宏捷科 (8086)-統一-城中券商分點個股進出

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
138.0
漲跌
▲0.5
漲幅
+0.36%
成交量
2,561張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	139.50	4	139.75	137.50	-3	6,159	-0.05%
2024/05/03	0	0.00	0.2	138.50	139.00	-0.2	6,128	0.00%
2024/04/30	0	0.00	3	139.67	138.00	-3	6,128	-0.05%
2024/04/29	0	0.00	2	137.00	137.00	-2	6,095	-0.03%
2024/04/26	1	130.50	0	0.00	130.00	1	6,101	0.02%
2024/04/25	0	0.00	1	129.50	129.50	-1	6,159	-0.02%
2024/04/19	1.1	133.95	1	131.50	130.50	0.1	6,244	0.00%
2024/04/17	1	134.50	0	0.00	137.00	1	6,273	0.02%
2024/04/16	1.1	131.59	1	132.00	132.00	0.1	6,267	0.00%
2024/04/15	0.1	138.50	0	0.00	137.00	0.1	6,267	0.00%
2024/04/12	2	139.25	3	141.50	139.50	-1	6,300	-0.02%
2024/04/11	4.1	143.86	0	0.00	142.00	4.1	6,385	0.06%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	1	145.50	0	0.00	145.50	1	6,700	0.01%
2024/04/08	1	147.00	0	0.00	146.00	1	6,701	0.01%
2024/04/03	2	153.50	4	151.38	153.00	-2	6,653	-0.03%
2024/04/02	1	148.50	2	148.50	150.00	-1	6,505	-0.02%
2024/04/01	5.1	146.78	1	147.00	146.00	4.1	6,500	0.06%
2024/03/29	2	144.00	0	0.00	144.00	2	6,539	0.03%
2024/03/28	0.1	144.00	1	143.50	143.00	-1	6,631	-0.01%
2024/03/27	0.1	149.50	1	150.00	147.50	-0.9	6,657	-0.01%
2024/03/26	5	152.60	2.3	149.52	148.00	2.7	6,672	0.04%
2024/03/25	4	154.50	2	154.50	154.00	2	6,721	0.03%
2024/03/22	1.4	150.24	1	152.00	152.00	0.4	6,761	0.01%
2024/03/21	0.1	145.50	0.3	147.00	146.50	-0.2	6,791	0.00%
2024/03/20	3.3	152.08	7	152.71	148.00	-3.8	6,725	-0.06%
2024/03/19	22	159.64	21.4	158.31	158.00	0.6	6,646	0.01%
2024/03/18	2.3	158.00	0	0.00	158.00	2.3	6,507	0.04%
2024/03/15	0	0.00	1	152.00	153.50	-1	6,533	-0.02%
2024/03/14	0.1	151.50	0	0.00	148.00	0.1	6,492	0.00%
2024/03/13	11	158.91	1.3	153.38	153.50	9.7	6,499	0.15%
2024/03/12	4	158.00	7	158.43	157.50	-3	6,554	-0.05%
2024/03/11	6.5	155.51	1	155.50	154.50	5.5	6,616	0.08%
2024/03/08	0.3	146.00	0	0.00	148.00	0.3	6,843	0.00%
2024/03/07	15	162.63	14	163.14	155.50	1	6,863	0.01%
2024/03/06	4	155.13	7	155.07	156.50	-3	6,810	-0.04%
2024/03/05	8	157.75	1	152.00	153.00	7	7,132	0.10%
2024/03/04	3	152.50	8	150.63	149.50	-5	6,935	-0.07%
2024/03/01	0	0.00	3	146.50	149.00	-3	7,028	-0.04%
2024/02/29	2	139.00	3	141.17	141.50	-1	7,376	-0.01%
2024/02/27	5	136.60	3	137.83	137.50	2	7,583	0.03%
2024/02/26	2	141.50	5	139.60	141.50	-3	7,726	-0.04%
2024/02/23	4	142.63	138	143.56	142.00	-134	7,717	-1.74%	大賣/鉅額交易
2024/02/22	145	145.59	11	151.05	145.50	134	7,700	1.74%	大買/鉅額交易
2024/02/21	7.4	149.12	167	147.00	147.50	-159.6	7,663	-2.08%	大賣/鉅額交易
2024/02/20	171	144.25	15	145.17	143.50	156	7,390	2.11%	大買/鉅額交易
2024/02/19	6.2	144.60	5.1	144.98	146.00	1.2	7,152	0.02%
2024/02/15	1.1	128.05	0	0.00	131.00	1.1	6,907	0.02%
2024/02/05	5.4	128.33	2	127.25	127.50	3.4	6,912	0.05%
2024/02/02	2	127.00	2	124.25	123.00	0	7,017	0.00%
2024/02/01	0	0.00	0.4	124.00	124.50	-0.4	7,181	-0.01%
2024/01/31	2	122.00	2	122.50	124.00	0	7,284	0.00%
2024/01/29	0.2	117.00	0	0.00	117.00	0.2	7,574	0.00%
2024/01/26	0	0.00	2	117.25	117.00	-2	7,741	-0.03%
2024/01/24	0	0.00	1	117.50	118.00	-1	8,076	-0.01%
2024/01/19	0	0.00	1	116.00	115.00	-1	8,337	-0.01%
2024/01/10	0.2	115.75	0	0.00	115.50	0.2	8,148	0.00%
2024/01/08	3	118.00	4	119.25	117.00	-1	8,104	-0.01%
2024/01/05	8	117.19	12	117.75	117.00	-4	8,054	-0.05%
2024/01/04	34	121.81	26	120.48	118.50	8	7,944	0.10%
2024/01/03	18.2	121.52	18	121.81	120.00	0.2	7,701	0.00%
2024/01/02	5	129.50	12	129.79	129.00	-7	7,612	-0.09%
2023/12/29	7	131.00	1	132.00	131.00	6	7,661	0.08%
2023/12/28	2	129.25	1	129.00	128.00	1	7,880	0.01%
2023/12/27	2	132.50	1	131.50	132.00	1	7,841	0.01%
2023/12/26	1	129.50	2	130.00	130.00	-1	7,810	-0.01%
2023/12/25	0	0.00	1	129.50	129.50	-1	7,736	-0.01%
2023/12/22	1	121.00	1	123.00	123.50	0	7,629	0.00%
2023/12/20	4	122.38	2	122.75	122.00	2	7,532	0.03%
2023/12/19	2	122.75	0	0.00	122.50	2	7,433	0.03%
2023/12/18	0	0.00	2	129.00	129.50	-2	7,350	-0.03%
2023/12/14	2	134.75	1	135.50	134.00	1	7,408	0.01%
2023/12/13	1	136.00	1.1	136.44	136.00	-0.1	7,405	0.00%
2023/12/12	6	139.25	6	140.75	138.00	0	7,399	0.00%
2023/12/11	3	141.33	0	0.00	140.50	3	7,360	0.04%
2023/12/08	0	0.00	5	140.50	139.00	-5	7,394	-0.07%
2023/12/07	5	140.30	4.2	142.27	137.50	0.9	7,512	0.01%
2023/12/06	3	140.17	4	141.75	142.00	-1	7,637	-0.01%
2023/12/05	11	138.86	5	138.30	139.00	6	7,538	0.08%
2023/12/04	3	140.00	5	139.50	139.50	-2	7,401	-0.03%
2023/12/01	10	139.10	11	137.82	137.50	-1	7,428	-0.01%
2023/11/30	14	138.68	12	139.50	139.00	2	7,508	0.03%
2023/11/29	1.1	130.47	223	129.41	130.50	-221.9	7,336	-3.02%	大賣/鉅額交易
2023/11/28	55	127.83	256	127.70	127.50	-201	7,309	-2.75%	大賣/鉅額交易
2023/11/27	7.1	137.11	9	137.27	125.50	-1.9	7,161	-0.03%
2023/11/24	426	138.92	13	135.85	139.00	413	6,737	6.13%	大買/鉅額交易
2023/11/22	0	122.00	0	0.00	122.50	0	6,286	0.00%
2023/11/21	1	124.00	1	124.00	124.00	0	6,247	0.00%
2023/11/20	10	123.50	1	123.00	123.00	9	6,208	0.14%
2023/11/17	9	127.56	0	0.00	127.00	9	6,142	0.15%
2023/11/16	1	128.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	1	132.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	0	0.00	0.5	129.00	131.00	-0.5	6,020	-0.01%
2023/11/13	3	132.67	0	0.00	131.00	3	5,958	0.05%
2023/11/10	11	131.36	20	130.48	132.00	-9	5,855	-0.15%
2023/11/09	3	127.33	8	125.63	129.50	-5	5,621	-0.09%
2023/11/08	6	122.42	3	122.33	123.00	3	5,388	0.06%
2023/11/07	10	121.40	9	120.39	120.00	1	5,235	0.02%
2023/11/06	7	116.07	10	116.15	116.50	-3	4,945	-0.06%
2023/11/03	13	114.00	15	112.50	112.00	-2	4,829	-0.04%
2023/11/02	7	111.64	2	114.50	112.00	5	4,675	0.11%
2023/11/01	9	113.28	179	112.38	112.50	-170	4,719	-3.60%	大賣/鉅額交易
2023/10/31	187	112.47	16	106.78	112.50	171	4,614	3.71%	大買/鉅額交易
2023/10/30	7	101.57	4	102.38	102.50	3	4,409	0.07%
2023/10/26	1	96.00	1	96.30	96.00	0	4,311	0.00%
2023/10/24	0	0.00	1	99.50	97.50	-1	4,317	-0.02%
2023/10/23	0	0.00	1	100.00	98.80	-1	4,354	-0.02%
2023/10/20	2	98.70	7	100.50	99.00	-5	4,363	-0.11%
2023/10/17	5	106.50	1	108.00	104.50	4	4,526	0.09%
2023/10/16	1	107.00	0	0.00	107.50	1	4,590	0.02%
2023/10/06	1	108.00	2	108.00	107.50	-1	4,674	-0.02%
2023/10/05	2	108.00	4	107.50	107.50	-2	4,711	-0.04%
2023/10/04	25	113.76	17	112.56	109.00	8	4,741	0.17%
2023/10/02	0	0.00	0.2	111.00	109.50	-0.2	4,710	0.00%
2023/09/28	1.1	109.98	1	110.50	107.50	0.1	4,924	0.00%
2023/09/27	0	0.00	1	107.00	108.00	-1	5,086	-0.02%
2023/09/26	0.1	110.50	0	0.00	108.50	0.1	5,103	0.00%
2023/09/21	1	110.00	1	110.50	110.50	0	5,139	0.00%
2023/09/20	2	112.50	0	0.00	112.50	2	5,107	0.04%
2023/09/19	26	114.67	26	115.42	113.50	0	5,073	0.00%
2023/09/18	3	118.67	3	119.17	119.00	0	4,963	0.00%
2023/09/15	4	118.25	3	117.50	117.00	1	4,928	0.02%
2023/09/14	0	0.00	89	117.58	118.00	-89	4,887	-1.82%
2023/09/13	90	117.71	2	117.50	118.00	88	4,824	1.82%
2023/09/12	8	119.44	15	119.67	120.50	-7	4,754	-0.15%
2023/09/11	24	122.35	22.5	121.08	117.50	1.5	4,616	0.03%
2023/09/08	2	116.25	2	115.25	116.50	0	4,370	0.00%
2023/09/07	12	116.96	10	116.40	115.00	2	4,311	0.05%
2023/09/06	10	113.90	15	114.23	114.00	-5	4,118	-0.12%
2023/09/05	72	111.88	65	112.65	112.00	7	3,955	0.18%
2023/09/04	7	104.40	18	108.71	110.00	-11	3,740	-0.29%
2023/09/01	16	99.63	26	99.93	100.00	-10	3,578	-0.28%
2023/08/31	7	97.69	7	96.86	97.00	0	3,519	0.00%
2023/08/30	21	95.44	20	96.39	97.70	1	3,555	0.03%
2023/08/28	2	91.20	0	0.00	90.60	2	3,558	0.06%
2023/08/25	2	94.35	0	0.00	93.20	2	3,585	0.06%
2023/08/24	3	94.73	3	94.33	94.40	0	3,576	0.00%
2023/08/23	1	93.60	5	93.76	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	1	90.40	90.40	-1	3,524	-0.03%
2023/08/18	3	88.43	0	0.00	87.50	3	3,505	0.09%
2023/08/16	4	88.13	3	88.73	88.90	1	3,512	0.03%
2023/08/15	2	88.05	1	87.50	88.00	1	3,502	0.03%
2023/08/14	1	90.10	0.4	89.80	89.50	0.6	3,488	0.02%
2023/08/11	1	93.70	0	0.00	91.80	1	3,487	0.03%
2023/08/10	4	94.63	10	93.80	93.60	-6	3,487	-0.17%
2023/08/09	4	97.83	3	97.17	94.90	1	3,499	0.03%
2023/08/08	5	98.62	4	99.15	99.20	1	3,431	0.03%
2023/08/07	16	101.13	14	100.15	100.00	2	3,397	0.06%
2023/08/04	19	95.77	15	97.86	99.50	4	3,254	0.12%
2023/08/02	2	93.35	3	92.37	90.50	-1	3,095	-0.03%
2023/07/31	1	93.80	0	0.00	92.30	1	3,097	0.03%
2023/07/28	2	92.40	1	91.90	91.60	1	3,081	0.03%
2023/07/26	3	92.20	13	91.55	90.00	-10	3,101	-0.32%
2023/07/25	1.5	96.00	0	0.00	95.50	1.5	3,086	0.05%
2023/07/24	13.5	98.79	9	99.13	95.90	4.5	3,095	0.15%
2023/07/21	0	0.00	3	97.70	97.50	-3	3,030	-0.10%
2023/07/20	3	100.00	2	100.00	100.00	1	3,024	0.03%
2023/07/19	3	99.57	4	100.63	96.20	-1	2,932	-0.03%
2023/07/17	2	95.60	2.1	96.86	96.60	-0.1	2,913	0.00%
2023/07/14	2	97.80	0	0.00	97.60	2	2,935	0.07%
2023/07/13	1	98.00	0	0.00	97.60	1	2,963	0.03%
2023/07/12	2	102.25	2	99.95	99.20	0	2,963	0.00%
2023/07/11	2.5	101.20	5	101.60	103.00	-2.5	2,923	-0.09%
2023/07/10	12.1	97.68	11	98.68	99.90	1.1	2,853	0.04%
2023/07/07	2	97.00	1	97.30	96.40	1	2,797	0.04%
2023/07/06	45	99.68	31	99.07	101.00	14	2,753	0.51%
2023/07/05	3	97.33	2	97.05	93.90	1	2,569	0.04%
2023/07/04	0	0.00	2	91.70	92.20	-2	2,486	-0.08%
2023/07/03	2	89.95	0	0.00	91.30	2	2,511	0.08%
2023/06/30	0	0.00	2	90.90	90.30	-2	2,543	-0.08%
2023/06/29	2	88.30	0	0.00	88.50	2	2,648	0.08%
2023/06/27	0	0.00	2	87.50	86.00	-2	3,058	-0.07%
2023/06/21	2	87.10	5	87.20	87.10	-3	3,190	-0.09%
2023/06/20	1	89.20	9	88.69	88.50	-8	3,180	-0.25%
2023/06/19	0	0.00	2	89.15	89.30	-2	3,181	-0.06%
2023/06/16	1	90.70	1	90.50	90.50	0	3,177	0.00%
2023/06/15	2	90.93	6	92.43	92.00	-4	3,176	-0.12%
2023/06/14	3	89.27	4	89.35	88.60	-1	3,176	-0.03%
2023/06/12	2	89.60	2	89.66	89.80	0	3,162	0.00%
2023/06/09	2	90.45	0	0.00	90.30	2	3,153	0.06%
2023/06/08	1	94.00	0	0.00	90.10	1	3,136	0.03%
2023/06/07	13	94.89	20	93.13	93.20	-7	3,092	-0.23%
2023/06/06	2	89.50	2	89.57	89.60	0	2,970	0.00%
2023/06/05	2	88.70	2.1	91.36	90.00	-0.1	2,919	0.00%
2023/06/02	2	87.45	7	87.20	88.10	-5	2,829	-0.18%
2023/06/01	0.1	84.60	7	84.51	84.10	-6.9	2,751	-0.25%
2023/05/31	5	82.92	3	83.47	82.90	2	2,754	0.07%
2023/05/30	3	80.80	0	0.00	81.00	3	2,709	0.11%
2023/05/15	3	76.07	0	0.00	76.80	3	2,805	0.11%
2023/05/12	2	79.40	0	0.00	79.30	2	2,795	0.07%
2023/05/09	1	78.70	2	81.00	78.80	-1	2,816	-0.04%
2023/05/08	2	81.25	0	0.00	81.00	2	2,812	0.07%
2023/05/04	1	81.80	1	81.90	81.20	0	2,828	0.00%
2023/05/03	2	82.20	8	82.65	82.10	-6	2,846	-0.21%
2023/05/02	1	84.10	1	85.70	84.30	0	2,862	0.00%
2023/04/28	7	82.79	0	0.00	82.80	7	2,943	0.24%
2023/04/26	1	82.30	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	84.60	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	0.00	4	89.60	88.30	-4	2,943	-0.14%
2023/04/21	2	89.75	0	0.00	89.00	2	2,953	0.07%
2023/04/20	3	91.40	7	91.60	90.60	-4	2,945	-0.14%
2023/04/19	1	95.20	5	94.64	94.10	-4	3,037	-0.13%
2023/04/18	0	0.00	5	93.32	93.00	-5	3,004	-0.17%
2023/04/17	7	93.67	8	93.11	93.90	-1	3,010	-0.03%
2023/04/12	1	92.50	0	0.00	93.40	1	2,911	0.03%
2023/04/11	2	90.90	3.1	94.42	93.70	-1.1	2,871	-0.04%
2023/04/10	0	0.00	1	90.40	91.00	-1	2,772	-0.04%
2023/04/07	5	90.42	8	90.51	90.60	-3	2,734	-0.11%
2023/04/06	3	88.80	9	88.24	89.00	-6	2,638	-0.23%
2023/03/31	7	86.90	0	0.00	87.20	7	2,585	0.27%
2023/03/30	16.1	86.95	11	87.73	87.80	5.1	2,526	0.20%
2023/03/29	99	89.46	93	87.34	85.10	6	2,387	0.25%
2023/03/28	9	82.11	7	81.67	82.30	2	2,095	0.10%
2023/03/27	6	82.75	0	0.00	82.80	6	1,974	0.30%
2023/03/24	6	81.00	0	0.00	80.90	6	1,894	0.32%
2023/03/23	0	0.00	1	78.50	78.10	-1	1,841	-0.05%
2023/03/21	1	77.90	0	0.00	78.00	1	1,844	0.05%
2023/03/06	0	79.00	0	0.00	79.30	0	1,982	0.00%
2023/02/22	0	0.00	2	77.80	77.50	-2	2,422	-0.08%
2023/02/21	10	80.60	21	81.69	79.20	-11	2,423	-0.45%
2023/02/20	16	80.49	3	77.80	81.00	13	2,353	0.55%
2023/02/17	3	76.90	0	0.00	76.90	3	2,309	0.13%
2023/02/10	2	75.90	2	76.70	76.30	0	2,431	0.00%
2023/02/07	0	77.10	0	0.00	77.30	0	2,404	0.00%
2023/02/06	0	75.70	0	0.00	76.70	0	2,413	0.00%
2023/02/03	0	0.00	2	76.20	75.60	-2	2,440	-0.08%
2023/02/02	0	78.00	0	0.00	78.40	0	2,458	0.00%
2023/02/01	0	79.30	0	0.00	77.90	0	2,486	0.00%
2023/01/31	0	78.40	6	78.52	79.50	-6	2,460	-0.24%
2023/01/30	6	80.20	1	76.40	79.90	5	2,435	0.21%
2023/01/17	2	73.70	2	73.05	74.20	0	2,326	0.00%
2023/01/16	2	70.80	0	0.00	69.90	2	2,254	0.09%
2023/01/13	1	70.70	0	0.00	70.50	1	2,238	0.04%
2023/01/10	2	74.00	3	74.60	74.20	-1	2,221	-0.05%
2023/01/09	7	76.40	7	76.66	75.20	0	2,193	0.00%
2023/01/06	0	0.00	2	72.80	73.10	-2	2,076	-0.10%
2023/01/05	0	0.00	3	73.33	71.90	-3	2,069	-0.14%
2022/12/20	1	69.00	2	67.70	67.10	-1	2,140	-0.05%
2022/12/15	2	71.90	2	71.70	71.90	0	2,144	0.00%
2022/12/14	2	73.30	0	0.00	73.50	2	2,131	0.09%
2022/12/12	0	0.00	1	70.70	70.90	-1	2,117	-0.05%
2022/12/07	10	71.85	10	73.60	71.50	0	2,092	0.00%
2022/12/06	10	73.31	11	74.39	73.20	-1	2,080	-0.05%
2022/12/05	2	74.20	11	75.95	74.50	-9	2,069	-0.43%
2022/12/02	4	75.90	1	75.70	76.10	3	2,032	0.15%
2022/12/01	8	75.79	7	76.99	75.40	1	2,018	0.05%
2022/11/30	6	76.07	5	76.24	75.40	1	1,996	0.05%
2022/11/29	11	76.32	3	75.93	76.40	8	1,991	0.40%
2022/11/28	1	79.50	1	78.40	78.80	0	1,970	0.00%
2022/11/25	2	80.75	3	79.73	79.30	-1	1,999	-0.05%
2022/11/24	47	81.81	55	81.67	81.50	-8	2,007	-0.40%
2022/11/23	1	75.40	1	75.50	75.50	0	1,717	0.00%
2022/11/22	2	67.60	0	0.00	68.70	2	1,617	0.12%
2022/11/15	0	0.00	1	68.60	68.50	-1	1,755	-0.06%
2022/11/11	4	66.43	4	67.05	65.80	0	1,720	0.00%
2022/11/10	1	67.00	0	0.00	66.90	1	1,656	0.06%
2022/11/03	0	0.00	1	63.30	63.40	-1	1,598	-0.06%
2022/11/01	6	61.92	6	62.25	63.10	0	1,571	0.00%
2022/10/31	1	61.30	0	0.00	61.80	1	1,530	0.07%
2022/09/28	0	0.00	5	60.44	59.70	-5	1,402	-0.36%
2022/09/27	1	63.00	0	0.00	63.50	1	1,407	0.07%
2022/09/16	2	75.50	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.50	76.50	-1	1,465	-0.07%
2022/09/08	1	75.30	0	0.00	75.00	1	1,543	0.06%
2022/09/02	5	80.10	0	0.00	80.50	5	1,593	0.31%
2022/09/01	3	81.73	2	80.80	80.80	1	1,578	0.06%
2022/08/31	0	0.00	5	80.40	82.00	-5	1,524	-0.33%
2022/08/29	5	74.90	0	0.00	74.90	5	1,447	0.35%
2022/08/26	0	0.00	1	77.90	77.60	-1	1,501	-0.07%
2022/08/25	1	77.40	2	77.90	77.00	-1	1,506	-0.07%
2022/08/24	2	78.40	0	0.00	77.20	2	1,540	0.13%
2022/08/23	2	80.70	2	81.15	82.00	0	1,536	0.00%
2022/08/11	0.1	74.20	5	72.00	73.50	-5	1,545	-0.32%
2022/08/08	1	72.30	0	0.00	72.30	1	1,647	0.06%
2022/08/05	0	0.00	5	71.00	70.80	-5	1,650	-0.30%
2022/08/03	10	72.68	0	0.00	71.30	10	1,638	0.61%
2022/07/15	1	73.90	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	0.00	10	69.50	72.80	-10	1,835	-0.54%
2022/07/07	3	69.50	3	66.23	69.10	0	1,815	0.00%
2022/07/05	10	70.55	0	0.00	70.70	10	1,812	0.55%
2022/07/04	0	0.00	5	72.80	72.00	-5	1,807	-0.28%
2022/07/01	0	0.00	12	78.85	77.10	-12	1,816	-0.66%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/27	4	85.13	0	0.00	84.90	4	1,802	0.22%
2022/06/20	1	82.30	1	80.70	79.50	0	1,819	0.00%
2022/06/17	0	0.00	1	84.30	82.60	-1	1,799	-0.06%
2022/06/15	86	90.56	0	0.00	91.00	86	1,818	4.73%
2022/06/14	18	88.44	1	86.50	88.50	17	1,838	0.92%
2022/06/13	1.1	88.97	1	91.07	88.10	0.1	1,867	0.00%
2022/06/06	2	95.95	9	96.32	96.70	-7	1,972	-0.35%
2022/06/02	1	94.00	3	94.10	94.10	-2	1,939	-0.10%
2022/06/01	0	0.00	2	94.15	95.40	-2	1,958	-0.10%
2022/05/31	2	94.20	0	0.00	94.40	2	1,934	0.10%
2022/05/18	1	87.80	1	88.80	88.00	0	2,001	0.00%
2022/05/17	1	87.10	9	83.44	88.80	-8	1,971	-0.41%
2022/05/10	22	81.45	0	0.00	82.30	22	2,107	1.04%
2022/04/22	0	0.00	42	93.48	94.00	-42	2,131	-1.97%
2022/04/20	0	0.00	68	91.11	90.60	-68	2,184	-3.11%
2022/04/13	0	0.00	0.1	98.00	98.00	-0.1	2,452	0.00%
2022/04/06	0	0.00	10	98.90	98.40	-10	2,477	-0.40%
2022/03/30	1	103.00	0	0.00	101.50	1	2,521	0.04%
2022/03/24	7	100.86	0	0.00	102.00	7	2,627	0.27%
2022/03/23	11	102.41	0	0.00	101.50	11	2,726	0.40%
2022/03/22	1	102.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	10	101.80	18	102.81	101.50	-8	2,741	-0.29%
2022/03/11	6	98.03	5	99.30	98.20	1	2,642	0.04%
2022/03/08	0	0.00	3	103.00	99.60	-3	2,604	-0.12%
2022/03/04	11	108.45	10	105.80	106.00	1	2,595	0.04%
2022/03/03	5	109.50	0	110.50	110.00	5	2,628	0.19%
2022/02/24	1	100.05	0	0.00	101.00	1	2,723	0.04%
2022/02/22	0	0.00	1	104.00	104.50	-1	2,759	-0.04%
2022/02/18	1	110.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	109.50	1	111.00	111.50	0	2,913	0.00%
2022/02/16	1	110.00	10	110.00	109.00	-9	2,929	-0.31%
2022/02/15	0.1	108.00	0	0.00	107.50	0.1	2,937	0.00%
2022/02/14	0	0.00	8	108.50	108.50	-8	2,902	-0.28%
2022/02/11	10	113.50	0	0.00	113.50	10	2,876	0.35%
2022/02/10	1	117.00	0	0.00	118.00	1	2,850	0.04%
2022/02/09	6	112.58	8	113.63	114.50	-2	2,845	-0.07%
2022/02/08	3	116.17	0	0.00	116.00	3	2,795	0.11%
2022/02/07	0	113.00	5	114.10	115.00	-5	2,876	-0.17%
2022/01/26	10	116.25	0	0.00	116.50	10	2,887	0.35%
2022/01/21	0	118.00	0	0.00	117.00	0	3,215	0.00%
2022/01/13	2	119.50	2	116.50	119.50	0	3,747	0.00%
2022/01/12	1	119.02	0	0.00	119.00	1	3,707	0.03%
2022/01/07	4	130.75	4	130.13	130.50	0	3,580	0.00%
2021/12/29	0	0.00	7	142.00	142.00	-7	3,609	-0.19%
2021/12/28	8	146.50	8	143.00	143.00	0	3,672	0.00%
2021/12/24	7	142.50	7	141.50	141.50	0	3,727	0.00%
2021/12/22	3	138.50	0	0.00	139.50	3	3,769	0.08%
2021/12/20	0	0.00	2	133.50	133.50	-2	3,731	-0.05%
2021/12/17	3	136.34	1	137.00	137.50	2	3,723	0.05%
2021/12/16	0	0.00	1	142.50	142.50	-1	3,647	-0.03%
2021/12/14	1	140.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	37	145.47	35	146.57	144.00	2	3,887	0.05%
2021/12/10	0	144.00	3	143.50	141.50	-3	4,011	-0.07%
2021/12/09	3	144.67	2	144.50	144.00	1	4,040	0.02%
2021/12/08	0	0.00	1	148.00	145.00	-1	4,087	-0.02%
2021/12/07	0	0.00	1	147.50	146.00	-1	4,097	-0.02%
2021/12/02	2	145.00	0	0.00	146.00	2	4,229	0.05%
2021/11/29	14	146.22	14	146.71	147.00	0	4,439	0.00%
2021/11/26	0	0.00	1	143.50	145.00	-1	4,498	-0.02%
2021/11/25	10	151.00	10	148.50	148.00	0	4,473	0.00%
2021/11/24	9	151.00	9	148.94	149.00	0	4,490	0.00%
2021/11/23	0	0.00	1	151.50	151.00	-1	4,467	-0.02%
2021/11/22	8	156.50	8	156.00	156.00	0	4,482	0.00%
2021/11/19	0	0.00	2	158.25	156.00	-2	4,636	-0.04%
2021/11/17	9	155.72	14	157.25	157.50	-5	4,698	-0.11%
2021/11/16	1	154.00	4	155.00	154.50	-3	4,643	-0.06%
2021/11/15	0	0.00	1	153.50	151.50	-1	4,594	-0.02%
2021/11/12	1	152.50	5	154.50	152.50	-4	4,614	-0.09%
2021/11/11	0	0.00	8	151.50	150.00	-8	4,616	-0.17%
2021/11/10	0	0.00	1	150.50	151.50	-1	4,664	-0.02%
2021/11/09	6	148.42	1	149.50	148.50	5	4,682	0.11%
2021/11/08	9	150.50	0	0.00	149.00	9	4,654	0.19%
2021/11/05	14	151.89	0	0.00	152.00	14	4,661	0.30%
2021/11/04	0.1	154.00	1	150.00	150.00	-0.9	4,693	-0.02%
2021/11/03	2	156.75	0	0.00	155.00	2	4,630	0.04%
2021/11/02	0	164.50	1	163.00	154.00	-1	4,621	-0.02%
2021/11/01	9	160.77	9	161.00	161.00	0	4,584	0.00%
2021/10/29	12	163.46	13	160.66	159.50	-1	4,642	-0.02%
2021/10/28	8.2	160.10	7	158.64	158.50	1.2	4,492	0.03%
2021/10/27	5	157.30	3.2	159.56	161.50	1.8	4,457	0.04%
2021/10/26	5.1	145.53	5	149.00	149.00	0.1	4,249	0.00%
2021/10/21	8	145.50	8	145.00	143.50	0	4,357	0.00%
2021/10/20	7	144.00	7	143.64	143.50	0	4,338	0.00%
2021/10/19	8	142.00	9	143.00	143.00	-1	4,470	-0.02%
2021/10/15	1	139.00	0	0.00	140.00	1	4,962	0.02%
2021/10/13	0	0.00	3	134.00	133.50	-3	5,126	-0.06%
2021/10/12	1	136.50	1	139.50	136.50	0	5,191	0.00%
2021/10/08	5	143.00	5	142.00	142.00	0	5,281	0.00%
2021/10/07	10	139.51	12	140.83	141.50	-2	5,378	-0.04%
2021/10/06	9	138.39	8	138.75	137.50	1	5,607	0.02%
2021/10/05	1	137.00	0	0.00	138.50	1	5,874	0.02%
2021/09/30	0	0.00	1	140.00	143.50	-1	6,511	-0.02%
2021/09/29	1	141.00	0	0.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/27	1	150.00	1	152.50	149.50	0	6,785	0.00%
2021/09/24	1	150.50	0.2	151.00	150.50	0.8	6,839	0.01%
2021/09/23	3	151.50	3	150.00	150.00	0	6,992	0.00%
2021/09/22	41	149.16	20	151.50	149.50	21	7,012	0.30%
2021/09/17	0	0.00	21	150.36	150.50	-21	7,006	-0.30%
2021/09/16	4	146.50	0	0.00	144.50	4	7,056	0.06%
2021/09/15	0.4	150.00	0	0.00	150.00	0.4	7,098	0.01%
2021/09/13	0	0.00	0.2	160.00	157.00	-0.2	7,067	0.00%
2021/09/08	1	163.50	1	163.00	164.00	0	7,095	0.00%
2021/09/06	6	175.50	6	171.50	172.00	0	7,207	0.00%
2021/09/03	4	179.13	4	174.50	174.00	0	7,311	0.00%
2021/09/02	1	176.00	3	175.50	175.00	-2	7,603	-0.03%
2021/09/01	11.2	172.62	9	174.50	175.00	2.2	7,580	0.03%
2021/08/31	1	167.00	2	166.00	168.50	-1	7,481	-0.01%
2021/08/30	1	170.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	1	170.00	170.50	-1	7,502	-0.01%
2021/08/25	4	167.75	2	167.25	170.00	2	7,537	0.03%
2021/08/24	3	156.00	3	158.00	162.00	0	7,398	0.00%
2021/08/20	0	146.00	0	0.00	145.00	0	7,416	0.00%
2021/08/19	0	0.00	3	143.50	144.50	-3	7,559	-0.04%
2021/08/18	3	147.00	0	0.00	150.00	3	7,845	0.04%
2021/08/16	0	0.00	2	146.00	147.50	-2	7,970	-0.03%
2021/08/13	0	149.00	0	0.00	145.00	0	7,943	0.00%
2021/08/10	2	154.50	2	157.50	154.00	0	8,085	0.00%
2021/08/09	0	0.00	0.1	159.50	158.50	-0.1	8,142	0.00%
2021/08/04	1	166.00	1	166.00	165.50	0	8,341	0.00%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	0.1	169.00	0	0.00	164.00	0.1	8,322	0.00%
2021/07/28	2	169.00	6	162.33	165.00	-4	8,391	-0.05%
2021/07/27	1	171.50	2	169.75	169.50	-1	8,463	-0.01%
2021/07/26	1	178.00	20	177.93	177.50	-19	8,524	-0.22%
2021/07/23	8	182.24	17	178.74	176.00	-9	8,542	-0.11%
2021/07/22	22.1	190.14	7.1	187.41	183.50	15	8,500	0.18%
2021/07/21	1.1	185.45	1	185.50	187.50	0.1	8,323	0.00%
2021/07/19	0	0.00	2	180.50	181.00	-2	8,090	-0.02%
2021/07/16	0	0.00	0.1	179.50	178.00	-0.1	8,076	0.00%
2021/07/15	1	184.50	0	0.00	186.00	1	8,031	0.01%
2021/07/14	3.1	186.65	3.1	186.67	187.00	0	7,974	0.00%
2021/07/13	7	193.43	3	190.17	181.50	4	7,875	0.05%
2021/07/12	17.1	180.73	17	184.47	187.00	0.1	7,644	0.00%
2021/07/09	5	173.50	3	172.33	171.00	2	7,354	0.03%
2021/07/08	17	168.82	17.1	170.56	170.00	-0.1	7,228	0.00%
2021/07/07	9.1	163.01	9	168.61	167.50	0.1	7,034	0.00%
2021/07/05	3	162.50	4	161.00	161.50	-1	6,856	-0.01%
2021/07/02	0	0.00	4	155.38	160.50	-4	6,846	-0.06%
2021/07/01	1	157.50	1	156.00	150.00	0	6,993	0.00%
2021/06/30	3	159.33	11	155.91	155.50	-8	6,981	-0.11%
2021/06/29	40	157.00	40	154.00	154.00	0	6,883	0.00%
2021/06/28	1	157.50	0	0.00	156.50	1	6,977	0.01%
2021/06/25	11	157.09	0	0.00	155.00	11	6,965	0.16%
2021/06/24	3	156.33	1	157.50	155.50	2	6,906	0.03%
2021/06/23	3	152.00	1.2	152.00	152.00	1.8	6,737	0.03%
2021/06/22	3	151.50	17	149.76	148.50	-14	6,674	-0.21%
2021/06/21	0	0.00	1	150.50	149.50	-1	6,650	-0.02%
2021/06/17	1	146.50	0	0.00	151.00	1	6,696	0.01%
2021/06/16	0	152.50	4	153.00	148.50	-4	6,684	-0.06%
2021/06/15	3	149.67	1	150.50	151.00	2	6,544	0.03%
2021/06/11	10	147.25	3	148.17	147.00	7	6,582	0.11%
2021/06/10	12.2	148.68	41	149.77	147.00	-28.8	6,566	-0.44%
2021/06/09	0.1	141.00	2	141.75	141.00	-1.9	6,218	-0.03%
2021/06/07	1	137.00	1	139.00	138.50	0	6,302	0.00%
2021/06/04	1	138.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	0	0.00	4	138.00	137.50	-4	6,390	-0.06%
2021/06/01	16.1	143.56	1	143.50	143.00	15.1	6,310	0.24%
2021/05/28	6	140.08	4	139.75	141.50	2	6,278	0.03%
2021/05/27	3	137.00	2	140.50	138.00	1	6,266	0.02%
2021/05/26	1	136.50	1	134.50	135.50	0	6,186	0.00%
2021/05/25	0	0.00	2	135.00	135.00	-2	5,925	-0.03%
2021/05/24	0	0.00	2	118.00	123.00	-2	5,848	-0.03%
2021/05/21	6	119.33	3	119.00	122.00	3	5,878	0.05%
2021/05/17	1	117.00	1	112.50	117.00	0	6,035	0.00%
2021/05/14	7	119.57	5	123.50	116.00	2	6,001	0.03%
2021/05/13	0	0.00	5	113.80	121.50	-5	6,052	-0.08%
2021/05/12	4	114.00	2	114.00	113.00	2	6,237	0.03%
2021/05/10	4	129.50	1	132.00	129.50	3	6,376	0.05%
2021/05/07	2	134.50	2	131.00	134.50	0	6,490	0.00%
2021/05/05	6	128.67	6	127.75	127.00	0	6,646	0.00%
2021/05/04	6	134.25	4	129.13	129.00	2	6,867	0.03%
2021/05/03	1	141.00	3	147.17	141.50	-2	7,454	-0.03%
2021/04/29	20	158.25	13	156.15	156.00	7	7,692	0.09%
2021/04/28	20	157.95	9	158.83	158.00	11	7,845	0.14%
2021/04/27	17	156.62	8	158.25	159.00	9	7,982	0.11%
2021/04/23	8	150.50	8	152.00	152.00	0	8,168	0.00%
2021/04/22	0	0.00	1	152.50	148.50	-1	8,232	-0.01%
2021/04/21	1	155.50	0	0.00	156.00	1	8,435	0.01%
2021/04/16	0	0.00	1	154.00	152.50	-1	9,471	-0.01%
2021/04/15	6	154.00	5	155.60	156.00	1	9,474	0.01%
2021/04/14	0	0.00	2	154.50	155.00	-2	9,509	-0.02%
2021/04/13	0	0.00	2	160.00	158.50	-2	9,638	-0.02%
2021/04/12	0	0.00	4	167.00	163.00	-4	9,678	-0.04%
2021/04/09	1	168.50	2	164.50	164.00	-1	9,762	-0.01%
2021/04/08	2	169.25	3	169.50	166.50	-1	9,878	-0.01%
2021/04/07	1	165.00	11	165.00	165.50	-10	9,876	-0.10%
2021/04/06	2	157.00	18	154.78	157.00	-16	9,798	-0.16%
2021/04/01	10	157.15	12	155.38	153.00	-2	10,358	-0.02%
2021/03/31	6	153.00	7	154.64	156.00	-1	10,433	-0.01%
2021/03/30	2	147.50	3	149.17	149.00	-1	10,451	-0.01%
2021/03/29	3	147.83	0	0.00	147.50	3	10,529	0.03%
2021/03/26	1	143.00	0	0.00	145.50	1	10,544	0.01%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	9	142.00	9	140.83	141.00	0	10,744	0.00%
2021/03/19	2	144.75	1	145.00	144.50	1	10,707	0.01%
2021/03/18	1	148.00	1	147.00	148.00	0	10,725	0.00%
2021/03/17	0	0.00	1	146.00	146.00	-1	10,821	-0.01%
2021/03/16	1	148.50	10	145.00	146.50	-9	10,811	-0.08%
2021/03/11	16	149.06	0	0.00	150.50	16	11,073	0.14%
2021/03/10	1	150.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	2	146.50	3	149.50	149.50	-1	11,559	-0.01%
2021/03/08	2	157.25	0	0.00	152.50	2	12,197	0.02%
2021/03/05	1	157.50	0	0.00	156.50	1	12,262	0.01%
2021/03/03	7	159.50	7	163.00	163.00	0	12,440	0.00%
2021/03/02	3	161.00	1	161.00	161.00	2	12,817	0.02%
2021/02/26	4	161.75	0	0.00	159.50	4	12,899	0.03%
2021/02/25	1	169.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	3	168.00	0	0.00	166.50	3	13,244	0.02%
2021/02/23	0	0.00	10	167.50	167.50	-10	13,435	-0.07%
2021/02/22	0	0.00	7	170.43	171.00	-7	13,582	-0.05%
2021/02/19	5	166.90	6	167.00	167.00	-1	13,916	-0.01%
2021/02/17	10	161.50	12	162.83	164.50	-2	15,466	-0.01%
2021/02/05	5	156.00	2	161.00	156.00	3	15,559	0.02%
2021/02/04	2	157.75	2.1	157.10	159.50	-0.1	15,583	0.00%
2021/02/03	36	168.03	10	169.85	163.00	26	15,439	0.17%
2021/02/02	13	160.31	19	164.50	168.00	-6	15,199	-0.04%
2021/02/01	0	0.00	3	155.00	155.50	-3	15,066	-0.02%
2021/01/29	12	162.46	8	156.50	155.00	4	14,987	0.03%
2021/01/28	0	0.00	2	164.00	160.00	-2	14,856	-0.01%
2021/01/27	11	165.64	20	167.00	166.50	-9	14,893	-0.06%
2021/01/26	19	166.05	6	167.50	163.00	13	14,728	0.09%
2021/01/25	21	170.86	21.2	172.10	167.00	-0.2	14,401	0.00%
2021/01/22	16	160.47	13	161.92	166.00	3	13,660	0.02%
2021/01/21	4	151.13	13	150.85	151.00	-9	13,328	-0.07%
2021/01/20	9	147.78	2	152.00	146.50	7	13,151	0.05%
2021/01/19	13	150.04	23	147.87	150.00	-10	12,974	-0.08%
2021/01/18	4	141.38	28	142.50	142.50	-24	12,790	-0.19%
2021/01/15	0	0.00	4	147.50	142.50	-4	12,768	-0.03%
2021/01/14	21	150.38	24	151.77	146.00	-3	12,692	-0.02%
2021/01/13	27.1	148.01	47	145.78	149.00	-19.9	12,473	-0.16%
2021/01/12	24	141.63	13	145.04	140.00	11	12,074	0.09%
2021/01/11	79	144.21	11	143.14	144.50	68	11,881	0.57%
2021/01/08	1	134.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	1	134.00	1	132.50	132.50	0	11,486	0.00%
2021/01/06	3	137.17	0	0.00	133.50	3	11,728	0.03%
2021/01/05	10	139.50	10	137.00	138.50	0	11,645	0.00%
2021/01/04	14	136.57	18	137.69	138.50	-4	11,776	-0.03%
2020/12/31	16	139.13	14	136.11	135.00	2	11,690	0.02%
2020/12/30	9	137.83	19	137.63	137.00	-10	11,732	-0.09%
2020/12/29	0	0.00	2	136.75	136.50	-2	11,841	-0.02%
2020/12/28	24	137.27	16.2	138.15	138.00	7.8	11,835	0.07%
2020/12/25	0.2	131.00	21	130.43	131.00	-20.8	11,339	-0.18%
2020/12/24	4	129.25	2	127.50	127.00	2	11,406	0.02%
2020/12/23	0	0.00	21.1	127.38	128.00	-21.1	11,591	-0.18%
2020/12/22	0	0.00	1	126.00	122.00	-1	11,699	-0.01%
2020/12/21	0	0.00	1	121.00	126.00	-1	11,830	-0.01%
2020/12/17	0	0.00	3	124.50	125.50	-3	12,014	-0.02%
2020/12/16	3	124.00	2	124.00	123.50	1	12,000	0.01%
2020/12/15	1	120.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	10	122.50	10	121.00	121.00	0	12,254	0.00%
2020/12/11	1	120.00	10	120.50	121.50	-9	12,564	-0.07%
2020/12/10	3	125.33	3	125.33	125.00	0	12,969	0.00%
2020/12/09	4	128.13	3	128.17	128.50	1	13,476	0.01%
2020/12/08	1	122.50	3.2	123.94	124.50	-2.2	13,588	-0.02%
2020/12/07	19	126.39	12	124.75	123.00	7	13,556	0.05%
2020/12/04	3	127.83	3.2	128.72	129.00	-0.2	13,392	0.00%
2020/12/03	10	132.25	9.1	132.22	128.00	0.9	13,218	0.01%
2020/12/02	17	128.68	13	130.54	131.00	4	12,834	0.03%
2020/11/30	2.9	123.05	1	121.50	121.50	1.9	12,080	0.02%
2020/11/27	0	0.00	1	122.50	122.00	-1	11,996	-0.01%
2020/11/26	7	121.71	16	123.00	124.50	-9	11,870	-0.08%
2020/11/25	4.1	118.71	77	120.48	117.00	-72.9	11,431	-0.64%
2020/11/24	6	123.00	106	121.61	120.50	-100	11,304	-0.88%	大賣/
2020/11/23	179	122.57	23	126.30	122.00	156	11,216	1.39%	大買/鉅額交易
2020/11/20	32	123.55	17	120.35	126.00	15	10,951	0.14%
2020/11/19	17.2	122.34	8	121.63	121.00	9.2	10,676	0.09%
2020/11/18	9.1	120.24	41	121.37	121.50	-31.9	10,487	-0.30%
2020/11/17	20	120.88	73	123.01	118.50	-53	10,075	-0.53%
2020/11/16	58	115.97	35	114.76	119.00	23	9,131	0.25%
2020/11/13	25	106.50	7	107.14	108.50	18	8,563	0.21%
2020/11/12	3	105.17	8	104.00	104.50	-5	8,433	-0.06%
2020/11/11	2	102.75	3	102.50	102.50	-1	8,359	-0.01%
2020/11/10	7	101.50	0	0.00	100.50	7	8,369	0.08%
2020/11/06	3	103.50	8	104.19	103.00	-5	8,358	-0.06%
2020/11/04	12	102.92	9	103.67	102.50	3	8,368	0.04%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	4	100.00	10	100.00	100.50	-6	8,513	-0.07%
2020/10/27	11	102.86	3	104.17	104.50	8	8,513	0.09%
2020/10/26	1	103.00	0	0.00	102.00	1	8,498	0.01%
2020/10/23	13	103.46	14	103.18	104.00	-1	8,564	-0.01%
2020/10/22	1	102.50	1	103.00	101.00	0	8,547	0.00%
2020/10/21	11	104.00	16	103.19	102.50	-5	8,582	-0.06%
2020/10/19	1	102.50	0	0.00	103.00	1	8,628	0.01%
2020/10/16	2	103.50	6	102.50	101.00	-4	8,639	-0.05%
2020/10/15	9	105.11	17	103.82	103.50	-8	8,629	-0.09%
2020/10/14	33	108.47	13.2	107.08	105.00	19.8	8,754	0.23%
2020/10/13	11	105.00	12	105.50	106.00	-1	8,527	-0.01%
2020/10/12	6	105.33	6	105.00	106.00	0	8,498	0.00%
2020/10/08	10	102.00	0	0.00	101.00	10	8,424	0.12%
2020/10/07	14	104.68	15	103.53	102.50	-1	8,470	-0.01%
2020/10/06	3	104.83	7	104.57	104.50	-4	8,478	-0.05%
2020/10/05	4	102.13	10	101.90	103.50	-6	8,798	-0.07%
2020/09/30	10	100.78	5	101.50	101.50	5	9,160	0.05%
2020/09/29	6	100.53	2	100.50	101.00	4	9,258	0.04%
2020/09/28	29	98.07	40.2	98.73	102.00	-11.2	9,259	-0.12%
2020/09/25	8	95.91	4	97.48	94.60	4	9,281	0.04%
2020/09/24	12	98.38	11.2	97.81	97.10	0.8	9,450	0.01%
2020/09/23	3	100.13	9	100.17	102.00	-6	9,534	-0.06%
2020/09/22	3	96.43	6	97.43	98.00	-3	9,348	-0.03%
2020/09/21	11	98.40	8	99.66	97.40	3	9,295	0.03%
2020/09/18	13	99.12	9	99.61	98.60	4	9,229	0.04%
2020/09/17	11	101.45	192	101.73	100.00	-181	9,114	-1.99%	大賣/鉅額交易
2020/09/16	198	100.04	17	100.32	100.00	181	8,922	2.03%	大買/鉅額交易
2020/09/15	12	99.47	17	100.02	102.00	-5	8,637	-0.06%
2020/09/14	21	98.83	21	99.36	96.70	0	8,137	0.00%
2020/09/11	19	93.70	17	94.55	95.30	2	7,562	0.03%
2020/09/10	0	0.00	11	89.75	89.20	-11	7,233	-0.15%
2020/09/09	3	87.30	1	89.00	89.00	2	7,201	0.03%
2020/09/03	12	89.82	4	88.70	88.00	8	7,371	0.11%
2020/09/02	0	0.00	1	86.10	87.30	-1	7,348	-0.01%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/27	2	89.15	1	89.40	88.10	1	7,968	0.01%
2020/08/26	0	0.00	2	89.35	89.50	-2	8,010	-0.02%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/21	1	83.40	0	0.00	84.50	1	8,076	0.01%
2020/08/20	1	81.00	1	79.80	81.50	0	8,083	0.00%
2020/08/19	2	89.05	1	86.20	86.20	1	8,041	0.01%
2020/08/18	3	90.63	1.1	90.09	88.80	1.9	8,071	0.02%
2020/08/17	4	91.73	0	0.00	91.70	4	8,058	0.05%
2020/08/13	0	0.00	6	92.13	91.60	-6	8,157	-0.07%
2020/08/11	4	95.85	2	97.50	94.60	2	8,348	0.02%
2020/08/10	3	96.83	2	98.65	96.10	1	8,378	0.01%
2020/08/07	9	101.39	54	99.52	98.50	-45	8,401	-0.54%
2020/08/05	14	97.67	14	97.44	97.50	0	8,329	0.00%
2020/08/03	2	96.30	4	96.10	96.10	-2	9,128	-0.02%
2020/07/31	0	0.00	1	95.00	97.20	-1	9,216	-0.01%
2020/07/30	2	94.00	3	94.10	94.50	-1	9,312	-0.01%
2020/07/29	0	0.00	0.1	94.00	93.80	-0.1	9,369	0.00%
2020/07/28	10	97.50	14	92.56	91.90	-4	9,396	-0.04%
2020/07/27	11	97.01	8	96.01	95.90	3	9,428	0.03%
2020/07/24	7	98.49	8	96.50	96.10	-1	9,679	-0.01%
2020/07/22	3	99.00	0	0.00	99.10	3	9,783	0.03%
2020/07/21	3	97.20	0	0.00	97.70	3	9,763	0.03%
2020/07/20	1	95.80	1	96.00	95.40	0	9,771	0.00%
2020/07/17	9	97.57	10	98.15	97.20	-1	9,794	-0.01%
2020/07/15	2	97.30	45	98.58	96.00	-43	9,738	-0.44%
2020/07/14	7	99.07	4	99.23	97.70	3	9,932	0.03%
2020/07/13	5	102.50	0	0.00	102.00	5	9,837	0.05%
2020/07/10	22	102.93	8	102.13	101.00	14	9,772	0.14%
2020/07/09	29	109.17	12	110.54	107.00	17	9,605	0.18%
2020/07/08	6	107.00	47	103.86	110.50	-41	9,125	-0.45%
2020/07/07	9	100.24	47	101.65	101.00	-38	8,593	-0.44%
2020/07/06	3	100.30	38	100.60	101.00	-35	8,494	-0.41%
2020/07/03	125	99.25	32	100.25	98.20	93	8,424	1.10%	大買/
2020/07/02	17	97.74	14.1	99.30	99.10	2.9	8,282	0.03%
2020/07/01	54	96.77	5	94.66	95.60	49	7,965	0.62%
2020/06/30	1	90.30	0.2	90.60	90.50	0.8	7,750	0.01%
2020/06/29	0	0.00	5	90.00	90.60	-5	7,847	-0.06%
2020/06/22	1	93.60	1	93.90	93.40	0	8,226	0.00%
2020/06/19	2	94.45	1	94.30	93.40	1	8,300	0.01%
2020/06/17	1	92.40	1	92.80	93.00	0	8,467	0.00%
2020/06/16	1	92.80	2	93.30	93.30	-1	8,585	-0.01%
2020/06/15	0	0.00	2	90.20	89.90	-2	8,755	-0.02%
2020/06/11	7	93.74	7	93.00	90.10	0	9,037	0.00%
2020/06/10	2	94.80	3	95.03	94.50	-1	9,128	-0.01%
2020/06/05	3	94.00	3	94.00	94.00	0	9,435	0.00%
2020/06/04	3	94.40	20	93.30	93.50	-17	9,492	-0.18%
2020/06/03	6	95.42	35	95.95	93.70	-29	9,494	-0.31%
2020/06/02	33	92.96	13	92.41	91.10	20	9,284	0.22%
2020/06/01	9	91.51	2	91.95	91.90	7	9,379	0.07%
2020/05/29	0	0.00	1	90.80	90.80	-1	9,702	-0.01%
2020/05/27	10	90.50	11	89.71	88.80	-1	9,788	-0.01%
2020/05/26	17	89.00	5	88.60	88.50	12	9,806	0.12%
2020/05/25	3	86.50	1	88.20	88.80	2	9,789	0.02%
2020/05/21	2	87.15	3	88.10	88.80	-1	9,752	-0.01%
2020/05/20	1	85.50	0	0.00	85.30	1	9,695	0.01%
2020/05/19	19	86.48	0	0.00	86.70	19	9,667	0.20%
2020/05/18	8	86.58	8	85.86	85.80	0	9,616	0.00%
2020/05/15	7	91.80	4	92.93	91.10	3	9,483	0.03%
2020/05/14	12	92.94	1	93.00	92.30	11	9,493	0.12%
2020/05/13	1	93.10	3	94.43	95.30	-2	9,489	-0.02%
2020/05/12	4	93.65	11	94.85	93.40	-7	9,548	-0.07%
2020/05/11	4	99.05	4	99.00	97.50	0	9,540	0.00%
2020/05/08	6	94.47	15	95.99	96.10	-9	9,189	-0.10%
2020/05/07	2	90.75	2	91.25	91.40	0	8,821	0.00%
2020/05/06	5	90.66	3	90.33	89.00	2	8,781	0.02%
2020/05/05	3	88.50	13	88.85	88.50	-10	8,759	-0.11%
2020/05/04	0	0.00	2	89.00	88.50	-2	9,065	-0.02%
2020/04/30	4	91.73	4	91.23	90.60	0	9,148	0.00%
2020/04/29	7	93.33	3	93.00	91.50	4	9,139	0.04%
2020/04/28	3	88.80	33	88.99	89.80	-30	8,958	-0.33%
2020/04/27	4	88.80	3	89.40	88.70	1	9,014	0.01%
2020/04/24	0	0.00	3	87.43	87.60	-3	8,918	-0.03%
2020/04/23	3	87.57	2	87.55	87.00	1	8,920	0.01%
2020/04/21	7	87.96	6	87.58	86.10	1	8,978	0.01%
2020/04/20	10	87.90	4	87.23	87.90	6	9,018	0.07%
2020/04/17	3	89.93	9	92.43	88.10	-6	8,971	-0.07%
2020/04/15	2	87.80	2	87.75	87.80	0	8,853	0.00%
2020/04/14	3	87.73	3	86.80	88.00	0	9,047	0.00%
2020/04/13	0	0.00	8	84.48	85.30	-8	9,083	-0.09%
2020/04/10	12	86.19	21	87.30	86.20	-9	9,123	-0.10%
2020/04/09	2	86.90	30	88.17	86.50	-28	9,195	-0.30%
2020/04/08	12	90.53	12	90.63	89.60	0	9,340	0.00%
2020/04/07	3	87.10	22.1	86.15	87.30	-19.1	9,232	-0.21%
2020/04/06	7	81.20	7	80.96	81.20	0	9,085	0.00%
2020/04/01	3	78.50	3	78.80	79.50	0	9,076	0.00%
2020/03/31	19	78.56	29	79.28	77.90	-10	9,050	-0.11%
2020/03/30	6	77.92	15	76.96	78.40	-9	9,000	-0.10%
2020/03/27	30	77.29	18	78.19	75.70	12	8,991	0.13%
2020/03/26	28	73.86	27	74.45	75.70	1	8,840	0.01%
2020/03/25	3	75.23	16	74.66	75.70	-13	8,754	-0.15%
2020/03/24	8	68.53	13	68.26	69.80	-5	8,674	-0.06%
2020/03/23	4	62.65	28	60.90	63.80	-24	8,641	-0.28%
2020/03/20	10	62.15	8	62.33	63.30	2	8,804	0.02%
2020/03/19	11	59.01	36	60.59	57.60	-25	8,700	-0.29%
2020/03/18	39	69.74	35	69.63	64.00	4	8,591	0.05%
2020/03/17	30.6	71.74	20	73.13	70.50	10.6	8,513	0.12%
2020/03/16	11	78.81	8	77.51	75.60	3	8,509	0.04%
2020/03/13	17	79.81	30	80.56	83.50	-13	8,405	-0.15%
2020/03/12	19	87.71	17.1	88.26	87.70	1.9	8,233	0.02%
2020/03/11	6	94.90	9	96.39	92.40	-3	8,168	-0.04%
2020/03/10	26	92.70	30	93.28	95.90	-4	8,272	-0.05%
2020/03/09	20	94.62	18	93.78	92.40	2	8,457	0.02%
2020/03/06	13	99.11	12	100.15	98.60	1	8,419	0.01%
2020/03/05	14	99.69	26	99.55	99.60	-12	8,434	-0.14%
2020/03/04	48	98.27	66	97.94	96.80	-18	8,409	-0.21%
2020/03/03	16	95.74	15	96.39	95.70	1	8,435	0.01%
2020/03/02	22	88.93	27	92.91	94.40	-5	8,804	-0.06%
2020/02/27	14.2	95.66	24	92.07	90.00	-9.8	9,012	-0.11%
2020/02/26	0	0.00	7.2	96.56	96.00	-7.2	8,934	-0.08%
2020/02/25	6	93.33	12	96.22	97.80	-6	8,892	-0.07%
2020/02/24	1	95.00	3	95.63	95.00	-2	8,833	-0.02%
2020/02/21	11	97.76	14	97.68	97.80	-3	8,794	-0.03%
2020/02/20	33	98.18	36	98.23	97.60	-3	8,782	-0.03%
2020/02/19	15	97.75	17	97.78	97.70	-2	8,733	-0.02%
2020/02/18	16	97.26	27	97.47	96.50	-11	8,702	-0.13%
2020/02/17	7	97.83	0	0.00	97.20	7	8,639	0.08%
2020/02/14	11	99.82	14	100.20	99.90	-3	8,553	-0.04%
2020/02/13	19	102.11	12	101.42	100.00	7	8,543	0.08%
2020/02/12	8	101.75	10	101.85	101.00	-2	8,589	-0.02%
2020/02/11	4	99.00	12	98.88	99.70	-8	8,629	-0.09%
2020/02/10	10	95.55	9	96.47	95.40	1	8,773	0.01%
2020/02/07	14	98.60	6	99.82	97.00	8	9,047	0.09%
2020/02/06	3	98.60	13	99.56	100.50	-10	9,113	-0.11%
2020/02/05	31	99.17	37	100.39	97.80	-6	9,034	-0.07%
2020/02/04	10	95.39	18	96.14	96.40	-8	8,705	-0.09%
2020/02/03	3	91.97	12	92.42	94.90	-9	8,610	-0.10%
2020/01/31	8	88.94	12	90.67	91.20	-4	8,511	-0.05%
2020/01/30	8	88.68	16	88.16	87.30	-8	8,531	-0.09%
2020/01/20	0	0.00	11	95.27	96.90	-11	8,456	-0.13%
2020/01/17	4	95.40	3	94.50	94.50	1	8,431	0.01%
2020/01/16	2	94.00	3	94.03	95.30	-1	8,427	-0.01%
2020/01/15	28	95.84	31	96.04	95.80	-3	8,401	-0.04%
2020/01/14	2	95.20	6	94.08	95.20	-4	8,835	-0.05%
2020/01/13	2	90.65	12	90.25	90.70	-10	9,053	-0.11%
2020/01/10	43	89.23	27	89.58	89.30	16	9,268	0.17%
2020/01/09	8	91.39	2	91.50	91.80	6	9,510	0.06%
2020/01/08	62	93.61	12	91.93	90.20	50	10,031	0.50%
2020/01/07	25	98.86	3	102.00	97.60	22	10,026	0.22%
2020/01/06	40	101.93	18	100.69	100.00	22	10,400	0.21%
2020/01/03	15	105.13	21	101.71	101.50	-6	10,881	-0.06%
2020/01/02	84	103.95	88	103.59	105.00	-4	11,064	-0.04%
2019/12/31	25	98.46	21	99.49	99.50	4	10,948	0.04%
2019/12/30	38	100.16	4	99.50	99.00	34	11,076	0.31%
2019/12/27	20	102.25	15	101.13	101.50	5	11,597	0.04%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	5	99.16	21	100.94	100.00	-16	11,688	-0.14%
2019/12/24	13	98.96	12	99.92	98.30	1	11,747	0.01%
2019/12/23	3	99.93	1	104.50	99.90	2	11,804	0.02%
2019/12/20	2	106.00	0	0.00	103.50	2	11,897	0.02%
2019/12/19	17	105.50	27	106.91	105.50	-10	12,162	-0.08%
2019/12/18	104	106.38	65	109.12	106.00	39	12,220	0.32%	大買/
2019/12/17	43	109.36	59	109.30	109.50	-16	12,325	-0.13%
2019/12/16	1	105.50	2	104.50	104.50	-1	12,218	-0.01%
2019/12/13	1	105.00	2	107.00	104.50	-1	12,755	-0.01%
2019/12/12	3	105.00	2	105.00	104.50	1	13,105	0.01%
2019/12/11	9	104.94	12	105.08	104.00	-3	13,238	-0.02%
2019/12/10	5	102.00	1	102.00	102.00	4	13,436	0.03%
2019/12/09	16	104.63	4	105.00	103.50	12	13,574	0.09%
2019/12/06	16	104.69	7	105.79	105.50	9	13,831	0.07%
2019/12/05	74	106.02	8	106.75	104.00	66	14,405	0.46%
2019/12/04	26	110.33	22	109.09	107.50	4	14,663	0.03%
2019/12/03	11	107.41	47	108.26	108.50	-36	14,865	-0.24%
2019/12/02	4	105.50	64	106.56	106.00	-60	15,401	-0.39%
2019/11/29	115	111.61	104	112.37	111.50	11	15,404	0.07%	大買/大賣/
2019/11/28	59	113.75	63	114.51	112.00	-4	15,298	-0.03%
2019/11/27	24	111.10	60.2	110.85	111.00	-36.2	14,921	-0.24%
2019/11/26	107	102.06	47	105.63	108.50	60	14,529	0.41%	大買/
2019/11/21	14	92.21	0	0.00	94.20	14	14,551	0.10%
2019/11/20	7	92.50	0	0.00	94.20	7	14,664	0.05%
2019/11/18	0	0.00	2	102.50	101.00	-2	14,718	-0.01%
2019/11/13	0	0.00	12	103.00	102.00	-12	14,962	-0.08%
2019/11/12	3	97.63	2	98.90	98.10	1	15,137	0.01%
2019/11/11	2	103.25	32	105.14	103.00	-30	15,473	-0.19%
2019/11/08	92	109.40	120	112.26	108.50	-28	15,364	-0.18%	大賣/
2019/11/07	121	109.76	5	112.20	109.50	116	15,210	0.76%	大買/鉅額交易
2019/11/06	22	115.93	80	116.64	115.00	-58	15,132	-0.38%
2019/11/05	74	123.64	27	120.30	124.00	47	14,872	0.32%
2019/11/04	0	0.00	3	116.50	115.00	-3	14,941	-0.02%
2019/11/01	27	113.61	14	112.00	114.50	13	15,078	0.09%
2019/10/31	0	0.00	4	111.75	108.50	-4	15,118	-0.03%
2019/10/30	0	0.00	118	108.38	112.00	-118	15,199	-0.78%	大賣/鉅額交易
2019/10/29	70	111.86	29	113.93	109.50	41	15,252	0.27%
2019/10/28	26	116.21	36	117.71	116.50	-10	15,252	-0.07%
2019/10/25	29	114.22	18	115.33	113.50	11	15,235	0.07%
2019/10/24	36	114.90	18	115.33	115.50	18	15,301	0.12%
2019/10/23	56	116.19	21	118.29	115.00	35	15,372	0.23%
2019/10/22	77	119.02	108	118.47	119.00	-31	15,430	-0.20%	大賣/
2019/10/21	27	110.69	73	111.38	113.00	-46	15,094	-0.30%
2019/10/18	42	108.98	33	110.59	108.00	9	15,045	0.06%
2019/10/17	146	108.95	105	105.31	110.00	41	15,039	0.27%	大買/大賣/
2019/10/16	52	107.10	88	108.14	100.50	-36	14,737	-0.24%
2019/10/15	4	105.88	120	106.96	106.00	-116	14,272	-0.81%	大賣/鉅額交易
2019/10/14	52	107.15	228	106.70	107.50	-176	14,100	-1.25%	大賣/鉅額交易
2019/10/09	310	99.55	112	94.74	100.50	198	13,740	1.44%	大買/大賣/鉅額交易
2019/10/08	26	91.03	57	90.67	91.40	-31	13,266	-0.23%
2019/10/07	5	88.10	38	88.72	88.70	-33	13,351	-0.25%
2019/10/04	17	87.76	11	89.19	87.60	6	13,312	0.05%
2019/10/03	91	88.60	106	88.74	88.30	-15	13,326	-0.11%	大賣/
2019/10/02	11	84.68	38	85.25	85.80	-27	12,862	-0.21%
2019/10/01	1	84.00	61	84.19	84.70	-60	12,819	-0.47%
2019/09/27	21	82.36	19	83.36	83.90	2	12,934	0.02%
2019/09/26	17	83.66	22	84.57	84.40	-5	12,980	-0.04%
2019/09/25	7	82.46	18.1	83.51	83.90	-11.1	12,975	-0.09%
2019/09/24	81	84.46	15	85.13	82.60	66	13,061	0.51%
2019/09/23	31	88.17	31	87.73	87.50	0	12,912	0.00%
2019/09/20	141	86.93	35	87.11	87.30	106	13,227	0.80%	大買/鉅額交易
2019/09/19	6	86.18	7	86.86	86.60	-1	13,442	-0.01%
2019/09/18	60	86.55	85	87.22	86.00	-25	13,397	-0.19%
2019/09/17	45	85.21	63	86.22	85.40	-18	12,890	-0.14%
2019/09/16	17	82.02	31	83.19	84.00	-14	12,510	-0.11%
2019/09/12	63	82.34	86	82.83	82.00	-23	12,372	-0.19%
2019/09/11	53	81.41	46	81.48	80.50	7	12,101	0.06%
2019/09/10	64	80.73	16	81.59	81.20	48	11,925	0.40%
2019/09/09	46	81.59	109	81.43	83.00	-63	11,628	-0.54%	大賣/
2019/09/06	106	78.51	101	78.45	78.00	5	10,977	0.05%	大買/大賣/
2019/09/05	78	76.94	28	76.92	76.20	50	10,564	0.47%
2019/09/04	289	73.24	124	74.35	77.10	165	10,169	1.62%	大買/大賣/鉅額交易
2019/09/03	40	70.10	1	71.40	70.10	39	9,589	0.41%
2019/09/02	22	67.55	12	68.44	68.70	10	9,455	0.11%
2019/08/30	31	68.48	9	67.62	67.00	22	9,453	0.23%
2019/08/29	2	67.10	0	0.00	67.50	2	9,601	0.02%
2019/08/28	6	64.73	5	64.50	65.90	1	9,688	0.01%
2019/08/27	0	0.00	2	65.90	66.00	-2	9,756	-0.02%
2019/08/26	31	66.00	2	66.40	66.00	29	9,649	0.30%
2019/08/23	3	69.93	0	0.00	69.50	3	9,512	0.03%
2019/08/22	2	72.05	0	0.00	71.50	2	9,384	0.02%
2019/08/21	0	0.00	1	71.40	71.40	-1	9,339	-0.01%
2019/08/20	1	72.90	0	0.00	70.50	1	9,302	0.01%
2019/08/16	62	71.10	0	0.00	70.10	62	9,176	0.68%
2019/08/15	2	72.30	10	72.83	71.20	-8	9,143	-0.09%
2019/08/14	4	74.93	6	74.42	74.20	-2	9,003	-0.02%
2019/08/13	6	71.50	2	71.60	71.30	4	8,675	0.05%
2019/08/12	1	70.80	2	71.95	71.10	-1	8,647	-0.01%
2019/08/08	14	71.95	1	70.40	71.40	13	8,592	0.15%
2019/08/07	0	0.00	3	69.47	69.90	-3	8,444	-0.04%
2019/08/06	11	66.25	3	67.33	69.20	8	8,398	0.10%
2019/08/05	7	72.61	7	69.99	66.80	0	8,224	0.00%
2019/08/02	8	71.03	14	71.51	72.70	-6	8,045	-0.07%
2019/08/01	1	72.40	17	72.00	73.50	-16	7,985	-0.20%
2019/07/31	32	70.41	8	70.86	71.00	24	7,850	0.31%
2019/07/30	7	70.39	7	70.74	71.70	0	7,746	0.00%
2019/07/29	4	73.75	5	73.72	73.80	-1	7,627	-0.01%
2019/07/26	0	0.00	1	73.60	74.30	-1	7,588	-0.01%
2019/07/25	9	73.49	2	74.00	74.60	7	7,550	0.09%
2019/07/24	23	73.73	27	73.05	72.80	-4	7,436	-0.05%
2019/07/23	29	74.70	8	73.43	72.80	21	7,315	0.29%
2019/07/22	21	73.49	14	73.14	74.00	7	7,166	0.10%
2019/07/19	2	71.10	3	71.40	72.40	-1	6,836	-0.01%
2019/07/18	1	68.90	0	0.00	68.90	1	6,579	0.02%
2019/07/17	1	69.00	3	70.00	69.00	-2	6,507	-0.03%
2019/07/15	4	71.28	4	71.10	69.80	0	6,340	0.00%
2019/07/12	1	72.00	1	71.70	72.00	0	6,566	0.00%
2019/07/11	11	72.15	19	71.69	72.50	-8	6,451	-0.12%
2019/07/10	1	67.40	1	66.90	68.40	0	6,067	0.00%
2019/07/09	28	68.01	30	67.54	67.50	-2	5,994	-0.03%
2019/07/08	2	66.55	5	66.20	66.40	-3	5,837	-0.05%
2019/07/05	9	64.47	8	64.90	65.10	1	5,746	0.02%
2019/07/04	16	65.08	14	64.34	64.00	2	5,678	0.04%
2019/07/03	35	66.13	39	66.47	65.00	-4	5,522	-0.07%
2019/07/02	12	65.27	5	65.00	66.00	7	5,438	0.13%
2019/07/01	31	66.77	17	66.62	65.60	14	5,352	0.26%
2019/06/28	3	64.30	3	64.53	64.50	0	5,160	0.00%
2019/06/27	8	61.83	11	62.70	65.00	-3	5,060	-0.06%
2019/06/26	8	61.11	12	60.46	60.20	-4	4,783	-0.08%
2019/06/25	3	56.80	7	56.96	57.10	-4	4,876	-0.08%
2019/06/24	4	57.40	4	57.55	57.40	0	5,093	0.00%
2019/06/21	9	56.21	9	57.32	56.10	0	5,048	0.00%
2019/06/20	8	55.84	12	56.23	56.60	-4	4,983	-0.08%
2019/06/19	16	54.86	20	54.98	55.10	-4	5,046	-0.08%
2019/06/18	9	52.99	3	53.40	53.00	6	4,947	0.12%
2019/06/17	1	52.60	0	0.00	52.80	1	4,964	0.02%
2019/06/14	0	0.00	3	52.50	52.00	-3	5,048	-0.06%
2019/06/12	3	53.20	16	52.96	52.10	-13	5,480	-0.24%
2019/06/11	4	51.98	7	51.63	52.10	-3	5,405	-0.06%
2019/06/10	3	51.63	3	51.57	51.50	0	5,338	0.00%
2019/06/06	6	50.80	5	49.80	50.80	1	5,275	0.02%
2019/06/05	10	50.22	5	49.66	49.95	5	5,209	0.10%
2019/06/04	3	48.47	3	48.60	48.55	0	5,016	0.00%
2019/06/03	3	47.32	5	47.22	48.15	-2	4,902	-0.04%
2019/05/31	1	43.70	0	0.00	43.80	1	4,754	0.02%
2019/05/29	2	41.45	2	41.45	41.65	0	4,759	0.00%
2019/05/22	12	43.37	12	43.43	41.80	0	4,936	0.00%
2019/05/21	6	40.78	4	40.90	42.20	2	5,003	0.04%
2019/05/20	4	41.80	5	41.84	41.40	-1	5,012	-0.02%
2019/05/17	4	43.95	11	44.25	43.80	-7	5,016	-0.14%
2019/05/16	1	46.35	8	46.53	45.25	-7	5,312	-0.13%
2019/05/15	3	47.55	3	47.50	47.50	0	5,368	0.00%
2019/05/14	3	46.23	7	45.75	46.70	-4	5,442	-0.07%
2019/05/13	0	0.00	6	48.37	47.80	-6	5,543	-0.11%
2019/05/10	13	51.21	2	51.45	51.00	11	5,558	0.20%
2019/05/09	1	50.80	2	51.30	50.40	-1	5,544	-0.02%
2019/05/08	1	50.40	2	50.20	50.70	-1	5,517	-0.02%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/03	4	52.68	4	52.83	52.70	0	5,628	0.00%
2019/05/02	10	52.66	4	52.60	53.00	6	5,637	0.11%
2019/04/30	0	0.00	2	50.20	50.50	-2	5,604	-0.04%
2019/04/29	2	50.35	2	50.30	50.00	0	5,725	0.00%
2019/04/26	9	50.82	7	51.10	51.70	2	5,741	0.03%
2019/04/23	6	54.68	7	53.43	53.50	-1	5,780	-0.02%
2019/04/22	5	54.00	6	53.98	54.00	-1	5,789	-0.02%
2019/04/19	2	53.85	2	54.60	54.00	0	5,830	0.00%
2019/04/18	57	55.25	57	55.44	53.70	0	5,847	0.00%
2019/04/17	0	0.00	1	52.70	52.70	-1	5,583	-0.02%
2019/04/16	1	53.00	0	0.00	52.70	1	5,734	0.02%
2019/04/11	2	53.80	2	54.45	53.10	0	6,111	0.00%
2019/04/10	1	53.80	1	53.90	54.00	0	6,532	0.00%
2019/04/09	1	54.30	0	0.00	54.00	1	7,067	0.01%
2019/04/08	1	55.30	10	55.00	54.30	-9	7,208	-0.12%
2019/04/03	1	53.40	1	53.30	53.30	0	7,461	0.00%
2019/04/02	16	55.26	13	54.53	54.30	3	7,776	0.04%
2019/04/01	3	54.67	5	55.20	54.00	-2	7,759	-0.03%
2019/03/29	1	55.50	2	54.40	54.00	-1	7,666	-0.01%
2019/03/28	39	55.07	34	55.75	52.80	5	7,511	0.07%
2019/03/27	4	52.03	13	52.75	53.90	-9	7,012	-0.13%
2019/03/26	0	0.00	1	49.15	49.00	-1	6,655	-0.02%
2019/03/25	1	48.50	1	48.90	48.45	0	6,643	0.00%
2019/03/22	13	50.11	47	50.21	49.90	-34	6,623	-0.51%
2019/03/21	1	48.95	0	0.00	48.85	1	6,491	0.02%
2019/03/20	6	49.00	7	49.03	48.80	-1	6,638	-0.02%
2019/03/19	49	49.23	5	49.30	49.05	44	6,655	0.66%
2019/03/18	20	48.74	32	48.93	48.70	-12	6,553	-0.18%
2019/03/15	50	48.81	34	48.74	47.50	16	6,382	0.25%
2019/03/14	9	46.62	9	46.76	46.25	0	6,063	0.00%
2019/03/08	0	0.00	21	44.71	45.20	-21	6,283	-0.33%
2019/03/07	1	45.40	1	45.25	45.40	0	6,448	0.00%
2019/03/06	0	0.00	1	47.00	46.80	-1	6,502	-0.02%
2019/03/05	2	47.50	0	0.00	47.50	2	6,528	0.03%
2019/02/27	0	0.00	1	46.90	46.90	-1	6,590	-0.02%
2019/02/26	0	0.00	3	48.40	47.80	-3	6,617	-0.05%
2019/02/25	6	48.28	19	48.42	47.80	-13	6,610	-0.20%
2019/02/22	0	0.00	20	47.78	47.55	-20	6,555	-0.31%
2019/02/21	6	47.91	3	48.40	48.45	3	6,544	0.05%
2019/02/20	2	48.43	5	48.99	47.95	-3	6,498	-0.05%
2019/02/19	11	48.27	9	48.24	48.00	2	6,403	0.03%
2019/02/18	4	48.15	0	0.00	47.60	4	6,414	0.06%
2019/02/15	5	49.82	12	49.03	47.55	-7	6,359	-0.11%
2019/02/14	0	0.00	2	46.40	46.75	-2	6,030	-0.03%
2019/02/13	33	46.49	3	46.75	46.10	30	5,949	0.50%
2019/02/12	8	45.56	20	45.91	46.20	-12	5,884	-0.20%
2019/02/11	17	44.13	6	44.51	44.55	11	5,769	0.19%
2019/01/30	1	43.10	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.15	0	0.00	43.15	2	5,798	0.03%
2019/01/28	0	0.00	2	44.45	44.10	-2	5,802	-0.03%
2019/01/25	5	44.38	13	44.33	44.15	-8	5,810	-0.14%
2019/01/24	3	43.72	7	43.54	43.40	-4	5,742	-0.07%
2019/01/23	0	0.00	2	43.20	43.30	-2	5,746	-0.03%
2019/01/22	12	42.77	1	42.60	42.50	11	5,729	0.19%
2019/01/21	6	42.93	3	43.50	42.90	3	5,709	0.05%
2019/01/17	2	43.35	1	43.80	43.05	1	5,601	0.02%
2019/01/16	0	0.00	2	44.70	44.40	-2	5,581	-0.04%
2019/01/15	0	0.00	2	45.03	44.95	-2	5,569	-0.04%
2019/01/14	6	45.42	0	0.00	44.70	6	5,556	0.11%
2019/01/10	0	0.00	4	45.81	45.50	-4	5,491	-0.07%
2019/01/09	6	46.00	6	46.02	45.10	0	5,407	0.00%
2019/01/08	12	45.69	12	46.00	45.70	0	5,307	0.00%
2019/01/07	0	0.00	1	44.15	44.15	-1	5,135	-0.02%
2019/01/04	15	44.27	13	44.62	45.00	2	5,047	0.04%
2019/01/03	37	46.95	22	47.36	45.85	15	4,916	0.31%
2019/01/02	72	48.65	88	47.56	48.50	-16	4,756	-0.34%
2018/12/28	62	46.76	49	46.56	47.90	13	4,319	0.30%
2018/12/27	7	43.58	26	43.88	43.90	-19	3,808	-0.50%
2018/12/26	11	43.86	6	45.09	42.00	5	3,655	0.14%
2018/12/25	20	43.51	17	43.76	44.85	3	3,311	0.09%
2018/12/24	0	0.00	7	41.74	41.75	-7	2,931	-0.24%
2018/12/22	1	38.95	0	0.00	39.10	1	2,883	0.03%
2018/12/21	7	38.13	1	38.40	39.40	6	2,892	0.21%
2018/12/20	9	39.64	5	39.15	38.50	4	2,885	0.14%
2018/12/18	7	41.22	7	41.30	40.25	0	2,911	0.00%
2018/12/14	0	0.00	7	42.55	41.85	-7	2,893	-0.24%
2018/12/13	9	43.03	19	43.29	43.00	-10	2,877	-0.35%
2018/12/12	6	41.04	3	41.07	42.45	3	2,716	0.11%
2018/12/07	2	40.00	0	0.00	39.90	2	2,766	0.07%
2018/12/06	6	40.23	12	40.80	39.50	-6	2,882	-0.21%
2018/12/05	14	42.04	0	0.00	41.55	14	2,854	0.49%
2018/12/04	1	42.00	0	0.00	41.80	1	2,842	0.04%
2018/11/30	26	41.51	25	41.25	40.25	1	2,770	0.04%
2018/11/29	2	40.00	13	40.20	40.40	-11	2,639	-0.42%
2018/11/28	2	38.30	0	0.00	38.60	2	2,650	0.08%
2018/11/27	16	37.93	16	37.96	37.95	0	2,627	0.00%
2018/11/23	6	37.40	6	37.50	36.15	0	2,564	0.00%
2018/11/21	3	36.10	3	35.87	36.45	0	2,504	0.00%
2018/11/20	6	36.07	0	0.00	36.05	6	2,495	0.24%
2018/11/15	12	36.43	2	36.50	36.20	10	2,482	0.40%
2018/11/14	3	38.27	2	38.65	38.00	1	2,415	0.04%
2018/11/13	1	36.65	0	0.00	39.65	1	2,406	0.04%
2018/11/09	4	39.79	1	38.95	39.35	3	2,445	0.12%
2018/11/08	1	41.60	1	41.70	40.15	0	2,469	0.00%
2018/11/07	6	41.58	2	41.85	41.35	4	2,494	0.16%
2018/11/06	1	41.60	3	41.68	41.00	-2	2,523	-0.08%
2018/11/05	1	41.05	0	0.00	40.90	1	2,478	0.04%
2018/11/02	2	40.18	0	0.00	40.30	2	2,474	0.08%
2018/11/01	2	39.90	2	40.00	39.80	0	2,459	0.00%
2018/10/31	1	38.10	0	0.00	38.40	1	2,464	0.04%
2018/10/30	1	36.35	1	36.10	36.80	0	2,458	0.00%
2018/10/29	3	36.10	3	36.27	36.20	0	2,473	0.00%
2018/10/26	2	36.95	0	0.00	35.90	2	2,504	0.08%
2018/10/25	12	36.61	9	36.85	36.50	3	2,539	0.12%
2018/10/24	4	39.40	4	39.50	39.40	0	2,583	0.00%
2018/10/22	1	42.30	0	0.00	42.35	1	2,671	0.04%
2018/10/16	0	0.00	2	40.90	39.95	-2	2,978	-0.07%
2018/10/12	0	0.00	9	38.87	39.30	-9	3,074	-0.29%
2018/10/11	4	37.53	0	0.00	37.50	4	3,112	0.13%
2018/10/09	3	42.25	1	43.25	41.65	2	3,142	0.06%
2018/10/05	5.1	43.76	10	44.30	43.55	-4.9	3,258	-0.15%
2018/09/26	2	49.65	0	0.00	49.40	2	3,633	0.06%
2018/09/20	3	47.40	3	47.50	46.70	0	4,035	0.00%
2018/09/19	3	48.45	3	49.05	47.70	0	4,123	0.00%
2018/09/14	4	47.49	4	47.06	48.70	0	4,592	0.00%
2018/09/13	4	46.83	4	46.88	46.70	0	4,756	0.00%
2018/09/12	8	46.63	0	0.00	45.70	8	4,871	0.16%
2018/09/10	3	49.70	0	0.00	49.55	3	5,604	0.05%
2018/09/07	2	54.30	0	0.00	54.50	2	6,257	0.03%
2018/09/05	13	58.02	13	58.17	57.00	0	6,570	0.00%
2018/09/04	20	58.61	21	58.76	57.90	-1	6,611	-0.02%
2018/09/03	2	55.80	0	0.00	55.80	2	6,561	0.03%
2018/08/31	3	57.10	1	57.40	57.50	2	6,616	0.03%
2018/08/30	5	58.56	4	58.63	58.00	1	6,861	0.01%
2018/08/28	2	58.15	2	58.40	57.60	0	7,024	0.00%
2018/08/23	1	57.00	1	57.30	56.80	0	7,142	0.00%
2018/08/22	7	58.37	8	58.49	57.80	-1	7,151	-0.01%
2018/08/16	1	56.30	0	0.00	56.80	1	7,284	0.01%
2018/08/15	2	56.80	3	57.30	57.40	-1	7,251	-0.01%
2018/08/14	2	56.50	3	56.70	59.00	-1	7,260	-0.01%
2018/08/13	0	0.00	1	55.00	55.10	-1	7,271	-0.01%
2018/08/10	8	59.15	0	0.00	58.70	8	7,230	0.11%
2018/08/08	0	0.00	1	61.50	60.40	-1	7,342	-0.01%
2018/08/07	1	61.20	0	0.00	61.00	1	7,403	0.01%
2018/08/06	6	59.95	9	60.08	60.60	-3	7,457	-0.04%
2018/08/03	1	60.50	1	60.70	60.30	0	7,509	0.00%
2018/08/02	2	60.35	6	59.73	60.20	-4	7,587	-0.05%
2018/08/01	5	60.40	2	60.45	60.60	3	7,627	0.04%
2018/07/31	2	58.15	0	0.00	58.50	2	7,749	0.03%
2018/07/30	6	60.70	4	62.18	57.10	2	7,696	0.03%
2018/07/26	1	62.10	0	0.00	62.00	1	7,659	0.01%
2018/07/25	3	62.80	3	61.10	61.40	0	7,631	0.00%
2018/07/24	27	60.90	17	61.13	61.60	10	7,564	0.13%
2018/07/23	26	61.33	24	61.51	61.00	2	7,538	0.03%
2018/07/20	0	0.00	3	67.83	67.70	-3	7,467	-0.04%
2018/07/18	2	69.35	1	69.40	69.20	1	7,561	0.01%
2018/07/17	2	71.70	0	0.00	71.10	2	7,634	0.03%
2018/07/13	10	74.76	10	74.82	74.10	0	7,717	0.00%
2018/07/12	1	73.00	3	73.60	74.30	-2	7,777	-0.03%
2018/07/11	2	69.60	3	70.63	71.50	-1	7,951	-0.01%
2018/07/10	4	70.50	4	70.55	71.20	0	8,152	0.00%
2018/07/06	2	70.60	4	69.55	70.00	-2	8,437	-0.02%
2018/07/05	2	70.00	2	70.60	69.30	0	8,417	0.00%
2018/07/04	1	70.50	0	0.00	69.50	1	8,517	0.01%
2018/07/03	4.2	71.09	2	72.50	69.30	2.2	8,542	0.03%
2018/07/02	0	0.00	11	75.83	74.00	-11	8,382	-0.13%
2018/06/29	14	76.34	4	76.25	76.80	10	8,241	0.12%
2018/06/28	2	76.80	5	75.14	75.00	-3	8,087	-0.04%
2018/06/27	11	77.05	9	76.12	75.20	2	7,997	0.03%
2018/06/26	3	73.40	3	73.50	73.30	0	7,753	0.00%
2018/06/25	4	74.73	0	0.00	74.00	4	7,689	0.05%
2018/06/22	2	77.25	2	75.40	74.60	0	7,564	0.00%
2018/06/21	0	0.00	27	74.49	74.50	-27	7,364	-0.37%
2018/06/20	4	70.93	12	71.35	70.10	-8	7,220	-0.11%
2018/06/19	20	78.18	4	78.65	75.80	16	6,988	0.23%
2018/06/15	36	77.40	41	77.18	78.70	-5	6,386	-0.08%
2018/06/14	7	72.23	3	72.80	71.60	4	5,697	0.07%
2018/06/13	8	72.60	91	70.76	72.80	-83	5,649	-1.47%
2018/06/12	2	69.30	30	69.78	68.80	-28	5,449	-0.51%
2018/06/11	9	68.78	1	67.60	67.80	8	5,399	0.15%
2018/06/08	3	70.00	134	70.14	69.10	-131	5,381	-2.43%	大賣/鉅額交易
2018/06/07	256	71.01	4	71.33	70.40	252	5,354	4.71%	大買/鉅額交易
2018/06/06	9	69.02	13	68.84	68.80	-4	5,211	-0.08%
2018/06/05	8	67.30	6	67.70	66.70	2	5,110	0.04%
2018/06/04	5	68.08	6	68.15	67.40	-1	5,120	-0.02%
2018/06/01	0	0.00	2	66.80	67.30	-2	5,098	-0.04%
2018/05/29	5	66.58	8	67.15	66.30	-3	5,095	-0.06%
2018/05/28	2	67.10	8	67.19	67.70	-6	5,067	-0.12%
2018/05/25	6	65.75	5	65.66	66.30	1	5,030	0.02%
2018/05/24	8	64.31	3	64.67	64.40	5	4,960	0.10%
2018/05/23	2	63.85	1	64.50	63.60	1	4,964	0.02%
2018/05/22	5	64.64	7	64.76	64.20	-2	5,011	-0.04%
2018/05/21	9	64.92	7	64.90	64.80	2	5,012	0.04%
2018/05/18	2	63.40	3	63.30	63.30	-1	4,974	-0.02%
2018/05/17	12	64.38	12	64.68	63.60	0	5,028	0.00%
2018/05/16	3	64.57	3	64.57	63.40	0	5,027	0.00%
2018/05/15	9	66.96	5	67.42	65.70	4	5,024	0.08%
2018/05/14	4	67.65	4	68.23	68.00	0	5,097	0.00%
2018/05/11	1	68.40	1	69.30	67.50	0	5,060	0.00%
2018/05/10	5	68.82	5	68.78	68.60	0	5,084	0.00%
2018/05/09	2	68.60	2	68.50	67.20	0	5,131	0.00%
2018/05/08	29	67.50	33	67.56	67.10	-4	5,160	-0.08%
2018/05/07	0	0.00	3	65.10	64.60	-3	5,373	-0.06%
2018/05/04	11	64.89	4	65.33	64.00	7	5,382	0.13%
2018/05/03	13	63.24	13	62.81	62.50	0	5,331	0.00%
2018/05/02	3	62.77	3	63.30	63.30	0	5,381	0.00%
2018/04/27	7	62.04	7	62.39	61.00	0	5,518	0.00%
2018/04/26	2	59.70	7	60.39	59.70	-5	5,516	-0.09%
2018/04/25	8	62.23	8	62.39	62.50	0	5,500	0.00%
2018/04/24	4	60.98	1	61.70	61.90	3	5,534	0.05%
2018/04/23	4	65.93	3	66.20	65.10	1	5,446	0.02%
2018/04/20	12	70.21	0	0.00	68.80	12	5,457	0.22%
2018/04/18	25	71.11	27	71.11	72.60	-2	5,457	-0.04%
2018/04/17	32	73.31	29	73.26	71.00	3	5,323	0.06%
2018/04/16	5	73.04	2	71.10	73.90	3	5,120	0.06%
2018/04/13	4	69.48	4	69.83	69.50	0	5,003	0.00%
2018/04/12	34	68.32	35	68.98	68.10	-1	4,916	-0.02%
2018/04/11	1	65.50	5	65.30	65.60	-4	4,770	-0.08%
2018/04/10	5	65.60	9	68.29	65.20	-4	4,870	-0.08%
2018/04/09	8	63.99	5	65.08	65.60	3	4,948	0.06%
2018/03/30	0	0.00	1	61.10	61.00	-1	5,215	-0.02%
2018/03/27	4	63.80	4	63.50	62.40	0	5,731	0.00%
2018/03/23	1	62.40	1	63.20	63.20	0	6,013	0.00%
2018/03/21	0	0.00	1	65.30	65.80	-1	6,585	-0.02%
2018/03/19	1	63.80	0	0.00	63.60	1	6,963	0.01%
2018/03/16	1	67.40	1	67.00	65.60	0	7,111	0.00%
2018/03/15	1	67.70	0	0.00	67.30	1	7,364	0.01%
2018/03/13	2	67.60	3	67.87	67.60	-1	8,097	-0.01%
2018/03/12	9	66.43	10	66.56	66.80	-1	8,360	-0.01%
2018/03/09	0	0.00	1	64.00	64.50	-1	8,627	-0.01%
2018/03/08	15	63.39	14	63.52	64.20	1	9,055	0.01%
2018/03/07	1	63.80	0	0.00	62.00	1	9,434	0.01%
2018/03/06	4	63.90	4	64.00	63.00	0	9,910	0.00%
2018/03/05	3	64.00	2	64.25	63.50	1	10,312	0.01%
2018/03/01	1	67.30	1	67.20	67.30	0	11,114	0.00%
2018/02/26	1	69.10	1	69.10	67.80	0	12,192	0.00%
2018/02/23	2	68.70	2	68.80	68.20	0	12,693	0.00%
2018/02/22	11	68.76	12	69.27	68.00	-1	12,907	-0.01%
2018/02/21	20	65.89	20	66.39	67.80	0	12,973	0.00%
2018/02/12	0	0.00	1	63.50	63.20	-1	13,107	-0.01%
2018/02/09	2	61.80	7	62.27	63.10	-5	13,187	-0.04%
2018/02/08	1	65.20	5	63.20	64.00	-4	13,132	-0.03%
2018/02/07	8	68.39	9	68.48	66.70	-1	13,079	-0.01%
2018/02/06	2	66.30	5	69.50	65.30	-3	13,028	-0.02%
2018/02/05	8	70.59	8	70.36	72.50	0	12,926	0.00%
2018/02/02	10	74.10	4	73.70	73.10	6	12,932	0.05%
2018/02/01	0	0.00	1	72.90	73.90	-1	12,910	-0.01%
2018/01/31	1	72.50	1	73.00	72.50	0	12,812	0.00%
2018/01/30	24	74.05	23	74.47	71.60	1	12,766	0.01%
2018/01/26	4	69.85	4	69.70	69.60	0	12,561	0.00%
2018/01/25	4	68.30	5	68.34	69.70	-1	12,866	-0.01%
2018/01/24	2	69.30	3	69.03	68.70	-1	12,819	-0.01%
2018/01/23	3	71.70	16	71.33	70.20	-13	12,762	-0.10%
2018/01/22	3	72.00	1	71.70	71.50	2	12,869	0.02%
2018/01/18	1	73.10	1	70.10	70.10	0	13,001	0.00%
2018/01/17	4	72.43	2	72.70	72.30	2	13,148	0.02%
2018/01/16	1	72.00	6	73.13	71.30	-5	13,100	-0.04%
2018/01/15	12	71.05	11	71.55	71.70	1	12,963	0.01%
2018/01/12	0	0.00	6	68.23	68.50	-6	12,811	-0.05%
2018/01/11	5	68.34	2	68.40	67.90	3	12,812	0.02%
2018/01/10	6	67.65	3	67.40	67.40	3	12,790	0.02%
2018/01/09	2	68.50	11	69.06	68.80	-9	12,750	-0.07%
2018/01/08	0	0.00	3	73.00	71.90	-3	12,615	-0.02%
2018/01/05	14	74.11	24	74.54	73.60	-10	12,565	-0.08%
2018/01/04	37	72.84	27	74.09	73.20	10	12,503	0.08%
2018/01/03	13	72.55	15	74.13	74.50	-2	12,357	-0.02%
2018/01/02	1	67.70	0	0.00	69.10	1	12,118	0.01%