宏捷科 (8086)-元大-信義券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	0.2	103.00	102.50	-0.2	2,367	-0.01%
2024/12/13	2.1	98.90	2	98.90	96.60	0.1	2,338	0.00%
2024/12/11	0	0.00	1	101.50	101.50	-1	2,339	-0.04%
2024/12/09	1	103.00	0	0.00	103.00	1	2,376	0.04%
2024/12/06	3	103.18	1	101.00	102.00	2	2,405	0.08%
2024/12/05	0	106.50	0	0.00	105.00	0	2,369	0.00%
2024/12/04	22	110.45	29	109.59	106.50	-7	2,341	-0.30%
2024/12/03	0	101.75	5	101.00	102.50	-5	2,194	-0.23%
2024/12/02	6	103.83	1	105.00	103.50	5	2,187	0.23%
2024/11/28	2	99.70	2	100.20	98.40	0	2,482	0.00%
2024/11/22	2	100.50	2	100.75	101.00	0	2,478	0.00%
2024/11/21	0	0.00	2	96.00	99.40	-2	2,447	-0.08%
2024/11/15	2	95.40	2	95.30	94.80	0	2,418	0.00%
2024/11/14	2	97.70	2	95.00	94.60	0	2,435	0.00%
2024/11/13	2	99.01	2	101.00	98.30	0	2,413	0.00%
2024/11/12	1	99.90	1	97.30	96.10	0	2,342	0.00%
2024/11/07	2	92.75	2	93.15	93.30	0	2,295	0.00%
2024/11/05	2	88.85	1	90.00	90.20	1	2,322	0.04%
2024/11/04	1.1	93.68	1	91.90	91.80	0.1	2,358	0.00%
2024/10/30	1	92.80	0	0.00	92.40	1	2,419	0.04%
2024/10/28	1	95.09	1	94.60	93.80	0	2,444	0.00%
2024/10/24	0.1	98.68	0	0.00	98.40	0.1	2,450	0.00%
2024/10/23	0	100.50	0	0.00	100.50	0	2,433	0.00%
2024/10/22	0	101.00	0	0.00	101.50	0	2,440	0.00%
2024/10/18	0	0.00	4	102.50	101.00	-4	2,479	-0.16%
2024/10/17	2	103.00	0	0.00	103.00	2	2,518	0.08%
2024/10/16	1	104.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	3	108.50	107.50	-3	2,505	-0.12%
2024/09/26	3	108.17	7	107.14	107.00	-4	2,999	-0.13%
2024/09/25	7	108.79	3	108.00	107.50	4	3,049	0.13%
2024/09/24	6	105.83	0	0.00	107.00	6	3,120	0.19%
2024/09/20	1	106.00	1	103.00	103.00	0	3,090	0.00%
2024/09/19	6	104.17	5	104.50	105.00	1	3,098	0.03%
2024/09/16	2	105.00	0	0.00	105.00	2	3,139	0.06%
2024/09/12	2	100.00	4	101.00	101.00	-2	3,251	-0.06%
2024/09/11	3	99.23	3	99.30	98.10	0	3,311	0.00%
2024/09/10	2	97.40	5.1	97.25	98.00	-3.1	3,422	-0.09%
2024/09/09	0.2	98.95	0	0.00	99.50	0.2	3,443	0.01%
2024/09/06	0.1	101.00	0	102.00	100.50	0.1	3,567	0.00%
2024/09/04	0.1	104.50	1	102.00	102.50	-0.9	3,524	-0.03%
2024/09/03	1	115.00	0	0.00	111.50	1	3,487	0.03%
2024/09/02	5	117.20	2	117.75	115.00	3	3,453	0.09%
2024/08/30	6	117.00	1	115.04	115.00	5	3,382	0.15%
2024/08/29	0	108.50	2	106.00	113.00	-2	3,207	-0.06%
2024/08/27	2	103.00	0	0.00	102.50	2	3,147	0.06%
2024/08/26	0	104.00	0	0.00	103.50	0	3,162	0.00%
2024/08/23	0	0.00	1	104.00	104.50	-1	3,168	-0.03%
2024/08/20	0	0.00	1.2	105.90	105.00	-1.2	3,177	-0.04%
2024/08/16	0	0.00	4	104.63	105.00	-4	3,193	-0.13%
2024/08/14	1	103.00	0	0.00	102.50	1	3,185	0.03%
2024/08/13	1	101.00	1	100.50	101.00	0	3,182	0.00%
2024/08/12	5	99.50	0	0.00	100.00	5	3,185	0.16%
2024/08/09	0	0.00	2	99.00	98.20	-2	3,183	-0.06%
2024/08/07	0	0.00	0	97.10	99.30	0	3,177	0.00%
2024/08/06	0	0.00	1.3	93.59	93.70	-1.3	3,223	-0.04%
2024/08/05	1.2	95.01	0	0.00	95.00	1.2	3,199	0.04%
2024/08/02	2	103.50	0	0.00	105.50	2	3,190	0.06%
2024/08/01	2	108.50	2	110.00	111.00	0	3,179	0.00%
2024/07/30	1	111.50	0.1	107.50	111.50	0.9	3,220	0.03%
2024/07/29	0.1	113.00	0	0.00	110.50	0.1	3,214	0.00%
2024/07/26	1.2	115.83	0	0.00	114.50	1.2	3,241	0.04%
2024/07/22	0	118.00	0	0.00	118.50	0	3,259	0.00%
2024/07/16	2	137.25	0	0.00	135.50	2	3,179	0.06%
2024/07/12	0	135.50	0	0.00	135.50	0	3,196	0.00%
2024/07/11	0	0.00	1	139.00	138.00	-1	3,188	-0.03%
2024/07/10	0	0.00	0.1	140.00	140.50	-0.1	3,190	0.00%
2024/07/09	1	134.50	1.1	134.86	134.50	-0.1	3,157	0.00%
2024/07/08	1	137.50	0	0.00	138.50	1	3,131	0.03%
2024/07/05	1	142.50	0.4	142.50	142.50	0.6	3,102	0.02%
2024/07/03	3	143.83	8	145.44	140.50	-5	3,023	-0.17%
2024/07/02	0	0.00	0.4	140.00	140.50	-0.4	2,944	-0.01%
2024/07/01	2	138.50	0	0.00	139.00	2	3,100	0.06%
2024/06/21	0	0.00	1	141.50	141.50	-1	3,052	-0.03%
2024/06/19	1	136.00	1	141.50	136.00	0	3,070	0.00%
2024/06/18	1	138.00	0	140.00	138.00	1	3,049	0.03%
2024/06/17	0.5	137.26	2	137.25	137.50	-1.5	3,107	-0.05%
2024/06/14	5	132.50	10.3	131.24	130.00	-5.3	3,174	-0.17%
2024/06/13	3	130.50	1	131.50	131.00	2	3,199	0.06%
2024/06/12	1	123.00	0	0.00	122.50	1	3,122	0.03%
2024/06/07	0.2	122.09	0	0.00	122.50	0.2	3,252	0.00%
2024/06/06	0.1	125.00	0	0.00	124.00	0.1	3,331	0.00%
2024/06/05	0.1	127.00	0	0.00	126.00	0.1	3,419	0.00%
2024/06/04	1	130.99	1	130.50	129.50	0	3,501	0.00%
2024/05/31	0.1	127.50	0	0.00	125.50	0.1	3,784	0.00%
2024/05/30	0	127.50	0	0.00	127.00	0	4,116	0.00%
2024/05/24	0	0.00	0.3	129.00	130.00	-0.3	4,504	-0.01%
2024/05/22	1	132.50	1.2	132.08	132.50	-0.2	4,640	0.00%
2024/05/21	0.3	129.50	0	0.00	128.50	0.3	4,767	0.01%
2024/05/17	0.2	128.95	0.5	128.50	128.50	-0.3	5,354	-0.01%
2024/05/16	0.1	130.50	0	0.00	130.00	0.1	5,652	0.00%
2024/05/13	0	0.00	0.5	128.00	128.00	-0.5	5,957	-0.01%
2024/05/10	1.1	130.45	0	0.00	129.00	1.1	6,025	0.02%
2024/05/09	0	137.00	0	0.00	136.00	0	6,017	0.00%
2024/05/08	2	141.50	1	141.50	141.00	1	6,125	0.02%
2024/05/07	1.5	137.83	2	139.25	138.00	-0.5	6,160	-0.01%
2024/05/02	0	0.00	2	135.50	135.50	-2	6,131	-0.03%
2024/04/30	8	139.56	13	138.88	138.00	-5	6,128	-0.08%
2024/04/29	6	135.42	1	134.50	137.00	5	6,095	0.08%
2024/04/26	0	0.00	1	130.50	130.00	-1	6,101	-0.02%
2024/04/25	1	131.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/23	0.1	129.50	0	0.00	129.50	0.1	6,231	0.00%
2024/04/22	0.1	126.50	5	127.40	126.50	-4.9	6,254	-0.08%
2024/04/19	2	130.48	0	0.00	130.50	2	6,244	0.03%
2024/04/18	0	136.50	0	0.00	136.00	0	6,235	0.00%
2024/04/17	1.1	136.09	0	0.00	137.00	1.1	6,273	0.02%
2024/04/16	3.3	132.08	0	0.00	132.00	3.3	6,267	0.05%
2024/04/15	3.1	138.17	1	137.00	137.00	2.1	6,267	0.03%
2024/04/12	0.2	141.05	0	0.00	139.50	0.2	6,300	0.00%
2024/04/11	0.3	142.42	2	141.50	142.00	-1.7	6,385	-0.03%
2024/04/10	0.4	145.79	2	145.00	145.50	-1.6	6,613	-0.02%
2024/04/09	0.2	146.17	0	0.00	145.50	0.2	6,700	0.00%
2024/04/08	0.5	149.94	0	0.00	146.00	0.5	6,701	0.01%
2024/04/03	2	153.75	3	151.50	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	1	147.50	150.00	-1	6,505	-0.02%
2024/04/01	2.2	146.00	0.1	148.50	146.00	2.1	6,500	0.03%
2024/03/29	0	0.00	1	144.50	144.00	-1	6,539	-0.02%
2024/03/28	2.1	144.60	0	0.00	143.00	2.1	6,631	0.03%
2024/03/27	1	148.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	6	151.08	2	153.75	148.00	4	6,672	0.06%
2024/03/25	0	0.00	4.7	153.98	154.00	-4.7	6,721	-0.07%
2024/03/22	2	146.50	4	148.13	152.00	-2	6,761	-0.03%
2024/03/21	9	148.44	6	146.92	146.50	3	6,791	0.04%
2024/03/20	5.7	151.39	2	152.25	148.00	3.7	6,725	0.05%
2024/03/19	3	158.17	9.2	159.00	158.00	-6.2	6,646	-0.09%
2024/03/18	2	155.00	3	156.67	158.00	-1	6,507	-0.02%
2024/03/15	1	152.50	1	153.00	153.50	0	6,533	0.00%
2024/03/14	4	151.37	4	149.13	148.00	0	6,492	0.00%
2024/03/13	0.1	153.25	0	0.00	153.50	0.1	6,499	0.00%
2024/03/12	10	158.40	6	158.42	157.50	4	6,554	0.06%
2024/03/11	7	155.50	11.1	158.07	154.50	-4.1	6,616	-0.06%
2024/03/08	2.1	149.89	0	0.00	148.00	2.1	6,843	0.03%
2024/03/07	6	159.57	1	162.50	155.50	5	6,863	0.07%
2024/03/06	4	156.75	4	154.03	156.50	0	6,810	0.00%
2024/03/05	6.1	159.84	34	160.54	153.00	-27.9	7,132	-0.39%
2024/03/04	2	150.00	0	0.00	149.50	2	6,935	0.03%
2024/03/01	16	147.81	16	148.75	149.00	0	7,028	0.00%
2024/02/29	6	139.42	5	141.50	141.50	1	7,376	0.01%
2024/02/26	1	139.50	2	141.25	141.50	-1	7,726	-0.01%
2024/02/23	1	143.00	2.1	142.26	142.00	-1.1	7,717	-0.01%
2024/02/22	3	148.83	1	148.00	145.50	2	7,700	0.03%
2024/02/21	12	149.42	27.1	150.21	147.50	-15.1	7,663	-0.20%
2024/02/20	26	145.33	432.2	146.85	143.50	-406.2	7,390	-5.50%	大賣/鉅額交易
2024/02/19	425	145.83	37	143.23	146.00	388	7,152	5.42%	大買/鉅額交易
2024/02/16	1	132.50	13	132.31	133.00	-12	6,911	-0.17%
2024/02/15	8	130.31	4	130.63	131.00	4	6,907	0.06%
2024/02/05	7	129.21	4	128.00	127.50	3	6,912	0.04%
2024/02/02	2	126.50	2	125.00	123.00	0	7,017	0.00%
2024/02/01	1	124.00	0	0.00	124.50	1	7,181	0.01%
2024/01/31	3	123.17	3	122.50	124.00	0	7,284	0.00%
2024/01/30	0	0.00	5	119.90	121.00	-5	7,457	-0.07%
2024/01/29	1	118.00	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	3	117.50	117.00	-3	7,741	-0.04%
2024/01/25	4	117.00	0	0.00	115.50	4	7,829	0.05%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1	115.50	1	118.50	118.50	0	8,375	0.00%
2024/01/19	1	115.00	0	0.00	115.00	1	8,337	0.01%
2024/01/18	0	0.00	1	112.50	113.00	-1	8,290	-0.01%
2024/01/16	2.2	116.00	0	0.00	116.50	2.2	8,224	0.03%
2024/01/15	0	0.00	1	116.00	116.50	-1	8,198	-0.01%
2024/01/10	41	115.50	10	115.00	115.50	31	8,148	0.38%
2024/01/08	1	118.00	1	120.50	117.00	0	8,104	0.00%
2024/01/05	8	117.50	4	119.88	117.00	4	8,054	0.05%
2024/01/04	25	120.30	2	121.00	118.50	23	7,944	0.29%
2024/01/03	3	121.83	43	122.50	120.00	-40	7,701	-0.52%
2024/01/02	0	0.00	1	129.50	129.00	-1	7,612	-0.01%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/27	0	0.00	1	131.50	132.00	-1	7,841	-0.01%
2023/12/25	2.3	130.50	1	129.50	129.50	1.3	7,736	0.02%
2023/12/20	2	121.50	0	0.00	122.00	2	7,532	0.03%
2023/12/19	2	122.50	1	125.00	122.50	1	7,433	0.01%
2023/12/18	0	0.00	21	131.90	129.50	-21	7,350	-0.29%
2023/12/15	0.2	134.50	3	135.17	134.50	-2.8	7,320	-0.04%
2023/12/13	0.1	135.50	2	138.00	136.00	-1.9	7,405	-0.03%
2023/12/12	2	140.75	20	137.50	138.00	-18	7,399	-0.24%
2023/12/11	0	0.00	1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	0	0.00	6	140.33	139.00	-6	7,394	-0.08%
2023/12/07	7	141.79	7	140.07	137.50	0	7,512	0.00%
2023/12/06	20.4	141.01	9	139.44	142.00	11.4	7,637	0.15%
2023/12/05	17	139.06	5	139.10	139.00	12	7,538	0.16%
2023/12/04	11	139.64	0	0.00	139.50	11	7,401	0.15%
2023/12/01	5	136.40	9	137.94	137.50	-4	7,428	-0.05%
2023/11/30	17	139.09	23.1	137.13	139.00	-6.1	7,508	-0.08%
2023/11/29	26.1	127.97	11	130.45	130.50	15.1	7,336	0.21%
2023/11/28	13	125.50	1	127.50	127.50	12	7,309	0.16%
2023/11/27	1.1	126.30	3	134.50	125.50	-1.9	7,161	-0.03%
2023/11/24	2	134.25	9	136.67	139.00	-7	6,737	-0.10%
2023/11/21	2	123.75	0	0.00	124.00	2	6,247	0.03%
2023/11/20	4	122.88	0	0.00	123.00	4	6,208	0.06%
2023/11/10	0	0.00	2	131.50	132.00	-2	5,855	-0.03%
2023/11/09	31	129.02	33	128.97	129.50	-2	5,621	-0.04%
2023/11/07	2	121.00	2	120.50	120.00	0	5,235	0.00%
2023/11/06	61	117.01	63	116.29	116.50	-2	4,945	-0.04%
2023/11/03	4	113.38	4	114.25	112.00	0	4,829	0.00%
2023/11/02	3	112.17	3	113.17	112.00	0	4,675	0.00%
2023/11/01	9	112.89	9	112.56	112.50	0	4,719	0.00%
2023/10/31	2	108.75	6	110.75	112.50	-4	4,614	-0.09%
2023/10/30	8	103.75	10	103.20	102.50	-2	4,409	-0.05%
2023/10/26	2	97.80	0	0.00	96.00	2	4,311	0.05%
2023/10/25	0	0.00	2.1	100.44	99.80	-2.1	4,325	-0.05%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/23	2	98.20	0	0.00	98.80	2	4,354	0.05%
2023/10/19	2	101.50	2	102.00	101.50	0	4,417	0.00%
2023/10/18	1	104.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	1	108.00	0	0.00	104.50	1	4,526	0.02%
2023/10/12	0.1	107.50	0	0.00	107.50	0.1	4,638	0.00%
2023/10/11	0	0.00	1	106.00	104.50	-1	4,650	-0.02%
2023/10/04	2.1	111.98	0	0.00	109.00	2.1	4,741	0.04%
2023/09/27	0	0.00	5	108.00	108.00	-5	5,086	-0.10%
2023/09/26	0	0.00	1	109.50	108.50	-1	5,103	-0.02%
2023/09/21	0	0.00	1	109.50	110.50	-1	5,139	-0.02%
2023/09/20	0	0.00	3	111.00	112.50	-3	5,107	-0.06%
2023/09/19	3	116.67	1	114.50	113.50	2	5,073	0.04%
2023/09/18	0	120.00	0	0.00	119.00	0	4,963	0.00%
2023/09/14	0	0.00	1	118.00	118.00	-1	4,887	-0.02%
2023/09/13	1	117.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	1	118.00	3	121.17	120.50	-2	4,754	-0.04%
2023/09/11	12	120.96	7	121.07	117.50	5	4,616	0.11%
2023/09/08	0	0.00	2	115.75	116.50	-2	4,370	-0.05%
2023/09/07	8	116.69	4.1	116.15	115.00	4	4,311	0.09%
2023/09/06	1	114.50	1	115.00	114.00	0	4,118	0.00%
2023/09/05	9	111.56	6	111.92	112.00	3	3,955	0.08%
2023/09/04	2	104.25	6	108.17	110.00	-4	3,740	-0.11%
2023/09/01	3	100.17	0	0.00	100.00	3	3,578	0.08%
2023/08/30	1	97.20	0	0.00	97.70	1	3,555	0.03%
2023/08/24	0	0.00	0.1	94.60	94.40	-0.1	3,576	0.00%
2023/08/23	0.1	93.50	1	93.50	94.60	-1	3,561	-0.03%
2023/08/18	1	88.50	0	0.00	87.50	1	3,505	0.03%
2023/08/07	0	0.00	3	99.83	100.00	-3	3,397	-0.09%
2023/08/04	3	98.70	0	0.00	99.50	3	3,254	0.09%
2023/07/25	131	95.69	1	95.80	95.50	130	3,086	4.21%	大買/鉅額交易
2023/07/20	11	99.91	14	100.32	100.00	-3	3,024	-0.10%
2023/07/19	1	96.70	0	0.00	96.20	1	2,932	0.03%
2023/07/18	1	95.50	2	96.15	96.50	-1	2,905	-0.03%
2023/07/17	1	98.60	1.5	96.47	96.60	-0.5	2,913	-0.02%
2023/07/13	1	99.70	1	98.50	97.60	0	2,963	0.00%
2023/07/12	1	100.50	0	0.00	99.20	1	2,963	0.03%
2023/07/11	0	0.00	1	100.00	103.00	-1	2,923	-0.03%
2023/07/10	1	99.50	0	0.00	99.90	1	2,853	0.04%
2023/07/07	2	98.20	0	0.00	96.40	2	2,797	0.07%
2023/07/06	2	100.75	133	100.81	101.00	-131	2,753	-4.76%	大賣/鉅額交易
2023/06/19	0	0.00	0.5	89.30	89.30	-0.5	3,181	-0.02%
2023/06/15	1	92.50	0	0.00	92.00	1	3,176	0.03%
2023/06/14	1	88.90	0	0.00	88.60	1	3,176	0.03%
2023/06/07	0	0.00	1	94.80	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	5	87.20	89.60	-5	2,970	-0.17%
2023/06/05	0	0.00	0.1	90.00	90.00	-0.1	2,919	0.00%
2023/05/31	0.1	83.50	1	83.90	82.90	-1	2,754	-0.03%
2023/05/29	1	83.00	0	0.00	81.70	1	2,708	0.04%
2023/05/26	1	81.70	3	80.70	81.30	-2	2,705	-0.07%
2023/05/22	0	0.00	1	80.00	80.20	-1	2,834	-0.04%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/04	1	81.90	0	0.00	81.20	1	2,828	0.04%
2023/05/02	5	84.10	0	0.00	84.30	5	2,862	0.17%
2023/04/27	0.1	80.65	0	81.60	79.60	0.1	2,979	0.00%
2023/04/24	0	88.70	0	0.00	88.30	0	2,943	0.00%
2023/04/20	1	94.00	1	93.30	90.60	0	2,945	0.00%
2023/04/19	1	94.90	1.2	94.65	94.10	-0.2	3,037	0.00%
2023/04/17	0.2	92.80	1.2	92.01	93.90	-1	3,010	-0.03%
2023/04/13	1	93.40	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	93.50	1	93.40	93.40	0	2,911	0.00%
2023/04/11	0.1	94.20	0	0.00	93.70	0.1	2,871	0.00%
2023/04/07	10.1	90.50	12	90.25	90.60	-1.9	2,734	-0.07%
2023/04/06	2	87.00	2	88.90	89.00	0	2,638	0.00%
2023/03/31	0	0.00	1	86.00	87.20	-1	2,585	-0.04%
2023/03/30	1	88.00	1	87.10	87.80	0	2,526	0.00%
2023/03/29	4	88.78	2	88.40	85.10	2	2,387	0.08%
2023/03/28	0	0.00	1	82.30	82.30	-1	2,095	-0.05%
2023/03/27	0	80.60	1	81.00	82.80	-1	1,974	-0.05%
2023/03/24	1	80.10	2	80.40	80.90	-1	1,894	-0.05%
2023/03/10	0	75.60	1	75.30	75.30	-1	1,871	-0.05%
2023/03/09	1	77.80	0	0.00	77.80	1	1,897	0.05%
2023/02/24	1	77.20	2	77.20	76.70	-1	2,435	-0.04%
2023/02/22	2	77.95	0	0.00	77.50	2	2,422	0.08%
2023/02/21	1	80.00	1	81.90	79.20	0	2,423	0.00%
2023/02/20	1	78.70	12	79.23	81.00	-11	2,353	-0.47%
2023/02/16	1	77.50	0	0.00	77.10	1	2,312	0.04%
2023/02/09	0	0.00	1	77.90	77.30	-1	2,420	-0.04%
2023/02/07	1	77.30	0	0.00	77.30	1	2,404	0.04%
2023/02/03	0	0.00	4	76.70	75.60	-4	2,440	-0.16%
2023/02/02	4	78.25	1	78.70	78.40	3	2,458	0.12%
2023/02/01	2	77.90	1	78.30	77.90	1	2,486	0.04%
2023/01/31	0	0.00	20	78.24	79.50	-20	2,460	-0.81%
2023/01/30	0	0.00	3	78.23	79.90	-3	2,435	-0.12%
2023/01/17	2	72.60	1	74.00	74.20	1	2,326	0.04%
2023/01/11	1	74.50	1	74.20	74.10	0	2,223	0.00%
2023/01/10	2	75.20	0	0.00	74.20	2	2,221	0.09%
2023/01/09	20	76.40	1	76.80	75.20	19	2,193	0.87%
2023/01/06	1	72.40	1	73.30	73.10	0	2,076	0.00%
2023/01/04	0	0.00	2	70.90	70.80	-2	2,021	-0.10%
2023/01/03	2	68.60	0	0.00	69.10	2	2,013	0.10%
2022/12/29	1	68.30	2	67.10	69.10	-1	2,026	-0.05%
2022/12/28	1	67.00	0	0.00	66.90	1	2,073	0.05%
2022/12/22	0	0.00	1	67.70	67.00	-1	2,115	-0.05%
2022/12/21	1	66.70	1	66.80	66.60	0	2,129	0.00%
2022/12/20	0	0.00	4	67.40	67.10	-4	2,140	-0.19%
2022/12/19	4	71.20	0	0.00	71.20	4	2,137	0.19%
2022/12/07	0	0.00	2	71.50	71.50	-2	2,092	-0.10%
2022/12/06	13	74.48	0	0.00	73.20	13	2,080	0.62%
2022/12/05	0	0.00	1	77.10	74.50	-1	2,069	-0.05%
2022/12/02	1	76.60	0	0.00	76.10	1	2,032	0.05%
2022/11/30	0	0.00	1	76.20	75.40	-1	1,996	-0.05%
2022/11/29	1	76.30	5	75.68	76.40	-4	1,991	-0.20%
2022/11/25	3	80.60	1	79.10	79.30	2	1,999	0.10%
2022/11/24	2	81.65	3	78.90	81.50	-1	2,007	-0.05%
2022/11/22	0	0.00	1	68.30	68.70	-1	1,617	-0.06%
2022/11/18	2	69.75	0	0.00	68.80	2	1,630	0.12%
2022/11/16	1	67.90	0	0.00	68.60	1	1,764	0.06%
2022/11/15	1	67.50	0	0.00	68.50	1	1,755	0.06%
2022/11/03	0	0.00	1	63.30	63.40	-1	1,598	-0.06%
2022/11/01	0	0.00	1	62.40	63.10	-1	1,571	-0.06%
2022/10/31	1	61.50	0	0.00	61.80	1	1,530	0.07%
2022/10/28	0	0.00	1	56.30	56.20	-1	1,509	-0.07%
2022/10/26	1	58.40	1	58.00	58.20	0	1,457	0.00%
2022/10/25	0	0.00	1	60.00	58.00	-1	1,444	-0.07%
2022/10/24	1	60.10	0	0.00	60.00	1	1,433	0.07%
2022/10/14	2	56.70	1	59.00	58.70	1	1,464	0.07%
2022/10/13	0	0.00	1	56.10	55.20	-1	1,456	-0.07%
2022/10/05	0	0.00	2	62.70	65.00	-2	1,425	-0.14%
2022/09/30	1	58.40	0	0.00	60.90	1	1,383	0.07%
2022/09/29	1	59.30	1	59.50	60.20	0	1,383	0.00%
2022/09/28	2	60.15	2	60.75	59.70	0	1,402	0.00%
2022/09/27	2	63.80	1	62.80	63.50	1	1,407	0.07%
2022/09/26	1	67.70	0	0.00	66.10	1	1,423	0.07%
2022/09/23	1	71.50	0	0.00	70.20	1	1,429	0.07%
2022/09/19	1	72.70	1	74.50	72.60	0	1,460	0.00%
2022/09/15	1	76.40	0	0.00	76.50	1	1,465	0.07%
2022/09/12	1	77.00	3	77.00	77.10	-2	1,525	-0.13%
2022/09/08	0	0.00	1	74.80	75.00	-1	1,543	-0.06%
2022/09/05	1	78.50	0	0.00	78.00	1	1,578	0.06%
2022/09/01	0	0.00	1	82.10	80.80	-1	1,578	-0.06%
2022/08/31	4	82.75	3	82.40	82.00	1	1,524	0.07%
2022/08/29	0	0.00	1	74.80	74.90	-1	1,447	-0.07%
2022/08/26	0	0.00	1	77.80	77.60	-1	1,501	-0.07%
2022/08/24	3	79.43	1	81.00	77.20	2	1,540	0.13%
2022/08/18	0	0.00	1	76.20	76.60	-1	1,507	-0.07%
2022/08/17	1	77.00	0	0.00	76.80	1	1,514	0.07%
2022/08/12	0	0.00	1	75.50	75.80	-1	1,539	-0.06%
2022/08/03	1	71.30	0	0.00	71.30	1	1,638	0.06%
2022/07/27	1	67.70	1	68.10	70.90	0	1,751	0.00%
2022/07/21	0	0.00	3	78.07	78.70	-3	1,764	-0.17%
2022/07/14	2	71.80	0	0.00	72.80	2	1,835	0.11%
2022/07/12	0	0.00	2	68.60	68.60	-2	1,825	-0.11%
2022/07/08	0	0.00	3	72.90	72.30	-3	1,823	-0.16%
2022/07/06	1	67.10	0	0.00	66.10	1	1,824	0.05%
2022/07/05	0.1	70.30	0	0.00	70.70	0.1	1,812	0.00%
2022/07/04	2	76.80	0	0.00	72.00	2	1,807	0.11%
2022/06/24	2	82.10	0	0.00	82.20	2	1,808	0.11%
2022/06/16	0	0.00	2	87.80	86.20	-2	1,825	-0.11%
2022/06/14	0	0.00	2	88.50	88.50	-2	1,838	-0.11%
2022/06/06	1	95.90	0	0.00	96.70	1	1,972	0.05%
2022/06/01	2	94.80	4	95.63	95.40	-2	1,958	-0.10%
2022/05/31	3	93.33	1	93.70	94.40	2	1,934	0.10%
2022/05/27	1	89.20	0	0.00	88.20	1	1,926	0.05%
2022/05/24	1	83.81	0	0.00	83.60	1	1,972	0.05%
2022/05/20	1	89.30	1	86.90	87.80	0	1,996	0.00%
2022/05/18	1	90.40	1	88.50	88.00	0	2,001	0.00%
2022/05/17	1	85.00	0	0.00	88.80	1	1,971	0.05%
2022/05/05	0	83.10	0	0.00	85.30	0	2,191	0.00%
2022/05/04	0	86.30	0	0.00	84.30	0	2,143	0.00%
2022/04/27	0	0.00	2	84.15	83.10	-2	2,167	-0.09%
2022/04/26	0	0.00	1	90.10	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	1	93.00	92.10	-1	2,135	-0.05%
2022/04/21	1	93.00	0	0.00	92.90	1	2,136	0.05%
2022/04/14	1	98.00	0	0.00	97.80	1	2,434	0.04%
2022/04/12	0	98.00	0	0.00	97.60	0	2,501	0.00%
2022/04/07	0	0.00	3	94.40	95.70	-3	2,509	-0.12%
2022/03/31	0	101.50	0	0.00	100.50	0	2,508	0.00%
2022/03/30	0	0.00	3	101.50	101.50	-3	2,521	-0.12%
2022/03/29	3	103.00	0	0.00	103.00	3	2,559	0.12%
2022/03/24	0	0.00	20	100.00	102.00	-20	2,627	-0.76%
2022/03/15	0.1	95.10	7	94.10	93.50	-7	2,697	-0.26%
2022/03/14	0	0.00	4	96.18	97.70	-4	2,684	-0.15%
2022/03/11	0.1	99.14	0	0.00	98.20	0.1	2,642	0.00%
2022/03/07	1	101.50	0	0.00	101.50	1	2,589	0.04%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	0	102.50	0	0.00	101.00	0	2,723	0.00%
2022/02/22	1	104.51	3	106.33	104.50	-2	2,759	-0.07%
2022/02/18	1	108.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	111.50	111.50	-1	2,913	-0.03%
2022/02/15	2	110.00	0	0.00	107.50	2	2,937	0.07%
2022/02/14	2.1	109.48	0	0.00	108.50	2.1	2,902	0.07%
2022/02/11	1	114.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	1	117.00	1	117.00	118.00	0	2,850	0.00%
2022/02/09	3	112.83	3	113.50	114.50	0	2,845	0.00%
2022/02/07	2	113.25	1	114.50	115.00	1	2,876	0.03%
2022/01/26	0	0.00	2	116.75	116.50	-2	2,887	-0.07%
2022/01/21	1	119.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	0	0.00	1	120.00	121.50	-1	3,291	-0.03%
2022/01/19	0	0.00	2	121.00	119.50	-2	3,567	-0.06%
2022/01/18	1	124.50	0	0.00	122.00	1	3,646	0.03%
2022/01/14	0	0.00	1	122.50	123.00	-1	3,713	-0.03%
2022/01/13	1	116.50	1	120.00	119.50	0	3,747	0.00%
2022/01/12	1.1	119.09	1	121.00	119.00	0.1	3,707	0.00%
2022/01/11	0.1	126.00	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	4	128.50	4	129.00	130.50	0	3,587	0.00%
2022/01/07	3.1	129.69	2	130.75	130.50	1.1	3,580	0.03%
2021/12/29	0	0.00	1	140.50	142.00	-1	3,609	-0.03%
2021/12/28	1	143.00	0	0.00	143.00	1	3,672	0.03%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	0	0.00	8.1	140.51	141.00	-8.1	3,746	-0.21%
2021/12/21	2	135.00	4	135.38	137.50	-2	3,741	-0.05%
2021/12/20	1.1	133.59	1	134.00	133.50	0.1	3,731	0.00%
2021/12/17	12.2	136.01	10	136.00	137.50	2.2	3,723	0.06%
2021/12/16	16	141.00	0	0.00	142.50	16	3,647	0.44%
2021/12/15	3	139.83	0	0.00	140.00	3	3,687	0.08%
2021/12/14	10	140.40	0	0.00	139.50	10	3,746	0.27%
2021/12/13	1	145.00	1	145.50	144.00	0	3,887	0.00%
2021/12/10	0	0.00	2	141.50	141.50	-2	4,011	-0.05%
2021/12/09	2	144.25	2.2	145.45	144.00	-0.2	4,040	0.00%
2021/12/08	0	0.00	4	146.00	145.00	-4	4,087	-0.10%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/01	10	146.00	0	0.00	146.50	10	4,262	0.23%
2021/11/30	2	148.00	16	150.50	147.00	-14	4,382	-0.32%
2021/11/29	2	147.75	0	0.00	147.00	2	4,439	0.05%
2021/11/26	17	143.21	0	0.00	145.00	17	4,498	0.38%
2021/11/25	1	150.00	1	152.50	148.00	0	4,473	0.00%
2021/11/24	2	148.75	0	0.00	149.00	2	4,490	0.04%
2021/11/23	12	151.71	2.1	151.43	151.00	9.9	4,467	0.22%
2021/11/19	1	157.00	2	159.25	156.00	-1	4,636	-0.02%
2021/11/17	9.2	156.79	12	156.92	157.50	-2.8	4,698	-0.06%
2021/11/16	1	153.50	0	0.00	154.50	1	4,643	0.02%
2021/11/12	2	153.25	12	153.00	152.50	-10	4,614	-0.22%
2021/11/08	1	149.50	1	150.00	149.00	0	4,654	0.00%
2021/11/05	11	149.50	0	0.00	152.00	11	4,661	0.24%
2021/11/04	14	149.14	1	151.00	150.00	13	4,693	0.28%
2021/11/03	1	156.00	2	159.50	155.00	-1	4,630	-0.02%
2021/11/02	23	154.80	2	160.00	154.00	21	4,621	0.45%
2021/11/01	1	159.00	1	160.00	161.00	0	4,584	0.00%
2021/10/29	7	162.64	11	165.59	159.50	-4	4,642	-0.09%
2021/10/28	3	159.50	4	159.50	158.50	-1	4,492	-0.02%
2021/10/27	99.1	159.56	91	159.29	161.50	8.1	4,457	0.18%
2021/10/26	1	145.50	2	147.00	149.00	-1	4,249	-0.02%
2021/10/25	0	0.00	3	141.33	143.00	-3	4,228	-0.07%
2021/10/22	6.1	139.64	1	139.00	140.00	5.1	4,315	0.12%
2021/10/21	1	147.50	3	146.33	143.50	-2	4,357	-0.05%
2021/10/13	0.2	134.33	0	0.00	133.50	0.2	5,126	0.00%
2021/10/12	0.1	136.00	0	0.00	136.50	0.1	5,191	0.00%
2021/10/08	1	143.50	2	143.75	142.00	-1	5,281	-0.02%
2021/10/07	2	140.00	2	141.75	141.50	0	5,378	0.00%
2021/10/06	2	139.00	2	139.50	137.50	0	5,607	0.00%
2021/10/05	0	0.00	2	138.00	138.50	-2	5,874	-0.03%
2021/10/04	0	0.00	4	132.00	132.00	-4	6,024	-0.07%
2021/10/01	0.1	136.50	0	0.00	136.50	0.1	6,243	0.00%
2021/09/30	1	141.00	2	139.25	143.50	-1	6,511	-0.02%
2021/09/29	6	141.83	1	142.00	140.50	5	6,543	0.08%
2021/09/28	1	145.50	1	145.50	148.00	0	6,625	0.00%
2021/09/24	0	0.00	1	151.00	150.50	-1	6,839	-0.01%
2021/09/23	4	150.88	1	150.50	150.00	3	6,992	0.04%
2021/09/22	5	151.00	13	150.31	149.50	-8	7,012	-0.11%
2021/09/17	1	147.50	1	147.50	150.50	0	7,006	0.00%
2021/09/16	4	146.88	0	0.00	144.50	4	7,056	0.06%
2021/09/15	2	149.75	0	0.00	150.00	2	7,098	0.03%
2021/09/14	0	0.00	2	158.50	159.50	-2	7,042	-0.03%
2021/09/13	2	158.50	1	162.00	157.00	1	7,067	0.01%
2021/09/08	0	0.00	0.1	164.25	164.00	-0.1	7,095	0.00%
2021/09/07	6	165.25	2	166.00	165.00	4	7,193	0.06%
2021/09/06	6	172.17	0	0.00	172.00	6	7,207	0.08%
2021/09/03	11	176.14	8.2	174.00	174.00	2.9	7,311	0.04%
2021/09/02	0	0.00	12	175.83	175.00	-12	7,603	-0.16%
2021/09/01	14	170.96	12	171.96	175.00	2	7,580	0.03%
2021/08/31	0	0.00	2	167.00	168.50	-2	7,481	-0.03%
2021/08/30	11	169.82	1	170.00	166.00	10	7,499	0.13%
2021/08/25	5	166.10	6	168.75	170.00	-1	7,537	-0.01%
2021/08/24	0	0.00	2	162.00	162.00	-2	7,398	-0.03%
2021/08/20	0	0.00	2	142.50	145.00	-2	7,416	-0.03%
2021/08/16	0	0.00	1	142.50	147.50	-1	7,970	-0.01%
2021/08/12	0	0.00	50	153.00	153.50	-50	7,946	-0.63%
2021/08/11	3.1	151.87	2	151.75	152.00	1.1	8,010	0.01%
2021/08/10	1	154.50	2	156.25	154.00	-1	8,085	-0.01%
2021/08/09	0	0.00	7	159.50	158.50	-7	8,142	-0.09%
2021/08/06	4	162.38	0	0.00	162.50	4	8,227	0.05%
2021/08/05	2.1	163.95	1	166.00	163.50	1.1	8,291	0.01%
2021/08/04	2	164.75	0	0.00	165.50	2	8,341	0.02%
2021/08/02	2	161.00	1	162.00	161.50	1	8,306	0.01%
2021/07/30	1.1	164.36	0	0.00	164.00	1.1	8,322	0.01%
2021/07/28	0.1	167.00	0	0.00	165.00	0.1	8,391	0.00%
2021/07/27	2	170.75	1	180.00	169.50	1	8,463	0.01%
2021/07/26	1	175.00	2	180.25	177.50	-1	8,524	-0.01%
2021/07/23	5	176.70	2	175.00	176.00	3	8,542	0.04%
2021/07/22	20	188.70	5	183.00	183.50	15	8,500	0.18%
2021/07/21	2	182.00	8	184.94	187.50	-6	8,323	-0.07%
2021/07/20	4	180.13	2	173.75	173.50	2	8,132	0.02%
2021/07/19	3	182.67	7	180.93	181.00	-4	8,090	-0.05%
2021/07/16	5	179.10	1	181.00	178.00	4	8,076	0.05%
2021/07/15	1.1	183.41	1	190.00	186.00	0.1	8,031	0.00%
2021/07/14	1	185.00	2	183.25	187.00	-1	7,974	-0.01%
2021/07/13	5	188.80	5	180.80	181.50	0	7,875	0.00%
2021/07/12	42	176.94	53	178.81	187.00	-11	7,644	-0.14%
2021/07/09	5	172.50	8	173.38	171.00	-3	7,354	-0.04%
2021/07/08	8	169.00	5	170.10	170.00	3	7,228	0.04%
2021/07/07	4	166.63	8	167.38	167.50	-4	7,034	-0.06%
2021/07/05	1	164.50	2	164.50	161.50	-1	6,856	-0.01%
2021/07/02	1	160.00	2	159.25	160.50	-1	6,846	-0.01%
2021/07/01	0	0.00	1	156.00	150.00	-1	6,993	-0.01%
2021/06/30	52	157.18	2	157.00	155.50	50	6,981	0.72%
2021/06/29	1	155.00	3	156.17	154.00	-2	6,883	-0.03%
2021/06/25	3	157.33	2	155.00	155.00	1	6,965	0.01%
2021/06/24	4	155.25	1	154.50	155.50	3	6,906	0.04%
2021/06/23	0	0.00	7	151.57	152.00	-7	6,737	-0.10%
2021/06/22	1	152.00	2	149.75	148.50	-1	6,674	-0.01%
2021/06/21	0	0.00	3	148.00	149.50	-3	6,650	-0.05%
2021/06/18	1	149.00	1	151.00	149.00	0	6,656	0.00%
2021/06/17	1	150.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	8.2	151.83	5	148.70	148.50	3.2	6,684	0.05%
2021/06/15	0	0.00	4	149.38	151.00	-4	6,544	-0.06%
2021/06/11	5	148.70	3	148.50	147.00	2	6,582	0.03%
2021/06/10	56	144.92	55	145.77	147.00	1	6,566	0.02%
2021/06/09	0	0.00	5	141.00	141.00	-5	6,218	-0.08%
2021/06/07	7	137.50	1	139.00	138.50	6	6,302	0.10%
2021/06/04	1	138.00	7	140.71	140.00	-6	6,304	-0.10%
2021/06/03	1	137.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	10.1	137.90	0	0.00	136.00	10.1	6,376	0.16%
2021/06/01	0	0.00	2	143.00	143.00	-2	6,310	-0.03%
2021/05/28	0	0.00	1	141.00	141.50	-1	6,278	-0.02%
2021/05/27	54	139.89	53	140.52	138.00	1	6,266	0.02%
2021/05/26	8	133.88	47	135.14	135.50	-39	6,186	-0.63%
2021/05/25	40	135.00	2	131.00	135.00	38	5,925	0.64%
2021/05/24	5	118.00	5	121.00	123.00	0	5,848	0.00%
2021/05/21	0	0.00	6	121.17	122.00	-6	5,878	-0.10%
2021/05/20	5.2	117.12	1	121.50	117.00	4.2	5,981	0.07%
2021/05/19	5	118.80	3	120.00	121.50	2	6,021	0.03%
2021/05/18	11	118.91	8	120.94	123.00	3	6,011	0.05%
2021/05/17	4	115.63	12	112.04	117.00	-8	6,035	-0.13%
2021/05/14	11	121.45	0	0.00	116.00	11	6,001	0.18%
2021/05/13	12	118.29	29	117.57	121.50	-17	6,052	-0.28%
2021/05/12	2.1	115.85	11	111.73	113.00	-8.9	6,237	-0.14%
2021/05/11	6.1	122.94	1	125.00	119.00	5.1	6,303	0.08%
2021/05/10	6	130.67	0	0.00	129.50	6	6,376	0.09%
2021/05/07	1	134.50	7	131.43	134.50	-6	6,490	-0.09%
2021/05/06	2.1	125.33	2	128.25	124.00	0.1	6,531	0.00%
2021/05/05	5	129.10	16	132.03	127.00	-11	6,646	-0.17%
2021/05/04	18.1	128.34	9	130.44	129.00	9.1	6,867	0.13%
2021/05/03	12.1	147.82	2	147.00	141.50	10.1	7,454	0.14%
2021/04/28	1	161.50	1	161.00	158.00	0	7,845	0.00%
2021/04/27	0	0.00	7	156.21	159.00	-7	7,982	-0.09%
2021/04/23	5	150.50	13	151.73	152.00	-8	8,168	-0.10%
2021/04/22	10	153.10	5.1	150.10	148.50	4.9	8,232	0.06%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/19	0	0.00	1	156.00	158.00	-1	9,012	-0.01%
2021/04/16	2	153.75	1	156.50	152.50	1	9,471	0.01%
2021/04/15	1	155.50	2	153.75	156.00	-1	9,474	-0.01%
2021/04/14	7.1	152.21	7	153.71	155.00	0.1	9,509	0.00%
2021/04/13	2	160.50	1	162.50	158.50	1	9,638	0.01%
2021/04/12	36	168.78	34	166.07	163.00	2	9,678	0.02%
2021/04/09	1	167.00	0	0.00	164.00	1	9,762	0.01%
2021/04/08	8	168.13	5	168.10	166.50	3	9,878	0.03%
2021/04/07	141.1	167.08	248	166.58	165.50	-106.9	9,876	-1.08%	大買/大賣/鉅額交易
2021/04/01	2	155.75	2	155.00	153.00	0	10,358	0.00%
2021/03/31	5	153.60	3	152.33	156.00	2	10,433	0.02%
2021/03/30	0	0.00	5	149.30	149.00	-5	10,451	-0.05%
2021/03/26	0	0.00	3	145.00	145.50	-3	10,544	-0.03%
2021/03/24	0	0.00	5	145.00	142.50	-5	10,613	-0.05%
2021/03/23	0	0.00	1	142.50	142.50	-1	10,681	-0.01%
2021/03/22	7	141.50	3	141.50	141.00	4	10,744	0.04%
2021/03/19	10	145.00	2	145.00	144.50	8	10,707	0.07%
2021/03/18	1	147.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	11	148.36	19	148.45	146.00	-8	10,821	-0.07%
2021/03/16	6	145.25	1	145.50	146.50	5	10,811	0.05%
2021/03/15	8	148.50	0	0.00	147.50	8	10,953	0.07%
2021/03/12	0	0.00	51	153.49	152.00	-51	10,983	-0.46%
2021/03/11	1	150.00	3	150.00	150.50	-2	11,073	-0.02%
2021/03/10	1	149.00	2	150.50	148.00	-1	11,186	-0.01%
2021/03/09	8	146.06	58	145.34	149.50	-50	11,559	-0.43%
2021/03/08	4	156.50	3	152.50	152.50	1	12,197	0.01%
2021/03/05	6	155.58	3	156.00	156.50	3	12,262	0.02%
2021/03/04	3	158.00	3	159.00	158.00	0	12,337	0.00%
2021/03/03	3	157.00	3	159.00	163.00	0	12,440	0.00%
2021/03/02	0	0.00	6	164.33	161.00	-6	12,817	-0.05%
2021/02/26	9.1	159.84	0	0.00	159.50	9.1	12,899	0.07%
2021/02/25	10	166.50	1	166.50	166.00	9	12,939	0.07%
2021/02/24	1	167.50	1	168.00	166.50	0	13,244	0.00%
2021/02/23	0	0.00	100	168.00	167.50	-100	13,435	-0.74%
2021/02/22	1	171.50	4	172.00	171.00	-3	13,582	-0.02%
2021/02/19	1	168.00	3	166.50	167.00	-2	13,916	-0.01%
2021/02/18	2.1	164.45	3	163.00	164.50	-0.9	14,899	-0.01%
2021/02/17	10	164.50	17	161.62	164.50	-7	15,466	-0.05%
2021/02/05	4	158.13	1	157.50	156.00	3	15,559	0.02%
2021/02/04	50	156.15	56	156.43	159.50	-6	15,583	-0.04%
2021/02/03	32	170.36	9	167.89	163.00	23	15,439	0.15%
2021/02/02	2	162.75	2	166.75	168.00	0	15,199	0.00%
2021/02/01	2.1	154.66	2	155.00	155.50	0.1	15,066	0.00%
2021/01/29	1	160.50	1	155.00	155.00	0	14,987	0.00%
2021/01/28	1	161.50	0	0.00	160.00	1	14,856	0.01%
2021/01/27	8	165.25	3	166.17	166.50	5	14,893	0.03%
2021/01/26	8	167.50	39	169.47	163.00	-31	14,728	-0.21%
2021/01/25	36	169.75	70	172.41	167.00	-34	14,401	-0.24%
2021/01/22	59	165.31	9	164.83	166.00	50	13,660	0.37%
2021/01/21	2	151.25	2	151.50	151.00	0	13,328	0.00%
2021/01/20	4	147.50	3	150.50	146.50	1	13,151	0.01%
2021/01/19	0	0.00	19	150.03	150.00	-19	12,974	-0.15%
2021/01/18	1	140.00	0	0.00	142.50	1	12,790	0.01%
2021/01/15	6	143.92	1	141.00	142.50	5	12,768	0.04%
2021/01/14	11	148.64	3	150.67	146.00	8	12,692	0.06%
2021/01/13	13	146.35	15	148.47	149.00	-2	12,473	-0.02%
2021/01/12	3	141.67	1	141.00	140.00	2	12,074	0.02%
2021/01/11	41	143.90	50	143.39	144.50	-9	11,881	-0.08%
2021/01/08	0	0.00	17	132.88	134.00	-17	11,457	-0.15%
2021/01/07	16	134.25	5	132.50	132.50	11	11,486	0.10%
2021/01/06	10.1	137.42	5	136.80	133.50	5.1	11,728	0.04%
2021/01/05	1	138.50	1	138.00	138.50	0	11,645	0.00%
2021/01/04	0	0.00	1	138.00	138.50	-1	11,776	-0.01%
2020/12/31	6	137.50	3	140.00	135.00	3	11,690	0.03%
2020/12/30	3	136.83	1	138.50	137.00	2	11,732	0.02%
2020/12/29	3	136.50	3	137.67	136.50	0	11,841	0.00%
2020/12/28	4	135.75	7	136.50	138.00	-3	11,835	-0.03%
2020/12/25	0	0.00	7	128.43	131.00	-7	11,339	-0.06%
2020/12/23	3	128.00	0	0.00	128.00	3	11,591	0.03%
2020/12/22	105	124.86	5	122.00	122.00	100	11,699	0.85%	大買/
2020/12/21	7	121.29	8	124.13	126.00	-1	11,830	-0.01%
2020/12/18	50	123.50	0	0.00	123.00	50	11,962	0.42%
2020/12/17	0	0.00	1	125.00	125.50	-1	12,014	-0.01%
2020/12/16	1	123.50	8	124.06	123.50	-7	12,000	-0.06%
2020/12/15	50	121.50	3	119.00	119.00	47	12,041	0.39%
2020/12/14	5	122.00	5	124.00	121.00	0	12,254	0.00%
2020/12/11	77	124.27	6	120.17	121.50	71	12,564	0.57%
2020/12/10	54	125.05	9.1	125.11	125.00	44.9	12,969	0.35%
2020/12/09	3	128.33	3	129.50	128.50	0	13,476	0.00%
2020/12/08	1	124.50	1	122.50	124.50	0	13,588	0.00%
2020/12/07	4	124.13	0	0.00	123.00	4	13,556	0.03%
2020/12/04	1	126.50	0	0.00	129.00	1	13,392	0.01%
2020/12/03	9	131.11	0	0.00	128.00	9	13,218	0.07%
2020/12/02	6	129.75	8	129.06	131.00	-2	12,834	-0.02%
2020/12/01	7	121.14	16	121.06	123.50	-9	12,089	-0.07%
2020/11/30	2	122.00	1	123.50	121.50	1	12,080	0.01%
2020/11/27	2	122.00	0	0.00	122.00	2	11,996	0.02%
2020/11/26	3	123.00	17.1	122.82	124.50	-14.1	11,870	-0.12%
2020/11/25	13	119.46	2.1	117.08	117.00	10.9	11,431	0.10%
2020/11/24	24	121.88	8	121.63	120.50	16	11,304	0.14%
2020/11/23	14	122.71	1.1	124.64	122.00	12.9	11,216	0.12%
2020/11/20	2	120.25	6.7	123.86	126.00	-4.7	10,951	-0.04%
2020/11/19	0	0.00	1	121.00	121.00	-1	10,676	-0.01%
2020/11/18	5	120.70	12	121.00	121.50	-7	10,487	-0.07%
2020/11/17	19	122.05	37	123.36	118.50	-18	10,075	-0.18%
2020/11/16	19	116.76	14	116.57	119.00	5	9,131	0.05%
2020/11/13	6	107.33	2	104.75	108.50	4	8,563	0.05%
2020/11/12	0	0.00	2	104.75	104.50	-2	8,433	-0.02%
2020/11/11	1	102.50	2.1	102.73	102.50	-1.1	8,359	-0.01%
2020/11/10	3	101.00	1	103.00	100.50	2	8,369	0.02%
2020/11/09	1	103.50	4	103.88	104.00	-3	8,364	-0.04%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	2	103.50	0	0.00	102.50	2	8,368	0.02%
2020/10/29	1.2	99.57	0	0.00	100.50	1.2	8,513	0.01%
2020/10/28	1	104.00	1	103.00	102.00	0	8,516	0.00%
2020/10/27	0	0.00	4	103.25	104.50	-4	8,513	-0.05%
2020/10/26	1	102.00	0	0.00	102.00	1	8,498	0.01%
2020/10/23	1	103.00	4	103.50	104.00	-3	8,564	-0.04%
2020/10/21	1	104.00	2	103.50	102.50	-1	8,582	-0.01%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/15	1	104.00	3	104.17	103.50	-2	8,629	-0.02%
2020/10/14	37	108.78	36	109.39	105.00	1	8,754	0.01%
2020/10/13	10	104.60	12	105.13	106.00	-2	8,527	-0.02%
2020/10/12	2	104.00	5	105.70	106.00	-3	8,498	-0.04%
2020/10/08	1.2	102.74	9	102.11	101.00	-7.9	8,424	-0.09%
2020/10/07	11	104.55	23	105.22	102.50	-12	8,470	-0.14%
2020/10/06	3	104.83	13	104.85	104.50	-10	8,478	-0.12%
2020/10/05	1	102.50	4	103.13	103.50	-3	8,798	-0.03%
2020/09/30	0	0.00	2	101.25	101.50	-2	9,160	-0.02%
2020/09/29	5	100.10	1	100.00	101.00	4	9,258	0.04%
2020/09/28	3	100.17	1	99.90	102.00	2	9,259	0.02%
2020/09/25	11	97.40	7	98.39	94.60	4	9,281	0.04%
2020/09/24	1	98.80	0	0.00	97.10	1	9,450	0.01%
2020/09/23	3	99.73	11	99.73	102.00	-8	9,534	-0.08%
2020/09/22	2	96.70	12	97.75	98.00	-10	9,348	-0.11%
2020/09/18	1	98.60	0	0.00	98.60	1	9,229	0.01%
2020/09/17	3	102.33	18	102.53	100.00	-15	9,114	-0.16%
2020/09/16	7	101.93	23	102.07	100.00	-16	8,922	-0.18%
2020/09/15	4	99.25	25	100.15	102.00	-21	8,637	-0.24%
2020/09/14	21	99.57	20	99.29	96.70	1	8,137	0.01%
2020/09/11	6	95.42	45	94.06	95.30	-39	7,562	-0.52%
2020/09/10	1	89.90	2	89.40	89.20	-1	7,233	-0.01%
2020/09/09	3	86.80	1	88.20	89.00	2	7,201	0.03%
2020/09/08	2	87.70	4	87.45	88.20	-2	7,241	-0.03%
2020/09/07	2	88.90	1	89.10	87.40	1	7,315	0.01%
2020/09/04	4	86.08	3	86.97	87.40	1	7,363	0.01%
2020/09/03	8	89.10	5	89.76	88.00	3	7,371	0.04%
2020/09/02	0	0.00	8	86.91	87.30	-8	7,348	-0.11%
2020/09/01	5	86.50	0	0.00	85.10	5	7,370	0.07%
2020/08/31	1	87.60	0	0.00	86.30	1	7,492	0.01%
2020/08/28	6	86.62	7	86.87	87.20	-1	7,879	-0.01%
2020/08/27	12	89.67	10	88.10	88.10	2	7,968	0.03%
2020/08/26	0	0.00	13	87.58	89.50	-13	8,010	-0.16%
2020/08/25	0	0.00	1	85.60	85.00	-1	7,989	-0.01%
2020/08/24	5	83.50	5	84.50	85.00	0	8,016	0.00%
2020/08/21	3	83.03	5	83.80	84.50	-2	8,076	-0.02%
2020/08/20	6	84.93	6	80.88	81.50	0	8,083	0.00%
2020/08/19	9	87.69	2	88.45	86.20	7	8,041	0.09%
2020/08/18	51	89.96	1	88.70	88.80	50	8,071	0.62%
2020/08/17	1	91.70	3	92.40	91.70	-2	8,058	-0.02%
2020/08/14	3	92.37	2	92.40	92.60	1	8,104	0.01%
2020/08/13	1	92.60	2	92.80	91.60	-1	8,157	-0.01%
2020/08/12	13	93.08	4	93.25	93.10	9	8,303	0.11%
2020/08/11	18	96.13	15	95.80	94.60	3	8,348	0.04%
2020/08/10	3	97.73	2	96.50	96.10	1	8,378	0.01%
2020/08/07	13	99.54	9	102.11	98.50	4	8,401	0.05%
2020/08/05	2	97.20	2	98.05	97.50	0	8,329	0.00%
2020/08/04	1	96.30	2	96.30	96.60	-1	8,709	-0.01%
2020/08/03	11	97.05	1	97.50	96.10	10	9,128	0.11%
2020/07/31	0	0.00	1	96.70	97.20	-1	9,216	-0.01%
2020/07/30	2	94.00	1	94.30	94.50	1	9,312	0.01%
2020/07/29	0	0.00	1	92.00	93.80	-1	9,369	-0.01%
2020/07/28	4	94.23	0	0.00	91.90	4	9,396	0.04%
2020/07/27	4	96.18	3	96.10	95.90	1	9,428	0.01%
2020/07/24	1	98.80	2	97.80	96.10	-1	9,679	-0.01%
2020/07/23	0	0.00	2	99.05	98.60	-2	9,680	-0.02%
2020/07/22	3	99.10	1	98.80	99.10	2	9,783	0.02%
2020/07/21	4	97.08	0	0.00	97.70	4	9,763	0.04%
2020/07/20	1	95.60	13	95.48	95.40	-12	9,771	-0.12%
2020/07/17	3	99.03	4	98.93	97.20	-1	9,794	-0.01%
2020/07/16	5	96.86	1	96.20	96.30	4	9,711	0.04%
2020/07/15	1	96.10	2	96.20	96.00	-1	9,738	-0.01%
2020/07/14	5	99.38	15	100.20	97.70	-10	9,932	-0.10%
2020/07/13	1	101.50	3	101.50	102.00	-2	9,837	-0.02%
2020/07/10	13	103.12	5	101.80	101.00	8	9,772	0.08%
2020/07/09	29	109.47	62.1	109.75	107.00	-33.1	9,605	-0.34%
2020/07/08	335	106.14	269.1	106.58	110.50	65.9	9,125	0.72%	大買/大賣/
2020/07/07	4	100.63	8	101.38	101.00	-4	8,593	-0.05%
2020/07/06	13	100.08	6	100.58	101.00	7	8,494	0.08%
2020/07/03	7	100.07	12	100.07	98.20	-5	8,424	-0.06%
2020/07/02	64	99.86	58	99.24	99.10	6	8,282	0.07%
2020/07/01	10	95.49	8.2	94.90	95.60	1.8	7,965	0.02%
2020/06/30	6	89.62	5	90.50	90.50	1	7,750	0.01%
2020/06/29	2	90.20	0	0.00	90.60	2	7,847	0.03%
2020/06/24	2	92.35	1	92.40	91.90	1	7,896	0.01%
2020/06/23	0	0.00	2	92.30	92.20	-2	8,098	-0.02%
2020/06/22	0	0.00	1	93.40	93.40	-1	8,226	-0.01%
2020/06/19	3	94.40	2	94.30	93.40	1	8,300	0.01%
2020/06/18	3	92.87	10	93.26	93.10	-7	8,361	-0.08%
2020/06/17	5	92.20	0	0.00	93.00	5	8,467	0.06%
2020/06/16	5	93.00	13	92.55	93.30	-8	8,585	-0.09%
2020/06/15	5	90.60	0	0.00	89.90	5	8,755	0.06%
2020/06/12	2	88.10	2	89.75	91.40	0	8,897	0.00%
2020/06/11	13	93.35	7	93.51	90.10	6	9,037	0.07%
2020/06/10	2	94.30	2	94.35	94.50	0	9,128	0.00%
2020/06/09	1	93.70	6	93.52	93.70	-5	9,272	-0.05%
2020/06/08	11	93.78	7	93.40	93.00	4	9,412	0.04%
2020/06/05	2	94.00	1	94.20	94.00	1	9,435	0.01%
2020/06/04	7	93.79	0	0.00	93.50	7	9,492	0.07%
2020/06/03	85	97.46	92	96.02	93.70	-7	9,494	-0.07%
2020/06/02	2	92.95	4	92.70	91.10	-2	9,284	-0.02%
2020/06/01	3	91.70	2	91.35	91.90	1	9,379	0.01%
2020/05/29	0	0.00	10	90.80	90.80	-10	9,702	-0.10%
2020/05/28	5	88.20	3	88.47	87.80	2	9,720	0.02%
2020/05/27	8	88.71	6.1	89.91	88.80	1.9	9,788	0.02%
2020/05/26	2	88.95	0	0.00	88.50	2	9,806	0.02%
2020/05/25	1	86.40	0	0.00	88.80	1	9,789	0.01%
2020/05/22	1	85.70	7	86.01	85.90	-6	9,781	-0.06%
2020/05/21	7	86.94	5	86.30	88.80	2	9,752	0.02%
2020/05/20	2	85.80	0	0.00	85.30	2	9,695	0.02%
2020/05/19	9	87.08	0	0.00	86.70	9	9,667	0.09%
2020/05/18	1	87.70	2	87.35	85.80	-1	9,616	-0.01%
2020/05/15	1	93.40	27.4	91.00	91.10	-26.4	9,483	-0.28%
2020/05/14	6	93.57	0	0.00	92.30	6	9,493	0.06%
2020/05/13	0	0.00	3	93.60	95.30	-3	9,489	-0.03%
2020/05/12	13	95.60	11.2	95.42	93.40	1.8	9,548	0.02%
2020/05/11	13.1	99.32	4	99.75	97.50	9.1	9,540	0.10%
2020/05/08	5	94.60	13	94.30	96.10	-8	9,189	-0.09%
2020/05/07	5	91.26	5	91.20	91.40	0	8,821	0.00%
2020/05/06	6	90.47	1	90.10	89.00	5	8,781	0.06%
2020/05/05	1	88.80	1	89.60	88.50	0	8,759	0.00%
2020/05/04	9	88.74	3	89.00	88.50	6	9,065	0.07%
2020/04/30	4	92.15	1	90.70	90.60	3	9,148	0.03%
2020/04/29	6.1	93.25	16	92.55	91.50	-9.9	9,139	-0.11%
2020/04/28	9	89.51	3	89.87	89.80	6	8,958	0.07%
2020/04/27	11	89.75	5	89.52	88.70	6	9,014	0.07%
2020/04/24	0	0.00	1	88.10	87.60	-1	8,918	-0.01%
2020/04/23	3	88.00	0	0.00	87.00	3	8,920	0.03%
2020/04/22	4	85.33	4	86.68	87.50	0	8,959	0.00%
2020/04/21	9	88.19	8	87.13	86.10	1	8,978	0.01%
2020/04/20	14	87.24	6	87.80	87.90	8	9,018	0.09%
2020/04/17	6.1	92.05	24	91.48	88.10	-17.9	8,971	-0.20%
2020/04/16	1	87.60	2	87.50	87.80	-1	8,827	-0.01%
2020/04/15	5	88.06	4.2	88.16	87.80	0.8	8,853	0.01%
2020/04/14	2	87.05	3	87.40	88.00	-1	9,047	-0.01%
2020/04/13	1	84.80	39	84.27	85.30	-38	9,083	-0.42%
2020/04/10	1.2	86.03	0	0.00	86.20	1.2	9,123	0.01%
2020/04/09	10	87.99	15	89.37	86.50	-5	9,195	-0.05%
2020/04/08	6	89.18	11	90.66	89.60	-5	9,340	-0.05%
2020/04/07	24	89.03	1	86.20	87.30	23	9,232	0.25%
2020/04/06	2	80.85	5	80.08	81.20	-3	9,085	-0.03%
2020/04/01	2	77.90	2	78.50	79.50	0	9,076	0.00%
2020/03/31	11	79.36	10	78.10	77.90	1	9,050	0.01%
2020/03/30	26	75.26	4	75.90	78.40	22	9,000	0.24%
2020/03/27	28	77.96	30	76.44	75.70	-2	8,991	-0.02%
2020/03/26	4	73.53	2	74.50	75.70	2	8,840	0.02%
2020/03/25	8.1	75.38	1	74.10	75.70	7.1	8,754	0.08%
2020/03/23	1	61.60	1	64.10	63.80	0	8,641	0.00%
2020/03/19	16.4	59.88	95	57.86	57.60	-78.6	8,700	-0.90%
2020/03/18	93	69.81	2	70.70	64.00	91	8,591	1.06%
2020/03/17	8	75.01	8	75.23	70.50	0	8,513	0.00%
2020/03/16	0	0.00	10	82.06	75.60	-10	8,509	-0.12%
2020/03/13	10	79.99	9	79.80	83.50	1	8,405	0.01%
2020/03/12	1	87.00	0	0.00	87.70	1	8,233	0.01%
2020/03/11	0	0.00	3	95.00	92.40	-3	8,168	-0.04%
2020/03/10	7	92.97	1	95.90	95.90	6	8,272	0.07%
2020/03/09	6	95.83	6	95.80	92.40	0	8,457	0.00%
2020/03/06	2	99.70	1	101.00	98.60	1	8,419	0.01%
2020/03/05	3	99.57	3	99.93	99.60	0	8,434	0.00%
2020/03/04	40	99.62	40	99.92	96.80	0	8,409	0.00%
2020/03/03	2	96.35	0	0.00	95.70	2	8,435	0.02%
2020/03/02	2	92.70	3	93.80	94.40	-1	8,804	-0.01%
2020/02/27	7	92.27	0	0.00	90.00	7	9,012	0.08%
2020/02/26	1	97.00	4	96.83	96.00	-3	8,934	-0.03%
2020/02/25	0	0.00	11	95.38	97.80	-11	8,892	-0.12%
2020/02/24	2	95.65	0	0.00	95.00	2	8,833	0.02%
2020/02/20	1	98.10	1	99.10	97.60	0	8,782	0.00%
2020/02/19	11	97.74	1	97.70	97.70	10	8,733	0.11%
2020/02/18	3	97.73	0	0.00	96.50	3	8,702	0.03%
2020/02/17	1	98.00	15	98.09	97.20	-14	8,639	-0.16%
2020/02/14	1	99.90	2	99.40	99.90	-1	8,553	-0.01%
2020/02/13	0	0.00	3	103.50	100.00	-3	8,543	-0.04%
2020/02/12	4	102.88	3	103.00	101.00	1	8,589	0.01%
2020/02/11	1	99.20	1	99.50	99.70	0	8,629	0.00%
2020/02/10	3	96.30	4	95.40	95.40	-1	8,773	-0.01%
2020/02/07	6	97.22	0	0.00	97.00	6	9,047	0.07%
2020/02/06	0	0.00	5	98.92	100.50	-5	9,113	-0.05%
2020/02/05	46	100.37	25	99.95	97.80	21	9,034	0.23%
2020/02/04	7	96.21	12	96.06	96.40	-5	8,705	-0.06%
2020/02/03	0	0.00	2	91.20	94.90	-2	8,610	-0.02%
2020/01/31	2	89.95	2	91.20	91.20	0	8,511	0.00%
2020/01/30	5	88.48	1	94.00	87.30	4	8,531	0.05%
2020/01/20	6	95.13	1	96.90	96.90	5	8,456	0.06%
2020/01/17	1	94.90	4	95.40	94.50	-3	8,431	-0.04%
2020/01/16	4	93.65	0	0.00	95.30	4	8,427	0.05%
2020/01/15	2	96.65	5	96.40	95.80	-3	8,401	-0.04%
2020/01/14	4	94.58	4	94.33	95.20	0	8,835	0.00%
2020/01/13	0	0.00	1	90.60	90.70	-1	9,053	-0.01%
2020/01/10	3	89.10	1	89.60	89.30	2	9,268	0.02%
2020/01/09	4	91.30	0	0.00	91.80	4	9,510	0.04%
2020/01/08	12	94.68	2	92.70	90.20	10	10,031	0.10%
2020/01/07	2	97.80	1	100.00	97.60	1	10,026	0.01%
2020/01/06	5	101.60	0	0.00	100.00	5	10,400	0.05%
2020/01/03	5	103.50	1	102.00	101.50	4	10,881	0.04%
2020/01/02	27	104.04	3	103.83	105.00	24	11,064	0.22%
2019/12/30	2	99.70	1	100.00	99.00	1	11,076	0.01%
2019/12/27	3	102.00	0	0.00	101.50	3	11,597	0.03%
2019/12/26	2	100.25	0	0.00	100.00	2	11,658	0.02%
2019/12/24	1	99.50	0	0.00	98.30	1	11,747	0.01%
2019/12/23	0	0.00	5	104.50	99.90	-5	11,804	-0.04%
2019/12/20	8	104.56	2	104.00	103.50	6	11,897	0.05%
2019/12/19	1	104.00	1	105.00	105.50	0	12,162	0.00%
2019/12/18	1	107.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	6	110.08	11	109.45	109.50	-5	12,325	-0.04%
2019/12/16	2	104.50	2	105.50	104.50	0	12,218	0.00%
2019/12/13	0	0.00	8	105.13	104.50	-8	12,755	-0.06%
2019/12/12	3	105.00	3	104.50	104.50	0	13,105	0.00%
2019/12/11	6	104.83	5	105.10	104.00	1	13,238	0.01%
2019/12/10	0	0.00	1	102.50	102.00	-1	13,436	-0.01%
2019/12/06	3	104.67	3	106.50	105.50	0	13,831	0.00%
2019/12/05	9	105.72	3	107.83	104.00	6	14,405	0.04%
2019/12/04	58	108.79	104	109.35	107.50	-46	14,663	-0.31%	大賣/
2019/12/03	6	107.50	6	107.50	108.50	0	14,865	0.00%
2019/12/02	52	105.26	51	105.80	106.00	1	15,401	0.01%
2019/11/29	23	111.67	29	112.09	111.50	-6	15,404	-0.04%
2019/11/28	80	115.03	46	114.64	112.00	34	15,298	0.22%
2019/11/27	13	110.65	11	111.18	111.00	2	14,921	0.01%
2019/11/26	93	106.72	98	106.43	108.50	-5	14,529	-0.03%
2019/11/25	30	99.40	0	0.00	98.90	30	14,310	0.21%
2019/11/21	0	0.00	1	92.00	94.20	-1	14,551	-0.01%
2019/11/15	0	0.00	5	103.00	99.90	-5	14,824	-0.03%
2019/11/13	5	102.00	20	102.38	102.00	-15	14,962	-0.10%
2019/11/12	20	97.00	3	97.00	98.10	17	15,137	0.11%
2019/11/11	1	104.00	2	105.00	103.00	-1	15,473	-0.01%
2019/11/08	8	109.88	4	110.25	108.50	4	15,364	0.03%
2019/11/07	5	110.60	2	110.75	109.50	3	15,210	0.02%
2019/11/06	36	119.36	54	121.56	115.00	-18	15,132	-0.12%
2019/11/05	29	122.07	9	121.11	124.00	20	14,872	0.13%
2019/11/04	1	116.00	1	113.50	115.00	0	14,941	0.00%
2019/11/01	1	112.50	0	0.00	114.50	1	15,078	0.01%
2019/10/31	0	0.00	2	108.25	108.50	-2	15,118	-0.01%
2019/10/30	1	110.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	5	109.50	1	118.00	109.50	4	15,252	0.03%
2019/10/28	21	117.76	16	117.47	116.50	5	15,252	0.03%
2019/10/23	9	118.06	2	115.00	115.00	7	15,372	0.05%
2019/10/22	12	115.96	16	118.00	119.00	-4	15,430	-0.03%
2019/10/21	7	110.36	7	112.00	113.00	0	15,094	0.00%
2019/10/18	10	109.15	10	109.85	108.00	0	15,045	0.00%
2019/10/17	4	107.50	3	107.00	110.00	1	15,039	0.01%
2019/10/16	62	107.31	88	106.10	100.50	-26	14,737	-0.18%
2019/10/15	8	106.31	4	107.25	106.00	4	14,272	0.03%
2019/10/14	34	106.49	112	107.33	107.50	-78	14,100	-0.55%	大賣/
2019/10/09	125	99.38	69	97.23	100.50	56	13,740	0.41%	大買/
2019/10/08	44	91.21	18	90.99	91.40	26	13,266	0.20%
2019/10/07	6	88.85	5	89.14	88.70	1	13,351	0.01%
2019/10/04	2	89.30	5	88.14	87.60	-3	13,312	-0.02%
2019/10/03	34	88.91	102	88.65	88.30	-68	13,326	-0.51%	大賣/
2019/10/02	27	85.94	9	85.19	85.80	18	12,862	0.14%
2019/10/01	1	84.30	1	84.80	84.70	0	12,819	0.00%
2019/09/27	1	82.80	0	0.00	83.90	1	12,934	0.01%
2019/09/26	6	84.45	25	84.83	84.40	-19	12,980	-0.15%
2019/09/25	24	83.69	5	83.66	83.90	19	12,975	0.15%
2019/09/24	74	83.98	108	84.91	82.60	-34	13,061	-0.26%	大賣/
2019/09/23	8	87.63	11	87.91	87.50	-3	12,912	-0.02%
2019/09/20	7	86.10	4	87.50	87.30	3	13,227	0.02%
2019/09/19	13	86.35	14	86.11	86.60	-1	13,442	-0.01%
2019/09/18	14	86.91	15	86.76	86.00	-1	13,397	-0.01%
2019/09/17	8	85.46	11	85.13	85.40	-3	12,890	-0.02%
2019/09/16	10	82.33	10	82.66	84.00	0	12,510	0.00%
2019/09/12	35	83.76	29	82.84	82.00	6	12,372	0.05%
2019/09/11	93	81.64	23	82.47	80.50	70	12,101	0.58%
2019/09/10	15	80.87	3	81.30	81.20	12	11,925	0.10%
2019/09/09	25	81.36	25	82.02	83.00	0	11,628	0.00%
2019/09/06	23	78.58	21	78.89	78.00	2	10,977	0.02%
2019/09/05	21	76.94	87	77.19	76.20	-66	10,564	-0.62%
2019/09/04	208	75.65	144	75.36	77.10	64	10,169	0.63%	大買/大賣/
2019/09/03	5	70.44	8	70.34	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	1	68.70	68.70	-1	9,455	-0.01%
2019/08/30	2	67.70	1	67.80	67.00	1	9,453	0.01%
2019/08/29	0	0.00	3	66.97	67.50	-3	9,601	-0.03%
2019/08/28	7	65.03	11	65.39	65.90	-4	9,688	-0.04%
2019/08/27	9	65.89	6	65.92	66.00	3	9,756	0.03%
2019/08/26	19	66.18	1	66.00	66.00	18	9,649	0.19%
2019/08/23	6	69.45	2	69.65	69.50	4	9,512	0.04%
2019/08/22	1	71.80	5	71.88	71.50	-4	9,384	-0.04%
2019/08/21	3	70.47	11	71.03	71.40	-8	9,339	-0.09%
2019/08/20	7	71.37	5	72.40	70.50	2	9,302	0.02%
2019/08/19	0	0.00	1	71.30	70.80	-1	9,206	-0.01%
2019/08/16	6	71.12	0	0.00	70.10	6	9,176	0.07%
2019/08/15	4	70.90	2	71.25	71.20	2	9,143	0.02%
2019/08/14	2	75.50	21	74.24	74.20	-19	9,003	-0.21%
2019/08/13	0	0.00	2	71.50	71.30	-2	8,675	-0.02%
2019/08/12	6	71.22	2	71.15	71.10	4	8,647	0.05%
2019/08/08	22	71.94	16	71.44	71.40	6	8,592	0.07%
2019/08/07	2	69.80	2	69.75	69.90	0	8,444	0.00%
2019/08/06	11	66.98	11	66.92	69.20	0	8,398	0.00%
2019/08/05	3	67.47	5	69.10	66.80	-2	8,224	-0.02%
2019/08/02	1	71.20	0	0.00	72.70	1	8,045	0.01%
2019/08/01	5	72.64	4	71.75	73.50	1	7,985	0.01%
2019/07/31	0	0.00	2	71.60	71.00	-2	7,850	-0.03%
2019/07/30	3	71.23	2	71.45	71.70	1	7,746	0.01%
2019/07/26	2	73.75	5	74.20	74.30	-3	7,588	-0.04%
2019/07/25	4	72.58	8	73.91	74.60	-4	7,550	-0.05%
2019/07/24	2	73.05	0	0.00	72.80	2	7,436	0.03%
2019/07/23	6	74.70	6	72.48	72.80	0	7,315	0.00%
2019/07/22	8	73.65	5	74.58	74.00	3	7,166	0.04%
2019/07/19	3	71.47	1	71.30	72.40	2	6,836	0.03%
2019/07/18	1	69.60	1	69.10	68.90	0	6,579	0.00%
2019/07/17	2	70.20	2	69.60	69.00	0	6,507	0.00%
2019/07/16	2	70.00	1	71.10	68.50	1	6,374	0.02%
2019/07/12	2	72.60	2	71.70	72.00	0	6,566	0.00%
2019/07/11	2	70.50	19	71.94	72.50	-17	6,451	-0.26%
2019/07/10	1	67.20	7	67.60	68.40	-6	6,067	-0.10%
2019/07/09	2	67.35	6	67.58	67.50	-4	5,994	-0.07%
2019/07/08	1	65.80	1	65.90	66.40	0	5,837	0.00%
2019/07/05	1	64.20	4	65.13	65.10	-3	5,746	-0.05%
2019/07/04	4	65.28	2	66.40	64.00	2	5,678	0.04%
2019/07/03	12	65.78	13	66.21	65.00	-1	5,522	-0.02%
2019/07/02	1	64.40	1	65.50	66.00	0	5,438	0.00%
2019/07/01	15	65.76	2	66.00	65.60	13	5,352	0.24%
2019/06/28	5	64.52	5	64.34	64.50	0	5,160	0.00%
2019/06/27	29	61.88	30.9	61.86	65.00	-1.9	5,060	-0.04%
2019/06/26	6	60.07	11	60.16	60.20	-5	4,783	-0.10%
2019/06/25	1	56.70	1	57.30	57.10	0	4,876	0.00%
2019/06/24	0	0.00	1	57.40	57.40	-1	5,093	-0.02%
2019/06/21	1	55.90	4	58.05	56.10	-3	5,048	-0.06%
2019/06/20	0	0.00	7	55.91	56.60	-7	4,983	-0.14%
2019/06/19	4	54.78	4	55.00	55.10	0	5,046	0.00%
2019/06/14	0	0.00	4	52.50	52.00	-4	5,048	-0.08%
2019/06/12	1	53.30	4	53.20	52.10	-3	5,480	-0.05%
2019/06/11	2	51.10	2	51.50	52.10	0	5,405	0.00%
2019/06/10	0	0.00	1	51.50	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	5	49.90	50.80	-5	5,275	-0.09%
2019/06/05	0	0.00	1	49.90	49.95	-1	5,209	-0.02%
2019/06/04	1	48.55	1	48.45	48.55	0	5,016	0.00%
2019/06/03	0	0.00	1	46.60	48.15	-1	4,902	-0.02%
2019/05/31	0	0.00	1	44.50	43.80	-1	4,754	-0.02%
2019/05/30	1	42.15	0	0.00	42.50	1	4,751	0.02%
2019/05/27	1	41.50	0	0.00	41.35	1	4,812	0.02%
2019/05/20	2	41.33	0	0.00	41.40	2	5,012	0.04%
2019/05/17	4	44.28	2	44.98	43.80	2	5,016	0.04%
2019/05/16	1	46.35	0	0.00	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.60	47.50	-1	5,368	-0.02%
2019/05/14	1	47.00	0	0.00	46.70	1	5,442	0.02%
2019/05/10	0	0.00	1	50.30	51.00	-1	5,558	-0.02%
2019/05/09	0.1	50.60	1	51.30	50.40	-0.9	5,544	-0.02%
2019/05/08	0.1	51.20	0	0.00	50.70	0.1	5,517	0.00%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/05/02	0	0.00	9	52.91	53.00	-9	5,637	-0.16%
2019/04/30	1	50.70	0	0.00	50.50	1	5,604	0.02%
2019/04/29	3	50.00	0	0.00	50.00	3	5,725	0.05%
2019/04/26	5	50.70	0	0.00	51.70	5	5,741	0.09%
2019/04/23	1	53.50	0	0.00	53.50	1	5,780	0.02%
2019/04/19	1	53.50	0	0.00	54.00	1	5,830	0.02%
2019/04/18	30	56.30	33	56.30	53.70	-3	5,847	-0.05%
2019/04/17	0	0.00	1	53.10	52.70	-1	5,583	-0.02%
2019/04/16	2	52.90	0	0.00	52.70	2	5,734	0.03%
2019/04/15	6	52.47	0	0.00	53.00	6	5,824	0.10%
2019/04/12	0	0.00	1	52.70	52.00	-1	5,956	-0.02%
2019/04/08	2	54.50	0	0.00	54.30	2	7,208	0.03%
2019/04/01	0	0.00	5	54.70	54.00	-5	7,759	-0.06%
2019/03/29	1	54.60	0	0.00	54.00	1	7,666	0.01%
2019/03/28	6	55.58	48	55.22	52.80	-42	7,511	-0.56%
2019/03/27	123	52.51	115	52.69	53.90	8	7,012	0.11%	大買/大賣/
2019/03/25	0	0.00	1	48.95	48.45	-1	6,643	-0.02%
2019/03/22	0	0.00	1	49.70	49.90	-1	6,623	-0.02%
2019/03/20	3	49.20	1	49.15	48.80	2	6,638	0.03%
2019/03/19	8	49.18	0	0.00	49.05	8	6,655	0.12%
2019/03/15	95	48.54	107	49.03	47.50	-12	6,382	-0.19%	大賣/
2019/03/14	8	46.50	3	46.90	46.25	5	6,063	0.08%
2019/03/13	0	0.00	3	46.28	46.10	-3	6,087	-0.05%
2019/03/07	10	45.58	1	45.10	45.40	9	6,448	0.14%
2019/03/06	5.1	46.81	2	47.10	46.80	3.1	6,502	0.05%
2019/03/05	8	47.33	0	0.00	47.50	8	6,528	0.12%
2019/03/04	5	47.00	10	47.80	47.80	-5	6,592	-0.08%
2019/02/27	6.1	46.80	0	0.00	46.90	6.1	6,590	0.09%
2019/02/21	16	48.44	12	48.09	48.45	4	6,544	0.06%
2019/02/20	10	48.63	0	0.00	47.95	10	6,498	0.15%
2019/02/19	2	48.00	2	48.15	48.00	0	6,403	0.00%
2019/02/18	10	47.20	30	47.53	47.60	-20	6,414	-0.31%
2019/02/15	26	48.42	35	48.76	47.55	-9	6,359	-0.14%
2019/02/14	16	46.39	8	46.74	46.75	8	6,030	0.13%
2019/02/13	37	46.14	16	46.08	46.10	21	5,949	0.35%
2019/02/12	2	45.60	2	45.60	46.20	0	5,884	0.00%
2019/02/11	7	44.17	1	44.55	44.55	6	5,769	0.10%
2019/01/29	0	0.00	2	43.05	43.15	-2	5,798	-0.03%
2019/01/25	0	0.00	1	44.30	44.15	-1	5,810	-0.02%
2019/01/24	2	43.53	0	0.00	43.40	2	5,742	0.03%
2019/01/21	1	43.30	1	43.65	42.90	0	5,709	0.00%
2019/01/18	1	42.80	0	0.00	42.95	1	5,604	0.02%
2019/01/17	1	44.60	2	43.95	43.05	-1	5,601	-0.02%
2019/01/16	1	45.10	0	0.00	44.40	1	5,581	0.02%
2019/01/14	3	45.18	1	45.15	44.70	2	5,556	0.04%
2019/01/11	1	45.30	4	45.16	45.25	-3	5,558	-0.05%
2019/01/10	1	45.40	2	45.85	45.50	-1	5,491	-0.02%
2019/01/09	8	45.90	5	45.76	45.10	3	5,407	0.06%
2019/01/08	2	45.78	1	45.50	45.70	1	5,307	0.02%
2019/01/07	3	45.38	5	45.67	44.15	-2	5,135	-0.04%
2019/01/04	4	44.30	6	43.91	45.00	-2	5,047	-0.04%
2019/01/03	14	47.16	0	0.00	45.85	14	4,916	0.28%
2019/01/02	7	48.34	4	48.23	48.50	3	4,756	0.06%
2018/12/28	4	46.24	6	46.86	47.90	-2	4,319	-0.05%
2018/12/27	2	43.80	6	43.85	43.90	-4	3,808	-0.11%
2018/12/26	11	43.75	3	45.62	42.00	8	3,655	0.22%
2018/12/25	6	42.82	12	44.00	44.85	-6	3,311	-0.18%
2018/12/24	1	40.65	2	41.08	41.75	-1	2,931	-0.03%
2018/12/21	5	37.80	5	38.40	39.40	0	2,892	0.00%
2018/12/14	5	41.40	5	41.90	41.85	0	2,893	0.00%
2018/12/13	0	0.00	13	43.45	43.00	-13	2,877	-0.45%
2018/12/12	0	0.00	8	40.82	42.45	-8	2,716	-0.29%
2018/12/11	2	39.40	0	0.00	39.45	2	2,657	0.08%
2018/12/10	1	38.85	0	0.00	39.40	1	2,707	0.04%
2018/12/07	5	40.00	5	40.60	39.90	0	2,766	0.00%
2018/12/06	5	40.20	0	0.00	39.50	5	2,882	0.17%
2018/12/05	3	41.45	1	42.10	41.55	2	2,854	0.07%
2018/12/04	4	42.58	6	42.40	41.80	-2	2,842	-0.07%
2018/12/03	1	41.80	1	41.90	42.45	0	2,839	0.00%
2018/11/30	20	41.20	1	41.80	40.25	19	2,770	0.69%
2018/11/29	0	0.00	8	40.31	40.40	-8	2,639	-0.30%
2018/11/28	4	38.33	0	0.00	38.60	4	2,650	0.15%
2018/11/27	5	36.60	6	37.49	37.95	-1	2,627	-0.04%
2018/11/26	0	0.00	5	36.60	36.70	-5	2,557	-0.20%
2018/11/23	10	36.50	15	36.92	36.15	-5	2,564	-0.19%
2018/11/19	5	36.40	5	36.80	36.55	0	2,480	0.00%
2018/11/15	11	36.70	0	0.00	36.20	11	2,482	0.44%
2018/11/14	11	38.41	5	38.00	38.00	6	2,415	0.25%
2018/11/09	1	38.90	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.50	0	0.00	40.15	1	2,469	0.04%
2018/11/05	0	0.00	1	40.30	40.90	-1	2,478	-0.04%
2018/11/02	0	0.00	2	40.20	40.30	-2	2,474	-0.08%
2018/11/01	2	39.48	0	0.00	39.80	2	2,459	0.08%
2018/10/31	1	38.10	0	0.00	38.40	1	2,464	0.04%
2018/10/30	0	0.00	2	36.40	36.80	-2	2,458	-0.08%
2018/10/25	0	0.00	1	36.75	36.50	-1	2,539	-0.04%
2018/10/23	0	0.00	5	41.15	40.25	-5	2,666	-0.19%
2018/10/22	5	42.60	0	0.00	42.35	5	2,671	0.19%
2018/10/17	0	0.00	2	40.63	40.45	-2	2,849	-0.07%
2018/10/15	1	39.50	0	0.00	40.00	1	3,010	0.03%
2018/10/12	1	38.45	0	0.00	39.30	1	3,074	0.03%
2018/10/02	2	49.35	0	0.00	49.20	2	3,405	0.06%
2018/09/28	5	48.40	5	48.80	48.35	0	3,507	0.00%
2018/09/27	10	48.77	10	48.80	48.75	0	3,577	0.00%
2018/09/12	2	47.25	0	0.00	45.70	2	4,871	0.04%
2018/09/11	1	50.50	0	0.00	50.50	1	4,994	0.02%
2018/09/07	5.1	54.27	0	0.00	54.50	5.1	6,257	0.08%
2018/09/04	0	0.00	4	58.50	57.90	-4	6,611	-0.06%
2018/09/03	4	55.80	0	0.00	55.80	4	6,561	0.06%
2018/08/31	3	57.20	0	0.00	57.50	3	6,616	0.05%
2018/08/30	0	0.00	5	58.72	58.00	-5	6,861	-0.07%
2018/08/29	2	57.90	0	0.00	58.00	2	6,964	0.03%
2018/08/27	0	0.00	5	57.40	57.60	-5	7,060	-0.07%
2018/08/23	11	56.76	1	56.70	56.80	10	7,142	0.14%
2018/08/22	0	0.00	1	57.90	57.80	-1	7,151	-0.01%
2018/08/20	5	55.30	5	55.60	55.60	0	7,213	0.00%
2018/08/17	5	56.10	5	56.30	55.90	0	7,281	0.00%
2018/08/16	16	56.19	10	56.85	56.80	6	7,284	0.08%
2018/08/15	6	57.18	10	57.45	57.40	-4	7,251	-0.06%
2018/08/14	0	0.00	5	57.40	59.00	-5	7,260	-0.07%
2018/08/13	5	56.80	0	0.00	55.10	5	7,271	0.07%
2018/08/10	5	58.80	6	59.12	58.70	-1	7,230	-0.01%
2018/08/09	6	59.58	5	59.50	59.50	1	7,274	0.01%
2018/08/06	0	0.00	7	60.50	60.60	-7	7,457	-0.09%
2018/08/02	5	59.30	6	59.60	60.20	-1	7,587	-0.01%
2018/08/01	2	60.05	7	60.57	60.60	-5	7,627	-0.07%
2018/07/31	1	58.50	0	0.00	58.50	1	7,749	0.01%
2018/07/30	9	59.07	2	58.75	57.10	7	7,696	0.09%
2018/07/26	12	62.46	0	0.00	62.00	12	7,659	0.16%
2018/07/25	2	61.15	0	0.00	61.40	2	7,631	0.03%
2018/07/24	0	0.00	1	60.70	61.60	-1	7,564	-0.01%
2018/07/23	6.3	61.03	5	61.40	61.00	1.3	7,538	0.02%
2018/07/20	1	68.80	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1	68.50	1	68.10	68.50	0	7,479	0.00%
2018/07/18	1	70.30	0	0.00	69.20	1	7,561	0.01%
2018/07/17	2	71.40	0	0.00	71.10	2	7,634	0.03%
2018/07/16	5	73.50	5	74.24	73.00	0	7,668	0.00%
2018/07/13	4	74.95	5	74.78	74.10	-1	7,717	-0.01%
2018/07/12	5	71.96	2	73.50	74.30	3	7,777	0.04%
2018/07/09	1	69.60	0	0.00	68.80	1	8,229	0.01%
2018/07/06	1	67.40	1	69.40	70.00	0	8,437	0.00%
2018/07/05	3	70.13	0	0.00	69.30	3	8,417	0.04%
2018/07/04	6	69.10	5	69.50	69.50	1	8,517	0.01%
2018/07/03	23	72.37	0	0.00	69.30	23	8,542	0.27%
2018/07/02	7	76.14	155	76.78	74.00	-148	8,382	-1.77%	大賣/鉅額交易
2018/06/29	0	0.00	1	78.00	76.80	-1	8,241	-0.01%
2018/06/28	1	75.70	63	75.03	75.00	-62	8,087	-0.77%
2018/06/27	0	0.00	57	75.23	75.20	-57	7,997	-0.71%
2018/06/26	0	0.00	1	73.20	73.30	-1	7,753	-0.01%
2018/06/25	2	73.80	262	73.61	74.00	-260	7,689	-3.38%	大賣/鉅額交易
2018/06/22	5	75.96	8	76.80	74.60	-3	7,564	-0.04%
2018/06/21	1	73.00	2	74.00	74.50	-1	7,364	-0.01%
2018/06/20	6	71.38	5	70.24	70.10	1	7,220	0.01%
2018/06/19	6.1	78.37	9	79.16	75.80	-2.9	6,988	-0.04%
2018/06/15	3	77.23	17	77.46	78.70	-14	6,386	-0.22%
2018/06/14	21	73.22	22	72.24	71.60	-1	5,697	-0.02%
2018/06/13	2	72.15	1	72.00	72.80	1	5,649	0.02%
2018/06/12	2	68.80	3	69.90	68.80	-1	5,449	-0.02%
2018/06/11	1	67.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	2	69.90	80	69.09	69.10	-78	5,381	-1.45%
2018/06/07	7	71.26	7	71.66	70.40	0	5,354	0.00%
2018/06/06	380	68.97	1	68.50	68.80	379	5,211	7.27%	大買/鉅額交易
2018/06/05	205	68.00	0	0.00	66.70	205	5,110	4.01%	大買/鉅額交易
2018/06/04	0	0.00	3	67.80	67.40	-3	5,120	-0.06%
2018/06/01	3	66.47	3	67.10	67.30	0	5,098	0.00%
2018/05/30	2	65.25	0	0.00	65.50	2	5,094	0.04%
2018/05/29	1	66.60	1	66.80	66.30	0	5,095	0.00%
2018/05/28	0	0.00	1	67.60	67.70	-1	5,067	-0.02%
2018/05/25	2	66.10	3	66.20	66.30	-1	5,030	-0.02%
2018/05/24	0	0.00	4	64.40	64.40	-4	4,960	-0.08%
2018/05/23	5	63.40	1	63.80	63.60	4	4,964	0.08%
2018/05/21	1	64.70	1	64.60	64.80	0	5,012	0.00%
2018/05/16	2	65.00	0	0.00	63.40	2	5,027	0.04%
2018/05/15	1	67.10	0	0.00	65.70	1	5,024	0.02%
2018/05/10	1	68.60	0	0.00	68.60	1	5,084	0.02%
2018/05/08	1	67.50	1	68.30	67.10	0	5,160	0.00%
2018/05/07	0	0.00	10	64.60	64.60	-10	5,373	-0.19%
2018/05/04	12	64.80	2	64.60	64.00	10	5,382	0.19%
2018/05/03	0	0.00	3	62.80	62.50	-3	5,331	-0.06%
2018/05/02	0	0.00	1	63.00	63.30	-1	5,381	-0.02%
2018/04/30	0	0.00	6	62.10	62.20	-6	5,457	-0.11%
2018/04/26	2	60.60	0	0.00	59.70	2	5,516	0.04%
2018/04/25	1	62.20	2	62.60	62.50	-1	5,500	-0.02%
2018/04/24	0	0.00	1	60.60	61.90	-1	5,534	-0.02%
2018/04/23	1	65.20	4	66.25	65.10	-3	5,446	-0.06%
2018/04/20	1	70.30	2	70.50	68.80	-1	5,457	-0.02%
2018/04/19	14	72.16	13	72.68	72.00	1	5,521	0.02%
2018/04/18	0	0.00	1	72.80	72.60	-1	5,457	-0.02%
2018/04/17	9	73.46	11	74.75	71.00	-2	5,323	-0.04%
2018/04/16	7	73.07	7	72.29	73.90	0	5,120	0.00%
2018/04/13	3	69.30	1	68.90	69.50	2	5,003	0.04%
2018/04/12	3	68.90	6	68.95	68.10	-3	4,916	-0.06%
2018/04/11	2	65.65	2	65.95	65.60	0	4,770	0.00%
2018/04/10	4	66.98	5	67.82	65.20	-1	4,870	-0.02%
2018/04/09	0	0.00	1	65.00	65.60	-1	4,948	-0.02%
2018/04/03	3	59.00	1	59.70	59.70	2	4,918	0.04%
2018/04/02	0	0.00	5	61.00	60.70	-5	4,969	-0.10%
2018/03/31	1	61.20	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.60	2	61.60	61.00	-1	5,215	-0.02%
2018/03/28	0	0.00	5	62.80	62.80	-5	5,551	-0.09%
2018/03/27	6	63.15	5	62.90	62.40	1	5,731	0.02%
2018/03/26	3	62.90	0	0.00	62.60	3	5,896	0.05%
2018/03/22	1	66.10	4	64.98	64.20	-3	6,360	-0.05%
2018/03/21	5	65.20	1	65.80	65.80	4	6,585	0.06%
2018/03/20	5	63.60	8	64.50	64.90	-3	6,685	-0.04%
2018/03/19	3	64.70	0	0.00	63.60	3	6,963	0.04%
2018/03/16	2	67.65	2	67.50	65.60	0	7,111	0.00%
2018/03/15	2	67.70	1	67.90	67.30	1	7,364	0.01%
2018/03/14	0	0.00	1	67.70	67.30	-1	7,818	-0.01%
2018/03/13	5	67.80	2	68.00	67.60	3	8,097	0.04%
2018/03/12	8	66.58	2	67.30	66.80	6	8,360	0.07%
2018/03/08	1	64.60	0	0.00	64.20	1	9,055	0.01%
2018/03/05	2	63.50	0	0.00	63.50	2	10,312	0.02%
2018/02/27	7	68.16	10	68.64	67.90	-3	11,471	-0.03%
2018/02/23	4	68.27	0	0.00	68.20	4	12,693	0.03%
2018/02/22	1	68.10	1	69.20	68.00	0	12,907	0.00%
2018/02/12	0	0.00	1	63.50	63.20	-1	13,107	-0.01%
2018/02/08	1	64.80	0	0.00	64.00	1	13,132	0.01%
2018/02/07	3	67.43	5	68.00	66.70	-2	13,079	-0.02%
2018/02/06	3	66.57	0	0.00	65.30	3	13,028	0.02%
2018/02/02	4	74.10	0	0.00	73.10	4	12,932	0.03%
2018/02/01	1	73.90	3	73.70	73.90	-2	12,910	-0.02%
2018/01/31	12	72.78	13	72.34	72.50	-1	12,812	-0.01%
2018/01/30	1	72.00	14	74.10	71.60	-13	12,766	-0.10%
2018/01/29	3	69.20	3	69.70	69.80	0	12,415	0.00%
2018/01/26	3	69.47	1	69.60	69.60	2	12,561	0.02%
2018/01/25	2	68.80	11	68.22	69.70	-9	12,866	-0.07%
2018/01/24	5	68.90	0	0.00	68.70	5	12,819	0.04%
2018/01/23	0	0.00	1	71.90	70.20	-1	12,762	-0.01%
2018/01/22	8	71.10	1	71.70	71.50	7	12,869	0.05%
2018/01/19	2	70.35	1	70.80	70.80	1	12,893	0.01%
2018/01/18	1	73.60	0	0.00	70.10	1	13,001	0.01%
2018/01/17	0	0.00	2	72.30	72.30	-2	13,148	-0.02%
2018/01/16	4	72.73	0	0.00	71.30	4	13,100	0.03%
2018/01/15	2	71.75	0	0.00	71.70	2	12,963	0.02%
2018/01/12	0	0.00	1	67.90	68.50	-1	12,811	-0.01%
2018/01/11	1	68.60	0	0.00	67.90	1	12,812	0.01%
2018/01/10	0	0.00	1	69.50	67.40	-1	12,790	-0.01%
2018/01/09	5	68.86	3	69.07	68.80	2	12,750	0.02%
2018/01/05	2	74.30	5	73.92	73.60	-3	12,565	-0.02%
2018/01/04	7	73.86	2	73.40	73.20	5	12,503	0.04%
2018/01/03	0	0.00	7	74.27	74.50	-7	12,357	-0.06%