宏捷科 (8086)-永豐金-中盛券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081張
產業
上櫃半導體類股
1336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－永豐金-中盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	4	96.45	3	96.00	95.80	1	4,291	0.02%
2023/10/26	5	96.36	7	96.29	96.00	-2	4,311	-0.05%
2023/10/25	1	100.00	0	100.00	99.80	1	4,325	0.02%
2023/10/24	0	0.00	0	98.90	97.50	0	4,317	0.00%
2023/10/23	0	98.50	0	0.00	98.80	0	4,354	0.00%
2023/10/20	4	99.08	0.1	99.30	99.00	3.9	4,363	0.09%
2023/10/19	0.1	103.00	1	101.50	101.50	-1	4,417	-0.02%
2023/10/18	0	105.00	2	105.00	104.50	-2	4,446	-0.04%
2023/10/17	0	0.00	0.2	106.00	104.50	-0.2	4,526	0.00%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	2	106.25	0	0.00	104.50	2	4,650	0.04%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	6	108.42	4	108.13	107.50	2	4,711	0.04%
2023/10/04	148	111.20	147	109.61	109.00	1	4,741	0.02%	大買/大賣/
2023/10/03	3	109.00	0	0.00	108.50	3	4,573	0.07%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/28	2	109.50	0	109.93	107.50	2	4,924	0.04%
2023/09/27	2	108.98	3	107.83	108.00	-1	5,086	-0.02%
2023/09/26	1	110.00	2	110.75	108.50	-1	5,103	-0.02%
2023/09/25	2	111.00	3	112.00	111.00	-1	5,119	-0.02%
2023/09/22	0	109.50	4	109.88	111.50	-4	5,146	-0.08%
2023/09/21	2	111.50	9	110.33	110.50	-7	5,139	-0.14%
2023/09/20	23	111.89	2.1	112.44	112.50	20.9	5,107	0.41%
2023/09/19	1.1	115.92	10	115.00	113.50	-9	5,073	-0.18%
2023/09/18	0.1	118.90	6	119.00	119.00	-6	4,963	-0.12%
2023/09/15	6	117.33	5	118.20	117.00	1	4,928	0.02%
2023/09/14	7	117.79	6	118.50	118.00	1	4,887	0.02%
2023/09/13	1	117.50	2	118.50	118.00	-1	4,824	-0.02%
2023/09/12	9	121.50	12	119.38	120.50	-3	4,754	-0.06%
2023/09/11	65	119.25	65.1	118.46	117.50	-0.1	4,616	0.00%
2023/09/08	1	115.50	7	114.64	116.50	-6	4,370	-0.14%
2023/09/07	18.5	116.66	10.1	116.15	115.00	8.4	4,311	0.19%
2023/09/06	4	113.63	11	113.05	114.00	-7	4,118	-0.17%
2023/09/05	19.3	111.71	17.7	111.69	112.00	1.6	3,955	0.04%
2023/09/04	11	103.87	26.2	106.07	110.00	-15.2	3,740	-0.41%
2023/09/01	7.3	99.89	9.3	100.47	100.00	-2	3,578	-0.06%
2023/08/31	2	98.40	2	97.66	97.00	0	3,519	0.00%
2023/08/30	8	96.65	7	97.13	97.70	1	3,555	0.03%
2023/08/29	2	91.55	2	91.40	91.70	0	3,535	0.00%
2023/08/28	4	92.30	4	91.25	90.60	0	3,558	0.00%
2023/08/25	1	94.40	1	93.40	93.20	0	3,585	0.00%
2023/08/24	0.1	94.20	2	94.45	94.40	-2	3,576	-0.05%
2023/08/23	0.1	93.10	1	94.01	94.60	-0.9	3,561	-0.03%
2023/08/22	1	90.10	2	90.40	90.40	-1	3,524	-0.03%
2023/08/18	1	89.25	2	87.55	87.50	-1	3,505	-0.03%
2023/08/17	2	89.60	0	0.00	89.90	2	3,515	0.06%
2023/08/16	0	88.30	3	89.10	88.90	-3	3,512	-0.08%
2023/08/15	2	88.95	0	0.00	88.00	2	3,502	0.06%
2023/08/14	5	90.95	8	90.15	89.50	-3	3,488	-0.08%
2023/08/11	2	93.05	1	92.20	91.80	1	3,487	0.03%
2023/08/10	0.1	94.10	2	95.05	93.60	-2	3,487	-0.06%
2023/08/09	2.1	99.06	5	96.94	94.90	-3	3,499	-0.08%
2023/08/08	3.1	99.25	2	99.75	99.20	1.1	3,431	0.03%
2023/08/07	10	100.58	7	100.23	100.00	3	3,397	0.09%
2023/08/04	6.1	97.63	13.3	97.87	99.50	-7.2	3,254	-0.22%
2023/08/02	2	91.40	2	92.65	90.50	0	3,095	0.00%
2023/08/01	0.1	92.00	0	0.00	92.50	0.1	3,084	0.00%
2023/07/31	1.2	92.42	2	93.95	92.30	-0.9	3,097	-0.03%
2023/07/28	2	91.25	3	93.20	91.60	-1	3,081	-0.03%
2023/07/27	2	91.25	1	92.30	91.10	1	3,068	0.03%
2023/07/26	9.1	93.36	16.1	92.65	90.00	-7	3,101	-0.23%
2023/07/25	3	95.73	1	96.20	95.50	2	3,086	0.07%
2023/07/24	4	98.12	4	98.50	95.90	0	3,095	0.00%
2023/07/21	6	97.97	6	97.82	97.50	0	3,030	0.00%
2023/07/20	8	99.83	5	99.58	100.00	3	3,024	0.10%
2023/07/19	4.1	97.92	1	97.10	96.20	3.1	2,932	0.11%
2023/07/18	0	0.00	0.3	96.10	96.50	-0.3	2,905	-0.01%
2023/07/17	0	0.00	4	97.23	96.60	-4	2,913	-0.14%
2023/07/14	1	98.70	1.3	98.70	97.60	-0.3	2,935	-0.01%
2023/07/13	18.5	99.72	15	99.89	97.60	3.4	2,963	0.12%
2023/07/12	15	100.68	6	99.77	99.20	9	2,963	0.30%
2023/07/11	11	101.44	29	101.97	103.00	-18	2,923	-0.62%
2023/07/10	4	98.43	0	0.00	99.90	4	2,853	0.14%
2023/07/07	2	97.30	0.1	98.50	96.40	1.9	2,797	0.07%
2023/07/06	36.3	100.27	34.1	99.12	101.00	2.2	2,753	0.08%
2023/07/05	28.1	97.43	6	96.97	93.90	22.1	2,569	0.86%
2023/07/04	1	92.00	4	91.25	92.20	-3	2,486	-0.12%
2023/07/03	2	90.15	0	0.00	91.30	2	2,511	0.08%
2023/06/30	15	91.28	15	90.40	90.30	0	2,543	0.00%
2023/06/27	0	0.00	2.1	85.92	86.00	-2.1	3,058	-0.07%
2023/06/26	1.1	86.73	0	0.00	86.30	1.1	3,127	0.04%
2023/06/21	0	0.00	4	87.40	87.10	-4	3,190	-0.13%
2023/06/19	4	89.13	6	89.45	89.30	-2	3,181	-0.06%
2023/06/16	1	91.10	0	0.00	90.50	1	3,177	0.03%
2023/06/15	6	92.43	11	91.90	92.00	-5	3,176	-0.16%
2023/06/14	1	89.40	0	0.00	88.60	1	3,176	0.03%
2023/06/13	0	0.00	1	91.30	90.70	-1	3,171	-0.03%
2023/06/12	1.2	88.98	0	0.00	89.80	1.2	3,162	0.04%
2023/06/09	2	90.90	4	90.70	90.30	-2	3,153	-0.06%
2023/06/08	2	90.25	2	92.25	90.10	0	3,136	0.00%
2023/06/07	6.2	93.63	7	93.53	93.20	-0.8	3,092	-0.03%
2023/06/06	9.1	87.95	9	89.36	89.60	0.1	2,970	0.00%
2023/06/05	4.9	90.63	5.3	89.02	90.00	-0.4	2,919	-0.01%
2023/06/02	22	87.73	22	87.93	88.10	0	2,829	0.00%
2023/06/01	4	83.55	4.1	84.63	84.10	-0.1	2,751	0.00%
2023/05/31	5	83.34	1	84.30	82.90	4	2,754	0.15%
2023/05/30	1.1	81.09	0	0.00	81.00	1.1	2,709	0.04%
2023/05/29	0	0.00	0	82.00	81.70	0	2,708	0.00%
2023/05/26	0	0.00	1	80.50	81.30	-1	2,705	-0.04%
2023/05/23	0	0.00	1	81.70	81.00	-1	2,793	-0.04%
2023/05/22	2	79.85	0	0.00	80.20	2	2,834	0.07%
2023/05/19	0	0.00	1	78.70	78.00	-1	2,833	-0.04%
2023/05/18	0.1	78.00	0	0.00	78.00	0.1	2,834	0.00%
2023/05/16	0	0.00	1	78.50	77.20	-1	2,814	-0.04%
2023/05/15	2	76.95	1	76.80	76.80	1	2,805	0.04%
2023/05/11	1	79.80	1	78.70	78.70	0	2,804	0.00%
2023/05/10	0	0.00	1	79.60	80.40	-1	2,821	-0.04%
2023/05/09	2.1	79.21	13	79.26	78.80	-10.9	2,816	-0.39%
2023/05/08	12.1	81.20	0	0.00	81.00	12.1	2,812	0.43%
2023/05/05	3	80.63	2	80.80	80.10	1	2,834	0.04%
2023/05/03	3.3	82.66	0	0.00	82.10	3.3	2,846	0.12%
2023/05/02	0	0.00	1	85.20	84.30	-1	2,862	-0.03%
2023/04/28	4	83.25	4	83.43	82.80	0	2,943	0.00%
2023/04/27	3	80.13	4.1	80.77	79.60	-1.1	2,979	-0.04%
2023/04/26	1	83.10	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	85.77	13	86.75	83.00	-13	2,969	-0.44%
2023/04/24	0	89.70	0	0.00	88.30	0	2,943	0.00%
2023/04/21	12.1	90.84	1	90.20	89.00	11.1	2,953	0.38%
2023/04/20	1	92.10	14	91.80	90.60	-13	2,945	-0.44%
2023/04/18	2	94.55	3	94.07	93.00	-1	3,004	-0.03%
2023/04/17	3	92.34	1	93.40	93.90	2	3,010	0.07%
2023/04/14	11	90.60	0	0.00	90.40	11	2,968	0.37%
2023/04/13	1	91.60	3.2	92.12	90.40	-2.2	2,945	-0.07%
2023/04/12	1	93.70	14.1	92.06	93.40	-13.1	2,911	-0.45%
2023/04/11	41	91.64	46	94.35	93.70	-5	2,871	-0.17%
2023/04/10	1	91.30	3	91.10	91.00	-2	2,772	-0.07%
2023/04/07	4	90.68	5	90.86	90.60	-1	2,734	-0.04%
2023/04/06	23	87.57	9	88.78	89.00	14	2,638	0.53%
2023/03/31	9	85.70	10	86.30	87.20	-1	2,585	-0.04%
2023/03/30	10	87.84	18.1	86.24	87.80	-8.1	2,526	-0.32%
2023/03/29	35.1	87.76	38	86.52	85.10	-2.9	2,387	-0.12%
2023/03/28	16	81.85	28	82.84	82.30	-12	2,095	-0.57%
2023/03/27	16.1	82.22	13.1	82.65	82.80	3	1,974	0.15%
2023/03/24	0	79.90	2	81.00	80.90	-2	1,894	-0.11%
2023/03/23	0	78.60	6	78.83	78.10	-6	1,841	-0.33%
2023/03/22	1	77.30	1	78.10	78.10	0	1,842	0.00%
2023/03/21	2	77.30	6	77.68	78.00	-4	1,844	-0.22%
2023/03/20	0	76.80	0	0.00	77.30	0	1,850	0.00%
2023/03/17	0	77.00	1	77.40	77.00	-1	1,844	-0.05%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/14	2.1	74.13	0	0.00	74.10	2.1	1,819	0.12%
2023/03/10	2	75.40	8	76.81	75.30	-6	1,871	-0.32%
2023/03/09	8	78.00	0	0.00	77.80	8	1,897	0.42%
2023/03/07	8	78.56	0	0.00	78.50	8	1,953	0.41%
2023/03/06	1	79.30	0	0.00	79.30	1	1,982	0.05%
2023/03/03	0	75.50	0	0.00	77.50	0	2,067	0.00%
2023/03/02	2	76.80	0	0.00	76.60	2	2,322	0.09%
2023/03/01	0	76.90	4	76.78	77.10	-4	2,428	-0.16%
2023/02/24	0.1	77.00	0.1	77.41	76.70	-0.1	2,435	0.00%
2023/02/23	0	78.00	2	78.20	78.00	-2	2,420	-0.08%
2023/02/22	1.2	77.71	11	77.72	77.50	-9.8	2,422	-0.41%
2023/02/21	20	80.50	8	81.61	79.20	12	2,423	0.50%
2023/02/20	9	79.43	3	79.63	81.00	6	2,353	0.26%
2023/02/17	5	77.10	39	77.29	76.90	-34	2,309	-1.47%
2023/02/16	6	77.28	19	77.08	77.10	-13	2,312	-0.56%
2023/02/15	6	76.53	16	76.94	76.10	-10	2,374	-0.42%
2023/02/14	0	76.35	1.3	76.90	76.20	-1.3	2,405	-0.05%
2023/02/13	1.3	76.73	4	76.10	76.30	-2.7	2,419	-0.11%
2023/02/10	0	76.50	2	75.60	76.30	-2	2,431	-0.08%
2023/02/09	0	0.00	0	78.20	77.30	0	2,420	0.00%
2023/02/08	0	0.00	0.1	78.79	78.80	-0.1	2,417	0.00%
2023/02/07	0	0.00	2	77.15	77.30	-2	2,404	-0.08%
2023/02/06	0	77.00	4	76.95	76.70	-4	2,413	-0.17%
2023/02/03	25	77.00	2	76.50	75.60	23	2,440	0.94%
2023/02/02	45	78.74	1.2	78.00	78.40	43.8	2,458	1.78%
2023/02/01	6	78.47	4.7	78.19	77.90	1.3	2,486	0.05%
2023/01/31	3	78.86	4	78.73	79.50	-1	2,460	-0.04%
2023/01/30	5	79.90	6	79.22	79.90	-1	2,435	-0.04%
2023/01/17	5	73.98	4	73.48	74.20	1	2,326	0.04%
2023/01/16	2	70.15	0	0.00	69.90	2	2,254	0.09%
2023/01/13	1	72.40	0	0.00	70.50	1	2,238	0.04%
2023/01/12	3	73.00	4	72.95	72.50	-1	2,229	-0.04%
2023/01/11	0	73.90	4	74.40	74.10	-4	2,223	-0.18%
2023/01/10	3.1	74.10	4	74.45	74.20	-1	2,221	-0.04%
2023/01/09	13	75.42	9	75.89	75.20	4	2,193	0.18%
2023/01/06	2	73.30	3	73.10	73.10	-1	2,076	-0.05%
2023/01/05	7	72.86	5	72.02	71.90	2	2,069	0.10%
2023/01/04	3.3	70.65	7	71.27	70.80	-3.7	2,021	-0.18%
2023/01/03	1	68.50	1	69.30	69.10	0	2,013	0.00%
2022/12/30	3.4	69.21	0	0.00	68.10	3.4	2,013	0.17%
2022/12/29	0	0.00	3	68.73	69.10	-3	2,026	-0.15%
2022/12/27	2	68.70	1	68.60	68.20	1	2,079	0.05%
2022/12/21	1	66.50	0	0.00	66.60	1	2,129	0.05%
2022/12/20	6	68.25	0	0.00	67.10	6	2,140	0.28%
2022/12/19	0	0.00	1	72.10	71.20	-1	2,137	-0.05%
2022/12/15	5	71.96	3	71.70	71.90	2	2,144	0.09%
2022/12/13	1	71.90	1	71.20	71.10	0	2,120	0.00%
2022/12/12	0	71.00	0	0.00	70.90	0	2,117	0.00%
2022/12/09	1	70.90	5.1	71.69	69.80	-4.1	2,110	-0.19%
2022/12/05	2	75.00	1	75.50	74.50	1	2,069	0.05%
2022/12/02	1	76.20	0	0.00	76.10	1	2,032	0.05%
2022/12/01	0	0.00	2	77.00	75.40	-2	2,018	-0.10%
2022/11/30	1	76.20	0	0.00	75.40	1	1,996	0.05%
2022/11/29	7.1	75.60	4.5	76.26	76.40	2.7	1,991	0.13%
2022/11/28	4	78.28	3	78.97	78.80	1	1,970	0.05%
2022/11/25	0	0.00	1	80.70	79.30	-1	1,999	-0.05%
2022/11/24	17	79.42	10.2	79.74	81.50	6.9	2,007	0.34%
2022/11/23	24.5	73.14	30	73.22	75.50	-5.6	1,717	-0.32%
2022/11/22	1	68.70	0	0.00	68.70	1	1,617	0.06%
2022/11/21	1	69.90	0	0.00	67.60	1	1,615	0.06%
2022/11/17	4	70.80	4	68.85	70.50	0	1,689	0.00%
2022/11/16	0	68.40	0	0.00	68.60	0	1,764	0.00%
2022/11/15	0	0.00	3	67.57	68.50	-3	1,755	-0.17%
2022/11/14	3.1	67.26	0	0.00	67.20	3.1	1,735	0.18%
2022/11/11	2	66.55	1	65.70	65.80	1	1,720	0.06%
2022/11/10	1	65.30	3	66.50	66.90	-2	1,656	-0.12%
2022/11/09	6	64.67	2	64.50	64.50	4	1,622	0.25%
2022/11/08	0	0.00	3	65.00	62.70	-3	1,608	-0.19%
2022/11/04	0	0.00	14	63.11	63.50	-14	1,608	-0.87%
2022/11/02	10.2	62.51	2	63.25	63.30	8.2	1,583	0.52%
2022/11/01	10	62.53	11	62.27	63.10	-1	1,571	-0.06%
2022/10/31	1	61.40	1	60.20	61.80	0	1,530	0.00%
2022/10/28	26	56.39	25	57.61	56.20	1	1,509	0.07%
2022/10/27	0.1	59.80	0.3	60.10	60.30	-0.2	1,465	-0.01%
2022/10/25	3	61.20	0	0.00	58.00	3	1,444	0.21%
2022/10/24	0	0.00	1	61.20	60.00	-1	1,433	-0.07%
2022/10/21	1	60.10	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	1	61.00	61.00	-1	1,492	-0.07%
2022/10/19	2	61.15	0	0.00	60.60	2	1,494	0.13%
2022/10/17	1	56.50	3	58.50	60.50	-2	1,477	-0.14%
2022/10/14	0	0.00	1	59.20	58.70	-1	1,464	-0.07%
2022/10/13	2	58.40	0	0.00	55.20	2	1,456	0.14%
2022/10/12	1	58.80	3	59.73	58.80	-2	1,436	-0.14%
2022/10/11	1	59.00	0.1	60.00	59.60	0.9	1,429	0.06%
2022/10/07	0.1	63.10	1	62.80	62.50	-0.9	1,429	-0.06%
2022/10/05	14	65.16	13	65.73	65.00	1	1,425	0.07%
2022/10/03	0	60.40	0	0.00	59.90	0	1,373	0.00%
2022/09/28	2	60.60	0.1	61.10	59.70	1.9	1,402	0.14%
2022/09/27	2	63.55	0	0.00	63.50	2	1,407	0.14%
2022/09/26	1	68.40	0	0.00	66.10	1	1,423	0.07%
2022/09/23	1	70.60	0	0.00	70.20	1	1,429	0.07%
2022/09/22	0	0.00	3	69.47	71.50	-3	1,445	-0.21%
2022/09/21	0.2	71.70	0	0.00	71.40	0.2	1,442	0.01%
2022/09/12	0	0.00	2	77.40	77.10	-2	1,525	-0.13%
2022/09/06	4	75.60	3	75.80	75.50	1	1,579	0.06%
2022/09/05	2	77.95	1	78.80	78.00	1	1,578	0.06%
2022/09/02	1	80.10	3.2	78.79	80.50	-2.2	1,593	-0.14%
2022/09/01	3	82.47	12	80.89	80.80	-9	1,578	-0.57%
2022/08/31	5.2	82.14	3	82.27	82.00	2.2	1,524	0.14%
2022/08/26	13	77.90	0	0.00	77.60	13	1,501	0.87%
2022/08/25	0	0.00	1	77.90	77.00	-1	1,506	-0.07%
2022/08/24	2	78.60	3	79.67	77.20	-1	1,540	-0.06%
2022/08/23	5	80.34	0.1	79.99	82.00	4.9	1,536	0.32%
2022/08/22	1	75.80	1	76.00	75.60	0	1,469	0.00%
2022/08/19	1.2	77.24	0	0.00	76.70	1.2	1,507	0.08%
2022/08/15	1	75.80	2	76.55	76.50	-1	1,532	-0.07%
2022/08/12	0	0.00	1	75.70	75.80	-1	1,539	-0.06%
2022/08/11	1	74.40	0	0.00	73.50	1	1,545	0.06%
2022/08/10	0	0.00	1	71.40	70.80	-1	1,578	-0.06%
2022/08/08	0	0.00	2	72.05	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	4	71.07	70.80	-4	1,650	-0.24%
2022/08/04	2	69.30	0	0.00	69.20	2	1,658	0.12%
2022/08/02	0	0.00	2	71.50	71.60	-2	1,654	-0.12%
2022/08/01	0.1	72.40	0	0.00	72.40	0.1	1,664	0.01%
2022/07/29	2.5	71.86	0	0.00	72.10	2.5	1,696	0.15%
2022/07/28	2	70.40	3	70.37	70.50	-1	1,747	-0.06%
2022/07/27	9.3	68.66	0	0.00	70.90	9.3	1,751	0.53%
2022/07/26	4	74.72	8	74.85	73.70	-4	1,710	-0.23%
2022/07/25	0	76.90	0.4	77.20	77.50	-0.4	1,713	-0.02%
2022/07/22	1.1	78.46	1	78.00	77.60	0.1	1,727	0.01%
2022/07/20	0	0.00	2	75.70	76.40	-2	1,792	-0.11%
2022/07/19	2	74.30	0	0.00	74.40	2	1,796	0.11%
2022/07/14	2.1	69.15	3	71.97	72.80	-0.9	1,835	-0.05%
2022/07/13	0	0.00	1	69.30	69.30	-1	1,821	-0.05%
2022/07/12	2	69.75	2	69.30	68.60	0	1,825	0.00%
2022/07/11	2	71.35	2	71.70	71.40	0	1,825	0.00%
2022/07/07	0	68.70	0	0.00	69.10	0	1,815	0.00%
2022/07/06	3.1	67.11	30	68.37	66.10	-26.9	1,824	-1.48%
2022/07/05	1	71.70	1	73.30	70.70	0	1,812	0.00%
2022/07/04	1	73.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	2	80.95	2.4	77.67	77.10	-0.4	1,816	-0.02%
2022/06/30	0	0.00	1	81.50	85.00	-1	1,806	-0.06%
2022/06/29	1	84.20	2	84.80	84.60	-1	1,799	-0.06%
2022/06/28	2	84.10	0	0.00	84.30	2	1,797	0.11%
2022/06/27	2	85.90	0.1	85.20	84.90	1.9	1,802	0.11%
2022/06/17	1	84.00	2.1	83.45	82.60	-1.1	1,799	-0.06%
2022/06/16	2	89.80	1	86.20	86.20	1	1,825	0.05%
2022/06/15	0	87.80	1	91.10	91.00	-1	1,818	-0.05%
2022/06/14	1	87.00	1	86.00	88.50	0	1,838	0.00%
2022/06/13	0	0.00	1	91.10	88.10	-1	1,867	-0.05%
2022/06/08	0.3	93.00	3	93.03	92.90	-2.8	1,988	-0.14%
2022/06/07	1.3	94.64	1	94.60	94.60	0.3	1,983	0.01%
2022/06/06	6	96.15	4	97.35	96.70	2	1,972	0.10%
2022/06/01	1	95.30	3	95.50	95.40	-2	1,958	-0.10%
2022/05/31	5.1	92.90	3	90.63	94.40	2.1	1,934	0.11%
2022/05/30	1	89.40	1	89.70	90.10	0	1,943	0.00%
2022/05/27	3	88.60	1	88.20	88.20	2	1,926	0.10%
2022/05/26	0	0.00	1	85.40	84.10	-1	1,914	-0.05%
2022/05/24	2	85.05	2	83.75	83.60	0	1,972	0.00%
2022/05/23	2	86.25	0	88.40	85.70	2	1,975	0.10%
2022/05/20	2	87.55	2	87.80	87.80	0	1,996	0.00%
2022/05/19	1	85.00	0	0.00	88.00	1	1,989	0.05%
2022/05/18	4	88.75	0	0.00	88.00	4	2,001	0.20%
2022/05/17	0.2	85.00	0	0.00	88.80	0.2	1,971	0.01%
2022/05/16	0	0.00	2	83.60	82.00	-2	1,938	-0.10%
2022/05/13	3	83.13	0	0.00	83.60	3	1,979	0.15%
2022/05/12	1	82.80	1.3	82.96	81.30	-0.3	2,035	-0.01%
2022/05/09	0.1	80.60	0.5	80.92	80.00	-0.4	2,170	-0.02%
2022/05/06	0	0.00	1	82.10	82.10	-1	2,175	-0.05%
2022/05/03	0	83.90	0	0.00	85.60	0	2,129	0.00%
2022/04/29	0	84.00	0	0.00	84.00	0	2,152	0.00%
2022/04/28	1	84.10	0	0.00	83.90	1	2,166	0.05%
2022/04/27	1.2	83.67	0	0.00	83.10	1.2	2,167	0.06%
2022/04/26	1.1	90.21	3	94.00	89.80	-1.9	2,145	-0.09%
2022/04/25	0	0.00	1	92.10	92.10	-1	2,135	-0.05%
2022/04/22	3	93.77	1.1	93.32	94.00	2	2,131	0.09%
2022/04/20	1.2	90.73	0	0.00	90.60	1.2	2,184	0.05%
2022/04/19	0	0.00	1	92.60	91.40	-1	2,299	-0.04%
2022/04/18	0.3	91.74	0	0.00	91.50	0.3	2,333	0.01%
2022/04/15	0.2	95.60	0.2	95.40	94.40	0	2,345	0.00%
2022/04/14	2	97.70	0	0.00	97.80	2	2,434	0.08%
2022/04/12	1	94.00	0	0.00	97.60	1	2,501	0.04%
2022/04/08	0	0.00	0	96.20	97.60	0	2,513	0.00%
2022/04/07	0.2	95.90	0	0.00	95.70	0.2	2,509	0.01%
2022/04/06	0	98.40	0	0.00	98.40	0	2,477	0.00%
2022/03/31	1	100.50	1	100.50	100.50	0	2,508	0.00%
2022/03/30	0	102.06	0	0.00	101.50	0	2,521	0.00%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/28	1	101.50	1	101.00	101.50	0	2,593	0.00%
2022/03/25	0	102.29	0	0.00	103.00	0	2,609	0.00%
2022/03/24	0	101.50	0	0.00	102.00	0	2,627	0.00%
2022/03/23	2	102.25	0	0.00	101.50	2	2,726	0.07%
2022/03/22	0.2	101.50	0	0.00	101.50	0.2	2,738	0.01%
2022/03/21	1.2	102.33	5.1	103.57	101.50	-3.9	2,741	-0.14%
2022/03/18	1	101.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	99.70	1	99.60	101.50	-1	2,748	-0.04%
2022/03/15	1.2	95.87	0	0.00	93.50	1.2	2,697	0.04%
2022/03/14	2	97.35	4.1	96.90	97.70	-2.1	2,684	-0.08%
2022/03/11	3.1	99.11	2	98.15	98.20	1.1	2,642	0.04%
2022/03/10	0	103.00	0	0.00	103.00	0	2,574	0.00%
2022/03/09	0	102.00	0	0.00	100.50	0	2,586	0.00%
2022/03/08	1.2	101.66	1.5	99.77	99.60	-0.3	2,604	-0.01%
2022/03/07	1.2	102.00	3	101.83	101.50	-1.8	2,589	-0.07%
2022/03/04	1	107.47	10	108.00	106.00	-9	2,595	-0.35%
2022/03/03	4	110.62	1	111.00	110.00	3	2,628	0.11%
2022/03/02	0	105.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	1	104.00	106.50	-1	2,633	-0.04%
2022/02/25	0	0.00	1.3	101.50	101.50	-1.3	2,676	-0.05%
2022/02/24	1.3	102.87	2	101.50	101.00	-0.7	2,723	-0.03%
2022/02/23	1.2	106.48	1	108.00	108.00	0.2	2,710	0.01%
2022/02/22	5.2	106.41	0.1	105.00	104.50	5	2,759	0.18%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/18	1	109.50	1	109.00	110.00	0	2,858	0.00%
2022/02/17	0.1	111.50	2	111.25	111.50	-1.9	2,913	-0.07%
2022/02/16	1.2	109.14	5	109.60	109.00	-3.8	2,929	-0.13%
2022/02/15	2.1	108.74	2.1	109.31	107.50	0	2,937	0.00%
2022/02/14	3.3	108.91	0	0.00	108.50	3.3	2,902	0.11%
2022/02/11	5.3	113.85	3	113.17	113.50	2.3	2,876	0.08%
2022/02/10	2	114.30	2	117.00	118.00	0	2,850	0.00%
2022/02/09	2.4	112.64	3	113.00	114.50	-0.6	2,845	-0.02%
2022/02/08	1.1	116.61	0	0.00	116.00	1.1	2,795	0.04%
2022/02/07	1.3	115.12	0	0.00	115.00	1.3	2,876	0.05%
2022/01/26	1.1	115.11	2	116.75	116.50	-0.9	2,887	-0.03%
2022/01/25	1.2	117.20	0	0.00	116.50	1.2	2,991	0.04%
2022/01/24	1	118.50	2.1	117.31	118.50	-1.1	3,051	-0.04%
2022/01/21	1.3	117.17	4	117.50	117.00	-2.7	3,215	-0.08%
2022/01/20	1	120.00	0	0.00	121.50	1	3,291	0.03%
2022/01/19	1.1	120.02	2	121.00	119.50	-0.9	3,567	-0.03%
2022/01/18	2.3	123.22	1	124.00	122.00	1.3	3,646	0.03%
2022/01/17	14.1	122.15	14	124.00	124.50	0.1	3,659	0.00%
2022/01/14	1	119.96	1	123.00	123.00	0	3,713	0.00%
2022/01/13	5.6	119.10	6	118.42	119.50	-0.4	3,747	-0.01%
2022/01/12	21.3	121.41	16.1	121.78	119.00	5.2	3,707	0.14%
2022/01/11	7.5	126.77	8	126.06	125.50	-0.5	3,610	-0.01%
2022/01/10	2.2	128.36	1.1	130.43	130.50	1.1	3,587	0.03%
2022/01/07	5.5	130.02	3	130.50	130.50	2.5	3,580	0.07%
2022/01/06	0.4	136.50	1.1	136.55	136.00	-0.7	3,506	-0.02%
2022/01/05	5.4	139.72	0	0.00	138.50	5.4	3,510	0.15%
2022/01/04	0.3	144.00	0	0.00	144.50	0.3	3,482	0.01%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/30	0.1	142.00	0	0.00	142.00	0.1	3,549	0.00%
2021/12/29	0.1	141.50	1	141.50	142.00	-0.9	3,609	-0.02%
2021/12/28	2	143.00	1	143.00	143.00	1	3,672	0.03%
2021/12/27	1.1	142.38	1	142.50	142.50	0.1	3,682	0.00%
2021/12/24	1	142.00	2	142.00	141.50	-1	3,727	-0.03%
2021/12/23	4	139.25	8	140.75	141.00	-4	3,746	-0.11%
2021/12/22	2.1	137.00	19	139.03	139.50	-17	3,769	-0.45%
2021/12/21	1	134.51	3	136.33	137.50	-2	3,741	-0.05%
2021/12/20	5.1	134.02	4.5	134.44	133.50	0.6	3,731	0.02%
2021/12/17	8.3	136.70	35.4	136.18	137.50	-27.1	3,723	-0.73%
2021/12/16	0	141.55	0	142.00	142.50	0	3,647	0.00%
2021/12/15	0	140.00	0	0.00	140.00	0	3,687	0.00%
2021/12/14	2.4	139.43	0	0.00	139.50	2.4	3,746	0.06%
2021/12/13	34.2	144.93	4	144.25	144.00	30.2	3,887	0.78%
2021/12/10	0.3	143.45	0	142.50	141.50	0.3	4,011	0.01%
2021/12/09	3	146.17	3	144.00	144.00	0	4,040	0.00%
2021/12/08	1	147.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0.2	146.50	2	146.50	146.00	-1.8	4,097	-0.04%
2021/12/06	1	144.50	1	145.50	144.00	0	4,114	0.00%
2021/12/03	4	145.75	0	0.00	146.00	4	4,183	0.10%
2021/12/02	1	147.50	1	143.50	146.00	0	4,229	0.00%
2021/12/01	0	0.00	1	146.00	146.50	-1	4,262	-0.02%
2021/11/30	1.1	149.00	0	0.00	147.00	1.1	4,382	0.03%
2021/11/29	6.2	148.67	6	146.50	147.00	0.2	4,439	0.00%
2021/11/26	4	143.25	2.1	145.21	145.00	1.9	4,498	0.04%
2021/11/25	0.1	150.25	3	150.17	148.00	-2.9	4,473	-0.07%
2021/11/24	3	148.83	2	150.00	149.00	1	4,490	0.02%
2021/11/23	0	152.38	0	0.00	151.00	0	4,467	0.00%
2021/11/22	2	157.00	0	0.00	156.00	2	4,482	0.04%
2021/11/19	44	158.05	3	158.67	156.00	41	4,636	0.88%
2021/11/18	2	155.75	3	156.17	156.00	-1	4,675	-0.02%
2021/11/17	26.1	156.08	3	156.83	157.50	23.1	4,698	0.49%
2021/11/16	3	155.00	2	154.28	154.50	1	4,643	0.02%
2021/11/15	2	152.50	6	152.83	151.50	-4	4,594	-0.09%
2021/11/12	5	152.50	3	153.00	152.50	2	4,614	0.04%
2021/11/11	4	150.88	4	150.50	150.00	0	4,616	0.00%
2021/11/10	1	148.50	4	150.75	151.50	-3	4,664	-0.06%
2021/11/09	5	148.10	4	149.13	148.50	1	4,682	0.02%
2021/11/08	1.1	150.04	2.3	149.93	149.00	-1.2	4,654	-0.03%
2021/11/05	2	148.00	4	149.50	152.00	-2	4,661	-0.04%
2021/11/04	3	150.67	2	153.25	150.00	1	4,693	0.02%
2021/11/03	2.2	155.91	2	162.00	155.00	0.2	4,630	0.00%
2021/11/02	6	158.75	18	157.83	154.00	-12	4,621	-0.26%
2021/11/01	14	160.54	4	160.00	161.00	10	4,584	0.22%
2021/10/29	93.2	165.62	108	165.67	159.50	-14.8	4,642	-0.32%	大賣/
2021/10/28	11.2	159.67	11.3	159.11	158.50	-0.1	4,492	0.00%
2021/10/27	32	158.39	24.2	159.72	161.50	7.8	4,457	0.18%
2021/10/26	9	145.39	10	148.50	149.00	-1	4,249	-0.02%
2021/10/25	1	141.00	3	140.67	143.00	-2	4,228	-0.05%
2021/10/22	9	138.94	5	140.00	140.00	4	4,315	0.09%
2021/10/21	5.1	147.09	2	146.75	143.50	3.1	4,357	0.07%
2021/10/20	4	142.88	1	144.00	143.50	3	4,338	0.07%
2021/10/18	0.1	139.00	0	0.00	139.00	0.1	4,745	0.00%
2021/10/15	4	139.25	1	139.50	140.00	3	4,962	0.06%
2021/10/14	1	134.00	1	137.50	136.00	0	5,063	0.00%
2021/10/13	1.1	133.48	2	132.75	133.50	-1	5,126	-0.02%
2021/10/12	5	137.10	4	136.50	136.50	1	5,191	0.02%
2021/10/08	9.2	144.24	3	143.83	142.00	6.2	5,281	0.12%
2021/10/07	3.2	142.01	3	141.50	141.50	0.2	5,378	0.00%
2021/10/06	2	136.75	2	137.75	137.50	0	5,607	0.00%
2021/10/05	28	136.00	19	132.97	138.50	9	5,874	0.15%
2021/10/04	6.1	132.44	5.6	133.88	132.00	0.5	6,024	0.01%
2021/10/01	14.5	135.88	14	138.89	136.50	0.5	6,243	0.01%
2021/09/30	1	140.98	8	140.50	143.50	-7	6,511	-0.11%
2021/09/29	6.4	141.17	5.2	140.52	140.50	1.2	6,543	0.02%
2021/09/28	1.3	146.98	1	146.00	148.00	0.3	6,625	0.00%
2021/09/27	7	149.93	3	150.83	149.50	4	6,785	0.06%
2021/09/24	3	150.67	1	151.00	150.50	2	6,839	0.03%
2021/09/23	1	150.50	2	150.00	150.00	-1	6,992	-0.01%
2021/09/22	1.1	150.00	3	151.83	149.50	-1.9	7,012	-0.03%
2021/09/17	2	146.00	4.1	148.57	150.50	-2.1	7,006	-0.03%
2021/09/16	9.4	146.75	5	148.90	144.50	4.4	7,056	0.06%
2021/09/15	13.2	149.53	9.1	148.51	150.00	4.1	7,098	0.06%
2021/09/13	2	156.75	0	0.00	157.00	2	7,067	0.03%
2021/09/10	2	162.52	1	162.50	163.50	1	7,043	0.01%
2021/09/09	0	0.00	1	165.00	165.00	-1	7,066	-0.01%
2021/09/08	2	163.50	0	0.00	164.00	2	7,095	0.03%
2021/09/07	5	166.80	11.4	168.76	165.00	-6.4	7,193	-0.09%
2021/09/06	4	172.26	1	175.50	172.00	3	7,207	0.04%
2021/09/03	5	175.90	6	175.75	174.00	-1	7,311	-0.01%
2021/09/02	2	175.47	4	174.38	175.00	-2	7,603	-0.03%
2021/09/01	12	173.63	14.5	171.70	175.00	-2.5	7,580	-0.03%
2021/08/31	6	167.67	5.1	166.90	168.50	0.9	7,481	0.01%
2021/08/30	8	168.25	2.5	169.41	166.00	5.5	7,499	0.07%
2021/08/27	5	170.40	9	169.72	170.50	-4	7,502	-0.05%
2021/08/26	2	169.94	21.5	168.51	170.50	-19.5	7,514	-0.26%
2021/08/25	14.4	167.72	12.1	168.51	170.00	2.3	7,537	0.03%
2021/08/24	8.1	161.01	11	161.77	162.00	-2.9	7,398	-0.04%
2021/08/23	2.1	153.66	9	152.83	155.00	-6.9	7,405	-0.09%
2021/08/20	1	142.00	3	145.83	145.00	-2	7,416	-0.03%
2021/08/19	1.1	146.36	6.1	144.00	144.50	-5	7,559	-0.07%
2021/08/18	26.2	147.47	2	144.75	150.00	24.2	7,845	0.31%
2021/08/17	0	145.00	0	0.00	145.50	0	7,965	0.00%
2021/08/16	0	0.00	1	141.50	147.50	-1	7,970	-0.01%
2021/08/13	3.1	150.93	2	147.49	145.00	1	7,943	0.01%
2021/08/12	0	152.00	2	153.50	153.50	-2	7,946	-0.03%
2021/08/11	4	152.86	17.2	152.51	152.00	-13.2	8,010	-0.16%
2021/08/10	7.1	155.51	3	154.67	154.00	4.1	8,085	0.05%
2021/08/09	1	159.01	0	0.00	158.50	1	8,142	0.01%
2021/08/06	1	165.00	1	163.03	162.50	0	8,227	0.00%
2021/08/05	0	163.50	1	164.48	163.50	-1	8,291	-0.01%
2021/08/04	6.2	165.73	7	165.93	165.50	-0.8	8,341	-0.01%
2021/08/03	2.1	162.49	3	162.33	162.00	-0.9	8,289	-0.01%
2021/08/02	3.1	162.16	2	161.25	161.50	1.1	8,306	0.01%
2021/07/30	3	168.83	0	0.00	164.00	3	8,322	0.04%
2021/07/29	5	163.90	2	165.02	167.00	3	8,323	0.04%
2021/07/28	3	165.34	4.7	160.98	165.00	-1.6	8,391	-0.02%
2021/07/27	12.2	173.81	5	171.70	169.50	7.2	8,463	0.09%
2021/07/26	4	177.12	7.2	178.42	177.50	-3.2	8,524	-0.04%
2021/07/23	7.3	178.63	6.6	179.00	176.00	0.7	8,542	0.01%
2021/07/22	14.2	185.24	24.2	187.31	183.50	-10	8,500	-0.12%
2021/07/21	11.1	184.41	14.3	184.01	187.50	-3.2	8,323	-0.04%
2021/07/20	8.4	177.93	3.3	177.87	173.50	5.1	8,132	0.06%
2021/07/19	12.2	178.92	18	181.50	181.00	-5.8	8,090	-0.07%
2021/07/16	15.5	181.53	18.3	179.88	178.00	-2.7	8,076	-0.03%
2021/07/15	12	185.13	15.2	188.43	186.00	-3.2	8,031	-0.04%
2021/07/14	14.4	184.59	28.3	182.02	187.00	-13.9	7,974	-0.17%
2021/07/13	45.6	190.92	51.4	186.38	181.50	-5.8	7,875	-0.07%
2021/07/12	152.5	182.23	149.2	186.35	187.00	3.2	7,644	0.04%	大買/大賣/
2021/07/09	40.1	172.26	42.1	173.53	171.00	-2	7,354	-0.03%
2021/07/08	38	169.92	51.3	168.93	170.00	-13.3	7,228	-0.18%
2021/07/07	43.1	165.86	63.6	166.28	167.50	-20.5	7,034	-0.29%
2021/07/06	32	162.02	31	159.63	160.50	1	6,822	0.01%
2021/07/05	57	163.04	37	161.32	161.50	20	6,856	0.29%
2021/07/02	36	154.46	41.2	156.12	160.50	-5.2	6,846	-0.08%
2021/07/01	24	151.21	24.5	151.38	150.00	-0.5	6,993	-0.01%
2021/06/30	38	160.53	9.5	158.30	155.50	28.5	6,981	0.41%
2021/06/29	0	0.00	5	155.80	154.00	-5	6,883	-0.07%
2021/06/28	0	0.00	5	156.00	156.50	-5	6,977	-0.07%
2021/06/25	2	156.75	10	156.60	155.00	-8	6,965	-0.11%
2021/06/24	30.1	156.65	8	156.50	155.50	22.1	6,906	0.32%
2021/06/23	4	151.75	7	152.21	152.00	-3	6,737	-0.04%
2021/06/22	8	151.75	10	149.95	148.50	-2	6,674	-0.03%
2021/06/21	1	147.50	2	149.25	149.50	-1	6,650	-0.02%
2021/06/18	2	149.75	4	149.38	149.00	-2	6,656	-0.03%
2021/06/17	1	146.00	2.2	149.20	151.00	-1.2	6,696	-0.02%
2021/06/16	9.3	151.77	6.1	152.41	148.50	3.2	6,684	0.05%
2021/06/15	10	150.40	5	149.60	151.00	5	6,544	0.08%
2021/06/11	15	147.63	15	149.43	147.00	0	6,582	0.00%
2021/06/10	24	148.60	26.1	147.29	147.00	-2.1	6,566	-0.03%
2021/06/09	6	140.42	8	141.31	141.00	-2	6,218	-0.03%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	0	0.00	1	137.50	138.50	-1	6,302	-0.02%
2021/06/04	3	137.00	4	138.75	140.00	-1	6,304	-0.02%
2021/06/03	3	138.00	1	139.00	137.50	2	6,390	0.03%
2021/06/02	14.1	139.41	1	137.02	136.00	13.1	6,376	0.21%
2021/06/01	3	142.17	6	143.08	143.00	-3	6,310	-0.05%
2021/05/28	16	139.78	23	140.48	141.50	-7	6,278	-0.11%
2021/05/27	26.1	138.42	21	139.40	138.00	5.1	6,266	0.08%
2021/05/26	24.1	136.24	11	137.82	135.50	13.1	6,186	0.21%
2021/05/25	3	129.17	5.6	132.77	135.00	-2.6	5,925	-0.04%
2021/05/24	2	122.23	1	122.50	123.00	1	5,848	0.02%
2021/05/21	0	0.00	2	121.25	122.00	-2	5,878	-0.03%
2021/05/20	3.1	118.65	2	121.00	117.00	1.1	5,981	0.02%
2021/05/19	1	119.00	1	118.50	121.50	0	6,021	0.00%
2021/05/18	18	119.89	20	121.30	123.00	-2	6,011	-0.03%
2021/05/17	3	115.50	5	114.10	117.00	-2	6,035	-0.03%
2021/05/14	8.2	116.91	1	114.00	116.00	7.2	6,001	0.12%
2021/05/13	10	114.36	18	116.33	121.50	-8	6,052	-0.13%
2021/05/12	2.2	112.83	10.1	110.12	113.00	-8	6,237	-0.13%
2021/05/11	4.4	120.25	4.1	119.93	119.00	0.3	6,303	0.00%
2021/05/10	4.1	129.51	2	130.00	129.50	2.1	6,376	0.03%
2021/05/07	2.1	131.04	5	131.40	134.50	-2.9	6,490	-0.04%
2021/05/06	0.2	126.25	0	0.00	124.00	0.2	6,531	0.00%
2021/05/05	11.3	130.44	8.1	128.81	127.00	3.1	6,646	0.05%
2021/05/04	1.6	132.08	62.1	128.71	129.00	-60.5	6,867	-0.88%
2021/05/03	9.9	144.95	4.2	147.55	141.50	5.7	7,454	0.08%
2021/04/29	5	159.50	3	157.00	156.00	2	7,692	0.03%
2021/04/28	7.2	160.14	8	160.63	158.00	-0.9	7,845	-0.01%
2021/04/27	5	157.00	5	157.30	159.00	0	7,982	0.00%
2021/04/26	0	152.00	0.2	153.54	152.00	-0.2	8,109	0.00%
2021/04/23	1.4	152.21	0.1	152.50	152.00	1.3	8,168	0.02%
2021/04/22	5.3	152.41	2	150.50	148.50	3.3	8,232	0.04%
2021/04/21	7	156.57	13	156.12	156.00	-6	8,435	-0.07%
2021/04/20	8.1	158.40	0	0.00	159.00	8.1	8,825	0.09%
2021/04/19	1	158.00	9	154.11	158.00	-8	9,012	-0.09%
2021/04/16	3.1	156.66	4	154.38	152.50	-0.9	9,471	-0.01%
2021/04/15	2	154.25	0	0.00	156.00	2	9,474	0.02%
2021/04/14	5.2	153.12	2.2	153.48	155.00	3	9,509	0.03%
2021/04/13	3	161.17	7.2	160.35	158.50	-4.2	9,638	-0.04%
2021/04/12	4.1	164.80	5	167.56	163.00	-0.9	9,678	-0.01%
2021/04/09	37.2	165.38	4.1	165.52	164.00	33.2	9,762	0.34%
2021/04/08	40.2	170.52	6.1	169.41	166.50	34.2	9,878	0.35%
2021/04/07	11	165.91	14.6	166.66	165.50	-3.6	9,876	-0.04%
2021/04/06	1	156.00	1	155.00	157.00	0	9,798	0.00%
2021/04/01	0.6	156.08	0.1	155.00	153.00	0.6	10,358	0.01%
2021/03/31	4.6	153.97	5	153.90	156.00	-0.4	10,433	0.00%
2021/03/30	1.2	149.09	3.4	148.59	149.00	-2.2	10,451	-0.02%
2021/03/29	8.4	146.36	5	147.10	147.50	3.4	10,529	0.03%
2021/03/26	4.1	143.77	7	144.07	145.50	-3	10,544	-0.03%
2021/03/25	0.1	142.00	1.1	140.55	141.00	-1	10,589	-0.01%
2021/03/24	2.1	143.47	1	143.50	142.50	1.1	10,613	0.01%
2021/03/23	5	142.40	8	143.69	142.50	-3	10,681	-0.03%
2021/03/22	15	141.33	2	141.00	141.00	13	10,744	0.12%
2021/03/19	1.3	146.07	6.2	145.54	144.50	-4.9	10,707	-0.05%
2021/03/18	2.1	147.52	2	148.00	148.00	0.1	10,725	0.00%
2021/03/17	3	146.50	1	149.50	146.00	2	10,821	0.02%
2021/03/16	9.1	146.63	3	147.34	146.50	6.1	10,811	0.06%
2021/03/15	4	149.12	0	0.00	147.50	4	10,953	0.04%
2021/03/12	5	151.40	1	152.00	152.00	4	10,983	0.04%
2021/03/11	7.2	148.88	2	150.00	150.50	5.2	11,073	0.05%
2021/03/10	4	149.25	6	149.08	148.00	-2	11,186	-0.02%
2021/03/09	4	146.38	3	147.67	149.50	1	11,559	0.01%
2021/03/08	24	159.06	4	156.25	152.50	20	12,197	0.16%
2021/03/05	3.2	156.29	10.2	156.74	156.50	-7	12,262	-0.06%
2021/03/04	2	159.00	19	160.68	158.00	-17	12,337	-0.14%
2021/03/03	5	158.90	6	160.42	163.00	-1	12,440	-0.01%
2021/03/02	1	162.50	3	162.00	161.00	-2	12,817	-0.02%
2021/02/26	14	159.64	3	159.18	159.50	11	12,899	0.09%
2021/02/25	7	166.86	1	169.50	166.00	6	12,939	0.05%
2021/02/24	5	168.61	3	169.67	166.50	2	13,244	0.02%
2021/02/23	5.1	167.42	4	168.13	167.50	1.1	13,435	0.01%
2021/02/22	12	171.29	11.1	171.15	171.00	0.9	13,582	0.01%
2021/02/19	3	167.33	1	167.50	167.00	2	13,916	0.01%
2021/02/18	0.4	163.67	4.1	162.65	164.50	-3.8	14,899	-0.03%
2021/02/17	3.1	163.66	6	164.00	164.50	-3	15,466	-0.02%
2021/02/05	2	158.00	2	159.75	156.00	0	15,559	0.00%
2021/02/04	21.3	158.61	25	157.82	159.50	-3.7	15,583	-0.02%
2021/02/03	25.2	169.61	22	166.80	163.00	3.2	15,439	0.02%
2021/02/02	22.1	160.00	26.1	161.91	168.00	-4	15,199	-0.03%
2021/02/01	2.1	154.29	4	153.25	155.50	-2	15,066	-0.01%
2021/01/29	4	157.49	53	158.55	155.00	-49	14,987	-0.33%
2021/01/28	5	161.90	38	161.95	160.00	-33	14,856	-0.22%
2021/01/27	8	166.88	6	167.00	166.50	2	14,893	0.01%
2021/01/26	17	168.62	15	168.77	163.00	2	14,728	0.01%
2021/01/25	73.3	170.43	60	172.49	167.00	13.3	14,401	0.09%
2021/01/22	26	160.63	27.2	161.26	166.00	-1.2	13,660	-0.01%
2021/01/21	10	151.15	16	151.59	151.00	-6	13,328	-0.05%
2021/01/20	11.2	148.13	5	147.70	146.50	6.2	13,151	0.05%
2021/01/19	19	149.16	32	149.05	150.00	-13	12,974	-0.10%
2021/01/18	7	140.86	10	140.40	142.50	-3	12,790	-0.02%
2021/01/15	9	144.05	13.3	145.55	142.50	-4.2	12,768	-0.03%
2021/01/14	17	148.32	5	148.00	146.00	12	12,692	0.09%
2021/01/13	41	145.60	40	145.38	149.00	1	12,473	0.01%
2021/01/12	14	142.64	27	142.59	140.00	-13	12,074	-0.11%
2021/01/11	101	141.64	92.3	143.31	144.50	8.7	11,881	0.07%	大買/
2021/01/08	11	132.91	2.1	133.48	134.00	8.9	11,457	0.08%
2021/01/07	2	132.75	17	133.88	132.50	-15	11,486	-0.13%
2021/01/06	22.4	135.48	29.1	137.19	133.50	-6.7	11,728	-0.06%
2021/01/05	7	137.64	8.3	138.06	138.50	-1.3	11,645	-0.01%
2021/01/04	11.1	136.79	18	136.39	138.50	-6.9	11,776	-0.06%
2020/12/31	14	140.11	11	139.41	135.00	3	11,690	0.03%
2020/12/30	14	137.71	85	137.05	137.00	-71	11,732	-0.61%
2020/12/29	25	137.32	16	136.78	136.50	9	11,841	0.08%
2020/12/28	128.5	137.62	141.1	136.39	138.00	-12.6	11,835	-0.11%	大買/大賣/
2020/12/25	95	130.83	20	129.05	131.00	75	11,339	0.66%
2020/12/24	18.1	129.05	28	127.93	127.00	-9.9	11,406	-0.09%
2020/12/23	16	125.19	15	125.77	128.00	1	11,591	0.01%
2020/12/22	6.1	124.10	5	124.20	122.00	1.1	11,699	0.01%
2020/12/21	4	120.75	5	122.80	126.00	-1	11,830	-0.01%
2020/12/18	11	123.73	22	124.59	123.00	-11	11,962	-0.09%
2020/12/17	80	125.24	17	124.76	125.50	63	12,014	0.52%
2020/12/16	6	124.25	5	123.80	123.50	1	12,000	0.01%
2020/12/15	3	119.00	6	118.50	119.00	-3	12,041	-0.02%
2020/12/14	2	122.00	2	122.25	121.00	0	12,254	0.00%
2020/12/11	19	121.58	9	121.22	121.50	10	12,564	0.08%
2020/12/10	14.1	124.80	3	124.33	125.00	11.1	12,969	0.09%
2020/12/09	34	128.69	31	129.06	128.50	3	13,476	0.02%
2020/12/08	6	124.08	35	124.11	124.50	-29	13,588	-0.21%
2020/12/07	14	125.04	19	124.92	123.00	-5	13,556	-0.04%
2020/12/04	28	127.64	20	128.85	129.00	8	13,392	0.06%
2020/12/03	50	131.69	50	130.69	128.00	0	13,218	0.00%
2020/12/02	141	130.79	100	130.16	131.00	41	12,834	0.32%	大買/
2020/12/01	14	121.57	14	120.86	123.50	0	12,089	0.00%
2020/11/30	4	123.25	9	123.00	121.50	-5	12,080	-0.04%
2020/11/27	6	123.33	11	123.82	122.00	-5	11,996	-0.04%
2020/11/26	36	123.71	41	123.89	124.50	-5	11,870	-0.04%
2020/11/25	10	119.70	25	118.12	117.00	-15	11,431	-0.13%
2020/11/24	4	120.13	18	121.39	120.50	-14	11,304	-0.12%
2020/11/23	51	124.98	55	125.68	122.00	-4	11,216	-0.04%
2020/11/20	40	122.91	17	123.62	126.00	23	10,951	0.21%
2020/11/19	19.1	122.17	13.1	121.93	121.00	6	10,676	0.06%
2020/11/18	35	120.26	17	120.50	121.50	18	10,487	0.17%
2020/11/17	75.1	123.39	75	123.36	118.50	0.1	10,075	0.00%
2020/11/16	37	117.23	49	117.44	119.00	-12	9,131	-0.13%
2020/11/13	16	106.03	21	106.24	108.50	-5	8,563	-0.06%
2020/11/12	3	104.33	4	104.00	104.50	-1	8,433	-0.01%
2020/11/11	0	0.00	10	102.50	102.50	-10	8,359	-0.12%
2020/11/10	1	100.50	1	101.50	100.50	0	8,369	0.00%
2020/11/09	6	104.08	5	104.10	104.00	1	8,364	0.01%
2020/11/06	1	103.50	100	103.99	103.00	-99	8,358	-1.18%
2020/11/05	2	103.00	1	102.00	103.00	1	8,347	0.01%
2020/11/04	14	103.36	11	103.86	102.50	3	8,368	0.04%
2020/11/03	2	100.50	2	100.50	100.50	0	8,487	0.00%
2020/11/02	5	98.42	0.1	99.00	99.50	5	8,522	0.06%
2020/10/30	1	98.50	3	100.33	98.50	-2	8,509	-0.02%
2020/10/29	6	100.05	4	100.13	100.50	2	8,513	0.02%
2020/10/28	1	103.00	4	102.75	102.00	-3	8,516	-0.04%
2020/10/27	0.1	103.50	1	101.00	104.50	-1	8,513	-0.01%
2020/10/26	7	103.50	5	103.40	102.00	2	8,498	0.02%
2020/10/23	2	103.75	0	0.00	104.00	2	8,564	0.02%
2020/10/22	6	100.67	7	101.29	101.00	-1	8,547	-0.01%
2020/10/21	3	103.83	1	103.00	102.50	2	8,582	0.02%
2020/10/20	6	103.08	1.2	102.93	102.50	4.8	8,585	0.06%
2020/10/19	3	102.00	6	102.83	103.00	-3	8,628	-0.03%
2020/10/16	6	101.75	2	101.25	101.00	4	8,639	0.05%
2020/10/15	6	103.67	3	104.67	103.50	3	8,629	0.03%
2020/10/14	136	108.78	127	107.96	105.00	9	8,754	0.10%	大買/大賣/
2020/10/13	11	104.86	17	104.62	106.00	-6	8,527	-0.07%
2020/10/12	12	104.17	25	104.98	106.00	-13	8,498	-0.15%
2020/10/08	13	101.85	10	101.95	101.00	3	8,424	0.04%
2020/10/07	115	105.84	111	104.89	102.50	4	8,470	0.05%	大買/大賣/
2020/10/06	10	104.85	12.1	104.59	104.50	-2.1	8,478	-0.02%
2020/10/05	2	102.50	11	102.59	103.50	-9	8,798	-0.10%
2020/09/30	4	100.60	6	101.25	101.50	-2	9,160	-0.02%
2020/09/29	7	100.96	6	100.43	101.00	1	9,258	0.01%
2020/09/28	13	101.03	28	100.42	102.00	-15	9,259	-0.16%
2020/09/25	28	98.30	33	96.52	94.60	-5	9,281	-0.05%
2020/09/24	25	98.52	116	97.75	97.10	-91	9,450	-0.96%	大賣/
2020/09/23	7	99.50	22	100.19	102.00	-15	9,534	-0.16%
2020/09/22	11	97.23	17	97.37	98.00	-6	9,348	-0.06%
2020/09/21	5	99.04	2	98.35	97.40	3	9,295	0.03%
2020/09/18	35	98.69	59	99.40	98.60	-24	9,229	-0.26%
2020/09/17	133	102.83	25	102.00	100.00	108	9,114	1.18%	大買/鉅額交易
2020/09/16	41	101.16	9.5	101.16	100.00	31.5	8,922	0.35%
2020/09/15	32	100.59	36	100.42	102.00	-4	8,637	-0.05%
2020/09/14	129	98.37	25	98.43	96.70	104	8,137	1.28%	大買/鉅額交易
2020/09/11	6	93.68	11	94.35	95.30	-5	7,562	-0.07%
2020/09/10	5	89.50	6	89.93	89.20	-1	7,233	-0.01%
2020/09/08	4	87.85	1	88.20	88.20	3	7,241	0.04%
2020/09/07	0	0.00	6	87.82	87.40	-6	7,315	-0.08%
2020/09/04	1	86.80	7	86.10	87.40	-6	7,363	-0.08%
2020/09/03	1	89.49	1	90.10	88.00	0	7,371	0.00%
2020/09/01	3	85.10	5	85.54	85.10	-2	7,370	-0.03%
2020/08/31	2	87.80	6	87.00	86.30	-4	7,492	-0.05%
2020/08/28	2	86.90	3	87.03	87.20	-1	7,879	-0.01%
2020/08/27	3	88.10	0	0.00	88.10	3	7,968	0.04%
2020/08/26	23	89.12	18	89.10	89.50	5	8,010	0.06%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/24	0	0.00	7	83.97	85.00	-7	8,016	-0.09%
2020/08/21	3	82.63	8	82.94	84.50	-5	8,076	-0.06%
2020/08/20	16	81.55	7	81.87	81.50	9	8,083	0.11%
2020/08/19	7.9	87.22	7	87.61	86.20	0.9	8,041	0.01%
2020/08/18	9	89.60	9	88.84	88.80	0	8,071	0.00%
2020/08/17	4	92.05	2	91.70	91.70	2	8,058	0.02%
2020/08/14	3	92.17	19	92.18	92.60	-16	8,104	-0.20%
2020/08/13	9	92.64	5	91.80	91.60	4	8,157	0.05%
2020/08/12	9	93.10	9	93.57	93.10	0	8,303	0.00%
2020/08/11	4	95.05	3	94.60	94.60	1	8,348	0.01%
2020/08/10	5	97.78	1	96.30	96.10	4	8,378	0.05%
2020/08/07	32	100.35	33	100.06	98.50	-1	8,401	-0.01%
2020/08/05	2	97.15	2	97.20	97.50	0	8,329	0.00%
2020/08/03	6	96.58	2	96.90	96.10	4	9,128	0.04%
2020/07/31	7	96.30	3	96.20	97.20	4	9,216	0.04%
2020/07/30	1	93.90	1	93.80	94.50	0	9,312	0.00%
2020/07/29	0	0.00	2	92.70	93.80	-2	9,369	-0.02%
2020/07/28	23	93.57	45	93.13	91.90	-22	9,396	-0.23%
2020/07/27	1	96.70	3	96.90	95.90	-2	9,428	-0.02%
2020/07/24	17	98.91	2	98.15	96.10	15	9,679	0.15%
2020/07/23	2	99.30	6	98.82	98.60	-4	9,680	-0.04%
2020/07/22	5	98.78	3	98.77	99.10	2	9,783	0.02%
2020/07/21	5	96.88	3.1	96.98	97.70	1.9	9,763	0.02%
2020/07/20	8	95.39	9	96.00	95.40	-1	9,771	-0.01%
2020/07/17	15	98.89	23	98.81	97.20	-8	9,794	-0.08%
2020/07/16	20	96.55	12	96.88	96.30	8	9,711	0.08%
2020/07/15	6	97.95	7	97.64	96.00	-1	9,738	-0.01%
2020/07/14	43	99.56	4	99.80	97.70	39	9,932	0.39%
2020/07/13	5	101.00	6	102.17	102.00	-1	9,837	-0.01%
2020/07/10	19	102.58	57	102.92	101.00	-38	9,772	-0.39%
2020/07/09	47	109.57	31	108.82	107.00	16	9,605	0.17%
2020/07/08	132	107.06	145	108.82	110.50	-13	9,125	-0.14%	大買/大賣/
2020/07/07	33	101.04	33	100.63	101.00	0	8,593	0.00%
2020/07/06	30	100.43	17	100.65	101.00	13	8,494	0.15%
2020/07/03	44	100.80	65	100.70	98.20	-21	8,424	-0.25%
2020/07/02	62	98.47	35	98.53	99.10	27	8,282	0.33%
2020/07/01	17	95.62	3	95.43	95.60	14	7,965	0.18%
2020/06/30	21	90.20	1	90.00	90.50	20	7,750	0.26%
2020/06/29	19	90.48	2	90.40	90.60	17	7,847	0.22%
2020/06/24	2	92.30	1	92.40	91.90	1	7,896	0.01%
2020/06/23	3	93.60	3	92.43	92.20	0	8,098	0.00%
2020/06/22	5	94.14	6	94.27	93.40	-1	8,226	-0.01%
2020/06/19	4	94.20	11	94.38	93.40	-7	8,300	-0.08%
2020/06/18	4	93.10	1	93.70	93.10	3	8,361	0.04%
2020/06/17	4	93.25	5	93.42	93.00	-1	8,467	-0.01%
2020/06/16	2	92.60	6	92.30	93.30	-4	8,585	-0.05%
2020/06/15	5	90.90	0	0.00	89.90	5	8,755	0.06%
2020/06/12	2	87.65	1	89.10	91.40	1	8,897	0.01%
2020/06/11	6	92.08	3	92.97	90.10	3	9,037	0.03%
2020/06/10	5	94.62	11	94.74	94.50	-6	9,128	-0.07%
2020/06/09	2	93.60	6	93.53	93.70	-4	9,272	-0.04%
2020/06/08	3.3	94.61	12	93.87	93.00	-8.7	9,412	-0.09%
2020/06/05	5	94.00	4	94.10	94.00	1	9,435	0.01%
2020/06/04	12	93.93	15	94.55	93.50	-3	9,492	-0.03%
2020/06/03	18.1	95.74	19	94.95	93.70	-0.9	9,494	-0.01%
2020/06/02	8	92.89	13	93.19	91.10	-5	9,284	-0.05%
2020/06/01	11	91.57	7	91.37	91.90	4	9,379	0.04%
2020/05/29	1	88.00	5.1	89.24	90.80	-4.1	9,702	-0.04%
2020/05/28	9	88.69	3	89.20	87.80	6	9,720	0.06%
2020/05/27	5	89.30	5	89.62	88.80	0	9,788	0.00%
2020/05/26	12	88.68	18	88.72	88.50	-6	9,806	-0.06%
2020/05/25	8.1	86.97	6	86.47	88.80	2.1	9,789	0.02%
2020/05/22	8	86.23	7	86.09	85.90	1	9,781	0.01%
2020/05/21	10	87.26	9	87.71	88.80	1	9,752	0.01%
2020/05/20	16	85.57	6	85.90	85.30	10	9,695	0.10%
2020/05/19	4	86.38	25	86.82	86.70	-21	9,667	-0.22%
2020/05/18	12	87.25	5	87.04	85.80	7	9,616	0.07%
2020/05/15	3	92.23	6	91.67	91.10	-3	9,483	-0.03%
2020/05/14	8	93.71	5	93.52	92.30	3	9,493	0.03%
2020/05/13	5	93.78	15	94.17	95.30	-10	9,489	-0.11%
2020/05/12	26	94.29	20	95.06	93.40	6	9,548	0.06%
2020/05/11	47	99.74	32	98.98	97.50	15	9,540	0.16%
2020/05/08	46	95.03	18.1	94.90	96.10	27.9	9,189	0.30%
2020/05/07	6	91.07	13	91.21	91.40	-7	8,821	-0.08%
2020/05/06	10	89.69	6	90.47	89.00	4	8,781	0.05%
2020/05/05	5	88.80	7	89.01	88.50	-2	8,759	-0.02%
2020/05/04	6	88.52	19	88.99	88.50	-13	9,065	-0.14%
2020/04/30	11	91.74	21	92.62	90.60	-10	9,148	-0.11%
2020/04/29	33	93.20	30	92.38	91.50	3	9,139	0.03%
2020/04/28	6	89.33	10	89.65	89.80	-4	8,958	-0.04%
2020/04/27	13	89.22	10	89.11	88.70	3	9,014	0.03%
2020/04/24	29	87.17	32	86.81	87.60	-3	8,918	-0.03%
2020/04/23	5	88.10	3	87.93	87.00	2	8,920	0.02%
2020/04/22	14	85.54	8	86.63	87.50	6	8,959	0.07%
2020/04/21	9	87.66	13	87.15	86.10	-4	8,978	-0.04%
2020/04/20	5	86.54	12	86.89	87.90	-7	9,018	-0.08%
2020/04/17	34	90.92	17	90.29	88.10	17	8,971	0.19%
2020/04/16	14	87.44	11	87.88	87.80	3	8,827	0.03%
2020/04/15	5	87.92	12	88.12	87.80	-7	8,853	-0.08%
2020/04/14	10	86.64	12	86.99	88.00	-2	9,047	-0.02%
2020/04/13	5	84.42	4	84.93	85.30	1	9,083	0.01%
2020/04/10	11	86.91	4	86.60	86.20	7	9,123	0.08%
2020/04/09	7	87.81	14	87.16	86.50	-7	9,195	-0.08%
2020/04/08	13	91.20	6	90.38	89.60	7	9,340	0.07%
2020/04/07	11	85.76	21	86.17	87.30	-10	9,232	-0.11%
2020/04/06	8	80.06	10	80.11	81.20	-2	9,085	-0.02%
2020/04/01	14	78.95	14	78.22	79.50	0	9,076	0.00%
2020/03/31	12	78.66	12	79.25	77.90	0	9,050	0.00%
2020/03/30	18	77.46	16	77.14	78.40	2	9,000	0.02%
2020/03/27	26	77.17	26	77.90	75.70	0	8,991	0.00%
2020/03/26	8	74.80	8	74.46	75.70	0	8,840	0.00%
2020/03/25	20	74.98	28	74.48	75.70	-8	8,754	-0.09%
2020/03/24	26	68.46	22	68.81	69.80	4	8,674	0.05%
2020/03/23	23	64.58	24	64.17	63.80	-1	8,641	-0.01%
2020/03/20	13	62.19	25	62.32	63.30	-12	8,804	-0.14%
2020/03/19	26	61.48	9	58.52	57.60	17	8,700	0.20%
2020/03/18	3	70.37	11	69.30	64.00	-8	8,591	-0.09%
2020/03/17	27	72.41	20	73.92	70.50	7	8,513	0.08%
2020/03/16	24	81.09	35	79.64	75.60	-11	8,509	-0.13%
2020/03/13	59	80.37	46	80.62	83.50	13	8,405	0.15%
2020/03/12	40	88.17	63	87.05	87.70	-23	8,233	-0.28%
2020/03/11	13	93.58	13	95.95	92.40	0	8,168	0.00%
2020/03/10	14	92.52	22	92.71	95.90	-8	8,272	-0.10%
2020/03/09	24	93.98	19	95.88	92.40	5	8,457	0.06%
2020/03/06	27	99.79	28	99.80	98.60	-1	8,419	-0.01%
2020/03/05	22	99.80	26	99.60	99.60	-4	8,434	-0.05%
2020/03/04	36	98.58	36	98.55	96.80	0	8,409	0.00%
2020/03/03	16	95.81	17	96.54	95.70	-1	8,435	-0.01%
2020/03/02	12	91.63	13	90.38	94.40	-1	8,804	-0.01%
2020/02/27	28	93.60	23	93.96	90.00	5	9,012	0.06%
2020/02/26	14	96.74	9	96.56	96.00	5	8,934	0.06%
2020/02/25	15	94.27	14	94.68	97.80	1	8,892	0.01%
2020/02/24	24	95.44	20	95.93	95.00	4	8,833	0.05%
2020/02/21	8	97.59	11	97.61	97.80	-3	8,794	-0.03%
2020/02/20	13	98.45	10	98.47	97.60	3	8,782	0.03%
2020/02/19	6	97.43	6	97.27	97.70	0	8,733	0.00%
2020/02/18	15	97.53	13	98.02	96.50	2	8,702	0.02%
2020/02/17	12	97.23	15	97.91	97.20	-3	8,639	-0.03%
2020/02/14	11	99.99	20	100.01	99.90	-9	8,553	-0.11%
2020/02/13	6	101.17	9	101.50	100.00	-3	8,543	-0.04%
2020/02/12	15	102.13	10	101.85	101.00	5	8,589	0.06%
2020/02/11	7	99.01	3	98.97	99.70	4	8,629	0.05%
2020/02/10	5	95.42	4	96.40	95.40	1	8,773	0.01%
2020/02/07	7	98.47	2	100.50	97.00	5	9,047	0.06%
2020/02/06	23	98.88	18	99.02	100.50	5	9,113	0.05%
2020/02/05	30	98.95	34	99.67	97.80	-4	9,034	-0.04%
2020/02/04	8	96.19	7	95.54	96.40	1	8,705	0.01%
2020/02/03	6	89.30	15	91.96	94.90	-9	8,610	-0.10%
2020/01/31	9	89.23	5	90.10	91.20	4	8,511	0.05%
2020/01/30	2	88.60	20	88.73	87.30	-18	8,531	-0.21%
2020/01/20	0	0.00	2	95.10	96.90	-2	8,456	-0.02%
2020/01/17	4	94.48	7	95.53	94.50	-3	8,431	-0.04%
2020/01/16	11	94.33	14	94.66	95.30	-3	8,427	-0.04%
2020/01/15	8	96.24	5	96.46	95.80	3	8,401	0.04%
2020/01/14	32	93.84	10	94.22	95.20	22	8,835	0.25%
2020/01/13	4	90.23	4	90.73	90.70	0	9,053	0.00%
2020/01/10	66	89.84	64	88.57	89.30	2	9,268	0.02%
2020/01/09	5	91.58	7	91.50	91.80	-2	9,510	-0.02%
2020/01/08	18	92.66	16	92.85	90.20	2	10,031	0.02%
2020/01/07	5	98.92	1	100.50	97.60	4	10,026	0.04%
2020/01/06	5	100.40	2	101.50	100.00	3	10,400	0.03%
2020/01/03	8	103.00	8	103.25	101.50	0	10,881	0.00%
2020/01/02	10	104.90	8	104.50	105.00	2	11,064	0.02%
2019/12/31	4	99.25	6	98.78	99.50	-2	10,948	-0.02%
2019/12/30	8	100.15	10	100.50	99.00	-2	11,076	-0.02%
2019/12/27	3	101.67	10	102.20	101.50	-7	11,597	-0.06%
2019/12/26	7	100.34	3	100.00	100.00	4	11,658	0.03%
2019/12/25	12	100.61	1	101.50	100.00	11	11,688	0.09%
2019/12/24	8	99.09	10	99.39	98.30	-2	11,747	-0.02%
2019/12/23	12	101.93	18	102.56	99.90	-6	11,804	-0.05%
2019/12/20	7	104.00	14	104.50	103.50	-7	11,897	-0.06%
2019/12/19	7	105.07	10	105.70	105.50	-3	12,162	-0.02%
2019/12/18	16	107.81	13	107.88	106.00	3	12,220	0.02%
2019/12/17	36	109.74	20	109.35	109.50	16	12,325	0.13%
2019/12/16	2	104.50	2	104.00	104.50	0	12,218	0.00%
2019/12/13	4	105.00	5	105.80	104.50	-1	12,755	-0.01%
2019/12/12	8	104.81	7	104.36	104.50	1	13,105	0.01%
2019/12/11	16	105.19	14	105.25	104.00	2	13,238	0.02%
2019/12/10	2	102.00	3	101.50	102.00	-1	13,436	-0.01%
2019/12/09	2	106.00	0	0.00	103.50	2	13,574	0.01%
2019/12/06	7	105.50	6	105.50	105.50	1	13,831	0.01%
2019/12/05	8	105.06	15	105.10	104.00	-7	14,405	-0.05%
2019/12/04	16	108.97	11	109.91	107.50	5	14,663	0.03%
2019/12/03	10	107.35	7	107.21	108.50	3	14,865	0.02%
2019/12/02	5	106.40	2	107.25	106.00	3	15,401	0.02%
2019/11/29	8	112.38	9	111.78	111.50	-1	15,404	-0.01%
2019/11/28	20	112.63	65	112.54	112.00	-45	15,298	-0.29%
2019/11/27	66	111.67	8	110.94	111.00	58	14,921	0.39%
2019/11/26	8	105.56	20	105.18	108.50	-12	14,529	-0.08%
2019/11/25	10	99.50	0	0.00	98.90	10	14,310	0.07%
2019/11/20	2	92.75	0	0.00	94.20	2	14,664	0.01%
2019/11/19	1	98.00	0	0.00	97.50	1	14,688	0.01%
2019/11/15	1	99.90	2	100.15	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/12	0	0.00	3	97.33	98.10	-3	15,137	-0.02%
2019/11/11	9	103.44	7	104.29	103.00	2	15,473	0.01%
2019/11/08	7	109.79	3	109.50	108.50	4	15,364	0.03%
2019/11/07	10	111.25	7	111.57	109.50	3	15,210	0.02%
2019/11/06	16	118.31	15	117.30	115.00	1	15,132	0.01%
2019/11/05	10	120.90	8	122.25	124.00	2	14,872	0.01%
2019/11/04	21	116.45	1	115.00	115.00	20	14,941	0.13%
2019/11/01	4	110.00	3	110.83	114.50	1	15,078	0.01%
2019/10/31	1	108.50	14	108.11	108.50	-13	15,118	-0.09%
2019/10/30	3	110.17	2	110.25	112.00	1	15,199	0.01%
2019/10/29	5	111.60	20	113.45	109.50	-15	15,252	-0.10%
2019/10/28	2	117.75	3	116.67	116.50	-1	15,252	-0.01%
2019/10/24	1	116.50	0	0.00	115.50	1	15,301	0.01%
2019/10/23	5	119.50	6	115.42	115.00	-1	15,372	-0.01%
2019/10/22	31	119.00	12	119.08	119.00	19	15,430	0.12%
2019/10/21	6	108.33	7	110.64	113.00	-1	15,094	-0.01%
2019/10/18	8	109.88	6	108.92	108.00	2	15,045	0.01%
2019/10/17	6.4	106.69	11	106.23	110.00	-4.7	15,039	-0.03%
2019/10/16	35.4	103.91	49	103.49	100.50	-13.6	14,737	-0.09%
2019/10/15	12.2	107.17	10	105.80	106.00	2.2	14,272	0.02%
2019/10/14	15	107.47	19	107.68	107.50	-4	14,100	-0.03%
2019/10/09	4	98.80	15	98.51	100.50	-11	13,740	-0.08%
2019/10/08	15	91.01	6	90.92	91.40	9	13,266	0.07%
2019/10/07	15	88.87	7	88.59	88.70	8	13,351	0.06%
2019/10/04	1	88.60	7	88.07	87.60	-6	13,312	-0.05%
2019/10/03	35	89.02	43	88.55	88.30	-8	13,326	-0.06%
2019/10/02	4	85.35	4	85.83	85.80	0	12,862	0.00%
2019/10/01	13	84.80	0	0.00	84.70	13	12,819	0.10%
2019/09/27	20	81.98	45	82.86	83.90	-25	12,934	-0.19%
2019/09/26	22	83.98	6	84.08	84.40	16	12,980	0.12%
2019/09/25	20	83.52	19	83.38	83.90	1	12,975	0.01%
2019/09/24	28	83.59	29	84.07	82.60	-1	13,061	-0.01%
2019/09/23	12	87.53	4	87.63	87.50	8	12,912	0.06%
2019/09/20	4	87.03	9	87.06	87.30	-5	13,227	-0.04%
2019/09/19	19	86.34	9	86.29	86.60	10	13,442	0.07%
2019/09/18	45	86.99	46	86.78	86.00	-1	13,397	-0.01%
2019/09/17	8	85.58	14	85.52	85.40	-6	12,890	-0.05%
2019/09/16	30	83.35	31	83.33	84.00	-1	12,510	-0.01%
2019/09/12	16	82.46	15	82.56	82.00	1	12,372	0.01%
2019/09/11	21	81.60	24	81.33	80.50	-3	12,101	-0.02%
2019/09/10	13	81.55	14	80.63	81.20	-1	11,925	-0.01%
2019/09/09	63	81.26	51	81.51	83.00	12	11,628	0.10%
2019/09/06	16	78.62	28	79.07	78.00	-12	10,977	-0.11%
2019/09/05	15	76.96	17	76.75	76.20	-2	10,564	-0.02%
2019/09/04	129	76.44	125	76.35	77.10	4	10,169	0.04%	大買/大賣/
2019/09/03	26	70.88	16	70.28	70.10	10	9,589	0.10%
2019/09/02	0	0.00	2	67.15	68.70	-2	9,455	-0.02%
2019/08/30	0	0.00	1	68.70	67.00	-1	9,453	-0.01%
2019/08/29	6	66.58	6	66.43	67.50	0	9,601	0.00%
2019/08/28	1	66.00	3	65.50	65.90	-2	9,688	-0.02%
2019/08/27	3	66.13	4	66.03	66.00	-1	9,756	-0.01%
2019/08/26	10	66.59	210	65.02	66.00	-200	9,649	-2.07%	大賣/鉅額交易
2019/08/23	2	69.60	1	69.70	69.50	1	9,512	0.01%
2019/08/22	2	71.30	5	71.70	71.50	-3	9,384	-0.03%
2019/08/20	0	0.00	1	73.00	70.50	-1	9,302	-0.01%
2019/08/16	0	0.00	8	71.11	70.10	-8	9,176	-0.09%
2019/08/15	35	71.41	21	71.10	71.20	14	9,143	0.15%
2019/08/14	14	74.13	19	74.81	74.20	-5	9,003	-0.06%
2019/08/13	2	72.30	7	71.79	71.30	-5	8,675	-0.06%
2019/08/12	1	71.00	1	72.20	71.10	0	8,647	0.00%
2019/08/06	13	66.97	8	67.46	69.20	5	8,398	0.06%
2019/08/05	2	67.40	2	69.30	66.80	0	8,224	0.00%
2019/08/02	1	72.20	2	71.50	72.70	-1	8,045	-0.01%
2019/08/01	2	72.15	3.1	71.76	73.50	-1.1	7,985	-0.01%
2019/07/31	0	0.00	1	71.90	71.00	-1	7,850	-0.01%
2019/07/30	3	70.73	4	70.70	71.70	-1	7,746	-0.01%
2019/07/29	1	73.60	0	0.00	73.80	1	7,627	0.01%
2019/07/26	1	73.80	1	74.20	74.30	0	7,588	0.00%
2019/07/25	0	0.00	1	73.40	74.60	-1	7,550	-0.01%
2019/07/24	3	74.10	4	73.93	72.80	-1	7,436	-0.01%
2019/07/23	9	74.32	7	74.60	72.80	2	7,315	0.03%
2019/07/22	8	74.09	8.1	74.26	74.00	-0.1	7,166	0.00%
2019/07/19	3	71.83	7.2	71.87	72.40	-4.2	6,836	-0.06%
2019/07/18	10	68.20	0	0.00	68.90	10	6,579	0.15%
2019/07/17	2	69.60	1	70.50	69.00	1	6,507	0.02%
2019/07/16	6	69.92	4	68.73	68.50	2	6,374	0.03%
2019/07/15	2.2	70.52	1	70.50	69.80	1.2	6,340	0.02%
2019/07/12	2	71.45	6	71.87	72.00	-4	6,566	-0.06%
2019/07/11	67.2	72.32	72	73.22	72.50	-4.8	6,451	-0.07%
2019/07/10	6	68.20	22	67.86	68.40	-16	6,067	-0.26%
2019/07/09	3	67.77	16	67.13	67.50	-13	5,994	-0.22%
2019/07/08	9	65.92	2.2	66.10	66.40	6.8	5,837	0.12%
2019/07/05	3	65.17	0	0.00	65.10	3	5,746	0.05%
2019/07/04	40.2	65.88	43	64.23	64.00	-2.8	5,678	-0.05%
2019/07/03	3	66.40	3	65.73	65.00	0	5,522	0.00%
2019/07/02	37	64.55	43	65.28	66.00	-6	5,438	-0.11%
2019/07/01	30	66.68	26	65.95	65.60	4	5,352	0.07%
2019/06/28	34	64.30	34	64.56	64.50	0	5,160	0.00%
2019/06/27	99	62.87	100	62.54	65.00	-1	5,060	-0.02%
2019/06/26	57	59.68	54	62.65	60.20	3	4,783	0.06%
2019/06/25	9	57.12	11	56.89	57.10	-2	4,876	-0.04%
2019/06/24	1	56.50	2	57.00	57.40	-1	5,093	-0.02%
2019/06/21	1	57.50	1	56.90	56.10	0	5,048	0.00%
2019/06/20	0	0.00	1	55.00	56.60	-1	4,983	-0.02%
2019/06/19	4	54.65	17	54.51	55.10	-13	5,046	-0.26%
2019/06/18	1	53.10	0	0.00	53.00	1	4,947	0.02%
2019/06/17	3	52.50	0	0.00	52.80	3	4,964	0.06%
2019/06/14	0	0.00	1	53.00	52.00	-1	5,048	-0.02%
2019/06/12	6	52.55	7	52.96	52.10	-1	5,480	-0.02%
2019/06/11	3	51.93	2	52.10	52.10	1	5,405	0.02%
2019/06/10	0	0.00	2	51.20	51.50	-2	5,338	-0.04%
2019/06/06	1	49.90	0	0.00	50.80	1	5,275	0.02%
2019/06/05	4	50.40	6	50.39	49.95	-2	5,209	-0.04%
2019/06/04	2	48.80	0	0.00	48.55	2	5,016	0.04%
2019/06/03	1	46.85	8	47.85	48.15	-7	4,902	-0.14%
2019/05/31	1	43.80	1	43.15	43.80	0	4,754	0.00%
2019/05/24	1	41.50	1	41.80	41.50	0	4,878	0.00%
2019/05/21	1	40.60	2	40.50	42.20	-1	5,003	-0.02%
2019/05/16	1	46.30	0	0.00	45.25	1	5,312	0.02%
2019/05/13	4	48.90	1	49.00	47.80	3	5,543	0.05%
2019/05/09	5	50.60	5	51.40	50.40	0	5,544	0.00%
2019/05/06	3	51.03	0	0.00	50.70	3	5,630	0.05%
2019/05/02	0	0.00	6	52.67	53.00	-6	5,637	-0.11%
2019/04/26	1	50.50	1	50.20	51.70	0	5,741	0.00%
2019/04/24	3	53.50	3	52.90	52.90	0	5,765	0.00%
2019/04/23	3	53.13	0	0.00	53.50	3	5,780	0.05%
2019/04/19	0	0.00	2	53.35	54.00	-2	5,830	-0.03%
2019/04/18	2	55.60	4	55.90	53.70	-2	5,847	-0.03%
2019/04/15	1	51.50	2	52.80	53.00	-1	5,824	-0.02%
2019/04/12	0	0.00	2	51.60	52.00	-2	5,956	-0.03%
2019/04/09	0	0.00	1	55.00	54.00	-1	7,067	-0.01%
2019/04/08	0	0.00	2	54.60	54.30	-2	7,208	-0.03%
2019/04/03	1	53.30	0	0.00	53.30	1	7,461	0.01%
2019/04/02	1	54.80	2	55.15	54.30	-1	7,776	-0.01%
2019/04/01	3	55.40	1	55.20	54.00	2	7,759	0.03%
2019/03/29	7	54.59	4	55.63	54.00	3	7,666	0.04%
2019/03/28	12	55.03	16	55.63	52.80	-4	7,511	-0.05%
2019/03/27	6	52.18	1	53.50	53.90	5	7,012	0.07%
2019/03/22	0	49.90	6	49.95	49.90	-6	6,623	-0.09%
2019/03/21	0	0.00	1	48.95	48.85	-1	6,491	-0.02%
2019/03/20	0	0.00	31	49.12	48.80	-31	6,638	-0.47%
2019/03/19	31	49.45	1	49.20	49.05	30	6,655	0.45%
2019/03/18	3	48.68	13	48.72	48.70	-10	6,553	-0.15%
2019/03/15	24	49.21	13	48.58	47.50	11	6,382	0.17%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/13	2	46.20	0	0.00	46.10	2	6,087	0.03%
2019/03/11	1	45.60	0	0.00	45.85	1	6,200	0.02%
2019/03/08	1	44.95	0	0.00	45.20	1	6,283	0.02%
2019/03/05	0	0.00	2	47.08	47.50	-2	6,528	-0.03%
2019/02/27	1	46.85	0	0.00	46.90	1	6,590	0.02%
2019/02/25	0	0.00	1	48.50	47.80	-1	6,610	-0.02%
2019/02/21	1	48.40	0	0.00	48.45	1	6,544	0.02%
2019/02/20	2	48.08	1	49.20	47.95	1	6,498	0.02%
2019/02/19	0	0.00	4	48.25	48.00	-4	6,403	-0.06%
2019/02/18	1	47.10	0	0.00	47.60	1	6,414	0.02%
2019/02/15	4	48.70	1	50.50	47.55	3	6,359	0.05%
2019/02/13	1	46.25	1	45.90	46.10	0	5,949	0.00%
2019/02/12	1	45.50	6	45.47	46.20	-5	5,884	-0.08%
2019/02/11	3	44.23	1	44.55	44.55	2	5,769	0.03%
2019/01/24	0	0.00	1	43.75	43.40	-1	5,742	-0.02%
2019/01/21	9	42.91	1	42.90	42.90	8	5,709	0.14%
2019/01/18	5	42.96	7	42.71	42.95	-2	5,604	-0.04%
2019/01/17	5	44.45	2	43.38	43.05	3	5,601	0.05%
2019/01/16	2	44.55	1	45.20	44.40	1	5,581	0.02%
2019/01/14	2	45.53	0	0.00	44.70	2	5,556	0.04%
2019/01/10	6	45.58	8	45.99	45.50	-2	5,491	-0.04%
2019/01/09	1	45.75	1	46.00	45.10	0	5,407	0.00%
2019/01/08	3	45.62	4	45.59	45.70	-1	5,307	-0.02%
2019/01/04	0	0.00	24	44.92	45.00	-24	5,047	-0.48%
2019/01/03	5	46.60	5	47.30	45.85	0	4,916	0.00%
2019/01/02	4	47.71	2	47.88	48.50	2	4,756	0.04%
2018/12/28	16	46.52	4	46.29	47.90	12	4,319	0.28%
2018/12/27	0	0.00	12	43.88	43.90	-12	3,808	-0.32%
2018/12/26	12	43.78	26	45.57	42.00	-14	3,655	-0.38%
2018/12/25	23	43.49	12	43.99	44.85	11	3,311	0.33%
2018/12/24	0	0.00	38	41.47	41.75	-38	2,931	-1.30%
2018/12/20	1	39.90	0	0.00	38.50	1	2,885	0.03%
2018/12/19	25	40.15	0	0.00	40.15	25	2,911	0.86%
2018/12/18	22	40.56	7	40.32	40.25	15	2,911	0.52%
2018/12/14	6	42.00	7	41.91	41.85	-1	2,893	-0.03%
2018/12/13	8	43.34	1	44.10	43.00	7	2,877	0.24%
2018/12/12	4	41.40	41	41.22	42.45	-37	2,716	-1.36%
2018/12/11	0	0.00	1	39.65	39.45	-1	2,657	-0.04%
2018/12/10	13	38.85	0	0.00	39.40	13	2,707	0.48%
2018/12/07	0	0.00	12	39.85	39.90	-12	2,766	-0.43%
2018/12/06	37	39.83	0	0.00	39.50	37	2,882	1.28%
2018/12/05	0	0.00	2	42.10	41.55	-2	2,854	-0.07%
2018/12/03	0	0.00	51	41.76	42.45	-51	2,839	-1.80%
2018/11/30	55	40.67	28	41.84	40.25	27	2,770	0.97%
2018/11/29	0	0.00	13.2	40.17	40.40	-13.2	2,639	-0.50%
2018/11/27	0	0.00	23	37.78	37.95	-23	2,627	-0.88%
2018/11/23	0	0.00	1	36.95	36.15	-1	2,564	-0.04%
2018/11/22	1	36.90	15	37.11	36.50	-14	2,519	-0.56%
2018/11/21	1	36.05	1	35.40	36.45	0	2,504	0.00%
2018/11/20	12	36.06	0	0.00	36.05	12	2,495	0.48%
2018/11/19	3	36.60	40	36.53	36.55	-37	2,480	-1.49%
2018/11/16	2	36.30	2	36.20	36.10	0	2,479	0.00%
2018/11/15	43	36.09	2	37.30	36.20	41	2,482	1.65%
2018/11/13	1	36.15	1	36.45	39.65	0	2,406	0.00%
2018/11/12	1	38.85	1	39.05	39.20	0	2,402	0.00%
2018/11/09	1	38.90	2	39.45	39.35	-1	2,445	-0.04%
2018/11/08	37	40.91	0	0.00	40.15	37	2,469	1.50%
2018/11/07	5	41.10	26	41.93	41.35	-21	2,494	-0.84%
2018/11/06	0	0.00	15	41.78	41.00	-15	2,523	-0.59%
2018/11/02	1	40.30	1	40.30	40.30	0	2,474	0.00%
2018/11/01	0	0.00	1	38.15	39.80	-1	2,459	-0.04%
2018/10/31	1	38.40	0	0.00	38.40	1	2,464	0.04%
2018/10/30	1	36.80	0	0.00	36.80	1	2,458	0.04%
2018/10/29	1	36.25	1	35.00	36.20	0	2,473	0.00%
2018/10/26	1	37.45	0	0.00	35.90	1	2,504	0.04%
2018/10/22	0	0.00	1	42.50	42.35	-1	2,671	-0.04%
2018/10/19	1	40.95	0	0.00	42.45	1	2,701	0.04%
2018/10/17	0	0.00	1	40.40	40.45	-1	2,849	-0.04%
2018/10/16	1	39.70	1	40.95	39.95	0	2,978	0.00%
2018/10/11	2	37.58	0	0.00	37.50	2	3,112	0.06%
2018/10/05	57	44.72	0	0.00	43.55	57	3,258	1.75%
2018/10/03	1	48.40	1	47.70	47.70	0	3,350	0.00%
2018/09/26	10	49.51	9	50.70	49.40	1	3,633	0.03%
2018/09/25	0	0.00	25	48.74	49.10	-25	3,761	-0.66%
2018/09/21	1	47.50	48	47.81	48.20	-47	3,890	-1.21%
2018/09/20	47	46.84	0	0.00	46.70	47	4,035	1.16%
2018/09/19	23	48.05	3	49.00	47.70	20	4,123	0.48%
2018/09/18	13	48.59	0	0.00	48.55	13	4,365	0.30%
2018/09/17	0	0.00	1	49.05	49.00	-1	4,447	-0.02%
2018/09/14	3	46.40	6	47.50	48.70	-3	4,592	-0.07%
2018/09/13	4	45.88	1	46.20	46.70	3	4,756	0.06%
2018/09/12	5	46.32	3	46.95	45.70	2	4,871	0.04%
2018/09/10	1.1	49.64	5	50.86	49.55	-3.9	5,604	-0.07%
2018/09/07	6	54.50	0	0.00	54.50	6	6,257	0.10%
2018/09/06	0	0.00	1	56.90	56.30	-1	6,334	-0.02%
2018/09/05	2	57.45	2	57.45	57.00	0	6,570	0.00%
2018/09/04	3.1	58.63	21	59.01	57.90	-17.9	6,611	-0.27%
2018/09/03	21	55.77	0	0.00	55.80	21	6,561	0.32%
2018/08/31	0	0.00	1	57.70	57.50	-1	6,616	-0.02%
2018/08/30	1	58.40	0	0.00	58.00	1	6,861	0.01%
2018/08/29	0	0.00	1	57.80	58.00	-1	6,964	-0.01%
2018/08/28	0	0.00	11	58.42	57.60	-11	7,024	-0.16%
2018/08/27	1	57.00	10	57.30	57.60	-9	7,060	-0.13%
2018/08/23	20	56.55	0	0.00	56.80	20	7,142	0.28%
2018/08/21	0	0.00	10	57.40	57.40	-10	7,158	-0.14%
2018/08/20	0	0.00	1	55.80	55.60	-1	7,213	-0.01%
2018/08/16	11	56.75	0	0.00	56.80	11	7,284	0.15%
2018/08/15	10	56.70	11	57.55	57.40	-1	7,251	-0.01%
2018/08/14	53	56.45	59	57.03	59.00	-6	7,260	-0.08%
2018/08/13	30	56.97	1	57.80	55.10	29	7,271	0.40%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.30	10	60.15	59.50	-9	7,274	-0.12%
2018/08/08	0	0.00	15	61.11	60.40	-15	7,342	-0.20%
2018/08/07	1	61.10	1	60.90	61.00	0	7,403	0.00%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	6	60.23	0	0.00	60.30	6	7,509	0.08%
2018/08/02	0	0.00	2	59.80	60.20	-2	7,587	-0.03%
2018/08/01	17	60.25	11	59.83	60.60	6	7,627	0.08%
2018/07/31	0	0.00	2	58.25	58.50	-2	7,749	-0.03%
2018/07/30	0	0.00	7	60.17	57.10	-7	7,696	-0.09%
2018/07/26	27	62.39	2	62.45	62.00	25	7,659	0.33%
2018/07/25	26	61.70	49	61.59	61.40	-23	7,631	-0.30%
2018/07/24	21	60.11	3	61.00	61.60	18	7,564	0.24%
2018/07/23	7	61.26	0	0.00	61.00	7	7,538	0.09%
2018/07/20	20	69.35	19	69.00	67.70	1	7,467	0.01%
2018/07/19	3	69.00	0	0.00	68.50	3	7,479	0.04%
2018/07/18	0	0.00	19	69.90	69.20	-19	7,561	-0.25%
2018/07/17	12	72.05	12	72.46	71.10	0	7,634	0.00%
2018/07/16	1	73.00	1	72.90	73.00	0	7,668	0.00%
2018/07/12	1	74.00	1	71.10	74.30	0	7,777	0.00%
2018/07/11	0	0.00	1	72.00	71.50	-1	7,951	-0.01%
2018/07/10	1	69.30	0	0.00	71.20	1	8,152	0.01%
2018/07/09	1	69.50	2	69.75	68.80	-1	8,229	-0.01%
2018/07/05	3	71.30	1	69.80	69.30	2	8,417	0.02%
2018/07/04	1	70.00	0	0.00	69.50	1	8,517	0.01%
2018/07/03	1	71.00	3	69.90	69.30	-2	8,542	-0.02%
2018/06/29	2	76.90	3	76.83	76.80	-1	8,241	-0.01%
2018/06/28	5	76.28	5	76.60	75.00	0	8,087	0.00%
2018/06/27	3	76.93	4	76.95	75.20	-1	7,997	-0.01%
2018/06/26	0	0.00	9	72.90	73.30	-9	7,753	-0.12%
2018/06/25	0	0.00	1	74.00	74.00	-1	7,689	-0.01%
2018/06/22	2	75.70	6	76.13	74.60	-4	7,564	-0.05%
2018/06/21	5	73.50	7	75.44	74.50	-2	7,364	-0.03%
2018/06/20	2	71.20	2	74.80	70.10	0	7,220	0.00%
2018/06/19	10	77.58	4	79.80	75.80	6	6,988	0.09%
2018/06/15	3	75.57	11	77.83	78.70	-8	6,386	-0.13%
2018/06/14	3	71.77	5	72.44	71.60	-2	5,697	-0.04%
2018/06/13	4	71.40	7	72.03	72.80	-3	5,649	-0.05%
2018/06/12	1	69.50	0	0.00	68.80	1	5,449	0.02%
2018/06/08	0	0.00	4	70.50	69.10	-4	5,381	-0.07%
2018/06/07	5	72.36	14	72.30	70.40	-9	5,354	-0.17%
2018/06/06	3	68.30	5	68.88	68.80	-2	5,211	-0.04%
2018/06/05	2	68.00	2	67.40	66.70	0	5,110	0.00%
2018/06/04	4	67.85	0	0.00	67.40	4	5,120	0.08%
2018/06/01	5	66.98	8	67.15	67.30	-3	5,098	-0.06%
2018/05/31	4	66.03	3	65.30	66.00	1	5,079	0.02%
2018/05/30	1	64.70	0	0.00	65.50	1	5,094	0.02%
2018/05/29	3	66.30	3	66.40	66.30	0	5,095	0.00%
2018/05/28	5	67.02	0	0.00	67.70	5	5,067	0.10%
2018/05/24	4	64.05	4	64.50	64.40	0	4,960	0.00%
2018/05/23	2	63.80	2	63.70	63.60	0	4,964	0.00%
2018/05/22	3	65.20	2	64.40	64.20	1	5,011	0.02%
2018/05/21	1	64.80	3	64.83	64.80	-2	5,012	-0.04%
2018/05/18	2	63.10	0	0.00	63.30	2	4,974	0.04%
2018/05/17	1	64.30	0	0.00	63.60	1	5,028	0.02%
2018/05/16	3	63.80	1	64.00	63.40	2	5,027	0.04%
2018/05/14	2	67.60	2	68.50	68.00	0	5,097	0.00%
2018/05/11	0	0.00	2	69.90	67.50	-2	5,060	-0.04%
2018/05/10	2	69.10	2	69.20	68.60	0	5,084	0.00%
2018/05/08	8	66.65	8	67.80	67.10	0	5,160	0.00%
2018/05/07	0	0.00	1	64.30	64.60	-1	5,373	-0.02%
2018/05/04	5	64.84	4	64.98	64.00	1	5,382	0.02%
2018/05/03	5	62.80	5	63.00	62.50	0	5,331	0.00%
2018/04/27	0	0.00	3	61.63	61.00	-3	5,518	-0.05%
2018/04/26	9	61.81	1	61.50	59.70	8	5,516	0.15%
2018/04/24	2	61.80	4	60.90	61.90	-2	5,534	-0.04%
2018/04/23	2	67.10	0	0.00	65.10	2	5,446	0.04%
2018/04/20	3	69.90	0	0.00	68.80	3	5,457	0.05%
2018/04/19	5	72.28	12	72.36	72.00	-7	5,521	-0.13%
2018/04/18	22	71.29	4	70.55	72.60	18	5,457	0.33%
2018/04/17	49	73.87	48	71.34	71.00	1	5,323	0.02%
2018/04/16	13	72.78	11	72.51	73.90	2	5,120	0.04%
2018/04/13	2	69.30	5	69.60	69.50	-3	5,003	-0.06%
2018/04/12	9	68.47	6	68.58	68.10	3	4,916	0.06%
2018/04/11	1	65.70	1	66.40	65.60	0	4,770	0.00%
2018/04/10	0	0.00	1	67.50	65.20	-1	4,870	-0.02%
2018/04/09	0	0.00	11	63.84	65.60	-11	4,948	-0.22%
2018/04/03	0	0.00	1	60.30	59.70	-1	4,918	-0.02%
2018/03/28	10	61.60	0	0.00	62.80	10	5,551	0.18%
2018/03/27	3	63.10	0	0.00	62.40	3	5,731	0.05%
2018/03/23	3	62.87	3	62.60	63.20	0	6,013	0.00%
2018/03/16	1	66.60	4	67.25	65.60	-3	7,111	-0.04%
2018/03/14	0	0.00	2	67.10	67.30	-2	7,818	-0.03%
2018/03/13	3	67.60	6	67.67	67.60	-3	8,097	-0.04%
2018/03/12	13	66.66	3	67.10	66.80	10	8,360	0.12%
2018/03/08	2	63.70	19	64.42	64.20	-17	9,055	-0.19%
2018/03/07	2	62.50	3	62.00	62.00	-1	9,434	-0.01%
2018/03/06	19	63.24	0	0.00	63.00	19	9,910	0.19%
2018/03/05	0	0.00	1	64.50	63.50	-1	10,312	-0.01%
2018/03/02	2	66.40	2	66.00	66.00	0	10,928	0.00%
2018/03/01	1	67.20	5	67.04	67.30	-4	11,114	-0.04%
2018/02/27	4	69.00	2	68.50	67.90	2	11,471	0.02%
2018/02/26	1	68.60	0	0.00	67.80	1	12,192	0.01%
2018/02/23	4	69.15	2	68.40	68.20	2	12,693	0.02%
2018/02/22	1	68.50	0	0.00	68.00	1	12,907	0.01%
2018/02/21	6	65.80	0	0.00	67.80	6	12,973	0.05%
2018/02/07	0	0.00	4	67.10	66.70	-4	13,079	-0.03%
2018/02/06	6	67.08	15	67.37	65.30	-9	13,028	-0.07%
2018/02/05	4	72.60	3	69.87	72.50	1	12,926	0.01%
2018/02/02	2	74.25	5	73.60	73.10	-3	12,932	-0.02%
2018/02/01	9	73.22	6	73.10	73.90	3	12,910	0.02%
2018/01/31	5	72.64	3	72.47	72.50	2	12,812	0.02%
2018/01/30	20	73.80	9	73.59	71.60	11	12,766	0.09%
2018/01/29	1	69.80	0	0.00	69.80	1	12,415	0.01%
2018/01/24	1	69.30	1	69.20	68.70	0	12,819	0.00%
2018/01/23	2	71.25	4	71.83	70.20	-2	12,762	-0.02%
2018/01/22	4	72.10	3	72.60	71.50	1	12,869	0.01%
2018/01/18	0	0.00	1	72.10	70.10	-1	13,001	-0.01%
2018/01/17	0	0.00	3	71.80	72.30	-3	13,148	-0.02%
2018/01/16	1	72.80	1	72.20	71.30	0	13,100	0.00%
2018/01/15	2	70.95	0	0.00	71.70	2	12,963	0.02%
2018/01/11	2	68.05	0	0.00	67.90	2	12,812	0.02%
2018/01/10	1	67.80	0	0.00	67.40	1	12,790	0.01%
2018/01/09	5	70.92	1	70.80	68.80	4	12,750	0.03%
2018/01/08	4	73.55	1	72.20	71.90	3	12,615	0.02%
2018/01/05	0	0.00	1	74.10	73.60	-1	12,565	-0.01%
2018/01/04	1	73.50	4	72.75	73.20	-3	12,503	-0.02%
2018/01/03	14	71.91	13	71.48	74.50	1	12,357	0.01%
2018/01/02	0	0.00	1	66.70	69.10	-1	12,118	-0.01%