宏捷科 (8086)-永豐金-天母券商分點個股進出

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
133.0
漲跌
▲3.5
漲幅
+2.70%
成交量
2,135張
產業
上櫃半導體類股
1336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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0	128.64	1	127.00	126.50	-1	6,254	-0.02%
2024/04/19	1.1	133.15	0	0.00	130.50	1.1	6,244	0.02%
2024/04/18	2	136.50	0.1	136.50	136.00	1.9	6,235	0.03%
2024/04/17	0	136.50	1	137.00	137.00	-1	6,273	-0.02%
2024/04/16	1	132.04	0	0.00	132.00	1	6,267	0.02%
2024/04/15	0.1	138.04	0	0.00	137.00	0.1	6,267	0.00%
2024/04/12	0	142.00	0	0.00	139.50	0	6,300	0.00%
2024/04/11	0.4	142.01	0	0.00	142.00	0.4	6,385	0.01%
2024/04/10	0	145.50	0	0.00	145.50	0	6,613	0.00%
2024/04/09	0	146.50	0	0.00	145.50	0	6,700	0.00%
2024/04/08	2	150.47	1	151.50	146.00	1	6,701	0.02%
2024/04/03	6	153.17	7	152.00	153.00	-1	6,653	-0.01%
2024/04/02	1.2	148.50	2	149.75	150.00	-0.9	6,505	-0.01%
2024/04/01	1	148.50	0	0.00	146.00	1	6,500	0.02%
2024/03/29	1	145.00	1	145.00	144.00	0	6,539	0.00%
2024/03/28	1	144.50	0	0.00	143.00	1	6,631	0.02%
2024/03/27	0	0.00	1	150.00	147.50	-1	6,657	-0.02%
2024/03/26	0	154.00	82	155.91	148.00	-82	6,672	-1.23%
2024/03/25	120	157.64	40	154.00	154.00	80	6,721	1.19%	大買/
2024/03/22	2	148.00	1	149.50	152.00	1	6,761	0.01%
2024/03/21	1	148.00	0	0.00	146.50	1	6,791	0.01%
2024/03/20	29	158.95	41	150.44	148.00	-12	6,725	-0.18%
2024/03/19	127	161.95	110	156.23	158.00	17	6,646	0.26%	大買/大賣/
2024/03/18	1	158.00	3	158.50	158.00	-2	6,507	-0.03%
2024/03/15	0	0.00	1	154.00	153.50	-1	6,533	-0.02%
2024/03/14	20	148.00	20	149.50	148.00	0	6,492	0.00%
2024/03/13	2	154.00	2	154.25	153.50	0	6,499	0.00%
2024/03/12	4	157.75	4	157.75	157.50	0	6,554	0.00%
2024/03/11	0	0.00	3	154.67	154.50	-3	6,616	-0.05%
2024/03/08	3	146.50	1	153.00	148.00	2	6,843	0.03%
2024/03/07	4	157.13	6	161.92	155.50	-2	6,863	-0.03%
2024/03/06	2	151.50	2	156.75	156.50	0	6,810	0.00%
2024/03/05	22.1	157.56	7	159.43	153.00	15.1	7,132	0.21%
2024/03/04	2	150.50	1	148.50	149.50	1	6,935	0.01%
2024/03/01	4	146.88	4	147.25	149.00	0	7,028	0.00%
2024/02/29	2	138.00	3	138.83	141.50	-1	7,376	-0.01%
2024/02/27	1	144.00	1	140.50	137.50	0	7,583	0.00%
2024/02/26	2	140.75	3	141.00	141.50	-1	7,726	-0.01%
2024/02/23	5	143.10	4	141.75	142.00	1	7,717	0.01%
2024/02/22	3	147.33	1	145.00	145.50	2	7,700	0.03%
2024/02/21	4	148.13	6	150.17	147.50	-2	7,663	-0.03%
2024/02/20	4	143.63	3.6	144.88	143.50	0.4	7,390	0.01%
2024/02/19	10	143.30	22	145.30	146.00	-12	7,152	-0.17%
2024/02/16	0.4	132.50	0	0.00	133.00	0.4	6,911	0.01%
2024/02/15	0.7	130.00	9	129.61	131.00	-8.3	6,907	-0.12%
2024/02/05	4	128.75	0	0.00	127.50	4	6,912	0.06%
2024/02/02	1	125.00	1	127.00	123.00	0	7,017	0.00%
2024/02/01	1	124.50	2	124.25	124.50	-1	7,181	-0.01%
2024/01/31	1	126.00	3	124.00	124.00	-2	7,284	-0.03%
2024/01/29	0	119.00	0	0.00	117.00	0	7,574	0.00%
2024/01/26	0.1	117.00	0	0.00	117.00	0.1	7,741	0.00%
2024/01/22	0	0.00	2	117.75	118.50	-2	8,375	-0.02%
2024/01/19	1	115.50	0	0.00	115.00	1	8,337	0.01%
2024/01/18	0	0.00	6	113.00	113.00	-6	8,290	-0.07%
2024/01/17	2	118.25	1	116.50	116.50	1	8,260	0.01%
2024/01/12	4	113.00	0	0.00	113.50	4	8,208	0.05%
2024/01/11	5	114.70	0	0.00	114.50	5	8,179	0.06%
2024/01/10	2	115.25	0	0.00	115.50	2	8,148	0.02%
2024/01/05	2	116.50	2	118.50	117.00	0	8,054	0.00%
2024/01/04	7	120.43	4	121.50	118.50	3	7,944	0.04%
2024/01/03	14	120.96	0	0.00	120.00	14	7,701	0.18%
2024/01/02	2	129.75	0	0.00	129.00	2	7,612	0.03%
2023/12/29	0	0.00	4	131.38	131.00	-4	7,661	-0.05%
2023/12/28	4	130.00	2	129.00	128.00	2	7,880	0.03%
2023/12/27	1	130.50	2	131.50	132.00	-1	7,841	-0.01%
2023/12/26	2	129.50	1	130.00	130.00	1	7,810	0.01%
2023/12/25	0.1	130.00	4	129.25	129.50	-3.9	7,736	-0.05%
2023/12/22	2	122.25	0	0.00	123.50	2	7,629	0.03%
2023/12/21	3	119.00	1	119.50	119.00	2	7,557	0.03%
2023/12/20	1	122.00	1	122.50	122.00	0	7,532	0.00%
2023/12/19	34	123.28	31	124.61	122.50	3	7,433	0.04%
2023/12/18	1	128.00	0	0.00	129.50	1	7,350	0.01%
2023/12/14	5	135.00	0	0.00	134.00	5	7,408	0.07%
2023/12/13	0	0.00	9	137.28	136.00	-9	7,405	-0.12%
2023/12/12	2	139.75	1	139.00	138.00	1	7,399	0.01%
2023/12/08	0.1	140.00	0	0.00	139.00	0.1	7,394	0.00%
2023/12/07	4	141.00	4	140.13	137.50	0	7,512	0.00%
2023/12/06	1	141.99	105.1	141.14	142.00	-104.1	7,637	-1.36%	大賣/鉅額交易
2023/12/05	52	139.59	27	139.31	139.00	25	7,538	0.33%
2023/12/04	141.2	140.27	61	140.25	139.50	80.2	7,401	1.08%	大買/
2023/12/01	3	138.83	2	138.50	137.50	1	7,428	0.01%
2023/11/30	8	138.13	16	139.13	139.00	-8	7,508	-0.11%
2023/11/29	0	0.00	21	130.57	130.50	-21	7,336	-0.29%
2023/11/28	26	126.88	5	124.70	127.50	21	7,309	0.29%
2023/11/27	32	134.83	24	136.42	125.50	8	7,161	0.11%
2023/11/24	4	132.00	11.2	134.94	139.00	-7.2	6,737	-0.11%
2023/11/22	2	121.50	0	0.00	122.50	2	6,286	0.03%
2023/11/20	3	123.83	0	0.00	123.00	3	6,208	0.05%
2023/11/17	14	129.68	11	127.00	127.00	3	6,142	0.05%
2023/11/16	1	129.00	1.6	129.27	129.50	-0.6	6,124	-0.01%
2023/11/15	0	0.00	1	129.07	129.00	-1	6,074	-0.02%
2023/11/14	0	0.00	10	130.50	131.00	-10	6,020	-0.17%
2023/11/13	6	132.00	1.1	131.52	131.00	5	5,958	0.08%
2023/11/10	20	129.53	13	129.27	132.00	7	5,855	0.12%
2023/11/09	5	126.90	11	126.77	129.50	-6	5,621	-0.11%
2023/11/08	3.1	121.97	2	123.00	123.00	1.1	5,388	0.02%
2023/11/07	7	121.14	38	119.76	120.00	-31	5,235	-0.59%
2023/11/06	32	116.20	11.6	116.37	116.50	20.4	4,945	0.41%
2023/11/03	9	113.83	2	115.25	112.00	7	4,829	0.14%
2023/11/02	5	112.30	0	0.00	112.00	5	4,675	0.11%
2023/11/01	5.5	112.95	4	113.13	112.50	1.5	4,719	0.03%
2023/10/31	3	110.17	12	108.75	112.50	-9	4,614	-0.20%
2023/10/30	7	102.36	6	102.50	102.50	1	4,409	0.02%
2023/10/24	0	0.00	2	97.20	97.50	-2	4,317	-0.05%
2023/10/19	1	102.00	1	101.50	101.50	0	4,417	0.00%
2023/10/18	0.1	105.00	0	0.00	104.50	0.1	4,446	0.00%
2023/10/17	3.1	105.65	3	104.50	104.50	0.1	4,526	0.00%
2023/10/16	1	105.50	1	106.50	107.50	0	4,590	0.00%
2023/10/13	0.1	106.50	13	107.50	106.50	-13	4,614	-0.28%
2023/10/11	0	0.00	0.1	106.00	104.50	-0.1	4,650	0.00%
2023/10/05	2.1	108.24	1	108.50	107.50	1.1	4,711	0.02%
2023/10/04	120.2	115.14	118	112.06	109.00	2.2	4,741	0.05%	大買/大賣/
2023/09/27	3	107.17	0	0.00	108.00	3	5,086	0.06%
2023/09/21	1	112.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	1	111.00	1	111.50	112.50	0	5,107	0.00%
2023/09/19	1	114.00	0.4	114.00	113.50	0.6	5,073	0.01%
2023/09/18	0	0.00	3	120.00	119.00	-3	4,963	-0.06%
2023/09/15	1	118.00	0	0.00	117.00	1	4,928	0.02%
2023/09/13	21	119.45	20	119.50	118.00	1	4,824	0.02%
2023/09/12	9	118.44	54	118.87	120.50	-45	4,754	-0.95%
2023/09/11	158	121.89	118	121.33	117.50	40	4,616	0.87%	大買/大賣/
2023/09/08	10	113.80	10	115.55	116.50	0	4,370	0.00%
2023/09/07	7	116.14	7	117.29	115.00	0	4,311	0.00%
2023/09/06	9	112.72	6	114.25	114.00	3	4,118	0.07%
2023/09/05	12	111.46	16	112.06	112.00	-4	3,955	-0.10%
2023/09/04	3	109.00	6	108.25	110.00	-3	3,740	-0.08%
2023/09/01	2.4	99.82	9	100.00	100.00	-6.6	3,578	-0.18%
2023/08/31	1	98.40	0	0.00	97.00	1	3,519	0.03%
2023/08/30	1	97.70	5	96.64	97.70	-4	3,555	-0.11%
2023/08/28	3	91.20	0	0.00	90.60	3	3,558	0.08%
2023/08/25	1	93.70	0	0.00	93.20	1	3,585	0.03%
2023/08/24	0	0.00	1	96.10	94.40	-1	3,576	-0.03%
2023/08/17	0	0.00	1	89.70	89.90	-1	3,515	-0.03%
2023/08/15	1	89.00	1	87.90	88.00	0	3,502	0.00%
2023/08/14	1	90.90	1	90.80	89.50	0	3,488	0.00%
2023/08/10	3	94.43	0	0.00	93.60	3	3,487	0.09%
2023/08/09	1	95.80	0	0.00	94.90	1	3,499	0.03%
2023/08/08	1	99.30	0	0.00	99.20	1	3,431	0.03%
2023/08/07	3	100.77	53	102.14	100.00	-50	3,397	-1.47%
2023/08/04	0	0.00	6	98.22	99.50	-6	3,254	-0.18%
2023/08/01	0	0.00	3	92.30	92.50	-3	3,084	-0.10%
2023/07/31	2	94.00	2	92.30	92.30	0	3,097	0.00%
2023/07/28	6	92.78	3	92.53	91.60	3	3,081	0.10%
2023/07/26	1	90.80	0	0.00	90.00	1	3,101	0.03%
2023/07/25	1	95.50	0	0.00	95.50	1	3,086	0.03%
2023/07/24	52	99.94	0	0.00	95.90	52	3,095	1.68%
2023/07/21	0	0.00	1	97.60	97.50	-1	3,030	-0.03%
2023/07/20	2	99.00	0	0.00	100.00	2	3,024	0.07%
2023/07/19	2	98.20	5	99.58	96.20	-3	2,932	-0.10%
2023/07/18	1	94.80	0	0.00	96.50	1	2,905	0.03%
2023/07/13	1	99.10	0	0.00	97.60	1	2,963	0.03%
2023/07/12	3	100.83	1	99.40	99.20	2	2,963	0.07%
2023/07/11	0	0.00	10	102.50	103.00	-10	2,923	-0.34%
2023/07/07	8	98.25	3	96.70	96.40	5	2,797	0.18%
2023/07/06	6	99.83	7	100.07	101.00	-1	2,753	-0.04%
2023/07/05	7	96.17	7	94.77	93.90	0	2,569	0.00%
2023/07/03	1	89.00	0	0.00	91.30	1	2,511	0.04%
2023/06/30	0	0.00	0	91.00	90.30	0	2,543	0.00%
2023/06/15	0	0.00	1.2	91.46	92.00	-1.2	3,176	-0.04%
2023/06/14	2	89.40	0	0.00	88.60	2	3,176	0.06%
2023/06/13	2	90.80	0	0.00	90.70	2	3,171	0.06%
2023/06/12	0	0.00	0.3	90.10	89.80	-0.3	3,162	-0.01%
2023/06/08	0.2	93.50	1	93.40	90.10	-0.8	3,136	-0.03%
2023/06/07	2	93.40	2	94.15	93.20	0	3,092	0.00%
2023/06/06	2	88.05	1	89.70	89.60	1	2,970	0.03%
2023/06/05	4.1	89.99	4	89.83	90.00	0.1	2,919	0.00%
2023/06/02	3.1	88.00	26	87.89	88.10	-22.9	2,829	-0.81%
2023/05/31	0	0.00	3	83.93	82.90	-3	2,754	-0.11%
2023/05/29	2	82.30	0	0.00	81.70	2	2,708	0.07%
2023/05/26	5	81.50	5	81.40	81.30	0	2,705	0.00%
2023/05/25	0	0.00	1	80.10	80.00	-1	2,704	-0.04%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	3	78.00	0	0.00	78.00	3	2,834	0.11%
2023/05/17	2	77.15	0	0.00	77.40	2	2,828	0.07%
2023/05/16	3	78.13	5	77.86	77.20	-2	2,814	-0.07%
2023/05/15	1	76.30	1	76.90	76.80	0	2,805	0.00%
2023/05/05	11	80.83	60	81.21	80.10	-49	2,834	-1.73%
2023/05/04	10	81.96	1	82.20	81.20	9	2,828	0.32%
2023/05/03	1	82.60	0	0.00	82.10	1	2,846	0.04%
2023/05/02	2	84.10	3	85.80	84.30	-1	2,862	-0.03%
2023/04/28	4	83.38	15	83.14	82.80	-11	2,943	-0.37%
2023/04/27	16	80.21	5	81.50	79.60	11	2,979	0.37%
2023/04/19	0	0.00	14	94.20	94.10	-14	3,037	-0.46%
2023/04/18	61	93.67	3	94.50	93.00	58	3,004	1.93%
2023/04/17	2	93.80	5	93.00	93.90	-3	3,010	-0.10%
2023/04/14	5	90.30	0	0.00	90.40	5	2,968	0.17%
2023/04/13	0	0.00	2	91.40	90.40	-2	2,945	-0.07%
2023/04/12	4	93.45	3	93.47	93.40	1	2,911	0.03%
2023/04/11	1	93.70	2	94.55	93.70	-1	2,871	-0.03%
2023/04/10	2	91.10	0	0.00	91.00	2	2,772	0.07%
2023/04/07	35	88.70	36	90.04	90.60	-1	2,734	-0.04%
2023/04/06	1	85.86	0	0.00	89.00	1	2,638	0.04%
2023/03/31	1	85.70	0	0.00	87.20	1	2,585	0.04%
2023/03/30	9	87.34	17	86.76	87.80	-8	2,526	-0.32%
2023/03/29	40	87.39	32	87.62	85.10	8	2,387	0.34%
2023/03/28	7	82.10	6	82.19	82.30	1	2,095	0.05%
2023/03/27	3	82.60	1	82.50	82.80	2	1,974	0.10%
2023/03/24	3	80.70	14	80.93	80.90	-11	1,894	-0.58%
2023/03/20	1	78.40	0	0.00	77.30	1	1,850	0.05%
2023/03/17	1	75.70	1	77.00	77.00	0	1,844	0.00%
2023/03/16	0	0.00	5	73.50	72.10	-5	1,803	-0.28%
2023/03/09	10	78.30	0	0.00	77.80	10	1,897	0.53%
2023/03/08	5	79.08	10	79.00	78.90	-5	1,918	-0.26%
2023/03/03	21	77.36	21	75.95	77.50	0	2,067	0.00%
2023/03/02	0	0.00	1	76.60	76.60	-1	2,322	-0.04%
2023/02/21	20	81.27	8	80.00	79.20	12	2,423	0.50%
2023/02/20	2	80.15	0	0.00	81.00	2	2,353	0.08%
2023/02/10	0	0.00	1	76.70	76.30	-1	2,431	-0.04%
2023/02/09	0	0.00	1	77.80	77.30	-1	2,420	-0.04%
2023/02/08	3	78.90	3	78.63	78.80	0	2,417	0.00%
2023/02/06	0	0.00	2	76.90	76.70	-2	2,413	-0.08%
2023/02/03	31	75.60	30	76.20	75.60	1	2,440	0.04%
2023/02/02	1	78.30	0	0.00	78.40	1	2,458	0.04%
2023/02/01	1	80.00	0	0.00	77.90	1	2,486	0.04%
2023/01/30	6	78.73	12	78.75	79.90	-6	2,435	-0.25%
2023/01/17	1	72.90	0	0.00	74.20	1	2,326	0.04%
2023/01/10	3	74.17	3	74.23	74.20	0	2,221	0.00%
2023/01/09	1	74.10	2	75.40	75.20	-1	2,193	-0.05%
2022/12/29	0	0.00	1	69.10	69.10	-1	2,026	-0.05%
2022/12/26	1	67.80	0	0.00	67.00	1	2,084	0.05%
2022/12/21	2	67.00	0	0.00	66.60	2	2,129	0.09%
2022/12/12	2	69.20	0	0.00	70.90	2	2,117	0.09%
2022/12/07	0	73.00	0	0.00	71.50	0	2,092	0.00%
2022/12/06	2	74.55	0	0.00	73.20	2	2,080	0.10%
2022/12/01	2	76.50	1	76.40	75.40	1	2,018	0.05%
2022/11/30	1	76.00	2	76.50	75.40	-1	1,996	-0.05%
2022/11/25	11	79.85	16	79.95	79.30	-5	1,999	-0.25%
2022/11/24	16	78.66	10	77.94	81.50	6	2,007	0.30%
2022/11/23	4	74.03	9	74.37	75.50	-5	1,717	-0.29%
2022/11/17	0	0.00	2	68.50	70.50	-2	1,689	-0.12%
2022/11/11	2	69.00	0	0.00	65.80	2	1,720	0.12%
2022/11/07	0	0.00	2	63.60	63.60	-2	1,598	-0.13%
2022/11/02	0	0.00	21	63.17	63.30	-21	1,583	-1.33%
2022/11/01	0	0.00	2	61.70	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	1	61.50	61.80	-1	1,530	-0.07%
2022/10/28	0	0.00	5	55.92	56.20	-5	1,509	-0.33%
2022/10/25	0	0.00	15	58.07	58.00	-15	1,444	-1.04%
2022/10/24	0	0.00	1	60.20	60.00	-1	1,433	-0.07%
2022/10/21	0	59.80	0	0.00	58.70	0	1,443	0.00%
2022/10/20	0	61.40	0	0.00	61.00	0	1,492	0.00%
2022/10/19	1	60.90	0	0.00	60.60	1	1,494	0.07%
2022/10/18	1	60.60	1	61.60	60.60	0	1,485	0.00%
2022/10/17	0	0.00	1	60.00	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	1	59.10	58.70	-1	1,464	-0.07%
2022/10/13	1	58.30	0	0.00	55.20	1	1,456	0.07%
2022/10/12	1	59.50	0	0.00	58.80	1	1,436	0.07%
2022/10/07	3	63.00	0	0.00	62.50	3	1,429	0.21%
2022/10/05	1	65.80	3	64.90	65.00	-2	1,425	-0.14%
2022/10/03	1	59.70	0	0.00	59.90	1	1,373	0.07%
2022/09/30	4	58.20	0	0.00	60.90	4	1,383	0.29%
2022/09/29	5	59.44	0	0.00	60.20	5	1,383	0.36%
2022/09/28	14	60.59	0	0.00	59.70	14	1,402	1.00%
2022/09/27	1	63.10	0	0.00	63.50	1	1,407	0.07%
2022/09/23	3	70.87	0	0.00	70.20	3	1,429	0.21%
2022/09/19	2	73.05	0	0.00	72.60	2	1,460	0.14%
2022/09/16	1	75.60	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	1	76.80	76.50	-1	1,465	-0.07%
2022/09/14	1	75.10	0	0.00	75.60	1	1,480	0.07%
2022/09/12	5	77.40	1	76.60	77.10	4	1,525	0.26%
2022/09/07	1	73.60	0	0.00	74.10	1	1,564	0.06%
2022/09/06	5	76.38	0	0.00	75.50	5	1,579	0.32%
2022/09/02	2	80.70	0	0.00	80.50	2	1,593	0.13%
2022/09/01	11	82.60	13	81.79	80.80	-2	1,578	-0.13%
2022/08/31	1.1	81.88	4	82.33	82.00	-2.9	1,524	-0.19%
2022/08/26	3	77.97	0	0.00	77.60	3	1,501	0.20%
2022/08/24	7	79.47	87	79.87	77.20	-80	1,540	-5.19%
2022/08/23	128	78.76	48	81.45	82.00	80	1,536	5.21%	大買/
2022/08/22	3	76.00	0	0.00	75.60	3	1,469	0.20%
2022/08/18	5	75.30	0	0.00	76.60	5	1,507	0.33%
2022/08/16	0	0.00	1	77.20	76.10	-1	1,520	-0.07%
2022/08/08	0	0.00	2	71.90	72.30	-2	1,647	-0.12%
2022/08/04	3	69.20	3	69.60	69.20	0	1,658	0.00%
2022/07/29	0	0.00	0	72.00	72.10	0	1,696	0.00%
2022/07/28	1	69.90	1	70.50	70.50	0	1,747	0.00%
2022/07/27	13	68.31	10	68.20	70.90	3	1,751	0.17%
2022/07/26	0	73.85	0	0.00	73.70	0	1,710	0.00%
2022/07/21	0	0.00	0	78.00	78.70	0	1,764	0.00%
2022/07/13	0	0.00	0	73.00	69.30	0	1,821	0.00%
2022/07/07	1	68.70	0	0.00	69.10	1	1,815	0.06%
2022/07/05	0	0.00	1	71.40	70.70	-1	1,812	-0.06%
2022/07/01	2	81.45	0	0.00	77.10	2	1,816	0.11%
2022/06/29	0	0.00	0	84.50	84.60	0	1,799	0.00%
2022/06/28	0	0.00	1	84.90	84.30	-1	1,797	-0.06%
2022/06/27	0	0.00	0	85.10	84.90	0	1,802	0.00%
2022/06/17	2	83.06	0	0.00	82.60	2	1,799	0.11%
2022/06/09	6	94.10	6	94.65	93.70	0	1,920	0.00%
2022/06/08	0	0.00	1	93.00	92.90	-1	1,988	-0.05%
2022/06/07	0	0.00	2	95.40	94.60	-2	1,983	-0.10%
2022/06/06	2	96.30	2	96.20	96.70	0	1,972	0.00%
2022/06/01	30	95.10	30	95.88	95.40	0	1,958	0.00%
2022/05/31	1	94.40	18	93.64	94.40	-17	1,934	-0.88%
2022/05/30	31	89.95	30	89.03	90.10	1	1,943	0.05%
2022/05/25	0	0.00	1	84.50	84.90	-1	1,933	-0.05%
2022/05/24	1	84.90	0	0.00	83.60	1	1,972	0.05%
2022/05/20	30	87.77	30	86.93	87.80	0	1,996	0.00%
2022/05/17	1	89.30	0	0.00	88.80	1	1,971	0.05%
2022/05/11	1	83.40	0	0.00	83.40	1	2,082	0.05%
2022/05/03	0	0.00	2	84.65	85.60	-2	2,129	-0.09%
2022/04/29	2	84.90	0	0.00	84.00	2	2,152	0.09%
2022/04/27	2	83.60	5	85.12	83.10	-3	2,167	-0.14%
2022/04/26	0	0.00	1	94.00	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	3	91.70	92.10	-3	2,135	-0.14%
2022/04/14	5	98.00	0	0.00	97.80	5	2,434	0.21%
2022/04/11	3	96.70	0	0.00	95.00	3	2,500	0.12%
2022/04/07	1	95.10	1	95.10	95.70	0	2,509	0.00%
2022/04/01	0	0.00	1	98.90	98.80	-1	2,510	-0.04%
2022/03/16	0	0.00	1	96.00	98.00	-1	2,722	-0.04%
2022/03/15	0	0.00	3	95.57	93.50	-3	2,697	-0.11%
2022/03/11	10	98.85	5	101.50	98.20	5	2,642	0.19%
2022/03/08	0	0.00	0.5	99.70	99.60	-0.5	2,604	-0.02%
2022/03/07	0	0.00	1	100.50	101.50	-1	2,589	-0.04%
2022/03/04	0	0.00	0.2	108.00	106.00	-0.2	2,595	-0.01%
2022/03/03	35	110.97	34	111.31	110.00	1	2,628	0.04%
2022/03/02	0	107.50	0	0.00	107.00	0	2,610	0.00%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/22	0.1	105.00	1	107.50	104.50	-0.9	2,759	-0.03%
2022/02/21	0	0.00	2	109.00	109.50	-2	2,769	-0.07%
2022/02/18	31	109.29	30	110.00	110.00	1	2,858	0.03%
2022/02/17	1	111.50	2	109.50	111.50	-1	2,913	-0.03%
2022/02/16	2	108.50	0	0.00	109.00	2	2,929	0.07%
2022/02/15	1	109.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	11.1	109.41	2	109.00	108.50	9.1	2,902	0.31%
2022/02/11	7	113.36	10	114.85	113.50	-3	2,876	-0.10%
2022/02/10	2	115.50	3	115.00	118.00	-1	2,850	-0.04%
2022/02/09	9	111.11	1	114.50	114.50	8	2,845	0.28%
2022/02/07	0	116.00	2	113.50	115.00	-2	2,876	-0.07%
2022/01/26	0	117.50	0	0.00	116.50	0	2,887	0.00%
2022/01/25	0	0.00	2	117.25	116.50	-2	2,991	-0.07%
2022/01/21	40	117.00	41	117.50	117.00	-1	3,215	-0.03%
2022/01/14	0	0.00	3	123.50	123.00	-3	3,713	-0.08%
2022/01/13	3	119.00	0	0.00	119.50	3	3,747	0.08%
2022/01/12	9	121.17	1	121.50	119.00	8	3,707	0.22%
2022/01/11	1.2	126.25	2	126.00	125.50	-0.8	3,610	-0.02%
2022/01/10	6	128.00	6	129.01	130.50	0	3,587	0.00%
2022/01/07	21	130.71	15.1	129.51	130.50	5.9	3,580	0.16%
2022/01/05	6	140.25	0	0.00	138.50	6	3,510	0.17%
2021/12/30	2	142.50	0	0.00	142.00	2	3,549	0.06%
2021/12/29	2	140.50	0	0.00	142.00	2	3,609	0.06%
2021/12/28	2.4	142.69	0	0.00	143.00	2.4	3,672	0.07%
2021/12/24	1	142.00	10	142.00	141.50	-9	3,727	-0.24%
2021/12/23	11	141.41	1	141.50	141.00	10	3,746	0.27%
2021/12/22	2	137.75	4	138.50	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	2	136.50	137.50	-2	3,741	-0.05%
2021/12/20	3	134.33	1	133.50	133.50	2	3,731	0.05%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/10	0	0.00	7	142.50	141.50	-7	4,011	-0.17%
2021/12/08	2	145.50	0	0.00	145.00	2	4,087	0.05%
2021/12/06	0	146.00	0	0.00	144.00	0	4,114	0.00%
2021/12/03	1	146.50	0	0.00	146.00	1	4,183	0.02%
2021/11/30	1	148.00	1	148.00	147.00	0	4,382	0.00%
2021/11/29	5.1	148.87	4	147.50	147.00	1.1	4,439	0.03%
2021/11/26	0	0.00	2	142.50	145.00	-2	4,498	-0.04%
2021/11/25	6	148.00	0	0.00	148.00	6	4,473	0.13%
2021/11/24	0	0.00	6	148.50	149.00	-6	4,490	-0.13%
2021/11/22	1	155.00	0	0.00	156.00	1	4,482	0.02%
2021/11/19	1	157.50	0	0.00	156.00	1	4,636	0.02%
2021/11/18	4	156.50	1	156.00	156.00	3	4,675	0.06%
2021/11/17	18	157.36	17	157.00	157.50	1	4,698	0.02%
2021/11/16	3	153.33	1	154.50	154.50	2	4,643	0.04%
2021/11/15	7	152.43	2	151.50	151.50	5	4,594	0.11%
2021/11/12	2	152.50	1	153.50	152.50	1	4,614	0.02%
2021/11/11	0	0.00	6	150.50	150.00	-6	4,616	-0.13%
2021/11/09	6	148.50	0	0.00	148.50	6	4,682	0.13%
2021/11/04	13	151.81	10	151.70	150.00	3	4,693	0.06%
2021/11/02	7	160.14	4	160.88	154.00	3	4,621	0.06%
2021/11/01	3	160.17	3.1	160.44	161.00	-0.1	4,584	0.00%
2021/10/29	5	161.80	8	164.31	159.50	-3	4,642	-0.06%
2021/10/28	3	159.33	3	160.00	158.50	0	4,492	0.00%
2021/10/27	11.1	160.95	13	159.27	161.50	-1.9	4,457	-0.04%
2021/10/26	2	148.00	2	149.00	149.00	0	4,249	0.00%
2021/10/22	1	137.00	1	140.00	140.00	0	4,315	0.00%
2021/10/21	1	145.00	0	0.00	143.50	1	4,357	0.02%
2021/10/20	1	143.00	1	144.00	143.50	0	4,338	0.00%
2021/10/19	0	0.00	9	141.50	143.00	-9	4,470	-0.20%
2021/10/18	7	138.86	1	140.50	139.00	6	4,745	0.13%
2021/10/15	1	139.50	2	138.50	140.00	-1	4,962	-0.02%
2021/10/14	1	136.00	1	136.00	136.00	0	5,063	0.00%
2021/10/13	1	133.00	1.1	133.50	133.50	-0.1	5,126	0.00%
2021/10/12	3	136.83	1	136.50	136.50	2	5,191	0.04%
2021/10/08	1	141.50	0	0.00	142.00	1	5,281	0.02%
2021/10/07	1	142.00	0	0.00	141.50	1	5,378	0.02%
2021/10/06	10	140.00	11	136.55	137.50	-1	5,607	-0.02%
2021/10/05	1	133.00	2	137.00	138.50	-1	5,874	-0.02%
2021/10/04	0	0.00	8	134.50	132.00	-8	6,024	-0.13%
2021/10/01	1	136.50	0	0.00	136.50	1	6,243	0.02%
2021/09/29	0	142.00	1	140.00	140.50	-1	6,543	-0.01%
2021/09/28	0	148.00	0	0.00	148.00	0	6,625	0.00%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	4	150.87	4	152.13	149.50	0	7,012	0.00%
2021/09/17	11	149.82	1	148.00	150.50	10	7,006	0.14%
2021/09/16	2	147.25	1	145.00	144.50	1	7,056	0.01%
2021/09/13	6	161.75	6	157.83	157.00	0	7,067	0.00%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	2	165.50	2	165.00	165.00	0	7,066	0.00%
2021/09/07	0	0.00	1	165.00	165.00	-1	7,193	-0.01%
2021/09/06	3	174.67	2.1	171.96	172.00	0.9	7,207	0.01%
2021/09/03	5	176.80	25	178.34	174.00	-20	7,311	-0.27%
2021/09/02	20	176.25	0	0.00	175.00	20	7,603	0.26%
2021/09/01	3	172.33	3	172.33	175.00	0	7,580	0.00%
2021/08/31	0	0.00	1	165.00	168.50	-1	7,481	-0.01%
2021/08/30	0	0.00	0.1	166.50	166.00	-0.1	7,499	0.00%
2021/08/27	0	0.00	0.4	170.00	170.50	-0.4	7,502	0.00%
2021/08/25	4	167.63	6	170.08	170.00	-2	7,537	-0.03%
2021/08/24	1	161.50	4	161.00	162.00	-3	7,398	-0.04%
2021/08/23	0	0.00	2	155.50	155.00	-2	7,405	-0.03%
2021/08/19	3	145.50	3	145.17	144.50	0	7,559	0.00%
2021/08/18	0.1	140.00	0	0.00	150.00	0.1	7,845	0.00%
2021/08/17	1.3	146.69	1	147.50	145.50	0.3	7,965	0.00%
2021/08/16	1.1	140.33	10	141.50	147.50	-9	7,970	-0.11%
2021/08/13	3	149.50	1	146.00	145.00	2	7,943	0.03%
2021/08/11	0	0.00	1	152.00	152.00	-1	8,010	-0.01%
2021/08/10	1	155.00	1	154.00	154.00	0	8,085	0.00%
2021/08/09	1	159.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	2	163.00	1	163.00	162.50	1	8,227	0.01%
2021/08/05	3	162.83	0	0.00	163.50	3	8,291	0.04%
2021/08/04	5	165.50	2	165.25	165.50	3	8,341	0.04%
2021/08/02	0	0.00	31	166.65	161.50	-31	8,306	-0.37%
2021/07/30	31	169.71	1	163.00	164.00	30	8,322	0.36%
2021/07/29	40	166.00	41	163.11	167.00	-1	8,323	-0.01%
2021/07/28	3	163.50	3	166.67	165.00	0	8,391	0.00%
2021/07/27	3	172.67	3	170.17	169.50	0	8,463	0.00%
2021/07/26	1	177.50	3	177.33	177.50	-2	8,524	-0.02%
2021/07/23	10	176.80	9.1	179.52	176.00	0.9	8,542	0.01%
2021/07/22	7	186.21	2	182.00	183.50	5	8,500	0.06%
2021/07/21	2	185.75	14	185.25	187.50	-12	8,323	-0.14%
2021/07/20	0	0.00	2	180.50	173.50	-2	8,132	-0.02%
2021/07/19	1	181.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	2	181.25	1	182.00	178.00	1	8,076	0.01%
2021/07/15	10	184.50	0	0.00	186.00	10	8,031	0.12%
2021/07/14	0	0.00	4.2	185.27	187.00	-4.2	7,974	-0.05%
2021/07/13	24	188.69	25	188.18	181.50	-1	7,875	-0.01%
2021/07/12	20	180.60	21	182.19	187.00	-1	7,644	-0.01%
2021/07/09	19	172.89	20	171.60	171.00	-1	7,354	-0.01%
2021/07/08	11	169.32	30.1	169.94	170.00	-19.1	7,228	-0.26%
2021/07/07	44	164.69	20	166.73	167.50	24	7,034	0.34%
2021/07/06	4	161.00	4.2	160.55	160.50	-0.2	6,822	0.00%
2021/07/05	59	161.80	61	160.84	161.50	-2	6,856	-0.03%
2021/07/02	3.2	152.06	13	157.54	160.50	-9.8	6,846	-0.14%
2021/07/01	1.1	151.02	3	157.00	150.00	-2	6,993	-0.03%
2021/06/30	16	160.91	19	156.74	155.50	-3	6,981	-0.04%
2021/06/29	4	156.25	2	154.00	154.00	2	6,883	0.03%
2021/06/28	4.1	155.12	6	156.42	156.50	-2	6,977	-0.03%
2021/06/25	25	156.58	22	155.57	155.00	3	6,965	0.04%
2021/06/24	4	154.50	28	155.77	155.50	-24	6,906	-0.35%
2021/06/23	1	152.00	1.1	152.00	152.00	-0.1	6,737	0.00%
2021/06/18	2	151.00	1	151.00	149.00	1	6,656	0.02%
2021/06/17	1	145.50	1	147.50	151.00	0	6,696	0.00%
2021/06/16	38	152.58	20	151.65	148.50	18	6,684	0.27%
2021/06/11	3	149.00	3	149.00	147.00	0	6,582	0.00%
2021/06/10	5	144.80	26	151.48	147.00	-21	6,566	-0.32%
2021/06/09	2	140.75	9	141.67	141.00	-7	6,218	-0.11%
2021/06/07	2	137.25	0	0.00	138.50	2	6,302	0.03%
2021/06/03	0	0.00	20	137.90	137.50	-20	6,390	-0.31%
2021/06/02	20	138.00	0	0.00	136.00	20	6,376	0.31%
2021/06/01	4	143.50	7	142.71	143.00	-3	6,310	-0.05%
2021/05/28	5	140.30	7.1	140.35	141.50	-2.1	6,278	-0.03%
2021/05/27	2.1	139.27	14	140.93	138.00	-12	6,266	-0.19%
2021/05/26	70	140.50	66	141.33	135.50	4	6,186	0.06%
2021/05/25	3	132.83	3	134.33	135.00	0	5,925	0.00%
2021/05/24	0	123.50	0	0.00	123.00	0	5,848	0.00%
2021/05/19	0	121.50	2	119.00	121.50	-2	6,021	-0.03%
2021/05/18	0	0.00	1	117.00	123.00	-1	6,011	-0.02%
2021/05/17	4	115.88	10	116.20	117.00	-6	6,035	-0.10%
2021/05/14	6	118.83	2	120.25	116.00	4	6,001	0.07%
2021/05/13	0	0.00	1	120.00	121.50	-1	6,052	-0.02%
2021/05/12	8	109.81	9	112.89	113.00	-1	6,237	-0.02%
2021/05/11	6	120.50	0	0.00	119.00	6	6,303	0.10%
2021/05/05	4.2	129.27	3	130.83	127.00	1.2	6,646	0.02%
2021/05/04	20	131.08	18	128.36	129.00	2	6,867	0.03%
2021/05/03	21.3	144.41	63	148.11	141.50	-41.7	7,454	-0.56%
2021/04/29	1	160.00	2	156.50	156.00	-1	7,692	-0.01%
2021/04/28	8	159.75	1	161.00	158.00	7	7,845	0.09%
2021/04/27	3	155.83	15	156.23	159.00	-12	7,982	-0.15%
2021/04/26	1	152.00	0	0.00	152.00	1	8,109	0.01%
2021/04/23	1	151.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	4.1	152.23	21	156.93	148.50	-17	8,232	-0.21%
2021/04/21	1	156.00	1	156.00	156.00	0	8,435	0.00%
2021/04/20	15	159.50	3	160.00	159.00	12	8,825	0.14%
2021/04/19	46	156.48	0	0.00	158.00	46	9,012	0.51%
2021/04/16	15.1	153.47	1	156.00	152.50	14.1	9,471	0.15%
2021/04/15	10	154.50	0	0.00	156.00	10	9,474	0.11%
2021/04/14	5	154.50	1	157.00	155.00	4	9,509	0.04%
2021/04/13	12	160.75	4	161.00	158.50	8	9,638	0.08%
2021/04/12	5	167.10	31	165.27	163.00	-26	9,678	-0.27%
2021/04/09	4	166.13	14	170.07	164.00	-10	9,762	-0.10%
2021/04/08	7	169.43	35	170.06	166.50	-28	9,878	-0.28%
2021/04/07	88	163.91	58	168.48	165.50	30	9,876	0.30%
2021/04/06	40	156.53	3	156.67	157.00	37	9,798	0.38%
2021/04/01	5	156.70	1	154.00	153.00	4	10,358	0.04%
2021/03/31	1	155.00	5	155.40	156.00	-4	10,433	-0.04%
2021/03/30	1	147.50	0	0.00	149.00	1	10,451	0.01%
2021/03/29	2.1	146.55	0	0.00	147.50	2.1	10,529	0.02%
2021/03/26	0	0.00	2	145.00	145.50	-2	10,544	-0.02%
2021/03/25	2	140.00	0	0.00	141.00	2	10,589	0.02%
2021/03/19	3	145.00	3	145.00	144.50	0	10,707	0.00%
2021/03/18	3	147.50	3	147.50	148.00	0	10,725	0.00%
2021/03/17	1	148.50	0	0.00	146.00	1	10,821	0.01%
2021/03/16	2	146.50	1	147.00	146.50	1	10,811	0.01%
2021/03/12	1	151.50	0	0.00	152.00	1	10,983	0.01%
2021/03/11	21	149.98	21	148.12	150.50	0	11,073	0.00%
2021/03/10	1	148.50	1	150.00	148.00	0	11,186	0.00%
2021/03/09	7	146.14	2	149.00	149.50	5	11,559	0.04%
2021/03/08	4	156.00	2	157.50	152.50	2	12,197	0.02%
2021/03/05	2	154.75	0	0.00	156.50	2	12,262	0.02%
2021/03/04	2	158.00	1	160.50	158.00	1	12,337	0.01%
2021/03/03	0	0.00	2	157.00	163.00	-2	12,440	-0.02%
2021/03/02	2	162.00	6	161.67	161.00	-4	12,817	-0.03%
2021/02/26	6	160.25	0	0.00	159.50	6	12,899	0.05%
2021/02/24	2	167.50	0	0.00	166.50	2	13,244	0.02%
2021/02/23	2	168.50	0	0.00	167.50	2	13,435	0.01%
2021/02/22	1	170.00	4	171.00	171.00	-3	13,582	-0.02%
2021/02/19	3	166.00	2	167.00	167.00	1	13,916	0.01%
2021/02/17	2	163.25	1	161.00	164.50	1	15,466	0.01%
2021/02/05	33	156.45	30.1	157.50	156.00	3	15,559	0.02%
2021/02/04	55	156.24	68	158.00	159.50	-13	15,583	-0.08%
2021/02/03	31.1	166.01	23	169.50	163.00	8.1	15,439	0.05%
2021/02/02	20	160.18	26	161.40	168.00	-6	15,199	-0.04%
2021/02/01	1	149.50	1	154.00	155.50	0	15,066	0.00%
2021/01/29	27	155.59	21	160.19	155.00	6	14,987	0.04%
2021/01/28	2	161.25	0	0.00	160.00	2	14,856	0.01%
2021/01/27	28	167.14	27.1	165.81	166.50	0.9	14,893	0.01%
2021/01/26	22	169.66	21	170.02	163.00	1	14,728	0.01%
2021/01/25	119.1	171.28	123	170.99	167.00	-3.9	14,401	-0.03%	大買/大賣/
2021/01/22	28	157.11	22	162.05	166.00	6	13,660	0.04%
2021/01/21	9	152.39	8	152.94	151.00	1	13,328	0.01%
2021/01/20	28	148.20	26	147.88	146.50	2	13,151	0.02%
2021/01/19	50	149.62	56	150.21	150.00	-6	12,974	-0.05%
2021/01/18	9	142.06	4	140.75	142.50	5	12,790	0.04%
2021/01/15	12	145.92	12	142.88	142.50	0	12,768	0.00%
2021/01/14	113	149.79	101	150.15	146.00	12	12,692	0.09%	大買/大賣/
2021/01/13	96	147.22	99	147.88	149.00	-3	12,473	-0.02%
2021/01/12	41	140.96	83	142.66	140.00	-42	12,074	-0.35%
2021/01/11	188	143.18	165	144.42	144.50	23	11,881	0.19%	大買/大賣/
2021/01/06	3	132.67	41	139.26	133.50	-38	11,728	-0.32%
2021/01/05	3	137.00	1	138.00	138.50	2	11,645	0.02%
2021/01/04	19	137.87	80	133.78	138.50	-61	11,776	-0.52%
2020/12/31	11	138.73	8	137.63	135.00	3	11,690	0.03%
2020/12/30	6	137.50	5	137.70	137.00	1	11,732	0.01%
2020/12/29	20	136.78	4	136.63	136.50	16	11,841	0.14%
2020/12/28	71	136.30	44.1	138.60	138.00	26.9	11,835	0.23%
2020/12/25	4	130.00	4	129.75	131.00	0	11,339	0.00%
2020/12/24	22	130.27	3	128.83	127.00	19	11,406	0.17%
2020/12/23	1	126.50	3	127.17	128.00	-2	11,591	-0.02%
2020/12/22	0	0.00	1	126.50	122.00	-1	11,699	-0.01%
2020/12/21	0	0.00	5	126.00	126.00	-5	11,830	-0.04%
2020/12/18	12	123.88	4	124.50	123.00	8	11,962	0.07%
2020/12/17	6	125.83	8	126.00	125.50	-2	12,014	-0.02%
2020/12/16	94	123.82	65	123.62	123.50	29	12,000	0.24%
2020/12/11	3	123.67	0	0.00	121.50	3	12,564	0.02%
2020/12/10	11	124.45	2	124.50	125.00	9	12,969	0.07%
2020/12/09	7	128.36	8	129.25	128.50	-1	13,476	-0.01%
2020/12/08	1	124.00	7	124.07	124.50	-6	13,588	-0.04%
2020/12/07	3	125.00	1	126.00	123.00	2	13,556	0.01%
2020/12/04	10	128.15	22	129.52	129.00	-12	13,392	-0.09%
2020/12/03	20	132.63	51	133.53	128.00	-31	13,218	-0.23%
2020/12/02	93	128.56	90	129.46	131.00	3	12,834	0.02%
2020/12/01	36	122.17	87	121.23	123.50	-51	12,089	-0.42%
2020/11/30	21	121.62	1	122.50	121.50	20	12,080	0.17%
2020/11/27	4	123.00	20	122.00	122.00	-16	11,996	-0.13%
2020/11/26	3	123.33	9	124.78	124.50	-6	11,870	-0.05%
2020/11/25	13	117.69	60	120.92	117.00	-47	11,431	-0.41%
2020/11/24	5	121.10	67	121.66	120.50	-62	11,304	-0.55%
2020/11/23	66	126.50	39	124.47	122.00	27	11,216	0.24%
2020/11/20	19	121.84	34	123.71	126.00	-15	10,951	-0.14%
2020/11/19	9	122.44	1	123.50	121.00	8	10,676	0.07%
2020/11/18	222	121.28	88	121.86	121.50	134	10,487	1.28%	大買/鉅額交易
2020/11/17	79	121.04	98	122.75	118.50	-19	10,075	-0.19%
2020/11/16	19	113.97	53	117.42	119.00	-34	9,131	-0.37%
2020/11/13	21	106.17	15	106.37	108.50	6	8,563	0.07%
2020/11/12	3	104.33	4	104.00	104.50	-1	8,433	-0.01%
2020/11/10	7	101.93	5	103.00	100.50	2	8,369	0.02%
2020/11/09	16	104.00	1	103.50	104.00	15	8,364	0.18%
2020/11/06	8	103.81	9	103.06	103.00	-1	8,358	-0.01%
2020/11/05	15	102.50	0	0.00	103.00	15	8,347	0.18%
2020/11/04	32	103.11	41	102.48	102.50	-9	8,368	-0.11%
2020/11/03	7	100.79	1	101.00	100.50	6	8,487	0.07%
2020/11/02	0	0.00	15	99.73	99.50	-15	8,522	-0.18%
2020/10/30	0	0.00	1.1	99.87	98.50	-1.1	8,509	-0.01%
2020/10/29	2	100.25	5	99.90	100.50	-3	8,513	-0.04%
2020/10/28	3	102.67	2	102.50	102.00	1	8,516	0.01%
2020/10/27	5	103.50	4	103.88	104.50	1	8,513	0.01%
2020/10/26	0	0.00	3.1	103.97	102.00	-3.1	8,498	-0.04%
2020/10/23	25	103.38	7	103.50	104.00	18	8,564	0.21%
2020/10/22	8	101.19	0	0.00	101.00	8	8,547	0.09%
2020/10/21	2	104.50	12	103.54	102.50	-10	8,582	-0.12%
2020/10/20	5	102.50	11	103.68	102.50	-6	8,585	-0.07%
2020/10/19	45	102.78	5	103.00	103.00	40	8,628	0.46%
2020/10/16	1	104.50	93	101.80	101.00	-92	8,639	-1.06%
2020/10/15	1	104.00	1	103.00	103.50	0	8,629	0.00%
2020/10/14	32	108.02	11	108.91	105.00	21	8,754	0.24%
2020/10/13	5	105.10	4	105.50	106.00	1	8,527	0.01%
2020/10/12	39	105.23	10	105.00	106.00	29	8,498	0.34%
2020/10/08	2	102.25	8	102.56	101.00	-6	8,424	-0.07%
2020/10/07	39	104.78	114	104.28	102.50	-75	8,470	-0.89%	大賣/
2020/10/06	26	104.50	23	104.57	104.50	3	8,478	0.04%
2020/10/05	25	102.44	3	102.50	103.50	22	8,798	0.25%
2020/09/30	8	100.75	1	100.50	101.50	7	9,160	0.08%
2020/09/29	30	100.76	8	99.98	101.00	22	9,258	0.24%
2020/09/28	28	99.35	25	100.45	102.00	3	9,259	0.03%
2020/09/25	5	95.98	23	94.34	94.60	-18	9,281	-0.19%
2020/09/24	26	99.51	72	98.49	97.10	-46	9,450	-0.49%
2020/09/23	14	99.64	4	100.20	102.00	10	9,534	0.10%
2020/09/22	5	96.60	36	97.39	98.00	-31	9,348	-0.33%
2020/09/21	3	98.17	33	99.42	97.40	-30	9,295	-0.32%
2020/09/18	19	98.90	12	99.68	98.60	7	9,229	0.08%
2020/09/17	69	101.62	63	102.26	100.00	6	9,114	0.07%
2020/09/16	71	101.75	20	100.28	100.00	51	8,922	0.57%
2020/09/15	112	100.49	62	100.34	102.00	50	8,637	0.58%	大買/
2020/09/14	63	99.87	21	98.56	96.70	42	8,137	0.52%
2020/09/11	52	93.27	32	93.88	95.30	20	7,562	0.26%
2020/09/10	0	0.00	2	89.70	89.20	-2	7,233	-0.03%
2020/09/09	0	0.00	4	88.70	89.00	-4	7,201	-0.06%
2020/09/08	5	88.20	0	0.00	88.20	5	7,241	0.07%
2020/09/07	0	0.00	10	89.12	87.40	-10	7,315	-0.14%
2020/09/03	1	90.00	0	0.00	88.00	1	7,371	0.01%
2020/09/02	10	86.60	10	86.10	87.30	0	7,348	0.00%
2020/08/31	0	0.00	10	87.50	86.30	-10	7,492	-0.13%
2020/08/26	24	89.32	3	88.17	89.50	21	8,010	0.26%
2020/08/25	1	85.00	2	85.20	85.00	-1	7,989	-0.01%
2020/08/21	2	82.80	1	82.00	84.50	1	8,076	0.01%
2020/08/20	26	81.94	25	84.47	81.50	1	8,083	0.01%
2020/08/19	10	87.94	4	87.85	86.20	6	8,041	0.07%
2020/08/18	6	89.08	0	0.00	88.80	6	8,071	0.07%
2020/08/17	7	91.87	1	92.10	91.70	6	8,058	0.07%
2020/08/14	1	91.90	0	0.00	92.60	1	8,104	0.01%
2020/08/13	5	92.16	1	93.00	91.60	4	8,157	0.05%
2020/08/12	0	0.00	7	93.29	93.10	-7	8,303	-0.08%
2020/08/11	5	94.60	20	94.60	94.60	-15	8,348	-0.18%
2020/08/10	4	96.80	69	98.70	96.10	-65	8,378	-0.78%
2020/08/07	76	99.55	65	99.23	98.50	11	8,401	0.13%
2020/08/05	10	98.10	2	97.60	97.50	8	8,329	0.10%
2020/08/04	0	0.00	5	96.70	96.60	-5	8,709	-0.06%
2020/08/03	1	96.50	21	96.39	96.10	-20	9,128	-0.22%
2020/07/31	27	95.62	1	97.20	97.20	26	9,216	0.28%
2020/07/30	35	94.08	0	0.00	94.50	35	9,312	0.38%
2020/07/29	24	93.03	0	0.00	93.80	24	9,369	0.26%
2020/07/28	5	93.64	70	92.55	91.90	-65	9,396	-0.69%
2020/07/27	6	96.27	0	0.00	95.90	6	9,428	0.06%
2020/07/24	1	98.80	1	99.30	96.10	0	9,679	0.00%
2020/07/23	25	98.58	24	99.00	98.60	1	9,680	0.01%
2020/07/22	15	98.90	1	98.90	99.10	14	9,783	0.14%
2020/07/20	3	95.47	0	0.00	95.40	3	9,771	0.03%
2020/07/17	24	98.48	16	98.79	97.20	8	9,794	0.08%
2020/07/16	3	97.00	5	96.16	96.30	-2	9,711	-0.02%
2020/07/15	1	96.90	1	96.10	96.00	0	9,738	0.00%
2020/07/14	55	98.25	102	99.00	97.70	-47	9,932	-0.47%	大賣/
2020/07/13	5	102.00	0	0.00	102.00	5	9,837	0.05%
2020/07/10	11	102.73	21	103.38	101.00	-10	9,772	-0.10%
2020/07/09	51	109.60	33	110.15	107.00	18	9,605	0.19%
2020/07/08	55	104.15	34	104.79	110.50	21	9,125	0.23%
2020/07/07	54	101.74	7	100.37	101.00	47	8,593	0.55%
2020/07/06	8	100.63	26	100.56	101.00	-18	8,494	-0.21%
2020/07/03	26	100.95	19	100.79	98.20	7	8,424	0.08%
2020/07/02	71	98.23	67	98.46	99.10	4	8,282	0.05%
2020/07/01	5	95.54	15.2	95.55	95.60	-10.2	7,965	-0.13%
2020/06/23	6	92.32	0	0.00	92.20	6	8,098	0.07%
2020/06/22	1	93.50	2	93.55	93.40	-1	8,226	-0.01%
2020/06/19	0	0.00	6	94.55	93.40	-6	8,300	-0.07%
2020/06/18	16	93.29	5.2	93.37	93.10	10.8	8,361	0.13%
2020/06/17	28	92.43	30	92.88	93.00	-2	8,467	-0.02%
2020/06/16	38	92.68	13	93.07	93.30	25	8,585	0.29%
2020/06/15	16	91.40	20	92.03	89.90	-4	8,755	-0.05%
2020/06/12	6	90.68	39	88.16	91.40	-33	8,897	-0.37%
2020/06/11	5	92.82	22	91.77	90.10	-17	9,037	-0.19%
2020/06/10	10	94.20	12	94.65	94.50	-2	9,128	-0.02%
2020/06/09	12	93.70	2	93.60	93.70	10	9,272	0.11%
2020/06/08	3	93.60	1	95.00	93.00	2	9,412	0.02%
2020/06/05	1	94.10	5	94.00	94.00	-4	9,435	-0.04%
2020/06/04	14	93.69	5	94.18	93.50	9	9,492	0.09%
2020/06/03	13	95.20	21	95.34	93.70	-8	9,494	-0.08%
2020/06/02	26	93.27	0	0.00	91.10	26	9,284	0.28%
2020/06/01	0	0.00	10	91.90	91.90	-10	9,379	-0.11%
2020/05/29	2	89.05	18	89.13	90.80	-16	9,702	-0.16%
2020/05/28	1	89.00	3	89.70	87.80	-2	9,720	-0.02%
2020/05/27	20	89.20	1	90.20	88.80	19	9,788	0.19%
2020/05/26	1	89.30	0	0.00	88.50	1	9,806	0.01%
2020/05/25	0	0.00	2	85.30	88.80	-2	9,789	-0.02%
2020/05/22	37	86.26	34	86.68	85.90	3	9,781	0.03%
2020/05/21	10	87.57	5	87.62	88.80	5	9,752	0.05%
2020/05/20	10	85.50	18	85.81	85.30	-8	9,695	-0.08%
2020/05/19	11	85.98	0	0.00	86.70	11	9,667	0.11%
2020/05/18	2	88.70	4	87.70	85.80	-2	9,616	-0.02%
2020/05/15	1	92.30	0	0.00	91.10	1	9,483	0.01%
2020/05/14	4	93.58	41	93.65	92.30	-37	9,493	-0.39%
2020/05/13	6	93.82	23	94.08	95.30	-17	9,489	-0.18%
2020/05/12	22	95.11	1	93.30	93.40	21	9,548	0.22%
2020/05/11	70	98.93	102	98.44	97.50	-32	9,540	-0.34%	大賣/
2020/05/08	34	94.67	11	94.37	96.10	23	9,189	0.25%
2020/05/07	73	91.25	3	90.90	91.40	70	8,821	0.79%
2020/05/06	15	90.65	13	89.28	89.00	2	8,781	0.02%
2020/05/05	1	88.60	15	89.40	88.50	-14	8,759	-0.16%
2020/05/04	1	88.30	103	88.71	88.50	-102	9,065	-1.13%	大賣/鉅額交易
2020/04/30	14	91.64	37	91.35	90.60	-23	9,148	-0.25%
2020/04/29	25	93.25	45	92.35	91.50	-20	9,139	-0.22%
2020/04/28	42	89.92	36	89.26	89.80	6	8,958	0.07%
2020/04/27	24	88.97	4	89.10	88.70	20	9,014	0.22%
2020/04/24	3	86.87	4	87.20	87.60	-1	8,918	-0.01%
2020/04/23	2	87.70	2	88.60	87.00	0	8,920	0.00%
2020/04/22	21	85.70	8	85.69	87.50	13	8,959	0.15%
2020/04/21	62	88.17	38	87.62	86.10	24	8,978	0.27%
2020/04/20	10	87.40	25	87.38	87.90	-15	9,018	-0.17%
2020/04/17	116	91.11	80	89.79	88.10	36	8,971	0.40%	大買/
2020/04/16	0	0.00	45	87.61	87.80	-45	8,827	-0.51%
2020/04/15	6	87.85	5	88.48	87.80	1	8,853	0.01%
2020/04/14	57	87.37	15	87.10	88.00	42	9,047	0.46%
2020/04/13	32	84.56	4	85.00	85.30	28	9,083	0.31%
2020/04/10	10	86.50	10	86.55	86.20	0	9,123	0.00%
2020/04/09	0	0.00	12	88.13	86.50	-12	9,195	-0.13%
2020/04/08	2	89.65	5	90.74	89.60	-3	9,340	-0.03%
2020/04/07	51	87.71	134.1	86.65	87.30	-83.1	9,232	-0.90%	大賣/
2020/04/06	51	80.49	8	80.20	81.20	43	9,085	0.47%
2020/04/01	20	78.84	0	0.00	79.50	20	9,076	0.22%
2020/03/31	6	79.43	11	77.44	77.90	-5	9,050	-0.06%
2020/03/30	30	75.99	1	78.50	78.40	29	9,000	0.32%
2020/03/27	33	77.36	63	77.33	75.70	-30	8,991	-0.33%
2020/03/26	21	73.78	8	73.21	75.70	13	8,840	0.15%
2020/03/25	12	75.01	34	75.11	75.70	-22	8,754	-0.25%
2020/03/24	26	68.46	15	68.33	69.80	11	8,674	0.13%
2020/03/23	21	62.20	22	60.62	63.80	-1	8,641	-0.01%
2020/03/20	2	61.75	28	62.57	63.30	-26	8,804	-0.30%
2020/03/19	56	61.05	67.1	58.48	57.60	-11.1	8,700	-0.13%
2020/03/18	16	70.34	176	70.46	64.00	-160	8,591	-1.86%	大賣/鉅額交易
2020/03/17	18.4	72.15	52.5	72.34	70.50	-34.1	8,513	-0.40%
2020/03/16	37	82.65	24	76.26	75.60	13	8,509	0.15%
2020/03/13	23	79.89	13	79.43	83.50	10	8,405	0.12%
2020/03/12	36	88.39	1	89.30	87.70	35	8,233	0.43%
2020/03/11	12	96.46	115	93.81	92.40	-103	8,168	-1.26%	大賣/鉅額交易
2020/03/10	71	92.79	2	94.45	95.90	69	8,272	0.83%
2020/03/09	5	95.70	78	93.63	92.40	-73	8,457	-0.86%
2020/03/06	17	99.79	8	99.71	98.60	9	8,419	0.11%
2020/03/05	20	99.66	25	100.00	99.60	-5	8,434	-0.06%
2020/03/04	29	98.54	27	98.60	96.80	2	8,409	0.02%
2020/03/02	0	0.00	1	93.50	94.40	-1	8,804	-0.01%
2020/02/27	11	92.95	3	94.00	90.00	8	9,012	0.09%
2020/02/26	22	97.27	24	96.40	96.00	-2	8,934	-0.02%
2020/02/25	5	97.50	6	96.42	97.80	-1	8,892	-0.01%
2020/02/24	11	95.68	5	95.30	95.00	6	8,833	0.07%
2020/02/21	0	0.00	2	97.60	97.80	-2	8,794	-0.02%
2020/02/20	3	97.60	8	97.90	97.60	-5	8,782	-0.06%
2020/02/19	0	0.00	7	97.53	97.70	-7	8,733	-0.08%
2020/02/18	8	97.00	5	98.00	96.50	3	8,702	0.03%
2020/02/17	30	97.70	18	97.43	97.20	12	8,639	0.14%
2020/02/14	26	100.25	6	100.00	99.90	20	8,553	0.23%
2020/02/13	25	101.90	1	104.00	100.00	24	8,543	0.28%
2020/02/12	21	102.60	64	101.66	101.00	-43	8,589	-0.50%
2020/02/11	47	99.30	2	98.30	99.70	45	8,629	0.52%
2020/02/10	37	96.08	1	95.50	95.40	36	8,773	0.41%
2020/02/07	84	99.55	0	0.00	97.00	84	9,047	0.93%
2020/02/06	6	98.48	16	98.44	100.50	-10	9,113	-0.11%
2020/02/05	64	98.23	97	99.32	97.80	-33	9,034	-0.37%
2020/02/03	25	88.16	2	87.00	94.90	23	8,610	0.27%
2020/01/31	17	89.47	41	89.61	91.20	-24	8,511	-0.28%
2020/01/30	2	89.50	70	87.37	87.30	-68	8,531	-0.80%
2020/01/20	17	95.92	2	95.05	96.90	15	8,456	0.18%
2020/01/17	7	94.90	0	0.00	94.50	7	8,431	0.08%
2020/01/16	29	94.92	36.1	94.12	95.30	-7.1	8,427	-0.08%
2020/01/15	8	96.05	3	96.10	95.80	5	8,401	0.06%
2020/01/14	23	94.43	7	94.71	95.20	16	8,835	0.18%
2020/01/13	1	90.10	4	90.63	90.70	-3	9,053	-0.03%
2020/01/10	32	89.28	13	88.98	89.30	19	9,268	0.21%
2020/01/09	10	91.17	10	91.37	91.80	0	9,510	0.00%
2020/01/08	4	93.90	15	94.27	90.20	-11	10,031	-0.11%
2020/01/07	16	98.99	9	99.36	97.60	7	10,026	0.07%
2020/01/06	19	100.58	0	0.00	100.00	19	10,400	0.18%
2020/01/03	11	103.32	6	102.33	101.50	5	10,881	0.05%
2020/01/02	17	103.15	28	104.13	105.00	-11	11,064	-0.10%
2019/12/31	1	97.70	1	98.80	99.50	0	10,948	0.00%
2019/12/30	7	99.70	1	102.00	99.00	6	11,076	0.05%
2019/12/27	11	101.00	6	102.33	101.50	5	11,597	0.04%
2019/12/26	32	100.45	33	100.12	100.00	-1	11,658	-0.01%
2019/12/25	24	99.82	65	99.62	100.00	-41	11,688	-0.35%
2019/12/24	0	0.00	50	99.30	98.30	-50	11,747	-0.43%
2019/12/23	23	103.17	15	104.50	99.90	8	11,804	0.07%
2019/12/20	6	103.50	11	103.59	103.50	-5	11,897	-0.04%
2019/12/19	15	105.33	2	105.25	105.50	13	12,162	0.11%
2019/12/18	24	107.38	20	107.68	106.00	4	12,220	0.03%
2019/12/17	61	109.71	50	109.71	109.50	11	12,325	0.09%
2019/12/16	26	104.50	10	104.50	104.50	16	12,218	0.13%
2019/12/13	24	104.79	4	106.50	104.50	20	12,755	0.16%
2019/12/12	1	104.50	1	104.50	104.50	0	13,105	0.00%
2019/12/10	1	103.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	13	103.62	0	0.00	103.50	13	13,574	0.10%
2019/12/06	1	105.00	0	0.00	105.50	1	13,831	0.01%
2019/12/05	3	106.83	3	104.17	104.00	0	14,405	0.00%
2019/12/04	42	110.79	4	106.25	107.50	38	14,663	0.26%
2019/12/03	37	107.34	7	106.93	108.50	30	14,865	0.20%
2019/12/02	24	106.63	13	107.54	106.00	11	15,401	0.07%
2019/11/29	186	111.67	8	111.94	111.50	178	15,404	1.16%	大買/鉅額交易
2019/11/28	34	114.06	290	113.83	112.00	-256	15,298	-1.67%	大賣/鉅額交易
2019/11/27	132	111.83	53	110.76	111.00	79	14,921	0.53%	大買/
2019/11/26	22	105.43	32	107.92	108.50	-10	14,529	-0.07%
2019/11/25	1	97.50	2	98.60	98.90	-1	14,310	-0.01%
2019/11/22	2	95.50	0	0.00	97.40	2	14,415	0.01%
2019/11/21	11	92.91	0	0.00	94.20	11	14,551	0.08%
2019/11/15	1	103.00	0	0.00	99.90	1	14,824	0.01%
2019/11/13	21	101.76	0	0.00	102.00	21	14,962	0.14%
2019/11/12	101	97.35	12	97.18	98.10	89	15,137	0.59%	大買/
2019/11/11	34	104.69	0	0.00	103.00	34	15,473	0.22%
2019/11/08	31	110.16	38	110.55	108.50	-7	15,364	-0.05%
2019/11/07	57	113.20	57	112.26	109.50	0	15,210	0.00%
2019/11/06	21	119.33	41	119.50	115.00	-20	15,132	-0.13%
2019/11/05	49	120.94	10	122.00	124.00	39	14,872	0.26%
2019/11/04	5	114.30	56	114.21	115.00	-51	14,941	-0.34%
2019/11/01	16	110.97	2	113.00	114.50	14	15,078	0.09%
2019/10/31	15	108.17	5	108.00	108.50	10	15,118	0.07%
2019/10/30	14	109.61	0	0.00	112.00	14	15,199	0.09%
2019/10/29	30	111.75	1	113.00	109.50	29	15,252	0.19%
2019/10/28	9	117.00	14	118.50	116.50	-5	15,252	-0.03%
2019/10/25	20	114.50	18	115.78	113.50	2	15,235	0.01%
2019/10/24	28	114.93	1	113.00	115.50	27	15,301	0.18%
2019/10/23	0	0.00	13	117.88	115.00	-13	15,372	-0.08%
2019/10/22	25	117.98	33	120.71	119.00	-8	15,430	-0.05%
2019/10/21	39	111.68	65	111.35	113.00	-26	15,094	-0.17%
2019/10/18	61	110.56	78	109.93	108.00	-17	15,045	-0.11%
2019/10/17	44	102.38	103	104.69	110.00	-59	15,039	-0.39%	大賣/
2019/10/16	105	106.76	44	108.48	100.50	61	14,737	0.41%	大買/
2019/10/15	30	106.75	12	105.08	106.00	18	14,272	0.13%
2019/10/14	89	107.12	40.7	108.95	107.50	48.3	14,100	0.34%
2019/10/09	56	92.88	237	97.66	100.50	-181	13,740	-1.32%	大賣/鉅額交易
2019/10/08	19	91.18	18	90.94	91.40	1	13,266	0.01%
2019/10/07	34	88.72	16	89.04	88.70	18	13,351	0.13%
2019/10/04	53	88.06	45	88.29	87.60	8	13,312	0.06%
2019/10/03	65	89.02	41	89.73	88.30	24	13,326	0.18%
2019/10/02	65	85.53	105	85.01	85.80	-40	12,862	-0.31%	大賣/
2019/10/01	4	83.85	44	84.10	84.70	-40	12,819	-0.31%
2019/09/27	25	83.25	16	82.06	83.90	9	12,934	0.07%
2019/09/26	18	84.59	53	83.88	84.40	-35	12,980	-0.27%
2019/09/25	21	83.66	139	83.26	83.90	-118	12,975	-0.91%	大賣/鉅額交易
2019/09/24	30	85.83	79	82.92	82.60	-49	13,061	-0.38%
2019/09/23	12	87.74	17	87.78	87.50	-5	12,912	-0.04%
2019/09/20	61	86.64	42	86.79	87.30	19	13,227	0.14%
2019/09/19	17	86.21	19	86.37	86.60	-2	13,442	-0.01%
2019/09/18	84	86.77	70	87.71	86.00	14	13,397	0.10%
2019/09/17	85	85.09	70	85.48	85.40	15	12,890	0.12%
2019/09/16	39	83.28	49	82.96	84.00	-10	12,510	-0.08%
2019/09/12	33	82.35	37	83.05	82.00	-4	12,372	-0.03%
2019/09/11	15	81.25	4	81.93	80.50	11	12,101	0.09%
2019/09/10	89	80.87	59	81.41	81.20	30	11,925	0.25%
2019/09/09	121	81.09	120	81.68	83.00	1	11,628	0.01%	大買/大賣/
2019/09/06	110	78.24	183	78.17	78.00	-73	10,977	-0.66%	大買/大賣/
2019/09/05	139	77.00	31	77.20	76.20	108	10,564	1.02%	大買/鉅額交易
2019/09/04	68	73.04	41	75.26	77.10	27	10,169	0.27%
2019/09/03	153	70.12	18	71.04	70.10	135	9,589	1.41%	大買/鉅額交易
2019/09/02	68	68.46	0	0.00	68.70	68	9,455	0.72%
2019/08/30	23	68.59	12	68.03	67.00	11	9,453	0.12%
2019/08/29	3	66.30	12	66.46	67.50	-9	9,601	-0.09%
2019/08/28	11	64.86	0	0.00	65.90	11	9,688	0.11%
2019/08/27	4	66.05	5	65.70	66.00	-1	9,756	-0.01%
2019/08/26	6	65.60	2	66.05	66.00	4	9,649	0.04%
2019/08/23	12	69.69	1	69.40	69.50	11	9,512	0.12%
2019/08/22	1	71.30	19	72.42	71.50	-18	9,384	-0.19%
2019/08/21	5	70.42	6	71.30	71.40	-1	9,339	-0.01%
2019/08/20	15	71.21	1	73.00	70.50	14	9,302	0.15%
2019/08/19	2	70.30	4	70.93	70.80	-2	9,206	-0.02%
2019/08/16	5	70.26	1	70.40	70.10	4	9,176	0.04%
2019/08/15	8	71.49	0	0.00	71.20	8	9,143	0.09%
2019/08/14	27	74.68	51	74.17	74.20	-24	9,003	-0.27%
2019/08/13	10	71.47	5	71.18	71.30	5	8,675	0.06%
2019/08/12	1	72.10	1	71.10	71.10	0	8,647	0.00%
2019/08/08	32	71.76	14	71.61	71.40	18	8,592	0.21%
2019/08/07	2	69.40	17	69.36	69.90	-15	8,444	-0.18%
2019/08/06	7	67.77	2	68.00	69.20	5	8,398	0.06%
2019/08/05	7	68.71	3	66.60	66.80	4	8,224	0.05%
2019/08/01	3	71.73	2	71.90	73.50	1	7,985	0.01%
2019/07/31	3	71.53	8	71.13	71.00	-5	7,850	-0.06%
2019/07/30	5	71.76	15	70.90	71.70	-10	7,746	-0.13%
2019/07/29	4	74.25	4	73.80	73.80	0	7,627	0.00%
2019/07/26	0	0.00	1	73.70	74.30	-1	7,588	-0.01%
2019/07/25	2	73.30	4	73.20	74.60	-2	7,550	-0.03%
2019/07/24	19	73.82	23	73.27	72.80	-4	7,436	-0.05%
2019/07/23	27	74.00	30	74.96	72.80	-3	7,315	-0.04%
2019/07/22	52	73.50	35	74.07	74.00	17	7,166	0.24%
2019/07/19	12	71.19	2	71.15	72.40	10	6,836	0.15%
2019/07/18	17	68.58	10	68.35	68.90	7	6,579	0.11%
2019/07/17	5	70.04	4	70.53	69.00	1	6,507	0.02%
2019/07/16	7	69.76	5	69.62	68.50	2	6,374	0.03%
2019/07/15	17	71.33	11	69.97	69.80	6	6,340	0.09%
2019/07/12	22	72.10	30	72.06	72.00	-8	6,566	-0.12%
2019/07/11	19	72.16	26	71.91	72.50	-7	6,451	-0.11%
2019/07/10	10	67.80	4	68.13	68.40	6	6,067	0.10%
2019/07/09	8	67.24	13	67.72	67.50	-5	5,994	-0.08%
2019/07/08	13	65.49	9	66.76	66.40	4	5,837	0.07%
2019/07/05	0	0.00	1	64.80	65.10	-1	5,746	-0.02%
2019/07/04	7	64.71	22	64.75	64.00	-15	5,678	-0.26%
2019/07/03	38	66.15	21	66.06	65.00	17	5,522	0.31%
2019/07/02	3	64.90	2	65.55	66.00	1	5,438	0.02%
2019/07/01	11	66.50	13	66.32	65.60	-2	5,352	-0.04%
2019/06/28	25	64.33	26	64.37	64.50	-1	5,160	-0.02%
2019/06/27	23	63.19	28	63.42	65.00	-5	5,060	-0.10%
2019/06/26	21	60.35	40	59.97	60.20	-19	4,783	-0.40%
2019/06/25	11	56.37	1	56.90	57.10	10	4,876	0.21%
2019/06/24	0	0.00	21	57.26	57.40	-21	5,093	-0.41%
2019/06/21	25	57.17	25	56.52	56.10	0	5,048	0.00%
2019/06/20	12	56.34	21	56.19	56.60	-9	4,983	-0.18%
2019/06/19	2	54.00	10	54.68	55.10	-8	5,046	-0.16%
2019/06/18	24	53.57	20	53.13	53.00	4	4,947	0.08%
2019/06/17	10	52.20	10	52.60	52.80	0	4,964	0.00%
2019/06/14	10	52.30	10	52.63	52.00	0	5,048	0.00%
2019/06/13	0	0.00	5	52.12	53.00	-5	5,187	-0.10%
2019/06/12	3	52.23	5	53.26	52.10	-2	5,480	-0.04%
2019/06/11	2	51.30	5	51.94	52.10	-3	5,405	-0.06%
2019/06/10	10	51.80	10	51.65	51.50	0	5,338	0.00%
2019/06/06	11	49.84	2	49.83	50.80	9	5,275	0.17%
2019/06/05	20	50.27	3	50.00	49.95	17	5,209	0.33%
2019/06/04	26	48.50	24	48.49	48.55	2	5,016	0.04%
2019/06/03	1	47.65	28	47.47	48.15	-27	4,902	-0.55%
2019/05/31	10	43.80	0	0.00	43.80	10	4,754	0.21%
2019/05/23	0	0.00	5	40.60	41.25	-5	4,893	-0.10%
2019/05/22	2	43.20	2	41.80	41.80	0	4,936	0.00%
2019/05/21	1	39.90	1	41.50	42.20	0	5,003	0.00%
2019/05/20	5	43.68	15	41.53	41.40	-10	5,012	-0.20%
2019/05/16	7	46.30	0	0.00	45.25	7	5,312	0.13%
2019/05/15	5	47.65	0	0.00	47.50	5	5,368	0.09%
2019/05/14	1	47.30	0	0.00	46.70	1	5,442	0.02%
2019/05/13	5	49.47	3	49.40	47.80	2	5,543	0.04%
2019/05/10	5	51.56	1	51.60	51.00	4	5,558	0.07%
2019/05/09	8	51.00	2	50.40	50.40	6	5,544	0.11%
2019/05/08	0	0.00	5	50.52	50.70	-5	5,517	-0.09%
2019/05/06	2	50.90	1	51.10	50.70	1	5,630	0.02%
2019/05/03	0	0.00	6	53.00	52.70	-6	5,628	-0.11%
2019/05/02	6	52.15	11	52.55	53.00	-5	5,637	-0.09%
2019/04/30	5	50.50	5	50.50	50.50	0	5,604	0.00%
2019/04/26	12	50.98	8	50.40	51.70	4	5,741	0.07%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	2	52.90	1	52.80	52.90	1	5,765	0.02%
2019/04/23	2	53.45	0	0.00	53.50	2	5,780	0.03%
2019/04/22	1	54.00	2	53.85	54.00	-1	5,789	-0.02%
2019/04/19	1	53.20	0	0.00	54.00	1	5,830	0.02%
2019/04/18	16	54.91	32	54.00	53.70	-16	5,847	-0.27%
2019/04/17	2	52.85	0	0.00	52.70	2	5,583	0.04%
2019/04/16	10	52.62	0	0.00	52.70	10	5,734	0.17%
2019/04/15	5	52.60	5	53.00	53.00	0	5,824	0.00%
2019/04/12	10	52.32	0	0.00	52.00	10	5,956	0.17%
2019/04/11	8	53.24	10	53.80	53.10	-2	6,111	-0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	4	53.50	5	54.32	54.00	-1	7,067	-0.01%
2019/04/08	2	54.75	14	54.81	54.30	-12	7,208	-0.17%
2019/04/03	16	53.15	2	53.50	53.30	14	7,461	0.19%
2019/04/02	4	55.23	4	54.65	54.30	0	7,776	0.00%
2019/04/01	7	54.96	5	53.98	54.00	2	7,759	0.03%
2019/03/29	7	54.27	12	54.50	54.00	-5	7,666	-0.07%
2019/03/28	69	54.93	32	55.46	52.80	37	7,511	0.49%
2019/03/27	0	0.00	36	51.71	53.90	-36	7,012	-0.51%
2019/03/26	0	0.00	10	48.90	49.00	-10	6,655	-0.15%
2019/03/25	7	48.56	0	0.00	48.45	7	6,643	0.11%
2019/03/22	22	49.95	24	49.71	49.90	-2	6,623	-0.03%
2019/03/21	2	48.90	1	49.00	48.85	1	6,491	0.02%
2019/03/20	10	49.14	11	48.84	48.80	-1	6,638	-0.02%
2019/03/19	5	48.70	9	49.28	49.05	-4	6,655	-0.06%
2019/03/18	5	48.90	10	48.88	48.70	-5	6,553	-0.08%
2019/03/15	36	48.27	37	48.76	47.50	-1	6,382	-0.02%
2019/03/13	0	0.00	1	46.00	46.10	-1	6,087	-0.02%
2019/03/07	5	46.30	0	0.00	45.40	5	6,448	0.08%
2019/03/06	1	46.95	3	46.80	46.80	-2	6,502	-0.03%
2019/03/04	1	47.10	1	47.55	47.80	0	6,592	0.00%
2019/02/27	10	46.98	1	46.80	46.90	9	6,590	0.14%
2019/02/26	2	47.88	2	47.80	47.80	0	6,617	0.00%
2019/02/25	3	48.25	16	48.18	47.80	-13	6,610	-0.20%
2019/02/22	6	47.78	2	47.55	47.55	4	6,555	0.06%
2019/02/21	8	47.89	8	48.43	48.45	0	6,544	0.00%
2019/02/20	16	48.41	28	48.79	47.95	-12	6,498	-0.18%
2019/02/19	22	48.17	2	48.18	48.00	20	6,403	0.31%
2019/02/18	8	47.50	8	47.68	47.60	0	6,414	0.00%
2019/02/15	11	49.49	12	48.92	47.55	-1	6,359	-0.02%
2019/02/14	13	46.68	6	46.63	46.75	7	6,030	0.12%
2019/02/13	8	46.18	9	46.13	46.10	-1	5,949	-0.02%
2019/02/12	14	45.45	17	45.92	46.20	-3	5,884	-0.05%
2019/02/11	2	44.70	2	44.55	44.55	0	5,769	0.00%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.05	10	43.05	43.15	-9	5,798	-0.16%
2019/01/28	2	44.25	17	44.28	44.10	-15	5,802	-0.26%
2019/01/25	27	44.49	7	44.50	44.15	20	5,810	0.34%
2019/01/23	0	0.00	2	43.20	43.30	-2	5,746	-0.03%
2019/01/22	8	42.65	10	42.87	42.50	-2	5,729	-0.03%
2019/01/21	12	42.62	12	43.24	42.90	0	5,709	0.00%
2019/01/17	17	43.57	10	43.05	43.05	7	5,601	0.12%
2019/01/16	0	0.00	2	45.05	44.40	-2	5,581	-0.04%
2019/01/14	3	45.30	3	45.07	44.70	0	5,556	0.00%
2019/01/11	12	45.77	2	45.80	45.25	10	5,558	0.18%
2019/01/09	2	46.15	0	0.00	45.10	2	5,407	0.04%
2019/01/08	23	45.75	12	45.95	45.70	11	5,307	0.21%
2019/01/07	2	46.30	1	46.20	44.15	1	5,135	0.02%
2019/01/04	17	44.19	13	45.00	45.00	4	5,047	0.08%
2019/01/03	12	47.18	28	46.38	45.85	-16	4,916	-0.33%
2019/01/02	19	47.77	20	48.06	48.50	-1	4,756	-0.02%
2018/12/28	47	46.86	60	46.68	47.90	-13	4,319	-0.30%
2018/12/27	15	43.97	42	44.24	43.90	-27	3,808	-0.71%
2018/12/26	40	44.32	49	44.76	42.00	-9	3,655	-0.25%
2018/12/25	81	43.80	34	44.03	44.85	47	3,311	1.42%
2018/12/24	6	40.10	8	41.17	41.75	-2	2,931	-0.07%
2018/12/22	3	38.80	2	39.10	39.10	1	2,883	0.03%
2018/12/21	1	39.15	0	0.00	39.40	1	2,892	0.03%
2018/12/20	3	39.45	2	38.50	38.50	1	2,885	0.03%
2018/12/19	2	40.30	2	40.15	40.15	0	2,911	0.00%
2018/12/18	1	40.90	1	41.35	40.25	0	2,911	0.00%
2018/12/17	1	41.65	0	0.00	41.80	1	2,892	0.03%
2018/12/14	2	41.75	3	41.92	41.85	-1	2,893	-0.03%
2018/12/13	6	43.03	1	43.85	43.00	5	2,877	0.17%
2018/12/11	0	0.00	1	39.60	39.45	-1	2,657	-0.04%
2018/12/07	1	40.05	0	0.00	39.90	1	2,766	0.04%
2018/12/06	1	39.50	0	0.00	39.50	1	2,882	0.03%
2018/12/05	1	41.55	1	41.80	41.55	0	2,854	0.00%
2018/12/04	1	41.95	0	0.00	41.80	1	2,842	0.04%
2018/12/03	0	0.00	11	42.21	42.45	-11	2,839	-0.39%
2018/11/30	13	41.53	3	40.87	40.25	10	2,770	0.36%
2018/11/28	0	0.00	1	38.20	38.60	-1	2,650	-0.04%
2018/11/27	2	37.95	0	0.00	37.95	2	2,627	0.08%
2018/11/26	1	36.70	1	37.00	36.70	0	2,557	0.00%
2018/11/23	1	37.60	0	0.00	36.15	1	2,564	0.04%
2018/11/20	0	0.00	1	36.05	36.05	-1	2,495	-0.04%
2018/11/16	1	36.70	0	0.00	36.10	1	2,479	0.04%
2018/11/06	1	41.40	10	41.55	41.00	-9	2,523	-0.36%
2018/11/05	10	40.57	0	0.00	40.90	10	2,478	0.40%
2018/11/02	6	40.53	5	40.34	40.30	1	2,474	0.04%
2018/10/31	1	38.50	1	38.25	38.40	0	2,464	0.00%
2018/10/25	1	36.00	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.55	0	0.00	39.40	1	2,583	0.04%
2018/10/19	1	41.35	0	0.00	42.45	1	2,701	0.04%
2018/10/08	1	43.55	1	44.60	42.75	0	3,154	0.00%
2018/09/14	2	47.15	2	48.20	48.70	0	4,592	0.00%
2018/09/12	0	0.00	5	45.60	45.70	-5	4,871	-0.10%
2018/09/11	0	0.00	4	50.50	50.50	-4	4,994	-0.08%
2018/09/10	4	50.15	10	49.80	49.55	-6	5,604	-0.11%
2018/09/07	1	55.70	0	0.00	54.50	1	6,257	0.02%
2018/09/05	2	57.20	2	57.70	57.00	0	6,570	0.00%
2018/09/04	4	58.05	0	0.00	57.90	4	6,611	0.06%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	10	58.80	58.00	-10	6,861	-0.15%
2018/08/29	10	57.80	1	57.70	58.00	9	6,964	0.13%
2018/08/28	6	58.05	0	0.00	57.60	6	7,024	0.09%
2018/08/21	0	0.00	21	56.58	57.40	-21	7,158	-0.29%
2018/08/20	11	55.76	0	0.00	55.60	11	7,213	0.15%
2018/08/16	10	57.20	0	0.00	56.80	10	7,284	0.14%
2018/08/14	1	58.60	1	57.50	59.00	0	7,260	0.00%
2018/08/13	3	56.57	0	0.00	55.10	3	7,271	0.04%
2018/08/10	1	59.30	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.70	0	0.00	59.50	1	7,274	0.01%
2018/08/08	7	60.61	20	61.23	60.40	-13	7,342	-0.18%
2018/08/07	3	60.50	9	61.16	61.00	-6	7,403	-0.08%
2018/08/06	2	60.35	10	60.50	60.60	-8	7,457	-0.11%
2018/08/03	21	60.10	7	60.43	60.30	14	7,509	0.19%
2018/08/02	10	59.82	4	60.40	60.20	6	7,587	0.08%
2018/08/01	5	59.90	15	60.44	60.60	-10	7,627	-0.13%
2018/07/31	10	58.60	0	0.00	58.50	10	7,749	0.13%
2018/07/30	7	59.03	1	57.30	57.10	6	7,696	0.08%
2018/07/26	1	62.30	2	62.60	62.00	-1	7,659	-0.01%
2018/07/24	6	60.88	3	61.27	61.60	3	7,564	0.04%
2018/07/23	4	61.58	1	61.10	61.00	3	7,538	0.04%
2018/07/20	7	68.04	1	68.10	67.70	6	7,467	0.08%
2018/07/19	0	0.00	1	69.70	68.50	-1	7,479	-0.01%
2018/07/18	14	71.22	3	69.20	69.20	11	7,561	0.15%
2018/07/17	1	71.50	3	70.90	71.10	-2	7,634	-0.03%
2018/07/16	3	74.50	0	0.00	73.00	3	7,668	0.04%
2018/07/13	3	74.63	12	74.55	74.10	-9	7,717	-0.12%
2018/07/12	10	72.10	10	73.00	74.30	0	7,777	0.00%
2018/07/11	2	70.50	0	0.00	71.50	2	7,951	0.03%
2018/07/10	1	70.90	1	70.60	71.20	0	8,152	0.00%
2018/07/09	0	0.00	1	69.30	68.80	-1	8,229	-0.01%
2018/07/06	2	68.60	2	69.80	70.00	0	8,437	0.00%
2018/07/05	5	69.74	3	70.37	69.30	2	8,417	0.02%
2018/07/04	3	69.50	3	69.80	69.50	0	8,517	0.00%
2018/07/03	7	70.93	128	71.94	69.30	-121	8,542	-1.42%	大賣/鉅額交易
2018/07/02	13	75.61	3	74.50	74.00	10	8,382	0.12%
2018/06/29	7	76.60	28	76.35	76.80	-21	8,241	-0.25%
2018/06/28	17	75.71	6	76.63	75.00	11	8,087	0.14%
2018/06/27	25	77.46	36	76.49	75.20	-11	7,997	-0.14%
2018/06/26	3	72.97	3	73.93	73.30	0	7,753	0.00%
2018/06/25	11	75.04	31	74.53	74.00	-20	7,689	-0.26%
2018/06/22	56	77.53	30	77.17	74.60	26	7,564	0.34%
2018/06/21	9	75.23	18	73.67	74.50	-9	7,364	-0.12%
2018/06/20	27	71.93	14	72.12	70.10	13	7,220	0.18%
2018/06/19	154	79.27	23	78.56	75.80	131	6,988	1.87%	大買/鉅額交易
2018/06/15	22	77.24	41	77.84	78.70	-19	6,386	-0.30%
2018/06/14	11	72.40	5	71.50	71.60	6	5,697	0.11%
2018/06/13	6	71.22	27	70.66	72.80	-21	5,649	-0.37%
2018/06/12	16	68.96	2	69.90	68.80	14	5,449	0.26%
2018/06/11	1	67.70	2	68.40	67.80	-1	5,399	-0.02%
2018/06/08	11	69.43	0	0.00	69.10	11	5,381	0.20%
2018/06/07	10	71.11	8	71.54	70.40	2	5,354	0.04%
2018/06/06	3	68.77	1	69.00	68.80	2	5,211	0.04%
2018/06/05	4	66.80	4	67.90	66.70	0	5,110	0.00%
2018/06/01	0	0.00	8	67.34	67.30	-8	5,098	-0.16%
2018/05/31	4	65.48	0	0.00	66.00	4	5,079	0.08%
2018/05/30	5	64.80	0	0.00	65.50	5	5,094	0.10%
2018/05/25	0	0.00	20	66.30	66.30	-20	5,030	-0.40%
2018/05/24	2	64.10	4	64.25	64.40	-2	4,960	-0.04%
2018/05/23	10	64.00	0	0.00	63.60	10	4,964	0.20%
2018/05/22	0	0.00	4	65.00	64.20	-4	5,011	-0.08%
2018/05/21	4	64.73	4	64.95	64.80	0	5,012	0.00%
2018/05/18	4	63.03	1	63.30	63.30	3	4,974	0.06%
2018/05/17	13	63.87	10	64.82	63.60	3	5,028	0.06%
2018/05/16	5	64.38	10	65.00	63.40	-5	5,027	-0.10%
2018/05/15	5	67.08	0	0.00	65.70	5	5,024	0.10%
2018/05/14	3	67.00	3	68.60	68.00	0	5,097	0.00%
2018/05/11	0	0.00	2	68.80	67.50	-2	5,060	-0.04%
2018/05/10	1	69.00	9	68.67	68.60	-8	5,084	-0.16%
2018/05/09	13	68.18	2	68.40	67.20	11	5,131	0.21%
2018/05/08	4	67.00	3	67.43	67.10	1	5,160	0.02%
2018/05/07	3	64.57	2	64.80	64.60	1	5,373	0.02%
2018/04/25	0	0.00	1	62.80	62.50	-1	5,500	-0.02%
2018/04/24	1	61.40	0	0.00	61.90	1	5,534	0.02%
2018/04/23	2	65.20	0	0.00	65.10	2	5,446	0.04%
2018/04/20	9	69.57	0	0.00	68.80	9	5,457	0.16%
2018/04/19	0	0.00	3	72.57	72.00	-3	5,521	-0.05%
2018/04/18	5	70.18	4	71.85	72.60	1	5,457	0.02%
2018/04/17	0	0.00	1	74.50	71.00	-1	5,323	-0.02%
2018/04/16	3	73.27	95	71.67	73.90	-92	5,120	-1.80%
2018/04/13	5	69.30	68	69.42	69.50	-63	5,003	-1.26%
2018/04/12	139	68.88	19	69.02	68.10	120	4,916	2.44%	大買/鉅額交易
2018/04/11	0	0.00	5	65.34	65.60	-5	4,770	-0.10%
2018/04/10	10	66.21	2	67.50	65.20	8	4,870	0.16%
2018/04/09	3	65.20	1	64.70	65.60	2	4,948	0.04%
2018/03/29	0	0.00	10	62.60	61.90	-10	5,457	-0.18%
2018/03/28	10	61.70	0	0.00	62.80	10	5,551	0.18%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/19	0	0.00	70	63.50	63.60	-70	6,963	-1.01%
2018/03/15	0	0.00	5	68.00	67.30	-5	7,364	-0.07%
2018/03/14	3	67.20	0	0.00	67.30	3	7,818	0.04%
2018/03/13	1	67.80	1	67.60	67.60	0	8,097	0.00%
2018/03/12	9	66.90	1	66.80	66.80	8	8,360	0.10%
2018/03/09	5	63.90	1	64.00	64.50	4	8,627	0.05%
2018/03/08	2	63.60	3	63.47	64.20	-1	9,055	-0.01%
2018/03/07	1	63.60	1	64.10	62.00	0	9,434	0.00%
2018/03/06	1	63.30	0	0.00	63.00	1	9,910	0.01%
2018/03/05	2	65.00	0	0.00	63.50	2	10,312	0.02%
2018/02/23	0	0.00	4	68.75	68.20	-4	12,693	-0.03%
2018/02/22	0	0.00	1	68.20	68.00	-1	12,907	-0.01%
2018/02/21	3	67.20	0	0.00	67.80	3	12,973	0.02%
2018/02/12	1	63.10	0	0.00	63.20	1	13,107	0.01%
2018/02/09	2	63.80	0	0.00	63.10	2	13,187	0.02%
2018/02/08	3	64.60	2	65.00	64.00	1	13,132	0.01%
2018/02/07	1	67.60	3	67.37	66.70	-2	13,079	-0.02%
2018/02/06	8	69.20	6	65.30	65.30	2	13,028	0.02%
2018/02/05	1	70.30	4	72.50	72.50	-3	12,926	-0.02%
2018/02/02	15	73.79	15	74.80	73.10	0	12,932	0.00%
2018/02/01	10	73.05	22	73.96	73.90	-12	12,910	-0.09%
2018/01/31	7	72.29	26	72.63	72.50	-19	12,812	-0.15%
2018/01/30	31	73.39	38	73.86	71.60	-7	12,766	-0.05%
2018/01/29	1	69.40	0	0.00	69.80	1	12,415	0.01%
2018/01/26	2	69.70	6	69.88	69.60	-4	12,561	-0.03%
2018/01/25	6	68.30	7	68.36	69.70	-1	12,866	-0.01%
2018/01/24	3	68.93	0	0.00	68.70	3	12,819	0.02%
2018/01/23	6	70.85	0	0.00	70.20	6	12,762	0.05%
2018/01/22	0	0.00	0.1	71.30	71.50	-0.1	12,869	0.00%
2018/01/19	11	70.67	9	70.59	70.80	2	12,893	0.02%
2018/01/18	51	70.99	24	72.89	70.10	27	13,001	0.21%
2018/01/17	4	71.50	5	72.24	72.30	-1	13,148	-0.01%
2018/01/16	15	72.20	15	72.83	71.30	0	13,100	0.00%
2018/01/15	14	70.90	9	70.84	71.70	5	12,963	0.04%
2018/01/12	7	68.63	2	68.30	68.50	5	12,811	0.04%
2018/01/11	14	67.83	2	68.55	67.90	12	12,812	0.09%
2018/01/10	14	67.83	4	67.85	67.40	10	12,790	0.08%
2018/01/09	38	70.56	15	69.80	68.80	23	12,750	0.18%
2018/01/08	8	72.44	0	0.00	71.90	8	12,615	0.06%
2018/01/05	6	73.63	2	74.45	73.60	4	12,565	0.03%
2018/01/04	21	74.26	20	73.37	73.20	1	12,503	0.01%
2018/01/03	14	74.64	15	73.17	74.50	-1	12,357	-0.01%
2018/01/02	6	67.17	4	68.50	69.10	2	12,118	0.02%