宏捷科 (8086)-國泰-松江券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	2	139.75	4.2	139.50	139.00	-2.2	6,128	-0.04%
2024/05/02	3	137.17	3	135.33	135.50	0	6,131	0.00%
2024/04/30	15.4	139.82	5.1	139.23	138.00	10.3	6,128	0.17%
2024/04/29	1.1	136.96	1.8	135.77	137.00	-0.7	6,095	-0.01%
2024/04/25	0	130.39	0.5	130.00	129.50	-0.5	6,159	-0.01%
2024/04/24	1.4	132.64	3	132.50	133.00	-1.6	6,199	-0.03%
2024/04/23	1	129.44	1	128.00	129.50	0	6,231	0.00%
2024/04/22	0.2	128.20	0	126.00	126.50	0.1	6,254	0.00%
2024/04/19	4.3	130.78	2	130.00	130.50	2.3	6,244	0.04%
2024/04/18	3.3	136.52	5	135.40	136.00	-1.7	6,235	-0.03%
2024/04/17	4.4	134.55	0	0.00	137.00	4.4	6,273	0.07%
2024/04/16	3.3	132.69	4	133.12	132.00	-0.7	6,267	-0.01%
2024/04/15	3.7	137.44	2	138.00	137.00	1.7	6,267	0.03%
2024/04/12	22.2	139.97	5	143.00	139.50	17.2	6,300	0.27%
2024/04/11	23.6	141.09	5.2	143.10	142.00	18.4	6,385	0.29%
2024/04/10	2.1	145.06	5	144.80	145.50	-2.9	6,613	-0.04%
2024/04/09	6.2	145.36	0	0.00	145.50	6.2	6,700	0.09%
2024/04/08	1.9	147.59	0	151.50	146.00	1.8	6,701	0.03%
2024/04/03	15.1	152.26	9.3	152.40	153.00	5.9	6,653	0.09%
2024/04/02	1.1	149.44	4	149.63	150.00	-2.9	6,505	-0.05%
2024/04/01	3.2	145.78	1.5	148.00	146.00	1.7	6,500	0.03%
2024/03/29	1.4	143.97	1.1	144.15	144.00	0.3	6,539	0.00%
2024/03/28	10	146.80	6.1	148.27	143.00	3.9	6,631	0.06%
2024/03/27	3.3	147.42	1.1	147.50	147.50	2.2	6,657	0.03%
2024/03/26	7.6	153.82	8	149.31	148.00	-0.5	6,672	-0.01%
2024/03/25	2.1	158.05	3	154.17	154.00	-0.9	6,721	-0.01%
2024/03/22	7.1	147.70	7.4	149.12	152.00	-0.3	6,761	0.00%
2024/03/21	9.2	147.61	9.2	147.87	146.50	0	6,791	0.00%
2024/03/20	17.6	154.19	8	149.44	148.00	9.6	6,725	0.14%
2024/03/19	14.3	158.09	22.1	159.41	158.00	-7.8	6,646	-0.12%
2024/03/18	2	158.00	5.2	158.69	158.00	-3.2	6,507	-0.05%
2024/03/15	11.1	150.47	19	153.66	153.50	-8	6,533	-0.12%
2024/03/14	2.2	150.48	1	148.00	148.00	1.2	6,492	0.02%
2024/03/13	3	155.67	2.1	154.07	153.50	0.9	6,499	0.01%
2024/03/12	4.1	157.53	12.6	158.49	157.50	-8.5	6,554	-0.13%
2024/03/11	14	153.71	13.2	154.78	154.50	0.8	6,616	0.01%
2024/03/08	44.8	152.85	9.2	148.86	148.00	35.6	6,843	0.52%
2024/03/07	58.6	160.08	22.5	159.05	155.50	36.1	6,863	0.53%
2024/03/06	8	154.38	14.1	155.69	156.50	-6.1	6,810	-0.09%
2024/03/05	28.5	155.69	24.1	156.48	153.00	4.4	7,132	0.06%
2024/03/04	9.1	149.06	8.1	149.80	149.50	1	6,935	0.01%
2024/03/01	7.8	146.69	19	148.53	149.00	-11.3	7,028	-0.16%
2024/02/29	9.2	139.14	3	141.33	141.50	6.2	7,376	0.08%
2024/02/27	3.4	135.51	3	137.33	137.50	0.4	7,583	0.00%
2024/02/26	4.3	140.47	5	139.70	141.50	-0.7	7,726	-0.01%
2024/02/23	1.1	142.03	4	143.25	142.00	-2.9	7,717	-0.04%
2024/02/22	15.3	148.20	12.1	148.36	145.50	3.2	7,700	0.04%
2024/02/21	46.1	148.91	42	148.53	147.50	4.1	7,663	0.05%
2024/02/20	12	145.71	43.3	145.83	143.50	-31.3	7,390	-0.42%
2024/02/19	5	142.00	23.1	144.17	146.00	-18.1	7,152	-0.25%
2024/02/16	2.2	131.57	5	132.10	133.00	-2.8	6,911	-0.04%
2024/02/15	5	129.50	4.1	130.50	131.00	0.9	6,907	0.01%
2024/02/05	5.1	129.48	4.1	128.72	127.50	1	6,912	0.01%
2024/02/02	9.2	125.72	3	126.34	123.00	6.2	7,017	0.09%
2024/02/01	1.1	124.00	2	124.75	124.50	-1	7,181	-0.01%
2024/01/31	6	123.50	14	124.82	124.00	-8	7,284	-0.11%
2024/01/30	3	120.17	3	118.36	121.00	0	7,457	0.00%
2024/01/29	1	117.00	3	117.50	117.00	-2	7,574	-0.03%
2024/01/26	2.3	117.07	12	117.50	117.00	-9.7	7,741	-0.13%
2024/01/25	3.1	115.84	1	119.50	115.50	2.1	7,829	0.03%
2024/01/24	10.1	118.01	0	0.00	118.00	10.1	8,076	0.13%
2024/01/23	2	117.00	2	118.50	117.00	0	8,270	0.00%
2024/01/22	2	117.75	11.4	117.97	118.50	-9.4	8,375	-0.11%
2024/01/19	1.1	112.55	1	113.00	115.00	0.1	8,337	0.00%
2024/01/18	1.6	112.86	1	113.00	113.00	0.6	8,290	0.01%
2024/01/17	1	119.50	1	116.50	116.50	0	8,260	0.00%
2024/01/16	2	115.50	0.3	116.00	116.50	1.7	8,224	0.02%
2024/01/15	0	116.00	2.5	114.38	116.50	-2.5	8,198	-0.03%
2024/01/12	6.2	113.26	0	0.00	113.50	6.2	8,208	0.08%
2024/01/11	1.2	114.58	0	0.00	114.50	1.2	8,179	0.01%
2024/01/10	12	115.87	1	115.50	115.50	11	8,148	0.14%
2024/01/08	3	118.33	2	120.00	117.00	1	8,104	0.01%
2024/01/05	4.2	116.98	3	117.00	117.00	1.2	8,054	0.02%
2024/01/04	25.2	122.47	24	119.96	118.50	1.2	7,944	0.01%
2024/01/03	6	122.67	3.6	123.57	120.00	2.4	7,701	0.03%
2024/01/02	2	130.25	0	0.00	129.00	2	7,612	0.03%
2023/12/29	15	130.90	17.1	131.00	131.00	-2.1	7,661	-0.03%
2023/12/28	2	128.50	1.1	129.48	128.00	1	7,880	0.01%
2023/12/27	3.1	131.31	5	130.50	132.00	-1.9	7,841	-0.02%
2023/12/26	10.6	129.68	12	129.79	130.00	-1.4	7,810	-0.02%
2023/12/25	7.3	129.59	7.1	129.08	129.50	0.2	7,736	0.00%
2023/12/22	7.3	122.10	6	123.58	123.50	1.3	7,629	0.02%
2023/12/21	4	119.25	1	120.50	119.00	3	7,557	0.04%
2023/12/20	7.1	121.65	4	121.75	122.00	3.1	7,532	0.04%
2023/12/19	2.3	124.92	1	127.00	122.50	1.3	7,433	0.02%
2023/12/18	21	129.88	21	129.19	129.50	0	7,350	0.00%
2023/12/15	1	135.50	0	0.00	134.50	1	7,320	0.01%
2023/12/14	0	0.00	0.1	136.01	134.00	-0.1	7,408	0.00%
2023/12/13	3	136.50	4	137.38	136.00	-1	7,405	-0.01%
2023/12/12	27	138.96	23.1	139.37	138.00	4	7,399	0.05%
2023/12/11	18.2	140.17	8	140.50	140.50	10.2	7,360	0.14%
2023/12/08	3	141.17	6	141.42	139.00	-3	7,394	-0.04%
2023/12/07	7	141.14	7	139.71	137.50	0	7,512	0.00%
2023/12/06	3	139.35	10	141.10	142.00	-7	7,637	-0.09%
2023/12/05	27.2	139.24	20.1	139.70	139.00	7.2	7,538	0.09%
2023/12/04	2	138.99	3	139.00	139.50	-1	7,401	-0.01%
2023/12/01	33	138.68	31	136.39	137.50	2	7,428	0.03%
2023/11/30	73	138.25	78.1	138.38	139.00	-5.1	7,508	-0.07%
2023/11/29	16	129.41	15	130.33	130.50	1	7,336	0.01%
2023/11/28	16.2	125.74	13	124.96	127.50	3.2	7,309	0.04%
2023/11/27	44	136.66	31.1	135.60	125.50	12.9	7,161	0.18%
2023/11/24	25	131.78	30.4	134.08	139.00	-5.4	6,737	-0.08%
2023/11/22	3	121.67	2	122.49	122.50	1	6,286	0.02%
2023/11/21	1.5	123.67	4	123.12	124.00	-2.5	6,247	-0.04%
2023/11/20	3	123.50	4	123.88	123.00	-1	6,208	-0.02%
2023/11/17	1	127.50	1	130.50	127.00	0	6,142	0.00%
2023/11/16	0.5	129.50	1	130.50	129.50	-0.5	6,124	-0.01%
2023/11/15	4	130.88	2	130.50	129.00	2	6,074	0.03%
2023/11/14	2.7	129.73	2	130.24	131.00	0.6	6,020	0.01%
2023/11/13	6	131.00	9.3	131.38	131.00	-3.3	5,958	-0.05%
2023/11/10	5.5	130.35	4.5	130.69	132.00	1	5,855	0.02%
2023/11/09	7.1	126.21	8.2	126.36	129.50	-1.1	5,621	-0.02%
2023/11/08	11.1	121.32	10.3	122.56	123.00	0.8	5,388	0.01%
2023/11/07	7	121.43	15.9	121.39	120.00	-8.9	5,235	-0.17%
2023/11/06	13	116.35	20	116.90	116.50	-7	4,945	-0.14%
2023/11/03	20	113.38	35	113.74	112.00	-15	4,829	-0.31%
2023/11/02	12	111.33	11	111.55	112.00	1	4,675	0.02%
2023/11/01	17	112.85	11	113.50	112.50	6	4,719	0.13%
2023/10/31	15	108.30	46.3	109.57	112.50	-31.3	4,614	-0.68%
2023/10/30	7	102.78	7	103.57	102.50	0	4,409	0.00%
2023/10/27	1	95.90	0	0.00	95.80	1	4,291	0.02%
2023/10/26	8	96.54	4.1	96.61	96.00	3.9	4,311	0.09%
2023/10/25	0	99.20	1	99.60	99.80	-1	4,325	-0.02%
2023/10/24	2	97.25	0	0.00	97.50	2	4,317	0.05%
2023/10/23	1	99.50	1	100.00	98.80	0	4,354	0.00%
2023/10/20	7	99.23	1	99.00	99.00	6	4,363	0.14%
2023/10/19	0	102.00	0	0.00	101.50	0	4,417	0.00%
2023/10/18	0	0.00	1	103.50	104.50	-1	4,446	-0.02%
2023/10/17	6	105.58	0	0.00	104.50	6	4,526	0.13%
2023/10/16	0	0.00	2	107.75	107.50	-2	4,590	-0.04%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	1.2	106.08	8	104.75	104.50	-6.8	4,650	-0.15%
2023/10/06	1	107.50	3	108.83	107.50	-2	4,674	-0.04%
2023/10/05	20	107.90	3	108.17	107.50	17	4,711	0.36%
2023/10/04	16.2	112.10	8.2	114.29	109.00	8	4,741	0.17%
2023/10/03	3	109.33	1	108.50	108.50	2	4,573	0.04%
2023/10/02	3.4	110.56	1	110.50	109.50	2.4	4,710	0.05%
2023/09/28	0.1	108.50	0	0.00	107.50	0.1	4,924	0.00%
2023/09/27	1	108.50	1	108.00	108.00	0	5,086	0.00%
2023/09/26	0	0.00	2	110.75	108.50	-2	5,103	-0.04%
2023/09/25	3.2	111.22	5	111.90	111.00	-1.8	5,119	-0.04%
2023/09/22	5	110.10	8	110.19	111.50	-3	5,146	-0.06%
2023/09/21	5	111.10	4.1	110.00	110.50	0.9	5,139	0.02%
2023/09/20	12	112.25	10	111.70	112.50	2	5,107	0.04%
2023/09/19	10	115.85	4.1	115.84	113.50	5.9	5,073	0.12%
2023/09/18	1.1	119.52	7	118.29	119.00	-6	4,963	-0.12%
2023/09/15	0	0.00	1	117.00	117.00	-1	4,928	-0.02%
2023/09/14	1	118.00	6.1	118.51	118.00	-5.1	4,887	-0.10%
2023/09/13	7.4	118.61	4.1	118.49	118.00	3.4	4,824	0.07%
2023/09/12	15	121.00	20	120.73	120.50	-5	4,754	-0.11%
2023/09/11	15.1	120.79	19.5	119.74	117.50	-4.5	4,616	-0.10%
2023/09/08	11.1	115.82	15.8	114.94	116.50	-4.8	4,370	-0.11%
2023/09/07	23.3	116.42	16	116.00	115.00	7.3	4,311	0.17%
2023/09/06	17	113.59	7	113.29	114.00	10	4,118	0.24%
2023/09/05	11	112.14	7	111.79	112.00	4	3,955	0.10%
2023/09/04	8.1	107.00	7.6	106.43	110.00	0.5	3,740	0.01%
2023/09/01	3.1	100.33	6.5	99.89	100.00	-3.4	3,578	-0.10%
2023/08/31	3	98.17	4.3	97.86	97.00	-1.3	3,519	-0.04%
2023/08/30	8	95.99	15.1	97.09	97.70	-7.1	3,555	-0.20%
2023/08/29	10	91.05	6	91.08	91.70	4	3,535	0.11%
2023/08/28	2.1	92.83	0	0.00	90.60	2.1	3,558	0.06%
2023/08/25	0	0.00	2.1	94.32	93.20	-2.1	3,585	-0.06%
2023/08/24	2	94.65	3	94.47	94.40	-1	3,576	-0.03%
2023/08/23	4	92.63	22	94.06	94.60	-18	3,561	-0.51%
2023/08/22	1.1	89.07	1	89.40	90.40	0.1	3,524	0.00%
2023/08/21	0	0.00	8	87.55	87.50	-8	3,506	-0.23%
2023/08/18	6	89.67	5	89.02	87.50	1	3,505	0.03%
2023/08/17	1	88.10	1	87.40	89.90	0	3,515	0.00%
2023/08/16	1	88.80	2	88.75	88.90	-1	3,512	-0.03%
2023/08/15	11	90.90	14	88.21	88.00	-3	3,502	-0.09%
2023/08/14	1	90.90	0	0.00	89.50	1	3,488	0.03%
2023/08/11	11	93.53	11	92.06	91.80	0	3,487	0.00%
2023/08/10	2.1	95.39	4	94.05	93.60	-2	3,487	-0.06%
2023/08/09	15	97.34	2	97.75	94.90	13	3,499	0.37%
2023/08/08	9	98.91	9	99.04	99.20	0	3,431	0.00%
2023/08/07	13	99.70	15.4	100.36	100.00	-2.4	3,397	-0.07%
2023/08/04	3	98.00	13.1	98.21	99.50	-10.1	3,254	-0.31%
2023/08/02	0.3	92.00	0	0.00	90.50	0.3	3,095	0.01%
2023/08/01	1.1	92.67	1	92.90	92.50	0.1	3,084	0.00%
2023/07/31	1	93.60	2.1	94.11	92.30	-1.1	3,097	-0.03%
2023/07/28	4.5	91.47	0	0.00	91.60	4.5	3,081	0.15%
2023/07/27	2.5	91.18	1.1	91.36	91.10	1.4	3,068	0.05%
2023/07/26	10.6	92.59	1	92.90	90.00	9.5	3,101	0.31%
2023/07/25	34	96.18	25	95.74	95.50	9	3,086	0.29%
2023/07/24	0	97.20	1.2	99.86	95.90	-1.2	3,095	-0.04%
2023/07/21	13	97.68	6	97.73	97.50	7	3,030	0.23%
2023/07/20	1.1	99.73	22.2	100.21	100.00	-21.1	3,024	-0.70%
2023/07/19	3	99.94	7	98.71	96.20	-4	2,932	-0.14%
2023/07/18	3	96.53	2	95.55	96.50	1	2,905	0.03%
2023/07/17	6.1	95.48	7	97.10	96.60	-0.9	2,913	-0.03%
2023/07/14	2.2	98.22	0	0.00	97.60	2.2	2,935	0.08%
2023/07/13	7	100.70	7	99.53	97.60	0	2,963	0.00%
2023/07/12	29.1	101.98	10	101.27	99.20	19.1	2,963	0.64%
2023/07/11	13.1	101.33	14	102.04	103.00	-0.9	2,923	-0.03%
2023/07/10	9	99.54	7.2	98.67	99.90	1.8	2,853	0.06%
2023/07/07	29.2	98.09	31.1	98.11	96.40	-1.9	2,797	-0.07%
2023/07/06	18.5	97.30	24.7	98.79	101.00	-6.1	2,753	-0.22%
2023/07/05	10.6	96.57	6.3	97.51	93.90	4.3	2,569	0.17%
2023/07/04	0	0.00	0.4	92.20	92.20	-0.4	2,486	-0.02%
2023/07/03	16	89.09	15	90.82	91.30	1	2,511	0.04%
2023/06/30	0	0.00	2.1	90.41	90.30	-2.1	2,543	-0.08%
2023/06/29	1	88.00	0	0.00	88.50	1	2,648	0.04%
2023/06/27	1	85.80	6	88.55	86.00	-5	3,058	-0.16%
2023/06/26	0	0.00	0.2	87.15	86.30	-0.2	3,127	-0.01%
2023/06/21	8.1	87.66	0.3	87.40	87.10	7.9	3,190	0.25%
2023/06/20	2.1	88.66	1	88.60	88.50	1.1	3,180	0.03%
2023/06/19	3	89.33	2	89.20	89.30	1	3,181	0.03%
2023/06/16	0.1	90.40	0	0.00	90.50	0.1	3,177	0.00%
2023/06/15	3.3	92.17	1.2	91.44	92.00	2	3,176	0.06%
2023/06/14	1.1	89.00	1.3	89.07	88.60	-0.2	3,176	-0.01%
2023/06/13	6	90.05	7	90.84	90.70	-1	3,171	-0.03%
2023/06/12	1	90.90	4	90.25	89.80	-3	3,162	-0.09%
2023/06/09	4	90.93	2	90.40	90.30	2	3,153	0.06%
2023/06/08	3	92.37	3	90.83	90.10	0	3,136	0.00%
2023/06/07	4.5	93.44	21.3	93.83	93.20	-16.8	3,092	-0.54%
2023/06/06	1	88.60	2.1	89.14	89.60	-1.1	2,970	-0.04%
2023/06/05	4	90.25	2.2	90.96	90.00	1.9	2,919	0.06%
2023/06/02	1.2	87.99	9.2	87.83	88.10	-8	2,829	-0.28%
2023/06/01	2.1	84.57	4	84.63	84.10	-1.9	2,751	-0.07%
2023/05/31	2.1	83.20	10	83.40	82.90	-8	2,754	-0.29%
2023/05/30	6	81.02	2	81.00	81.00	4	2,709	0.15%
2023/05/29	8	81.96	1	82.80	81.70	7	2,708	0.26%
2023/05/26	0	0.00	1	81.50	81.30	-1	2,705	-0.04%
2023/05/25	4	80.13	0	0.00	80.00	4	2,704	0.15%
2023/05/18	1	77.70	0	0.00	78.00	1	2,834	0.04%
2023/05/17	1	77.20	0	0.00	77.40	1	2,828	0.04%
2023/05/15	4	77.10	8	77.10	76.80	-4	2,805	-0.14%
2023/05/10	1	79.80	0	0.00	80.40	1	2,821	0.04%
2023/05/09	2.5	79.72	6	79.35	78.80	-3.5	2,816	-0.12%
2023/05/08	3	81.30	4	81.28	81.00	-1	2,812	-0.04%
2023/05/05	3	81.00	1	80.50	80.10	2	2,834	0.07%
2023/05/04	3	82.30	0	0.00	81.20	3	2,828	0.11%
2023/05/03	10.1	82.59	8	82.26	82.10	2.1	2,846	0.07%
2023/05/02	1	84.20	2	85.55	84.30	-1	2,862	-0.03%
2023/04/28	3	82.93	1	84.00	82.80	2	2,943	0.07%
2023/04/27	1	80.10	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1.1	82.00	0	0.00	82.00	1.1	2,971	0.04%
2023/04/25	9	85.73	1	88.00	83.00	8	2,969	0.27%
2023/04/24	0.1	89.30	0	0.00	88.30	0.1	2,943	0.00%
2023/04/21	4.1	92.10	5	90.80	89.00	-1	2,953	-0.03%
2023/04/20	0.1	92.87	2.2	91.00	90.60	-2.1	2,945	-0.07%
2023/04/19	2.2	94.91	5	95.08	94.10	-2.9	3,037	-0.09%
2023/04/18	1.1	94.68	2.1	93.02	93.00	-1	3,004	-0.03%
2023/04/17	5	93.60	1.2	93.04	93.90	3.8	3,010	0.13%
2023/04/14	0.1	91.52	2	91.30	90.40	-1.9	2,968	-0.06%
2023/04/13	2	91.78	12.2	90.86	90.40	-10.2	2,945	-0.35%
2023/04/12	4	93.03	9.1	92.78	93.40	-5.1	2,911	-0.17%
2023/04/11	2	91.30	33.1	93.74	93.70	-31.1	2,871	-1.08%
2023/04/10	0	91.10	5	90.78	91.00	-5	2,772	-0.18%
2023/04/07	8.4	90.93	3	90.63	90.60	5.4	2,734	0.20%
2023/04/06	3.1	88.69	3	88.37	89.00	0.1	2,638	0.00%
2023/03/31	0.3	86.40	0	86.70	87.20	0.3	2,585	0.01%
2023/03/30	6	87.25	6	87.00	87.80	0	2,526	0.00%
2023/03/29	12.1	86.70	39	87.99	85.10	-26.9	2,387	-1.13%
2023/03/28	2	81.70	7.3	81.81	82.30	-5.3	2,095	-0.25%
2023/03/27	13.2	82.66	33	82.01	82.80	-19.8	1,974	-1.00%
2023/03/24	15.2	80.65	17	80.76	80.90	-1.8	1,894	-0.10%
2023/03/23	10	78.10	0	0.00	78.10	10	1,841	0.54%
2023/03/22	0	0.00	1	77.50	78.10	-1	1,842	-0.05%
2023/03/20	2	78.00	0	0.00	77.30	2	1,850	0.11%
2023/03/17	3.4	77.22	4	75.10	77.00	-0.6	1,844	-0.03%
2023/03/16	10	73.16	2	71.70	72.10	8	1,803	0.44%
2023/03/15	1	74.30	6	74.13	74.00	-5	1,808	-0.28%
2023/03/13	2	73.85	0	0.00	75.50	2	1,855	0.11%
2023/03/10	0	77.60	2.1	76.32	75.30	-2.1	1,871	-0.11%
2023/03/08	0	0.00	1	78.40	78.90	-1	1,918	-0.05%
2023/03/06	1	78.20	0	0.00	79.30	1	1,982	0.05%
2023/03/03	3	76.43	3	75.63	77.50	0	2,067	0.00%
2023/03/01	1	77.00	0	0.00	77.10	1	2,428	0.04%
2023/02/24	1	76.90	0	0.00	76.70	1	2,435	0.04%
2023/02/23	7	78.00	0	0.00	78.00	7	2,420	0.29%
2023/02/22	0	0.00	1	78.00	77.50	-1	2,422	-0.04%
2023/02/21	6	81.15	12.1	81.39	79.20	-6.1	2,423	-0.25%
2023/02/20	9.1	80.58	8	80.00	81.00	1.1	2,353	0.05%
2023/02/16	0	0.00	10	77.30	77.10	-10	2,312	-0.43%
2023/02/15	2	77.05	1	77.00	76.10	1	2,374	0.04%
2023/02/14	5	76.40	2	76.30	76.20	3	2,405	0.12%
2023/02/13	5	76.36	2	76.50	76.30	3	2,419	0.12%
2023/02/10	2	76.20	2	75.40	76.30	0	2,431	0.00%
2023/02/09	0	0.00	2	77.65	77.30	-2	2,420	-0.08%
2023/02/08	6	78.62	0	79.00	78.80	6	2,417	0.25%
2023/02/07	0.1	77.50	0	0.00	77.30	0.1	2,404	0.00%
2023/02/06	0	0.00	3	75.50	76.70	-3	2,413	-0.12%
2023/02/03	4	75.70	0	0.00	75.60	4	2,440	0.16%
2023/02/02	3.1	78.41	0	0.00	78.40	3.1	2,458	0.12%
2023/02/01	0	0.00	1	78.30	77.90	-1	2,486	-0.04%
2023/01/31	5	78.60	31	78.23	79.50	-26	2,460	-1.06%
2023/01/30	21	79.65	18	79.16	79.90	3	2,435	0.12%
2023/01/17	16	73.49	15.1	74.08	74.20	0.9	2,326	0.04%
2023/01/16	10	71.00	0	0.00	69.90	10	2,254	0.44%
2023/01/13	0	0.00	5	71.36	70.50	-5	2,238	-0.22%
2023/01/12	0	73.00	5	73.00	72.50	-5	2,229	-0.22%
2023/01/11	1	74.48	0	0.00	74.10	1	2,223	0.05%
2023/01/10	2	74.10	0	0.00	74.20	2	2,221	0.09%
2023/01/09	0.1	76.44	16	76.26	75.20	-15.9	2,193	-0.73%
2023/01/06	2	73.35	3	72.73	73.10	-1	2,076	-0.05%
2023/01/05	5	72.62	0.1	74.40	71.90	4.9	2,069	0.24%
2023/01/04	8	70.75	5	70.48	70.80	3	2,021	0.15%
2023/01/03	6	69.17	0	0.00	69.10	6	2,013	0.30%
2022/12/30	2	68.95	0	68.40	68.10	2	2,013	0.10%
2022/12/29	0	0.00	0.1	68.79	69.10	-0.1	2,026	0.00%
2022/12/28	0	0.00	1	67.30	66.90	-1	2,073	-0.05%
2022/12/23	0	68.10	1	67.70	67.70	-1	2,102	-0.05%
2022/12/22	0	0.00	1	67.10	67.00	-1	2,115	-0.05%
2022/12/21	43	66.65	42	66.90	66.60	1	2,129	0.05%
2022/12/20	3	67.57	5	70.18	67.10	-2	2,140	-0.09%
2022/12/19	3	71.50	4	72.00	71.20	-1	2,137	-0.05%
2022/12/16	0	0.00	1	70.90	71.40	-1	2,139	-0.05%
2022/12/15	2	71.60	0	0.00	71.90	2	2,144	0.09%
2022/12/14	8	72.03	25	73.38	73.50	-17	2,131	-0.80%
2022/12/13	25	71.18	1	71.40	71.10	24	2,120	1.13%
2022/12/12	3	70.47	0	0.00	70.90	3	2,117	0.14%
2022/12/08	1	70.60	1	70.80	70.60	0	2,100	0.00%
2022/12/07	1	72.70	2	72.75	71.50	-1	2,092	-0.05%
2022/12/06	5	74.24	0	0.00	73.20	5	2,080	0.24%
2022/12/05	1	75.70	4	75.48	74.50	-3	2,069	-0.14%
2022/12/02	2	75.80	0	0.00	76.10	2	2,032	0.10%
2022/12/01	16	75.74	10	77.20	75.40	6	2,018	0.30%
2022/11/30	13	75.72	1	75.80	75.40	12	1,996	0.60%
2022/11/29	6	75.92	5	76.04	76.40	1	1,991	0.05%
2022/11/28	3	79.03	4.1	78.54	78.80	-1.1	1,970	-0.06%
2022/11/25	14	79.79	12.2	79.96	79.30	1.9	1,999	0.09%
2022/11/24	20.2	78.10	20.8	78.35	81.50	-0.7	2,007	-0.03%
2022/11/23	10	73.15	37	75.03	75.50	-27	1,717	-1.57%
2022/11/22	0	0.00	10	69.20	68.70	-10	1,617	-0.62%
2022/11/21	0	69.00	0	0.00	67.60	0	1,615	0.00%
2022/11/18	24	69.57	22	70.52	68.80	2	1,630	0.12%
2022/11/17	1	70.30	0	0.00	70.50	1	1,689	0.06%
2022/11/16	4	67.88	7	68.06	68.60	-3	1,764	-0.17%
2022/11/11	15	65.89	1.1	70.07	65.80	13.9	1,720	0.81%
2022/11/10	1.1	67.14	10	67.20	66.90	-8.9	1,656	-0.54%
2022/11/09	0	64.80	3	64.77	64.50	-3	1,622	-0.18%
2022/11/08	3	64.90	3	62.70	62.70	0	1,608	0.00%
2022/11/07	5	63.46	1	63.60	63.60	4	1,598	0.25%
2022/11/03	0	0.00	1	63.10	63.40	-1	1,598	-0.06%
2022/11/01	3	62.23	2	61.90	63.10	1	1,571	0.06%
2022/10/31	0	0.00	5.3	60.79	61.80	-5.3	1,530	-0.34%
2022/10/28	47	56.26	0.3	56.49	56.20	46.7	1,509	3.09%
2022/10/27	0	60.20	1	60.00	60.30	-1	1,465	-0.07%
2022/10/26	9	57.10	0	0.00	58.20	9	1,457	0.62%
2022/10/25	0	0.00	1	58.30	58.00	-1	1,444	-0.07%
2022/10/21	0	61.30	31	59.53	58.70	-31	1,443	-2.15%
2022/10/20	0	0.00	0	61.40	61.00	0	1,492	0.00%
2022/10/19	1	61.00	1	61.99	60.60	0	1,494	0.00%
2022/10/18	0	60.80	6	60.90	60.60	-6	1,485	-0.40%
2022/10/17	0	60.33	3	56.64	60.50	-3	1,477	-0.20%
2022/10/14	27	56.70	0	0.00	58.70	27	1,464	1.84%
2022/10/13	1	57.00	11	58.41	55.20	-10	1,456	-0.69%
2022/10/12	0	0.00	28	59.59	58.80	-28	1,436	-1.95%
2022/10/11	5	59.66	0.1	59.33	59.60	5	1,429	0.35%
2022/10/07	1	62.80	0	0.00	62.50	1	1,429	0.07%
2022/10/06	0.1	63.60	0	0.00	63.70	0.1	1,440	0.00%
2022/10/05	0	0.00	2	62.10	65.00	-2	1,425	-0.14%
2022/10/04	3	61.27	3	61.70	61.40	0	1,376	0.00%
2022/10/03	2	60.50	2	59.90	59.90	0	1,373	0.00%
2022/09/29	5	60.30	0.2	59.50	60.20	4.8	1,383	0.35%
2022/09/28	1	60.60	5	63.32	59.70	-4	1,402	-0.29%
2022/09/27	1	64.10	0.1	64.00	63.50	0.9	1,407	0.07%
2022/09/26	2	67.80	1.1	65.67	66.10	0.9	1,423	0.06%
2022/09/22	1	68.70	0.1	70.90	71.50	0.9	1,445	0.06%
2022/09/20	1.1	72.43	0	0.00	72.80	1.1	1,452	0.08%
2022/09/19	5.1	73.64	0	0.00	72.60	5.1	1,460	0.35%
2022/09/14	20	75.35	2	75.30	75.60	18	1,480	1.22%
2022/09/07	4	73.70	4	74.33	74.10	0	1,564	0.00%
2022/09/06	11	78.50	4.1	76.15	75.50	6.9	1,579	0.44%
2022/09/05	1.1	77.22	6	77.52	78.00	-5	1,578	-0.31%
2022/09/02	3	80.60	1	80.10	80.50	2	1,593	0.13%
2022/09/01	12	80.38	11	83.49	80.80	1	1,578	0.06%
2022/08/31	8	82.36	5	82.32	82.00	3	1,524	0.20%
2022/08/30	3	76.10	0	0.00	76.20	3	1,428	0.21%
2022/08/29	16	74.54	11	74.82	74.90	5	1,447	0.35%
2022/08/26	4	77.78	4.1	77.70	77.60	-0.1	1,501	0.00%
2022/08/25	2	77.10	2	78.09	77.00	0	1,506	0.00%
2022/08/24	25	77.59	7.3	77.58	77.20	17.7	1,540	1.15%
2022/08/23	14.2	78.75	11	80.07	82.00	3.2	1,536	0.21%
2022/08/18	6	76.32	0	0.00	76.60	6	1,507	0.40%
2022/08/17	1	76.90	0	0.00	76.80	1	1,514	0.07%
2022/08/15	0	0.00	6	76.40	76.50	-6	1,532	-0.39%
2022/08/12	0	75.50	9.1	75.04	75.80	-9.1	1,539	-0.59%
2022/08/11	0	74.12	1	74.40	73.50	-1	1,545	-0.06%
2022/08/05	2	71.10	1	71.10	70.80	1	1,650	0.06%
2022/08/04	2	68.50	2	68.30	69.20	0	1,658	0.00%
2022/08/03	2	71.65	0	0.00	71.30	2	1,638	0.12%
2022/08/02	2.3	71.31	0	0.00	71.60	2.3	1,654	0.14%
2022/08/01	0	72.60	1	72.80	72.40	-1	1,664	-0.06%
2022/07/29	5	71.84	4	71.95	72.10	1	1,696	0.06%
2022/07/28	4.2	71.00	8	70.08	70.50	-3.8	1,747	-0.22%
2022/07/27	8	69.05	6	68.48	70.90	2	1,751	0.11%
2022/07/26	5	75.32	0	0.00	73.70	5	1,710	0.29%
2022/07/25	0.2	77.70	0	0.00	77.50	0.2	1,713	0.01%
2022/07/22	1	77.70	1	77.70	77.60	0	1,727	0.00%
2022/07/21	1	78.67	0	0.00	78.70	1	1,764	0.06%
2022/07/20	1	75.80	1	75.90	76.40	0	1,792	0.00%
2022/07/19	0	0.00	1	74.10	74.40	-1	1,796	-0.06%
2022/07/18	0	74.90	0	0.00	74.30	0	1,826	0.00%
2022/07/15	1	73.50	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	0.00	1	72.30	72.80	-1	1,835	-0.05%
2022/07/13	0	0.00	10	70.90	69.30	-10	1,821	-0.55%
2022/07/11	1	70.60	1	71.80	71.40	0	1,825	0.00%
2022/07/08	0	0.00	1.1	71.84	72.30	-1.1	1,823	-0.06%
2022/07/06	1	69.00	10	66.80	66.10	-9	1,824	-0.49%
2022/07/05	2.1	72.04	10	70.75	70.70	-7.9	1,812	-0.44%
2022/07/04	4	73.60	1	73.10	72.00	3	1,807	0.17%
2022/06/30	1.2	82.22	0	0.00	85.00	1.2	1,806	0.07%
2022/06/29	1	84.50	1	84.70	84.60	0	1,799	0.00%
2022/06/27	10	84.70	2	85.50	84.90	8	1,802	0.44%
2022/06/24	0	81.70	0	0.00	82.20	0	1,808	0.00%
2022/06/22	1	80.21	0	0.00	80.20	1	1,829	0.06%
2022/06/20	3.1	80.73	4	80.10	79.50	-0.9	1,819	-0.05%
2022/06/17	2.1	84.03	1	82.40	82.60	1.1	1,799	0.06%
2022/06/16	3.1	89.19	1	86.80	86.20	2.1	1,825	0.11%
2022/06/14	0.1	87.00	1	88.50	88.50	-0.9	1,838	-0.05%
2022/06/13	7	89.84	0.1	88.20	88.10	7	1,867	0.37%
2022/06/08	2.1	94.51	1	94.10	92.90	1.1	1,988	0.06%
2022/06/07	1.1	95.09	0	0.00	94.60	1.1	1,983	0.05%
2022/06/06	2	97.10	2	96.40	96.70	0	1,972	0.00%
2022/06/02	1	94.10	0	0.00	94.10	1	1,939	0.05%
2022/06/01	5	95.46	3	95.33	95.40	2	1,958	0.10%
2022/05/31	4	93.25	3	93.10	94.40	1	1,934	0.05%
2022/05/30	3	89.53	0	0.00	90.10	3	1,943	0.15%
2022/05/27	3	88.07	3	87.67	88.20	0	1,926	0.00%
2022/05/26	2	85.20	0	0.00	84.10	2	1,914	0.10%
2022/05/24	1.1	85.10	0	0.00	83.60	1.1	1,972	0.05%
2022/05/23	0	0.00	5	85.70	85.70	-5	1,975	-0.25%
2022/05/19	0	0.00	1	85.30	88.00	-1	1,989	-0.05%
2022/05/18	1	89.10	10	88.70	88.00	-9	2,001	-0.45%
2022/05/17	10	85.40	7	86.69	88.80	3	1,971	0.15%
2022/05/16	1	83.59	1	83.50	82.00	0	1,938	0.00%
2022/05/13	0	0.00	0.2	83.40	83.60	-0.2	1,979	-0.01%
2022/05/12	0	82.60	0.1	84.40	81.30	-0.1	2,035	0.00%
2022/05/10	0	0.00	8.3	79.29	82.30	-8.3	2,107	-0.39%
2022/05/09	0	0.00	5	80.80	80.00	-5	2,170	-0.23%
2022/05/06	2	81.85	1	81.90	82.10	1	2,175	0.05%
2022/05/05	2	82.85	2	84.20	85.30	0	2,191	0.00%
2022/05/04	1	86.00	1	84.10	84.30	0	2,143	0.00%
2022/05/03	0.1	85.00	0	0.00	85.60	0.1	2,129	0.01%
2022/04/29	1	84.00	1.1	85.46	84.00	-0.1	2,152	0.00%
2022/04/28	2	84.30	0	0.00	83.90	2	2,166	0.09%
2022/04/27	7.1	84.42	7.6	85.04	83.10	-0.4	2,167	-0.02%
2022/04/26	2	90.45	0	0.00	89.80	2	2,145	0.09%
2022/04/25	2.1	93.13	1	92.20	92.10	1.1	2,135	0.05%
2022/04/22	1.1	94.65	1	94.00	94.00	0.1	2,131	0.00%
2022/04/21	0	0.00	7	92.23	92.90	-7	2,136	-0.33%
2022/04/20	2	90.40	5	91.00	90.60	-3	2,184	-0.14%
2022/04/18	1	92.50	1.2	91.38	91.50	-0.2	2,333	-0.01%
2022/04/15	0	0.00	0.2	95.15	94.40	-0.2	2,345	-0.01%
2022/04/14	0	0.00	1	97.60	97.80	-1	2,434	-0.04%
2022/04/13	4	97.78	2	97.75	98.00	2	2,452	0.08%
2022/04/12	1	94.70	0	0.00	97.60	1	2,501	0.04%
2022/04/11	0.2	95.94	0	0.00	95.00	0.2	2,500	0.01%
2022/04/08	0	97.00	0	0.00	97.60	0	2,513	0.00%
2022/04/07	3.6	94.93	1	96.80	95.70	2.6	2,509	0.11%
2022/04/06	2	99.00	0	99.30	98.40	2	2,477	0.08%
2022/04/01	0.1	99.29	0.1	99.30	98.80	0	2,510	0.00%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1.1	101.55	2	102.00	101.50	-0.9	2,521	-0.04%
2022/03/29	2	102.50	3.5	102.87	103.00	-1.5	2,559	-0.06%
2022/03/25	2	102.25	2	102.50	103.00	0	2,609	0.00%
2022/03/24	0	100.50	0	0.00	102.00	0	2,627	0.00%
2022/03/23	3.1	102.17	2	103.01	101.50	1	2,726	0.04%
2022/03/22	2	101.00	4	101.25	101.50	-2	2,738	-0.07%
2022/03/21	7	101.86	4	102.75	101.50	3	2,741	0.11%
2022/03/18	0	0.00	2	101.51	102.50	-2	2,723	-0.07%
2022/03/17	8.1	99.70	3	100.00	101.50	5.1	2,748	0.19%
2022/03/16	2.1	96.63	5	96.84	98.00	-2.9	2,722	-0.11%
2022/03/15	9.5	93.96	1.3	96.78	93.50	8.2	2,697	0.31%
2022/03/14	2	97.80	1	97.30	97.70	1	2,684	0.04%
2022/03/11	4.1	98.55	5	97.86	98.20	-0.9	2,642	-0.04%
2022/03/10	3	104.16	4.1	103.99	103.00	-1	2,574	-0.04%
2022/03/09	0	0.00	1.2	100.09	100.50	-1.2	2,586	-0.04%
2022/03/08	2	101.75	2.4	100.08	99.60	-0.4	2,604	-0.01%
2022/03/07	6	101.83	1.1	102.00	101.50	4.9	2,589	0.19%
2022/03/04	28	106.39	26	107.44	106.00	2	2,595	0.08%
2022/03/03	8	110.44	1.1	109.55	110.00	6.9	2,628	0.26%
2022/03/02	2.1	105.02	0.1	105.50	107.00	2	2,610	0.08%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	0	0.00	1.2	101.25	101.50	-1.2	2,676	-0.04%
2022/02/24	9.6	104.74	6.3	101.89	101.00	3.3	2,723	0.12%
2022/02/23	0	0.00	3.1	107.47	108.00	-3.1	2,710	-0.11%
2022/02/22	4	104.38	0	0.00	104.50	4	2,759	0.14%
2022/02/18	16	108.03	1	109.00	110.00	15	2,858	0.53%
2022/02/17	2	109.25	0	0.00	111.50	2	2,913	0.07%
2022/02/16	2.1	109.01	1	109.50	109.00	1.1	2,929	0.04%
2022/02/15	0.2	108.50	5	109.50	107.50	-4.8	2,937	-0.16%
2022/02/14	2.1	108.52	12	108.75	108.50	-10	2,902	-0.34%
2022/02/11	0.4	114.25	0	0.00	113.50	0.4	2,876	0.01%
2022/02/10	0	117.50	0	0.00	118.00	0	2,850	0.00%
2022/02/09	2.1	112.32	2.6	113.27	114.50	-0.5	2,845	-0.02%
2022/02/08	0.3	117.00	0	0.00	116.00	0.3	2,795	0.01%
2022/02/07	0	113.00	0	0.00	115.00	0	2,876	0.00%
2022/01/25	3	116.50	0.1	119.00	116.50	2.9	2,991	0.10%
2022/01/24	1.2	114.60	1	117.50	118.50	0.2	3,051	0.01%
2022/01/21	3.8	118.85	7	119.64	117.00	-3.2	3,215	-0.10%
2022/01/20	0	0.00	1	121.00	121.50	-1	3,291	-0.03%
2022/01/19	0.4	120.61	3	120.50	119.50	-2.6	3,567	-0.07%
2022/01/18	4.1	124.60	0	0.00	122.00	4.1	3,646	0.11%
2022/01/17	3	123.67	5	124.10	124.50	-2	3,659	-0.05%
2022/01/14	3	118.83	4	121.00	123.00	-1	3,713	-0.03%
2022/01/13	2.7	118.80	6	119.75	119.50	-3.3	3,747	-0.09%
2022/01/12	6.1	119.44	4	124.25	119.00	2.1	3,707	0.06%
2022/01/11	8.2	126.94	8	125.88	125.50	0.2	3,610	0.01%
2022/01/10	1.2	129.74	1.1	128.97	130.50	0.2	3,587	0.01%
2022/01/07	4.1	130.74	13	130.31	130.50	-8.9	3,580	-0.25%
2022/01/06	0.7	136.01	1.3	136.50	136.00	-0.6	3,506	-0.02%
2022/01/05	1.1	139.49	3	139.83	138.50	-1.9	3,510	-0.05%
2022/01/04	1	144.99	2	144.00	144.50	-1	3,482	-0.03%
2022/01/03	5	144.00	35	143.36	143.50	-30	3,523	-0.85%
2021/12/29	12	140.75	0.1	141.50	142.00	11.9	3,609	0.33%
2021/12/28	5.3	144.00	2.2	143.50	143.00	3.1	3,672	0.08%
2021/12/27	2	141.25	0	0.00	142.50	2	3,682	0.05%
2021/12/24	14.1	141.86	0	0.00	141.50	14.1	3,727	0.38%
2021/12/23	13	140.69	3	139.83	141.00	10	3,746	0.27%
2021/12/22	1	138.50	5	138.30	139.50	-4	3,769	-0.11%
2021/12/21	2	135.52	1	136.00	137.50	1	3,741	0.03%
2021/12/20	6.1	133.84	50	134.20	133.50	-43.9	3,731	-1.18%
2021/12/17	37.2	136.24	20	136.25	137.50	17.2	3,723	0.46%
2021/12/16	2	141.50	2.1	141.51	142.50	-0.1	3,647	0.00%
2021/12/15	3.1	139.20	0	0.00	140.00	3.1	3,687	0.09%
2021/12/14	8	139.94	25	140.30	139.50	-17	3,746	-0.45%
2021/12/10	8	142.69	2	141.75	141.50	6	4,011	0.15%
2021/12/09	10.1	145.02	0	0.00	144.00	10.1	4,040	0.25%
2021/12/08	1	145.50	1	148.00	145.00	0	4,087	0.00%
2021/12/07	0.1	146.00	2.5	146.40	146.00	-2.5	4,097	-0.06%
2021/12/06	1	144.53	0	0.00	144.00	1	4,114	0.02%
2021/12/03	1.1	145.10	1.3	145.50	146.00	-0.3	4,183	-0.01%
2021/12/02	7.1	144.43	1	144.50	146.00	6.1	4,229	0.14%
2021/11/30	1	148.00	3	148.17	147.00	-2	4,382	-0.05%
2021/11/29	6	146.17	0	0.00	147.00	6	4,439	0.14%
2021/11/26	2.4	143.58	2.2	144.32	145.00	0.2	4,498	0.00%
2021/11/25	4	150.13	9	151.78	148.00	-5	4,473	-0.11%
2021/11/24	18	149.33	3	150.33	149.00	15	4,490	0.33%
2021/11/23	15	150.80	0	0.00	151.00	15	4,467	0.34%
2021/11/22	12	156.92	1	156.50	156.00	11	4,482	0.25%
2021/11/19	1.1	157.05	2	157.25	156.00	-0.9	4,636	-0.02%
2021/11/18	4	155.50	3	157.50	156.00	1	4,675	0.02%
2021/11/17	5	156.00	13.1	157.15	157.50	-8.1	4,698	-0.17%
2021/11/16	3	152.67	0	0.00	154.50	3	4,643	0.06%
2021/11/15	10	153.00	0	0.00	151.50	10	4,594	0.22%
2021/11/12	2	153.50	7	152.64	152.50	-5	4,614	-0.11%
2021/11/11	1	150.50	1	151.00	150.00	0	4,616	0.00%
2021/11/10	1	151.50	0	0.00	151.50	1	4,664	0.02%
2021/11/09	12.1	149.00	1	149.00	148.50	11.1	4,682	0.24%
2021/11/08	2	150.00	0	0.00	149.00	2	4,654	0.04%
2021/11/05	1	150.00	4	149.50	152.00	-3	4,661	-0.06%
2021/11/04	4.2	149.31	3.2	150.23	150.00	1	4,693	0.02%
2021/11/03	14	158.79	13	155.85	155.00	1	4,630	0.02%
2021/11/02	7	157.43	5.6	159.08	154.00	1.4	4,621	0.03%
2021/11/01	4.1	160.12	8	160.06	161.00	-4	4,584	-0.09%
2021/10/29	21.6	163.16	34.2	162.11	159.50	-12.6	4,642	-0.27%
2021/10/28	9.1	159.44	10	159.90	158.50	-1	4,492	-0.02%
2021/10/27	61	157.84	39	158.17	161.50	22	4,457	0.49%
2021/10/26	5.5	147.18	3.1	149.06	149.00	2.4	4,249	0.06%
2021/10/25	1.1	138.57	3	139.50	143.00	-2	4,228	-0.05%
2021/10/22	2.3	138.64	0	0.00	140.00	2.3	4,315	0.05%
2021/10/21	2	149.50	4	147.63	143.50	-2	4,357	-0.05%
2021/10/20	3	143.17	0	0.00	143.50	3	4,338	0.07%
2021/10/19	3.1	143.02	1	142.00	143.00	2.1	4,470	0.05%
2021/10/18	0	139.50	1	139.50	139.00	-1	4,745	-0.02%
2021/10/15	1.5	140.00	2	139.50	140.00	-0.5	4,962	-0.01%
2021/10/14	3	136.16	1	135.50	136.00	2	5,063	0.04%
2021/10/13	0	0.00	4	133.63	133.50	-4	5,126	-0.08%
2021/10/12	3.1	136.68	5	136.70	136.50	-1.9	5,191	-0.04%
2021/10/08	4.2	143.46	4	141.63	142.00	0.2	5,281	0.00%
2021/10/07	0	0.00	7	141.50	141.50	-7	5,378	-0.13%
2021/10/06	9	137.99	6	140.17	137.50	3	5,607	0.05%
2021/10/05	4.1	135.86	3	133.83	138.50	1.1	5,874	0.02%
2021/10/04	8.3	135.66	6	133.08	132.00	2.3	6,024	0.04%
2021/10/01	0.1	136.57	2.8	138.14	136.50	-2.7	6,243	-0.04%
2021/09/30	0.1	140.70	1	141.00	143.50	-0.9	6,511	-0.01%
2021/09/29	12.4	139.81	6	140.67	140.50	6.4	6,543	0.10%
2021/09/28	5	147.49	5	145.50	148.00	0	6,625	0.00%
2021/09/27	1	150.00	1	151.50	149.50	0	6,785	0.00%
2021/09/24	2.1	150.28	0	0.00	150.50	2.1	6,839	0.03%
2021/09/23	5.1	150.50	13	150.31	150.00	-8	6,992	-0.11%
2021/09/22	7	150.57	7	152.21	149.50	0	7,012	0.00%
2021/09/17	1	147.50	1	150.00	150.50	0	7,006	0.00%
2021/09/16	3.4	146.30	3.9	146.84	144.50	-0.4	7,056	-0.01%
2021/09/15	7.2	150.16	3	150.00	150.00	4.2	7,098	0.06%
2021/09/14	1.1	159.59	1	158.00	159.50	0.1	7,042	0.00%
2021/09/13	1.1	163.55	1.5	159.53	157.00	-0.4	7,067	0.00%
2021/09/10	0.1	163.50	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	2	165.00	2.1	166.47	165.00	-0.1	7,066	0.00%
2021/09/08	1	165.00	1.6	166.16	164.00	-0.6	7,095	-0.01%
2021/09/07	0.7	171.73	1.2	164.75	165.00	-0.6	7,193	-0.01%
2021/09/06	2.1	170.69	4	172.50	172.00	-1.9	7,207	-0.03%
2021/09/03	16.2	176.97	11.1	175.37	174.00	5.1	7,311	0.07%
2021/09/02	4.3	175.66	10.5	175.08	175.00	-6.2	7,603	-0.08%
2021/09/01	3.3	173.31	7	173.36	175.00	-3.7	7,580	-0.05%
2021/08/31	3	168.33	1	165.50	168.50	2	7,481	0.03%
2021/08/30	5.3	166.92	3.3	169.88	166.00	2.1	7,499	0.03%
2021/08/27	1.1	170.36	4	169.75	170.50	-2.9	7,502	-0.04%
2021/08/26	5	171.30	6.2	168.81	170.50	-1.2	7,514	-0.02%
2021/08/25	11.5	165.74	11	167.91	170.00	0.5	7,537	0.01%
2021/08/24	8.7	160.88	4.2	159.86	162.00	4.4	7,398	0.06%
2021/08/23	1.2	148.59	9.1	154.18	155.00	-7.8	7,405	-0.11%
2021/08/20	2.4	142.39	1	145.50	145.00	1.3	7,416	0.02%
2021/08/19	2	145.50	0.1	145.50	144.50	1.9	7,559	0.03%
2021/08/18	9.1	145.84	2.1	148.07	150.00	6.9	7,845	0.09%
2021/08/17	8	145.25	5	145.00	145.50	3	7,965	0.04%
2021/08/16	1	141.94	3	143.00	147.50	-2	7,970	-0.02%
2021/08/13	12.1	147.51	5	148.20	145.00	7.1	7,943	0.09%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	154.00	0.2	154.00	152.00	0.8	8,010	0.01%
2021/08/10	3.3	156.11	3	155.33	154.00	0.3	8,085	0.00%
2021/08/09	2	159.50	0	0.00	158.50	2	8,142	0.02%
2021/08/06	5.3	163.16	2	162.75	162.50	3.3	8,227	0.04%
2021/08/05	3.2	164.10	0.1	163.00	163.50	3	8,291	0.04%
2021/08/04	4	165.50	1	167.50	165.50	3	8,341	0.04%
2021/08/03	1	161.00	1	163.46	162.00	0	8,289	0.00%
2021/08/02	3	163.83	14.3	163.29	161.50	-11.3	8,306	-0.14%
2021/07/30	9.1	168.31	2.3	167.15	164.00	6.8	8,322	0.08%
2021/07/29	7.1	165.48	7.1	165.58	167.00	-0.1	8,323	0.00%
2021/07/28	10.2	162.95	14.4	163.64	165.00	-4.2	8,391	-0.05%
2021/07/27	7.1	174.51	12.2	169.26	169.50	-5.1	8,463	-0.06%
2021/07/26	3	177.34	6.2	177.69	177.50	-3.2	8,524	-0.04%
2021/07/23	25.3	177.37	11.5	177.09	176.00	13.8	8,542	0.16%
2021/07/22	54.4	188.28	135.8	183.86	183.50	-81.3	8,500	-0.96%	大賣/
2021/07/21	110.5	185.45	12.2	184.65	187.50	98.3	8,323	1.18%	大買/
2021/07/20	2.1	180.39	5.4	174.18	173.50	-3.3	8,132	-0.04%
2021/07/19	1.2	180.66	3.1	181.29	181.00	-1.9	8,090	-0.02%
2021/07/16	5.4	180.14	5.2	178.95	178.00	0.2	8,076	0.00%
2021/07/15	14.2	185.58	7.2	186.86	186.00	7	8,031	0.09%
2021/07/14	10.1	184.30	15.7	186.49	187.00	-5.6	7,974	-0.07%
2021/07/13	56.4	190.36	63	189.38	181.50	-6.5	7,875	-0.08%
2021/07/12	23.2	182.88	27.3	183.23	187.00	-4.2	7,644	-0.05%
2021/07/09	32.3	172.85	24.4	173.59	171.00	7.9	7,354	0.11%
2021/07/08	28.4	170.51	29	170.55	170.00	-0.6	7,228	-0.01%
2021/07/07	36.4	166.58	34.5	164.55	167.50	1.9	7,034	0.03%
2021/07/06	4.3	162.10	0	0.00	160.50	4.3	6,822	0.06%
2021/07/05	22.3	162.74	6.2	163.22	161.50	16.1	6,856	0.24%
2021/07/02	5.7	157.22	18.3	156.93	160.50	-12.6	6,846	-0.18%
2021/07/01	7.1	154.63	3	156.00	150.00	4.1	6,993	0.06%
2021/06/30	13	157.85	11	159.59	155.50	2	6,981	0.03%
2021/06/29	2	156.75	3	156.50	154.00	-1	6,883	-0.01%
2021/06/28	2.1	155.71	3.1	155.84	156.50	-0.9	6,977	-0.01%
2021/06/25	14.1	157.42	17	155.65	155.00	-2.9	6,965	-0.04%
2021/06/24	13	155.62	18	155.78	155.50	-5	6,906	-0.07%
2021/06/23	5.2	151.81	1	152.00	152.00	4.2	6,737	0.06%
2021/06/22	2.1	150.00	5	150.00	148.50	-2.9	6,674	-0.04%
2021/06/21	1	149.50	6	148.42	149.50	-5	6,650	-0.08%
2021/06/18	8	149.69	1	149.00	149.00	7	6,656	0.11%
2021/06/17	2	146.50	4	148.38	151.00	-2	6,696	-0.03%
2021/06/16	12.4	151.27	108.1	148.37	148.50	-95.7	6,684	-1.43%	大賣/
2021/06/15	6.1	150.01	6	150.67	151.00	0.1	6,544	0.00%
2021/06/11	13.1	149.03	10.1	148.18	147.00	3	6,582	0.05%
2021/06/10	127	149.39	25.1	148.21	147.00	101.9	6,566	1.55%	大買/鉅額交易
2021/06/09	3.1	140.99	2	141.75	141.00	1.1	6,218	0.02%
2021/06/07	1	139.50	3.2	138.38	138.50	-2.2	6,302	-0.03%
2021/06/04	0	139.00	0.1	138.50	140.00	-0.1	6,304	0.00%
2021/06/03	2	138.49	5	138.30	137.50	-3	6,390	-0.05%
2021/06/02	3	139.50	3	138.66	136.00	0	6,376	0.00%
2021/06/01	1	142.99	3.1	143.34	143.00	-2.1	6,310	-0.03%
2021/05/28	4	140.00	35.2	140.34	141.50	-31.2	6,278	-0.50%
2021/05/27	28	136.79	7	139.07	138.00	21	6,266	0.34%
2021/05/26	26.1	138.04	31	137.23	135.50	-4.9	6,186	-0.08%
2021/05/25	1	135.00	2	133.00	135.00	-1	5,925	-0.02%
2021/05/24	11	122.18	7	119.21	123.00	4	5,848	0.07%
2021/05/21	2	119.50	2.4	120.54	122.00	-0.4	5,878	-0.01%
2021/05/20	4.2	121.77	1	118.50	117.00	3.2	5,981	0.05%
2021/05/19	13.1	120.07	5	119.20	121.50	8.1	6,021	0.13%
2021/05/18	7.1	120.98	1	119.50	123.00	6.1	6,011	0.10%
2021/05/17	3.5	117.80	5	115.90	117.00	-1.5	6,035	-0.02%
2021/05/14	9.1	117.62	2	118.25	116.00	7.1	6,001	0.12%
2021/05/13	2.1	113.91	3.3	117.56	121.50	-1.2	6,052	-0.02%
2021/05/12	2.9	112.16	5.7	114.35	113.00	-2.8	6,237	-0.05%
2021/05/11	4	121.51	5.1	119.34	119.00	-1.1	6,303	-0.02%
2021/05/10	7.1	133.05	10	130.15	129.50	-2.9	6,376	-0.05%
2021/05/07	7.2	132.95	5.5	133.04	134.50	1.7	6,490	0.03%
2021/05/06	4.4	126.31	2	124.00	124.00	2.4	6,531	0.04%
2021/05/05	6.3	131.19	5	127.90	127.00	1.3	6,646	0.02%
2021/05/04	10.1	130.97	6.4	129.39	129.00	3.7	6,867	0.05%
2021/05/03	16.6	145.24	3.1	146.97	141.50	13.5	7,454	0.18%
2021/04/29	0.4	158.25	1	159.49	156.00	-0.6	7,692	-0.01%
2021/04/28	3	160.17	4	158.50	158.00	-1	7,845	-0.01%
2021/04/27	6	157.17	6.1	157.75	159.00	0	7,982	0.00%
2021/04/26	3.2	152.30	8	152.00	152.00	-4.8	8,109	-0.06%
2021/04/23	4	150.25	2	151.25	152.00	2	8,168	0.02%
2021/04/22	21.2	154.29	2	152.50	148.50	19.2	8,232	0.23%
2021/04/21	0	0.00	2	156.25	156.00	-2	8,435	-0.02%
2021/04/20	1.6	158.08	15	156.67	159.00	-13.4	8,825	-0.15%
2021/04/19	3.5	156.19	3.1	156.55	158.00	0.4	9,012	0.00%
2021/04/16	12	154.38	0.1	157.50	152.50	11.9	9,471	0.13%
2021/04/15	3.5	154.33	1	155.50	156.00	2.5	9,474	0.03%
2021/04/14	3.3	156.35	4.6	152.66	155.00	-1.3	9,509	-0.01%
2021/04/13	4	160.38	5.1	160.53	158.50	-1.1	9,638	-0.01%
2021/04/12	3.1	165.65	11.1	167.40	163.00	-7.9	9,678	-0.08%
2021/04/09	6	166.67	8	168.56	164.00	-2	9,762	-0.02%
2021/04/08	32.3	169.73	33.3	168.89	166.50	-1	9,878	-0.01%
2021/04/07	31	165.92	42.4	165.59	165.50	-11.4	9,876	-0.12%
2021/04/06	4	157.00	6	155.67	157.00	-2	9,798	-0.02%
2021/04/01	17.2	157.70	9	155.06	153.00	8.2	10,358	0.08%
2021/03/31	4.1	155.30	4	152.75	156.00	0.1	10,433	0.00%
2021/03/30	2.1	147.54	2	148.50	149.00	0.1	10,451	0.00%
2021/03/29	1.2	145.84	0	0.00	147.50	1.2	10,529	0.01%
2021/03/26	0.1	145.50	1.1	144.56	145.50	-1	10,544	-0.01%
2021/03/25	1.5	141.35	5.2	140.31	141.00	-3.7	10,589	-0.04%
2021/03/24	1.2	143.27	1	143.99	142.50	0.2	10,613	0.00%
2021/03/23	3.1	142.33	5	142.50	142.50	-1.9	10,681	-0.02%
2021/03/22	9.2	140.75	4.1	141.12	141.00	5.1	10,744	0.05%
2021/03/19	2.1	145.75	2	145.50	144.50	0.1	10,707	0.00%
2021/03/18	3	147.34	3.1	147.53	148.00	-0.1	10,725	0.00%
2021/03/17	5	147.50	11	148.95	146.00	-6	10,821	-0.06%
2021/03/16	8.3	146.78	6.2	147.45	146.50	2.1	10,811	0.02%
2021/03/15	9.1	148.78	3.3	148.39	147.50	5.8	10,953	0.05%
2021/03/12	9.1	152.71	10	153.20	152.00	-0.9	10,983	-0.01%
2021/03/11	7	148.72	7	149.43	150.50	0	11,073	0.00%
2021/03/10	6.1	149.93	1.1	150.45	148.00	5	11,186	0.04%
2021/03/09	8.4	148.24	18.5	145.59	149.50	-10.1	11,559	-0.09%
2021/03/08	5	155.70	11	158.50	152.50	-6	12,197	-0.05%
2021/03/05	4	155.01	5	157.00	156.50	-1	12,262	-0.01%
2021/03/04	6.1	158.81	1.1	158.26	158.00	5	12,337	0.04%
2021/03/03	1.1	159.95	3	159.83	163.00	-1.9	12,440	-0.02%
2021/03/02	4.1	163.10	6	160.67	161.00	-1.9	12,817	-0.01%
2021/02/26	12.6	159.57	5	160.50	159.50	7.6	12,899	0.06%
2021/02/25	6	167.33	7.1	167.30	166.00	-1.1	12,939	-0.01%
2021/02/24	8	169.31	3	170.83	166.50	5	13,244	0.04%
2021/02/23	5.4	168.75	8.2	168.38	167.50	-2.8	13,435	-0.02%
2021/02/22	18.3	170.67	22.2	171.26	171.00	-3.9	13,582	-0.03%
2021/02/19	1.1	167.55	4	164.63	167.00	-2.9	13,916	-0.02%
2021/02/18	11.1	163.55	12	162.92	164.50	-1	14,899	-0.01%
2021/02/17	16.2	162.58	15	164.00	164.50	1.2	15,466	0.01%
2021/02/05	7.1	156.89	1	159.50	156.00	6.1	15,559	0.04%
2021/02/04	5.1	157.62	4	157.88	159.50	1.1	15,583	0.01%
2021/02/03	15.1	170.24	14	169.82	163.00	1.1	15,439	0.01%
2021/02/02	10.1	160.30	9	161.00	168.00	1.1	15,199	0.01%
2021/02/01	11	154.09	11	152.59	155.50	0	15,066	0.00%
2021/01/29	5	161.00	6	160.08	155.00	-1	14,987	-0.01%
2021/01/28	3.2	161.08	1.2	161.71	160.00	2	14,856	0.01%
2021/01/27	8.1	166.50	7.1	166.80	166.50	1	14,893	0.01%
2021/01/26	38.3	169.05	37	165.42	163.00	1.2	14,728	0.01%
2021/01/25	120.1	171.23	115	170.91	167.00	5.1	14,401	0.04%	大買/大賣/
2021/01/22	15.2	159.59	23.1	162.47	166.00	-8	13,660	-0.06%
2021/01/21	27.1	151.37	26	151.77	151.00	1.1	13,328	0.01%
2021/01/20	31	147.69	30	147.43	146.50	1	13,151	0.01%
2021/01/19	25	148.50	29.3	148.96	150.00	-4.3	12,974	-0.03%
2021/01/18	3.1	141.69	7	141.57	142.50	-3.9	12,790	-0.03%
2021/01/15	16	145.35	63	145.66	142.50	-47	12,768	-0.37%
2021/01/14	23	150.50	23	147.70	146.00	0	12,692	0.00%
2021/01/13	14.5	149.40	20	148.60	149.00	-5.5	12,473	-0.04%
2021/01/12	30	145.22	61.6	141.34	140.00	-31.6	12,074	-0.26%
2021/01/11	73.1	144.10	32.5	141.64	144.50	40.6	11,881	0.34%
2021/01/08	0.1	133.00	7	133.00	134.00	-6.9	11,457	-0.06%
2021/01/07	7.2	133.10	4	133.50	132.50	3.2	11,486	0.03%
2021/01/06	16.2	138.60	15	135.70	133.50	1.2	11,728	0.01%
2021/01/05	28	138.04	7	138.29	138.50	21	11,645	0.18%
2021/01/04	23.3	137.18	16	136.84	138.50	7.3	11,776	0.06%
2020/12/31	48	141.34	45	136.82	135.00	3	11,690	0.03%
2020/12/30	33	138.08	26	138.06	137.00	7	11,732	0.06%
2020/12/29	48	137.59	46	136.34	136.50	2	11,841	0.02%
2020/12/28	80.2	136.90	80	137.81	138.00	0.2	11,835	0.00%
2020/12/25	8	129.50	12	130.33	131.00	-4	11,339	-0.04%
2020/12/24	18	129.11	15	128.03	127.00	3	11,406	0.03%
2020/12/23	1	125.00	5	126.10	128.00	-4	11,591	-0.03%
2020/12/22	13	126.23	4	125.75	122.00	9	11,699	0.08%
2020/12/21	6.2	123.32	5.1	123.34	126.00	1.1	11,830	0.01%
2020/12/18	24.1	126.31	24	123.63	123.00	0.1	11,962	0.00%
2020/12/17	23	124.15	22	125.05	125.50	1	12,014	0.01%
2020/12/16	5	125.00	7	123.64	123.50	-2	12,000	-0.02%
2020/12/15	5	119.10	4	120.38	119.00	1	12,041	0.01%
2020/12/14	1	121.00	7.1	121.93	121.00	-6.1	12,254	-0.05%
2020/12/11	9	121.83	42	122.50	121.50	-33	12,564	-0.26%
2020/12/10	2	125.50	1	126.00	125.00	1	12,969	0.01%
2020/12/09	28.4	129.22	6.1	128.93	128.50	22.3	13,476	0.17%
2020/12/08	1	122.00	2	123.50	124.50	-1	13,588	-0.01%
2020/12/07	4.1	123.62	2	123.00	123.00	2.1	13,556	0.02%
2020/12/04	6	128.42	59	127.55	129.00	-53	13,392	-0.40%
2020/12/03	71	132.72	68	129.63	128.00	3	13,218	0.02%
2020/12/02	124	130.66	93.1	130.16	131.00	31	12,834	0.24%	大買/
2020/12/01	7	121.57	10.1	121.79	123.50	-3.1	12,089	-0.03%
2020/11/30	16	123.03	11	124.00	121.50	5	12,080	0.04%
2020/11/27	47	123.22	20	123.00	122.00	27	11,996	0.23%
2020/11/26	18.1	124.47	42	123.42	124.50	-23.9	11,870	-0.20%
2020/11/25	18	118.97	10	117.80	117.00	8	11,431	0.07%
2020/11/24	14	120.32	56.4	121.38	120.50	-42.4	11,304	-0.38%
2020/11/23	22	124.23	9.1	125.17	122.00	13	11,216	0.12%
2020/11/20	11.1	121.88	60	121.68	126.00	-48.9	10,951	-0.45%
2020/11/19	14.3	122.20	11	122.00	121.00	3.3	10,676	0.03%
2020/11/18	77	120.64	105	120.42	121.50	-28	10,487	-0.27%	大賣/
2020/11/17	203.1	122.66	112	120.36	118.50	91	10,075	0.90%	大買/大賣/
2020/11/16	49	116.80	85.3	118.39	119.00	-36.3	9,131	-0.40%
2020/11/13	18	106.50	26	106.73	108.50	-8	8,563	-0.09%
2020/11/12	10	103.25	13	104.54	104.50	-3	8,433	-0.04%
2020/11/11	0	102.50	0	0.00	102.50	0	8,359	0.00%
2020/11/10	3	101.50	3	103.33	100.50	0	8,369	0.00%
2020/11/09	7	103.64	25	104.20	104.00	-18	8,364	-0.22%
2020/11/06	1	104.50	4	103.13	103.00	-3	8,358	-0.04%
2020/11/05	0	103.50	0	0.00	103.00	0	8,347	0.00%
2020/11/04	10	103.70	6	104.42	102.50	4	8,368	0.05%
2020/11/03	6	101.00	3	101.00	100.50	3	8,487	0.04%
2020/11/02	2	97.90	0	0.00	99.50	2	8,522	0.02%
2020/10/30	1	100.00	0	0.00	98.50	1	8,509	0.01%
2020/10/29	5	100.50	1	99.30	100.50	4	8,513	0.05%
2020/10/28	11	102.50	2	104.00	102.00	9	8,516	0.11%
2020/10/27	5	103.40	6	104.00	104.50	-1	8,513	-0.01%
2020/10/26	8	102.56	0	0.00	102.00	8	8,498	0.09%
2020/10/23	0	0.00	10	103.75	104.00	-10	8,564	-0.12%
2020/10/22	4	101.88	5	100.60	101.00	-1	8,547	-0.01%
2020/10/21	3	103.83	10	104.05	102.50	-7	8,582	-0.08%
2020/10/20	2	103.25	7	103.36	102.50	-5	8,585	-0.06%
2020/10/19	10	102.25	13	102.92	103.00	-3	8,628	-0.03%
2020/10/16	11	102.91	3	103.67	101.00	8	8,639	0.09%
2020/10/15	4	103.75	1	103.50	103.50	3	8,629	0.03%
2020/10/14	17	107.79	11	108.00	105.00	6	8,754	0.07%
2020/10/13	7	104.79	3	105.67	106.00	4	8,527	0.05%
2020/10/12	12	104.96	21	105.48	106.00	-9	8,498	-0.11%
2020/10/08	20	101.23	36	102.56	101.00	-16	8,424	-0.19%
2020/10/07	52	103.04	4	105.13	102.50	48	8,470	0.57%
2020/10/06	15	104.60	32	104.63	104.50	-17	8,478	-0.20%
2020/10/05	7	102.71	3	102.33	103.50	4	8,798	0.05%
2020/09/30	6	100.22	6	100.50	101.50	0	9,160	0.00%
2020/09/29	14	100.84	17	100.18	101.00	-3	9,258	-0.03%
2020/09/28	44	101.16	62	100.52	102.00	-18	9,259	-0.19%
2020/09/25	15	97.25	22	96.79	94.60	-7	9,281	-0.08%
2020/09/24	53	98.50	20.1	98.87	97.10	33	9,450	0.35%
2020/09/23	9	99.67	10	100.33	102.00	-1	9,534	-0.01%
2020/09/22	8	96.96	51	96.75	98.00	-43	9,348	-0.46%
2020/09/21	14	99.09	70	98.68	97.40	-56	9,295	-0.60%
2020/09/18	29	98.92	107.1	99.01	98.60	-78.1	9,229	-0.85%	大賣/
2020/09/17	29	100.84	111	101.12	100.00	-82	9,114	-0.90%	大賣/
2020/09/16	20	101.25	13	100.46	100.00	7	8,922	0.08%
2020/09/15	104	100.16	71	99.78	102.00	33	8,637	0.38%	大買/
2020/09/14	155	99.19	50	99.43	96.70	105	8,137	1.29%	大買/鉅額交易
2020/09/11	168	93.39	60	92.73	95.30	108	7,562	1.43%	大買/鉅額交易
2020/09/10	4	89.35	0	0.00	89.20	4	7,233	0.06%
2020/09/09	4	87.38	0	0.00	89.00	4	7,201	0.06%
2020/09/08	3	87.37	0	0.00	88.20	3	7,241	0.04%
2020/09/07	3	88.57	2	89.00	87.40	1	7,315	0.01%
2020/09/04	3	85.73	5	86.56	87.40	-2	7,363	-0.03%
2020/09/03	5	89.18	2	89.25	88.00	3	7,371	0.04%
2020/09/02	5	86.22	5	87.30	87.30	0	7,348	0.00%
2020/09/01	18	85.37	9	85.34	85.10	9	7,370	0.12%
2020/08/31	18	87.44	19	86.32	86.30	-1	7,492	-0.01%
2020/08/28	0	0.00	1	87.00	87.20	-1	7,879	-0.01%
2020/08/27	0	0.00	4	87.68	88.10	-4	7,968	-0.05%
2020/08/26	5	88.02	15	89.15	89.50	-10	8,010	-0.12%
2020/08/25	0	0.00	2	85.00	85.00	-2	7,989	-0.03%
2020/08/24	4	83.40	4	84.38	85.00	0	8,016	0.00%
2020/08/21	4	83.25	1	84.70	84.50	3	8,076	0.04%
2020/08/20	32	80.33	33	80.72	81.50	-1	8,083	-0.01%
2020/08/19	8	87.36	9	88.04	86.20	-1	8,041	-0.01%
2020/08/18	5	89.56	43	89.31	88.80	-38	8,071	-0.47%
2020/08/17	1	92.30	0	0.00	91.70	1	8,058	0.01%
2020/08/14	3	91.47	4	92.70	92.60	-1	8,104	-0.01%
2020/08/13	26	92.56	21	91.91	91.60	5	8,157	0.06%
2020/08/12	3	94.20	0	0.00	93.10	3	8,303	0.04%
2020/08/11	27	95.43	10	96.70	94.60	17	8,348	0.20%
2020/08/10	12	97.96	3	98.40	96.10	9	8,378	0.11%
2020/08/07	29	100.29	17	100.13	98.50	12	8,401	0.14%
2020/08/05	12	97.10	21	97.57	97.50	-9	8,329	-0.11%
2020/08/04	11	96.25	12	96.61	96.60	-1	8,709	-0.01%
2020/08/03	21	97.04	18	96.42	96.10	3	9,128	0.03%
2020/07/31	12	95.94	5	96.08	97.20	7	9,216	0.08%
2020/07/30	9	94.01	5	94.46	94.50	4	9,312	0.04%
2020/07/29	9	92.16	14	92.89	93.80	-5	9,369	-0.05%
2020/07/28	37	95.36	41	93.92	91.90	-4	9,396	-0.04%
2020/07/27	4	96.35	3	96.00	95.90	1	9,428	0.01%
2020/07/24	4	96.85	3	97.97	96.10	1	9,679	0.01%
2020/07/23	3	98.67	1	99.00	98.60	2	9,680	0.02%
2020/07/22	5	98.72	8	98.68	99.10	-3	9,783	-0.03%
2020/07/21	4	97.20	0	0.00	97.70	4	9,763	0.04%
2020/07/20	3	95.27	6	95.88	95.40	-3	9,771	-0.03%
2020/07/17	17	98.71	6	98.45	97.20	11	9,794	0.11%
2020/07/16	7	96.97	2	97.20	96.30	5	9,711	0.05%
2020/07/15	8	97.46	5	97.44	96.00	3	9,738	0.03%
2020/07/14	33	98.56	48	97.91	97.70	-15	9,932	-0.15%
2020/07/13	5	102.10	4	101.63	102.00	1	9,837	0.01%
2020/07/10	25	101.60	105	101.63	101.00	-80	9,772	-0.82%	大賣/
2020/07/09	118.4	109.21	66	109.53	107.00	52.4	9,605	0.55%	大買/
2020/07/08	86.4	108.03	34	107.34	110.50	52.4	9,125	0.57%
2020/07/07	3	99.47	35	101.80	101.00	-32	8,593	-0.37%
2020/07/06	6	100.50	4	100.75	101.00	2	8,494	0.02%
2020/07/03	26	101.47	11	100.56	98.20	15	8,424	0.18%
2020/07/02	38	99.19	28	98.96	99.10	10	8,282	0.12%
2020/07/01	49	92.41	95	93.24	95.60	-46	7,965	-0.58%
2020/06/30	0	0.00	2	90.20	90.50	-2	7,750	-0.03%
2020/06/29	51	90.36	0	0.00	90.60	51	7,847	0.65%
2020/06/24	0	0.00	14	92.39	91.90	-14	7,896	-0.18%
2020/06/23	6	92.98	10	92.26	92.20	-4	8,098	-0.05%
2020/06/22	1	94.70	2	94.25	93.40	-1	8,226	-0.01%
2020/06/19	19	93.92	1	93.90	93.40	18	8,300	0.22%
2020/06/18	8	92.95	9.3	93.37	93.10	-1.3	8,361	-0.02%
2020/06/17	24	92.96	27	92.69	93.00	-3	8,467	-0.04%
2020/06/16	40	92.93	28	92.27	93.30	12	8,585	0.14%
2020/06/15	17	91.11	15	91.80	89.90	2	8,755	0.02%
2020/06/12	20	90.58	22	89.00	91.40	-2	8,897	-0.02%
2020/06/11	18	93.64	24	91.00	90.10	-6	9,037	-0.07%
2020/06/10	7	94.39	8	94.68	94.50	-1	9,128	-0.01%
2020/06/09	1	93.10	1	92.80	93.70	0	9,272	0.00%
2020/06/08	13	93.38	16	94.38	93.00	-3	9,412	-0.03%
2020/06/05	0	0.00	2	93.90	94.00	-2	9,435	-0.02%
2020/06/04	4	94.43	7	94.69	93.50	-3	9,492	-0.03%
2020/06/03	43	95.12	31	95.55	93.70	12	9,494	0.13%
2020/06/02	2	92.90	0	0.00	91.10	2	9,284	0.02%
2020/06/01	5	91.40	5	91.74	91.90	0	9,379	0.00%
2020/05/29	42	90.68	32	88.24	90.80	10	9,702	0.10%
2020/05/28	13	88.97	21	88.30	87.80	-8	9,720	-0.08%
2020/05/27	47	89.24	64	89.34	88.80	-17	9,788	-0.17%
2020/05/26	33	89.03	10	88.72	88.50	23	9,806	0.23%
2020/05/25	95	88.06	93	87.67	88.80	2	9,789	0.02%
2020/05/22	43	85.82	45.2	86.33	85.90	-2.2	9,781	-0.02%
2020/05/21	15	87.59	18	87.11	88.80	-3	9,752	-0.03%
2020/05/20	36	85.34	35	85.76	85.30	1	9,695	0.01%
2020/05/19	31	86.39	32	86.45	86.70	-1	9,667	-0.01%
2020/05/18	95	86.77	88	86.93	85.80	7	9,616	0.07%
2020/05/15	37	91.34	25	92.24	91.10	12	9,483	0.13%
2020/05/14	26	93.25	34	93.81	92.30	-8	9,493	-0.08%
2020/05/13	47	93.96	40	94.51	95.30	7	9,489	0.07%
2020/05/12	48	93.91	46	94.92	93.40	2	9,548	0.02%
2020/05/11	70.9	98.40	74.1	99.21	97.50	-3.1	9,540	-0.03%
2020/05/08	28	94.45	31	95.10	96.10	-3	9,189	-0.03%
2020/05/07	21	91.40	42	91.00	91.40	-21	8,821	-0.24%
2020/05/06	30	89.85	19	89.36	89.00	11	8,781	0.13%
2020/05/05	8	89.18	8	89.73	88.50	0	8,759	0.00%
2020/05/04	5	88.76	11	88.65	88.50	-6	9,065	-0.07%
2020/04/30	29	91.53	20	92.28	90.60	9	9,148	0.10%
2020/04/29	74	93.07	77	91.98	91.50	-3	9,139	-0.03%
2020/04/28	19	89.26	30	89.62	89.80	-11	8,958	-0.12%
2020/04/27	35	89.03	32	88.74	88.70	3	9,014	0.03%
2020/04/24	78	87.49	75	87.35	87.60	3	8,918	0.03%
2020/04/23	103	87.48	94	87.46	87.00	9	8,920	0.10%	大買/
2020/04/22	117	86.64	120	86.30	87.50	-3	8,959	-0.03%	大買/大賣/
2020/04/21	71	87.91	66	87.23	86.10	5	8,978	0.06%
2020/04/20	87	87.67	89.1	87.44	87.90	-2.1	9,018	-0.02%
2020/04/17	123	90.88	132	90.37	88.10	-9	8,971	-0.10%	大買/大賣/
2020/04/16	85	87.57	84	87.11	87.80	1	8,827	0.01%
2020/04/15	43	87.82	37	87.90	87.80	6	8,853	0.07%
2020/04/14	139	87.81	135	86.44	88.00	4	9,047	0.04%	大買/大賣/
2020/04/13	236	85.13	234	84.87	85.30	2	9,083	0.02%	大買/大賣/
2020/04/10	26	86.60	23	86.65	86.20	3	9,123	0.03%
2020/04/09	7	87.64	46	89.47	86.50	-39	9,195	-0.42%
2020/04/08	20	89.91	6	90.55	89.60	14	9,340	0.15%
2020/04/07	35	87.01	1	88.50	87.30	34	9,232	0.37%
2020/04/06	1	81.30	2	81.25	81.20	-1	9,085	-0.01%
2020/04/01	77	79.24	77	78.24	79.50	0	9,076	0.00%
2020/03/31	140	78.14	141	78.96	77.90	-1	9,050	-0.01%	大買/大賣/
2020/03/30	92	78.14	89	75.08	78.40	3	9,000	0.03%
2020/03/27	1	77.50	6	77.73	75.70	-5	8,991	-0.06%
2020/03/26	65	75.59	63	73.46	75.70	2	8,840	0.02%
2020/03/25	10	74.73	22	75.33	75.70	-12	8,754	-0.14%
2020/03/24	39	68.55	30	68.02	69.80	9	8,674	0.10%
2020/03/23	62	63.38	59.6	61.18	63.80	2.4	8,641	0.03%
2020/03/20	15	61.29	19	61.64	63.30	-4	8,804	-0.05%
2020/03/19	72	59.66	46	61.51	57.60	26	8,700	0.30%
2020/03/18	58	70.95	75	70.25	64.00	-17	8,591	-0.20%
2020/03/17	47	72.93	49.1	74.34	70.50	-2.1	8,513	-0.02%
2020/03/16	77	80.93	81	81.73	75.60	-4	8,509	-0.05%
2020/03/13	31	79.68	30	80.62	83.50	1	8,405	0.01%
2020/03/12	115	87.32	123	87.24	87.70	-8	8,233	-0.10%	大買/大賣/
2020/03/11	109	94.08	105	95.70	92.40	4	8,168	0.05%	大買/大賣/
2020/03/10	55	95.05	55	92.06	95.90	0	8,272	0.00%
2020/03/09	97	94.27	101	94.59	92.40	-4	8,457	-0.05%	大賣/
2020/03/06	64	99.15	75	99.56	98.60	-11	8,419	-0.13%
2020/03/05	52	99.65	68	99.54	99.60	-16	8,434	-0.19%
2020/03/04	45	97.90	39	98.88	96.80	6	8,409	0.07%
2020/03/03	95	96.80	93	95.73	95.70	2	8,435	0.02%
2020/03/02	82	94.33	92.2	91.22	94.40	-10.2	8,804	-0.12%
2020/02/27	53	92.91	54	93.96	90.00	-1	9,012	-0.01%
2020/02/26	43	96.44	43	97.39	96.00	0	8,934	0.00%
2020/02/25	43	97.58	62	93.04	97.80	-19	8,892	-0.21%
2020/02/24	51	95.68	32	95.96	95.00	19	8,833	0.22%
2020/02/21	44	97.77	48	97.34	97.80	-4	8,794	-0.05%
2020/02/20	23	97.70	24	97.97	97.60	-1	8,782	-0.01%
2020/02/19	28	97.63	27	97.80	97.70	1	8,733	0.01%
2020/02/18	13	97.75	18	97.42	96.50	-5	8,702	-0.06%
2020/02/17	74	97.21	70	98.50	97.20	4	8,639	0.05%
2020/02/14	31	99.94	34	100.20	99.90	-3	8,553	-0.04%
2020/02/13	291	103.39	256	102.39	100.00	35	8,543	0.41%	大買/大賣/
2020/02/12	31	101.47	75	102.56	101.00	-44	8,589	-0.51%
2020/02/11	25	98.98	8	99.11	99.70	17	8,629	0.20%
2020/02/10	3	97.77	12	95.52	95.40	-9	8,773	-0.10%
2020/02/07	20	99.42	32	98.03	97.00	-12	9,047	-0.13%
2020/02/06	88	100.33	78	98.75	100.50	10	9,113	0.11%
2020/02/05	111	99.36	81	99.51	97.80	30	9,034	0.33%	大買/
2020/02/04	6	96.33	5	96.56	96.40	1	8,705	0.01%
2020/02/03	26	92.16	24	87.67	94.90	2	8,610	0.02%
2020/01/31	52	89.40	36	89.14	91.20	16	8,511	0.19%
2020/01/30	74	90.91	76	91.94	87.30	-2	8,531	-0.02%
2020/01/20	1	96.40	2	96.90	96.90	-1	8,456	-0.01%
2020/01/17	0	0.00	5	95.16	94.50	-5	8,431	-0.06%
2020/01/16	91	95.25	101	94.42	95.30	-10	8,427	-0.12%	大賣/
2020/01/15	11	96.47	8	96.18	95.80	3	8,401	0.04%
2020/01/14	21	93.94	26	94.36	95.20	-5	8,835	-0.06%
2020/01/13	25	90.59	23	90.56	90.70	2	9,053	0.02%
2020/01/10	18	89.15	70	89.01	89.30	-52	9,268	-0.56%
2020/01/09	23	90.97	26	91.76	91.80	-3	9,510	-0.03%
2020/01/08	61	93.44	112	93.06	90.20	-51	10,031	-0.51%	大賣/
2020/01/07	46	98.39	42	99.15	97.60	4	10,026	0.04%
2020/01/06	8	100.56	2	102.25	100.00	6	10,400	0.06%
2020/01/03	10	104.00	16	102.16	101.50	-6	10,881	-0.06%
2020/01/02	45	103.90	15	104.40	105.00	30	11,064	0.27%
2019/12/31	43	99.50	42	99.61	99.50	1	10,948	0.01%
2019/12/30	5	100.00	2	99.55	99.00	3	11,076	0.03%
2019/12/27	2	101.75	2	102.75	101.50	0	11,597	0.00%
2019/12/26	22	100.11	10	100.50	100.00	12	11,658	0.10%
2019/12/25	51	100.86	43	98.91	100.00	8	11,688	0.07%
2019/12/24	3	98.80	0	0.00	98.30	3	11,747	0.03%
2019/12/23	19	101.33	7	99.94	99.90	12	11,804	0.10%
2019/12/20	14	104.68	8	104.19	103.50	6	11,897	0.05%
2019/12/19	7	106.14	192	104.52	105.50	-185	12,162	-1.52%	大賣/鉅額交易
2019/12/18	14	108.64	18	106.94	106.00	-4	12,220	-0.03%
2019/12/17	198	109.89	22	109.68	109.50	176	12,325	1.43%	大買/鉅額交易
2019/12/16	1	104.00	11	104.95	104.50	-10	12,218	-0.08%
2019/12/13	20	105.63	15	105.30	104.50	5	12,755	0.04%
2019/12/12	29	104.97	11	105.00	104.50	18	13,105	0.14%
2019/12/11	21	104.36	15	105.17	104.00	6	13,238	0.05%
2019/12/10	13	101.88	16	102.31	102.00	-3	13,436	-0.02%
2019/12/09	10	105.50	17	104.68	103.50	-7	13,574	-0.05%
2019/12/06	2	105.25	3	105.17	105.50	-1	13,831	-0.01%
2019/12/05	43	105.79	26	105.90	104.00	17	14,405	0.12%
2019/12/04	61	111.49	37	109.28	107.50	24	14,663	0.16%
2019/12/03	29	108.07	28	106.88	108.50	1	14,865	0.01%
2019/12/02	151	107.03	211	106.55	106.00	-60	15,401	-0.39%	大買/大賣/
2019/11/29	124	111.72	103	112.48	111.50	21	15,404	0.14%	大買/大賣/
2019/11/28	173	114.26	188	112.97	112.00	-15	15,298	-0.10%	大買/大賣/
2019/11/27	100	110.67	60	111.65	111.00	40	14,921	0.27%
2019/11/26	76	104.45	57	107.61	108.50	19	14,529	0.13%
2019/11/22	0	0.00	1	96.40	97.40	-1	14,415	-0.01%
2019/11/21	0	0.00	6	92.50	94.20	-6	14,551	-0.04%
2019/11/20	0	0.00	4	94.50	94.20	-4	14,664	-0.03%
2019/11/19	0	0.00	1	97.60	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	2	102.50	101.00	-2	14,718	-0.01%
2019/11/14	0	0.00	3	100.47	101.00	-3	14,868	-0.02%
2019/11/12	0	0.00	5	97.00	98.10	-5	15,137	-0.03%
2019/11/11	10	105.40	9	104.33	103.00	1	15,473	0.01%
2019/11/08	24	109.92	144	110.03	108.50	-120	15,364	-0.78%	大賣/鉅額交易
2019/11/07	37	112.26	27	112.57	109.50	10	15,210	0.07%
2019/11/06	29	118.10	28	117.68	115.00	1	15,132	0.01%
2019/11/05	8	118.31	18	120.53	124.00	-10	14,872	-0.07%
2019/11/04	4	115.50	2	114.50	115.00	2	14,941	0.01%
2019/11/01	36	109.76	61	110.37	114.50	-25	15,078	-0.17%
2019/10/31	12	110.83	82	108.20	108.50	-70	15,118	-0.46%
2019/10/30	16	109.25	36	108.40	112.00	-20	15,199	-0.13%
2019/10/29	18	110.56	81	108.62	109.50	-63	15,252	-0.41%
2019/10/28	2	115.75	31	116.65	116.50	-29	15,252	-0.19%
2019/10/25	2	114.50	0	0.00	113.50	2	15,235	0.01%
2019/10/23	1	115.00	0	0.00	115.00	1	15,372	0.01%
2019/10/22	75	118.61	81	118.31	119.00	-6	15,430	-0.04%
2019/10/21	23	109.70	23	110.11	113.00	0	15,094	0.00%
2019/10/18	53	109.44	51	108.85	108.00	2	15,045	0.01%
2019/10/17	62	107.06	108	103.94	110.00	-46	15,039	-0.31%	大賣/
2019/10/16	74	107.15	84	105.63	100.50	-10	14,737	-0.07%
2019/10/15	6	106.00	26	106.92	106.00	-20	14,272	-0.14%
2019/10/14	39	107.53	39	108.50	107.50	0	14,100	0.00%
2019/10/09	32	93.56	42	96.71	100.50	-10	13,740	-0.07%
2019/10/08	27	90.13	53	90.72	91.40	-26	13,266	-0.20%
2019/10/07	10	88.71	19	88.07	88.70	-9	13,351	-0.07%
2019/10/04	14	88.76	45	87.84	87.60	-31	13,312	-0.23%
2019/10/03	163	88.76	71	89.20	88.30	92	13,326	0.69%	大買/
2019/10/02	89	84.89	9	85.66	85.80	80	12,862	0.62%
2019/10/01	10	84.00	11	83.98	84.70	-1	12,819	-0.01%
2019/09/27	24	82.90	9	82.80	83.90	15	12,934	0.12%
2019/09/26	2	85.00	7	83.71	84.40	-5	12,980	-0.04%
2019/09/25	106	83.46	10	83.10	83.90	96	12,975	0.74%	大買/
2019/09/24	36	84.80	21	84.85	82.60	15	13,061	0.11%
2019/09/23	48	87.56	28	87.53	87.50	20	12,912	0.15%
2019/09/20	34	87.50	43	86.43	87.30	-9	13,227	-0.07%
2019/09/19	33	86.64	17	86.25	86.60	16	13,442	0.12%
2019/09/18	48	87.68	40	86.86	86.00	8	13,397	0.06%
2019/09/17	60	86.26	38	85.27	85.40	22	12,890	0.17%
2019/09/16	7	82.96	8	82.71	84.00	-1	12,510	-0.01%
2019/09/12	113	82.70	50	83.00	82.00	63	12,372	0.51%	大買/
2019/09/11	15	81.69	4	82.00	80.50	11	12,101	0.09%
2019/09/10	10	81.09	9	80.48	81.20	1	11,925	0.01%
2019/09/09	152	80.87	79	81.36	83.00	73	11,628	0.63%	大買/
2019/09/06	21	78.49	24	78.45	78.00	-3	10,977	-0.03%
2019/09/05	68	76.75	11	77.05	76.20	57	10,564	0.54%
2019/09/04	36	74.41	91	74.50	77.10	-55	10,169	-0.54%
2019/09/03	26	69.83	15	69.97	70.10	11	9,589	0.11%
2019/09/02	12	67.18	17	68.43	68.70	-5	9,455	-0.05%
2019/08/30	2	67.75	2	68.30	67.00	0	9,453	0.00%
2019/08/29	0	0.00	3	66.57	67.50	-3	9,601	-0.03%
2019/08/28	4	64.48	12	65.93	65.90	-8	9,688	-0.08%
2019/08/27	0	0.00	28	65.92	66.00	-28	9,756	-0.29%
2019/08/26	10	66.55	20	67.15	66.00	-10	9,649	-0.10%
2019/08/23	46	69.42	2	69.45	69.50	44	9,512	0.46%
2019/08/22	7	71.99	0	0.00	71.50	7	9,384	0.07%
2019/08/21	1	71.20	2	71.30	71.40	-1	9,339	-0.01%
2019/08/20	9	72.11	1	72.30	70.50	8	9,302	0.09%
2019/08/19	2	70.95	0	0.00	70.80	2	9,206	0.02%
2019/08/16	2	71.40	21	71.17	70.10	-19	9,176	-0.21%
2019/08/15	5	73.26	16	72.42	71.20	-11	9,143	-0.12%
2019/08/14	27	75.56	16	75.06	74.20	11	9,003	0.12%
2019/08/13	3	71.53	2	71.55	71.30	1	8,675	0.01%
2019/08/12	1	72.20	4	71.83	71.10	-3	8,647	-0.03%
2019/08/08	35	70.89	2	71.50	71.40	33	8,592	0.38%
2019/08/07	2	69.45	1	69.70	69.90	1	8,444	0.01%
2019/08/06	4	66.80	9	66.13	69.20	-5	8,398	-0.06%
2019/08/05	7	68.94	20	69.30	66.80	-13	8,224	-0.16%
2019/08/02	5	71.04	0	0.00	72.70	5	8,045	0.06%
2019/08/01	23	72.53	11	70.88	73.50	12	7,985	0.15%
2019/07/31	6	71.68	5	70.70	71.00	1	7,850	0.01%
2019/07/30	8	70.81	20	71.10	71.70	-12	7,746	-0.15%
2019/07/29	0	0.00	3	73.50	73.80	-3	7,627	-0.04%
2019/07/26	5	73.84	2	73.10	74.30	3	7,588	0.04%
2019/07/25	25	73.58	27	73.27	74.60	-2	7,550	-0.03%
2019/07/24	9	73.58	2	73.45	72.80	7	7,436	0.09%
2019/07/23	60	75.70	21	73.00	72.80	39	7,315	0.53%
2019/07/22	25	74.21	27	73.53	74.00	-2	7,166	-0.03%
2019/07/19	6	71.38	14	71.56	72.40	-8	6,836	-0.12%
2019/07/18	6	68.17	7	68.50	68.90	-1	6,579	-0.02%
2019/07/17	8	70.00	15	69.41	69.00	-7	6,507	-0.11%
2019/07/16	3	69.13	5	70.00	68.50	-2	6,374	-0.03%
2019/07/15	7	71.01	8	71.70	69.80	-1	6,340	-0.02%
2019/07/12	25	72.59	18	71.76	72.00	7	6,566	0.11%
2019/07/11	48	72.83	71	72.15	72.50	-23	6,451	-0.36%
2019/07/10	6	67.63	4	68.03	68.40	2	6,067	0.03%
2019/07/09	11	67.31	17	67.79	67.50	-6	5,994	-0.10%
2019/07/08	10	66.90	2	66.30	66.40	8	5,837	0.14%
2019/07/05	0	0.00	16	64.17	65.10	-16	5,746	-0.28%
2019/07/04	20	65.62	20	64.20	64.00	0	5,678	0.00%
2019/07/03	18	65.72	6	66.17	65.00	12	5,522	0.22%
2019/07/02	2	65.00	3	65.33	66.00	-1	5,438	-0.02%
2019/07/01	6	66.02	8	65.48	65.60	-2	5,352	-0.04%
2019/06/28	7	64.41	19	64.49	64.50	-12	5,160	-0.23%
2019/06/27	18	62.77	22	63.36	65.00	-4	5,060	-0.08%
2019/06/26	19	60.45	27	60.57	60.20	-8	4,783	-0.17%
2019/06/25	12	57.04	23	57.27	57.10	-11	4,876	-0.23%
2019/06/24	2	57.00	12	57.19	57.40	-10	5,093	-0.20%
2019/06/21	11	57.38	6	56.63	56.10	5	5,048	0.10%
2019/06/20	14	56.17	2	55.95	56.60	12	4,983	0.24%
2019/06/19	2	54.65	3	54.93	55.10	-1	5,046	-0.02%
2019/06/17	10	52.50	0	0.00	52.80	10	4,964	0.20%
2019/06/13	0	0.00	10	51.90	53.00	-10	5,187	-0.19%
2019/06/12	2	52.70	1	52.20	52.10	1	5,480	0.02%
2019/06/11	0	0.00	1	51.80	52.10	-1	5,405	-0.02%
2019/06/10	20	52.10	10	51.15	51.50	10	5,338	0.19%
2019/06/06	0	0.00	1	50.40	50.80	-1	5,275	-0.02%
2019/06/05	26	50.35	8	50.12	49.95	18	5,209	0.35%
2019/06/04	8	48.51	5	48.55	48.55	3	5,016	0.06%
2019/06/03	1	47.85	2	47.63	48.15	-1	4,902	-0.02%
2019/05/31	1	43.35	1	43.30	43.80	0	4,754	0.00%
2019/05/22	0	0.00	2	43.25	41.80	-2	4,936	-0.04%
2019/05/21	3	40.97	4	40.79	42.20	-1	5,003	-0.02%
2019/05/14	0	0.00	1	46.65	46.70	-1	5,442	-0.02%
2019/05/10	2	51.50	5	51.50	51.00	-3	5,558	-0.05%
2019/05/08	5	50.40	0	0.00	50.70	5	5,517	0.09%
2019/05/07	1	51.30	1	51.00	51.20	0	5,530	0.00%
2019/05/06	1	50.90	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	53.00	11	52.96	52.70	-10	5,628	-0.18%
2019/05/02	10	52.20	0	0.00	53.00	10	5,637	0.18%
2019/04/26	0	0.00	1	50.60	51.70	-1	5,741	-0.02%
2019/04/24	2	52.90	1	53.30	52.90	1	5,765	0.02%
2019/04/23	0	0.00	2	53.10	53.50	-2	5,780	-0.03%
2019/04/22	11	54.37	6	54.50	54.00	5	5,789	0.09%
2019/04/19	3	53.57	12	54.03	54.00	-9	5,830	-0.15%
2019/04/18	12	55.15	15	54.92	53.70	-3	5,847	-0.05%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/16	0	0.00	23	52.83	52.70	-23	5,734	-0.40%
2019/04/15	1	52.50	0	0.00	53.00	1	5,824	0.02%
2019/04/12	2	52.00	32	52.21	52.00	-30	5,956	-0.50%
2019/04/11	6	54.42	16	53.54	53.10	-10	6,111	-0.16%
2019/04/10	10	54.12	7	54.03	54.00	3	6,532	0.05%
2019/04/09	6	54.80	0	0.00	54.00	6	7,067	0.08%
2019/04/08	5	54.50	0	0.00	54.30	5	7,208	0.07%
2019/04/03	1	53.10	1	53.10	53.30	0	7,461	0.00%
2019/04/02	23	54.79	13	54.41	54.30	10	7,776	0.13%
2019/04/01	18	54.77	8	54.73	54.00	10	7,759	0.13%
2019/03/29	16	54.64	9	54.81	54.00	7	7,666	0.09%
2019/03/28	17	56.30	24	55.39	52.80	-7	7,511	-0.09%
2019/03/27	8	52.66	27	52.51	53.90	-19	7,012	-0.27%
2019/03/26	10	48.72	1	48.90	49.00	9	6,655	0.14%
2019/03/25	0	0.00	15	48.88	48.45	-15	6,643	-0.23%
2019/03/22	31	49.90	18	49.51	49.90	13	6,623	0.20%
2019/03/21	11	48.98	0	0.00	48.85	11	6,491	0.17%
2019/03/20	32	49.55	60	49.03	48.80	-28	6,638	-0.42%
2019/03/19	10	49.20	20	49.25	49.05	-10	6,655	-0.15%
2019/03/18	78	49.17	13	48.73	48.70	65	6,553	0.99%
2019/03/15	19	49.09	56	49.78	47.50	-37	6,382	-0.58%
2019/03/13	10	45.90	0	0.00	46.10	10	6,087	0.16%
2019/03/12	1	46.50	0	0.00	46.00	1	6,160	0.02%
2019/03/11	0	0.00	5	45.50	45.85	-5	6,200	-0.08%
2019/03/08	0	0.00	24	44.85	45.20	-24	6,283	-0.38%
2019/03/07	0	0.00	3	45.40	45.40	-3	6,448	-0.05%
2019/03/06	10	46.90	4	46.88	46.80	6	6,502	0.09%
2019/03/05	4	47.13	2	47.15	47.50	2	6,528	0.03%
2019/03/04	1	47.20	0	0.00	47.80	1	6,592	0.02%
2019/02/27	0	0.00	2	46.85	46.90	-2	6,590	-0.03%
2019/02/25	1	47.95	0	0.00	47.80	1	6,610	0.02%
2019/02/22	15	47.65	1	47.55	47.55	14	6,555	0.21%
2019/02/21	1	47.95	1	48.25	48.45	0	6,544	0.00%
2019/02/20	20	48.85	4	48.09	47.95	16	6,498	0.25%
2019/02/18	3	47.88	6	48.43	47.60	-3	6,414	-0.05%
2019/02/15	17	48.70	14	49.07	47.55	3	6,359	0.05%
2019/02/14	1	46.40	6	46.52	46.75	-5	6,030	-0.08%
2019/02/13	7	46.15	1	45.95	46.10	6	5,949	0.10%
2019/02/12	0	0.00	2	45.28	46.20	-2	5,884	-0.03%
2019/02/11	2	44.45	0	0.00	44.55	2	5,769	0.03%
2019/01/30	0	0.00	2	43.25	43.00	-2	5,735	-0.03%
2019/01/25	7	44.24	7	44.28	44.15	0	5,810	0.00%
2019/01/23	0	0.00	3	43.08	43.30	-3	5,746	-0.05%
2019/01/22	4	43.10	7	42.74	42.50	-3	5,729	-0.05%
2019/01/21	11	42.83	5	43.44	42.90	6	5,709	0.11%
2019/01/18	2	43.28	2	42.75	42.95	0	5,604	0.00%
2019/01/17	0	0.00	1	43.45	43.05	-1	5,601	-0.02%
2019/01/15	0	0.00	4	45.10	44.95	-4	5,569	-0.07%
2019/01/14	13	45.49	13	45.10	44.70	0	5,556	0.00%
2019/01/11	7	45.74	17	45.38	45.25	-10	5,558	-0.18%
2019/01/10	2	46.50	2	45.55	45.50	0	5,491	0.00%
2019/01/09	10	45.25	25	45.42	45.10	-15	5,407	-0.28%
2019/01/08	2	46.00	1	45.70	45.70	1	5,307	0.02%
2019/01/07	25	46.17	12	45.73	44.15	13	5,135	0.25%
2019/01/04	10	44.00	11	45.01	45.00	-1	5,047	-0.02%
2019/01/03	8	47.11	14	47.31	45.85	-6	4,916	-0.12%
2019/01/02	16	48.23	8	47.39	48.50	8	4,756	0.17%
2018/12/28	50	46.28	35	46.62	47.90	15	4,319	0.35%
2018/12/27	8	43.83	5	43.50	43.90	3	3,808	0.08%
2018/12/26	34	45.98	327	43.66	42.00	-293	3,655	-8.02%	大賣/鉅額交易
2018/12/25	82	42.93	23	42.86	44.85	59	3,311	1.78%
2018/12/24	246	41.84	1	41.65	41.75	245	2,931	8.36%	大買/鉅額交易
2018/12/20	3	39.35	6	38.90	38.50	-3	2,885	-0.10%
2018/12/18	5	40.74	1	41.05	40.25	4	2,911	0.14%
2018/12/14	0	0.00	2	42.18	41.85	-2	2,893	-0.07%
2018/12/13	32	43.49	284	42.88	43.00	-252	2,877	-8.76%	大賣/鉅額交易
2018/12/12	258	41.08	4	42.15	42.45	254	2,716	9.35%	大買/鉅額交易
2018/12/10	1	38.85	1	39.10	39.40	0	2,707	0.00%
2018/12/07	1	40.55	1	40.05	39.90	0	2,766	0.00%
2018/12/06	0	0.00	10	40.03	39.50	-10	2,882	-0.35%
2018/12/05	0	0.00	10	41.50	41.55	-10	2,854	-0.35%
2018/12/04	2	42.35	0	0.00	41.80	2	2,842	0.07%
2018/12/03	11	42.40	1	41.60	42.45	10	2,839	0.35%
2018/11/30	1	41.60	1	41.40	40.25	0	2,770	0.00%
2018/11/29	0	0.00	20	40.11	40.40	-20	2,639	-0.76%
2018/11/28	0	0.00	1	38.40	38.60	-1	2,650	-0.04%
2018/11/27	0	0.00	3	38.27	37.95	-3	2,627	-0.11%
2018/11/26	0	0.00	1	36.55	36.70	-1	2,557	-0.04%
2018/11/23	1	36.95	1	36.55	36.15	0	2,564	0.00%
2018/11/19	1	36.45	0	0.00	36.55	1	2,480	0.04%
2018/11/15	4	36.78	0	0.00	36.20	4	2,482	0.16%
2018/11/07	0	0.00	6	41.38	41.35	-6	2,494	-0.24%
2018/11/06	20	41.90	8	41.69	41.00	12	2,523	0.48%
2018/11/01	1	40.05	0	0.00	39.80	1	2,459	0.04%
2018/10/31	1	38.85	1	38.40	38.40	0	2,464	0.00%
2018/10/26	3	36.05	1	36.70	35.90	2	2,504	0.08%
2018/10/25	1	36.20	0	0.00	36.50	1	2,539	0.04%
2018/10/23	5	41.00	20	41.18	40.25	-15	2,666	-0.56%
2018/10/22	10	42.70	1	42.60	42.35	9	2,671	0.34%
2018/10/19	1	41.65	1	40.05	42.45	0	2,701	0.00%
2018/10/18	0	0.00	4	40.50	40.45	-4	2,745	-0.15%
2018/10/17	0	0.00	1	41.05	40.45	-1	2,849	-0.04%
2018/10/12	5	38.75	3	38.70	39.30	2	3,074	0.07%
2018/10/11	0	0.00	2	37.75	37.50	-2	3,112	-0.06%
2018/10/05	3	43.87	3	44.83	43.55	0	3,258	0.00%
2018/10/04	1	46.60	1	46.60	46.20	0	3,325	0.00%
2018/10/03	1	48.35	7	48.50	47.70	-6	3,350	-0.18%
2018/09/25	10	48.75	0	0.00	49.10	10	3,761	0.27%
2018/09/21	0	0.00	10	47.40	48.20	-10	3,890	-0.26%
2018/09/14	4	46.29	7	47.30	48.70	-3	4,592	-0.07%
2018/09/12	6	46.22	0	0.00	45.70	6	4,871	0.12%
2018/09/11	0	0.00	1	50.50	50.50	-1	4,994	-0.02%
2018/09/10	9	50.62	10	52.50	49.55	-1	5,604	-0.02%
2018/09/07	7	55.16	10	55.90	54.50	-3	6,257	-0.05%
2018/09/06	1	56.30	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	31	57.00	57.00	-31	6,570	-0.47%
2018/09/04	38	59.37	17	57.79	57.90	21	6,611	0.32%
2018/09/03	5	55.70	0	0.00	55.80	5	6,561	0.08%
2018/08/31	0	0.00	1	57.50	57.50	-1	6,616	-0.02%
2018/08/30	0	0.00	5	58.70	58.00	-5	6,861	-0.07%
2018/08/28	0	0.00	1	58.20	57.60	-1	7,024	-0.01%
2018/08/21	0	0.00	1	57.00	57.40	-1	7,158	-0.01%
2018/08/20	1	56.00	1	56.20	55.60	0	7,213	0.00%
2018/08/17	1	55.80	2	57.50	55.90	-1	7,281	-0.01%
2018/08/16	17	56.12	10	56.80	56.80	7	7,284	0.10%
2018/08/15	17	58.32	8	57.23	57.40	9	7,251	0.12%
2018/08/14	5	56.60	6	57.73	59.00	-1	7,260	-0.01%
2018/08/13	3	55.33	0	0.00	55.10	3	7,271	0.04%
2018/08/10	5	59.00	17	59.32	58.70	-12	7,230	-0.17%
2018/08/09	1	60.40	0	0.00	59.50	1	7,274	0.01%
2018/08/08	2	61.15	0	0.00	60.40	2	7,342	0.03%
2018/08/03	3	59.97	0	0.00	60.30	3	7,509	0.04%
2018/08/01	3	59.87	0	0.00	60.60	3	7,627	0.04%
2018/07/31	1	59.10	6	58.50	58.50	-5	7,749	-0.06%
2018/07/30	5	57.56	3	58.30	57.10	2	7,696	0.03%
2018/07/26	10	62.29	7	62.43	62.00	3	7,659	0.04%
2018/07/25	5	61.86	4	62.58	61.40	1	7,631	0.01%
2018/07/24	1	61.00	2	60.65	61.60	-1	7,564	-0.01%
2018/07/23	8	61.18	23	61.22	61.00	-15	7,538	-0.20%
2018/07/20	10	68.21	68	68.18	67.70	-58	7,467	-0.78%
2018/07/19	20	70.20	15	68.97	68.50	5	7,479	0.07%
2018/07/18	6	69.82	33	70.98	69.20	-27	7,561	-0.36%
2018/07/17	4	71.43	18	71.96	71.10	-14	7,634	-0.18%
2018/07/16	2	73.35	41	74.00	73.00	-39	7,668	-0.51%
2018/07/13	28	75.26	6	74.73	74.10	22	7,717	0.29%
2018/07/12	17	72.88	12	72.62	74.30	5	7,777	0.06%
2018/07/11	9	71.01	6	71.20	71.50	3	7,951	0.04%
2018/07/10	22	71.09	1	70.50	71.20	21	8,152	0.26%
2018/07/09	22	70.27	19	70.13	68.80	3	8,229	0.04%
2018/07/06	13	69.31	14	69.63	70.00	-1	8,437	-0.01%
2018/07/05	17	70.65	7	70.71	69.30	10	8,417	0.12%
2018/07/04	6	70.08	17	70.14	69.50	-11	8,517	-0.13%
2018/07/03	15	72.77	207	70.23	69.30	-192	8,542	-2.25%	大賣/鉅額交易
2018/07/02	39	77.25	19	75.35	74.00	20	8,382	0.24%
2018/06/29	32	76.41	17.1	76.70	76.80	14.9	8,241	0.18%
2018/06/28	23	76.09	23	76.56	75.00	0	8,087	0.00%
2018/06/27	46	76.38	22	76.37	75.20	24	7,997	0.30%
2018/06/26	36.1	73.24	50	73.35	73.30	-13.9	7,753	-0.18%
2018/06/25	136	75.46	12	75.95	74.00	124	7,689	1.61%	大買/鉅額交易
2018/06/22	14	75.36	22	76.67	74.60	-8	7,564	-0.11%
2018/06/21	42	73.65	1	71.70	74.50	41	7,364	0.56%
2018/06/20	13	73.95	201	70.04	70.10	-188	7,220	-2.60%	大賣/鉅額交易
2018/06/19	201	79.66	6	78.78	75.80	195	6,988	2.79%	大買/鉅額交易
2018/06/15	12	77.88	1	73.20	78.70	11	6,386	0.17%
2018/06/14	5	72.16	14	72.69	71.60	-9	5,697	-0.16%
2018/06/13	59	72.25	6	71.97	72.80	53	5,649	0.94%
2018/06/12	1	68.80	3	69.13	68.80	-2	5,449	-0.04%
2018/06/11	36	69.14	20	67.90	67.80	16	5,399	0.30%
2018/06/08	0	0.00	30	69.57	69.10	-30	5,381	-0.56%
2018/06/07	59	71.91	36	71.30	70.40	23	5,354	0.43%
2018/06/06	1	69.10	7	68.81	68.80	-6	5,211	-0.12%
2018/06/05	2	66.90	0	0.00	66.70	2	5,110	0.04%
2018/06/04	1	67.90	0	0.00	67.40	1	5,120	0.02%
2018/06/01	2	67.20	7	67.49	67.30	-5	5,098	-0.10%
2018/05/30	0	0.00	1	65.00	65.50	-1	5,094	-0.02%
2018/05/28	1	67.10	2	67.40	67.70	-1	5,067	-0.02%
2018/05/25	31	65.84	1	66.30	66.30	30	5,030	0.60%
2018/05/24	5	64.30	0	0.00	64.40	5	4,960	0.10%
2018/05/22	0	0.00	30	64.80	64.20	-30	5,011	-0.60%
2018/05/21	2	64.65	2	65.05	64.80	0	5,012	0.00%
2018/05/17	1	64.70	3	64.70	63.60	-2	5,028	-0.04%
2018/05/16	4	64.28	70	65.08	63.40	-66	5,027	-1.31%
2018/05/15	11	68.24	10	66.20	65.70	1	5,024	0.02%
2018/05/14	1	68.20	5	68.66	68.00	-4	5,097	-0.08%
2018/05/11	0	0.00	24	68.31	67.50	-24	5,060	-0.47%
2018/05/10	0	0.00	2	67.90	68.60	-2	5,084	-0.04%
2018/05/09	54	68.92	1	68.70	67.20	53	5,131	1.03%
2018/05/08	56	65.06	2	66.20	67.10	54	5,160	1.05%
2018/05/04	1	64.70	0	0.00	64.00	1	5,382	0.02%
2018/05/03	2	63.85	5	62.30	62.50	-3	5,331	-0.06%
2018/05/02	10	63.00	0	0.00	63.30	10	5,381	0.19%
2018/04/30	53	61.67	20	61.32	62.20	33	5,457	0.60%
2018/04/27	22	61.25	0	0.00	61.00	22	5,518	0.40%
2018/04/26	6	59.98	2	60.75	59.70	4	5,516	0.07%
2018/04/25	2	62.60	0	0.00	62.50	2	5,500	0.04%
2018/04/24	0	0.00	92	61.38	61.90	-92	5,534	-1.66%
2018/04/23	2	66.60	104	67.21	65.10	-102	5,446	-1.87%	大賣/鉅額交易
2018/04/20	6	68.70	70	70.18	68.80	-64	5,457	-1.17%
2018/04/19	5	73.40	57	72.51	72.00	-52	5,521	-0.94%
2018/04/18	7	71.07	3	72.50	72.60	4	5,457	0.07%
2018/04/17	47	73.52	8	73.90	71.00	39	5,323	0.73%
2018/04/16	48	72.66	4	72.03	73.90	44	5,120	0.86%
2018/04/13	3	69.50	9	69.81	69.50	-6	5,003	-0.12%
2018/04/12	148	68.14	3	68.87	68.10	145	4,916	2.95%	大買/鉅額交易
2018/04/11	20	66.10	33	65.05	65.60	-13	4,770	-0.27%
2018/04/10	24	66.92	4	68.08	65.20	20	4,870	0.41%
2018/04/09	81	64.31	10	65.46	65.60	71	4,948	1.43%
2018/04/03	7	59.47	4	59.55	59.70	3	4,918	0.06%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/31	3	60.67	0	0.00	60.60	3	5,078	0.06%
2018/03/30	0	61.10	0	0.00	61.00	0	5,215	0.00%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	1	62.60	3	62.80	62.60	-2	5,896	-0.03%
2018/03/23	7	62.69	0	0.00	63.20	7	6,013	0.12%
2018/03/22	4	65.65	1	64.40	64.20	3	6,360	0.05%
2018/03/21	0	0.00	10	65.40	65.80	-10	6,585	-0.15%
2018/03/20	10	64.90	5	64.00	64.90	5	6,685	0.07%
2018/03/15	0	0.00	1	68.10	67.30	-1	7,364	-0.01%
2018/03/13	2	67.65	0	0.00	67.60	2	8,097	0.02%
2018/03/12	0	0.00	4	66.90	66.80	-4	8,360	-0.05%
2018/03/09	0	0.00	1	63.90	64.50	-1	8,627	-0.01%
2018/03/07	5	64.20	36	62.85	62.00	-31	9,434	-0.33%
2018/03/05	1	66.00	1	66.40	63.50	0	10,312	0.00%
2018/03/02	0	0.00	1	66.20	66.00	-1	10,928	-0.01%
2018/03/01	21	67.88	0	0.00	67.30	21	11,114	0.19%
2018/02/27	3	68.37	2	68.30	67.90	1	11,471	0.01%
2018/02/23	0	0.00	1	68.40	68.20	-1	12,693	-0.01%
2018/02/22	1	68.90	4	68.33	68.00	-3	12,907	-0.02%
2018/02/21	2	66.50	2	66.85	67.80	0	12,973	0.00%
2018/02/12	10	63.50	0	0.00	63.20	10	13,107	0.08%
2018/02/09	1	63.40	10	60.00	63.10	-9	13,187	-0.07%
2018/02/08	4	64.50	10	62.50	64.00	-6	13,132	-0.05%
2018/02/07	14	67.83	20	67.65	66.70	-6	13,079	-0.05%
2018/02/06	1	66.10	27	67.43	65.30	-26	13,028	-0.20%
2018/02/05	3	71.27	23	70.37	72.50	-20	12,926	-0.15%
2018/02/02	6	74.27	4	74.10	73.10	2	12,932	0.02%
2018/02/01	3	73.97	7	73.91	73.90	-4	12,910	-0.03%
2018/01/31	11	72.52	0	0.00	72.50	11	12,812	0.09%
2018/01/30	26	73.82	4	73.60	71.60	22	12,766	0.17%
2018/01/26	4	69.23	3	70.13	69.60	1	12,561	0.01%
2018/01/25	9	68.16	11	68.45	69.70	-2	12,866	-0.02%
2018/01/24	11	69.10	11	68.70	68.70	0	12,819	0.00%
2018/01/23	1	71.30	10	70.50	70.20	-9	12,762	-0.07%
2018/01/19	0	0.00	12	70.63	70.80	-12	12,893	-0.09%
2018/01/18	1	71.20	0	0.00	70.10	1	13,001	0.01%
2018/01/17	0	0.00	1	71.90	72.30	-1	13,148	-0.01%
2018/01/16	6	72.38	1	71.50	71.30	5	13,100	0.04%
2018/01/15	43	71.03	13	70.16	71.70	30	12,963	0.23%
2018/01/12	5	68.12	1	68.50	68.50	4	12,811	0.03%
2018/01/11	12	68.33	36	67.85	67.90	-24	12,812	-0.19%
2018/01/10	17	68.13	9	67.91	67.40	8	12,790	0.06%
2018/01/09	31	68.85	54	69.11	68.80	-23	12,750	-0.18%
2018/01/08	5	72.16	0	0.00	71.90	5	12,615	0.04%
2018/01/05	3	73.90	3	74.23	73.60	0	12,565	0.00%
2018/01/04	41	73.40	30	73.17	73.20	11	12,503	0.09%
2018/01/03	50	70.72	1	74.50	74.50	49	12,357	0.40%
2018/01/02	12	67.56	3	68.17	69.10	9	12,118	0.07%