	0.00%
2022/03/23	2	102.50	2	101.50	101.50	0	2,726	0.00%
2022/03/22	2	101.00	2	101.50	101.50	0	2,738	0.00%
2022/03/21	7	102.14	6	102.25	101.50	1	2,741	0.04%
2022/03/18	0.3	100.00	1	101.00	102.50	-0.8	2,723	-0.03%
2022/03/17	3	99.70	5	100.32	101.50	-2	2,748	-0.07%
2022/03/16	0	0.00	1	95.60	98.00	-1	2,722	-0.04%
2022/03/15	2	95.65	0	0.00	93.50	2	2,697	0.07%
2022/03/14	6	95.95	8	96.19	97.70	-2	2,684	-0.07%
2022/03/11	6.1	97.98	3	98.40	98.20	3.1	2,642	0.12%
2022/03/10	0	0.00	2	103.50	103.00	-2	2,574	-0.08%
2022/03/09	1	100.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	0	100.50	0	0.00	99.60	0	2,604	0.00%
2022/03/07	0	101.50	0	0.00	101.50	0	2,589	0.00%
2022/03/04	1	105.50	3	107.50	106.00	-2	2,595	-0.08%
2022/03/03	2.1	110.00	19	110.47	110.00	-16.9	2,628	-0.64%
2022/03/01	8	105.00	10	106.00	106.50	-2	2,633	-0.08%
2022/02/25	2	101.50	1	101.50	101.50	1	2,676	0.04%
2022/02/24	1	103.50	0	0.00	101.00	1	2,723	0.04%
2022/02/23	4	105.25	2	107.25	108.00	2	2,710	0.07%
2022/02/22	2	104.50	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0	109.50	0	0.00	109.50	0	2,769	0.00%
2022/02/18	0	110.50	0	0.00	110.00	0	2,858	0.00%
2022/02/17	5	112.00	0	0.00	111.50	5	2,913	0.17%
2022/02/16	3	109.00	0	0.00	109.00	3	2,929	0.10%
2022/02/15	4	108.38	2	107.50	107.50	2	2,937	0.07%
2022/02/14	5.2	109.79	0	0.00	108.50	5.2	2,902	0.18%
2022/02/11	12	113.67	1	113.00	113.50	11	2,876	0.38%
2022/02/10	0	0.00	3	115.50	118.00	-3	2,850	-0.11%
2022/02/09	5.1	112.89	0	0.00	114.50	5.1	2,845	0.18%
2022/02/07	3	113.83	2	114.50	115.00	1	2,876	0.03%
2022/01/26	8	116.50	2	116.50	116.50	6	2,887	0.21%
2022/01/25	0.1	118.00	0	0.00	116.50	0.1	2,991	0.00%
2022/01/21	1	118.50	0	0.00	117.00	1	3,215	0.03%
2022/01/20	3	120.33	0	0.00	121.50	3	3,291	0.09%
2022/01/19	1	120.50	1	121.00	119.50	0	3,567	0.00%
2022/01/18	5.1	122.05	0	0.00	122.00	5.1	3,646	0.14%
2022/01/17	0	0.00	1.1	124.50	124.50	-1.1	3,659	-0.03%
2022/01/13	1	119.50	1	119.00	119.50	0	3,747	0.00%
2022/01/12	8	120.81	0	0.00	119.00	8	3,707	0.22%
2022/01/11	2	125.50	0	0.00	125.50	2	3,610	0.06%
2022/01/10	0	130.00	0	0.00	130.50	0	3,587	0.00%
2022/01/07	11.2	130.38	11	130.05	130.50	0.2	3,580	0.01%
2022/01/06	2	136.50	2	135.50	136.00	0	3,506	0.00%
2022/01/05	0.3	139.67	0	0.00	138.50	0.3	3,510	0.01%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	144.00	2	144.00	143.50	-1	3,523	-0.03%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	9	142.00	0.1	142.00	142.00	8.9	3,609	0.25%
2021/12/28	8	143.81	2	146.50	143.00	6	3,672	0.16%
2021/12/27	7	141.86	0	0.00	142.50	7	3,682	0.19%
2021/12/24	1	142.50	1	141.50	141.50	0	3,727	0.00%
2021/12/23	2.1	138.57	2	141.25	141.00	0.1	3,746	0.00%
2021/12/22	2	138.75	2	139.50	139.50	0	3,769	0.00%
2021/12/20	2.3	133.78	2	134.75	133.50	0.3	3,731	0.01%
2021/12/17	3.1	136.66	1	136.00	137.50	2.1	3,723	0.06%
2021/12/16	0.1	140.50	0	0.00	142.50	0.1	3,647	0.00%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	2	139.00	2	140.00	139.50	0	3,746	0.00%
2021/12/13	2	145.75	1	147.00	144.00	1	3,887	0.03%
2021/12/10	1.5	142.00	0	0.00	141.50	1.5	4,011	0.04%
2021/12/09	1	144.50	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1	147.00	0	0.00	145.00	1	4,087	0.02%
2021/12/06	0	0.00	1	145.00	144.00	-1	4,114	-0.02%
2021/12/03	3	146.33	2	146.50	146.00	1	4,183	0.02%
2021/12/02	1.1	146.32	0	0.00	146.00	1.1	4,229	0.03%
2021/12/01	1.2	145.25	0	0.00	146.50	1.2	4,262	0.03%
2021/11/30	15	148.70	15	148.37	147.00	0	4,382	0.00%
2021/11/29	2	143.00	1	142.50	147.00	1	4,439	0.02%
2021/11/26	1	147.00	9	143.00	145.00	-8	4,498	-0.18%
2021/11/25	2	150.00	3	151.50	148.00	-1	4,473	-0.02%
2021/11/24	5.2	149.16	2	149.00	149.00	3.2	4,490	0.07%
2021/11/23	7	152.29	0	0.00	151.00	7	4,467	0.16%
2021/11/22	3	155.83	3	156.33	156.00	0	4,482	0.00%
2021/11/19	16	157.94	14	158.54	156.00	2	4,636	0.04%
2021/11/18	8	157.44	10	157.55	156.00	-2	4,675	-0.04%
2021/11/17	3	156.17	18	157.58	157.50	-15	4,698	-0.32%
2021/11/16	5	153.30	5	154.00	154.50	0	4,643	0.00%
2021/11/15	3	152.99	0	0.00	151.50	3	4,594	0.07%
2021/11/12	3	152.33	2	153.75	152.50	1	4,614	0.02%
2021/11/11	4	151.25	1	150.50	150.00	3	4,616	0.06%
2021/11/10	1	149.00	2	151.49	151.50	-1	4,664	-0.02%
2021/11/09	8	148.88	4	148.75	148.50	4	4,682	0.09%
2021/11/08	1	151.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	5	149.10	6	150.75	152.00	-1	4,661	-0.02%
2021/11/04	16	149.94	1	150.00	150.00	15	4,693	0.32%
2021/11/02	9	161.28	6	155.25	154.00	3	4,621	0.06%
2021/11/01	2	160.00	2	159.75	161.00	0	4,584	0.00%
2021/10/29	19	162.37	14	164.29	159.50	5	4,642	0.11%
2021/10/28	13	158.54	13.2	158.81	158.50	-0.2	4,492	0.00%
2021/10/27	13	158.19	26	158.48	161.50	-13	4,457	-0.29%
2021/10/26	1	146.50	4	149.00	149.00	-3	4,249	-0.07%
2021/10/25	0.2	142.50	1	143.00	143.00	-0.8	4,228	-0.02%
2021/10/22	3	138.67	1	140.00	140.00	2	4,315	0.05%
2021/10/21	2	145.00	1	149.50	143.50	1	4,357	0.02%
2021/10/20	0	0.00	2	144.00	143.50	-2	4,338	-0.05%
2021/10/19	1	140.50	2	143.00	143.00	-1	4,470	-0.02%
2021/10/18	1	140.50	2	139.50	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	1	139.00	140.00	-1	4,962	-0.02%
2021/10/14	3	135.17	2	134.75	136.00	1	5,063	0.02%
2021/10/13	4	133.88	3	134.17	133.50	1	5,126	0.02%
2021/10/12	2	136.50	2	137.00	136.50	0	5,191	0.00%
2021/10/08	4	144.38	6.1	144.85	142.00	-2.1	5,281	-0.04%
2021/10/07	0	0.00	0.1	142.00	141.50	-0.1	5,378	0.00%
2021/10/06	3	137.67	3	137.33	137.50	0	5,607	0.00%
2021/10/05	4	136.00	5	136.20	138.50	-1	5,874	-0.02%
2021/10/04	8.1	134.10	3	133.00	132.00	5.1	6,024	0.08%
2021/10/01	5.1	136.71	0.1	135.50	136.50	5	6,243	0.08%
2021/09/30	2	141.00	40	139.25	143.50	-38	6,511	-0.58%
2021/09/29	28	139.88	22	141.16	140.50	6	6,543	0.09%
2021/09/28	3	146.17	3	148.00	148.00	0	6,625	0.00%
2021/09/27	3	150.83	60	149.35	149.50	-57	6,785	-0.84%
2021/09/24	13.1	150.81	21	151.93	150.50	-8	6,839	-0.12%
2021/09/23	2	151.00	2	150.00	150.00	0	6,992	0.00%
2021/09/22	21	149.79	0	0.00	149.50	21	7,012	0.30%
2021/09/17	43	149.55	5	148.30	150.50	38	7,006	0.54%
2021/09/16	15.1	145.94	0	0.00	144.50	15.1	7,056	0.21%
2021/09/15	8	149.75	4	148.75	150.00	4	7,098	0.06%
2021/09/14	1	156.50	1	159.50	159.50	0	7,042	0.00%
2021/09/13	3	156.00	12	157.79	157.00	-9	7,067	-0.13%
2021/09/10	3	163.00	0	0.00	163.50	3	7,043	0.04%
2021/09/09	1	164.50	0	0.00	165.00	1	7,066	0.01%
2021/09/07	3	166.33	1	164.00	165.00	2	7,193	0.03%
2021/09/06	3.1	172.65	1	170.50	172.00	2.1	7,207	0.03%
2021/09/03	5	177.20	3	174.00	174.00	2	7,311	0.03%
2021/09/02	4	175.63	4	175.38	175.00	0	7,603	0.00%
2021/09/01	13	173.35	7	172.93	175.00	6	7,580	0.08%
2021/08/31	0	0.00	1	169.00	168.50	-1	7,481	-0.01%
2021/08/30	5	168.30	2.1	166.07	166.00	3	7,499	0.04%
2021/08/27	0	0.00	3	170.50	170.50	-3	7,502	-0.04%
2021/08/26	1	168.00	7	169.00	170.50	-6	7,514	-0.08%
2021/08/25	12	167.88	17	168.50	170.00	-5	7,537	-0.07%
2021/08/24	6	158.92	8	158.38	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	7.2	152.78	155.00	-7.2	7,405	-0.10%
2021/08/20	3	143.83	2	144.25	145.00	1	7,416	0.01%
2021/08/19	8	144.69	6	146.42	144.50	2	7,559	0.03%
2021/08/18	1	137.01	2	143.75	150.00	-1	7,845	-0.01%
2021/08/17	27	147.81	3	145.00	145.50	24	7,965	0.30%
2021/08/16	0	0.00	3	143.83	147.50	-3	7,970	-0.04%
2021/08/13	1	145.63	0	0.00	145.00	1	7,943	0.01%
2021/08/12	1	152.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	2.2	152.67	0	0.00	152.00	2.2	8,010	0.03%
2021/08/10	3	154.50	51	151.93	154.00	-48	8,085	-0.59%
2021/08/09	2	160.25	1	160.00	158.50	1	8,142	0.01%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	6	162.67	41	162.40	163.50	-35	8,291	-0.42%
2021/08/04	1	164.50	7	166.14	165.50	-6	8,341	-0.07%
2021/08/03	8	161.75	6	162.33	162.00	2	8,289	0.02%
2021/08/02	40	162.96	2	163.75	161.50	38	8,306	0.46%
2021/07/30	3	165.33	3.3	169.70	164.00	-0.3	8,322	0.00%
2021/07/29	21	163.48	0	0.00	167.00	21	8,323	0.25%
2021/07/28	3	165.34	7	164.57	165.00	-4	8,391	-0.05%
2021/07/27	1.3	173.49	25	173.60	169.50	-23.7	8,463	-0.28%
2021/07/26	7	176.79	2	177.50	177.50	5	8,524	0.06%
2021/07/23	29.1	179.36	5	178.90	176.00	24.1	8,542	0.28%
2021/07/22	79	185.51	18	185.47	183.50	61	8,500	0.72%
2021/07/21	16	182.56	16.1	183.86	187.50	-0.1	8,323	0.00%
2021/07/20	6.1	177.41	4.1	176.22	173.50	2	8,132	0.02%
2021/07/19	5.1	181.11	10	181.55	181.00	-5	8,090	-0.06%
2021/07/16	6	178.51	1	185.00	178.00	5	8,076	0.06%
2021/07/15	4	184.88	0	0.00	186.00	4	8,031	0.05%
2021/07/14	5.2	185.89	8.2	184.89	187.00	-3	7,974	-0.04%
2021/07/13	13.3	185.72	18	187.69	181.50	-4.7	7,875	-0.06%
2021/07/12	13	181.65	21	184.02	187.00	-8	7,644	-0.11%
2021/07/09	16	173.13	23	172.87	171.00	-7	7,354	-0.10%
2021/07/08	34.6	169.13	7	169.71	170.00	27.6	7,228	0.38%
2021/07/07	54	164.62	40	166.88	167.50	14	7,034	0.20%
2021/07/06	3	161.33	2	160.00	160.50	1	6,822	0.01%
2021/07/05	80	163.34	57	161.61	161.50	23	6,856	0.34%
2021/07/02	7	158.00	17	159.38	160.50	-10	6,846	-0.15%
2021/07/01	3	152.00	24	151.23	150.00	-21	6,993	-0.30%
2021/06/30	13	157.04	15	157.63	155.50	-2	6,981	-0.03%
2021/06/29	5	155.10	2.8	156.29	154.00	2.2	6,883	0.03%
2021/06/28	5	155.10	6	156.50	156.50	-1	6,977	-0.01%
2021/06/25	29	157.74	1	159.00	155.00	28	6,965	0.40%
2021/06/24	5	155.40	7	156.21	155.50	-2	6,906	-0.03%
2021/06/23	0	0.00	4	152.00	152.00	-4	6,737	-0.06%
2021/06/22	16	152.41	16	149.44	148.50	0	6,674	0.00%
2021/06/21	2	148.75	2	149.75	149.50	0	6,650	0.00%
2021/06/18	0	0.00	1	150.50	149.00	-1	6,656	-0.02%
2021/06/17	2	146.25	4	150.75	151.00	-2	6,696	-0.03%
2021/06/16	9	151.72	12	151.29	148.50	-3	6,684	-0.04%
2021/06/15	1	148.00	2	150.50	151.00	-1	6,544	-0.02%
2021/06/11	5	148.60	5	148.20	147.00	0	6,582	0.00%
2021/06/10	17	150.09	24	149.29	147.00	-7	6,566	-0.11%
2021/06/09	2	139.00	7	141.07	141.00	-5	6,218	-0.08%
2021/06/08	2	138.75	3	138.83	138.00	-1	6,244	-0.02%
2021/06/07	4	136.88	5	138.20	138.50	-1	6,302	-0.02%
2021/06/04	3	138.00	5.2	137.90	140.00	-2.2	6,304	-0.04%
2021/06/03	5	137.50	2	137.50	137.50	3	6,390	0.05%
2021/06/02	13	139.58	5	137.40	136.00	8	6,376	0.13%
2021/06/01	9	143.11	5	142.80	143.00	4	6,310	0.06%
2021/05/28	8	139.63	8	140.88	141.50	0	6,278	0.00%
2021/05/27	4.1	137.88	6	139.50	138.00	-1.9	6,266	-0.03%
2021/05/26	19.1	137.70	17	138.85	135.50	2.1	6,186	0.03%
2021/05/25	0	0.00	10	134.20	135.00	-10	5,925	-0.17%
2021/05/24	2	120.00	19	121.42	123.00	-17	5,848	-0.29%
2021/05/21	14	120.21	8	119.31	122.00	6	5,878	0.10%
2021/05/20	3	119.00	0	0.00	117.00	3	5,981	0.05%
2021/05/19	3	118.33	2	121.00	121.50	1	6,021	0.02%
2021/05/18	23	120.96	7	121.43	123.00	16	6,011	0.27%
2021/05/17	0	0.00	9	114.72	117.00	-9	6,035	-0.15%
2021/05/14	6	121.50	2	116.00	116.00	4	6,001	0.07%
2021/05/13	1	117.00	0	0.00	121.50	1	6,052	0.02%
2021/05/12	9.2	111.33	14.2	111.91	113.00	-5.1	6,237	-0.08%
2021/05/11	12	120.58	10	122.00	119.00	2	6,303	0.03%
2021/05/10	3	130.00	1	129.50	129.50	2	6,376	0.03%
2021/05/07	0.2	134.00	5.1	132.09	134.50	-4.9	6,490	-0.08%
2021/05/06	6	125.83	4	125.88	124.00	2	6,531	0.03%
2021/05/05	6.1	129.72	4	129.88	127.00	2.1	6,646	0.03%
2021/05/04	23.1	130.41	11	128.50	129.00	12.1	6,867	0.18%
2021/05/03	9.1	143.43	1	149.50	141.50	8.1	7,454	0.11%
2021/04/29	3	157.00	1	155.50	156.00	2	7,692	0.03%
2021/04/28	5.2	159.35	15	159.53	158.00	-9.9	7,845	-0.13%
2021/04/27	9	155.44	14	157.79	159.00	-5	7,982	-0.06%
2021/04/26	0	0.00	1	152.00	152.00	-1	8,109	-0.01%
2021/04/23	1	152.50	1	151.50	152.00	0	8,168	0.00%
2021/04/22	3	153.34	10	150.00	148.50	-7	8,232	-0.08%
2021/04/21	3	156.17	0	0.00	156.00	3	8,435	0.04%
2021/04/20	27	158.67	0	0.00	159.00	27	8,825	0.31%
2021/04/19	1	155.50	5	156.30	158.00	-4	9,012	-0.04%
2021/04/16	2	156.00	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	152.50	5	154.50	156.00	-4	9,474	-0.04%
2021/04/14	3.1	149.98	112	151.46	155.00	-108.9	9,509	-1.15%	大賣/鉅額交易
2021/04/13	3.3	159.85	5	160.80	158.50	-1.7	9,638	-0.02%
2021/04/12	3	165.50	2	166.75	163.00	1	9,678	0.01%
2021/04/09	7	167.07	8	166.31	164.00	-1	9,762	-0.01%
2021/04/08	10	169.20	12	170.04	166.50	-2	9,878	-0.02%
2021/04/07	14	165.71	21	165.48	165.50	-7	9,876	-0.07%
2021/04/06	1	157.50	8	156.31	157.00	-7	9,798	-0.07%
2021/04/01	14	155.64	8	155.69	153.00	6	10,358	0.06%
2021/03/31	11	153.82	19	154.68	156.00	-8	10,433	-0.08%
2021/03/30	1	147.00	5	147.80	149.00	-4	10,451	-0.04%
2021/03/29	12	146.04	11	147.23	147.50	1	10,529	0.01%
2021/03/26	1	143.50	1	144.50	145.50	0	10,544	0.00%
2021/03/24	0	0.00	2	144.00	142.50	-2	10,613	-0.02%
2021/03/23	6	141.75	4.3	142.85	142.50	1.7	10,681	0.02%
2021/03/22	10	140.95	2	141.75	141.00	8	10,744	0.07%
2021/03/19	6	145.17	0	0.00	144.50	6	10,707	0.06%
2021/03/18	4	147.75	1	148.50	148.00	3	10,725	0.03%
2021/03/17	2	147.25	0	0.00	146.00	2	10,821	0.02%
2021/03/16	4.4	146.95	1	146.50	146.50	3.4	10,811	0.03%
2021/03/15	3	147.33	3	147.50	147.50	0	10,953	0.00%
2021/03/12	2	151.50	2	152.00	152.00	0	10,983	0.00%
2021/03/11	7	150.00	0	0.00	150.50	7	11,073	0.06%
2021/03/10	7	149.64	2	149.00	148.00	5	11,186	0.04%
2021/03/09	3	147.83	10	149.25	149.50	-7	11,559	-0.06%
2021/03/08	7.4	153.70	0	0.00	152.50	7.4	12,197	0.06%
2021/03/05	3	156.50	5	156.70	156.50	-2	12,262	-0.02%
2021/03/04	6	158.42	10	159.85	158.00	-4	12,337	-0.03%
2021/03/03	3	159.50	0	0.00	163.00	3	12,440	0.02%
2021/03/02	11	163.41	19	162.58	161.00	-8	12,817	-0.06%
2021/02/26	15	159.90	7	160.21	159.50	8	12,899	0.06%
2021/02/25	2	167.50	15	168.57	166.00	-13	12,939	-0.10%
2021/02/24	11	169.36	8	169.00	166.50	3	13,244	0.02%
2021/02/23	7	167.29	20	167.93	167.50	-13	13,435	-0.10%
2021/02/22	12.1	170.61	17	171.18	171.00	-4.9	13,582	-0.04%
2021/02/19	20.1	165.82	9	167.11	167.00	11.1	13,916	0.08%
2021/02/18	13	163.00	6	164.75	164.50	7	14,899	0.05%
2021/02/17	9.2	164.88	5	163.80	164.50	4.2	15,466	0.03%
2021/02/05	12	157.42	5	158.60	156.00	7	15,559	0.04%
2021/02/04	17	157.88	9	158.28	159.50	8	15,583	0.05%
2021/02/03	13	168.92	21	169.02	163.00	-8	15,439	-0.05%
2021/02/02	11	159.95	15	163.97	168.00	-4	15,199	-0.03%
2021/02/01	7	152.36	11	153.55	155.50	-4	15,066	-0.03%
2021/01/29	28	160.18	7	159.07	155.00	21	14,987	0.14%
2021/01/28	8	161.75	8	162.56	160.00	0	14,856	0.00%
2021/01/27	8	166.25	5	167.60	166.50	3	14,893	0.02%
2021/01/26	21.3	167.84	20	166.73	163.00	1.3	14,728	0.01%
2021/01/25	50	171.04	32	172.78	167.00	18	14,401	0.12%
2021/01/22	10	158.60	56.2	161.72	166.00	-46.2	13,660	-0.34%
2021/01/21	14.3	151.35	24	152.35	151.00	-9.7	13,328	-0.07%
2021/01/20	20	149.17	9	148.61	146.50	11	13,151	0.08%
2021/01/19	8	147.81	44.6	147.15	150.00	-36.6	12,974	-0.28%
2021/01/18	48	140.99	44	139.77	142.50	4	12,790	0.03%
2021/01/15	20.6	143.20	48	142.58	142.50	-27.4	12,768	-0.21%
2021/01/14	129	148.87	21	149.60	146.00	108	12,692	0.85%	大買/鉅額交易
2021/01/13	88	146.45	37	148.00	149.00	51	12,473	0.41%
2021/01/12	44.2	142.67	12	144.21	140.00	32.2	12,074	0.27%
2021/01/11	23	142.76	39	142.99	144.50	-16	11,881	-0.13%
2021/01/08	1	133.00	9	133.44	134.00	-8	11,457	-0.07%
2021/01/07	9	132.78	1	132.50	132.50	8	11,486	0.07%
2021/01/06	19	133.71	12	133.58	133.50	7	11,728	0.06%
2021/01/05	5	137.50	2	137.25	138.50	3	11,645	0.03%
2021/01/04	7	135.07	5	136.90	138.50	2	11,776	0.02%
2020/12/31	12	137.13	7	138.71	135.00	5	11,690	0.04%
2020/12/30	12	138.04	11	138.00	137.00	1	11,732	0.01%
2020/12/29	3	136.67	3	137.83	136.50	0	11,841	0.00%
2020/12/28	26	137.71	76	137.26	138.00	-50	11,835	-0.42%
2020/12/25	11	128.73	5	130.40	131.00	6	11,339	0.05%
2020/12/24	9	127.67	5	128.00	127.00	4	11,406	0.04%
2020/12/23	0	0.00	9	124.11	128.00	-9	11,591	-0.08%
2020/12/22	6	125.33	1	126.00	122.00	5	11,699	0.04%
2020/12/21	0	0.00	6	121.58	126.00	-6	11,830	-0.05%
2020/12/18	5	123.30	0	0.00	123.00	5	11,962	0.04%
2020/12/17	12	123.25	18	125.14	125.50	-6	12,014	-0.05%
2020/12/16	10	123.00	11	124.36	123.50	-1	12,000	-0.01%
2020/12/15	24	119.54	31	118.82	119.00	-7	12,041	-0.06%
2020/12/14	24	122.04	5	120.50	121.00	19	12,254	0.16%
2020/12/11	18	121.72	33	122.23	121.50	-15	12,564	-0.12%
2020/12/10	26	125.13	22	124.73	125.00	4	12,969	0.03%
2020/12/09	20	129.20	14	129.04	128.50	6	13,476	0.04%
2020/12/08	5	124.00	5	124.00	124.50	0	13,588	0.00%
2020/12/07	21	123.90	41	123.82	123.00	-20	13,556	-0.15%
2020/12/04	6	128.00	3	127.33	129.00	3	13,392	0.02%
2020/12/03	63	131.74	55	131.93	128.00	8	13,218	0.06%
2020/12/02	114	130.38	53	130.10	131.00	61	12,834	0.48%	大買/
2020/12/01	7	122.00	1	121.50	123.50	6	12,089	0.05%
2020/11/30	16	122.38	5	122.60	121.50	11	12,080	0.09%
2020/11/27	5	122.50	2	124.00	122.00	3	11,996	0.03%
2020/11/26	11	122.95	12	124.67	124.50	-1	11,870	-0.01%
2020/11/25	11	118.82	9	119.44	117.00	2	11,431	0.02%
2020/11/24	3	121.17	11	121.32	120.50	-8	11,304	-0.07%
2020/11/23	28	126.07	9	125.22	122.00	19	11,216	0.17%
2020/11/20	10	121.75	13	122.81	126.00	-3	10,951	-0.03%
2020/11/19	4	120.63	2	122.00	121.00	2	10,676	0.02%
2020/11/18	9	120.56	23	121.57	121.50	-14	10,487	-0.13%
2020/11/17	78	123.37	101.1	122.11	118.50	-23.1	10,075	-0.23%	大賣/
2020/11/16	22	117.14	71	117.71	119.00	-49	9,131	-0.54%
2020/11/13	3	106.67	31	106.76	108.50	-28	8,563	-0.33%
2020/11/12	3	103.00	9	104.33	104.50	-6	8,433	-0.07%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	1	102.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	2	104.00	7	104.00	104.00	-5	8,364	-0.06%
2020/11/06	0	0.00	13	103.58	103.00	-13	8,358	-0.16%
2020/11/05	2	102.00	2	101.75	103.00	0	8,347	0.00%
2020/11/04	12	104.08	13	103.85	102.50	-1	8,368	-0.01%
2020/11/03	2	100.75	3	101.00	100.50	-1	8,487	-0.01%
2020/11/02	3	99.37	8.1	99.13	99.50	-5.1	8,522	-0.06%
2020/10/30	14	100.00	19	100.37	98.50	-5	8,509	-0.06%
2020/10/29	50	100.64	4	100.50	100.50	46	8,513	0.54%
2020/10/28	8.1	102.76	6	102.50	102.00	2.1	8,516	0.02%
2020/10/27	1	101.00	8	103.19	104.50	-7	8,513	-0.08%
2020/10/26	16	103.63	10	102.40	102.00	6	8,498	0.07%
2020/10/23	0	0.00	12	103.54	104.00	-12	8,564	-0.14%
2020/10/21	5	103.00	6	104.08	102.50	-1	8,582	-0.01%
2020/10/20	9	102.89	5	102.90	102.50	4	8,585	0.05%
2020/10/19	6	102.50	4	102.88	103.00	2	8,628	0.02%
2020/10/16	8	102.38	10	103.75	101.00	-2	8,639	-0.02%
2020/10/15	12	104.46	26	104.92	103.50	-14	8,629	-0.16%
2020/10/14	27	107.67	53.3	107.16	105.00	-26.3	8,754	-0.30%
2020/10/13	21	105.24	10	104.95	106.00	11	8,527	0.13%
2020/10/12	28.1	104.86	21	104.88	106.00	7.1	8,498	0.08%
2020/10/08	8	102.19	6	102.42	101.00	2	8,424	0.02%
2020/10/07	19	105.47	12	103.92	102.50	7	8,470	0.08%
2020/10/06	9	104.67	19	105.03	104.50	-10	8,478	-0.12%
2020/10/05	12	101.13	3	103.33	103.50	9	8,798	0.10%
2020/09/30	3	100.50	2	101.25	101.50	1	9,160	0.01%
2020/09/29	15	100.29	9	101.07	101.00	6	9,258	0.06%
2020/09/28	22	99.08	35	99.99	102.00	-13	9,259	-0.14%
2020/09/25	66	96.47	20	95.00	94.60	46	9,281	0.50%
2020/09/24	37	98.06	59	98.36	97.10	-22	9,450	-0.23%
2020/09/23	19	99.35	23	100.84	102.00	-4	9,534	-0.04%
2020/09/22	5	96.74	5	97.82	98.00	0	9,348	0.00%
2020/09/21	14	99.24	8	99.13	97.40	6	9,295	0.06%
2020/09/18	13	98.95	25	98.80	98.60	-12	9,229	-0.13%
2020/09/17	14	101.68	9	102.00	100.00	5	9,114	0.05%
2020/09/16	24	101.13	34	101.47	100.00	-10	8,922	-0.11%
2020/09/15	22.1	99.73	32	100.51	102.00	-9.9	8,637	-0.11%
2020/09/14	23.1	99.10	31	98.91	96.70	-7.9	8,137	-0.10%
2020/09/11	24	92.98	84	92.38	95.30	-60	7,562	-0.79%
2020/09/10	2	89.90	45	89.54	89.20	-43	7,233	-0.59%
2020/09/09	1	87.30	6	87.93	89.00	-5	7,201	-0.07%
2020/09/08	1	87.60	0	0.00	88.20	1	7,241	0.01%
2020/09/07	3	88.27	3	87.93	87.40	0	7,315	0.00%
2020/09/04	25	86.41	6	87.08	87.40	19	7,363	0.26%
2020/09/03	10	88.99	3	90.03	88.00	7	7,371	0.09%
2020/09/02	1	87.30	4	86.48	87.30	-3	7,348	-0.04%
2020/09/01	8	85.11	0	0.00	85.10	8	7,370	0.11%
2020/08/31	2	86.60	5	86.94	86.30	-3	7,492	-0.04%
2020/08/27	7	88.21	58	88.20	88.10	-51	7,968	-0.64%
2020/08/26	8	87.78	10	89.02	89.50	-2	8,010	-0.02%
2020/08/25	5	85.00	2	85.25	85.00	3	7,989	0.04%
2020/08/24	22	84.36	3	84.03	85.00	19	8,016	0.24%
2020/08/21	1	83.20	6	84.08	84.50	-5	8,076	-0.06%
2020/08/20	60	82.42	83	82.38	81.50	-23	8,083	-0.28%
2020/08/19	23	86.53	1	88.00	86.20	22	8,041	0.27%
2020/08/18	35	89.07	1	89.00	88.80	34	8,071	0.42%
2020/08/17	22	92.16	0	0.00	91.70	22	8,058	0.27%
2020/08/14	28	92.64	1	92.70	92.60	27	8,104	0.33%
2020/08/13	9	92.89	6	92.33	91.60	3	8,157	0.04%
2020/08/12	25	93.17	1	92.30	93.10	24	8,303	0.29%
2020/08/11	7	95.61	3	95.73	94.60	4	8,348	0.05%
2020/08/10	24	98.80	18	98.03	96.10	6	8,378	0.07%
2020/08/07	20	100.23	24	100.58	98.50	-4	8,401	-0.05%
2020/08/05	9	97.93	35	97.58	97.50	-26	8,329	-0.31%
2020/08/04	14	96.59	4	96.65	96.60	10	8,709	0.11%
2020/08/03	2	96.30	2	97.70	96.10	0	9,128	0.00%
2020/07/31	7	95.00	7	96.03	97.20	0	9,216	0.00%
2020/07/30	23	93.84	2	93.95	94.50	21	9,312	0.23%
2020/07/29	12	92.03	3	92.90	93.80	9	9,369	0.10%
2020/07/28	19	94.50	12	93.77	91.90	7	9,396	0.07%
2020/07/27	5	96.56	4	96.50	95.90	1	9,428	0.01%
2020/07/24	16	97.77	8	96.63	96.10	8	9,679	0.08%
2020/07/23	8	98.94	9	99.18	98.60	-1	9,680	-0.01%
2020/07/22	3	99.00	5	98.90	99.10	-2	9,783	-0.02%
2020/07/21	6	97.10	8.1	96.92	97.70	-2.1	9,763	-0.02%
2020/07/20	12	96.05	7	95.24	95.40	5	9,771	0.05%
2020/07/17	25	99.22	20	97.97	97.20	5	9,794	0.05%
2020/07/16	5	96.58	0	0.00	96.30	5	9,711	0.05%
2020/07/15	28	98.61	8	97.89	96.00	20	9,738	0.21%
2020/07/14	20	98.72	19	100.01	97.70	1	9,932	0.01%
2020/07/13	6	101.42	8	101.94	102.00	-2	9,837	-0.02%
2020/07/10	26	102.27	31	102.47	101.00	-5	9,772	-0.05%
2020/07/09	42	109.44	46	109.42	107.00	-4	9,605	-0.04%
2020/07/08	42	104.76	75	104.64	110.50	-33	9,125	-0.36%
2020/07/07	29	102.26	10	100.10	101.00	19	8,593	0.22%
2020/07/06	12	100.03	18	100.73	101.00	-6	8,494	-0.07%
2020/07/03	82	100.30	78	99.26	98.20	4	8,424	0.05%
2020/07/02	15	98.76	17	98.70	99.10	-2	8,282	-0.02%
2020/07/01	4	95.08	20	95.25	95.60	-16	7,965	-0.20%
2020/06/30	0	0.00	1	90.20	90.50	-1	7,750	-0.01%
2020/06/29	6	90.48	0	0.00	90.60	6	7,847	0.08%
2020/06/24	6	92.40	0	0.00	91.90	6	7,896	0.08%
2020/06/23	0	0.00	6	92.70	92.20	-6	8,098	-0.07%
2020/06/22	4	93.58	7	94.30	93.40	-3	8,226	-0.04%
2020/06/19	13	93.78	13	94.22	93.40	0	8,300	0.00%
2020/06/18	5	93.46	5	93.30	93.10	0	8,361	0.00%
2020/06/17	8	92.60	2.3	92.57	93.00	5.7	8,467	0.07%
2020/06/16	1	91.90	51	93.01	93.30	-50	8,585	-0.58%
2020/06/15	3	90.83	6	91.55	89.90	-3	8,755	-0.03%
2020/06/12	46	88.71	4	88.65	91.40	42	8,897	0.47%
2020/06/11	5	92.78	6	91.85	90.10	-1	9,037	-0.01%
2020/06/10	13	94.54	7	94.63	94.50	6	9,128	0.07%
2020/06/09	5	93.18	4	93.63	93.70	1	9,272	0.01%
2020/06/08	5	94.10	3	94.27	93.00	2	9,412	0.02%
2020/06/05	4	93.95	4	94.05	94.00	0	9,435	0.00%
2020/06/04	11	93.68	35	94.81	93.50	-24	9,492	-0.25%
2020/06/03	72	95.59	95.6	96.10	93.70	-23.6	9,494	-0.25%
2020/06/02	22	92.90	69	91.28	91.10	-47	9,284	-0.51%
2020/06/01	18	91.48	3	91.67	91.90	15	9,379	0.16%
2020/05/29	45	87.92	7	89.13	90.80	38	9,702	0.39%
2020/05/28	2	88.25	0	0.00	87.80	2	9,720	0.02%
2020/05/27	7	88.77	4	89.38	88.80	3	9,788	0.03%
2020/05/26	3	88.73	4	89.03	88.50	-1	9,806	-0.01%
2020/05/25	2	86.40	8	86.90	88.80	-6	9,789	-0.06%
2020/05/22	17	87.18	9	86.59	85.90	8	9,781	0.08%
2020/05/21	12	86.71	4	87.75	88.80	8	9,752	0.08%
2020/05/20	12	85.28	5	85.82	85.30	7	9,695	0.07%
2020/05/19	8	86.28	13	86.12	86.70	-5	9,667	-0.05%
2020/05/18	37	87.48	1	86.80	85.80	36	9,616	0.37%
2020/05/15	2	90.75	4	93.13	91.10	-2	9,483	-0.02%
2020/05/14	2	93.85	3	93.77	92.30	-1	9,493	-0.01%
2020/05/13	4	93.93	13	94.00	95.30	-9	9,489	-0.09%
2020/05/12	11	94.51	4	95.38	93.40	7	9,548	0.07%
2020/05/11	32	98.80	56	99.64	97.50	-24	9,540	-0.25%
2020/05/08	20	94.63	40.2	94.66	96.10	-20.2	9,189	-0.22%
2020/05/07	11	90.99	11	90.97	91.40	0	8,821	0.00%
2020/05/06	10	89.90	9	90.19	89.00	1	8,781	0.01%
2020/05/05	8	88.40	6	89.63	88.50	2	8,759	0.02%
2020/05/04	16	88.25	1	89.30	88.50	15	9,065	0.17%
2020/04/30	21	92.36	5	91.84	90.60	16	9,148	0.17%
2020/04/29	5	92.24	15	93.45	91.50	-10	9,139	-0.11%
2020/04/28	10	89.53	16	89.34	89.80	-6	8,958	-0.07%
2020/04/27	13	89.12	17	89.81	88.70	-4	9,014	-0.04%
2020/04/24	0	0.00	11.1	87.93	87.60	-11.1	8,918	-0.12%
2020/04/23	4	87.95	3	88.13	87.00	1	8,920	0.01%
2020/04/22	3	85.50	5.2	85.84	87.50	-2.2	8,959	-0.02%
2020/04/21	12	87.71	8	88.06	86.10	4	8,978	0.04%
2020/04/20	9	86.73	14	86.93	87.90	-5	9,018	-0.06%
2020/04/17	43	91.80	57	91.56	88.10	-14	8,971	-0.16%
2020/04/16	10	87.55	0	0.00	87.80	10	8,827	0.11%
2020/04/15	17	88.01	2	87.85	87.80	15	8,853	0.17%
2020/04/14	20	86.60	3	86.37	88.00	17	9,047	0.19%
2020/04/13	5	84.78	1	85.00	85.30	4	9,083	0.04%
2020/04/10	1	86.20	17.1	86.75	86.20	-16.1	9,123	-0.18%
2020/04/09	9	88.23	13	87.08	86.50	-4	9,195	-0.04%
2020/04/08	15	89.80	46.4	90.77	89.60	-31.4	9,340	-0.34%
2020/04/07	10	86.17	44	88.27	87.30	-34	9,232	-0.37%
2020/04/06	8	80.21	11	79.24	81.20	-3	9,085	-0.03%
2020/04/01	2	78.05	2	79.15	79.50	0	9,076	0.00%
2020/03/31	9	79.19	11	78.75	77.90	-2	9,050	-0.02%
2020/03/30	9	75.43	5.1	76.16	78.40	3.9	9,000	0.04%
2020/03/27	73	78.40	10	77.06	75.70	63	8,991	0.70%
2020/03/26	23	73.56	15	74.08	75.70	8	8,840	0.09%
2020/03/25	12	74.84	7	75.30	75.70	5	8,754	0.06%
2020/03/24	1	68.80	4	68.10	69.80	-3	8,674	-0.03%
2020/03/23	4	62.35	8	62.28	63.80	-4	8,641	-0.05%
2020/03/20	13	62.67	24	62.51	63.30	-11	8,804	-0.12%
2020/03/19	16	58.35	19	59.04	57.60	-3	8,700	-0.03%
2020/03/18	16	69.96	20	66.52	64.00	-4	8,591	-0.05%
2020/03/17	13	74.65	8.4	72.41	70.50	4.6	8,513	0.05%
2020/03/16	20	79.52	18	77.21	75.60	2	8,509	0.02%
2020/03/13	17	79.85	12	80.31	83.50	5	8,405	0.06%
2020/03/12	10	86.80	10	86.44	87.70	0	8,233	0.00%
2020/03/11	15	94.43	5	94.94	92.40	10	8,168	0.12%
2020/03/10	4	93.28	8	92.84	95.90	-4	8,272	-0.05%
2020/03/09	22	94.25	14	93.01	92.40	8	8,457	0.09%
2020/03/06	7	99.26	6	99.50	98.60	1	8,419	0.01%
2020/03/05	22	99.75	27	99.75	99.60	-5	8,434	-0.06%
2020/03/04	24.9	99.20	33	98.55	96.80	-8.1	8,409	-0.10%
2020/03/03	8	96.85	8	95.91	95.70	0	8,435	0.00%
2020/03/02	0	0.00	1	91.00	94.40	-1	8,804	-0.01%
2020/02/27	17	92.11	10	92.31	90.00	7	9,012	0.08%
2020/02/26	5	96.98	5	96.28	96.00	0	8,934	0.00%
2020/02/25	5	95.20	9	96.99	97.80	-4	8,892	-0.04%
2020/02/24	4	95.50	1	95.00	95.00	3	8,833	0.03%
2020/02/21	1	97.20	0	0.00	97.80	1	8,794	0.01%
2020/02/20	1	99.10	2	97.80	97.60	-1	8,782	-0.01%
2020/02/19	1	97.10	3	97.83	97.70	-2	8,733	-0.02%
2020/02/18	2	97.35	4	97.18	96.50	-2	8,702	-0.02%
2020/02/17	10	97.46	14	97.99	97.20	-4	8,639	-0.05%
2020/02/14	3	99.80	2	100.00	99.90	1	8,553	0.01%
2020/02/13	11	102.41	6	102.67	100.00	5	8,543	0.06%
2020/02/12	12	102.33	8	101.81	101.00	4	8,589	0.05%
2020/02/11	5	98.20	10	98.78	99.70	-5	8,629	-0.06%
2020/02/10	12	97.00	2	97.15	95.40	10	8,773	0.11%
2020/02/07	16	100.00	2	99.60	97.00	14	9,047	0.15%
2020/02/06	5	99.24	21	99.18	100.50	-16	9,113	-0.18%
2020/02/05	26	99.46	38	99.77	97.80	-12	9,034	-0.13%
2020/02/04	17	96.42	11	96.50	96.40	6	8,705	0.07%
2020/02/03	17	92.69	8	89.75	94.90	9	8,610	0.10%
2020/01/31	7	89.54	40	90.45	91.20	-33	8,511	-0.39%
2020/01/30	10	88.36	7	88.54	87.30	3	8,531	0.04%
2020/01/20	4	95.08	2	95.05	96.90	2	8,456	0.02%
2020/01/17	1	94.50	1	94.80	94.50	0	8,431	0.00%
2020/01/16	8	94.54	6	95.23	95.30	2	8,427	0.02%
2020/01/15	9	96.00	12	96.32	95.80	-3	8,401	-0.04%
2020/01/14	5	94.58	9	94.47	95.20	-4	8,835	-0.05%
2020/01/13	8	90.70	12	90.50	90.70	-4	9,053	-0.04%
2020/01/10	15	90.17	12	89.40	89.30	3	9,268	0.03%
2020/01/09	3	91.07	5	91.84	91.80	-2	9,510	-0.02%
2020/01/08	33	93.07	14	91.81	90.20	19	10,031	0.19%
2020/01/07	8	99.21	6	98.73	97.60	2	10,026	0.02%
2020/01/06	15	101.53	5	101.10	100.00	10	10,400	0.10%
2020/01/03	25	102.32	5	103.90	101.50	20	10,881	0.18%
2020/01/02	9	104.39	10	104.10	105.00	-1	11,064	-0.01%
2019/12/31	1	99.60	1	99.50	99.50	0	10,948	0.00%
2019/12/30	8	99.68	0	0.00	99.00	8	11,076	0.07%
2019/12/27	1	101.00	3	102.50	101.50	-2	11,597	-0.02%
2019/12/26	2	99.85	2	100.25	100.00	0	11,658	0.00%
2019/12/25	2	100.50	4	100.08	100.00	-2	11,688	-0.02%
2019/12/24	6	98.78	4	99.13	98.30	2	11,747	0.02%
2019/12/23	2	99.90	8	104.38	99.90	-6	11,804	-0.05%
2019/12/20	12	105.75	11	103.95	103.50	1	11,897	0.01%
2019/12/19	13	106.19	9	104.56	105.50	4	12,162	0.03%
2019/12/18	20	108.43	17	107.41	106.00	3	12,220	0.02%
2019/12/17	31.3	108.71	22	109.05	109.50	9.3	12,325	0.08%
2019/12/16	12	104.58	8	104.50	104.50	4	12,218	0.03%
2019/12/13	3	106.17	9	105.61	104.50	-6	12,755	-0.05%
2019/12/12	8.3	103.61	9	104.83	104.50	-0.8	13,105	-0.01%
2019/12/11	14	104.11	16	104.56	104.00	-2	13,238	-0.02%
2019/12/10	6	102.25	3	102.33	102.00	3	13,436	0.02%
2019/12/09	3	104.67	10	104.00	103.50	-7	13,574	-0.05%
2019/12/06	3	105.17	4	106.00	105.50	-1	13,831	-0.01%
2019/12/05	20	106.68	16	104.53	104.00	4	14,405	0.03%
2019/12/04	13	109.73	13	108.42	107.50	0	14,663	0.00%
2019/12/03	16	106.78	12	107.63	108.50	4	14,865	0.03%
2019/12/02	25	108.42	40	106.00	106.00	-15	15,401	-0.10%
2019/11/29	26	112.38	15	111.67	111.50	11	15,404	0.07%
2019/11/28	35	115.11	82	114.32	112.00	-47	15,298	-0.31%
2019/11/27	23	111.00	23	110.74	111.00	0	14,921	0.00%
2019/11/26	2	102.75	2	105.50	108.50	0	14,529	0.00%
2019/11/25	10	98.90	2	99.40	98.90	8	14,310	0.06%
2019/11/22	10	94.20	0	0.00	97.40	10	14,415	0.07%
2019/11/20	10	93.20	0	0.00	94.20	10	14,664	0.07%
2019/11/19	1	98.00	0	0.00	97.50	1	14,688	0.01%
2019/11/18	2	101.00	1	103.00	101.00	1	14,718	0.01%
2019/11/15	0	0.00	1	102.50	99.90	-1	14,824	-0.01%
2019/11/14	1	101.00	0	0.00	101.00	1	14,868	0.01%
2019/11/12	1	97.00	5	97.40	98.10	-4	15,137	-0.03%
2019/11/11	14	105.18	132	104.47	103.00	-118	15,473	-0.76%	大賣/鉅額交易
2019/11/08	22	110.55	17	109.24	108.50	5	15,364	0.03%
2019/11/07	46	111.55	21	110.64	109.50	25	15,210	0.16%
2019/11/06	143.2	118.03	88	116.45	115.00	55.2	15,132	0.36%	大買/
2019/11/05	9	120.06	16	121.53	124.00	-7	14,872	-0.05%
2019/11/04	34.3	115.10	3	115.00	115.00	31.3	14,941	0.21%
2019/11/01	6	112.50	1	112.50	114.50	5	15,078	0.03%
2019/10/31	5	109.10	7	109.79	108.50	-2	15,118	-0.01%
2019/10/30	2	110.25	17	110.38	112.00	-15	15,199	-0.10%
2019/10/29	14	109.04	16	110.59	109.50	-2	15,252	-0.01%
2019/10/28	8	116.69	10	118.50	116.50	-2	15,252	-0.01%
2019/10/25	2	113.75	6	114.33	113.50	-4	15,235	-0.03%
2019/10/24	2	115.50	84	114.96	115.50	-82	15,301	-0.54%
2019/10/23	22	116.73	1	115.00	115.00	21	15,372	0.14%
2019/10/22	40	118.28	46	119.75	119.00	-6	15,430	-0.04%
2019/10/21	58	108.41	174	110.15	113.00	-116	15,094	-0.77%	大賣/鉅額交易
2019/10/18	38	110.07	36	109.51	108.00	2	15,045	0.01%
2019/10/17	25	103.50	45	104.21	110.00	-20	15,039	-0.13%
2019/10/16	88	108.03	24	107.67	100.50	64	14,737	0.43%
2019/10/15	25	106.50	44	105.99	106.00	-19	14,272	-0.13%
2019/10/14	16	107.50	24	107.42	107.50	-8	14,100	-0.06%
2019/10/09	191	95.79	48.1	97.91	100.50	142.9	13,740	1.04%	大買/鉅額交易
2019/10/08	102	89.49	44	91.13	91.40	58	13,266	0.44%	大買/
2019/10/07	33	87.78	27	88.70	88.70	6	13,351	0.04%
2019/10/04	11	88.10	11	87.96	87.60	0	13,312	0.00%
2019/10/03	34	89.34	34	88.31	88.30	0	13,326	0.00%
2019/10/02	9	85.16	9	85.48	85.80	0	12,862	0.00%
2019/10/01	12	84.38	13	84.63	84.70	-1	12,819	-0.01%
2019/09/27	29	83.16	28	82.58	83.90	1	12,934	0.01%
2019/09/26	12	84.37	12	84.00	84.40	0	12,980	0.00%
2019/09/25	14	82.68	14	83.42	83.90	0	12,975	0.00%
2019/09/24	23	85.06	46	83.61	82.60	-23	13,061	-0.18%
2019/09/23	28	87.69	15	87.43	87.50	13	12,912	0.10%
2019/09/20	30	87.18	35	87.05	87.30	-5	13,227	-0.04%
2019/09/19	15	86.05	14	86.50	86.60	1	13,442	0.01%
2019/09/18	47	86.26	37	87.36	86.00	10	13,397	0.07%
2019/09/17	30	86.85	47	85.17	85.40	-17	12,890	-0.13%
2019/09/16	29	82.36	31	83.38	84.00	-2	12,510	-0.02%
2019/09/12	99	82.56	65	82.22	82.00	34	12,372	0.27%
2019/09/11	19	82.07	22	81.02	80.50	-3	12,101	-0.02%
2019/09/10	22	80.80	5	81.32	81.20	17	11,925	0.14%
2019/09/09	20	81.47	32	81.68	83.00	-12	11,628	-0.10%
2019/09/06	79	79.80	85.4	78.54	78.00	-6.4	10,977	-0.06%
2019/09/05	20.4	76.90	16	77.11	76.20	4.4	10,564	0.04%
2019/09/04	26	72.95	43	74.30	77.10	-17	10,169	-0.17%
2019/09/03	9	70.60	18	70.55	70.10	-9	9,589	-0.09%
2019/09/02	6	68.45	3	68.40	68.70	3	9,455	0.03%
2019/08/30	8	68.38	8	67.49	67.00	0	9,453	0.00%
2019/08/28	5	66.04	9	65.11	65.90	-4	9,688	-0.04%
2019/08/26	12	66.08	3	65.93	66.00	9	9,649	0.09%
2019/08/23	11	69.73	1	69.50	69.50	10	9,512	0.11%
2019/08/22	5	72.10	3	71.67	71.50	2	9,384	0.02%
2019/08/21	15	70.53	6	70.72	71.40	9	9,339	0.10%
2019/08/20	8	72.10	10	71.35	70.50	-2	9,302	-0.02%
2019/08/19	3	70.83	1	71.10	70.80	2	9,206	0.02%
2019/08/16	26	70.97	15	70.74	70.10	11	9,176	0.12%
2019/08/15	63	71.77	22	71.62	71.20	41	9,143	0.45%
2019/08/14	12	75.11	35	75.23	74.20	-23	9,003	-0.26%
2019/08/13	1	72.00	7	71.83	71.30	-6	8,675	-0.07%
2019/08/12	1	71.30	51	71.51	71.10	-50	8,647	-0.58%
2019/08/08	9	70.64	12	71.09	71.40	-3	8,592	-0.03%
2019/08/07	71	69.56	3	69.30	69.90	68	8,444	0.81%
2019/08/06	62	67.15	65	68.06	69.20	-3	8,398	-0.04%
2019/08/05	7	68.81	90	71.00	66.80	-83	8,224	-1.01%
2019/08/02	2	71.10	1	72.00	72.70	1	8,045	0.01%
2019/08/01	9	71.64	6	72.40	73.50	3	7,985	0.04%
2019/07/31	0.2	71.00	1	70.50	71.00	-0.8	7,850	-0.01%
2019/07/30	1	71.00	2	70.90	71.70	-1	7,746	-0.01%
2019/07/29	8	73.60	0	0.00	73.80	8	7,627	0.10%
2019/07/26	9	74.02	10.7	74.01	74.30	-1.7	7,588	-0.02%
2019/07/25	9	72.99	19	73.83	74.60	-10	7,550	-0.13%
2019/07/24	12.4	73.54	5	73.52	72.80	7.4	7,436	0.10%
2019/07/23	8	74.31	8	74.55	72.80	0	7,315	0.00%
2019/07/22	13	73.25	9	74.11	74.00	4	7,166	0.06%
2019/07/19	15.4	71.46	20	71.51	72.40	-4.7	6,836	-0.07%
2019/07/17	27	70.08	23	69.72	69.00	4	6,507	0.06%
2019/07/16	7	69.36	3	69.60	68.50	4	6,374	0.06%
2019/07/15	6	70.63	4	69.65	69.80	2	6,340	0.03%
2019/07/12	8	72.06	1	71.70	72.00	7	6,566	0.11%
2019/07/11	4	71.48	1	74.00	72.50	3	6,451	0.05%
2019/07/10	1	67.20	5	67.80	68.40	-4	6,067	-0.07%
2019/07/09	7	67.94	5	67.50	67.50	2	5,994	0.03%
2019/07/08	9	65.39	3	66.50	66.40	6	5,837	0.10%
2019/07/05	3	64.10	5	65.18	65.10	-2	5,746	-0.03%
2019/07/04	6	64.77	4	64.15	64.00	2	5,678	0.04%
2019/07/03	5	66.54	13	66.12	65.00	-8	5,522	-0.14%
2019/07/02	8	65.01	7	65.16	66.00	1	5,438	0.02%
2019/07/01	4	66.25	6	65.68	65.60	-2	5,352	-0.04%
2019/06/28	3	64.50	6	64.60	64.50	-3	5,160	-0.06%
2019/06/27	27	63.13	29	63.38	65.00	-2	5,060	-0.04%
2019/06/26	20	59.94	29	60.72	60.20	-9	4,783	-0.19%
2019/06/25	5	56.78	10	57.33	57.10	-5	4,876	-0.10%
2019/06/24	1	56.80	8	56.98	57.40	-7	5,093	-0.14%
2019/06/21	25	56.95	16	56.89	56.10	9	5,048	0.18%
2019/06/20	4	56.00	4	56.30	56.60	0	4,983	0.00%
2019/06/18	4	53.20	4	53.23	53.00	0	4,947	0.00%
2019/06/14	11	51.86	2	52.40	52.00	9	5,048	0.18%
2019/06/13	6	53.00	7	52.17	53.00	-1	5,187	-0.02%
2019/06/12	20	52.65	17	52.42	52.10	3	5,480	0.05%
2019/06/11	22	51.31	0	0.00	52.10	22	5,405	0.41%
2019/06/10	11	51.46	9	51.37	51.50	2	5,338	0.04%
2019/06/06	16	49.67	13	50.04	50.80	3	5,275	0.06%
2019/06/05	18	49.97	13	50.84	49.95	5	5,209	0.10%
2019/06/04	46	48.60	9	48.31	48.55	37	5,016	0.74%
2019/06/03	0	0.00	6	47.66	48.15	-6	4,902	-0.12%
2019/05/30	5	42.37	0	0.00	42.50	5	4,751	0.11%
2019/05/28	0	0.00	2	41.80	41.90	-2	4,771	-0.04%
2019/05/27	2	41.23	0	0.00	41.35	2	4,812	0.04%
2019/05/24	0	0.00	3	41.85	41.50	-3	4,878	-0.06%
2019/05/23	4	40.95	4	40.64	41.25	0	4,893	0.00%
2019/05/22	4	42.63	4	42.49	41.80	0	4,936	0.00%
2019/05/21	2	42.20	0	0.00	42.20	2	5,003	0.04%
2019/05/20	4	40.93	2	41.13	41.40	2	5,012	0.04%
2019/05/17	1	44.00	7	43.74	43.80	-6	5,016	-0.12%
2019/05/13	0	0.00	4	48.85	47.80	-4	5,543	-0.07%
2019/05/10	0	0.00	2	50.80	51.00	-2	5,558	-0.04%
2019/05/09	2	51.20	1	51.20	50.40	1	5,544	0.02%
2019/05/07	0	0.00	1	51.00	51.20	-1	5,530	-0.02%
2019/05/06	2	51.00	0	0.00	50.70	2	5,630	0.04%
2019/05/02	0	0.00	2	52.80	53.00	-2	5,637	-0.04%
2019/04/24	0	0.00	1	53.40	52.90	-1	5,765	-0.02%
2019/04/23	1	53.50	2	53.70	53.50	-1	5,780	-0.02%
2019/04/22	2	54.10	10	54.00	54.00	-8	5,789	-0.14%
2019/04/18	13	54.90	1	56.50	53.70	12	5,847	0.21%
2019/04/17	8	52.76	15	52.80	52.70	-7	5,583	-0.13%
2019/04/16	15	52.60	15	52.60	52.70	0	5,734	0.00%
2019/04/15	15	52.50	15	52.60	53.00	0	5,824	0.00%
2019/04/12	16	53.33	15	51.70	52.00	1	5,956	0.02%
2019/04/11	16	54.54	15	53.00	53.10	1	6,111	0.02%
2019/04/10	17	54.52	16	53.91	54.00	1	6,532	0.02%
2019/04/09	17	54.62	16	53.64	54.00	1	7,067	0.01%
2019/04/08	18	54.56	23	54.64	54.30	-5	7,208	-0.07%
2019/04/03	21	53.91	24	53.14	53.30	-3	7,461	-0.04%
2019/04/02	2	54.50	2	55.05	54.30	0	7,776	0.00%
2019/04/01	13	55.37	2	54.60	54.00	11	7,759	0.14%
2019/03/29	15	54.46	3	54.33	54.00	12	7,666	0.16%
2019/03/28	39	54.91	51	55.30	52.80	-12	7,511	-0.16%
2019/03/27	3	52.20	8	52.30	53.90	-5	7,012	-0.07%
2019/03/26	2	49.00	0	0.00	49.00	2	6,655	0.03%
2019/03/25	1	49.00	0	0.00	48.45	1	6,643	0.02%
2019/03/22	1	50.10	2	50.00	49.90	-1	6,623	-0.02%
2019/03/21	2	48.80	8	48.88	48.85	-6	6,491	-0.09%
2019/03/20	5	49.60	20	48.90	48.80	-15	6,638	-0.23%
2019/03/19	4	49.15	2	49.05	49.05	2	6,655	0.03%
2019/03/18	1	49.00	22	48.50	48.70	-21	6,553	-0.32%
2019/03/15	4	48.95	4	49.06	47.50	0	6,382	0.00%
2019/03/14	2	46.70	1	46.35	46.25	1	6,063	0.02%
2019/03/12	1	46.60	0	0.00	46.00	1	6,160	0.02%
2019/03/07	20	45.10	46	46.22	45.40	-26	6,448	-0.40%
2019/03/06	10	46.85	0	0.00	46.80	10	6,502	0.15%
2019/03/05	1	47.05	1	47.60	47.50	0	6,528	0.00%
2019/02/27	11	47.01	48	46.88	46.90	-37	6,590	-0.56%
2019/02/26	5	48.35	5	48.22	47.80	0	6,617	0.00%
2019/02/25	2	47.80	3	48.00	47.80	-1	6,610	-0.02%
2019/02/22	1	48.00	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.25	20	47.54	48.45	-19	6,544	-0.29%
2019/02/20	26	49.25	21	48.66	47.95	5	6,498	0.08%
2019/02/19	15	48.14	0	0.00	48.00	15	6,403	0.23%
2019/02/18	3	48.05	8	47.94	47.60	-5	6,414	-0.08%
2019/02/15	22	49.60	6	48.93	47.55	16	6,359	0.25%
2019/02/14	0	0.00	20	46.43	46.75	-20	6,030	-0.33%
2019/02/13	2	46.60	3	46.32	46.10	-1	5,949	-0.02%
2019/02/12	50	45.43	40	45.95	46.20	10	5,884	0.17%
2019/02/11	0	0.00	2	44.00	44.55	-2	5,769	-0.03%
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.00	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.20	0	0.00	44.10	1	5,802	0.02%
2019/01/25	4	44.40	4	44.25	44.15	0	5,810	0.00%
2019/01/24	12	43.56	0	0.00	43.40	12	5,742	0.21%
2019/01/23	5	43.00	4	43.28	43.30	1	5,746	0.02%
2019/01/21	5	42.25	1	42.20	42.90	4	5,709	0.07%
2019/01/18	0	0.00	1	42.75	42.95	-1	5,604	-0.02%
2019/01/17	16	43.45	25	43.60	43.05	-9	5,601	-0.16%
2019/01/16	4	44.83	0	0.00	44.40	4	5,581	0.07%
2019/01/15	1	44.80	0	0.00	44.95	1	5,569	0.02%
2019/01/14	2	45.35	12	45.32	44.70	-10	5,556	-0.18%
2019/01/11	34	46.03	51	45.53	45.25	-17	5,558	-0.31%
2019/01/10	32	46.37	27	45.65	45.50	5	5,491	0.09%
2019/01/09	32	45.61	4	45.90	45.10	28	5,407	0.52%
2019/01/08	39	45.62	7	45.73	45.70	32	5,307	0.60%
2019/01/07	7	44.76	42	46.33	44.15	-35	5,135	-0.68%
2019/01/04	51	44.28	8	43.99	45.00	43	5,047	0.85%
2019/01/03	9	46.60	7	47.01	45.85	2	4,916	0.04%
2019/01/02	46	48.72	22	48.40	48.50	24	4,756	0.50%
2018/12/28	21	47.20	28	46.93	47.90	-7	4,319	-0.16%
2018/12/27	18	43.95	9	43.95	43.90	9	3,808	0.24%
2018/12/26	52	45.43	44	45.19	42.00	8	3,655	0.22%
2018/12/25	3	42.18	8	43.15	44.85	-5	3,311	-0.15%
2018/12/24	1	40.40	10	40.82	41.75	-9	2,931	-0.31%
2018/12/21	0	0.00	2	38.15	39.40	-2	2,892	-0.07%
2018/12/20	5	39.25	4	39.16	38.50	1	2,885	0.03%
2018/12/19	1	40.30	3	40.43	40.15	-2	2,911	-0.07%
2018/12/18	10	40.70	1	41.20	40.25	9	2,911	0.31%
2018/12/17	4	41.66	63	41.83	41.80	-59	2,892	-2.04%
2018/12/14	2	42.28	0	0.00	41.85	2	2,893	0.07%
2018/12/13	10	43.22	10	43.02	43.00	0	2,877	0.00%
2018/12/12	9	41.93	7	42.00	42.45	2	2,716	0.07%
2018/12/10	1	39.15	1	39.30	39.40	0	2,707	0.00%
2018/12/07	0	0.00	1	40.00	39.90	-1	2,766	-0.04%
2018/12/06	2	41.00	0	0.00	39.50	2	2,882	0.07%
2018/12/04	3	42.20	2	42.80	41.80	1	2,842	0.04%
2018/12/03	1	41.45	4	41.94	42.45	-3	2,839	-0.11%
2018/11/30	7	41.40	4	41.88	40.25	3	2,770	0.11%
2018/11/29	0	0.00	4	39.60	40.40	-4	2,639	-0.15%
2018/11/28	1	38.35	5	38.45	38.60	-4	2,650	-0.15%
2018/11/27	1	38.00	8	37.86	37.95	-7	2,627	-0.27%
2018/11/23	18	37.27	10	36.30	36.15	8	2,564	0.31%
2018/11/22	2	37.45	0	0.00	36.50	2	2,519	0.08%
2018/11/19	0	0.00	1	36.50	36.55	-1	2,480	-0.04%
2018/11/16	4	36.48	3	36.55	36.10	1	2,479	0.04%
2018/11/15	4	36.89	0	0.00	36.20	4	2,482	0.16%
2018/11/14	1	38.90	2	38.38	38.00	-1	2,415	-0.04%
2018/11/12	0	0.00	4	39.30	39.20	-4	2,402	-0.17%
2018/11/08	4	41.70	1	41.40	40.15	3	2,469	0.12%
2018/11/06	1	41.60	5	41.35	41.00	-4	2,523	-0.16%
2018/11/05	7	40.59	0	0.00	40.90	7	2,478	0.28%
2018/11/02	0	0.00	3	40.20	40.30	-3	2,474	-0.12%
2018/11/01	5	39.55	3	40.23	39.80	2	2,459	0.08%
2018/10/31	3	38.20	2	38.20	38.40	1	2,464	0.04%
2018/10/30	2	36.58	0	0.00	36.80	2	2,458	0.08%
2018/10/29	4	36.20	0	0.00	36.20	4	2,473	0.16%
2018/10/26	2	36.75	1	35.65	35.90	1	2,504	0.04%
2018/10/25	1	36.55	1	36.50	36.50	0	2,539	0.00%
2018/10/19	1	39.85	2	40.60	42.45	-1	2,701	-0.04%
2018/10/18	1	40.95	1	40.35	40.45	0	2,745	0.00%
2018/10/15	0	0.00	3	40.10	40.00	-3	3,010	-0.10%
2018/10/12	0	0.00	22	37.58	39.30	-22	3,074	-0.72%
2018/10/11	5	37.80	11	37.85	37.50	-6	3,112	-0.19%
2018/10/09	0	0.00	8	41.40	41.65	-8	3,142	-0.25%
2018/10/08	1	42.85	1	42.75	42.75	0	3,154	0.00%
2018/10/05	2	44.10	4	44.00	43.55	-2	3,258	-0.06%
2018/10/04	0	0.00	4	46.25	46.20	-4	3,325	-0.12%
2018/10/03	1	48.15	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	2	49.15	49.40	-2	3,436	-0.06%
2018/09/27	1	49.35	1.1	49.04	48.75	-0.1	3,577	0.00%
2018/09/26	1.1	49.96	5	50.50	49.40	-4	3,633	-0.11%
2018/09/19	2	48.65	0	0.00	47.70	2	4,123	0.05%
2018/09/18	1	48.20	1	48.30	48.55	0	4,365	0.00%
2018/09/14	1	48.55	1	48.50	48.70	0	4,592	0.00%
2018/09/12	13	46.45	7	46.26	45.70	6	4,871	0.12%
2018/09/11	0	0.00	8	50.56	50.50	-8	4,994	-0.16%
2018/09/10	2	50.50	4	50.85	49.55	-2	5,604	-0.04%
2018/09/07	0	0.00	2	55.20	54.50	-2	6,257	-0.03%
2018/09/06	2	56.25	0	0.00	56.30	2	6,334	0.03%
2018/09/04	15	58.41	2	58.50	57.90	13	6,611	0.20%
2018/08/31	2	57.30	0	0.00	57.50	2	6,616	0.03%
2018/08/30	0	0.00	9	58.42	58.00	-9	6,861	-0.13%
2018/08/29	6	57.57	1	57.90	58.00	5	6,964	0.07%
2018/08/28	4	58.08	0	0.00	57.60	4	7,024	0.06%
2018/08/27	0	0.00	1	57.20	57.60	-1	7,060	-0.01%
2018/08/23	2	56.55	0	0.00	56.80	2	7,142	0.03%
2018/08/22	1	57.80	0	0.00	57.80	1	7,151	0.01%
2018/08/20	1	55.50	1	56.40	55.60	0	7,213	0.00%
2018/08/17	1	57.40	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	56.30	1	55.80	56.80	2	7,284	0.03%
2018/08/15	0	0.00	1	58.60	57.40	-1	7,251	-0.01%
2018/08/14	3	56.87	3	56.53	59.00	0	7,260	0.00%
2018/08/13	1	54.00	107	56.50	55.10	-106	7,271	-1.46%	大賣/鉅額交易
2018/08/10	6	59.03	2	58.90	58.70	4	7,230	0.06%
2018/08/08	2	61.45	5	61.18	60.40	-3	7,342	-0.04%
2018/08/07	5	61.62	50	61.25	61.00	-45	7,403	-0.61%
2018/08/06	1	60.50	0	0.00	60.60	1	7,457	0.01%
2018/08/03	2	60.20	2	60.25	60.30	0	7,509	0.00%
2018/08/02	2	59.85	2.1	59.96	60.20	-0.1	7,587	0.00%
2018/08/01	2	59.95	8	60.15	60.60	-6	7,627	-0.08%
2018/07/31	58	58.86	9	58.57	58.50	49	7,749	0.63%
2018/07/30	5	59.48	15	59.71	57.10	-10	7,696	-0.13%
2018/07/27	1	61.50	1	62.40	62.20	0	7,659	0.00%
2018/07/26	5	62.02	2	62.65	62.00	3	7,659	0.04%
2018/07/25	2	60.90	2	61.40	61.40	0	7,631	0.00%
2018/07/24	2	60.95	15	60.55	61.60	-13	7,564	-0.17%
2018/07/23	24.1	61.08	26	61.11	61.00	-2	7,538	-0.03%
2018/07/20	8	69.00	1	69.30	67.70	7	7,467	0.09%
2018/07/19	6	68.50	6	68.20	68.50	0	7,479	0.00%
2018/07/18	8	70.39	4	69.52	69.20	4	7,561	0.05%
2018/07/17	4	71.90	11	72.09	71.10	-7	7,634	-0.09%
2018/07/16	3	73.63	1	73.50	73.00	2	7,668	0.03%
2018/07/13	9	74.44	8	75.68	74.10	1	7,717	0.01%
2018/07/12	5	72.80	10	73.12	74.30	-5	7,777	-0.06%
2018/07/11	5	71.80	9	71.48	71.50	-4	7,951	-0.05%
2018/07/10	10	71.40	6	71.12	71.20	4	8,152	0.05%
2018/07/09	6	68.97	0	0.00	68.80	6	8,229	0.07%
2018/07/06	8	68.38	18	69.70	70.00	-10	8,437	-0.12%
2018/07/05	22	69.54	3	70.17	69.30	19	8,417	0.23%
2018/07/04	4	69.98	4	70.05	69.50	0	8,517	0.00%
2018/07/03	15	71.49	6	70.83	69.30	9	8,542	0.11%
2018/07/02	10	75.74	5	75.38	74.00	5	8,382	0.06%
2018/06/29	1	77.40	4	76.25	76.80	-3	8,241	-0.04%
2018/06/28	16	76.08	15	76.49	75.00	1	8,087	0.01%
2018/06/27	55	76.85	66	77.25	75.20	-11	7,997	-0.14%
2018/06/26	28	73.16	27	73.81	73.30	1	7,753	0.01%
2018/06/25	70	75.80	37	75.12	74.00	33	7,689	0.43%
2018/06/22	103	76.57	38	76.92	74.60	65	7,564	0.86%	大買/
2018/06/21	5	72.20	64	72.58	74.50	-59	7,364	-0.80%
2018/06/20	82	71.34	44	71.73	70.10	38	7,220	0.53%
2018/06/19	47	78.61	31	77.62	75.80	16	6,988	0.23%
2018/06/15	54	77.35	51	75.44	78.70	3	6,386	0.05%
2018/06/14	11	72.11	8	72.70	71.60	3	5,697	0.05%
2018/06/13	31	72.65	25	71.80	72.80	6	5,649	0.11%
2018/06/12	14	69.16	6	69.42	68.80	8	5,449	0.15%
2018/06/11	7	68.04	0	0.00	67.80	7	5,399	0.13%
2018/06/08	9	69.54	3	69.30	69.10	6	5,381	0.11%
2018/06/07	62	72.08	3	71.20	70.40	59	5,354	1.10%
2018/06/06	0	0.00	2	68.00	68.80	-2	5,211	-0.04%
2018/06/05	0	0.00	3	68.10	66.70	-3	5,110	-0.06%
2018/06/04	4	67.80	0	0.00	67.40	4	5,120	0.08%
2018/06/01	0	0.00	6	67.25	67.30	-6	5,098	-0.12%
2018/05/31	1	65.30	1	66.30	66.00	0	5,079	0.00%
2018/05/30	1	64.60	0	0.00	65.50	1	5,094	0.02%
2018/05/29	6	66.27	1	66.90	66.30	5	5,095	0.10%
2018/05/28	5	67.10	11	67.56	67.70	-6	5,067	-0.12%
2018/05/22	3	64.80	0	0.00	64.20	3	5,011	0.06%
2018/05/21	20	64.00	23	65.00	64.80	-3	5,012	-0.06%
2018/05/17	26	63.61	26	64.11	63.60	0	5,028	0.00%
2018/05/16	1	63.70	0	0.00	63.40	1	5,027	0.02%
2018/05/15	26	67.42	21	68.46	65.70	5	5,024	0.10%
2018/05/14	3	68.80	1	68.90	68.00	2	5,097	0.04%
2018/05/11	21	68.74	21	68.97	67.50	0	5,060	0.00%
2018/05/10	10	68.29	9	68.71	68.60	1	5,084	0.02%
2018/05/09	16	68.13	26	68.31	67.20	-10	5,131	-0.19%
2018/05/08	11	67.95	13	67.72	67.10	-2	5,160	-0.04%
2018/05/07	0	0.00	4	64.88	64.60	-4	5,373	-0.07%
2018/05/04	11	64.72	5	64.80	64.00	6	5,382	0.11%
2018/05/03	1	62.80	0	0.00	62.50	1	5,331	0.02%
2018/04/30	1	61.30	2	62.00	62.20	-1	5,457	-0.02%
2018/04/26	1	60.10	1	60.10	59.70	0	5,516	0.00%
2018/04/25	3	62.43	6	61.75	62.50	-3	5,500	-0.05%
2018/04/24	11	62.27	11	61.69	61.90	0	5,534	0.00%
2018/04/23	18	66.04	30.2	65.60	65.10	-12.2	5,446	-0.22%
2018/04/20	7	68.86	6	68.88	68.80	1	5,457	0.02%
2018/04/19	10	72.43	2	72.00	72.00	8	5,521	0.14%
2018/04/18	9	71.99	18	72.10	72.60	-9	5,457	-0.16%
2018/04/17	36	74.31	19	73.98	71.00	17	5,323	0.32%
2018/04/16	5.2	72.21	14	72.18	73.90	-8.9	5,120	-0.17%
2018/04/13	7	69.89	1	69.40	69.50	6	5,003	0.12%
2018/04/12	23	68.77	25	68.42	68.10	-2	4,916	-0.04%
2018/04/11	1	65.70	2	65.30	65.60	-1	4,770	-0.02%
2018/04/10	37	67.42	35	66.45	65.20	2	4,870	0.04%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/04/03	0	0.00	1	60.20	59.70	-1	4,918	-0.02%
2018/03/31	0	61.00	2	60.95	60.60	-2	5,078	-0.04%
2018/03/29	11	62.79	4	62.33	61.90	7	5,457	0.13%
2018/03/28	5	62.04	5	61.88	62.80	0	5,551	0.00%
2018/03/27	3	62.90	2	62.90	62.40	1	5,731	0.02%
2018/03/26	2	62.70	0	0.00	62.60	2	5,896	0.03%
2018/03/23	0	0.00	4	62.50	63.20	-4	6,013	-0.07%
2018/03/20	2	63.50	4	63.95	64.90	-2	6,685	-0.03%
2018/03/19	6	63.80	157	63.61	63.60	-151	6,963	-2.17%	大賣/鉅額交易
2018/03/16	3	66.07	3	66.70	65.60	0	7,111	0.00%
2018/03/15	6	67.77	2	68.20	67.30	4	7,364	0.05%
2018/03/14	7	68.21	10	67.43	67.30	-3	7,818	-0.04%
2018/03/13	2	67.80	2	67.60	67.60	0	8,097	0.00%
2018/03/12	5	66.98	2	66.35	66.80	3	8,360	0.04%
2018/03/09	1	64.70	4	64.10	64.50	-3	8,627	-0.03%
2018/03/08	0	0.00	2	64.30	64.20	-2	9,055	-0.02%
2018/03/07	1	63.40	0	0.00	62.00	1	9,434	0.01%
2018/03/06	1	64.20	1	63.10	63.00	0	9,910	0.00%
2018/03/05	3	64.13	1	63.70	63.50	2	10,312	0.02%
2018/03/02	0	0.00	1	66.60	66.00	-1	10,928	-0.01%
2018/02/27	0	0.00	14	68.90	67.90	-14	11,471	-0.12%
2018/02/26	14	68.50	1	69.00	67.80	13	12,192	0.11%
2018/02/23	2	69.30	4	68.13	68.20	-2	12,693	-0.02%
2018/02/22	3	68.53	15	68.40	68.00	-12	12,907	-0.09%
2018/02/21	16	65.13	0	0.00	67.80	16	12,973	0.12%
2018/02/12	1	63.00	0	0.00	63.20	1	13,107	0.01%
2018/02/09	1	60.50	27	60.60	63.10	-26	13,187	-0.20%
2018/02/08	0	0.00	1	62.60	64.00	-1	13,132	-0.01%
2018/02/07	1	66.70	4	68.10	66.70	-3	13,079	-0.02%
2018/02/06	7	67.26	3	67.17	65.30	4	13,028	0.03%
2018/02/05	1	71.20	0	0.00	72.50	1	12,926	0.01%
2018/02/02	5	73.10	0	0.00	73.10	5	12,932	0.04%
2018/02/01	1	74.40	8	73.90	73.90	-7	12,910	-0.05%
2018/01/31	2	72.35	14	72.66	72.50	-12	12,812	-0.09%
2018/01/30	28	73.60	36	74.04	71.60	-8	12,766	-0.06%
2018/01/29	2	69.10	2	69.50	69.80	0	12,415	0.00%
2018/01/26	2	69.30	2	69.70	69.60	0	12,561	0.00%
2018/01/25	4	68.80	6	68.88	69.70	-2	12,866	-0.02%
2018/01/24	4	68.83	0	0.00	68.70	4	12,819	0.03%
2018/01/23	0	0.00	1	70.50	70.20	-1	12,762	-0.01%
2018/01/22	6	71.33	6	71.17	71.50	0	12,869	0.00%
2018/01/19	0	0.00	1	70.80	70.80	-1	12,893	-0.01%
2018/01/18	3	72.40	2	72.65	70.10	1	13,001	0.01%
2018/01/17	2	72.15	8	71.95	72.30	-6	13,148	-0.05%
2018/01/16	2	72.15	5	72.94	71.30	-3	13,100	-0.02%
2018/01/15	32	71.99	5	69.98	71.70	27	12,963	0.21%
2018/01/12	2	68.25	1	68.30	68.50	1	12,811	0.01%
2018/01/11	1	68.50	2	68.35	67.90	-1	12,812	-0.01%
2018/01/10	3	67.67	2	67.80	67.40	1	12,790	0.01%
2018/01/09	4	68.93	0	0.00	68.80	4	12,750	0.03%
2018/01/08	2	72.70	1	71.70	71.90	1	12,615	0.01%
2018/01/05	2	74.05	6	74.38	73.60	-4	12,565	-0.03%
2018/01/04	10	73.21	1	73.40	73.20	9	12,503	0.07%
2018/01/03	8	73.11	21	73.54	74.50	-13	12,357	-0.11%
2018/01/02	1	67.40	3	67.83	69.10	-2	12,118	-0.02%