宏捷科 (8086)-統一-新竹券商分點個股進出

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
122.5
漲跌
▼1.5
漲幅
-1.21%
成交量
2,583張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/06/07	3	121.67	0	0.00	122.50	3	3,252	0.09%
2024/06/06	2	124.75	0	0.00	124.00	2	3,331	0.06%
2024/06/05	3	126.33	1	127.00	126.00	2	3,419	0.06%
2024/06/04	7	131.93	2	132.75	129.50	5	3,501	0.14%
2024/06/03	1	125.50	1	125.50	125.50	0	3,670	0.00%
2024/05/30	2	128.00	0	0.00	127.00	2	4,116	0.05%
2024/05/28	1	133.00	2	133.00	132.00	-1	4,395	-0.02%
2024/05/24	2	129.00	1	130.00	130.00	1	4,504	0.02%
2024/05/23	1	131.00	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.00	3	131.17	132.50	-2	4,640	-0.04%
2024/05/21	0	129.00	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	0.00	1	130.00	130.00	-1	5,075	-0.02%
2024/05/17	1	129.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	1	130.00	0	0.00	130.00	1	5,652	0.02%
2024/05/15	3	128.68	0	0.00	128.50	3	5,715	0.05%
2024/05/14	1	128.50	1	129.00	129.00	0	5,812	0.00%
2024/05/13	1	128.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	3	130.17	0	0.00	129.00	3	6,025	0.05%
2024/05/09	1	138.00	0	0.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	4	140.25	141.00	-4	6,125	-0.07%
2024/05/07	2	139.00	0	0.00	138.00	2	6,160	0.03%
2024/05/06	0	0.00	2	138.00	137.50	-2	6,159	-0.03%
2024/05/03	0	0.00	1	139.00	139.00	-1	6,128	-0.02%
2024/04/30	8	141.00	9	139.33	138.00	-1	6,128	-0.02%
2024/04/29	1	136.50	4	135.13	137.00	-3	6,095	-0.05%
2024/04/26	1	130.50	0	0.00	130.00	1	6,101	0.02%
2024/04/23	0	0.00	1	129.00	129.50	-1	6,231	-0.02%
2024/04/22	2	129.72	0	0.00	126.50	2	6,254	0.03%
2024/04/19	2	128.75	0	0.00	130.50	2	6,244	0.03%
2024/04/18	1	136.00	2	136.50	136.00	-1	6,235	-0.02%
2024/04/17	4	135.87	2	135.25	137.00	2	6,273	0.03%
2024/04/16	0	0.00	1	132.50	132.00	-1	6,267	-0.02%
2024/04/15	1	138.50	1.2	137.32	137.00	-0.2	6,267	0.00%
2024/04/12	2	141.25	0	0.00	139.50	2	6,300	0.03%
2024/04/11	0	141.50	3	140.50	142.00	-3	6,385	-0.05%
2024/04/10	0	0.00	0.4	144.50	145.50	-0.4	6,613	-0.01%
2024/04/09	1	147.47	1	146.50	145.50	0	6,700	0.00%
2024/04/08	2.1	147.54	0.1	149.00	146.00	2	6,701	0.03%
2024/04/03	2.1	150.27	4	152.50	153.00	-2	6,653	-0.03%
2024/04/02	6	148.92	1	150.00	150.00	5	6,505	0.08%
2024/04/01	1.1	148.00	1	146.00	146.00	0.1	6,500	0.00%
2024/03/29	2	143.50	1	145.50	144.00	1	6,539	0.02%
2024/03/28	2	144.51	0	0.00	143.00	2	6,631	0.03%
2024/03/27	1	147.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	1	151.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	4	154.50	3	156.67	154.00	1	6,721	0.01%
2024/03/22	0	146.75	0.1	149.05	152.00	-0.1	6,761	0.00%
2024/03/21	1	148.47	0	0.00	146.50	1	6,791	0.02%
2024/03/20	6.3	153.37	3	154.50	148.00	3.3	6,725	0.05%
2024/03/19	3	156.00	2.1	158.97	158.00	0.9	6,646	0.01%
2024/03/18	0	0.00	5	155.91	158.00	-5	6,507	-0.08%
2024/03/15	5	153.49	5	152.80	153.50	0	6,533	0.00%
2024/03/14	0.1	149.29	0	0.00	148.00	0.1	6,492	0.00%
2024/03/13	0.1	154.50	5.1	157.04	153.50	-5	6,499	-0.08%
2024/03/12	1.1	159.03	5	158.00	157.50	-3.9	6,554	-0.06%
2024/03/11	4	155.88	2.2	157.31	154.50	1.8	6,616	0.03%
2024/03/08	5.1	152.54	5	149.00	148.00	0.1	6,843	0.00%
2024/03/07	4.2	156.98	4	161.75	155.50	0.2	6,863	0.00%
2024/03/06	1	151.00	11	157.27	156.50	-10	6,810	-0.15%
2024/03/05	7.1	159.00	3	160.98	153.00	4.1	7,132	0.06%
2024/03/04	0	0.00	4	150.25	149.50	-4	6,935	-0.06%
2024/03/01	3.3	149.03	21	146.59	149.00	-17.7	7,028	-0.25%
2024/02/29	0	139.00	0	140.00	141.50	0	7,376	0.00%
2024/02/27	6	137.67	4	141.38	137.50	2	7,583	0.03%
2024/02/26	0	141.75	0	0.00	141.50	0	7,726	0.00%
2024/02/23	1	142.99	1	143.00	142.00	0	7,717	0.00%
2024/02/22	1	149.50	1	153.00	145.50	0	7,700	0.00%
2024/02/21	31	149.94	20.2	148.15	147.50	10.8	7,663	0.14%
2024/02/20	4	146.38	5	144.80	143.50	-1	7,390	-0.01%
2024/02/19	11	144.50	20	142.70	146.00	-9	7,152	-0.13%
2024/02/16	0	0.00	2	132.75	133.00	-2	6,911	-0.03%
2024/02/15	0.2	131.00	16	131.38	131.00	-15.9	6,907	-0.23%
2024/02/05	7	127.86	9	128.44	127.50	-2	6,912	-0.03%
2024/02/02	15	127.20	5	126.90	123.00	10	7,017	0.14%
2024/02/01	2	124.50	10	124.65	124.50	-8	7,181	-0.11%
2024/01/31	14	123.86	15	123.87	124.00	-1	7,284	-0.01%
2024/01/30	0	117.50	2	119.50	121.00	-2	7,457	-0.03%
2024/01/29	1	117.00	1	119.00	117.00	0	7,574	0.00%
2024/01/26	0	115.00	6	117.00	117.00	-6	7,741	-0.08%
2024/01/25	5	117.70	2	116.00	115.50	3	7,829	0.04%
2024/01/24	0	118.50	2	118.50	118.00	-2	8,076	-0.02%
2024/01/23	1	116.50	1	118.00	117.00	0	8,270	0.00%
2024/01/22	0	0.00	3	118.33	118.50	-3	8,375	-0.04%
2024/01/19	4	112.88	0	0.00	115.00	4	8,337	0.05%
2024/01/18	3	114.00	0	0.00	113.00	3	8,290	0.04%
2024/01/17	0	0.00	3	116.67	116.50	-3	8,260	-0.04%
2024/01/16	4	116.13	0	0.00	116.50	4	8,224	0.05%
2024/01/15	2	115.50	2	116.00	116.50	0	8,198	0.00%
2024/01/12	1	114.50	1	113.50	113.50	0	8,208	0.00%
2024/01/10	2	115.50	4	116.50	115.50	-2	8,148	-0.02%
2024/01/09	2	117.00	0	0.00	117.00	2	8,130	0.02%
2024/01/08	6	119.00	4	117.50	117.00	2	8,104	0.02%
2024/01/05	12	117.08	1	117.50	117.00	11	8,054	0.14%
2024/01/04	9	120.78	4	120.38	118.50	5	7,944	0.06%
2024/01/03	13	120.88	0	0.00	120.00	13	7,701	0.17%
2023/12/29	1	131.00	1	131.50	131.00	0	7,661	0.00%
2023/12/28	2	129.50	0	0.00	128.00	2	7,880	0.03%
2023/12/27	0	0.00	2	131.76	132.00	-2	7,841	-0.03%
2023/12/26	2	129.50	3	130.00	130.00	-1	7,810	-0.01%
2023/12/25	1	131.95	1	129.01	129.50	0	7,736	0.00%
2023/12/22	1	119.03	3	123.33	123.50	-2	7,629	-0.03%
2023/12/20	6	121.67	0	0.00	122.00	6	7,532	0.08%
2023/12/19	5	126.00	0	0.00	122.50	5	7,433	0.07%
2023/12/18	1	134.00	3	129.50	129.50	-2	7,350	-0.03%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/11	1	139.00	0	0.00	140.50	1	7,360	0.01%
2023/12/08	0	0.00	4	141.75	139.00	-4	7,394	-0.05%
2023/12/07	2	138.75	1	143.00	137.50	1	7,512	0.01%
2023/12/06	0	0.00	2	140.25	142.00	-2	7,637	-0.03%
2023/12/05	4	138.00	4	139.39	139.00	0	7,538	0.00%
2023/12/04	3	138.33	5	139.80	139.50	-2	7,401	-0.03%
2023/12/01	9	138.17	4	137.50	137.50	5	7,428	0.07%
2023/11/30	9	137.40	13.1	139.07	139.00	-4.1	7,508	-0.05%
2023/11/29	4	129.25	2.1	130.00	130.50	1.9	7,336	0.03%
2023/11/28	4	124.25	3	126.33	127.50	1	7,309	0.01%
2023/11/27	9.1	137.68	5.2	141.79	125.50	3.9	7,161	0.05%
2023/11/24	5	133.10	8	136.88	139.00	-3	6,737	-0.04%
2023/11/22	2	123.00	1	122.00	122.50	1	6,286	0.02%
2023/11/21	7	123.57	6	123.67	124.00	1	6,247	0.02%
2023/11/20	3	125.00	4	123.00	123.00	-1	6,208	-0.02%
2023/11/17	3	127.50	0	0.00	127.00	3	6,142	0.05%
2023/11/16	1	129.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	0	0.00	0	131.07	129.00	0	6,074	0.00%
2023/11/14	0	130.11	2	129.50	131.00	-2	6,020	-0.03%
2023/11/13	0	131.17	4.3	131.12	131.00	-4.3	5,958	-0.07%
2023/11/10	3.3	128.86	7.3	130.26	132.00	-4	5,855	-0.07%
2023/11/09	3	125.34	5	127.69	129.50	-2	5,621	-0.04%
2023/11/08	1.1	120.01	5	122.60	123.00	-3.9	5,388	-0.07%
2023/11/07	3.1	120.66	11	121.86	120.00	-7.9	5,235	-0.15%
2023/11/06	4	115.76	10	118.20	116.50	-6	4,945	-0.12%
2023/11/03	1	111.50	2	113.00	112.00	-1	4,829	-0.02%
2023/11/02	3	111.00	0	0.00	112.00	3	4,675	0.06%
2023/11/01	2	112.25	1	113.00	112.50	1	4,719	0.02%
2023/10/31	0	0.00	9.1	111.05	112.50	-9.1	4,614	-0.20%
2023/10/30	2	103.75	4	102.50	102.50	-2	4,409	-0.05%
2023/10/26	2	96.25	0	0.00	96.00	2	4,311	0.05%
2023/10/24	0.1	97.40	0	0.00	97.50	0.1	4,317	0.00%
2023/10/20	3	98.80	0	0.00	99.00	3	4,363	0.07%
2023/10/19	2	102.01	30	102.50	101.50	-28	4,417	-0.63%
2023/10/18	2	104.25	2	104.75	104.50	0	4,446	0.00%
2023/10/17	0	106.00	0	0.00	104.50	0	4,526	0.00%
2023/10/16	2	107.25	0	0.00	107.50	2	4,590	0.04%
2023/10/13	0	0.00	1	107.00	106.50	-1	4,614	-0.02%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	1	105.00	3	105.50	104.50	-2	4,650	-0.04%
2023/10/06	3	107.33	2	108.00	107.50	1	4,674	0.02%
2023/10/05	4	108.13	1	107.50	107.50	3	4,711	0.06%
2023/10/04	11	111.77	4	113.00	109.00	7	4,741	0.15%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/27	1	108.00	1	108.00	108.00	0	5,086	0.00%
2023/09/26	1	109.00	1	108.50	108.50	0	5,103	0.00%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	2	111.25	0	0.00	111.50	2	5,146	0.04%
2023/09/19	20	113.63	0.2	114.00	113.50	19.8	5,073	0.39%
2023/09/18	1	119.50	0	0.00	119.00	1	4,963	0.02%
2023/09/15	2	117.50	2	117.50	117.00	0	4,928	0.00%
2023/09/14	3	117.83	6	117.42	118.00	-3	4,887	-0.06%
2023/09/13	1	118.00	4	118.63	118.00	-3	4,824	-0.06%
2023/09/12	3	120.50	4	120.13	120.50	-1	4,754	-0.02%
2023/09/11	11	120.00	18	118.31	117.50	-7	4,616	-0.15%
2023/09/08	12	116.13	3	114.83	116.50	9	4,370	0.21%
2023/09/07	11.2	115.60	0	0.00	115.00	11.2	4,311	0.26%
2023/09/06	1	112.50	7	113.57	114.00	-6	4,118	-0.15%
2023/09/05	6	112.08	2.3	111.63	112.00	3.7	3,955	0.09%
2023/09/04	0	0.00	3	106.21	110.00	-3	3,740	-0.08%
2023/09/01	1.1	100.45	4	100.37	100.00	-2.9	3,578	-0.08%
2023/08/31	2	97.05	0	0.00	97.00	2	3,519	0.06%
2023/08/30	4	96.65	8	96.38	97.70	-4	3,555	-0.11%
2023/08/28	2	91.30	0	0.00	90.60	2	3,558	0.06%
2023/08/25	0	0.00	1	94.90	93.20	-1	3,585	-0.03%
2023/08/23	0	0.00	7	93.09	94.60	-7	3,561	-0.20%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/18	6	89.08	0	0.00	87.50	6	3,505	0.17%
2023/08/17	0	87.70	0	0.00	89.90	0	3,515	0.00%
2023/08/16	0	0.00	1	89.20	88.90	-1	3,512	-0.03%
2023/08/15	2	87.60	0	0.00	88.00	2	3,502	0.06%
2023/08/14	0	0.00	3	90.07	89.50	-3	3,488	-0.09%
2023/08/11	2	94.15	0	0.00	91.80	2	3,487	0.06%
2023/08/10	0	0.00	1	93.60	93.60	-1	3,487	-0.03%
2023/08/09	2	96.35	0	0.00	94.90	2	3,499	0.06%
2023/08/08	0	0.00	4	99.12	99.20	-4	3,431	-0.12%
2023/08/07	7	99.94	1	102.00	100.00	6	3,397	0.18%
2023/08/04	1	99.49	5	98.33	99.50	-4	3,254	-0.12%
2023/08/02	1	91.20	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.50	92.50	-1	3,084	-0.03%
2023/07/28	4	91.48	2	91.30	91.60	2	3,081	0.07%
2023/07/27	0	91.60	4	92.30	91.10	-4	3,068	-0.13%
2023/07/26	6	91.58	0	0.00	90.00	6	3,101	0.19%
2023/07/24	0	0.00	1	100.00	95.90	-1	3,095	-0.03%
2023/07/21	1	97.40	0	0.00	97.50	1	3,030	0.03%
2023/07/20	0	0.00	11	99.44	100.00	-11	3,024	-0.36%
2023/07/19	14	97.69	19	99.43	96.20	-5	2,932	-0.17%
2023/07/18	1	96.00	0	0.00	96.50	1	2,905	0.03%
2023/07/17	4	95.60	4	97.40	96.60	0	2,913	0.00%
2023/07/14	5	97.80	0	0.00	97.60	5	2,935	0.17%
2023/07/13	24	98.55	14	100.06	97.60	10	2,963	0.34%
2023/07/12	3	99.93	1	103.00	99.20	2	2,963	0.07%
2023/07/11	5	101.70	3	102.00	103.00	2	2,923	0.07%
2023/07/10	1	100.00	5	99.72	99.90	-4	2,853	-0.14%
2023/07/07	2	96.95	1	98.60	96.40	1	2,797	0.04%
2023/07/06	2	98.25	4	100.50	101.00	-2	2,753	-0.07%
2023/07/05	8	96.65	10	97.30	93.90	-2	2,569	-0.08%
2023/07/04	2.2	92.11	0	0.00	92.20	2.2	2,486	0.09%
2023/07/03	0	0.00	1	91.30	91.30	-1	2,511	-0.04%
2023/06/30	2	90.40	1	92.00	90.30	1	2,543	0.04%
2023/06/29	0	0.00	1	88.50	88.50	-1	2,648	-0.04%
2023/06/28	0	0.00	0	87.80	88.00	0	2,944	0.00%
2023/06/26	1	86.60	0	0.00	86.30	1	3,127	0.03%
2023/06/21	0	0.00	2	87.35	87.10	-2	3,190	-0.06%
2023/06/20	1	88.60	0	0.00	88.50	1	3,180	0.03%
2023/06/16	1	90.60	0	0.00	90.50	1	3,177	0.03%
2023/06/15	1	91.95	20	90.51	92.00	-19	3,176	-0.60%
2023/06/14	21	89.48	0	0.00	88.60	21	3,176	0.66%
2023/06/13	1	90.90	3	91.00	90.70	-2	3,171	-0.06%
2023/06/09	1	90.10	0	0.00	90.30	1	3,153	0.03%
2023/06/08	4	90.48	0	0.00	90.10	4	3,136	0.13%
2023/06/07	1	93.30	6	93.80	93.20	-5	3,092	-0.16%
2023/06/05	3	89.43	0	0.00	90.00	3	2,919	0.10%
2023/06/02	0	0.00	3	87.50	88.10	-3	2,829	-0.11%
2023/05/31	0	0.00	25	84.13	82.90	-25	2,754	-0.91%
2023/05/30	3	80.40	3	81.10	81.00	0	2,709	0.00%
2023/05/26	0	0.00	9	80.34	81.30	-9	2,705	-0.33%
2023/05/25	0	0.00	1	80.10	80.00	-1	2,704	-0.04%
2023/05/23	1	81.80	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	1	80.10	80.20	-1	2,834	-0.04%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/18	1	78.00	0	0.00	78.00	1	2,834	0.04%
2023/05/17	2	76.90	1	77.70	77.40	1	2,828	0.04%
2023/05/16	1	77.60	0	0.00	77.20	1	2,814	0.04%
2023/05/10	2	79.10	0	0.00	80.40	2	2,821	0.07%
2023/05/08	1	81.20	1	81.20	81.00	0	2,812	0.00%
2023/05/05	7	80.57	1	80.40	80.10	6	2,834	0.21%
2023/05/04	4.1	81.61	0	0.00	81.20	4.1	2,828	0.14%
2023/05/03	18	82.71	0	0.00	82.10	18	2,846	0.63%
2023/05/02	1	85.50	25	85.27	84.30	-24	2,862	-0.84%
2023/04/28	24	82.78	29	83.47	82.80	-5	2,943	-0.17%
2023/04/27	8	80.31	0	0.00	79.60	8	2,979	0.27%
2023/04/25	1	83.60	0	0.00	83.00	1	2,969	0.03%
2023/04/21	20	91.02	20	92.29	89.00	0	2,953	0.00%
2023/04/20	7	93.20	7	94.14	90.60	0	2,945	0.00%
2023/04/19	0	0.00	1.7	94.18	94.10	-1.7	3,037	-0.06%
2023/04/18	1	93.10	1	93.30	93.00	0	3,004	0.00%
2023/04/17	1	92.90	34	92.41	93.90	-33	3,010	-1.10%
2023/04/13	33.4	91.11	0	90.30	90.40	33.4	2,945	1.13%
2023/04/12	5	91.90	6	93.43	93.40	-1	2,911	-0.03%
2023/04/11	0.2	93.65	1	94.00	93.70	-0.8	2,871	-0.03%
2023/04/10	0.2	90.70	0	0.00	91.00	0.2	2,772	0.01%
2023/04/06	1	85.80	4	87.80	89.00	-3	2,638	-0.11%
2023/03/31	2	86.10	1	85.40	87.20	1	2,585	0.04%
2023/03/30	3	87.33	2	87.15	87.80	1	2,526	0.04%
2023/03/29	4	87.65	10	89.20	85.10	-6	2,387	-0.25%
2023/03/28	5	83.50	1	83.20	82.30	4	2,095	0.19%
2023/03/27	1	82.30	12	82.73	82.80	-11	1,974	-0.56%
2023/03/24	0	0.00	12	80.69	80.90	-12	1,894	-0.63%
2023/03/23	1	78.60	5	78.70	78.10	-4	1,841	-0.22%
2023/03/21	5	77.30	0	0.00	78.00	5	1,844	0.27%
2023/03/20	0	0.00	8	78.40	77.30	-8	1,850	-0.43%
2023/03/17	4	76.90	11	77.55	77.00	-7	1,844	-0.38%
2023/03/15	2	74.75	0	0.00	74.00	2	1,808	0.11%
2023/03/10	6	76.88	0	0.00	75.30	6	1,871	0.32%
2023/03/08	0	0.00	5	78.60	78.90	-5	1,918	-0.26%
2023/03/07	0	0.00	13	78.90	78.50	-13	1,953	-0.67%
2023/03/06	1	78.60	0	0.00	79.30	1	1,982	0.05%
2023/02/24	1	78.00	1	77.40	76.70	0	2,435	0.00%
2023/02/22	0	77.80	0	0.00	77.50	0	2,422	0.00%
2023/02/21	26	80.42	3	82.00	79.20	23	2,423	0.95%
2023/02/17	5	76.86	2	78.00	76.90	3	2,309	0.13%
2023/02/16	0	0.00	10	77.21	77.10	-10	2,312	-0.43%
2023/02/15	2	76.20	2	76.70	76.10	0	2,374	0.00%
2023/02/14	8	76.50	4	76.75	76.20	4	2,405	0.17%
2023/02/13	2	76.30	2	76.90	76.30	0	2,419	0.00%
2023/02/10	10	75.40	14	76.49	76.30	-4	2,431	-0.16%
2023/02/09	1	77.60	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	6	78.97	78.80	-6	2,417	-0.25%
2023/02/06	1	76.20	0	0.00	76.70	1	2,413	0.04%
2023/02/03	7	76.83	1	76.30	75.60	6	2,440	0.25%
2023/02/02	0	0.00	7	78.30	78.40	-7	2,458	-0.28%
2023/02/01	2	78.50	0	0.00	77.90	2	2,486	0.08%
2023/01/31	12	79.11	2	78.30	79.50	10	2,460	0.41%
2023/01/30	10	79.31	2	79.45	79.90	8	2,435	0.33%
2023/01/17	0	0.00	1	74.00	74.20	-1	2,326	-0.04%
2023/01/13	2	70.95	0	0.00	70.50	2	2,238	0.09%
2023/01/12	4	74.00	1	73.20	72.50	3	2,229	0.13%
2023/01/10	0	0.00	1	74.10	74.20	-1	2,221	-0.05%
2023/01/06	3	71.67	2	72.35	73.10	1	2,076	0.05%
2023/01/05	1	73.80	1	72.00	71.90	0	2,069	0.00%
2022/12/29	1	68.90	0	0.00	69.10	1	2,026	0.05%
2022/12/16	0	0.00	1	70.20	71.40	-1	2,139	-0.05%
2022/12/12	1	69.10	1	70.20	70.90	0	2,117	0.00%
2022/12/07	3	72.40	0	0.00	71.50	3	2,092	0.14%
2022/12/05	4	76.90	4	74.50	74.50	0	2,069	0.00%
2022/12/02	0	0.00	2	76.50	76.10	-2	2,032	-0.10%
2022/12/01	3	76.03	2	76.70	75.40	1	2,018	0.05%
2022/11/30	2	76.60	2	77.10	75.40	0	1,996	0.00%
2022/11/29	5	76.46	2	76.60	76.40	3	1,991	0.15%
2022/11/28	1	78.50	0	0.00	78.80	1	1,970	0.05%
2022/11/25	0	0.00	1	80.50	79.30	-1	1,999	-0.05%
2022/11/24	14	77.47	19	81.28	81.50	-5	2,007	-0.25%
2022/11/23	2	73.25	5	74.30	75.50	-3	1,717	-0.17%
2022/11/21	0	0.00	1	68.50	67.60	-1	1,615	-0.06%
2022/11/17	0	0.00	2	70.50	70.50	-2	1,689	-0.12%
2022/11/15	3	67.90	2	68.49	68.50	1	1,755	0.06%
2022/11/11	7	66.14	5	69.36	65.80	2	1,720	0.12%
2022/11/09	1	64.20	4	64.33	64.50	-3	1,622	-0.18%
2022/11/08	2	65.00	4	63.18	62.70	-2	1,608	-0.12%
2022/11/07	0	0.00	1	63.30	63.60	-1	1,598	-0.06%
2022/11/04	1	62.50	6	62.82	63.50	-5	1,608	-0.31%
2022/11/01	2	62.95	2	63.10	63.10	0	1,571	0.00%
2022/10/31	0	0.00	2	61.40	61.80	-2	1,530	-0.13%
2022/10/28	1	56.00	0	0.00	56.20	1	1,509	0.07%
2022/10/25	1	60.70	0	0.00	58.00	1	1,444	0.07%
2022/10/21	1	61.50	0	0.00	58.70	1	1,443	0.07%
2022/10/20	2	60.60	1	61.00	61.00	1	1,492	0.07%
2022/10/19	1	60.70	0	0.00	60.60	1	1,494	0.07%
2022/10/17	2	56.60	1	58.70	60.50	1	1,477	0.07%
2022/10/13	1	58.30	5	56.48	55.20	-4	1,456	-0.27%
2022/10/12	4	59.38	8	60.39	58.80	-4	1,436	-0.28%
2022/10/11	1.1	59.87	3	59.90	59.60	-2	1,429	-0.14%
2022/10/05	6	65.00	1	65.00	65.00	5	1,425	0.35%
2022/10/04	1	61.10	1	61.60	61.40	0	1,376	0.00%
2022/10/03	2	60.50	2	60.75	59.90	0	1,373	0.00%
2022/09/30	3	58.20	5	58.46	60.90	-2	1,383	-0.14%
2022/09/29	12	59.99	5	59.96	60.20	7	1,383	0.51%
2022/09/28	1	61.30	5	61.44	59.70	-4	1,402	-0.29%
2022/09/27	5	63.86	3	63.43	63.50	2	1,407	0.14%
2022/09/26	3	66.47	2	66.60	66.10	1	1,423	0.07%
2022/09/22	1	70.40	1	68.60	71.50	0	1,445	0.00%
2022/09/19	0	73.40	0	0.00	72.60	0	1,460	0.00%
2022/09/14	1	75.40	1	75.60	75.60	0	1,480	0.00%
2022/09/13	1	77.20	0	0.00	76.20	1	1,498	0.07%
2022/09/08	2	75.10	0	0.00	75.00	2	1,543	0.13%
2022/09/06	1	75.60	0	0.00	75.50	1	1,579	0.06%
2022/09/02	2	79.00	0	0.00	80.50	2	1,593	0.13%
2022/09/01	2	82.80	3	81.37	80.80	-1	1,578	-0.06%
2022/08/31	5	80.22	7	81.73	82.00	-2	1,524	-0.13%
2022/08/30	6	75.45	4	76.20	76.20	2	1,428	0.14%
2022/08/25	2	77.60	0	0.00	77.00	2	1,506	0.13%
2022/08/24	6	79.38	4	78.35	77.20	2	1,540	0.13%
2022/08/23	0	0.00	7	79.10	82.00	-7	1,536	-0.46%
2022/08/18	0	76.50	0	0.00	76.60	0	1,507	0.00%
2022/08/15	4	76.65	10	76.48	76.50	-6	1,532	-0.39%
2022/08/12	3	74.97	2	75.80	75.80	1	1,539	0.06%
2022/08/11	1	73.70	3	73.17	73.50	-2	1,545	-0.13%
2022/08/10	1	71.00	0	0.00	70.80	1	1,578	0.06%
2022/08/09	3	71.47	0	0.00	71.60	3	1,638	0.18%
2022/08/08	0	0.00	2	71.95	72.30	-2	1,647	-0.12%
2022/08/05	2	71.10	1	71.70	70.80	1	1,650	0.06%
2022/08/04	1	70.20	0	0.00	69.20	1	1,658	0.06%
2022/08/02	2	72.10	2	71.60	71.60	0	1,654	0.00%
2022/07/29	0	0.00	2	72.15	72.10	-2	1,696	-0.12%
2022/07/28	2	70.00	0	0.00	70.50	2	1,747	0.11%
2022/07/27	7	68.41	4	70.90	70.90	3	1,751	0.17%
2022/07/26	6	73.83	0	0.00	73.70	6	1,710	0.35%
2022/07/25	0	0.00	1	77.00	77.50	-1	1,713	-0.06%
2022/07/22	1	79.10	1	77.60	77.60	0	1,727	0.00%
2022/07/21	1	77.61	2	78.50	78.70	-1	1,764	-0.06%
2022/07/18	2	74.75	0	0.00	74.30	2	1,826	0.11%
2022/07/15	1	74.30	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	0.00	3	72.33	72.80	-3	1,835	-0.16%
2022/07/12	2	68.60	0	0.00	68.60	2	1,825	0.11%
2022/07/08	1	72.20	1	72.80	72.30	0	1,823	0.00%
2022/07/06	1	68.50	0	0.00	66.10	1	1,824	0.05%
2022/07/05	4	70.55	0	0.00	70.70	4	1,812	0.22%
2022/06/24	1	81.70	1	82.80	82.20	0	1,808	0.00%
2022/06/22	1	82.00	2	81.50	80.20	-1	1,829	-0.05%
2022/06/21	1	82.10	0	0.00	83.20	1	1,825	0.05%
2022/06/20	5	80.90	1	82.80	79.50	4	1,819	0.22%
2022/06/16	2	88.30	1	86.50	86.20	1	1,825	0.05%
2022/06/15	2	87.20	4	88.48	91.00	-2	1,818	-0.11%
2022/06/14	3	87.90	5	86.60	88.50	-2	1,838	-0.11%
2022/06/07	1	94.80	1	95.30	94.60	0	1,983	0.00%
2022/06/06	4	95.35	2	94.80	96.70	2	1,972	0.10%
2022/06/02	1	94.60	0	0.00	94.10	1	1,939	0.05%
2022/06/01	5	95.40	1	93.80	95.40	4	1,958	0.20%
2022/05/31	2	92.70	0	0.00	94.40	2	1,934	0.10%
2022/05/30	3	89.93	0	0.00	90.10	3	1,943	0.15%
2022/05/27	1	88.50	3	87.60	88.20	-2	1,926	-0.10%
2022/05/18	1	87.90	0	0.00	88.00	1	2,001	0.05%
2022/05/17	1	83.40	0	0.00	88.80	1	1,971	0.05%
2022/05/16	0	0.00	1	82.70	82.00	-1	1,938	-0.05%
2022/05/12	0	0.00	1	82.70	81.30	-1	2,035	-0.05%
2022/05/10	1	82.00	1	82.30	82.30	0	2,107	0.00%
2022/05/09	2	81.10	0	0.00	80.00	2	2,170	0.09%
2022/05/06	0	0.00	2	81.80	82.10	-2	2,175	-0.09%
2022/05/04	1	84.10	0	0.00	84.30	1	2,143	0.05%
2022/04/28	2	85.00	2	83.90	83.90	0	2,166	0.00%
2022/04/27	0.1	84.40	0	0.00	83.10	0.1	2,167	0.00%
2022/04/22	0	0.00	0	94.10	94.00	0	2,131	0.00%
2022/04/21	2	92.05	0	0.00	92.90	2	2,136	0.09%
2022/04/20	0	0.00	1	90.50	90.60	-1	2,184	-0.05%
2022/04/18	2	92.40	0	0.00	91.50	2	2,333	0.09%
2022/04/13	0	0.00	1	98.00	98.00	-1	2,452	-0.04%
2022/04/12	1	96.90	1	97.90	97.60	0	2,501	0.00%
2022/04/11	0	0.00	2	97.20	95.00	-2	2,500	-0.08%
2022/04/07	2	95.35	3	95.17	95.70	-1	2,509	-0.04%
2022/04/01	1.1	99.00	0	0.00	98.80	1.1	2,510	0.04%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/25	0	0.00	1	102.00	103.00	-1	2,609	-0.04%
2022/03/23	2	102.50	2	102.00	101.50	0	2,726	0.00%
2022/03/22	1	101.00	1	102.00	101.50	0	2,738	0.00%
2022/03/21	2	101.75	0	0.00	101.50	2	2,741	0.07%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	1	99.90	3	101.17	101.50	-2	2,748	-0.07%
2022/03/16	1	97.50	5	96.44	98.00	-4	2,722	-0.15%
2022/03/15	8	94.96	2	95.95	93.50	6	2,697	0.22%
2022/03/14	0	0.00	3	97.13	97.70	-3	2,684	-0.11%
2022/03/11	4	99.10	1	99.40	98.20	3	2,642	0.11%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	2	100.50	2	101.50	100.50	0	2,586	0.00%
2022/03/08	1	99.60	7	100.60	99.60	-6	2,604	-0.23%
2022/03/07	2	101.25	3	101.50	101.50	-1	2,589	-0.04%
2022/03/04	5	106.30	6	107.50	106.00	-1	2,595	-0.04%
2022/03/03	2	110.25	4	109.75	110.00	-2	2,628	-0.08%
2022/03/02	1	104.50	10	107.00	107.00	-9	2,610	-0.34%
2022/03/01	1	106.50	6	103.50	106.50	-5	2,633	-0.19%
2022/02/24	5	102.80	2	103.25	101.00	3	2,723	0.11%
2022/02/22	1	105.50	3	104.33	104.50	-2	2,759	-0.07%
2022/02/18	2	109.00	0	0.00	110.00	2	2,858	0.07%
2022/02/17	1	109.00	3	111.00	111.50	-2	2,913	-0.07%
2022/02/16	0	0.00	11	109.05	109.00	-11	2,929	-0.38%
2022/02/15	12	107.50	1	108.00	107.50	11	2,937	0.37%
2022/02/14	14	108.54	13	109.42	108.50	1	2,902	0.03%
2022/02/11	13	114.00	0	0.00	113.50	13	2,876	0.45%
2022/02/10	0	0.00	1	115.50	118.00	-1	2,850	-0.04%
2022/02/09	11	111.73	16	113.28	114.50	-5	2,845	-0.18%
2022/02/08	0	0.00	10	116.00	116.00	-10	2,795	-0.36%
2022/02/07	10	113.50	10	115.00	115.00	0	2,876	0.00%
2022/01/26	0	0.00	2	116.50	116.50	-2	2,887	-0.07%
2022/01/20	0	0.00	2	121.50	121.50	-2	3,291	-0.06%
2022/01/19	3	120.50	3	120.17	119.50	0	3,567	0.00%
2022/01/18	1	121.50	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0	0.00	12	124.38	124.50	-12	3,659	-0.33%
2022/01/14	2.1	122.79	11	122.95	123.00	-8.9	3,713	-0.24%
2022/01/13	0	0.00	1	120.50	119.50	-1	3,747	-0.03%
2022/01/12	4	121.63	2	119.50	119.00	2	3,707	0.05%
2022/01/11	6	126.50	3	126.67	125.50	3	3,610	0.08%
2022/01/07	2	130.26	0	0.00	130.50	2	3,580	0.06%
2022/01/06	2	135.50	0	0.00	136.00	2	3,506	0.06%
2022/01/05	11	141.27	3	139.83	138.50	8	3,510	0.23%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	4	144.00	143.50	-4	3,523	-0.11%
2021/12/29	1	142.50	0	0.00	142.00	1	3,609	0.03%
2021/12/28	1	146.50	1	143.00	143.00	0	3,672	0.00%
2021/12/24	6	141.58	1	142.00	141.50	5	3,727	0.13%
2021/12/23	2	140.75	0	0.00	141.00	2	3,746	0.05%
2021/12/22	2	137.00	14	138.89	139.50	-12	3,769	-0.32%
2021/12/21	2	136.50	3	135.33	137.50	-1	3,741	-0.03%
2021/12/20	3	134.50	2	133.50	133.50	1	3,731	0.03%
2021/12/17	19	137.45	0	0.00	137.50	19	3,723	0.51%
2021/12/16	2	140.50	0	0.00	142.50	2	3,647	0.05%
2021/12/15	0	0.00	1	139.50	140.00	-1	3,687	-0.03%
2021/12/14	10	140.30	0	0.00	139.50	10	3,746	0.27%
2021/12/13	1	146.48	1	147.00	144.00	0	3,887	0.00%
2021/12/10	2	142.50	0	0.00	141.50	2	4,011	0.05%
2021/12/09	10	144.50	0	0.00	144.00	10	4,040	0.25%
2021/12/08	2	146.75	2	145.00	145.00	0	4,087	0.00%
2021/12/07	0	0.00	8	146.00	146.00	-8	4,097	-0.20%
2021/12/06	16	144.94	0	0.00	144.00	16	4,114	0.39%
2021/12/03	3	145.00	0	0.00	146.00	3	4,183	0.07%
2021/12/02	2	146.25	1	146.00	146.00	1	4,229	0.02%
2021/12/01	5	145.50	0	0.00	146.50	5	4,262	0.12%
2021/11/30	2.1	149.26	2	149.00	147.00	0.1	4,382	0.00%
2021/11/29	3	144.83	2	147.50	147.00	1	4,439	0.02%
2021/11/26	6	146.17	2	143.00	145.00	4	4,498	0.09%
2021/11/25	3	149.83	1	148.00	148.00	2	4,473	0.04%
2021/11/24	16	149.88	1	149.00	149.00	15	4,490	0.33%
2021/11/23	12.1	153.38	0	0.00	151.00	12.1	4,467	0.27%
2021/11/22	3	154.50	3	155.00	156.00	0	4,482	0.00%
2021/11/19	1	160.00	0	0.00	156.00	1	4,636	0.02%
2021/11/18	1	155.50	5.1	157.97	156.00	-4.1	4,675	-0.09%
2021/11/17	5	157.00	1	157.50	157.50	4	4,698	0.09%
2021/11/16	2	152.75	31	154.81	154.50	-29	4,643	-0.62%
2021/11/15	0	0.00	4	153.88	151.50	-4	4,594	-0.09%
2021/11/12	1	152.50	2	153.00	152.50	-1	4,614	-0.02%
2021/11/11	2	151.00	0	0.00	150.00	2	4,616	0.04%
2021/11/10	2	150.50	2	151.50	151.50	0	4,664	0.00%
2021/11/09	11	148.14	1	149.00	148.50	10	4,682	0.21%
2021/11/08	3	150.33	0	0.00	149.00	3	4,654	0.06%
2021/11/05	6	151.58	1	149.50	152.00	5	4,661	0.11%
2021/11/04	8	151.68	0	0.00	150.00	8	4,693	0.17%
2021/11/03	9.1	157.03	6	157.83	155.00	3.1	4,630	0.07%
2021/11/02	11.1	157.38	4	158.88	154.00	7.1	4,621	0.15%
2021/11/01	11	159.59	4	160.88	161.00	7	4,584	0.15%
2021/10/29	10	161.30	20.1	164.12	159.50	-10.1	4,642	-0.22%
2021/10/28	17	158.74	12	159.00	158.50	5	4,492	0.11%
2021/10/27	3	158.50	10	157.40	161.50	-7	4,457	-0.16%
2021/10/26	8	147.06	30	148.05	149.00	-22	4,249	-0.52%
2021/10/25	3	139.17	3	142.33	143.00	0	4,228	0.00%
2021/10/22	8	138.25	3	140.00	140.00	5	4,315	0.12%
2021/10/21	4	145.25	0	0.00	143.50	4	4,357	0.09%
2021/10/20	2	144.00	0	0.00	143.50	2	4,338	0.05%
2021/10/19	1	143.00	3	142.83	143.00	-2	4,470	-0.04%
2021/10/18	2	140.75	1	141.00	139.00	1	4,745	0.02%
2021/10/15	1	139.50	2	139.25	140.00	-1	4,962	-0.02%
2021/10/14	2	136.50	1	136.00	136.00	1	5,063	0.02%
2021/10/12	0	136.50	1	136.00	136.50	-1	5,191	-0.02%
2021/10/08	1	142.50	1	144.50	142.00	0	5,281	0.00%
2021/10/07	2	141.00	2	142.00	141.50	0	5,378	0.00%
2021/10/06	2	137.50	0	0.00	137.50	2	5,607	0.04%
2021/10/05	2	136.00	2	136.50	138.50	0	5,874	0.00%
2021/10/04	0	132.00	1	132.50	132.00	-1	6,024	-0.02%
2021/10/01	0	136.75	2	137.75	136.50	-2	6,243	-0.03%
2021/09/30	0	0.00	1	142.00	143.50	-1	6,511	-0.02%
2021/09/29	3	141.34	2	140.50	140.50	1	6,543	0.02%
2021/09/28	5	146.31	0	0.00	148.00	5	6,625	0.08%
2021/09/27	10	149.70	0	0.00	149.50	10	6,785	0.15%
2021/09/24	0.1	152.82	0	0.00	150.50	0.1	6,839	0.00%
2021/09/22	2.1	149.28	9	151.44	149.50	-6.9	7,012	-0.10%
2021/09/17	0	0.00	1	148.50	150.50	-1	7,006	-0.01%
2021/09/16	9	147.06	3	147.17	144.50	6	7,056	0.09%
2021/09/15	5	149.50	0	0.00	150.00	5	7,098	0.07%
2021/09/14	1	159.00	2	160.00	159.50	-1	7,042	-0.01%
2021/09/13	5	160.80	5	165.00	157.00	0	7,067	0.00%
2021/09/10	6	162.67	1	163.50	163.50	5	7,043	0.07%
2021/09/09	4	165.00	1	167.00	165.00	3	7,066	0.04%
2021/09/08	5	164.30	4.2	165.45	164.00	0.8	7,095	0.01%
2021/09/07	1	171.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	7	173.14	6	174.92	172.00	1	7,207	0.01%
2021/09/03	17.2	174.35	6	173.67	174.00	11.2	7,311	0.15%
2021/09/02	0	0.00	16	176.75	175.00	-16	7,603	-0.21%
2021/09/01	4	174.13	9	171.89	175.00	-5	7,580	-0.07%
2021/08/31	0	0.00	2	168.75	168.50	-2	7,481	-0.03%
2021/08/30	8.1	168.67	1	166.00	166.00	7.1	7,499	0.09%
2021/08/27	0	0.00	8	170.69	170.50	-8	7,502	-0.11%
2021/08/26	11	170.45	16	169.94	170.50	-5	7,514	-0.07%
2021/08/25	4	167.00	59	165.58	170.00	-55	7,537	-0.73%
2021/08/24	3	158.50	20	160.35	162.00	-17	7,398	-0.23%
2021/08/19	2	146.00	0	0.00	144.50	2	7,559	0.03%
2021/08/18	4	140.50	8	146.69	150.00	-4	7,845	-0.05%
2021/08/17	1	146.00	1	148.50	145.50	0	7,965	0.00%
2021/08/13	22	149.00	2	145.50	145.00	20	7,943	0.25%
2021/08/12	2	153.00	1	153.00	153.50	1	7,946	0.01%
2021/08/11	3	153.83	0	0.00	152.00	3	8,010	0.04%
2021/08/10	1	154.00	103	155.30	154.00	-102	8,085	-1.26%	大賣/鉅額交易
2021/08/09	21	159.79	0	0.00	158.50	21	8,142	0.26%
2021/08/06	34	163.57	57	163.08	162.50	-23	8,227	-0.28%
2021/08/05	7	163.00	11	164.00	163.50	-4	8,291	-0.05%
2021/08/04	2	164.50	41	165.48	165.50	-39	8,341	-0.47%
2021/08/03	21	161.52	14	162.57	162.00	7	8,289	0.08%
2021/08/02	33	161.24	0	0.00	161.50	33	8,306	0.40%
2021/07/30	13	168.50	3	168.17	164.00	10	8,322	0.12%
2021/07/29	4	163.50	2.1	166.06	167.00	1.9	8,323	0.02%
2021/07/28	4	166.00	4	160.50	165.00	0	8,391	0.00%
2021/07/27	6	173.50	1	172.50	169.50	5	8,463	0.06%
2021/07/26	1	176.00	3	179.00	177.50	-2	8,524	-0.02%
2021/07/23	15	178.70	7	178.71	176.00	8	8,542	0.09%
2021/07/22	15	184.77	4	184.38	183.50	11	8,500	0.13%
2021/07/21	5	183.00	14	182.68	187.50	-9	8,323	-0.11%
2021/07/20	10	177.80	1	174.00	173.50	9	8,132	0.11%
2021/07/19	7	178.50	15	182.43	181.00	-8	8,090	-0.10%
2021/07/16	11	179.91	2	178.00	178.00	9	8,076	0.11%
2021/07/15	7	183.79	13	186.00	186.00	-6	8,031	-0.07%
2021/07/14	14	182.04	24	185.13	187.00	-10	7,974	-0.13%
2021/07/13	16	186.31	36.5	189.77	181.50	-20.5	7,875	-0.26%
2021/07/12	25	186.16	13.1	181.58	187.00	11.9	7,644	0.16%
2021/07/09	3	173.33	5	172.80	171.00	-2	7,354	-0.03%
2021/07/08	11	167.77	10	170.45	170.00	1	7,228	0.01%
2021/07/07	3	165.33	27	165.44	167.50	-24	7,034	-0.34%
2021/07/06	4	160.75	6	162.92	160.50	-2	6,822	-0.03%
2021/07/05	11	161.27	1	161.50	161.50	10	6,856	0.15%
2021/07/02	4	152.88	13	157.19	160.50	-9	6,846	-0.13%
2021/07/01	7	151.71	2	156.50	150.00	5	6,993	0.07%
2021/06/30	8	156.81	3	157.33	155.50	5	6,981	0.07%
2021/06/29	1	156.00	1	157.50	154.00	0	6,883	0.00%
2021/06/28	1	155.00	13	155.19	156.50	-12	6,977	-0.17%
2021/06/25	8	155.63	4.1	156.91	155.00	3.9	6,965	0.06%
2021/06/24	2.4	155.36	14	156.89	155.50	-11.6	6,906	-0.17%
2021/06/23	7.6	152.23	6	152.83	152.00	1.6	6,737	0.02%
2021/06/22	1	149.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	3	146.83	5	148.50	149.50	-2	6,650	-0.03%
2021/06/18	1	151.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	145.50	2	147.75	151.00	-1	6,696	-0.01%
2021/06/16	23.5	152.78	6	154.58	148.50	17.5	6,684	0.26%
2021/06/15	0	0.00	8	151.44	151.00	-8	6,544	-0.12%
2021/06/11	13	146.85	10.1	147.75	147.00	2.9	6,582	0.04%
2021/06/10	18	150.39	3	146.17	147.00	15	6,566	0.23%
2021/06/09	0	0.00	12	140.79	141.00	-12	6,218	-0.19%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	0	0.00	1	139.00	138.50	-1	6,302	-0.02%
2021/06/04	1	136.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	2	138.00	501	137.97	137.50	-499	6,390	-7.81%	大賣/鉅額交易
2021/06/02	10	138.80	4	137.88	136.00	6	6,376	0.09%
2021/06/01	2	143.00	3	142.83	143.00	-1	6,310	-0.02%
2021/05/28	3	140.17	7	140.57	141.50	-4	6,278	-0.06%
2021/05/27	19	137.34	17	138.32	138.00	2	6,266	0.03%
2021/05/26	23	136.74	39	139.55	135.50	-16	6,186	-0.26%
2021/05/25	21	132.10	35	134.57	135.00	-14	5,925	-0.24%
2021/05/24	3	122.50	4	123.38	123.00	-1	5,848	-0.02%
2021/05/21	1	120.00	2	121.75	122.00	-1	5,878	-0.02%
2021/05/20	12	118.79	0	123.50	117.00	12	5,981	0.20%
2021/05/19	6	120.41	2	121.00	121.50	4	6,021	0.07%
2021/05/18	5	120.70	1	123.00	123.00	4	6,011	0.07%
2021/05/17	6	114.67	9	115.67	117.00	-3	6,035	-0.05%
2021/05/14	8	120.31	2	114.50	116.00	6	6,001	0.10%
2021/05/13	2	117.50	6	117.33	121.50	-4	6,052	-0.07%
2021/05/12	1.1	109.58	3	111.00	113.00	-1.9	6,237	-0.03%
2021/05/11	3	121.17	0	0.00	119.00	3	6,303	0.05%
2021/05/10	4.1	131.61	2	134.00	129.50	2.1	6,376	0.03%
2021/05/07	4	133.63	14	130.39	134.50	-10	6,490	-0.15%
2021/05/06	5	126.30	0	0.00	124.00	5	6,531	0.08%
2021/05/05	5	131.00	3	128.67	127.00	2	6,646	0.03%
2021/05/04	6.1	132.07	7	129.64	129.00	-1	6,867	-0.01%
2021/05/03	16.1	146.60	14	145.29	141.50	2.1	7,454	0.03%
2021/04/29	8	157.00	0	0.00	156.00	8	7,692	0.10%
2021/04/28	4	159.25	10.2	160.29	158.00	-6.2	7,845	-0.08%
2021/04/27	9	156.94	12	157.54	159.00	-3	7,982	-0.04%
2021/04/26	2	152.00	3	152.50	152.00	-1	8,109	-0.01%
2021/04/23	8	150.69	4	149.38	152.00	4	8,168	0.05%
2021/04/22	11	152.91	7	150.71	148.50	4	8,232	0.05%
2021/04/21	10	156.75	1	156.50	156.00	9	8,435	0.11%
2021/04/20	1	156.00	6	158.00	159.00	-5	8,825	-0.06%
2021/04/19	2.2	156.45	7	156.93	158.00	-4.8	9,012	-0.05%
2021/04/16	6	154.33	0	0.00	152.50	6	9,471	0.06%
2021/04/15	4.1	154.23	2	154.50	156.00	2.1	9,474	0.02%
2021/04/14	7	153.86	25	157.82	155.00	-18	9,509	-0.19%
2021/04/13	4	159.50	3	161.17	158.50	1	9,638	0.01%
2021/04/12	1	164.50	6	165.00	163.00	-5	9,678	-0.05%
2021/04/09	4	166.75	2	165.00	164.00	2	9,762	0.02%
2021/04/08	3	169.83	6.1	168.77	166.50	-3.1	9,878	-0.03%
2021/04/07	46	165.35	61.4	166.03	165.50	-15.4	9,876	-0.16%
2021/04/06	3	155.00	1	157.00	157.00	2	9,798	0.02%
2021/04/01	36	157.82	38	154.80	153.00	-2	10,358	-0.02%
2021/03/31	4	153.50	4	154.50	156.00	0	10,433	0.00%
2021/03/30	2	147.25	3	148.00	149.00	-1	10,451	-0.01%
2021/03/29	6.4	146.88	0.1	148.00	147.50	6.4	10,529	0.06%
2021/03/26	4	143.00	10	144.10	145.50	-6	10,544	-0.06%
2021/03/25	12	140.13	3	141.00	141.00	9	10,589	0.08%
2021/03/24	6	144.08	2	144.25	142.50	4	10,613	0.04%
2021/03/23	7	141.93	2	142.25	142.50	5	10,681	0.05%
2021/03/22	5	141.50	3	141.17	141.00	2	10,744	0.02%
2021/03/19	8.2	145.52	0	0.00	144.50	8.2	10,707	0.08%
2021/03/18	2	148.00	2	148.00	148.00	0	10,725	0.00%
2021/03/17	6	148.00	3	150.17	146.00	3	10,821	0.03%
2021/03/16	12	146.42	7	146.86	146.50	5	10,811	0.05%
2021/03/15	15	149.67	9	148.06	147.50	6	10,953	0.05%
2021/03/12	1	151.00	2	152.75	152.00	-1	10,983	-0.01%
2021/03/11	7	148.93	7	149.86	150.50	0	11,073	0.00%
2021/03/10	12	148.63	9	151.78	148.00	3	11,186	0.03%
2021/03/09	3	145.67	3	148.00	149.50	0	11,559	0.00%
2021/03/08	4	155.38	5	153.00	152.50	-1	12,197	-0.01%
2021/03/05	2	154.50	2	157.25	156.50	0	12,262	0.00%
2021/03/04	7	158.86	3	158.50	158.00	4	12,337	0.03%
2021/03/03	9	158.06	8	160.75	163.00	1	12,440	0.01%
2021/03/02	2	162.25	7	161.86	161.00	-5	12,817	-0.04%
2021/02/26	14	160.36	7	160.36	159.50	7	12,899	0.05%
2021/02/25	9	167.06	4.2	168.96	166.00	4.9	12,939	0.04%
2021/02/24	6	168.17	7	170.50	166.50	-1	13,244	-0.01%
2021/02/23	4	167.25	4	168.00	167.50	0	13,435	0.00%
2021/02/22	5	172.50	7	170.29	171.00	-2	13,582	-0.01%
2021/02/19	3.2	164.53	5	166.70	167.00	-1.9	13,916	-0.01%
2021/02/18	3	162.83	2	163.00	164.50	1	14,899	0.01%
2021/02/17	1	160.00	9	161.89	164.50	-8	15,466	-0.05%
2021/02/05	6	156.67	4	159.25	156.00	2	15,559	0.01%
2021/02/04	7	157.64	5	156.80	159.50	2	15,583	0.01%
2021/02/03	20	167.15	16	170.41	163.00	4	15,439	0.03%
2021/02/02	11	164.59	12	161.58	168.00	-1	15,199	-0.01%
2021/02/01	8	154.63	4	153.50	155.50	4	15,066	0.03%
2021/01/29	14	161.46	8	159.88	155.00	6	14,987	0.04%
2021/01/28	13	161.23	13	161.62	160.00	0	14,856	0.00%
2021/01/27	175	166.49	6	167.00	166.50	169	14,893	1.13%	大買/鉅額交易
2021/01/26	19	167.79	24	166.85	163.00	-5	14,728	-0.03%
2021/01/25	34	170.09	29	170.93	167.00	5	14,401	0.03%
2021/01/22	10	158.95	14	160.54	166.00	-4	13,660	-0.03%
2021/01/21	21	152.45	29	151.84	151.00	-8	13,328	-0.06%
2021/01/20	10	148.70	7	149.50	146.50	3	13,151	0.02%
2021/01/19	8	149.38	19	146.74	150.00	-11	12,974	-0.08%
2021/01/18	15	140.40	7	142.21	142.50	8	12,790	0.06%
2021/01/15	6	143.67	18	144.92	142.50	-12	12,768	-0.09%
2021/01/14	22	147.68	10	147.75	146.00	12	12,692	0.09%
2021/01/13	15	146.70	8	147.56	149.00	7	12,473	0.06%
2021/01/12	28	142.98	36	143.78	140.00	-8	12,074	-0.07%
2021/01/11	32	143.59	38	140.41	144.50	-6	11,881	-0.05%
2021/01/08	3	132.00	18	132.89	134.00	-15	11,457	-0.13%
2021/01/07	3	134.00	0	0.00	132.50	3	11,486	0.03%
2021/01/06	43	137.60	24	139.48	133.50	19	11,728	0.16%
2021/01/05	22	138.23	19	138.00	138.50	3	11,645	0.03%
2021/01/04	10	136.65	26	136.56	138.50	-16	11,776	-0.14%
2020/12/31	25	140.06	21	138.05	135.00	4	11,690	0.03%
2020/12/30	5	138.00	4	137.50	137.00	1	11,732	0.01%
2020/12/29	24	136.58	18	137.44	136.50	6	11,841	0.05%
2020/12/28	42	136.90	39	136.88	138.00	3	11,835	0.03%
2020/12/25	12	128.25	19	129.61	131.00	-7	11,339	-0.06%
2020/12/24	17	128.09	15	127.33	127.00	2	11,406	0.02%
2020/12/23	3	125.50	12	126.25	128.00	-9	11,591	-0.08%
2020/12/22	6	123.75	3	123.67	122.00	3	11,699	0.03%
2020/12/21	4	120.38	5	125.50	126.00	-1	11,830	-0.01%
2020/12/18	471	123.01	4	126.00	123.00	467	11,962	3.90%	大買/鉅額交易
2020/12/17	31	123.23	9	124.89	125.50	22	12,014	0.18%
2020/12/16	1	123.50	4	124.25	123.50	-3	12,000	-0.02%
2020/12/15	1	118.50	10	119.00	119.00	-9	12,041	-0.07%
2020/12/14	5	122.30	0	0.00	121.00	5	12,254	0.04%
2020/12/11	7	121.93	3	123.83	121.50	4	12,564	0.03%
2020/12/10	2	125.00	2	126.00	125.00	0	12,969	0.00%
2020/12/09	18	128.89	4	129.50	128.50	14	13,476	0.10%
2020/12/08	4	123.00	2	124.75	124.50	2	13,588	0.01%
2020/12/07	9	125.44	9	123.50	123.00	0	13,556	0.00%
2020/12/04	5	127.20	9	128.56	129.00	-4	13,392	-0.03%
2020/12/03	29	130.50	40	132.09	128.00	-11	13,218	-0.08%
2020/12/02	21	130.40	30	128.78	131.00	-9	12,834	-0.07%
2020/12/01	4	120.13	6	120.67	123.50	-2	12,089	-0.02%
2020/11/30	7	122.43	0	0.00	121.50	7	12,080	0.06%
2020/11/27	5	122.00	10	123.55	122.00	-5	11,996	-0.04%
2020/11/26	57	122.94	28	123.64	124.50	29	11,870	0.24%
2020/11/25	8	118.56	1	116.50	117.00	7	11,431	0.06%
2020/11/24	7	121.07	6	121.33	120.50	1	11,304	0.01%
2020/11/23	16	124.88	25	126.40	122.00	-9	11,216	-0.08%
2020/11/20	8	123.69	17.5	122.11	126.00	-9.5	10,951	-0.09%
2020/11/19	30	121.55	19	121.50	121.00	11	10,676	0.10%
2020/11/18	8	120.94	11	121.14	121.50	-3	10,487	-0.03%
2020/11/17	27	120.85	40	124.41	118.50	-13	10,075	-0.13%
2020/11/16	51	116.21	58.5	117.49	119.00	-7.5	9,131	-0.08%
2020/11/13	1	108.50	32.2	106.49	108.50	-31.2	8,563	-0.36%
2020/11/12	4	103.75	10	104.90	104.50	-6	8,433	-0.07%
2020/11/11	6	102.50	0	0.00	102.50	6	8,359	0.07%
2020/11/10	32	101.64	1	100.50	100.50	31	8,369	0.37%
2020/11/09	2	104.00	25	104.02	104.00	-23	8,364	-0.27%
2020/11/06	5	103.00	9	103.94	103.00	-4	8,358	-0.05%
2020/11/05	2	102.00	3	102.83	103.00	-1	8,347	-0.01%
2020/11/04	11	103.50	13	103.50	102.50	-2	8,368	-0.02%
2020/11/03	5	100.80	6	100.58	100.50	-1	8,487	-0.01%
2020/11/02	7	98.54	4	99.45	99.50	3	8,522	0.04%
2020/10/30	5	99.96	4	99.75	98.50	1	8,509	0.01%
2020/10/29	4	100.25	1	99.70	100.50	3	8,513	0.04%
2020/10/28	2	102.00	0	0.00	102.00	2	8,516	0.02%
2020/10/27	16	103.81	12	102.21	104.50	4	8,513	0.05%
2020/10/26	4	104.13	8	104.25	102.00	-4	8,498	-0.05%
2020/10/23	7	103.50	4	103.63	104.00	3	8,564	0.04%
2020/10/22	6	101.58	5	100.60	101.00	1	8,547	0.01%
2020/10/21	6	103.67	3	102.50	102.50	3	8,582	0.03%
2020/10/20	7	102.93	6	103.08	102.50	1	8,585	0.01%
2020/10/19	4	102.25	1	103.00	103.00	3	8,628	0.03%
2020/10/16	7.2	102.39	3	101.83	101.00	4.2	8,639	0.05%
2020/10/15	16	103.75	2	104.50	103.50	14	8,629	0.16%
2020/10/14	18	107.67	10	107.85	105.00	8	8,754	0.09%
2020/10/13	5	105.90	9	105.22	106.00	-4	8,527	-0.05%
2020/10/12	9	105.11	8	105.63	106.00	1	8,498	0.01%
2020/10/08	11	102.09	27.2	102.07	101.00	-16.2	8,424	-0.19%
2020/10/07	11	104.86	19	105.61	102.50	-8	8,470	-0.09%
2020/10/06	5	104.50	5	103.70	104.50	0	8,478	0.00%
2020/10/05	10	103.00	9	102.72	103.50	1	8,798	0.01%
2020/09/30	10	100.90	7	101.04	101.50	3	9,160	0.03%
2020/09/29	7	100.57	8	101.23	101.00	-1	9,258	-0.01%
2020/09/28	16	99.05	21	99.89	102.00	-5	9,259	-0.05%
2020/09/25	12	96.95	9	96.30	94.60	3	9,281	0.03%
2020/09/24	3	97.90	2	99.05	97.10	1	9,450	0.01%
2020/09/23	5	99.08	20	99.78	102.00	-15	9,534	-0.16%
2020/09/22	15	96.29	16	97.65	98.00	-1	9,348	-0.01%
2020/09/21	7	98.57	4	98.53	97.40	3	9,295	0.03%
2020/09/18	6	98.98	5	98.90	98.60	1	9,229	0.01%
2020/09/17	9	101.39	25	101.92	100.00	-16	9,114	-0.18%
2020/09/16	45	101.04	24	100.48	100.00	21	8,922	0.24%
2020/09/15	14	99.86	62	100.22	102.00	-48	8,637	-0.56%
2020/09/14	34	98.06	46	99.79	96.70	-12	8,137	-0.15%
2020/09/11	6	93.27	22	93.40	95.30	-16	7,562	-0.21%
2020/09/10	12	90.00	14	89.46	89.20	-2	7,233	-0.03%
2020/09/09	1	87.10	1	88.90	89.00	0	7,201	0.00%
2020/09/08	15	87.45	7	87.67	88.20	8	7,241	0.11%
2020/09/07	2	87.95	8	87.98	87.40	-6	7,315	-0.08%
2020/09/04	4	86.93	3	86.27	87.40	1	7,363	0.01%
2020/09/03	42	89.39	34	88.72	88.00	8	7,371	0.11%
2020/09/02	1	86.00	1	87.30	87.30	0	7,348	0.00%
2020/09/01	2	85.25	0	0.00	85.10	2	7,370	0.03%
2020/08/31	1	87.00	0	0.00	86.30	1	7,492	0.01%
2020/08/28	1	86.60	2	86.60	87.20	-1	7,879	-0.01%
2020/08/27	2	88.05	4	88.38	88.10	-2	7,968	-0.03%
2020/08/26	2	89.20	1	89.10	89.50	1	8,010	0.01%
2020/08/25	0	0.00	1	84.90	85.00	-1	7,989	-0.01%
2020/08/24	1	83.50	0	0.00	85.00	1	8,016	0.01%
2020/08/21	3	83.30	8	83.81	84.50	-5	8,076	-0.06%
2020/08/20	20	81.99	18	81.94	81.50	2	8,083	0.02%
2020/08/19	0	0.00	1	88.60	86.20	-1	8,041	-0.01%
2020/08/18	21	89.50	14	89.69	88.80	7	8,071	0.09%
2020/08/17	4	91.93	0	0.00	91.70	4	8,058	0.05%
2020/08/14	5	92.02	6	92.20	92.60	-1	8,104	-0.01%
2020/08/13	3	93.00	0	0.00	91.60	3	8,157	0.04%
2020/08/12	15	92.89	2	93.00	93.10	13	8,303	0.16%
2020/08/11	7	95.66	4	94.53	94.60	3	8,348	0.04%
2020/08/10	6	97.22	3	98.03	96.10	3	8,378	0.04%
2020/08/07	17	100.15	7	100.16	98.50	10	8,401	0.12%
2020/08/05	3	97.50	8	97.88	97.50	-5	8,329	-0.06%
2020/08/04	7	96.37	6	96.73	96.60	1	8,709	0.01%
2020/08/03	6	96.68	1	97.70	96.10	5	9,128	0.05%
2020/07/31	8	94.70	15	95.36	97.20	-7	9,216	-0.08%
2020/07/30	3	94.03	1	94.40	94.50	2	9,312	0.02%
2020/07/29	9	91.84	12	92.83	93.80	-3	9,369	-0.03%
2020/07/28	10	93.88	6	95.23	91.90	4	9,396	0.04%
2020/07/27	10	96.03	1	96.60	95.90	9	9,428	0.10%
2020/07/24	8	97.38	11	98.42	96.10	-3	9,679	-0.03%
2020/07/23	2	98.70	5	98.96	98.60	-3	9,680	-0.03%
2020/07/22	11	98.81	1	99.10	99.10	10	9,783	0.10%
2020/07/21	8	97.20	3	97.43	97.70	5	9,763	0.05%
2020/07/20	6	95.58	5	95.46	95.40	1	9,771	0.01%
2020/07/17	14	98.60	21	98.30	97.20	-7	9,794	-0.07%
2020/07/16	17	96.71	3	97.57	96.30	14	9,711	0.14%
2020/07/15	14	97.48	5	97.28	96.00	9	9,738	0.09%
2020/07/14	14	99.00	22	99.27	97.70	-8	9,932	-0.08%
2020/07/13	4	101.00	4.2	101.76	102.00	-0.2	9,837	0.00%
2020/07/10	10	102.90	5	102.20	101.00	5	9,772	0.05%
2020/07/09	34	109.03	30	108.43	107.00	4	9,605	0.04%
2020/07/08	21	104.83	22	105.86	110.50	-1	9,125	-0.01%
2020/07/07	11	99.96	33	101.14	101.00	-22	8,593	-0.26%
2020/07/06	10	100.60	16	100.81	101.00	-6	8,494	-0.07%
2020/07/03	16	100.14	6	99.55	98.20	10	8,424	0.12%
2020/07/02	6	98.12	23.1	97.79	99.10	-17.1	8,282	-0.21%
2020/07/01	9	94.79	70	94.45	95.60	-61	7,965	-0.77%
2020/06/30	1	90.30	3	90.57	90.50	-2	7,750	-0.03%
2020/06/29	7	90.40	9	90.64	90.60	-2	7,847	-0.03%
2020/06/24	9	92.17	0	0.00	91.90	9	7,896	0.11%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	8	94.35	3	95.03	93.40	5	8,226	0.06%
2020/06/19	2	93.50	5	94.66	93.40	-3	8,300	-0.04%
2020/06/18	0	0.00	2	93.10	93.10	-2	8,361	-0.02%
2020/06/17	3	92.90	3	93.10	93.00	0	8,467	0.00%
2020/06/16	4	92.50	8	92.85	93.30	-4	8,585	-0.05%
2020/06/15	1	92.00	3	91.53	89.90	-2	8,755	-0.02%
2020/06/12	7	88.63	7	89.41	91.40	0	8,897	0.00%
2020/06/11	12	92.47	5	92.76	90.10	7	9,037	0.08%
2020/06/10	6	94.48	6	94.83	94.50	0	9,128	0.00%
2020/06/09	3	93.17	3	93.80	93.70	0	9,272	0.00%
2020/06/08	11	94.01	2	94.95	93.00	9	9,412	0.10%
2020/06/05	3	93.90	3	94.00	94.00	0	9,435	0.00%
2020/06/04	8	94.26	15	94.17	93.50	-7	9,492	-0.07%
2020/06/03	57	95.27	39	95.68	93.70	18	9,494	0.19%
2020/06/02	7	92.31	2	93.50	91.10	5	9,284	0.05%
2020/06/01	16	91.49	3	91.77	91.90	13	9,379	0.14%
2020/05/29	0	0.00	5	89.18	90.80	-5	9,702	-0.05%
2020/05/28	1	87.80	2	89.15	87.80	-1	9,720	-0.01%
2020/05/27	6	90.12	9	89.51	88.80	-3	9,788	-0.03%
2020/05/26	9	89.03	14	88.81	88.50	-5	9,806	-0.05%
2020/05/25	21	86.74	21	85.52	88.80	0	9,789	0.00%
2020/05/22	6	86.30	6	86.35	85.90	0	9,781	0.00%
2020/05/21	0	0.00	5	87.66	88.80	-5	9,752	-0.05%
2020/05/20	4	85.83	3	85.07	85.30	1	9,695	0.01%
2020/05/19	8	86.31	6	86.63	86.70	2	9,667	0.02%
2020/05/18	10	87.54	6	86.27	85.80	4	9,616	0.04%
2020/05/15	7	91.50	5	92.76	91.10	2	9,483	0.02%
2020/05/14	8	93.49	5	93.28	92.30	3	9,493	0.03%
2020/05/13	5	93.94	3	94.67	95.30	2	9,489	0.02%
2020/05/12	20	93.97	3	95.97	93.40	17	9,548	0.18%
2020/05/11	32	98.73	27	99.96	97.50	5	9,540	0.05%
2020/05/08	12	94.70	23	94.59	96.10	-11	9,189	-0.12%
2020/05/07	6	90.95	12.1	91.07	91.40	-6.1	8,821	-0.07%
2020/05/06	8	89.93	8	90.50	89.00	0	8,781	0.00%
2020/05/05	10	89.99	3	88.43	88.50	7	8,759	0.08%
2020/05/04	14	88.82	13	88.54	88.50	1	9,065	0.01%
2020/04/30	10	91.76	16	91.56	90.60	-6	9,148	-0.07%
2020/04/29	22	92.74	21	92.92	91.50	1	9,139	0.01%
2020/04/28	6	89.60	17	89.41	89.80	-11	8,958	-0.12%
2020/04/27	7	88.70	5	89.64	88.70	2	9,014	0.02%
2020/04/24	2	86.85	1	87.40	87.60	1	8,918	0.01%
2020/04/23	7	88.19	3	87.63	87.00	4	8,920	0.04%
2020/04/22	10	85.10	12	86.12	87.50	-2	8,959	-0.02%
2020/04/21	6	87.60	9	86.67	86.10	-3	8,978	-0.03%
2020/04/20	15	87.05	13	87.43	87.90	2	9,018	0.02%
2020/04/17	29	89.83	21	91.07	88.10	8	8,971	0.09%
2020/04/16	9	87.36	9.1	88.02	87.80	-0.1	8,827	0.00%
2020/04/15	3	87.87	7.2	88.23	87.80	-4.2	8,853	-0.05%
2020/04/14	6	87.20	15	86.99	88.00	-9	9,047	-0.10%
2020/04/13	13	84.81	10	85.12	85.30	3	9,083	0.03%
2020/04/10	9	86.56	5	86.82	86.20	4	9,123	0.04%
2020/04/09	17	88.42	8	88.21	86.50	9	9,195	0.10%
2020/04/08	7	89.91	20	90.87	89.60	-13	9,340	-0.14%
2020/04/07	11	86.94	13	86.65	87.30	-2	9,232	-0.02%
2020/04/06	6	79.85	31.5	80.62	81.20	-25.5	9,085	-0.28%
2020/04/01	4	78.65	17	79.12	79.50	-13	9,076	-0.14%
2020/03/31	10	78.27	7	79.01	77.90	3	9,050	0.03%
2020/03/30	2	74.55	11	76.28	78.40	-9	9,000	-0.10%
2020/03/27	23	77.23	30	77.99	75.70	-7	8,991	-0.08%
2020/03/26	16	73.81	28	74.14	75.70	-12	8,840	-0.14%
2020/03/25	25	74.92	12	74.98	75.70	13	8,754	0.15%
2020/03/24	9	68.43	7	68.70	69.80	2	8,674	0.02%
2020/03/23	13	61.00	15	63.97	63.80	-2	8,641	-0.02%
2020/03/20	2	60.20	20	63.12	63.30	-18	8,804	-0.20%
2020/03/19	21	58.19	6	59.75	57.60	15	8,700	0.17%
2020/03/18	18	69.40	17	69.40	64.00	1	8,591	0.01%
2020/03/17	21	72.86	21	73.60	70.50	0	8,513	0.00%
2020/03/16	36	78.49	17	79.21	75.60	19	8,509	0.22%
2020/03/13	40	80.36	22	80.41	83.50	18	8,405	0.21%
2020/03/12	25	86.70	16	86.93	87.70	9	8,233	0.11%
2020/03/11	12	94.93	5	94.74	92.40	7	8,168	0.09%
2020/03/10	8	91.14	11	93.79	95.90	-3	8,272	-0.04%
2020/03/09	21	95.72	14	93.89	92.40	7	8,457	0.08%
2020/03/06	14	99.56	17	99.90	98.60	-3	8,419	-0.04%
2020/03/05	53	99.85	33	99.54	99.60	20	8,434	0.24%
2020/03/04	18	98.34	29	98.73	96.80	-11	8,409	-0.13%
2020/03/03	14	95.99	13	95.66	95.70	1	8,435	0.01%
2020/03/02	4	91.08	15	89.37	94.40	-11	8,804	-0.12%
2020/02/27	7	93.56	2	95.05	90.00	5	9,012	0.06%
2020/02/26	11	97.44	1	96.40	96.00	10	8,934	0.11%
2020/02/25	2	93.80	9	94.57	97.80	-7	8,892	-0.08%
2020/02/24	2	95.45	2	95.70	95.00	0	8,833	0.00%
2020/02/21	0	0.00	3	97.53	97.80	-3	8,794	-0.03%
2020/02/20	2	99.10	0	0.00	97.60	2	8,782	0.02%
2020/02/19	13	97.63	2	97.75	97.70	11	8,733	0.13%
2020/02/18	10	97.65	8	98.23	96.50	2	8,702	0.02%
2020/02/17	23	97.51	7	98.10	97.20	16	8,639	0.19%
2020/02/14	9	99.83	3	100.30	99.90	6	8,553	0.07%
2020/02/13	20	101.68	2	103.50	100.00	18	8,543	0.21%
2020/02/12	19	102.16	16	102.50	101.00	3	8,589	0.03%
2020/02/11	7	99.20	2	98.75	99.70	5	8,629	0.06%
2020/02/10	6	95.45	0	0.00	95.40	6	8,773	0.07%
2020/02/07	4	98.70	19	99.45	97.00	-15	9,047	-0.17%
2020/02/06	8	98.98	8	99.15	100.50	0	9,113	0.00%
2020/02/05	8	99.38	56	100.41	97.80	-48	9,034	-0.53%
2020/02/04	10	96.17	10	95.68	96.40	0	8,705	0.00%
2020/02/03	34	90.78	28	91.21	94.90	6	8,610	0.07%
2020/01/31	3	89.30	17	89.83	91.20	-14	8,511	-0.16%
2020/01/30	32	89.79	14	89.31	87.30	18	8,531	0.21%
2020/01/20	2	95.80	5	95.98	96.90	-3	8,456	-0.04%
2020/01/17	6	95.22	5	95.90	94.50	1	8,431	0.01%
2020/01/16	5	94.10	10	94.47	95.30	-5	8,427	-0.06%
2020/01/15	14	96.18	10	96.35	95.80	4	8,401	0.05%
2020/01/14	4	94.20	16	94.33	95.20	-12	8,835	-0.14%
2020/01/13	3	90.60	12	90.49	90.70	-9	9,053	-0.10%
2020/01/10	27	89.35	15	89.23	89.30	12	9,268	0.13%
2020/01/09	16	91.46	8	91.76	91.80	8	9,510	0.08%
2020/01/08	21	92.44	8	92.90	90.20	13	10,031	0.13%
2020/01/07	52	99.53	35	97.71	97.60	17	10,026	0.17%
2020/01/06	27	100.30	3	103.17	100.00	24	10,400	0.23%
2020/01/03	10	102.80	7.1	103.06	101.50	2.9	10,881	0.03%
2020/01/02	10	103.75	51	104.51	105.00	-41	11,064	-0.37%
2019/12/31	5	98.84	3	98.60	99.50	2	10,948	0.02%
2019/12/30	6	99.88	2	101.50	99.00	4	11,076	0.04%
2019/12/27	4	101.75	4	102.00	101.50	0	11,597	0.00%
2019/12/26	1	99.70	2	100.50	100.00	-1	11,658	-0.01%
2019/12/25	8	99.94	4.2	100.28	100.00	3.8	11,688	0.03%
2019/12/24	11	99.61	6	99.35	98.30	5	11,747	0.04%
2019/12/23	36	101.74	2	101.95	99.90	34	11,804	0.29%
2019/12/20	4	104.38	1	106.50	103.50	3	11,897	0.03%
2019/12/19	5	105.60	6	104.67	105.50	-1	12,162	-0.01%
2019/12/18	5	107.40	1	107.50	106.00	4	12,220	0.03%
2019/12/17	13	109.00	42	108.94	109.50	-29	12,325	-0.24%
2019/12/16	6	104.42	1	105.00	104.50	5	12,218	0.04%
2019/12/13	3	105.17	5	105.80	104.50	-2	12,755	-0.02%
2019/12/12	3	104.50	3	104.50	104.50	0	13,105	0.00%
2019/12/11	7	104.57	6	105.33	104.00	1	13,238	0.01%
2019/12/10	4	101.50	5	102.20	102.00	-1	13,436	-0.01%
2019/12/09	3	103.83	3	103.83	103.50	0	13,574	0.00%
2019/12/06	3	106.33	8	105.13	105.50	-5	13,831	-0.04%
2019/12/05	25	104.96	3	106.50	104.00	22	14,405	0.15%
2019/12/04	29	109.02	20	110.80	107.50	9	14,663	0.06%
2019/12/03	5	105.90	8	107.50	108.50	-3	14,865	-0.02%
2019/12/02	21	106.76	5	106.30	106.00	16	15,401	0.10%
2019/11/29	4	111.75	3	112.50	111.50	1	15,404	0.01%
2019/11/28	13	112.15	11	114.82	112.00	2	15,298	0.01%
2019/11/27	12	111.04	6	111.17	111.00	6	14,921	0.04%
2019/11/26	1	101.00	111.1	104.57	108.50	-110.1	14,529	-0.76%	大賣/鉅額交易
2019/11/25	0	0.00	27	99.43	98.90	-27	14,310	-0.19%
2019/11/21	0	0.00	2	93.65	94.20	-2	14,551	-0.01%
2019/11/19	43	97.60	0	0.00	97.50	43	14,688	0.29%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/14	44	100.00	13	100.87	101.00	31	14,868	0.21%
2019/11/13	0	0.00	43	101.76	102.00	-43	14,962	-0.29%
2019/11/12	87	97.00	7	98.36	98.10	80	15,137	0.53%
2019/11/11	38	104.36	36	104.71	103.00	2	15,473	0.01%
2019/11/08	12	111.13	8	109.81	108.50	4	15,364	0.03%
2019/11/07	17	110.29	3	111.67	109.50	14	15,210	0.09%
2019/11/06	45	117.69	28	117.50	115.00	17	15,132	0.11%
2019/11/05	9	118.17	36	119.40	124.00	-27	14,872	-0.18%
2019/11/04	25	115.00	96	115.75	115.00	-71	14,941	-0.48%
2019/11/01	1	110.50	9	112.28	114.50	-8	15,078	-0.05%
2019/10/31	2	110.75	0	0.00	108.50	2	15,118	0.01%
2019/10/30	3	109.83	13	110.08	112.00	-10	15,199	-0.07%
2019/10/29	91	109.63	2	113.75	109.50	89	15,252	0.58%
2019/10/28	42	117.17	11	117.09	116.50	31	15,252	0.20%
2019/10/25	4	113.63	2	115.75	113.50	2	15,235	0.01%
2019/10/24	49	113.30	47	114.51	115.50	2	15,301	0.01%
2019/10/23	5	115.40	4	118.00	115.00	1	15,372	0.01%
2019/10/22	30	118.72	31	118.24	119.00	-1	15,430	-0.01%
2019/10/21	31	111.47	39	111.06	113.00	-8	15,094	-0.05%
2019/10/18	14	109.14	4	109.75	108.00	10	15,045	0.07%
2019/10/17	3	106.33	22	105.84	110.00	-19	15,039	-0.13%
2019/10/16	18	103.56	12	104.75	100.50	6	14,737	0.04%
2019/10/15	1	106.50	0	0.00	106.00	1	14,272	0.01%
2019/10/14	15	106.60	22	107.95	107.50	-7	14,100	-0.05%
2019/10/09	25	94.04	29	95.19	100.50	-4	13,740	-0.03%
2019/10/08	76	90.01	86	90.46	91.40	-10	13,266	-0.08%
2019/10/07	6	88.45	4	89.00	88.70	2	13,351	0.01%
2019/10/04	7	88.44	5	88.10	87.60	2	13,312	0.02%
2019/10/03	128	88.32	126	88.88	88.30	2	13,326	0.02%	大買/大賣/
2019/10/02	7	85.19	8	85.45	85.80	-1	12,862	-0.01%
2019/10/01	1	84.70	2	84.45	84.70	-1	12,819	-0.01%
2019/09/27	4	82.43	3	83.17	83.90	1	12,934	0.01%
2019/09/26	7	83.69	5	83.88	84.40	2	12,980	0.02%
2019/09/25	6	83.42	14	83.51	83.90	-8	12,975	-0.06%
2019/09/24	26	84.12	15	83.66	82.60	11	13,061	0.08%
2019/09/23	7	87.67	5	87.70	87.50	2	12,912	0.02%
2019/09/20	8	87.01	8	87.10	87.30	0	13,227	0.00%
2019/09/19	7	86.29	26	86.54	86.60	-19	13,442	-0.14%
2019/09/18	26	86.33	25	86.24	86.00	1	13,397	0.01%
2019/09/17	17	85.77	11	85.32	85.40	6	12,890	0.05%
2019/09/16	0	0.00	4	83.10	84.00	-4	12,510	-0.03%
2019/09/12	6	82.80	7	83.27	82.00	-1	12,372	-0.01%
2019/09/11	13	81.53	13	81.50	80.50	0	12,101	0.00%
2019/09/10	18	80.98	4	80.45	81.20	14	11,925	0.12%
2019/09/09	9	81.02	31	81.09	83.00	-22	11,628	-0.19%
2019/09/06	31	78.44	39	78.78	78.00	-8	10,977	-0.07%
2019/09/05	19	77.11	45	76.70	76.20	-26	10,564	-0.25%
2019/09/04	34	73.77	36	73.78	77.10	-2	10,169	-0.02%
2019/09/03	18	69.91	13	70.52	70.10	5	9,589	0.05%
2019/09/02	1	68.50	3	68.80	68.70	-2	9,455	-0.02%
2019/08/30	20	68.12	4	68.18	67.00	16	9,453	0.17%
2019/08/29	4	67.08	8	67.09	67.50	-4	9,601	-0.04%
2019/08/28	7	65.70	10	65.90	65.90	-3	9,688	-0.03%
2019/08/27	6	65.88	2	66.80	66.00	4	9,756	0.04%
2019/08/26	6	66.10	3	66.77	66.00	3	9,649	0.03%
2019/08/23	23	69.35	5	69.54	69.50	18	9,512	0.19%
2019/08/22	2	71.30	9	71.87	71.50	-7	9,384	-0.07%
2019/08/21	3	70.87	4	71.13	71.40	-1	9,339	-0.01%
2019/08/20	10	72.01	7	71.43	70.50	3	9,302	0.03%
2019/08/19	4	71.08	2	71.00	70.80	2	9,206	0.02%
2019/08/16	7	71.16	4	71.50	70.10	3	9,176	0.03%
2019/08/15	15	71.30	1	72.80	71.20	14	9,143	0.15%
2019/08/14	12	76.00	18	75.16	74.20	-6	9,003	-0.07%
2019/08/13	3	71.23	9	71.47	71.30	-6	8,675	-0.07%
2019/08/12	2	71.00	9	71.66	71.10	-7	8,647	-0.08%
2019/08/08	5	71.62	5	71.82	71.40	0	8,592	0.00%
2019/08/07	3	69.40	2	69.75	69.90	1	8,444	0.01%
2019/08/06	6	66.47	4	66.25	69.20	2	8,398	0.02%
2019/08/05	13	69.76	4	69.10	66.80	9	8,224	0.11%
2019/08/02	5	71.38	16	71.52	72.70	-11	8,045	-0.14%
2019/08/01	7	71.90	15	72.21	73.50	-8	7,985	-0.10%
2019/07/31	16	70.94	9	71.51	71.00	7	7,850	0.09%
2019/07/30	8	71.85	3	73.50	71.70	5	7,746	0.06%
2019/07/29	0	0.00	1	73.80	73.80	-1	7,627	-0.01%
2019/07/26	1	73.50	2	73.90	74.30	-1	7,588	-0.01%
2019/07/25	4	73.33	3	73.60	74.60	1	7,550	0.01%
2019/07/24	13	73.54	11	73.52	72.80	2	7,436	0.03%
2019/07/23	26	73.52	3	74.20	72.80	23	7,315	0.31%
2019/07/22	12	73.74	36	73.99	74.00	-24	7,166	-0.33%
2019/07/19	6	71.23	16	71.41	72.40	-10	6,836	-0.15%
2019/07/18	6	68.33	3	68.23	68.90	3	6,579	0.05%
2019/07/17	10	69.74	19	69.28	69.00	-9	6,507	-0.14%
2019/07/16	4	68.80	4	69.75	68.50	0	6,374	0.00%
2019/07/15	4	69.93	1	69.80	69.80	3	6,340	0.05%
2019/07/12	6	71.88	16	71.68	72.00	-10	6,566	-0.15%
2019/07/11	28	72.59	13	72.84	72.50	15	6,451	0.23%
2019/07/10	13	68.25	3	68.07	68.40	10	6,067	0.16%
2019/07/09	4	67.23	5	67.70	67.50	-1	5,994	-0.02%
2019/07/08	9	66.27	13	66.01	66.40	-4	5,837	-0.07%
2019/07/05	5	64.62	3	65.03	65.10	2	5,746	0.03%
2019/07/04	6	64.60	7	65.43	64.00	-1	5,678	-0.02%
2019/07/03	16	66.34	1	66.70	65.00	15	5,522	0.27%
2019/07/02	1	64.40	10	64.98	66.00	-9	5,438	-0.17%
2019/07/01	24	65.75	36	66.41	65.60	-12	5,352	-0.22%
2019/06/28	18	64.33	22	64.64	64.50	-4	5,160	-0.08%
2019/06/27	6	62.85	16	62.86	65.00	-10	5,060	-0.20%
2019/06/26	8	61.04	20	60.66	60.20	-12	4,783	-0.25%
2019/06/25	3	56.97	12	57.05	57.10	-9	4,876	-0.18%
2019/06/24	4	57.20	10	57.76	57.40	-6	5,093	-0.12%
2019/06/21	20	56.88	35	57.47	56.10	-15	5,048	-0.30%
2019/06/20	3	55.70	34	55.71	56.60	-31	4,983	-0.62%
2019/06/19	5	54.76	6	54.90	55.10	-1	5,046	-0.02%
2019/06/18	0	0.00	4	53.23	53.00	-4	4,947	-0.08%
2019/06/17	1	52.40	2	52.80	52.80	-1	4,964	-0.02%
2019/06/14	2	52.25	2	52.40	52.00	0	5,048	0.00%
2019/06/13	7	52.46	13	53.00	53.00	-6	5,187	-0.12%
2019/06/12	2	52.15	7	52.76	52.10	-5	5,480	-0.09%
2019/06/11	4	51.70	6	51.62	52.10	-2	5,405	-0.04%
2019/06/10	5	51.42	13	51.59	51.50	-8	5,338	-0.15%
2019/06/06	6	50.31	4	50.08	50.80	2	5,275	0.04%
2019/06/05	3	50.57	8	50.38	49.95	-5	5,209	-0.10%
2019/06/04	22	48.58	41	48.68	48.55	-19	5,016	-0.38%
2019/06/03	44	48.01	34	44.76	48.15	10	4,902	0.20%
2019/05/30	1	42.10	0	0.00	42.50	1	4,751	0.02%
2019/05/29	1	41.35	1	41.80	41.65	0	4,759	0.00%
2019/05/28	0	0.00	4	41.69	41.90	-4	4,771	-0.08%
2019/05/24	4	41.65	3	41.62	41.50	1	4,878	0.02%
2019/05/23	2	41.08	3	40.67	41.25	-1	4,893	-0.02%
2019/05/22	20	42.89	1	43.25	41.80	19	4,936	0.38%
2019/05/21	5	41.38	3	41.52	42.20	2	5,003	0.04%
2019/05/20	5	41.35	7	40.71	41.40	-2	5,012	-0.04%
2019/05/17	3	43.93	1	44.45	43.80	2	5,016	0.04%
2019/05/16	5	45.93	17	46.21	45.25	-12	5,312	-0.23%
2019/05/14	6	46.36	3	47.10	46.70	3	5,442	0.06%
2019/05/13	4	49.09	11	49.08	47.80	-7	5,543	-0.13%
2019/05/10	12	50.93	3	50.87	51.00	9	5,558	0.16%
2019/05/09	1	50.40	5	50.92	50.40	-4	5,544	-0.07%
2019/05/08	2	50.35	1	50.70	50.70	1	5,517	0.02%
2019/05/07	3	51.13	0	0.00	51.20	3	5,530	0.05%
2019/05/06	3	51.30	0	0.00	50.70	3	5,630	0.05%
2019/05/03	4	52.63	22	53.00	52.70	-18	5,628	-0.32%
2019/05/02	29	52.54	2	52.55	53.00	27	5,637	0.48%
2019/04/30	0	0.00	1	50.70	50.50	-1	5,604	-0.02%
2019/04/29	3	50.53	2	49.95	50.00	1	5,725	0.02%
2019/04/26	6	50.85	6	50.87	51.70	0	5,741	0.00%
2019/04/25	2	52.45	0	0.00	52.50	2	5,731	0.03%
2019/04/24	3	53.10	0	0.00	52.90	3	5,765	0.05%
2019/04/23	2	53.85	2	53.10	53.50	0	5,780	0.00%
2019/04/19	3	53.50	3	53.87	54.00	0	5,830	0.00%
2019/04/18	27	54.86	17	55.14	53.70	10	5,847	0.17%
2019/04/17	5	52.80	1	52.70	52.70	4	5,583	0.07%
2019/04/16	2	52.50	2	53.15	52.70	0	5,734	0.00%
2019/04/15	2	52.85	3	52.60	53.00	-1	5,824	-0.02%
2019/04/12	2	51.85	0	0.00	52.00	2	5,956	0.03%
2019/04/11	2	54.25	1	54.00	53.10	1	6,111	0.02%
2019/04/10	3	53.90	0	0.00	54.00	3	6,532	0.05%
2019/04/09	1	54.20	2	54.60	54.00	-1	7,067	-0.01%
2019/04/08	5	54.86	8	54.45	54.30	-3	7,208	-0.04%
2019/04/03	3	53.13	0	0.00	53.30	3	7,461	0.04%
2019/04/02	5	55.52	14	55.21	54.30	-9	7,776	-0.12%
2019/04/01	6	55.25	8	55.19	54.00	-2	7,759	-0.03%
2019/03/29	12	54.25	32	54.12	54.00	-20	7,666	-0.26%
2019/03/28	54	54.73	49	55.18	52.80	5	7,511	0.07%
2019/03/27	29	53.11	20	52.71	53.90	9	7,012	0.13%
2019/03/26	4	48.96	0	0.00	49.00	4	6,655	0.06%
2019/03/25	10	48.70	5	48.60	48.45	5	6,643	0.08%
2019/03/22	5	49.78	10	50.36	49.90	-5	6,623	-0.08%
2019/03/20	2	49.00	4	49.05	48.80	-2	6,638	-0.03%
2019/03/19	8	49.09	3	49.12	49.05	5	6,655	0.08%
2019/03/18	2	48.88	4	49.08	48.70	-2	6,553	-0.03%
2019/03/15	42	48.50	44	49.04	47.50	-2	6,382	-0.03%
2019/03/13	1	46.10	1	45.95	46.10	0	6,087	0.00%
2019/03/12	0	0.00	3	46.18	46.00	-3	6,160	-0.05%
2019/03/08	2	44.98	0	0.00	45.20	2	6,283	0.03%
2019/03/07	0	0.00	1	45.25	45.40	-1	6,448	-0.02%
2019/03/06	1	47.60	0	0.00	46.80	1	6,502	0.02%
2019/03/05	3	47.58	2	47.05	47.50	1	6,528	0.02%
2019/02/27	0	0.00	4	46.83	46.90	-4	6,590	-0.06%
2019/02/26	3	48.23	1	47.70	47.80	2	6,617	0.03%
2019/02/25	7	48.38	7	48.16	47.80	0	6,610	0.00%
2019/02/22	3	47.80	2	47.70	47.55	1	6,555	0.02%
2019/02/21	6	48.13	8	48.45	48.45	-2	6,544	-0.03%
2019/02/20	19	48.80	21	48.58	47.95	-2	6,498	-0.03%
2019/02/19	6	48.09	3	48.23	48.00	3	6,403	0.05%
2019/02/18	2	47.60	4	47.96	47.60	-2	6,414	-0.03%
2019/02/15	52	49.61	57	49.57	47.55	-5	6,359	-0.08%
2019/02/14	7	46.64	27	46.66	46.75	-20	6,030	-0.33%
2019/02/13	2	45.75	4	46.26	46.10	-2	5,949	-0.03%
2019/02/12	9	45.77	14	45.41	46.20	-5	5,884	-0.08%
2019/02/11	14	44.26	10	44.46	44.55	4	5,769	0.07%
2019/01/30	0	0.00	1	43.00	43.00	-1	5,735	-0.02%
2019/01/29	1	43.00	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.10	1	44.60	44.10	0	5,802	0.00%
2019/01/25	10	44.45	13	44.58	44.15	-3	5,810	-0.05%
2019/01/24	2	43.50	1	43.80	43.40	1	5,742	0.02%
2019/01/23	2	43.13	6	43.13	43.30	-4	5,746	-0.07%
2019/01/22	5	42.82	2	43.03	42.50	3	5,729	0.05%
2019/01/21	10	42.71	9	43.32	42.90	1	5,709	0.02%
2019/01/18	6	42.98	4	42.88	42.95	2	5,604	0.04%
2019/01/17	4	43.85	2	43.05	43.05	2	5,601	0.04%
2019/01/16	2	44.68	1	44.80	44.40	1	5,581	0.02%
2019/01/15	2	45.30	2	44.75	44.95	0	5,569	0.00%
2019/01/14	2	45.80	2	45.30	44.70	0	5,556	0.00%
2019/01/11	7	45.65	3	45.90	45.25	4	5,558	0.07%
2019/01/10	8	45.98	12	45.86	45.50	-4	5,491	-0.07%
2019/01/09	12	45.70	18	45.89	45.10	-6	5,407	-0.11%
2019/01/08	12	45.77	17	45.76	45.70	-5	5,307	-0.09%
2019/01/07	3	45.40	1	46.35	44.15	2	5,135	0.04%
2019/01/04	5	44.50	8	44.27	45.00	-3	5,047	-0.06%
2019/01/03	9	47.33	13	46.37	45.85	-4	4,916	-0.08%
2019/01/02	96	48.02	58	48.74	48.50	38	4,756	0.80%
2018/12/28	11	46.84	48	46.39	47.90	-37	4,319	-0.86%
2018/12/27	7	43.54	9	44.09	43.90	-2	3,808	-0.05%
2018/12/26	26	43.86	50	45.73	42.00	-24	3,655	-0.66%
2018/12/25	64	44.61	32	43.58	44.85	32	3,311	0.97%
2018/12/24	2	40.68	8	41.06	41.75	-6	2,931	-0.20%
2018/12/20	5	39.11	0	0.00	38.50	5	2,885	0.17%
2018/12/19	1	40.30	1	40.25	40.15	0	2,911	0.00%
2018/12/18	8	40.68	0	0.00	40.25	8	2,911	0.27%
2018/12/17	1	42.20	0	0.00	41.80	1	2,892	0.03%
2018/12/14	6	41.61	1	41.85	41.85	5	2,893	0.17%
2018/12/13	23	43.48	7	43.06	43.00	16	2,877	0.56%
2018/12/12	0	0.00	7	41.68	42.45	-7	2,716	-0.26%
2018/12/11	1	39.75	0	0.00	39.45	1	2,657	0.04%
2018/12/10	2	39.13	0	0.00	39.40	2	2,707	0.07%
2018/12/07	0	0.00	1	40.00	39.90	-1	2,766	-0.04%
2018/12/06	3	40.03	6	39.36	39.50	-3	2,882	-0.10%
2018/12/05	2	41.35	1	42.15	41.55	1	2,854	0.04%
2018/12/04	7	41.98	1	42.70	41.80	6	2,842	0.21%
2018/12/03	5	41.86	2	41.98	42.45	3	2,839	0.11%
2018/11/30	1	41.45	3	41.75	40.25	-2	2,770	-0.07%
2018/11/29	1	39.50	7	40.01	40.40	-6	2,639	-0.23%
2018/11/28	2	38.05	1	38.60	38.60	1	2,650	0.04%
2018/11/27	1	38.15	1	37.35	37.95	0	2,627	0.00%
2018/11/23	1	36.15	0	0.00	36.15	1	2,564	0.04%
2018/11/22	2	36.85	0	0.00	36.50	2	2,519	0.08%
2018/11/21	0	0.00	1	36.15	36.45	-1	2,504	-0.04%
2018/11/16	0	0.00	1	36.70	36.10	-1	2,479	-0.04%
2018/11/15	2	36.53	0	0.00	36.20	2	2,482	0.08%
2018/11/14	3	38.98	1	39.90	38.00	2	2,415	0.08%
2018/11/12	6	39.13	6	39.38	39.20	0	2,402	0.00%
2018/11/09	1	39.25	0	0.00	39.35	1	2,445	0.04%
2018/11/08	3	41.78	1	41.65	40.15	2	2,469	0.08%
2018/11/07	12	41.54	11	41.74	41.35	1	2,494	0.04%
2018/11/06	7	41.28	16	41.40	41.00	-9	2,523	-0.36%
2018/11/05	4	40.90	0	0.00	40.90	4	2,478	0.16%
2018/11/02	11	40.35	13	40.75	40.30	-2	2,474	-0.08%
2018/11/01	3	40.03	4	40.23	39.80	-1	2,459	-0.04%
2018/10/31	9	38.09	14	38.41	38.40	-5	2,464	-0.20%
2018/10/30	3	36.50	1	36.25	36.80	2	2,458	0.08%
2018/10/29	2	36.03	1	36.40	36.20	1	2,473	0.04%
2018/10/26	1	37.30	4	36.25	35.90	-3	2,504	-0.12%
2018/10/25	2	37.20	1	37.00	36.50	1	2,539	0.04%
2018/10/24	3	39.47	0	0.00	39.40	3	2,583	0.12%
2018/10/23	2	40.45	1	40.95	40.25	1	2,666	0.04%
2018/10/22	4	42.50	2	42.63	42.35	2	2,671	0.07%
2018/10/19	4	40.76	3	41.20	42.45	1	2,701	0.04%
2018/10/18	5	40.28	1	40.70	40.45	4	2,745	0.15%
2018/10/17	2	40.75	1	41.10	40.45	1	2,849	0.04%
2018/10/16	3	40.22	0	0.00	39.95	3	2,978	0.10%
2018/10/15	0	0.00	1	40.00	40.00	-1	3,010	-0.03%
2018/10/12	4	38.56	3	38.02	39.30	1	3,074	0.03%
2018/10/11	0	0.00	2	38.15	37.50	-2	3,112	-0.06%
2018/10/09	11	41.90	0	0.00	41.65	11	3,142	0.35%
2018/10/08	0	0.00	2	43.00	42.75	-2	3,154	-0.06%
2018/10/05	3	44.22	3	44.32	43.55	0	3,258	0.00%
2018/10/04	2	46.20	1	45.85	46.20	1	3,325	0.03%
2018/10/03	0	0.00	2	48.38	47.70	-2	3,350	-0.06%
2018/10/02	4	49.25	1	49.30	49.20	3	3,405	0.09%
2018/10/01	3	49.37	3	49.13	49.40	0	3,436	0.00%
2018/09/28	0	0.00	1	48.40	48.35	-1	3,507	-0.03%
2018/09/27	2	49.10	0	0.00	48.75	2	3,577	0.06%
2018/09/26	7	49.89	12	50.58	49.40	-5	3,633	-0.14%
2018/09/25	0	0.00	3	48.68	49.10	-3	3,761	-0.08%
2018/09/21	0	0.00	2	48.05	48.20	-2	3,890	-0.05%
2018/09/19	5	48.58	27	48.36	47.70	-22	4,123	-0.53%
2018/09/18	3	48.27	1	48.50	48.55	2	4,365	0.05%
2018/09/17	28	49.22	0	0.00	49.00	28	4,447	0.63%
2018/09/14	6	46.86	1	48.50	48.70	5	4,592	0.11%
2018/09/13	2	45.73	4	46.65	46.70	-2	4,756	-0.04%
2018/09/12	18	47.33	51	45.48	45.70	-33	4,871	-0.68%
2018/09/11	1	50.60	1	50.70	50.50	0	4,994	0.00%
2018/09/10	4	51.20	6	50.27	49.55	-2	5,604	-0.04%
2018/09/07	3	54.80	0	0.00	54.50	3	6,257	0.05%
2018/09/06	1	56.30	0	0.00	56.30	1	6,334	0.02%
2018/09/04	6	58.17	8	58.85	57.90	-2	6,611	-0.03%
2018/09/03	4	56.08	3	55.83	55.80	1	6,561	0.02%
2018/08/31	0	0.00	1	57.00	57.50	-1	6,616	-0.02%
2018/08/30	2	58.90	10	58.04	58.00	-8	6,861	-0.12%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	2	58.30	1	58.30	57.60	1	7,024	0.01%
2018/08/27	2	57.10	1	57.10	57.60	1	7,060	0.01%
2018/08/24	1	55.70	0	0.00	56.30	1	7,115	0.01%
2018/08/23	15	56.73	9	56.50	56.80	6	7,142	0.08%
2018/08/22	6	58.25	12	58.11	57.80	-6	7,151	-0.08%
2018/08/21	2	56.55	6	57.05	57.40	-4	7,158	-0.06%
2018/08/20	1	56.30	0	0.00	55.60	1	7,213	0.01%
2018/08/17	2	55.90	0	0.00	55.90	2	7,281	0.03%
2018/08/16	6	55.87	5	56.84	56.80	1	7,284	0.01%
2018/08/15	8	57.36	0	0.00	57.40	8	7,251	0.11%
2018/08/14	2	56.10	8	57.65	59.00	-6	7,260	-0.08%
2018/08/13	2	56.15	3	55.83	55.10	-1	7,271	-0.01%
2018/08/10	2	58.90	0	0.00	58.70	2	7,230	0.03%
2018/08/09	4	59.50	6	59.62	59.50	-2	7,274	-0.03%
2018/08/08	2	61.50	0	0.00	60.40	2	7,342	0.03%
2018/08/07	4	61.00	2	61.10	61.00	2	7,403	0.03%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	1	60.50	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	59.85	9	60.04	60.20	-7	7,587	-0.09%
2018/08/01	7	59.41	18	60.30	60.60	-11	7,627	-0.14%
2018/07/31	4	58.33	6	58.62	58.50	-2	7,749	-0.03%
2018/07/30	22	58.57	5	59.46	57.10	17	7,696	0.22%
2018/07/27	1	62.30	3	62.20	62.20	-2	7,659	-0.03%
2018/07/26	25	62.72	16	62.38	62.00	9	7,659	0.12%
2018/07/25	6	61.37	5	61.92	61.40	1	7,631	0.01%
2018/07/24	2	60.75	1	60.00	61.60	1	7,564	0.01%
2018/07/23	46	61.16	4	61.05	61.00	42	7,538	0.56%
2018/07/20	3	68.97	4	68.15	67.70	-1	7,467	-0.01%
2018/07/19	4	69.35	1	69.30	68.50	3	7,479	0.04%
2018/07/18	16	70.44	3	69.77	69.20	13	7,561	0.17%
2018/07/17	2	71.00	6	72.00	71.10	-4	7,634	-0.05%
2018/07/13	11	74.56	15	74.35	74.10	-4	7,717	-0.05%
2018/07/12	4	71.78	6	73.43	74.30	-2	7,777	-0.03%
2018/07/11	16	71.29	7	71.53	71.50	9	7,951	0.11%
2018/07/10	10	70.31	14	70.67	71.20	-4	8,152	-0.05%
2018/07/09	12	68.93	0	0.00	68.80	12	8,229	0.15%
2018/07/06	8	68.20	13	68.28	70.00	-5	8,437	-0.06%
2018/07/05	6	70.67	4	70.83	69.30	2	8,417	0.02%
2018/07/04	4	70.23	5	69.82	69.50	-1	8,517	-0.01%
2018/07/03	19	71.93	6	71.45	69.30	13	8,542	0.15%
2018/07/02	12	76.40	8	75.08	74.00	4	8,382	0.05%
2018/06/29	9	76.14	7	77.34	76.80	2	8,241	0.02%
2018/06/28	5	75.16	4	76.20	75.00	1	8,087	0.01%
2018/06/27	12	76.20	12	76.53	75.20	0	7,997	0.00%
2018/06/26	5	73.20	3	73.20	73.30	2	7,753	0.03%
2018/06/25	26	75.53	25	74.89	74.00	1	7,689	0.01%
2018/06/22	23	76.54	22	77.05	74.60	1	7,564	0.01%
2018/06/21	0	0.00	32	74.39	74.50	-32	7,364	-0.43%
2018/06/20	51	71.48	74	70.35	70.10	-23	7,220	-0.32%
2018/06/19	59	79.06	35	79.58	75.80	24	6,988	0.34%
2018/06/15	32	78.11	28	77.50	78.70	4	6,386	0.06%
2018/06/14	5	72.00	5	72.32	71.60	0	5,697	0.00%
2018/06/13	12	71.38	32	72.13	72.80	-20	5,649	-0.35%
2018/06/12	11	69.46	8	69.30	68.80	3	5,449	0.06%
2018/06/11	2	67.70	0	0.00	67.80	2	5,399	0.04%
2018/06/08	5	69.08	4	69.45	69.10	1	5,381	0.02%
2018/06/07	13	71.42	15	71.48	70.40	-2	5,354	-0.04%
2018/06/06	3	69.03	23	69.17	68.80	-20	5,211	-0.38%
2018/06/05	3	67.37	5	67.34	66.70	-2	5,110	-0.04%
2018/06/04	1	67.70	1	68.00	67.40	0	5,120	0.00%
2018/06/01	2	66.75	3	67.40	67.30	-1	5,098	-0.02%
2018/05/31	3	65.70	2	66.00	66.00	1	5,079	0.02%
2018/05/29	2	66.75	1	67.20	66.30	1	5,095	0.02%
2018/05/28	0	0.00	5	67.44	67.70	-5	5,067	-0.10%
2018/05/25	6	66.10	14	65.86	66.30	-8	5,030	-0.16%
2018/05/24	10	64.55	12	64.59	64.40	-2	4,960	-0.04%
2018/05/23	2	63.60	2	63.60	63.60	0	4,964	0.00%
2018/05/22	9	64.32	2	65.40	64.20	7	5,011	0.14%
2018/05/21	1	64.80	6	64.73	64.80	-5	5,012	-0.10%
2018/05/18	1	63.20	11	63.15	63.30	-10	4,974	-0.20%
2018/05/17	11	63.86	9	64.10	63.60	2	5,028	0.04%
2018/05/16	6	64.13	4	63.60	63.40	2	5,027	0.04%
2018/05/15	19	66.58	2	68.80	65.70	17	5,024	0.34%
2018/05/14	6	67.80	5	68.28	68.00	1	5,097	0.02%
2018/05/11	10	69.79	8	68.50	67.50	2	5,060	0.04%
2018/05/10	3	68.47	4	68.70	68.60	-1	5,084	-0.02%
2018/05/09	8	68.15	9	68.59	67.20	-1	5,131	-0.02%
2018/05/08	6	67.97	17	68.22	67.10	-11	5,160	-0.21%
2018/05/04	1	64.90	2	64.90	64.00	-1	5,382	-0.02%
2018/05/02	1	63.10	2	63.20	63.30	-1	5,381	-0.02%
2018/04/30	0	0.00	3	61.77	62.20	-3	5,457	-0.05%
2018/04/27	5	61.46	7	61.84	61.00	-2	5,518	-0.04%
2018/04/26	10	61.02	2	60.00	59.70	8	5,516	0.15%
2018/04/25	4	62.40	3	62.30	62.50	1	5,500	0.02%
2018/04/24	6	61.42	7	61.50	61.90	-1	5,534	-0.02%
2018/04/23	21	65.85	4	66.03	65.10	17	5,446	0.31%
2018/04/20	16	69.09	10	70.56	68.80	6	5,457	0.11%
2018/04/19	15	72.40	4	72.58	72.00	11	5,521	0.20%
2018/04/18	18	72.44	16	72.02	72.60	2	5,457	0.04%
2018/04/17	36	74.06	50	72.47	71.00	-14	5,323	-0.26%
2018/04/16	15	72.48	28	72.36	73.90	-13	5,120	-0.25%
2018/04/13	19	69.41	21	69.81	69.50	-2	5,003	-0.04%
2018/04/12	22	68.48	20	68.62	68.10	2	4,916	0.04%
2018/04/11	5	65.02	8	65.85	65.60	-3	4,770	-0.06%
2018/04/10	9	66.78	37	68.14	65.20	-28	4,870	-0.57%
2018/04/09	32	63.98	25	64.64	65.60	7	4,948	0.14%
2018/04/03	0	0.00	13	59.00	59.70	-13	4,918	-0.26%
2018/04/02	5	60.76	0	0.00	60.70	5	4,969	0.10%
2018/03/30	4	62.10	2	61.75	61.00	2	5,215	0.04%
2018/03/29	1	62.00	1	61.90	61.90	0	5,457	0.00%
2018/03/28	1	62.70	0	0.00	62.80	1	5,551	0.02%
2018/03/27	6	62.98	2	63.90	62.40	4	5,731	0.07%
2018/03/26	3	62.73	0	0.00	62.60	3	5,896	0.05%
2018/03/23	2	62.55	0	0.00	63.20	2	6,013	0.03%
2018/03/22	6	64.73	2	66.40	64.20	4	6,360	0.06%
2018/03/21	0	0.00	5	65.70	65.80	-5	6,585	-0.08%
2018/03/20	1	63.80	5	64.26	64.90	-4	6,685	-0.06%
2018/03/19	9	64.20	3	64.53	63.60	6	6,963	0.09%
2018/03/16	13	66.77	5	66.74	65.60	8	7,111	0.11%
2018/03/15	5	67.72	3	68.03	67.30	2	7,364	0.03%
2018/03/14	3	67.27	3	67.93	67.30	0	7,818	0.00%
2018/03/13	0	0.00	4	67.75	67.60	-4	8,097	-0.05%
2018/03/12	4	67.08	5	66.56	66.80	-1	8,360	-0.01%
2018/03/09	3	64.37	13	64.57	64.50	-10	8,627	-0.12%
2018/03/08	12	64.12	3	64.20	64.20	9	9,055	0.10%
2018/03/07	1	63.30	2	63.90	62.00	-1	9,434	-0.01%
2018/03/06	4	63.43	2	63.90	63.00	2	9,910	0.02%
2018/03/05	1	65.50	7	63.50	63.50	-6	10,312	-0.06%
2018/03/02	13	66.61	0	0.00	66.00	13	10,928	0.12%
2018/03/01	6	67.28	0	0.00	67.30	6	11,114	0.05%
2018/02/27	2	68.35	2	68.85	67.90	0	11,471	0.00%
2018/02/26	2	68.25	1	69.10	67.80	1	12,192	0.01%
2018/02/23	1	68.70	11	69.02	68.20	-10	12,693	-0.08%
2018/02/22	11	68.77	10	68.19	68.00	1	12,907	0.01%
2018/02/21	27	66.58	29	67.00	67.80	-2	12,973	-0.02%
2018/02/09	3	60.77	4	60.88	63.10	-1	13,187	-0.01%
2018/02/08	2	64.70	2	63.85	64.00	0	13,132	0.00%
2018/02/07	10	66.70	15	68.36	66.70	-5	13,079	-0.04%
2018/02/06	32	67.97	7	66.16	65.30	25	13,028	0.19%
2018/02/05	8	69.98	8	71.69	72.50	0	12,926	0.00%
2018/02/02	21	74.19	4	74.33	73.10	17	12,932	0.13%
2018/02/01	6	73.05	14	73.64	73.90	-8	12,910	-0.06%
2018/01/31	73	72.60	52	72.58	72.50	21	12,812	0.16%
2018/01/30	80	73.57	102	72.71	71.60	-22	12,766	-0.17%	大賣/
2018/01/29	6	69.78	5	69.80	69.80	1	12,415	0.01%
2018/01/26	9	69.87	9	69.89	69.60	0	12,561	0.00%
2018/01/25	5	68.16	6	69.25	69.70	-1	12,866	-0.01%
2018/01/24	19	68.77	4	68.78	68.70	15	12,819	0.12%
2018/01/23	11	72.20	0	0.00	70.20	11	12,762	0.09%
2018/01/22	1	71.80	0	0.00	71.50	1	12,869	0.01%
2018/01/19	6	70.62	10	70.67	70.80	-4	12,893	-0.03%
2018/01/18	19	72.43	12	71.42	70.10	7	13,001	0.05%
2018/01/17	15	71.63	19	71.74	72.30	-4	13,148	-0.03%
2018/01/16	22	72.14	13	72.52	71.30	9	13,100	0.07%
2018/01/15	9	71.27	27	71.30	71.70	-18	12,963	-0.14%
2018/01/12	4	68.12	5	68.28	68.50	-1	12,811	-0.01%
2018/01/11	8	68.39	8	68.10	67.90	0	12,812	0.00%
2018/01/10	9	68.28	1	68.30	67.40	8	12,790	0.06%
2018/01/09	6	68.77	3	68.80	68.80	3	12,750	0.02%
2018/01/08	8	73.06	2	73.50	71.90	6	12,615	0.05%
2018/01/05	6	74.13	6	74.22	73.60	0	12,565	0.00%
2018/01/04	11	73.26	8	73.86	73.20	3	12,503	0.02%
2018/01/03	11	74.15	25	73.87	74.50	-14	12,357	-0.11%
2018/01/02	5	67.78	10	68.12	69.10	-5	12,118	-0.04%