宏捷科 (8086)-國票-台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
141.0
漲跌
▲3.0
漲幅
+2.17%
成交量
2,434張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－國票-台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

國票-台中券商分點個股進出
國票-台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
2024/05/08	6	140.08	2	140.75	141.00	4	6,125	0.07%
2024/05/07	1	139.50	14	138.86	138.00	-13	6,160	-0.21%
2024/05/06	16	141.09	0	0.00	137.50	16	6,159	0.26%
2024/04/30	3	139.33	3	139.00	138.00	0	6,128	0.00%
2024/04/29	0	0.00	2	136.00	137.00	-2	6,095	-0.03%
2024/04/26	1	131.50	0	0.00	130.00	1	6,101	0.02%
2024/04/19	1	131.00	0	0.00	130.50	1	6,244	0.02%
2024/04/17	0	0.00	1	136.50	137.00	-1	6,273	-0.02%
2024/04/16	1	132.00	1	133.49	132.00	0	6,267	0.00%
2024/04/09	3	145.50	0	0.00	145.50	3	6,700	0.04%
2024/04/03	3	152.83	4	152.50	153.00	-1	6,653	-0.02%
2024/03/26	7	152.07	1	148.00	148.00	6	6,672	0.09%
2024/03/25	1	156.00	2	154.75	154.00	-1	6,721	-0.01%
2024/03/22	0	0.00	4	151.00	152.00	-4	6,761	-0.06%
2024/03/20	28	155.38	3	152.33	148.00	25	6,725	0.37%
2024/03/19	10	159.80	7	157.57	158.00	3	6,646	0.05%
2024/03/15	1	153.50	1	154.50	153.50	0	6,533	0.00%
2024/03/13	2	156.25	3	153.33	153.50	-1	6,499	-0.02%
2024/03/12	2	156.75	3	159.17	157.50	-1	6,554	-0.02%
2024/03/11	6	154.33	6.6	153.10	154.50	-0.6	6,616	-0.01%
2024/03/08	4.2	152.02	0	0.00	148.00	4.2	6,843	0.06%
2024/03/07	15.2	155.65	10	160.35	155.50	5.2	6,863	0.08%
2024/03/06	3	155.67	3	156.50	156.50	0	6,810	0.00%
2024/03/05	37	158.62	16	156.06	153.00	21	7,132	0.29%
2024/03/04	1	149.00	2	149.00	149.50	-1	6,935	-0.01%
2024/03/01	24	148.15	21	148.52	149.00	3	7,028	0.04%
2024/02/26	1	141.50	0	0.00	141.50	1	7,726	0.01%
2024/02/23	0	0.00	7	144.00	142.00	-7	7,717	-0.09%
2024/02/22	5	146.60	17	147.00	145.50	-12	7,700	-0.16%
2024/02/21	16	147.81	28	150.46	147.50	-12	7,663	-0.16%
2024/02/20	2	146.50	2	145.25	143.50	0	7,390	0.00%
2024/02/19	10	143.20	18.1	143.83	146.00	-8.1	7,152	-0.11%
2024/02/16	4	132.00	13	132.65	133.00	-9	6,911	-0.13%
2024/02/15	1	129.00	8.1	130.74	131.00	-7.1	6,907	-0.10%
2024/02/05	18	128.14	12	127.58	127.50	6	6,912	0.09%
2024/02/02	2	126.50	1	127.00	123.00	1	7,017	0.01%
2024/02/01	1	125.50	2	124.75	124.50	-1	7,181	-0.01%
2024/01/31	4	122.25	6	124.92	124.00	-2	7,284	-0.03%
2024/01/30	2	119.00	1	118.00	121.00	1	7,457	0.01%
2024/01/29	0	0.00	3	119.50	117.00	-3	7,574	-0.04%
2024/01/24	3	118.17	6	118.83	118.00	-3	8,076	-0.04%
2024/01/23	5	118.00	2	117.00	117.00	3	8,270	0.04%
2024/01/22	10	116.00	11	117.50	118.50	-1	8,375	-0.01%
2024/01/19	2.1	112.59	0	0.00	115.00	2.1	8,337	0.02%
2024/01/18	3	114.83	0	0.00	113.00	3	8,290	0.04%
2024/01/17	0	0.00	1	119.50	116.50	-1	8,260	-0.01%
2024/01/16	1	114.00	0	0.00	116.50	1	8,224	0.01%
2024/01/12	2	113.50	0	0.00	113.50	2	8,208	0.02%
2024/01/11	0	0.00	1	114.00	114.50	-1	8,179	-0.01%
2024/01/10	1	115.50	1	116.00	115.50	0	8,148	0.00%
2024/01/09	1	117.01	1	119.00	117.00	0	8,130	0.00%
2024/01/08	4	118.51	3	120.17	117.00	1	8,104	0.01%
2024/01/05	13	117.88	11	117.55	117.00	2	8,054	0.02%
2024/01/04	28.1	120.45	15	122.17	118.50	13.1	7,944	0.16%
2024/01/03	5	120.30	2	121.00	120.00	3	7,701	0.04%
2024/01/02	1	130.00	1	129.00	129.00	0	7,612	0.00%
2023/12/29	0	0.00	4	131.25	131.00	-4	7,661	-0.05%
2023/12/28	7	131.71	5	128.30	128.00	2	7,880	0.03%
2023/12/27	3	130.17	3	131.50	132.00	0	7,841	0.00%
2023/12/26	8	129.88	7	129.29	130.00	1	7,810	0.01%
2023/12/25	4	126.50	4	127.75	129.50	0	7,736	0.00%
2023/12/22	1	122.00	1	122.50	123.50	0	7,629	0.00%
2023/12/21	3	119.83	1	119.50	119.00	2	7,557	0.03%
2023/12/20	2	122.50	0	0.00	122.00	2	7,532	0.03%
2023/12/19	1	126.50	4	122.50	122.50	-3	7,433	-0.04%
2023/12/18	19	131.92	0.3	129.12	129.50	18.7	7,350	0.25%
2023/12/14	28	134.86	36	134.00	134.00	-8	7,408	-0.11%
2023/12/13	8	137.50	0	0.00	136.00	8	7,405	0.11%
2023/12/12	20	139.80	20	138.00	138.00	0	7,399	0.00%
2023/12/11	2	141.50	2	141.00	140.50	0	7,360	0.00%
2023/12/07	7.3	142.48	4	140.25	137.50	3.3	7,512	0.04%
2023/12/06	4.3	140.24	4	141.63	142.00	0.3	7,637	0.00%
2023/12/05	14.3	138.20	17	138.79	139.00	-2.7	7,538	-0.04%
2023/12/04	4	139.75	4	140.25	139.50	0	7,401	0.00%
2023/12/01	11.2	137.97	6	137.58	137.50	5.2	7,428	0.07%
2023/11/30	13.2	137.67	24	136.38	139.00	-10.8	7,508	-0.14%
2023/11/29	11.2	130.65	2	130.00	130.50	9.2	7,336	0.13%
2023/11/28	51	124.64	51	127.48	127.50	0	7,309	0.00%
2023/11/27	20.2	131.81	16	137.66	125.50	4.2	7,161	0.06%
2023/11/24	1	132.00	6	132.83	139.00	-5	6,737	-0.07%
2023/11/22	16	123.19	5	123.50	122.50	11	6,286	0.17%
2023/11/21	2.2	124.17	1	124.00	124.00	1.2	6,247	0.02%
2023/11/20	2	123.25	0	0.00	123.00	2	6,208	0.03%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	1	130.00	1	129.50	129.50	0	6,124	0.00%
2023/11/14	0.2	130.50	0	0.00	131.00	0.2	6,020	0.00%
2023/11/13	29.2	132.70	30	131.55	131.00	-0.8	5,958	-0.01%
2023/11/10	9	130.94	12	130.46	132.00	-3	5,855	-0.05%
2023/11/09	1	125.50	3	128.83	129.50	-2	5,621	-0.04%
2023/11/08	10	121.85	20	121.73	123.00	-10	5,388	-0.19%
2023/11/07	33	121.27	45	120.72	120.00	-12	5,235	-0.23%
2023/11/06	19	117.63	22	115.89	116.50	-3	4,945	-0.06%
2023/11/03	21	113.33	14.1	113.43	112.00	6.9	4,829	0.14%
2023/11/02	12	112.00	11	112.23	112.00	1	4,675	0.02%
2023/11/01	17	112.44	13	112.85	112.50	4	4,719	0.08%
2023/10/31	6	108.00	15	109.00	112.50	-9	4,614	-0.20%
2023/10/30	6	103.33	57	102.54	102.50	-51	4,409	-1.16%
2023/10/27	51	95.85	0	0.00	95.80	51	4,291	1.19%
2023/10/26	1	96.20	1	96.80	96.00	0	4,311	0.00%
2023/10/25	2	100.00	4	100.25	99.80	-2	4,325	-0.05%
2023/10/24	3	97.33	3	99.20	97.50	0	4,317	0.00%
2023/10/23	5	99.62	10	99.59	98.80	-5	4,354	-0.11%
2023/10/20	6	99.60	0	0.00	99.00	6	4,363	0.14%
2023/10/19	0.1	104.00	0	0.00	101.50	0.1	4,417	0.00%
2023/10/18	2	105.50	2	106.50	104.50	0	4,446	0.00%
2023/10/17	3	107.00	2	104.50	104.50	1	4,526	0.02%
2023/10/16	1	107.50	2	108.00	107.50	-1	4,590	-0.02%
2023/10/13	1	108.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0	0.00	17	107.44	107.50	-17	4,638	-0.37%
2023/10/11	16	106.31	1	106.00	104.50	15	4,650	0.32%
2023/10/06	0	0.00	35	107.50	107.50	-35	4,674	-0.75%
2023/10/05	38	108.24	3	109.00	107.50	35	4,711	0.74%
2023/10/04	28	111.66	21	112.10	109.00	7	4,741	0.15%
2023/10/03	4	110.00	0	0.00	108.50	4	4,573	0.09%
2023/10/02	3	109.83	3.3	110.58	109.50	-0.3	4,710	-0.01%
2023/09/28	1	109.50	1.2	110.00	107.50	-0.2	4,924	-0.01%
2023/09/27	0	0.00	0.3	107.50	108.00	-0.3	5,086	-0.01%
2023/09/26	0	0.00	0.3	109.00	108.50	-0.3	5,103	-0.01%
2023/09/25	1	112.00	6.3	111.00	111.00	-5.3	5,119	-0.10%
2023/09/22	6	110.17	2	111.00	111.50	4	5,146	0.08%
2023/09/21	2.1	111.46	2	111.50	110.50	0.1	5,139	0.00%
2023/09/20	1	111.50	12	112.58	112.50	-11	5,107	-0.22%
2023/09/19	20	116.65	4	113.50	113.50	16	5,073	0.32%
2023/09/18	1	119.50	2	117.75	119.00	-1	4,963	-0.02%
2023/09/15	0	0.00	25	117.00	117.00	-25	4,928	-0.51%
2023/09/14	28	117.55	2	118.50	118.00	26	4,887	0.53%
2023/09/13	13	117.73	1	118.49	118.00	12	4,824	0.25%
2023/09/12	12	119.46	15.1	120.10	120.50	-3.1	4,754	-0.07%
2023/09/11	21	118.19	21	119.74	117.50	0	4,616	0.00%
2023/09/08	0.2	115.00	0	0.00	116.50	0.2	4,370	0.01%
2023/09/07	21.3	114.94	25	116.58	115.00	-3.7	4,311	-0.09%
2023/09/06	3.3	113.96	8.1	112.57	114.00	-4.8	4,118	-0.12%
2023/09/05	14.3	111.96	7.2	111.77	112.00	7.1	3,955	0.18%
2023/09/04	43.3	99.68	56	109.82	110.00	-12.7	3,740	-0.34%
2023/09/01	0	0.00	39	100.00	100.00	-39	3,578	-1.09%
2023/08/31	0	0.00	2	97.80	97.00	-2	3,519	-0.06%
2023/08/30	10	97.72	6	95.88	97.70	4	3,555	0.11%
2023/08/29	1	90.90	10	91.70	91.70	-9	3,535	-0.25%
2023/08/28	11	92.42	0	0.00	90.60	11	3,558	0.31%
2023/08/24	13	94.28	1	94.80	94.40	12	3,576	0.34%
2023/08/23	3	92.07	5	93.46	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	8	90.40	90.40	-8	3,524	-0.23%
2023/08/21	8	87.40	0	0.00	87.50	8	3,506	0.23%
2023/08/18	0	0.00	20	87.50	87.50	-20	3,505	-0.57%
2023/08/17	20	87.69	0	0.00	89.90	20	3,515	0.57%
2023/08/16	0	0.00	6	87.97	88.90	-6	3,512	-0.17%
2023/08/15	3	89.67	2	91.30	88.00	1	3,502	0.03%
2023/08/14	2	89.80	10	89.78	89.50	-8	3,488	-0.23%
2023/08/11	11	92.25	0	0.00	91.80	11	3,487	0.32%
2023/08/10	1	95.60	2	93.70	93.60	-1	3,487	-0.03%
2023/08/09	30	98.85	1	98.20	94.90	29	3,499	0.83%
2023/08/08	23	99.03	22	99.23	99.20	1	3,431	0.03%
2023/08/07	15	99.15	17	100.03	100.00	-2	3,397	-0.06%
2023/08/04	4	99.30	26	99.10	99.50	-22	3,254	-0.68%
2023/08/02	21	91.46	1	93.90	90.50	20	3,095	0.65%
2023/08/01	2	92.60	2	92.40	92.50	0	3,084	0.00%
2023/07/31	1.1	92.14	1	93.90	92.30	0.1	3,097	0.00%
2023/07/28	15	90.64	80	91.60	91.60	-65	3,081	-2.11%
2023/07/27	1	91.30	0	92.00	91.10	1	3,068	0.03%
2023/07/26	46	93.51	1	92.00	90.00	45	3,101	1.45%
2023/07/25	21	95.80	1	95.80	95.50	20	3,086	0.65%
2023/07/24	2	98.45	51	95.95	95.90	-49	3,095	-1.58%
2023/07/21	68	98.00	20	97.50	97.50	48	3,030	1.58%
2023/07/20	15	100.29	20	99.62	100.00	-5	3,024	-0.17%
2023/07/19	1	100.00	1	97.60	96.20	0	2,932	0.00%
2023/07/17	15	96.26	0	0.00	96.60	15	2,913	0.51%
2023/07/13	3	100.67	4	97.98	97.60	-1	2,963	-0.03%
2023/07/12	6	102.25	2	99.20	99.20	4	2,963	0.13%
2023/07/11	2	102.75	32	102.11	103.00	-30	2,923	-1.03%
2023/07/10	5	98.52	26	99.78	99.90	-21	2,853	-0.74%
2023/07/07	49	99.14	16	96.96	96.40	33	2,797	1.18%
2023/07/06	27	98.04	40.1	100.23	101.00	-13.1	2,753	-0.48%
2023/07/05	34	96.16	12	95.74	93.90	22	2,569	0.86%
2023/07/03	0	0.00	1	90.10	91.30	-1	2,511	-0.04%
2023/06/30	3	91.27	0	0.00	90.30	3	2,543	0.12%
2023/06/28	0.1	87.70	1	88.00	88.00	-0.9	2,944	-0.03%
2023/06/27	1	86.10	1	88.40	86.00	0	3,058	0.00%
2023/06/26	1	86.10	0	0.00	86.30	1	3,127	0.03%
2023/06/21	2	87.25	0.1	87.70	87.10	1.9	3,190	0.06%
2023/06/16	10	90.60	0	0.00	90.50	10	3,177	0.31%
2023/06/15	0	0.00	0.1	92.30	92.00	-0.1	3,176	0.00%
2023/06/14	0	0.00	1	88.90	88.60	-1	3,176	-0.03%
2023/06/13	1	91.30	0	0.00	90.70	1	3,171	0.03%
2023/06/09	0	0.00	1	91.00	90.30	-1	3,153	-0.03%
2023/06/07	2	93.90	2.3	94.03	93.20	-0.3	3,092	-0.01%
2023/06/05	3	90.57	0	90.00	90.00	3	2,919	0.10%
2023/06/02	1	87.00	3	87.70	88.10	-2	2,829	-0.07%
2023/06/01	0	0.00	10	85.10	84.10	-10	2,751	-0.36%
2023/05/31	11	83.92	1	83.10	82.90	10	2,754	0.36%
2023/05/29	1	83.50	0	0.00	81.70	1	2,708	0.04%
2023/05/03	0.1	83.30	0	0.00	82.10	0.1	2,846	0.00%
2023/04/25	0	0.00	1	85.80	83.00	-1	2,969	-0.03%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/20	1	90.60	0	0.00	90.60	1	2,945	0.03%
2023/04/19	0	0.00	2	93.40	94.10	-2	3,037	-0.07%
2023/04/17	0	0.00	1	93.40	93.90	-1	3,010	-0.03%
2023/04/13	1	90.10	0	0.00	90.40	1	2,945	0.03%
2023/04/06	0.2	88.20	0	0.00	89.00	0.2	2,638	0.01%
2023/03/31	2	86.40	5	85.40	87.20	-3	2,585	-0.12%
2023/03/30	0	0.00	11	86.45	87.80	-11	2,526	-0.44%
2023/03/29	28	88.71	13	87.78	85.10	15	2,387	0.63%
2023/03/28	11	82.83	11	82.45	82.30	0	2,095	0.00%
2023/03/27	0	0.00	56	82.38	82.80	-56	1,974	-2.84%
2023/03/24	5	80.90	0	0.00	80.90	5	1,894	0.26%
2023/03/17	0	0.00	1	77.00	77.00	-1	1,844	-0.05%
2023/03/16	2	73.50	2	73.60	72.10	0	1,803	0.00%
2023/03/03	0	0.00	5	77.20	77.50	-5	2,067	-0.24%
2023/03/01	5	77.00	0	0.00	77.10	5	2,428	0.21%
2023/02/23	0.1	78.00	0	0.00	78.00	0.1	2,420	0.00%
2023/02/21	1	80.70	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	2	80.70	81.00	-2	2,353	-0.08%
2023/02/17	1	77.50	0	0.00	76.90	1	2,309	0.04%
2023/02/15	0	0.00	2	76.50	76.10	-2	2,374	-0.08%
2023/02/08	1	78.60	1	78.70	78.80	0	2,417	0.00%
2023/02/02	2	78.60	0	0.00	78.40	2	2,458	0.08%
2023/02/01	1	80.20	0	0.00	77.90	1	2,486	0.04%
2023/01/31	0	0.00	1	78.90	79.50	-1	2,460	-0.04%
2023/01/30	7	79.24	7	79.34	79.90	0	2,435	0.00%
2023/01/17	1	72.30	5	72.76	74.20	-4	2,326	-0.17%
2023/01/13	3	71.10	0	0.00	70.50	3	2,238	0.13%
2023/01/12	1	73.20	0	0.00	72.50	1	2,229	0.04%
2023/01/10	0	0.00	1	74.40	74.20	-1	2,221	-0.05%
2023/01/09	12	75.59	12	76.17	75.20	0	2,193	0.00%
2023/01/05	0	0.00	1	72.80	71.90	-1	2,069	-0.05%
2022/12/28	1	67.10	1	67.50	66.90	0	2,073	0.00%
2022/12/21	3	67.53	1	66.70	66.60	2	2,129	0.09%
2022/12/20	1	69.10	0	0.00	67.10	1	2,140	0.05%
2022/12/16	0	0.00	2	70.10	71.40	-2	2,139	-0.09%
2022/12/15	0	0.00	7	71.76	71.90	-7	2,144	-0.33%
2022/12/09	7	71.59	0	0.00	69.80	7	2,110	0.33%
2022/12/08	0	0.00	18	70.60	70.60	-18	2,100	-0.86%
2022/12/05	1	74.20	0	0.00	74.50	1	2,069	0.05%
2022/11/29	18	75.83	0	0.00	76.40	18	1,991	0.90%
2022/11/28	1	80.00	1	78.50	78.80	0	1,970	0.00%
2022/11/25	1	79.40	4	80.43	79.30	-3	1,999	-0.15%
2022/11/24	16	79.19	14	80.00	81.50	2	2,007	0.10%
2022/11/23	1	75.20	1	71.40	75.50	0	1,717	0.00%
2022/11/21	0	0.00	7	69.30	67.60	-7	1,615	-0.43%
2022/11/15	0	0.00	3	66.90	68.50	-3	1,755	-0.17%
2022/11/14	0	0.00	1	67.20	67.20	-1	1,735	-0.06%
2022/11/11	11	68.46	1	70.00	65.80	10	1,720	0.58%
2022/11/10	0	0.00	1	66.20	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	52	64.73	64.50	-52	1,622	-3.21%
2022/11/08	52	63.52	47	64.96	62.70	5	1,608	0.31%
2022/11/07	47	63.47	40	64.11	63.60	7	1,598	0.44%
2022/11/03	40	63.40	0	0.00	63.40	40	1,598	2.50%
2022/11/01	0	0.00	2	62.20	63.10	-2	1,571	-0.13%
2022/10/31	1	61.40	15	61.80	61.80	-14	1,530	-0.91%
2022/10/27	0	0.00	30	60.30	60.30	-30	1,465	-2.05%
2022/10/25	30	59.80	0	0.00	58.00	30	1,444	2.08%
2022/10/20	33	60.78	48	61.50	61.00	-15	1,492	-1.01%
2022/10/19	30	60.60	2	61.60	60.60	28	1,494	1.87%
2022/10/18	1	60.50	0	0.00	60.60	1	1,485	0.07%
2022/10/17	0	0.00	0.1	60.36	60.50	-0.1	1,477	-0.01%
2022/10/14	0.1	57.50	0	0.00	58.70	0.1	1,464	0.01%
2022/10/13	4	55.30	0	0.00	55.20	4	1,456	0.27%
2022/10/11	0	0.00	4	59.40	59.60	-4	1,429	-0.28%
2022/10/06	0	0.00	0.2	63.10	63.70	-0.2	1,440	-0.01%
2022/10/05	3.2	64.87	2.8	64.10	65.00	0.4	1,425	0.03%
2022/10/04	2.6	61.34	0	0.00	61.40	2.6	1,376	0.19%
2022/10/03	0.2	60.10	0.1	60.48	59.90	0.1	1,373	0.01%
2022/09/30	0.1	59.10	2	57.60	60.90	-1.9	1,383	-0.14%
2022/09/29	1	60.60	0	0.00	60.20	1	1,383	0.07%
2022/09/28	2	60.30	2	62.55	59.70	0	1,402	0.00%
2022/09/27	0	0.00	8	64.50	63.50	-8	1,407	-0.57%
2022/09/15	0	0.00	0.2	76.40	76.50	-0.2	1,465	-0.01%
2022/09/14	0.2	75.60	0	0.00	75.60	0.2	1,480	0.01%
2022/09/01	67	82.59	14	81.76	80.80	53	1,578	3.36%
2022/08/31	1	83.00	2	82.50	82.00	-1	1,524	-0.07%
2022/08/30	0	0.00	0.2	75.72	76.20	-0.2	1,428	-0.01%
2022/08/29	0.2	75.20	0	0.00	74.90	0.2	1,447	0.01%
2022/08/24	13	80.33	12	79.30	77.20	1	1,540	0.06%
2022/08/23	0	0.00	1	79.90	82.00	-1	1,536	-0.07%
2022/08/11	0	0.00	5.5	72.83	73.50	-5.5	1,545	-0.36%
2022/08/10	2.2	71.41	0	0.00	70.80	2.2	1,578	0.14%
2022/08/09	2	71.40	0	0.00	71.60	2	1,638	0.12%
2022/08/08	0	0.00	17	72.40	72.30	-17	1,647	-1.03%
2022/08/05	17.1	70.93	0	0.00	70.80	17.1	1,650	1.04%
2022/08/03	0	0.00	0.2	72.50	71.30	-0.2	1,638	-0.01%
2022/08/02	0.2	71.55	0	0.00	71.60	0.2	1,654	0.01%
2022/07/28	0	0.00	0.3	70.65	70.50	-0.3	1,747	-0.02%
2022/07/27	1.4	68.26	0.4	69.10	70.90	1	1,751	0.06%
2022/07/26	1.4	75.79	0.4	74.95	73.70	1	1,710	0.06%
2022/07/25	0.3	77.33	0	0.00	77.50	0.3	1,713	0.02%
2022/07/22	0	0.00	1.2	78.33	77.60	-1.2	1,727	-0.07%
2022/07/21	0.2	77.94	1.3	78.66	78.70	-1.1	1,764	-0.06%
2022/07/20	0.4	76.28	0.4	75.93	76.40	0	1,792	0.00%
2022/07/19	0.2	74.40	0	0.00	74.40	0.2	1,796	0.01%
2022/07/18	0	0.00	2.2	74.36	74.30	-2.2	1,826	-0.12%
2022/07/15	2.2	73.54	0.5	73.28	73.50	1.7	1,835	0.09%
2022/07/14	0.6	70.61	0.4	72.17	72.80	0.2	1,835	0.01%
2022/07/13	0	0.00	0.5	71.10	69.30	-0.5	1,821	-0.03%
2022/07/12	0.4	69.10	0	0.00	68.60	0.4	1,825	0.02%
2022/07/11	1	72.10	0.3	71.57	71.40	0.7	1,825	0.04%
2022/07/08	3	71.77	5	71.06	72.30	-2	1,823	-0.11%
2022/07/07	4	69.33	6.5	67.64	69.10	-2.5	1,815	-0.14%
2022/07/06	0.3	66.80	0	0.00	66.10	0.3	1,824	0.02%
2022/07/05	0	0.00	5.2	72.83	70.70	-5.2	1,812	-0.29%
2022/07/04	0.1	76.30	6	72.97	72.00	-5.9	1,807	-0.33%
2022/07/01	1	82.20	1.3	80.02	77.10	-0.3	1,816	-0.02%
2022/06/30	0.1	80.50	0	0.00	85.00	0.1	1,806	0.01%
2022/06/29	0.2	84.48	0	0.00	84.60	0.2	1,799	0.01%
2022/06/28	0.3	84.20	0	0.00	84.30	0.3	1,797	0.02%
2022/06/27	0	0.00	0.3	84.70	84.90	-0.3	1,802	-0.02%
2022/06/24	0.2	81.81	0	0.00	82.20	0.2	1,808	0.01%
2022/06/23	0	0.00	0.1	80.10	80.70	-0.1	1,818	-0.01%
2022/06/22	0.1	81.25	0	0.00	80.20	0.1	1,829	0.01%
2022/06/21	0.1	81.00	0.1	83.00	83.20	0	1,825	0.00%
2022/06/20	0	0.00	3.1	80.43	79.50	-3.1	1,819	-0.17%
2022/06/17	0.1	83.60	0	0.00	82.60	0.1	1,799	0.00%
2022/06/13	1.1	90.10	0	0.00	88.10	1.1	1,867	0.06%
2022/06/06	0	0.00	0.1	94.30	96.70	-0.1	1,972	-0.01%
2022/06/02	1	94.50	0	0.00	94.10	1	1,939	0.05%
2022/06/01	2.1	95.63	0.3	96.23	95.40	1.8	1,958	0.09%
2022/05/31	1.2	93.35	2.1	93.46	94.40	-0.9	1,934	-0.05%
2022/05/30	0	0.00	0.3	89.64	90.10	-0.3	1,943	-0.02%
2022/05/27	0.2	88.55	0.1	85.90	88.20	0.1	1,926	0.01%
2022/05/26	0.2	85.59	0.1	84.80	84.10	0.1	1,914	0.01%
2022/05/25	0.1	84.60	0	0.00	84.90	0.1	1,933	0.01%
2022/05/24	0.1	85.20	1	86.00	83.60	-0.9	1,972	-0.05%
2022/05/23	0	0.00	0.1	87.00	85.70	-0.1	1,975	-0.01%
2022/05/20	0	0.00	0.2	87.50	87.80	-0.2	1,996	-0.01%
2022/05/19	0.1	86.00	0	0.00	88.00	0.1	1,989	0.01%
2022/05/18	2.2	88.17	0	0.00	88.00	2.2	2,001	0.11%
2022/05/17	0.1	88.90	1	88.30	88.80	-0.9	1,971	-0.05%
2022/05/11	5	82.20	5	83.30	83.40	0	2,082	0.00%
2022/05/05	0	0.00	0.2	83.60	85.30	-0.2	2,191	-0.01%
2022/05/03	0.1	84.50	0	0.00	85.60	0.1	2,129	0.00%
2022/04/28	2	84.00	2.1	84.62	83.90	-0.1	2,166	0.00%
2022/04/27	0.1	85.80	0	0.00	83.10	0.1	2,167	0.00%
2022/04/26	0	0.00	0.1	91.50	89.80	-0.1	2,145	0.00%
2022/04/25	0.1	91.60	0.3	92.60	92.10	-0.2	2,135	-0.01%
2022/04/22	0.4	93.80	0.1	93.50	94.00	0.3	2,131	0.02%
2022/04/21	0.1	91.95	1	92.20	92.90	-0.9	2,136	-0.04%
2022/04/14	0	0.00	1	98.20	97.80	-1	2,434	-0.04%
2022/04/13	0	0.00	1	98.20	98.00	-1	2,452	-0.04%
2022/04/12	1	97.90	0	0.00	97.60	1	2,501	0.04%
2022/04/11	0.1	97.60	1	97.50	95.00	-0.9	2,500	-0.04%
2022/04/08	2	97.50	1	97.60	97.60	1	2,513	0.04%
2022/04/07	2	96.25	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0	0.00	1	99.10	98.40	-1	2,477	-0.04%
2022/04/01	1	98.80	0	0.00	98.80	1	2,510	0.04%
2022/03/29	1	103.50	0	0.00	103.00	1	2,559	0.04%
2022/03/21	0	0.00	0.1	104.50	101.50	-0.1	2,741	0.00%
2022/03/18	0	0.00	1	101.50	102.50	-1	2,723	-0.04%
2022/03/17	2	99.70	0	0.00	101.50	2	2,748	0.07%
2022/03/16	0.1	95.20	1	98.50	98.00	-0.9	2,722	-0.03%
2022/03/07	5.1	101.51	0	0.00	101.50	5.1	2,589	0.20%
2022/03/03	0.1	109.50	0	0.00	110.00	0.1	2,628	0.00%
2022/03/01	0	0.00	2	104.00	106.50	-2	2,633	-0.08%
2022/02/24	1	102.50	0	0.00	101.00	1	2,723	0.04%
2022/02/18	1	109.50	1	110.50	110.00	0	2,858	0.00%
2022/02/17	0	0.00	1	111.00	111.50	-1	2,913	-0.03%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/10	0	0.00	4	115.13	118.00	-4	2,850	-0.14%
2022/02/09	17	112.76	1	114.00	114.50	16	2,845	0.56%
2022/02/08	1	116.50	1	118.00	116.00	0	2,795	0.00%
2022/01/26	0	0.00	2	116.50	116.50	-2	2,887	-0.07%
2022/01/25	1	117.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	0	0.00	1	118.00	118.50	-1	3,051	-0.03%
2022/01/21	3	118.67	2.1	117.05	117.00	0.9	3,215	0.03%
2022/01/20	0	0.00	1	120.00	121.50	-1	3,291	-0.03%
2022/01/19	2	120.50	2	122.00	119.50	0	3,567	0.00%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	2	123.25	1	123.50	124.50	1	3,659	0.03%
2022/01/14	0	0.00	1	119.50	123.00	-1	3,713	-0.03%
2022/01/13	0	0.00	1	119.00	119.50	-1	3,747	-0.03%
2022/01/12	1	120.50	0	0.00	119.00	1	3,707	0.03%
2022/01/11	1	128.00	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1.1	129.02	0	0.00	130.50	1.1	3,587	0.03%
2022/01/07	8.1	129.94	2	131.00	130.50	6.1	3,580	0.17%
2022/01/05	1	138.00	0	0.00	138.50	1	3,510	0.03%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	0	0.00	1	146.50	143.00	-1	3,672	-0.03%
2021/12/24	3	141.67	2	142.75	141.50	1	3,727	0.03%
2021/12/23	1	139.00	7	141.00	141.00	-6	3,746	-0.16%
2021/12/22	1	137.00	2	138.00	139.50	-1	3,769	-0.03%
2021/12/21	3	134.50	5	136.20	137.50	-2	3,741	-0.05%
2021/12/20	5	134.00	2	133.50	133.50	3	3,731	0.08%
2021/12/17	4	135.75	0	0.00	137.50	4	3,723	0.11%
2021/12/13	1	144.00	1	144.00	144.00	0	3,887	0.00%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.02%
2021/12/07	1	146.00	2	146.75	146.00	-1	4,097	-0.02%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/03	2	146.25	1	147.50	146.00	1	4,183	0.02%
2021/11/30	3	149.67	2	150.75	147.00	1	4,382	0.02%
2021/11/29	1	147.50	2	145.75	147.00	-1	4,439	-0.02%
2021/11/26	0	0.00	20	147.00	145.00	-20	4,498	-0.44%
2021/11/25	4	150.00	1	152.00	148.00	3	4,473	0.07%
2021/11/24	11	150.18	1	149.00	149.00	10	4,490	0.22%
2021/11/23	10	152.50	11	156.09	151.00	-1	4,467	-0.02%
2021/11/22	3	155.33	38	154.50	156.00	-35	4,482	-0.78%
2021/11/19	1	160.00	2	160.25	156.00	-1	4,636	-0.02%
2021/11/18	1	158.00	0	0.00	156.00	1	4,675	0.02%
2021/11/17	0	0.00	4	157.50	157.50	-4	4,698	-0.09%
2021/11/16	16	154.69	3	153.83	154.50	13	4,643	0.28%
2021/11/15	39	152.50	0	0.00	151.50	39	4,594	0.85%
2021/11/12	1	152.50	2	152.50	152.50	-1	4,614	-0.02%
2021/11/11	1	150.50	7	151.14	150.00	-6	4,616	-0.13%
2021/11/10	0	0.00	2	151.00	151.50	-2	4,664	-0.04%
2021/11/09	1	147.50	0	0.00	148.50	1	4,682	0.02%
2021/11/04	1	151.00	0	0.00	150.00	1	4,693	0.02%
2021/11/03	1	155.00	4	156.63	155.00	-3	4,630	-0.06%
2021/11/02	3	154.67	12	158.92	154.00	-9	4,621	-0.19%
2021/11/01	1	159.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	3	159.50	1	164.50	159.50	2	4,642	0.04%
2021/10/28	2	159.50	0	0.00	158.50	2	4,492	0.04%
2021/10/27	9	160.94	5	159.20	161.50	4	4,457	0.09%
2021/10/26	10	146.00	0	0.00	149.00	10	4,249	0.24%
2021/10/25	0	0.00	0.1	142.50	143.00	-0.1	4,228	0.00%
2021/10/21	1	149.00	1	148.00	143.50	0	4,357	0.00%
2021/10/19	1	143.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	0.1	139.00	0	0.00	139.00	0.1	4,745	0.00%
2021/10/13	0	0.00	4	133.00	133.50	-4	5,126	-0.08%
2021/10/01	0	0.00	4	135.50	136.50	-4	6,243	-0.06%
2021/09/24	1	150.50	1	151.00	150.50	0	6,839	0.00%
2021/09/23	0	0.00	2	150.50	150.00	-2	6,992	-0.03%
2021/09/22	5	151.70	2	146.50	149.50	3	7,012	0.04%
2021/09/17	0	0.00	1	147.00	150.50	-1	7,006	-0.01%
2021/09/16	1	146.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	2	149.00	3	147.50	150.00	-1	7,098	-0.01%
2021/09/14	3	159.33	0	0.00	159.50	3	7,042	0.04%
2021/09/13	2	163.50	0	0.00	157.00	2	7,067	0.03%
2021/09/08	1	166.00	1	167.50	164.00	0	7,095	0.00%
2021/09/07	1	165.50	5	165.50	165.00	-4	7,193	-0.06%
2021/09/02	0	0.00	3	173.50	175.00	-3	7,603	-0.04%
2021/09/01	1	175.00	0	0.00	175.00	1	7,580	0.01%
2021/08/30	1	169.00	4	167.75	166.00	-3	7,499	-0.04%
2021/08/27	2	170.75	0	0.00	170.50	2	7,502	0.03%
2021/08/25	11	167.91	8	168.44	170.00	3	7,537	0.04%
2021/08/24	5	158.50	5	162.00	162.00	0	7,398	0.00%
2021/08/23	0	0.00	8.1	149.82	155.00	-8.1	7,405	-0.11%
2021/08/20	2	145.50	3	143.00	145.00	-1	7,416	-0.01%
2021/08/19	5	144.00	0	0.00	144.50	5	7,559	0.07%
2021/08/17	3	147.00	3	146.50	145.50	0	7,965	0.00%
2021/08/16	0.1	140.00	1	141.50	147.50	-0.9	7,970	-0.01%
2021/08/13	2	145.25	3	147.50	145.00	-1	7,943	-0.01%
2021/08/11	1	153.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	0	0.00	2	161.00	158.50	-2	8,142	-0.02%
2021/08/05	1	164.00	5	164.00	163.50	-4	8,291	-0.05%
2021/08/04	5	165.70	2	166.50	165.50	3	8,341	0.04%
2021/07/30	1	165.00	0	0.00	164.00	1	8,322	0.01%
2021/07/28	1	165.00	2	164.75	165.00	-1	8,391	-0.01%
2021/07/27	8	170.50	0	0.00	169.50	8	8,463	0.09%
2021/07/23	2	177.25	0	0.00	176.00	2	8,542	0.02%
2021/07/22	18	188.72	9	183.94	183.50	9	8,500	0.11%
2021/07/21	7	181.00	16	183.06	187.50	-9	8,323	-0.11%
2021/07/20	11	174.95	1	175.00	173.50	10	8,132	0.12%
2021/07/19	12	180.83	3	181.83	181.00	9	8,090	0.11%
2021/07/16	0	0.00	2	181.00	178.00	-2	8,076	-0.02%
2021/07/15	1	186.50	0	0.00	186.00	1	8,031	0.01%
2021/07/14	0	0.00	2	185.25	187.00	-2	7,974	-0.03%
2021/07/13	7	188.50	2	186.25	181.50	5	7,875	0.06%
2021/07/12	7	179.14	19	183.00	187.00	-12	7,644	-0.16%
2021/07/09	7	173.57	11	173.82	171.00	-4	7,354	-0.05%
2021/07/08	11	170.14	15	169.33	170.00	-4	7,228	-0.06%
2021/07/07	3	165.17	18	166.78	167.50	-15	7,034	-0.21%
2021/07/06	1	161.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	1	161.00	0	0.00	161.50	1	6,856	0.01%
2021/07/02	1	159.50	4	159.38	160.50	-3	6,846	-0.04%
2021/07/01	2	153.50	2	150.25	150.00	0	6,993	0.00%
2021/06/30	2	156.75	12	158.54	155.50	-10	6,981	-0.14%
2021/06/29	8	155.88	0	0.00	154.00	8	6,883	0.12%
2021/06/28	0	0.00	1	156.00	156.50	-1	6,977	-0.01%
2021/06/25	12	157.83	366	158.32	155.00	-354	6,965	-5.08%	大賣/鉅額交易
2021/06/24	0	0.00	3	156.00	155.50	-3	6,906	-0.04%
2021/06/23	0	0.00	2	151.75	152.00	-2	6,737	-0.03%
2021/06/21	2	150.00	0	0.00	149.50	2	6,650	0.03%
2021/06/16	2	151.50	1	146.50	148.50	1	6,684	0.01%
2021/06/11	1	149.00	0	0.00	147.00	1	6,582	0.02%
2021/06/10	0	0.00	5	147.40	147.00	-5	6,566	-0.08%
2021/06/09	3	141.00	4	140.88	141.00	-1	6,218	-0.02%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	1	137.50	0	0.00	138.50	1	6,302	0.02%
2021/06/03	1	137.50	0	0.00	137.50	1	6,390	0.02%
2021/05/28	0	0.00	1	139.00	141.50	-1	6,278	-0.02%
2021/05/27	4	140.25	3	140.17	138.00	1	6,266	0.02%
2021/05/26	5	134.10	10	137.85	135.50	-5	6,186	-0.08%
2021/05/25	2	134.75	2.1	133.81	135.00	-0.1	5,925	0.00%
2021/05/24	4	122.50	0	0.00	123.00	4	5,848	0.07%
2021/05/20	0	0.00	0.1	122.50	117.00	-0.1	5,981	0.00%
2021/05/19	4	120.25	0	0.00	121.50	4	6,021	0.07%
2021/05/13	0	0.00	2	117.50	121.50	-2	6,052	-0.03%
2021/05/12	1	114.50	1	112.50	113.00	0	6,237	0.00%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	0	0.00	1	127.50	134.50	-1	6,490	-0.02%
2021/05/06	1	126.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	10	127.25	1	126.50	127.00	9	6,646	0.14%
2021/05/04	7	130.00	3	129.50	129.00	4	6,867	0.06%
2021/05/03	3.1	144.13	0	0.00	141.50	3.1	7,454	0.04%
2021/04/29	0	0.00	3	159.17	156.00	-3	7,692	-0.04%
2021/04/28	1	162.00	4	159.13	158.00	-3	7,845	-0.04%
2021/04/27	6	156.83	1	159.00	159.00	5	7,982	0.06%
2021/04/26	0	0.00	1	153.00	152.00	-1	8,109	-0.01%
2021/04/23	1	150.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	38	152.61	2	153.00	148.50	36	8,232	0.44%
2021/04/20	4	158.75	0	0.00	159.00	4	8,825	0.05%
2021/04/19	307	156.00	0	0.00	158.00	307	9,012	3.41%	大買/鉅額交易
2021/04/16	2	154.75	0	0.00	152.50	2	9,471	0.02%
2021/04/13	1	160.00	6	160.58	158.50	-5	9,638	-0.05%
2021/04/12	3	165.17	3	168.67	163.00	0	9,678	0.00%
2021/04/09	5	167.50	15	166.10	164.00	-10	9,762	-0.10%
2021/04/08	28	168.41	2	169.75	166.50	26	9,878	0.26%
2021/04/07	2	166.50	9	164.00	165.50	-7	9,876	-0.07%
2021/04/06	0	0.00	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	0	0.00	1	153.00	153.00	-1	10,358	-0.01%
2021/03/31	0	0.00	1	155.00	156.00	-1	10,433	-0.01%
2021/03/30	0	0.00	2	148.00	149.00	-2	10,451	-0.02%
2021/03/29	3	146.83	2	146.75	147.50	1	10,529	0.01%
2021/03/26	1	142.50	1	145.00	145.50	0	10,544	0.00%
2021/03/24	2	144.50	0	0.00	142.50	2	10,613	0.02%
2021/03/23	1	142.00	2	142.75	142.50	-1	10,681	-0.01%
2021/03/22	2	141.50	2	140.50	141.00	0	10,744	0.00%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/17	5	147.60	0	0.00	146.00	5	10,821	0.05%
2021/03/16	3	146.83	1	147.50	146.50	2	10,811	0.02%
2021/03/12	4	152.50	0	0.00	152.00	4	10,983	0.04%
2021/03/10	0	0.00	2	151.25	148.00	-2	11,186	-0.02%
2021/03/09	1	143.50	2	146.00	149.50	-1	11,559	-0.01%
2021/03/08	0	0.00	2	157.75	152.50	-2	12,197	-0.02%
2021/03/05	1	154.50	0	0.00	156.50	1	12,262	0.01%
2021/03/04	1	159.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	3	159.17	1	161.00	163.00	2	12,440	0.02%
2021/03/02	2	161.50	0	0.00	161.00	2	12,817	0.02%
2021/02/26	6	160.17	1	160.00	159.50	5	12,899	0.04%
2021/02/25	3	166.50	1	166.00	166.00	2	12,939	0.02%
2021/02/24	0	0.00	1	172.00	166.50	-1	13,244	-0.01%
2021/02/23	11	167.36	2	167.50	167.50	9	13,435	0.07%
2021/02/22	3	170.67	11	170.64	171.00	-8	13,582	-0.06%
2021/02/19	4	166.50	2	165.50	167.00	2	13,916	0.01%
2021/02/18	5	162.50	0	0.00	164.50	5	14,899	0.03%
2021/02/17	0	0.00	2	164.26	164.50	-2	15,466	-0.01%
2021/02/05	0	0.00	1	159.50	156.00	-1	15,559	-0.01%
2021/02/03	17	170.24	13	170.88	163.00	4	15,439	0.03%
2021/02/02	1	165.00	2	165.00	168.00	-1	15,199	-0.01%
2021/02/01	2	154.00	1	151.00	155.50	1	15,066	0.01%
2021/01/29	31	164.71	40	162.83	155.00	-9	14,987	-0.06%
2021/01/28	6	162.67	2	162.00	160.00	4	14,856	0.03%
2021/01/27	25	166.38	23	167.33	166.50	2	14,893	0.01%
2021/01/26	19	169.39	25	168.66	163.00	-6	14,728	-0.04%
2021/01/25	43	169.49	33	170.95	167.00	10	14,401	0.07%
2021/01/22	19	160.47	25	159.60	166.00	-6	13,660	-0.04%
2021/01/21	2	151.00	10	151.55	151.00	-8	13,328	-0.06%
2021/01/20	11	149.91	5	148.80	146.50	6	13,151	0.05%
2021/01/19	1	147.00	9	150.11	150.00	-8	12,974	-0.06%
2021/01/18	3	141.50	1	141.50	142.50	2	12,790	0.02%
2021/01/15	1	143.50	8	145.75	142.50	-7	12,768	-0.05%
2021/01/14	41	149.45	48	148.74	146.00	-7	12,692	-0.06%
2021/01/13	24	146.85	12	148.04	149.00	12	12,473	0.10%
2021/01/12	7	141.86	35	144.91	140.00	-28	12,074	-0.23%
2021/01/11	44	143.01	9.1	142.80	144.50	34.9	11,881	0.29%
2021/01/08	0	0.00	2	134.00	134.00	-2	11,457	-0.02%
2021/01/07	7	134.43	11	134.41	132.50	-4	11,486	-0.03%
2021/01/06	16	136.53	8	134.88	133.50	8	11,728	0.07%
2021/01/05	0	0.00	5	137.00	138.50	-5	11,645	-0.04%
2021/01/04	4.1	137.50	6	137.08	138.50	-1.9	11,776	-0.02%
2020/12/31	24	139.88	22	140.73	135.00	2	11,690	0.02%
2020/12/30	2	136.75	1	137.50	137.00	1	11,732	0.01%
2020/12/29	4	136.38	54	137.95	136.50	-50	11,841	-0.42%
2020/12/28	94	137.94	102	136.04	138.00	-8	11,835	-0.07%	大賣/
2020/12/25	25	131.00	37	129.97	131.00	-12	11,339	-0.11%
2020/12/24	54	128.96	58	130.33	127.00	-4	11,406	-0.04%
2020/12/23	51	126.99	14.1	126.43	128.00	36.9	11,591	0.32%
2020/12/22	1	125.50	2	123.50	122.00	-1	11,699	-0.01%
2020/12/21	0	0.00	2	119.00	126.00	-2	11,830	-0.02%
2020/12/18	2	126.25	1	123.50	123.00	1	11,962	0.01%
2020/12/17	1	126.00	4	125.88	125.50	-3	12,014	-0.02%
2020/12/16	6	123.00	3	122.50	123.50	3	12,000	0.02%
2020/12/15	8	118.94	5	119.20	119.00	3	12,041	0.02%
2020/12/14	2	121.25	3	121.83	121.00	-1	12,254	-0.01%
2020/12/11	8	122.56	7	121.21	121.50	1	12,564	0.01%
2020/12/10	12	124.96	1	125.00	125.00	11	12,969	0.08%
2020/12/09	4	128.88	15	129.70	128.50	-11	13,476	-0.08%
2020/12/08	2	123.50	0	0.00	124.50	2	13,588	0.01%
2020/12/07	14	124.50	1	123.00	123.00	13	13,556	0.10%
2020/12/04	12	127.79	5	128.20	129.00	7	13,392	0.05%
2020/12/03	23	131.85	15	130.17	128.00	8	13,218	0.06%
2020/12/02	14	129.04	17	130.50	131.00	-3	12,834	-0.02%
2020/12/01	8	121.63	4	122.25	123.50	4	12,089	0.03%
2020/11/30	6	122.75	1	123.50	121.50	5	12,080	0.04%
2020/11/27	6	122.50	0	0.00	122.00	6	11,996	0.05%
2020/11/26	9	124.33	19.4	122.98	124.50	-10.4	11,870	-0.09%
2020/11/25	0	0.00	2	121.00	117.00	-2	11,431	-0.02%
2020/11/24	6	120.50	2	122.25	120.50	4	11,304	0.04%
2020/11/23	12	125.83	5	127.30	122.00	7	11,216	0.06%
2020/11/20	4	122.75	9	123.00	126.00	-5	10,951	-0.05%
2020/11/19	4	122.13	0	0.00	121.00	4	10,676	0.04%
2020/11/18	8	120.50	6	119.92	121.50	2	10,487	0.02%
2020/11/17	32	122.23	35	123.74	118.50	-3	10,075	-0.03%
2020/11/16	3	114.17	11	116.64	119.00	-8	9,131	-0.09%
2020/11/13	3	105.33	13	107.27	108.50	-10	8,563	-0.12%
2020/11/12	1	103.00	2	104.00	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	5	101.10	0	0.00	100.50	5	8,369	0.06%
2020/11/09	0	0.00	2	104.00	104.00	-2	8,364	-0.02%
2020/11/06	2	103.25	11	103.73	103.00	-9	8,358	-0.11%
2020/11/04	1	102.50	3	104.17	102.50	-2	8,368	-0.02%
2020/11/03	1	100.50	0	0.00	100.50	1	8,487	0.01%
2020/11/02	2	98.80	0	0.00	99.50	2	8,522	0.02%
2020/10/30	5	100.50	0	0.00	98.50	5	8,509	0.06%
2020/10/29	1	100.50	2	99.90	100.50	-1	8,513	-0.01%
2020/10/28	1	103.00	0	0.00	102.00	1	8,516	0.01%
2020/10/27	0	0.00	1	102.50	104.50	-1	8,513	-0.01%
2020/10/26	4	103.50	11	103.50	102.00	-7	8,498	-0.08%
2020/10/23	1	102.50	5	103.40	104.00	-4	8,564	-0.05%
2020/10/22	6	101.42	3	101.83	101.00	3	8,547	0.04%
2020/10/21	1	103.00	16	103.59	102.50	-15	8,582	-0.17%
2020/10/20	1	102.50	1	103.50	102.50	0	8,585	0.00%
2020/10/19	6	102.83	1	103.00	103.00	5	8,628	0.06%
2020/10/16	2	102.50	1	104.50	101.00	1	8,639	0.01%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	9	106.78	8	108.00	105.00	1	8,754	0.01%
2020/10/13	1	105.50	2	105.00	106.00	-1	8,527	-0.01%
2020/10/12	5	104.30	33	104.41	106.00	-28	8,498	-0.33%
2020/10/08	1	103.00	4	102.25	101.00	-3	8,424	-0.04%
2020/10/07	15	104.43	16	105.19	102.50	-1	8,470	-0.01%
2020/10/06	4	104.13	7	104.50	104.50	-3	8,478	-0.04%
2020/10/05	10	102.60	21	102.45	103.50	-11	8,798	-0.13%
2020/09/30	1	100.00	7	100.33	101.50	-6	9,160	-0.07%
2020/09/29	10	100.05	0	0.00	101.00	10	9,258	0.11%
2020/09/28	17	100.29	9	99.36	102.00	8	9,259	0.09%
2020/09/25	4	93.68	19	95.74	94.60	-15	9,281	-0.16%
2020/09/24	6	98.58	4	99.35	97.10	2	9,450	0.02%
2020/09/23	12	100.40	7	100.27	102.00	5	9,534	0.05%
2020/09/22	1	97.30	1	97.70	98.00	0	9,348	0.00%
2020/09/21	0	0.00	1	98.50	97.40	-1	9,295	-0.01%
2020/09/18	13	99.09	2	98.70	98.60	11	9,229	0.12%
2020/09/17	3	100.83	22	101.43	100.00	-19	9,114	-0.21%
2020/09/16	6	100.67	4	101.63	100.00	2	8,922	0.02%
2020/09/15	23	100.28	41	99.72	102.00	-18	8,637	-0.21%
2020/09/14	36	99.13	11	99.05	96.70	25	8,137	0.31%
2020/09/11	7	91.74	16	92.62	95.30	-9	7,562	-0.12%
2020/09/10	1	89.40	2	90.05	89.20	-1	7,233	-0.01%
2020/09/09	2	87.30	2	88.80	89.00	0	7,201	0.00%
2020/09/08	1	88.40	0	0.00	88.20	1	7,241	0.01%
2020/09/07	1	88.30	1	89.20	87.40	0	7,315	0.00%
2020/09/04	0	0.00	18	85.28	87.40	-18	7,363	-0.24%
2020/09/03	18	89.69	16	88.96	88.00	2	7,371	0.03%
2020/09/02	1	85.70	1	86.60	87.30	0	7,348	0.00%
2020/09/01	0	0.00	1	85.30	85.10	-1	7,370	-0.01%
2020/08/31	0	0.00	1	86.30	86.30	-1	7,492	-0.01%
2020/08/28	1	87.60	1	86.80	87.20	0	7,879	0.00%
2020/08/27	2	87.95	3	89.43	88.10	-1	7,968	-0.01%
2020/08/26	30	88.20	2	87.95	89.50	28	8,010	0.35%
2020/08/25	1	84.80	1	85.10	85.00	0	7,989	0.00%
2020/08/21	6	83.43	5	83.12	84.50	1	8,076	0.01%
2020/08/20	5	80.36	5	80.58	81.50	0	8,083	0.00%
2020/08/19	2	86.40	2	89.30	86.20	0	8,041	0.00%
2020/08/18	6	89.73	0	0.00	88.80	6	8,071	0.07%
2020/08/17	3	92.17	1	92.70	91.70	2	8,058	0.02%
2020/08/14	7	92.07	4	92.43	92.60	3	8,104	0.04%
2020/08/13	5	92.36	1	91.90	91.60	4	8,157	0.05%
2020/08/12	3	92.50	16	93.13	93.10	-13	8,303	-0.16%
2020/08/11	16	95.84	11	96.17	94.60	5	8,348	0.06%
2020/08/10	9	98.26	12	97.90	96.10	-3	8,378	-0.04%
2020/08/07	42	99.99	18	100.21	98.50	24	8,401	0.29%
2020/08/05	4	97.53	6	97.85	97.50	-2	8,329	-0.02%
2020/08/04	7	96.19	6	96.78	96.60	1	8,709	0.01%
2020/08/03	11	96.30	19	96.61	96.10	-8	9,128	-0.09%
2020/07/31	4	95.13	7	96.03	97.20	-3	9,216	-0.03%
2020/07/30	11	94.31	4	94.48	94.50	7	9,312	0.08%
2020/07/29	15	92.13	15	92.67	93.80	0	9,369	0.00%
2020/07/28	6	95.58	4	97.60	91.90	2	9,396	0.02%
2020/07/27	2	96.20	6	96.40	95.90	-4	9,428	-0.04%
2020/07/24	6	98.33	4	99.40	96.10	2	9,679	0.02%
2020/07/23	6	99.10	3	98.87	98.60	3	9,680	0.03%
2020/07/22	5	98.58	6	99.13	99.10	-1	9,783	-0.01%
2020/07/21	13	96.98	13	96.89	97.70	0	9,763	0.00%
2020/07/20	4	95.35	3	95.90	95.40	1	9,771	0.01%
2020/07/17	12	98.48	10	99.01	97.20	2	9,794	0.02%
2020/07/16	3	96.87	2	96.90	96.30	1	9,711	0.01%
2020/07/15	11	97.16	9.1	98.13	96.00	1.9	9,738	0.02%
2020/07/14	13	99.05	5	99.62	97.70	8	9,932	0.08%
2020/07/13	0	0.00	1	102.00	102.00	-1	9,837	-0.01%
2020/07/10	3	102.67	0	0.00	101.00	3	9,772	0.03%
2020/07/09	1	107.50	66.1	108.76	107.00	-65.1	9,605	-0.68%
2020/07/08	63	106.13	16	110.03	110.50	47	9,125	0.52%
2020/07/07	3	101.83	4	101.88	101.00	-1	8,593	-0.01%
2020/07/06	18.1	100.92	4	101.00	101.00	14.1	8,494	0.17%
2020/07/03	20	100.58	10	102.20	98.20	10	8,424	0.12%
2020/07/02	5	97.30	5	99.50	99.10	0	8,282	0.00%
2020/07/01	1	97.60	9	93.96	95.60	-8	7,965	-0.10%
2020/06/30	1	90.50	2	90.30	90.50	-1	7,750	-0.01%
2020/06/29	0	0.00	2	90.40	90.60	-2	7,847	-0.03%
2020/06/24	1	92.20	1	93.00	91.90	0	7,896	0.00%
2020/06/23	2	92.20	0.1	92.20	92.20	1.9	8,098	0.02%
2020/06/22	1	93.60	3	93.73	93.40	-2	8,226	-0.02%
2020/06/19	5	94.08	1	94.60	93.40	4	8,300	0.05%
2020/06/18	0	0.00	2	93.20	93.10	-2	8,361	-0.02%
2020/06/17	2	92.45	2	92.45	93.00	0	8,467	0.00%
2020/06/16	1	93.20	5	92.76	93.30	-4	8,585	-0.05%
2020/06/15	1	91.20	0	0.00	89.90	1	8,755	0.01%
2020/06/12	0	0.00	1	90.30	91.40	-1	8,897	-0.01%
2020/06/11	4	92.28	1	92.60	90.10	3	9,037	0.03%
2020/06/10	1	95.00	4	94.85	94.50	-3	9,128	-0.03%
2020/06/09	0	0.00	1	93.70	93.70	-1	9,272	-0.01%
2020/06/08	1	94.00	2	94.95	93.00	-1	9,412	-0.01%
2020/06/05	3	94.13	2	94.15	94.00	1	9,435	0.01%
2020/06/04	4	93.30	6	94.15	93.50	-2	9,492	-0.02%
2020/06/03	33	95.88	26	95.82	93.70	7	9,494	0.07%
2020/06/02	10	92.80	10	92.40	91.10	0	9,284	0.00%
2020/06/01	1	91.10	1	91.90	91.90	0	9,379	0.00%
2020/05/29	0	0.00	3	89.83	90.80	-3	9,702	-0.03%
2020/05/28	1	89.20	0	0.00	87.80	1	9,720	0.01%
2020/05/26	0	0.00	1	88.60	88.50	-1	9,806	-0.01%
2020/05/25	1	88.80	0	0.00	88.80	1	9,789	0.01%
2020/05/22	3	87.50	14	85.77	85.90	-11	9,781	-0.11%
2020/05/21	1	87.10	1	87.00	88.80	0	9,752	0.00%
2020/05/20	16	85.98	6	85.80	85.30	10	9,695	0.10%
2020/05/19	4	86.70	4	86.00	86.70	0	9,667	0.00%
2020/05/18	2	88.05	6	87.23	85.80	-4	9,616	-0.04%
2020/05/15	2	92.00	3	93.70	91.10	-1	9,483	-0.01%
2020/05/14	6	92.83	8	92.88	92.30	-2	9,493	-0.02%
2020/05/13	10	94.58	12.1	93.92	95.30	-2.1	9,489	-0.02%
2020/05/12	5	94.30	3	93.57	93.40	2	9,548	0.02%
2020/05/11	17	99.54	2	98.75	97.50	15	9,540	0.16%
2020/05/08	7	94.10	24	94.68	96.10	-17	9,189	-0.18%
2020/05/07	13	91.29	6	91.02	91.40	7	8,821	0.08%
2020/05/06	9.5	89.97	48	90.19	89.00	-38.5	8,781	-0.44%
2020/05/05	29	89.59	3	88.97	88.50	26	8,759	0.30%
2020/05/04	2	88.65	0	0.00	88.50	2	9,065	0.02%
2020/04/30	11	91.56	6	92.62	90.60	5	9,148	0.05%
2020/04/29	8	92.80	5	92.28	91.50	3	9,139	0.03%
2020/04/28	3	89.17	12	89.89	89.80	-9	8,958	-0.10%
2020/04/27	3	89.53	16	88.71	88.70	-13	9,014	-0.14%
2020/04/24	3	87.63	0	0.00	87.60	3	8,918	0.03%
2020/04/23	12	87.76	2	88.50	87.00	10	8,920	0.11%
2020/04/22	11	85.50	1.4	86.11	87.50	9.6	8,959	0.11%
2020/04/21	31	87.21	42	87.09	86.10	-11	8,978	-0.12%
2020/04/20	9	86.82	8.1	86.35	87.90	0.9	9,018	0.01%
2020/04/17	6	91.68	2	91.75	88.10	4	8,971	0.04%
2020/04/16	0	0.00	2	86.90	87.80	-2	8,827	-0.02%
2020/04/15	0	0.00	6	88.13	87.80	-6	8,853	-0.07%
2020/04/14	16	86.51	5	87.22	88.00	11	9,047	0.12%
2020/04/13	5	85.10	12	85.13	85.30	-7	9,083	-0.08%
2020/04/10	5	87.06	0	0.00	86.20	5	9,123	0.05%
2020/04/09	9	88.37	0	0.00	86.50	9	9,195	0.10%
2020/04/08	4	89.73	5	90.30	89.60	-1	9,340	-0.01%
2020/04/07	6	86.98	16	87.25	87.30	-10	9,232	-0.11%
2020/04/06	0	0.00	2	80.30	81.20	-2	9,085	-0.02%
2020/04/01	3	77.67	5	78.32	79.50	-2	9,076	-0.02%
2020/03/31	9	78.94	14	79.08	77.90	-5	9,050	-0.06%
2020/03/30	5	75.90	7	75.59	78.40	-2	9,000	-0.02%
2020/03/27	55	78.07	48	77.53	75.70	7	8,991	0.08%
2020/03/26	5	73.16	6	74.15	75.70	-1	8,840	-0.01%
2020/03/25	20	74.64	12	75.52	75.70	8	8,754	0.09%
2020/03/24	6	68.48	4	69.35	69.80	2	8,674	0.02%
2020/03/23	11	61.26	15	63.11	63.80	-4	8,641	-0.05%
2020/03/20	1	63.30	4	61.13	63.30	-3	8,804	-0.03%
2020/03/19	9	59.03	10	59.81	57.60	-1	8,700	-0.01%
2020/03/18	3	69.87	2	72.00	64.00	1	8,591	0.01%
2020/03/17	8	72.85	0	0.00	70.50	8	8,513	0.09%
2020/03/16	4	79.18	7	83.09	75.60	-3	8,509	-0.04%
2020/03/13	13	80.20	7	81.07	83.50	6	8,405	0.07%
2020/03/12	7	87.37	7	88.01	87.70	0	8,233	0.00%
2020/03/11	2	95.35	2	96.25	92.40	0	8,168	0.00%
2020/03/10	1	93.20	3	91.83	95.90	-2	8,272	-0.02%
2020/03/09	2	94.90	2	94.80	92.40	0	8,457	0.00%
2020/03/06	5	99.46	3	99.53	98.60	2	8,419	0.02%
2020/03/05	14	99.89	12	99.69	99.60	2	8,434	0.02%
2020/03/04	13	98.22	26	98.57	96.80	-13	8,409	-0.15%
2020/03/03	2	96.35	3	96.57	95.70	-1	8,435	-0.01%
2020/03/02	6	90.18	10	90.00	94.40	-4	8,804	-0.05%
2020/02/27	5	94.70	30	92.43	90.00	-25	9,012	-0.28%
2020/02/26	13	97.55	10	96.80	96.00	3	8,934	0.03%
2020/02/25	0	0.00	2	94.90	97.80	-2	8,892	-0.02%
2020/02/21	2	97.90	0	0.00	97.80	2	8,794	0.02%
2020/02/18	0	0.00	2	98.00	96.50	-2	8,702	-0.02%
2020/02/14	1	100.00	5	100.00	99.90	-4	8,553	-0.05%
2020/02/13	4	100.88	1	103.50	100.00	3	8,543	0.04%
2020/02/12	43	102.42	4	103.00	101.00	39	8,589	0.45%
2020/02/11	0	0.00	15	97.53	99.70	-15	8,629	-0.17%
2020/02/10	9	95.34	6	96.42	95.40	3	8,773	0.03%
2020/02/07	1	97.20	1	100.00	97.00	0	9,047	0.00%
2020/02/06	3	99.87	2	99.60	100.50	1	9,113	0.01%
2020/02/05	3	100.67	5	100.32	97.80	-2	9,034	-0.02%
2020/02/04	6	96.02	4	96.10	96.40	2	8,705	0.02%
2020/02/03	10	92.90	1	94.90	94.90	9	8,610	0.10%
2020/01/31	1	89.30	2	89.95	91.20	-1	8,511	-0.01%
2020/01/30	1	90.10	15	90.30	87.30	-14	8,531	-0.16%
2020/01/20	3	95.13	2	95.85	96.90	1	8,456	0.01%
2020/01/17	1	95.00	1	94.70	94.50	0	8,431	0.00%
2020/01/16	3	93.90	3	94.27	95.30	0	8,427	0.00%
2020/01/15	1	95.80	4	96.58	95.80	-3	8,401	-0.04%
2020/01/14	3	91.43	3	93.57	95.20	0	8,835	0.00%
2020/01/13	1	90.20	1	91.00	90.70	0	9,053	0.00%
2020/01/10	2	88.75	0	0.00	89.30	2	9,268	0.02%
2020/01/09	4	91.60	3	91.80	91.80	1	9,510	0.01%
2020/01/08	5	92.52	2	92.65	90.20	3	10,031	0.03%
2020/01/07	13	99.55	12	97.81	97.60	1	10,026	0.01%
2020/01/06	9	101.17	6	100.58	100.00	3	10,400	0.03%
2020/01/03	8	103.50	0	0.00	101.50	8	10,881	0.07%
2020/01/02	2	103.75	6	102.58	105.00	-4	11,064	-0.04%
2019/12/31	5	99.38	2	99.90	99.50	3	10,948	0.03%
2019/12/27	8	101.56	5	102.00	101.50	3	11,597	0.03%
2019/12/26	3	100.23	1	100.50	100.00	2	11,658	0.02%
2019/12/25	3	99.83	3	100.53	100.00	0	11,688	0.00%
2019/12/24	8	99.14	6	98.92	98.30	2	11,747	0.02%
2019/12/23	2	103.50	18	102.99	99.90	-16	11,804	-0.14%
2019/12/20	13	105.85	0	0.00	103.50	13	11,897	0.11%
2019/12/19	4	105.25	5	105.80	105.50	-1	12,162	-0.01%
2019/12/18	5	107.50	1	107.50	106.00	4	12,220	0.03%
2019/12/17	5	110.50	6	108.58	109.50	-1	12,325	-0.01%
2019/12/16	2	104.50	2	105.00	104.50	0	12,218	0.00%
2019/12/13	7	105.71	9	106.17	104.50	-2	12,755	-0.02%
2019/12/12	11	104.18	6	105.08	104.50	5	13,105	0.04%
2019/12/11	1	106.50	1	106.00	104.00	0	13,238	0.00%
2019/12/09	6	105.83	17	103.91	103.50	-11	13,574	-0.08%
2019/12/06	3	104.83	2	106.50	105.50	1	13,831	0.01%
2019/12/05	2	105.75	7	104.79	104.00	-5	14,405	-0.03%
2019/12/04	9	109.28	5	108.10	107.50	4	14,663	0.03%
2019/12/03	1	107.00	1	106.50	108.50	0	14,865	0.00%
2019/12/02	8	106.25	7	105.86	106.00	1	15,401	0.01%
2019/11/28	1	112.00	1	115.00	112.00	0	15,298	0.00%
2019/11/27	17	111.26	29	111.64	111.00	-12	14,921	-0.08%
2019/11/26	3	106.00	1	108.00	108.50	2	14,529	0.01%
2019/11/22	1	95.30	2	95.25	97.40	-1	14,415	-0.01%
2019/11/21	2	93.95	2	92.00	94.20	0	14,551	0.00%
2019/11/20	0	0.00	3	97.00	94.20	-3	14,664	-0.02%
2019/11/14	1	100.00	7	99.50	101.00	-6	14,868	-0.04%
2019/11/13	3	101.33	11	100.56	102.00	-8	14,962	-0.05%
2019/11/12	16	97.24	4	98.38	98.10	12	15,137	0.08%
2019/11/11	2	102.75	2	104.75	103.00	0	15,473	0.00%
2019/11/08	31	110.18	4	108.75	108.50	27	15,364	0.18%
2019/11/07	11	110.91	10	110.15	109.50	1	15,210	0.01%
2019/11/06	13	117.50	18	120.08	115.00	-5	15,132	-0.03%
2019/11/05	19	122.79	5	121.90	124.00	14	14,872	0.09%
2019/11/04	2	115.00	10	114.00	115.00	-8	14,941	-0.05%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/29	6	110.17	1	113.00	109.50	5	15,252	0.03%
2019/10/28	5	117.00	3	117.50	116.50	2	15,252	0.01%
2019/10/25	2	114.25	0	0.00	113.50	2	15,235	0.01%
2019/10/24	0	0.00	1	114.50	115.50	-1	15,301	-0.01%
2019/10/23	0	0.00	1	115.00	115.00	-1	15,372	-0.01%
2019/10/22	8	117.44	8	118.50	119.00	0	15,430	0.00%
2019/10/21	10	110.60	12	109.25	113.00	-2	15,094	-0.01%
2019/10/18	6	109.33	8	109.13	108.00	-2	15,045	-0.01%
2019/10/17	5	103.10	9	103.83	110.00	-4	15,039	-0.03%
2019/10/16	23	105.09	14	108.14	100.50	9	14,737	0.06%
2019/10/15	13	106.58	15	106.50	106.00	-2	14,272	-0.01%
2019/10/14	29	107.79	25	107.46	107.50	4	14,100	0.03%
2019/10/09	7	98.24	11	99.60	100.50	-4	13,740	-0.03%
2019/10/08	10	89.99	37	89.63	91.40	-27	13,266	-0.20%
2019/10/07	29	88.36	5	88.94	88.70	24	13,351	0.18%
2019/10/04	2	88.25	27	89.15	87.60	-25	13,312	-0.19%
2019/10/03	38	88.40	17	89.22	88.30	21	13,326	0.16%
2019/10/02	4	85.30	16	85.59	85.80	-12	12,862	-0.09%
2019/10/01	1	83.30	3	83.67	84.70	-2	12,819	-0.02%
2019/09/27	10	84.50	11	82.51	83.90	-1	12,934	-0.01%
2019/09/26	33	83.46	33	83.33	84.40	0	12,980	0.00%
2019/09/25	18	83.55	19	83.57	83.90	-1	12,975	-0.01%
2019/09/24	17	84.26	13	85.72	82.60	4	13,061	0.03%
2019/09/23	12	88.39	9	88.39	87.50	3	12,912	0.02%
2019/09/20	16	86.93	59	86.42	87.30	-43	13,227	-0.33%
2019/09/19	8	86.30	10	86.64	86.60	-2	13,442	-0.01%
2019/09/18	29	86.39	33	86.95	86.00	-4	13,397	-0.03%
2019/09/17	24	85.23	20	84.97	85.40	4	12,890	0.03%
2019/09/16	58	82.16	46	82.27	84.00	12	12,510	0.10%
2019/09/12	129	82.40	120	82.83	82.00	9	12,372	0.07%	大買/大賣/
2019/09/11	30	81.83	12	82.16	80.50	18	12,101	0.15%
2019/09/10	16	81.09	6	81.10	81.20	10	11,925	0.08%
2019/09/09	75	81.03	86	81.64	83.00	-11	11,628	-0.09%
2019/09/06	19	78.77	35	78.28	78.00	-16	10,977	-0.15%
2019/09/05	46	77.13	85	76.85	76.20	-39	10,564	-0.37%
2019/09/04	116	73.61	51	73.90	77.10	65	10,169	0.64%	大買/
2019/09/03	28	70.67	36	70.09	70.10	-8	9,589	-0.08%
2019/09/02	6	68.13	1	68.80	68.70	5	9,455	0.05%
2019/08/29	3	66.47	4	66.80	67.50	-1	9,601	-0.01%
2019/08/28	3	64.77	20	64.94	65.90	-17	9,688	-0.18%
2019/08/27	2	65.65	0	0.00	66.00	2	9,756	0.02%
2019/08/26	18	65.96	9	66.18	66.00	9	9,649	0.09%
2019/08/23	18	69.34	1	69.50	69.50	17	9,512	0.18%
2019/08/22	4	71.35	4	72.30	71.50	0	9,384	0.00%
2019/08/20	6	71.37	18	71.37	70.50	-12	9,302	-0.13%
2019/08/19	2	70.75	2	71.00	70.80	0	9,206	0.00%
2019/08/16	7	70.73	2	70.65	70.10	5	9,176	0.05%
2019/08/15	41	71.92	17	71.36	71.20	24	9,143	0.26%
2019/08/14	22	73.92	31	74.89	74.20	-9	9,003	-0.10%
2019/08/13	6	71.37	3	71.87	71.30	3	8,675	0.03%
2019/08/12	7	71.29	1	72.20	71.10	6	8,647	0.07%
2019/08/08	10	69.94	9	70.51	71.40	1	8,592	0.01%
2019/08/07	7	68.97	6	69.82	69.90	1	8,444	0.01%
2019/08/06	11	65.98	4	66.80	69.20	7	8,398	0.08%
2019/08/05	6	69.32	2	69.80	66.80	4	8,224	0.05%
2019/08/02	1	70.60	9	70.89	72.70	-8	8,045	-0.10%
2019/07/31	4	70.38	0	0.00	71.00	4	7,850	0.05%
2019/07/30	1	71.70	0	0.00	71.70	1	7,746	0.01%
2019/07/29	0	0.00	5	73.88	73.80	-5	7,627	-0.07%
2019/07/26	4	74.25	2	74.35	74.30	2	7,588	0.03%
2019/07/25	3	73.97	13	72.55	74.60	-10	7,550	-0.13%
2019/07/24	4	73.15	4	73.45	72.80	0	7,436	0.00%
2019/07/23	16	73.11	5	73.12	72.80	11	7,315	0.15%
2019/07/22	11	73.24	8	73.93	74.00	3	7,166	0.04%
2019/07/19	2	70.90	10	71.22	72.40	-8	6,836	-0.12%
2019/07/18	5	68.66	1	67.90	68.90	4	6,579	0.06%
2019/07/17	7	68.90	11	70.15	69.00	-4	6,507	-0.06%
2019/07/16	2	70.05	0	0.00	68.50	2	6,374	0.03%
2019/07/15	10	69.90	0	0.00	69.80	10	6,340	0.16%
2019/07/12	2	72.25	3	72.80	72.00	-1	6,566	-0.02%
2019/07/11	12	70.96	14	70.76	72.50	-2	6,451	-0.03%
2019/07/10	3	67.47	10	67.69	68.40	-7	6,067	-0.12%
2019/07/09	5	67.42	8	67.55	67.50	-3	5,994	-0.05%
2019/07/08	2	65.50	7	66.14	66.40	-5	5,837	-0.09%
2019/07/05	0	0.00	1	65.00	65.10	-1	5,746	-0.02%
2019/07/04	16	64.16	1	66.00	64.00	15	5,678	0.26%
2019/07/03	6	66.62	12	66.30	65.00	-6	5,522	-0.11%
2019/07/02	3	65.60	20	65.10	66.00	-17	5,438	-0.31%
2019/07/01	4	66.00	1	65.60	65.60	3	5,352	0.06%
2019/06/28	5	64.30	6	64.52	64.50	-1	5,160	-0.02%
2019/06/27	10	62.53	26	63.53	65.00	-16	5,060	-0.32%
2019/06/26	12	60.93	37	60.21	60.20	-25	4,783	-0.52%
2019/06/25	3	56.87	3	56.83	57.10	0	4,876	0.00%
2019/06/24	1	58.00	7	57.76	57.40	-6	5,093	-0.12%
2019/06/21	12	57.64	4	58.10	56.10	8	5,048	0.16%
2019/06/20	12	55.96	1	56.30	56.60	11	4,983	0.22%
2019/06/19	3	54.77	9	54.74	55.10	-6	5,046	-0.12%
2019/06/18	3	53.40	2	53.20	53.00	1	4,947	0.02%
2019/06/17	3	52.57	0	0.00	52.80	3	4,964	0.06%
2019/06/13	1	52.00	0	0.00	53.00	1	5,187	0.02%
2019/06/12	5	52.72	3	52.67	52.10	2	5,480	0.04%
2019/06/11	2	51.45	11	51.44	52.10	-9	5,405	-0.17%
2019/06/10	1	51.00	0	0.00	51.50	1	5,338	0.02%
2019/06/06	0	0.00	3	50.08	50.80	-3	5,275	-0.06%
2019/06/05	6	50.19	2	50.23	49.95	4	5,209	0.08%
2019/06/04	5	48.27	4	48.46	48.55	1	5,016	0.02%
2019/06/03	1	48.00	10	46.62	48.15	-9	4,902	-0.18%
2019/05/31	0	0.00	1	44.10	43.80	-1	4,754	-0.02%
2019/05/29	3	41.58	3	41.63	41.65	0	4,759	0.00%
2019/05/28	0	0.00	1	41.90	41.90	-1	4,771	-0.02%
2019/05/24	1	42.05	1	41.55	41.50	0	4,878	0.00%
2019/05/23	1	40.25	1	40.90	41.25	0	4,893	0.00%
2019/05/22	7	43.06	4	43.44	41.80	3	4,936	0.06%
2019/05/21	11	40.45	13	40.72	42.20	-2	5,003	-0.04%
2019/05/20	27	41.01	24	41.28	41.40	3	5,012	0.06%
2019/05/17	12	43.74	9	44.07	43.80	3	5,016	0.06%
2019/05/16	2	46.00	6	46.60	45.25	-4	5,312	-0.08%
2019/05/15	0	0.00	1	47.50	47.50	-1	5,368	-0.02%
2019/05/14	3	46.57	0	0.00	46.70	3	5,442	0.06%
2019/05/13	1	49.00	2	48.95	47.80	-1	5,543	-0.02%
2019/05/10	0	0.00	1	51.40	51.00	-1	5,558	-0.02%
2019/05/09	1	50.40	0	0.00	50.40	1	5,544	0.02%
2019/05/06	1	51.00	2	51.20	50.70	-1	5,630	-0.02%
2019/05/03	1	52.50	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	3	52.53	53.00	-3	5,637	-0.05%
2019/04/30	1	50.20	1	50.70	50.50	0	5,604	0.00%
2019/04/29	1	50.70	5	50.26	50.00	-4	5,725	-0.07%
2019/04/26	2	51.60	2	50.30	51.70	0	5,741	0.00%
2019/04/25	2	52.60	0	0.00	52.50	2	5,731	0.03%
2019/04/24	3	53.60	5	52.90	52.90	-2	5,765	-0.03%
2019/04/23	4	53.30	3	53.50	53.50	1	5,780	0.02%
2019/04/22	13	54.25	8	54.06	54.00	5	5,789	0.09%
2019/04/19	2	53.50	2	54.00	54.00	0	5,830	0.00%
2019/04/18	27	53.86	29	54.75	53.70	-2	5,847	-0.03%
2019/04/17	6	52.80	10	52.73	52.70	-4	5,583	-0.07%
2019/04/16	7	52.66	5	52.74	52.70	2	5,734	0.03%
2019/04/15	1	51.60	3	52.63	53.00	-2	5,824	-0.03%
2019/04/12	9	53.00	9	52.00	52.00	0	5,956	0.00%
2019/04/11	8	53.45	4	53.10	53.10	4	6,111	0.07%
2019/04/10	4	54.20	4	54.00	54.00	0	6,532	0.00%
2019/04/09	4	54.23	4	54.85	54.00	0	7,067	0.00%
2019/04/08	13	54.62	39	54.49	54.30	-26	7,208	-0.36%
2019/04/03	8	53.13	4	53.30	53.30	4	7,461	0.05%
2019/04/02	16	54.90	9	55.08	54.30	7	7,776	0.09%
2019/04/01	6	54.78	3	55.57	54.00	3	7,759	0.04%
2019/03/29	34	54.69	8	54.63	54.00	26	7,666	0.34%
2019/03/28	48	54.89	48	56.18	52.80	0	7,511	0.00%
2019/03/27	12	51.36	18	51.88	53.90	-6	7,012	-0.09%
2019/03/26	3	49.15	2	48.78	49.00	1	6,655	0.02%
2019/03/25	6	48.72	2	48.70	48.45	4	6,643	0.06%
2019/03/22	5	49.79	12	50.30	49.90	-7	6,623	-0.11%
2019/03/20	2	49.58	2	48.98	48.80	0	6,638	0.00%
2019/03/19	5	49.39	8	49.29	49.05	-3	6,655	-0.05%
2019/03/18	8	48.98	16	48.82	48.70	-8	6,553	-0.12%
2019/03/15	13	48.48	11	48.85	47.50	2	6,382	0.03%
2019/03/14	5	46.46	3	46.67	46.25	2	6,063	0.03%
2019/03/11	0	0.00	13	45.80	45.85	-13	6,200	-0.21%
2019/03/08	3	44.80	0	0.00	45.20	3	6,283	0.05%
2019/03/07	3	45.60	1	45.85	45.40	2	6,448	0.03%
2019/03/06	0	0.00	1	47.20	46.80	-1	6,502	-0.02%
2019/03/05	0	0.00	1	47.85	47.50	-1	6,528	-0.02%
2019/03/04	0	0.00	1	47.55	47.80	-1	6,592	-0.02%
2019/02/27	1	46.80	0	0.00	46.90	1	6,590	0.02%
2019/02/26	3	48.55	18	48.11	47.80	-15	6,617	-0.23%
2019/02/25	1	48.55	3	48.27	47.80	-2	6,610	-0.03%
2019/02/22	2	47.68	0	0.00	47.55	2	6,555	0.03%
2019/02/21	2	48.20	1	48.40	48.45	1	6,544	0.02%
2019/02/20	2	48.85	2	49.43	47.95	0	6,498	0.00%
2019/02/19	10	48.12	12	48.02	48.00	-2	6,403	-0.03%
2019/02/18	2	47.83	0	0.00	47.60	2	6,414	0.03%
2019/02/15	37	48.97	33	48.70	47.55	4	6,359	0.06%
2019/02/14	1	46.25	4	46.64	46.75	-3	6,030	-0.05%
2019/02/13	22	46.38	16	46.10	46.10	6	5,949	0.10%
2019/02/12	24	45.63	26	45.64	46.20	-2	5,884	-0.03%
2019/02/11	11	43.90	11	44.55	44.55	0	5,769	0.00%
2019/01/30	0	0.00	1	43.25	43.00	-1	5,735	-0.02%
2019/01/29	1	43.15	3	43.15	43.15	-2	5,798	-0.03%
2019/01/28	5	44.20	0	0.00	44.10	5	5,802	0.09%
2019/01/25	0	0.00	12	44.88	44.15	-12	5,810	-0.21%
2019/01/24	11	43.62	2	43.50	43.40	9	5,742	0.16%
2019/01/23	6	43.20	5	43.22	43.30	1	5,746	0.02%
2019/01/22	3	42.95	4	43.13	42.50	-1	5,729	-0.02%
2019/01/21	10	42.74	10	42.93	42.90	0	5,709	0.00%
2019/01/17	1	43.60	20	43.20	43.05	-19	5,601	-0.34%
2019/01/16	3	45.03	7	45.10	44.40	-4	5,581	-0.07%
2019/01/15	1	44.85	1	45.25	44.95	0	5,569	0.00%
2019/01/14	1	45.90	1	45.60	44.70	0	5,556	0.00%
2019/01/11	2	45.85	1	46.10	45.25	1	5,558	0.02%
2019/01/10	6	45.71	5	46.15	45.50	1	5,491	0.02%
2019/01/09	2	45.98	2	46.13	45.10	0	5,407	0.00%
2019/01/08	5	45.68	5	45.82	45.70	0	5,307	0.00%
2019/01/07	4	45.46	5	45.85	44.15	-1	5,135	-0.02%
2019/01/04	13	44.37	11	44.48	45.00	2	5,047	0.04%
2019/01/03	4	46.60	3	46.73	45.85	1	4,916	0.02%
2019/01/02	29	48.29	26	48.73	48.50	3	4,756	0.06%
2018/12/28	48	46.41	41	46.88	47.90	7	4,319	0.16%
2018/12/27	11	43.86	4	43.90	43.90	7	3,808	0.18%
2018/12/26	2	42.10	3	45.13	42.00	-1	3,655	-0.03%
2018/12/25	17	43.92	35	43.58	44.85	-18	3,311	-0.54%
2018/12/24	0	0.00	1	41.75	41.75	-1	2,931	-0.03%
2018/12/21	1	38.30	0	0.00	39.40	1	2,892	0.03%
2018/12/18	1	41.30	1	41.45	40.25	0	2,911	0.00%
2018/12/14	1	41.80	0	0.00	41.85	1	2,893	0.03%
2018/12/13	26	43.70	4	43.90	43.00	22	2,877	0.76%
2018/12/12	2	40.65	9	41.98	42.45	-7	2,716	-0.26%
2018/12/11	1	39.35	1	39.45	39.45	0	2,657	0.00%
2018/12/06	12	41.45	10	40.80	39.50	2	2,882	0.07%
2018/12/05	5	42.12	1	41.80	41.55	4	2,854	0.14%
2018/12/04	5	42.25	2	42.70	41.80	3	2,842	0.11%
2018/12/03	9	41.76	6	42.13	42.45	3	2,839	0.11%
2018/11/30	13	41.45	12	41.45	40.25	1	2,770	0.04%
2018/11/29	7	39.81	9	40.16	40.40	-2	2,639	-0.08%
2018/11/28	3	38.52	2	38.40	38.60	1	2,650	0.04%
2018/11/27	13	37.20	14	37.77	37.95	-1	2,627	-0.04%
2018/11/23	5	37.50	5	37.60	36.15	0	2,564	0.00%
2018/11/22	5	37.28	5	37.30	36.50	0	2,519	0.00%
2018/11/21	3	36.22	0	0.00	36.45	3	2,504	0.12%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/19	20	36.65	1	36.70	36.55	19	2,480	0.77%
2018/11/16	0	0.00	20	36.25	36.10	-20	2,479	-0.81%
2018/11/15	8	36.61	2	36.75	36.20	6	2,482	0.24%
2018/11/14	16	39.27	11	38.18	38.00	5	2,415	0.21%
2018/11/13	5	36.74	4	36.40	39.65	1	2,406	0.04%
2018/11/12	1	38.85	0	0.00	39.20	1	2,402	0.04%
2018/11/09	2	39.45	10	39.85	39.35	-8	2,445	-0.33%
2018/11/07	10	41.65	0	0.00	41.35	10	2,494	0.40%
2018/11/06	0	0.00	1	41.20	41.00	-1	2,523	-0.04%
2018/11/05	1	40.80	1	41.15	40.90	0	2,478	0.00%
2018/11/02	0	0.00	4	40.04	40.30	-4	2,474	-0.16%
2018/11/01	2	39.65	2	39.93	39.80	0	2,459	0.00%
2018/10/31	1	37.55	7	38.48	38.40	-6	2,464	-0.24%
2018/10/29	0	0.00	1	36.30	36.20	-1	2,473	-0.04%
2018/10/26	1	35.60	0	0.00	35.90	1	2,504	0.04%
2018/10/25	4	37.08	0	0.00	36.50	4	2,539	0.16%
2018/10/24	4	39.40	0	0.00	39.40	4	2,583	0.15%
2018/10/19	0	0.00	3	41.40	42.45	-3	2,701	-0.11%
2018/10/18	2	40.33	2	40.80	40.45	0	2,745	0.00%
2018/10/17	2	40.30	0	0.00	40.45	2	2,849	0.07%
2018/10/12	0	0.00	1	38.50	39.30	-1	3,074	-0.03%
2018/10/09	1	41.65	2	42.08	41.65	-1	3,142	-0.03%
2018/10/08	1	42.65	1	43.00	42.75	0	3,154	0.00%
2018/10/02	0	0.00	1	49.20	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	1	49.40	49.40	-1	3,436	-0.03%
2018/09/28	2	48.95	0	0.00	48.35	2	3,507	0.06%
2018/09/26	2	50.20	1	50.00	49.40	1	3,633	0.03%
2018/09/25	1	48.70	1	48.90	49.10	0	3,761	0.00%
2018/09/21	0	0.00	1	48.00	48.20	-1	3,890	-0.03%
2018/09/20	1	47.30	1	46.70	46.70	0	4,035	0.00%
2018/09/19	1	49.00	0	0.00	47.70	1	4,123	0.02%
2018/09/18	0	0.00	2	47.80	48.55	-2	4,365	-0.05%
2018/09/14	0	0.00	4	47.84	48.70	-4	4,592	-0.09%
2018/09/13	2	46.70	3	46.32	46.70	-1	4,756	-0.02%
2018/09/12	11	46.04	7	46.66	45.70	4	4,871	0.08%
2018/09/11	0	0.00	1	50.50	50.50	-1	4,994	-0.02%
2018/09/10	3	50.47	4	50.93	49.55	-1	5,604	-0.02%
2018/09/07	0	0.00	1	55.00	54.50	-1	6,257	-0.02%
2018/09/05	4	57.93	0	0.00	57.00	4	6,570	0.06%
2018/09/04	15	58.49	14	59.11	57.90	1	6,611	0.02%
2018/09/03	0	0.00	2	55.90	55.80	-2	6,561	-0.03%
2018/08/31	2	57.00	0	0.00	57.50	2	6,616	0.03%
2018/08/28	2	57.80	0	0.00	57.60	2	7,024	0.03%
2018/08/22	1	58.10	1	58.60	57.80	0	7,151	0.00%
2018/08/17	1	57.00	0	0.00	55.90	1	7,281	0.01%
2018/08/16	1	56.70	0	0.00	56.80	1	7,284	0.01%
2018/08/15	7	57.54	2	57.35	57.40	5	7,251	0.07%
2018/08/14	1	56.20	5	57.62	59.00	-4	7,260	-0.06%
2018/08/13	5	55.50	3	56.10	55.10	2	7,271	0.03%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	1	61.20	4	61.50	60.40	-3	7,342	-0.04%
2018/08/07	22	61.17	4	61.40	61.00	18	7,403	0.24%
2018/08/06	2	60.00	0	0.00	60.60	2	7,457	0.03%
2018/08/03	3	60.60	0	0.00	60.30	3	7,509	0.04%
2018/08/02	17	60.08	11	59.80	60.20	6	7,587	0.08%
2018/08/01	2	59.80	1	59.80	60.60	1	7,627	0.01%
2018/07/31	1	58.20	1	59.20	58.50	0	7,749	0.00%
2018/07/30	2	60.05	1	59.00	57.10	1	7,696	0.01%
2018/07/27	2	62.20	1	61.60	62.20	1	7,659	0.01%
2018/07/26	0	0.00	10	62.40	62.00	-10	7,659	-0.13%
2018/07/25	10	61.40	1	61.80	61.40	9	7,631	0.12%
2018/07/24	2	61.20	0	0.00	61.60	2	7,564	0.03%
2018/07/23	69	61.41	63	61.63	61.00	6	7,538	0.08%
2018/07/20	0	0.00	2	69.10	67.70	-2	7,467	-0.03%
2018/07/19	1	68.60	0	0.00	68.50	1	7,479	0.01%
2018/07/18	2	70.35	0	0.00	69.20	2	7,561	0.03%
2018/07/17	1	71.70	0	0.00	71.10	1	7,634	0.01%
2018/07/16	1	73.70	2	73.00	73.00	-1	7,668	-0.01%
2018/07/13	2	75.05	2	74.90	74.10	0	7,717	0.00%
2018/07/12	1	72.60	2	73.65	74.30	-1	7,777	-0.01%
2018/07/10	1	70.30	4	70.60	71.20	-3	8,152	-0.04%
2018/07/06	0	0.00	10	70.35	70.00	-10	8,437	-0.12%
2018/07/05	11	69.55	1	71.20	69.30	10	8,417	0.12%
2018/07/04	1	68.60	1	71.00	69.50	0	8,517	0.00%
2018/07/03	2	70.40	7	73.01	69.30	-5	8,542	-0.06%
2018/07/02	2	76.30	4	75.65	74.00	-2	8,382	-0.02%
2018/06/29	5	76.88	1	77.70	76.80	4	8,241	0.05%
2018/06/28	6	76.02	2	76.75	75.00	4	8,087	0.05%
2018/06/27	4	76.48	8	77.14	75.20	-4	7,997	-0.05%
2018/06/26	4	73.43	1	73.00	73.30	3	7,753	0.04%
2018/06/25	4	75.38	2	75.85	74.00	2	7,689	0.03%
2018/06/22	7	76.57	6	77.12	74.60	1	7,564	0.01%
2018/06/21	2	73.70	18	73.84	74.50	-16	7,364	-0.22%
2018/06/20	17	71.19	6	74.20	70.10	11	7,220	0.15%
2018/06/19	14	79.68	13	78.02	75.80	1	6,988	0.01%
2018/06/15	15	77.23	39	77.47	78.70	-24	6,386	-0.38%
2018/06/14	42	72.61	35	71.91	71.60	7	5,697	0.12%
2018/06/13	0	0.00	13	72.27	72.80	-13	5,649	-0.23%
2018/06/12	3	69.30	7	69.61	68.80	-4	5,449	-0.07%
2018/06/11	7	68.89	10	68.60	67.80	-3	5,399	-0.06%
2018/06/08	3	69.47	3	69.83	69.10	0	5,381	0.00%
2018/06/07	18	71.93	6	71.68	70.40	12	5,354	0.22%
2018/06/06	2	69.00	7	68.96	68.80	-5	5,211	-0.10%
2018/06/05	2	67.65	62	67.28	66.70	-60	5,110	-1.17%
2018/06/04	11	67.84	21	67.87	67.40	-10	5,120	-0.20%
2018/06/01	86	67.10	5	67.20	67.30	81	5,098	1.59%
2018/05/31	2	65.85	1	66.40	66.00	1	5,079	0.02%
2018/05/30	2	64.85	0	0.00	65.50	2	5,094	0.04%
2018/05/29	11	66.80	39	67.39	66.30	-28	5,095	-0.55%
2018/05/28	27	67.37	13	67.34	67.70	14	5,067	0.28%
2018/05/25	7	65.74	19	65.67	66.30	-12	5,030	-0.24%
2018/05/24	11	64.94	1	65.00	64.40	10	4,960	0.20%
2018/05/22	5	65.42	1	64.70	64.20	4	5,011	0.08%
2018/05/21	2	65.10	9	64.64	64.80	-7	5,012	-0.14%
2018/05/18	23	63.68	16	63.09	63.30	7	4,974	0.14%
2018/05/17	7	63.67	11	64.66	63.60	-4	5,028	-0.08%
2018/05/16	1	63.80	0	0.00	63.40	1	5,027	0.02%
2018/05/15	2	66.75	0	0.00	65.70	2	5,024	0.04%
2018/05/14	1	68.10	1	69.00	68.00	0	5,097	0.00%
2018/05/11	1	68.20	2	69.20	67.50	-1	5,060	-0.02%
2018/05/10	1	68.40	6	68.75	68.60	-5	5,084	-0.10%
2018/05/09	1	67.80	2	68.30	67.20	-1	5,131	-0.02%
2018/05/08	8	67.89	8	67.51	67.10	0	5,160	0.00%
2018/05/04	10	64.77	7	64.97	64.00	3	5,382	0.06%
2018/05/03	1	63.00	48	62.71	62.50	-47	5,331	-0.88%
2018/05/02	0	0.00	4	62.85	63.30	-4	5,381	-0.07%
2018/04/30	50	62.02	0	0.00	62.20	50	5,457	0.92%
2018/04/27	0	0.00	2	62.90	61.00	-2	5,518	-0.04%
2018/04/26	2	60.35	1	60.30	59.70	1	5,516	0.02%
2018/04/25	1	62.20	1	63.10	62.50	0	5,500	0.00%
2018/04/24	17	60.95	17	61.40	61.90	0	5,534	0.00%
2018/04/23	35	66.17	37	66.17	65.10	-2	5,446	-0.04%
2018/04/20	1	68.90	0	0.00	68.80	1	5,457	0.02%
2018/04/19	0	0.00	50	72.94	72.00	-50	5,521	-0.91%
2018/04/18	64	70.11	28	72.03	72.60	36	5,457	0.66%
2018/04/17	15	74.21	16	72.18	71.00	-1	5,323	-0.02%
2018/04/16	42	71.07	94	73.05	73.90	-52	5,120	-1.02%
2018/04/13	51	69.91	5	69.82	69.50	46	5,003	0.92%
2018/04/12	18	68.46	12	68.80	68.10	6	4,916	0.12%
2018/04/11	1	66.10	1	66.00	65.60	0	4,770	0.00%
2018/04/10	2	68.00	4	68.28	65.20	-2	4,870	-0.04%
2018/04/09	6	64.33	8	64.71	65.60	-2	4,948	-0.04%
2018/04/03	0	61.60	0	0.00	59.70	0	4,918	0.00%
2018/03/30	1	61.10	0	0.00	61.00	1	5,215	0.02%
2018/03/29	0	0.00	1	62.10	61.90	-1	5,457	-0.02%
2018/03/28	1	63.00	1	62.10	62.80	0	5,551	0.00%
2018/03/27	1	62.40	1	62.60	62.40	0	5,731	0.00%
2018/03/23	2	62.50	1	62.40	63.20	1	6,013	0.02%
2018/03/22	3	66.00	1	64.50	64.20	2	6,360	0.03%
2018/03/21	0	0.00	1	65.50	65.80	-1	6,585	-0.02%
2018/03/20	1	63.40	2	64.90	64.90	-1	6,685	-0.01%
2018/03/19	5	64.54	2	63.65	63.60	3	6,963	0.04%
2018/03/16	4	65.78	0	0.00	65.60	4	7,111	0.06%
2018/03/15	2	67.90	4	68.15	67.30	-2	7,364	-0.03%
2018/03/14	10	67.29	17	67.24	67.30	-7	7,818	-0.09%
2018/03/13	4	67.70	2	68.00	67.60	2	8,097	0.02%
2018/03/12	14	66.99	4	66.65	66.80	10	8,360	0.12%
2018/03/09	1	64.50	1	63.90	64.50	0	8,627	0.00%
2018/03/08	2	63.35	2	63.60	64.20	0	9,055	0.00%
2018/03/07	12	63.63	11	62.21	62.00	1	9,434	0.01%
2018/03/06	5	63.56	5	63.28	63.00	0	9,910	0.00%
2018/03/05	1	65.50	2	65.00	63.50	-1	10,312	-0.01%
2018/03/02	2	66.15	4	66.00	66.00	-2	10,928	-0.02%
2018/03/01	4	67.20	0	0.00	67.30	4	11,114	0.04%
2018/02/27	1	68.90	1	67.90	67.90	0	11,471	0.00%
2018/02/26	0	0.00	1	68.10	67.80	-1	12,192	-0.01%
2018/02/23	7	68.26	0	0.00	68.20	7	12,693	0.06%
2018/02/22	0	0.00	2	68.85	68.00	-2	12,907	-0.02%
2018/02/21	0	0.00	4	66.48	67.80	-4	12,973	-0.03%
2018/02/12	1	63.00	3	63.80	63.20	-2	13,107	-0.02%
2018/02/09	8	59.38	6	62.97	63.10	2	13,187	0.02%
2018/02/08	2	64.20	2	64.40	64.00	0	13,132	0.00%
2018/02/07	0	0.00	4	68.23	66.70	-4	13,079	-0.03%
2018/02/06	8	66.41	5	67.00	65.30	3	13,028	0.02%
2018/02/05	7	70.09	12	71.85	72.50	-5	12,926	-0.04%
2018/02/02	1	75.00	1	74.50	73.10	0	12,932	0.00%
2018/02/01	7	74.43	5	73.98	73.90	2	12,910	0.02%
2018/01/31	23	72.35	10	72.80	72.50	13	12,812	0.10%
2018/01/30	15	73.69	11	73.65	71.60	4	12,766	0.03%
2018/01/29	3	69.43	1	70.00	69.80	2	12,415	0.02%
2018/01/26	0	0.00	4	69.75	69.60	-4	12,561	-0.03%
2018/01/25	3	68.73	3	68.90	69.70	0	12,866	0.00%
2018/01/24	4	68.85	0	0.00	68.70	4	12,819	0.03%
2018/01/23	0	0.00	1	71.90	70.20	-1	12,762	-0.01%
2018/01/22	1	71.90	1	72.80	71.50	0	12,869	0.00%
2018/01/18	2	72.10	5	71.50	70.10	-3	13,001	-0.02%
2018/01/17	5	71.96	13	71.50	72.30	-8	13,148	-0.06%
2018/01/16	8	72.79	3	72.87	71.30	5	13,100	0.04%
2018/01/15	2	69.40	26	68.64	71.70	-24	12,963	-0.19%
2018/01/12	0	0.00	1	67.80	68.50	-1	12,811	-0.01%
2018/01/11	22	68.22	2	68.00	67.90	20	12,812	0.16%
2018/01/10	1	68.40	3	67.67	67.40	-2	12,790	-0.02%
2018/01/09	4	69.30	1	70.30	68.80	3	12,750	0.02%
2018/01/08	3	73.33	1	71.50	71.90	2	12,615	0.02%
2018/01/05	5	74.28	6	73.93	73.60	-1	12,565	-0.01%
2018/01/04	4	73.33	6	73.58	73.20	-2	12,503	-0.02%
2018/01/03	5	72.62	13	71.57	74.50	-8	12,357	-0.06%
2018/01/02	1	66.60	1	66.50	69.10	0	12,118	0.00%