宏捷科 (8086)-凱基-桃園券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	129.50	0	0.00	130.00	0	5,075	0.00%
2024/05/17	0	0.00	2	129.00	128.50	-2	5,354	-0.04%
2024/05/16	1.1	130.05	0	0.00	130.00	1.1	5,652	0.02%
2024/05/15	4	129.38	0	0.00	128.50	4	5,715	0.07%
2024/05/14	0	128.00	0	0.00	129.00	0	5,812	0.00%
2024/05/13	1	128.00	1	129.00	128.00	0	5,957	0.00%
2024/05/10	9	131.05	5	130.30	129.00	4	6,025	0.07%
2024/05/09	2.2	137.00	0	0.00	136.00	2.2	6,017	0.04%
2024/05/08	1	141.00	1.1	141.00	141.00	-0.1	6,125	0.00%
2024/05/07	2	139.25	1	139.00	138.00	1	6,160	0.02%
2024/05/06	1	139.50	13	138.50	137.50	-12	6,159	-0.19%
2024/05/03	4	139.50	4	140.25	139.00	0	6,128	0.00%
2024/05/02	1	135.00	0	0.00	135.50	1	6,131	0.02%
2024/04/30	10	140.80	7	138.43	138.00	3	6,128	0.05%
2024/04/29	1.2	131.92	1.3	136.23	137.00	-0.1	6,095	0.00%
2024/04/26	0.1	131.00	0	0.00	130.00	0.1	6,101	0.00%
2024/04/23	1	127.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0.5	128.61	0	126.50	126.50	0.5	6,254	0.01%
2024/04/19	2	131.99	0	0.00	130.50	2	6,244	0.03%
2024/04/18	1	137.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	1.4	135.78	0	0.00	137.00	1.4	6,273	0.02%
2024/04/16	2.1	132.24	3.2	131.69	132.00	-1.1	6,267	-0.02%
2024/04/15	3.1	137.23	0	0.00	137.00	3.1	6,267	0.05%
2024/04/12	4.2	140.64	1	139.50	139.50	3.2	6,300	0.05%
2024/04/11	2.1	142.10	1	141.00	142.00	1.1	6,385	0.02%
2024/04/10	0	0.00	23	145.72	145.50	-23	6,613	-0.35%
2024/04/09	4.1	146.00	1	145.50	145.50	3.1	6,700	0.05%
2024/04/08	9.1	147.92	7.4	148.64	146.00	1.7	6,701	0.03%
2024/04/03	31.3	152.93	35.5	152.83	153.00	-4.2	6,653	-0.06%
2024/04/02	2.2	148.56	2	149.50	150.00	0.2	6,505	0.00%
2024/04/01	4	147.13	3	147.67	146.00	1	6,500	0.02%
2024/03/29	3.2	144.02	2	144.00	144.00	1.2	6,539	0.02%
2024/03/28	8.6	145.33	0	0.00	143.00	8.6	6,631	0.13%
2024/03/27	5	148.10	1	151.00	147.50	4	6,657	0.06%
2024/03/26	6	149.83	1	151.00	148.00	5	6,672	0.07%
2024/03/25	3	154.50	2.3	155.44	154.00	0.8	6,721	0.01%
2024/03/22	1	149.00	4	149.00	152.00	-3	6,761	-0.04%
2024/03/21	7	148.50	8	147.06	146.50	-1	6,791	-0.01%
2024/03/20	12.3	150.89	0	0.00	148.00	12.3	6,725	0.18%
2024/03/19	12	156.38	10.1	158.50	158.00	1.9	6,646	0.03%
2024/03/18	7.3	157.11	10	157.80	158.00	-2.7	6,507	-0.04%
2024/03/15	9	151.28	10	153.70	153.50	-1	6,533	-0.02%
2024/03/14	17.1	149.82	4	148.75	148.00	13.1	6,492	0.20%
2024/03/13	13	152.81	3	154.67	153.50	10	6,499	0.15%
2024/03/12	11	158.64	15	158.50	157.50	-4	6,554	-0.06%
2024/03/11	3	155.83	12.2	155.32	154.50	-9.2	6,616	-0.14%
2024/03/08	11	149.18	19.5	149.97	148.00	-8.5	6,843	-0.12%
2024/03/07	18	157.58	16	161.94	155.50	2	6,863	0.03%
2024/03/06	8	156.44	19	156.18	156.50	-11	6,810	-0.16%
2024/03/05	29	156.00	153.1	153.55	153.00	-124.1	7,132	-1.74%	大賣/鉅額交易
2024/03/04	9.1	150.04	10	149.70	149.50	-1	6,935	-0.01%
2024/03/01	12	147.08	20.2	148.69	149.00	-8.2	7,028	-0.12%
2024/02/29	1.5	140.51	8	139.81	141.50	-6.5	7,376	-0.09%
2024/02/27	8.1	139.18	2	138.25	137.50	6.1	7,583	0.08%
2024/02/26	4.1	140.00	4.2	140.38	141.50	-0.1	7,726	0.00%
2024/02/23	4.2	142.28	9	141.00	142.00	-4.8	7,717	-0.06%
2024/02/22	19.3	148.49	1	145.05	145.50	18.2	7,700	0.24%
2024/02/21	28	149.52	28.3	151.23	147.50	-0.3	7,663	0.00%
2024/02/20	7.5	145.80	6.9	145.59	143.50	0.6	7,390	0.01%
2024/02/19	2.4	144.36	66.6	144.42	146.00	-64.2	7,152	-0.90%
2024/02/16	141	132.77	8.1	131.44	133.00	132.9	6,911	1.92%	大買/鉅額交易
2024/02/15	1	131.50	2.1	130.51	131.00	-1.1	6,907	-0.02%
2024/02/05	20.7	128.41	23.3	128.40	127.50	-2.6	6,912	-0.04%
2024/02/02	2.1	123.83	18	126.06	123.00	-15.9	7,017	-0.23%
2024/02/01	2.1	124.71	5	124.70	124.50	-2.9	7,181	-0.04%
2024/01/31	14.1	123.96	7.4	124.22	124.00	6.7	7,284	0.09%
2024/01/30	0	0.00	12	118.88	121.00	-12	7,457	-0.16%
2024/01/29	5.1	117.20	2	116.50	117.00	3.1	7,574	0.04%
2024/01/26	2.2	117.27	3	117.50	117.00	-0.9	7,741	-0.01%
2024/01/25	1.2	116.83	2	115.00	115.50	-0.8	7,829	-0.01%
2024/01/24	2.2	118.02	3	118.17	118.00	-0.8	8,076	-0.01%
2024/01/23	1.1	118.00	0	0.00	117.00	1.1	8,270	0.01%
2024/01/22	5	116.90	1	117.50	118.50	4	8,375	0.05%
2024/01/19	16	113.16	4	114.63	115.00	12	8,337	0.14%
2024/01/18	11	114.09	3	113.00	113.00	8	8,290	0.10%
2024/01/17	1.3	116.75	4	119.25	116.50	-2.7	8,260	-0.03%
2024/01/16	1	116.50	2	116.00	116.50	-1	8,224	-0.01%
2024/01/15	2	115.50	1	114.54	116.50	1	8,198	0.01%
2024/01/12	4.1	113.74	2	114.25	113.50	2.1	8,208	0.03%
2024/01/11	4	115.00	2	115.50	114.50	2	8,179	0.02%
2024/01/10	2.1	115.52	1	115.50	115.50	1.1	8,148	0.01%
2024/01/09	6	118.08	2	117.50	117.00	4	8,130	0.05%
2024/01/08	7.1	118.38	5	118.80	117.00	2.1	8,104	0.03%
2024/01/05	3	117.83	0	0.00	117.00	3	8,054	0.04%
2024/01/04	72	122.44	19	119.82	118.50	53	7,944	0.67%
2024/01/03	15.3	122.31	14	123.68	120.00	1.3	7,701	0.02%
2024/01/02	7.1	130.28	4	130.00	129.00	3.1	7,612	0.04%
2023/12/29	3	131.17	2	132.00	131.00	1	7,661	0.01%
2023/12/28	5	131.00	0	0.00	128.00	5	7,880	0.06%
2023/12/27	16	130.31	25.1	131.31	132.00	-9.1	7,841	-0.12%
2023/12/26	43	129.85	38	130.04	130.00	5	7,810	0.06%
2023/12/25	6	129.08	11.1	129.60	129.50	-5.1	7,736	-0.07%
2023/12/22	4.1	122.05	4	124.63	123.50	0.1	7,629	0.00%
2023/12/21	2	120.00	0	0.00	119.00	2	7,557	0.03%
2023/12/20	2	121.25	78	121.69	122.00	-76	7,532	-1.01%
2023/12/19	10.2	123.79	3	122.83	122.50	7.2	7,433	0.10%
2023/12/18	4.2	129.62	0	0.00	129.50	4.2	7,350	0.06%
2023/12/15	1	134.50	1	135.00	134.50	0	7,320	0.00%
2023/12/14	2	137.00	12	134.00	134.00	-10	7,408	-0.13%
2023/12/13	5	137.10	0	0.00	136.00	5	7,405	0.07%
2023/12/12	11.1	140.97	9	140.33	138.00	2.1	7,399	0.03%
2023/12/11	2.5	141.20	32	140.81	140.50	-29.5	7,360	-0.40%
2023/12/08	7.3	140.62	33	139.95	139.00	-25.8	7,394	-0.35%
2023/12/07	55.4	140.98	46	138.17	137.50	9.4	7,512	0.13%
2023/12/06	25	138.72	34.2	140.98	142.00	-9.2	7,637	-0.12%
2023/12/05	64.2	137.66	53.1	138.84	139.00	11.1	7,538	0.15%
2023/12/04	44.2	139.55	42	138.75	139.50	2.2	7,401	0.03%
2023/12/01	16.1	137.78	14	136.96	137.50	2.1	7,428	0.03%
2023/11/30	35	137.83	45.2	138.26	139.00	-10.2	7,508	-0.14%
2023/11/29	36	127.89	47	130.45	130.50	-11	7,336	-0.15%
2023/11/28	25.1	125.48	122	126.39	127.50	-96.9	7,309	-1.33%	大賣/
2023/11/27	138.1	129.94	7.1	134.58	125.50	131.1	7,161	1.83%	大買/鉅額交易
2023/11/24	6	130.58	28.4	132.92	139.00	-22.4	6,737	-0.33%
2023/11/22	1	123.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	1	123.00	2	123.00	124.00	-1	6,247	-0.02%
2023/11/20	16	123.31	16	123.13	123.00	0	6,208	0.00%
2023/11/17	15	127.60	15	127.40	127.00	0	6,142	0.00%
2023/11/16	9.1	129.28	13	127.50	129.50	-4	6,124	-0.06%
2023/11/15	48	130.55	34	129.03	129.00	14	6,074	0.23%
2023/11/14	16	130.44	12.1	130.32	131.00	4	6,020	0.07%
2023/11/13	14	130.43	24.2	131.46	131.00	-10.2	5,958	-0.17%
2023/11/10	37.2	130.10	42.2	130.72	132.00	-5	5,855	-0.08%
2023/11/09	35.2	124.07	38.2	126.78	129.50	-3	5,621	-0.05%
2023/11/08	10.3	121.64	10.1	122.70	123.00	0.2	5,388	0.00%
2023/11/07	11.1	118.15	29.1	122.05	120.00	-18	5,235	-0.34%
2023/11/06	6.1	116.82	15.1	117.21	116.50	-9.1	4,945	-0.18%
2023/11/03	25.1	114.30	16.1	112.26	112.00	9	4,829	0.19%
2023/11/02	42.2	112.77	69	111.96	112.00	-26.9	4,675	-0.57%
2023/11/01	71.1	112.49	70.9	112.39	112.50	0.2	4,719	0.00%
2023/10/31	27.9	107.71	35.2	109.29	112.50	-7.3	4,614	-0.16%
2023/10/30	8	103.19	10	102.85	102.50	-2	4,409	-0.05%
2023/10/27	1	96.10	1	97.50	95.80	0	4,291	0.00%
2023/10/26	2.1	96.31	1	96.70	96.00	1.1	4,311	0.03%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/20	1	97.80	1	98.80	99.00	0	4,363	0.00%
2023/10/19	10.1	102.49	10	101.50	101.50	0.1	4,417	0.00%
2023/10/16	2	106.50	1	107.00	107.50	1	4,590	0.02%
2023/10/13	13	106.54	15	106.73	106.50	-2	4,614	-0.04%
2023/10/12	2	105.75	0	0.00	107.50	2	4,638	0.04%
2023/10/11	23	105.22	22	105.86	104.50	1	4,650	0.02%
2023/10/06	50.4	108.42	2	108.00	107.50	48.4	4,674	1.04%
2023/10/05	38.1	107.78	31	108.48	107.50	7.1	4,711	0.15%
2023/10/04	58.1	112.97	49	109.38	109.00	9.1	4,741	0.19%
2023/10/02	0	0.00	7	109.64	109.50	-7	4,710	-0.15%
2023/09/28	8	108.63	0	0.00	107.50	8	4,924	0.16%
2023/09/27	5	108.00	0	0.00	108.00	5	5,086	0.10%
2023/09/26	7	110.36	16	110.38	108.50	-9	5,103	-0.18%
2023/09/25	5.2	110.51	0	0.00	111.00	5.2	5,119	0.10%
2023/09/22	1	111.50	1	111.50	111.50	0	5,146	0.00%
2023/09/21	26.1	110.36	0.1	109.86	110.50	26	5,139	0.51%
2023/09/20	40.1	112.80	40	112.18	112.50	0.1	5,107	0.00%
2023/09/19	20.1	114.84	12	114.50	113.50	8.1	5,073	0.16%
2023/09/18	19	119.53	18	119.25	119.00	1	4,963	0.02%
2023/09/15	2	119.00	3.1	117.18	117.00	-1.1	4,928	-0.02%
2023/09/14	25	118.58	24	118.08	118.00	1	4,887	0.02%
2023/09/13	9	119.17	9	117.61	118.00	0	4,824	0.00%
2023/09/12	71.1	119.78	73.1	120.08	120.50	-2	4,754	-0.04%
2023/09/11	10	120.25	8	117.81	117.50	2	4,616	0.04%
2023/09/08	19	116.45	22.1	114.82	116.50	-3.1	4,370	-0.07%
2023/09/07	18	116.72	23.1	117.00	115.00	-5.1	4,311	-0.12%
2023/09/06	16.2	113.86	20	113.28	114.00	-3.8	4,118	-0.09%
2023/09/05	32	112.36	33	112.00	112.00	-1	3,955	-0.03%
2023/09/04	31	100.78	35.3	107.32	110.00	-4.3	3,740	-0.12%
2023/09/01	1	101.50	19.1	100.05	100.00	-18.1	3,578	-0.50%
2023/08/31	1	96.70	2	98.65	97.00	-1	3,519	-0.03%
2023/08/30	9	96.50	4	96.40	97.70	5	3,555	0.14%
2023/08/28	10	94.22	38	90.60	90.60	-28	3,558	-0.79%
2023/08/24	0	0.00	23	94.41	94.40	-23	3,576	-0.64%
2023/08/23	1	93.80	3.2	93.17	94.60	-2.2	3,561	-0.06%
2023/08/22	2	89.60	1	90.60	90.40	1	3,524	0.03%
2023/08/18	2	87.70	0.1	88.10	87.50	1.9	3,505	0.05%
2023/08/17	3	87.54	4	89.15	89.90	-1	3,515	-0.03%
2023/08/16	61	89.30	3	89.03	88.90	58	3,512	1.65%
2023/08/15	32	90.81	8.1	87.69	88.00	23.9	3,502	0.68%
2023/08/14	1.1	89.82	0	0.00	89.50	1.1	3,488	0.03%
2023/08/11	19	92.99	1.1	93.68	91.80	18	3,487	0.51%
2023/08/10	2	93.60	2	94.20	93.60	0	3,487	0.00%
2023/08/09	5	97.56	5	97.52	94.90	0	3,499	0.00%
2023/08/08	4	99.08	0	0.00	99.20	4	3,431	0.12%
2023/08/07	7.2	99.43	5	100.76	100.00	2.2	3,397	0.06%
2023/08/04	2	97.75	27.2	98.50	99.50	-25.2	3,254	-0.78%
2023/08/02	4.1	91.43	0	0.00	90.50	4.1	3,095	0.13%
2023/08/01	0	92.20	0	0.00	92.50	0	3,084	0.00%
2023/07/31	1	92.40	2	93.15	92.30	-1	3,097	-0.03%
2023/07/28	3	92.33	1	92.80	91.60	2	3,081	0.06%
2023/07/27	1	91.91	3	91.40	91.10	-2	3,068	-0.06%
2023/07/26	7	92.46	2	91.25	90.00	5	3,101	0.16%
2023/07/25	2	95.55	1	96.60	95.50	1	3,086	0.03%
2023/07/24	38	99.10	35	96.17	95.90	3	3,095	0.10%
2023/07/21	3	97.87	1	97.30	97.50	2	3,030	0.07%
2023/07/20	2	99.50	5	99.56	100.00	-3	3,024	-0.10%
2023/07/19	6	99.18	67	96.70	96.20	-61	2,932	-2.08%
2023/07/18	0	0.00	2	95.20	96.50	-2	2,905	-0.07%
2023/07/17	2	96.30	2	97.25	96.60	0	2,913	0.00%
2023/07/14	5	97.74	2	98.05	97.60	3	2,935	0.10%
2023/07/13	4	98.35	1	98.40	97.60	3	2,963	0.10%
2023/07/12	26	103.48	22	99.29	99.20	4	2,963	0.14%
2023/07/11	6.2	101.44	6	101.42	103.00	0.2	2,923	0.01%
2023/07/10	3	99.93	13	99.96	99.90	-10	2,853	-0.35%
2023/07/07	23	97.47	8	97.51	96.40	15	2,797	0.54%
2023/07/06	6	99.38	19.1	100.18	101.00	-13.1	2,753	-0.47%
2023/07/05	16	96.94	19	97.59	93.90	-3	2,569	-0.12%
2023/07/04	1	90.60	9	91.90	92.20	-8	2,486	-0.32%
2023/07/03	1	89.10	29	91.04	91.30	-28	2,511	-1.11%
2023/06/30	3	91.47	1	90.20	90.30	2	2,543	0.08%
2023/06/29	3	87.67	1	88.50	88.50	2	2,648	0.08%
2023/06/28	0.1	88.00	2	87.80	88.00	-1.9	2,944	-0.06%
2023/06/26	2	86.50	1	87.00	86.30	1	3,127	0.03%
2023/06/21	10	87.35	3	87.13	87.10	7	3,190	0.22%
2023/06/20	0	0.00	0.1	88.80	88.50	-0.1	3,180	0.00%
2023/06/19	13.1	89.29	0	0.00	89.30	13.1	3,181	0.41%
2023/06/16	10	90.70	0	0.00	90.50	10	3,177	0.31%
2023/06/15	0	0.00	2	92.40	92.00	-2	3,176	-0.06%
2023/06/13	0	0.00	1.1	90.72	90.70	-1.1	3,171	-0.03%
2023/06/12	2	90.55	1	89.90	89.80	1	3,162	0.03%
2023/06/09	34	90.96	26.1	90.49	90.30	7.9	3,153	0.25%
2023/06/08	7	92.17	6	93.33	90.10	1	3,136	0.03%
2023/06/07	10.2	93.20	28	93.02	93.20	-17.9	3,092	-0.58%
2023/06/06	26	90.13	32	89.53	89.60	-6	2,970	-0.20%
2023/06/05	15	89.19	0	0.00	90.00	15	2,919	0.51%
2023/06/02	2	86.45	10	87.69	88.10	-8	2,829	-0.28%
2023/06/01	0	84.60	22	84.75	84.10	-22	2,751	-0.80%
2023/05/31	4	83.63	29	83.44	82.90	-25	2,754	-0.91%
2023/05/30	11	80.95	0	0.00	81.00	11	2,709	0.41%
2023/05/29	7	82.03	6	82.82	81.70	1	2,708	0.04%
2023/05/26	0	0.00	19	81.30	81.30	-19	2,705	-0.70%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/22	0	80.50	21	80.20	80.20	-21	2,834	-0.74%
2023/05/19	1	77.80	1	78.00	78.00	0	2,833	0.00%
2023/05/18	2	78.00	1	78.49	78.00	1	2,834	0.03%
2023/05/17	5	77.20	2	77.10	77.40	3	2,828	0.11%
2023/05/16	5	77.90	6	79.00	77.20	-1	2,814	-0.04%
2023/05/15	7.1	76.28	0	0.00	76.80	7.1	2,805	0.25%
2023/05/12	4	79.38	0	0.00	79.30	4	2,795	0.14%
2023/05/11	1	79.70	0	0.00	78.70	1	2,804	0.04%
2023/05/10	3	80.10	0	0.00	80.40	3	2,821	0.11%
2023/05/09	0.1	78.80	3	80.10	78.80	-2.9	2,816	-0.10%
2023/05/08	2	81.20	0	0.00	81.00	2	2,812	0.07%
2023/05/05	4.1	80.11	2	81.00	80.10	2.1	2,834	0.07%
2023/05/04	4	82.58	0	0.00	81.20	4	2,828	0.14%
2023/05/03	0	0.00	1	83.30	82.10	-1	2,846	-0.04%
2023/05/02	19	84.08	1	86.40	84.30	18	2,862	0.63%
2023/04/28	8	83.11	27	82.80	82.80	-19	2,943	-0.65%
2023/04/27	6	80.85	0	80.70	79.60	6	2,979	0.20%
2023/04/25	8.1	84.54	6	85.02	83.00	2.1	2,969	0.07%
2023/04/24	4	88.95	1	88.30	88.30	3	2,943	0.10%
2023/04/21	19.1	90.32	2	91.15	89.00	17.1	2,953	0.58%
2023/04/20	7.1	91.83	2	90.90	90.60	5.1	2,945	0.17%
2023/04/19	4	94.78	10.1	94.54	94.10	-6.1	3,037	-0.20%
2023/04/18	6	93.35	22	93.25	93.00	-16	3,004	-0.53%
2023/04/17	9	93.06	3	92.73	93.90	6	3,010	0.20%
2023/04/14	6	91.00	1	90.50	90.40	5	2,968	0.17%
2023/04/13	1	91.70	2	90.00	90.40	-1	2,945	-0.03%
2023/04/12	5	93.02	0	0.00	93.40	5	2,911	0.17%
2023/04/11	20	94.24	17	93.30	93.70	3	2,871	0.10%
2023/04/10	2	91.25	37	91.00	91.00	-35	2,772	-1.26%
2023/04/07	1	91.00	6	91.40	90.60	-5	2,734	-0.18%
2023/04/06	2	88.15	2	88.25	89.00	0	2,638	0.00%
2023/03/31	4	86.15	3	86.63	87.20	1	2,585	0.04%
2023/03/30	126	87.24	12	87.49	87.80	114	2,526	4.51%	大買/鉅額交易
2023/03/29	92	87.66	72.2	87.86	85.10	19.8	2,387	0.83%
2023/03/28	8.2	81.80	43	81.86	82.30	-34.9	2,095	-1.66%
2023/03/27	37	81.36	8.1	82.18	82.80	28.9	1,974	1.47%
2023/03/24	0	0.00	20	80.28	80.90	-20	1,894	-1.06%
2023/03/23	1	78.90	1	78.40	78.10	0	1,841	0.00%
2023/03/21	0	0.00	3	77.27	78.00	-3	1,844	-0.16%
2023/03/20	4	77.80	1	77.10	77.30	3	1,850	0.16%
2023/03/17	1	74.30	1	74.66	77.00	0	1,844	0.00%
2023/03/16	5	72.10	0	0.00	72.10	5	1,803	0.28%
2023/03/14	1	75.00	30	74.33	74.10	-29	1,819	-1.59%
2023/03/13	1	75.30	0	0.00	75.50	1	1,855	0.05%
2023/03/10	3	75.87	48	75.34	75.30	-45	1,871	-2.40%
2023/03/09	27	78.09	0	0.00	77.80	27	1,897	1.42%
2023/03/08	3	78.63	44	78.93	78.90	-41	1,918	-2.14%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/06	1	78.90	5	78.94	79.30	-4	1,982	-0.20%
2023/03/03	2	75.30	1	75.90	77.50	1	2,067	0.05%
2023/03/02	0	77.00	0	0.00	76.60	0	2,322	0.00%
2023/03/01	0	0.00	76	76.83	77.10	-76	2,428	-3.13%
2023/02/24	3	77.33	1	76.90	76.70	2	2,435	0.08%
2023/02/23	0	0.00	4	78.23	78.00	-4	2,420	-0.17%
2023/02/22	9	78.01	5	77.60	77.50	4	2,422	0.17%
2023/02/21	8	80.83	2	80.80	79.20	6	2,423	0.25%
2023/02/20	10	78.80	9	80.09	81.00	1	2,353	0.04%
2023/02/17	10	77.70	12	77.02	76.90	-2	2,309	-0.09%
2023/02/16	2	77.10	0	0.00	77.10	2	2,312	0.09%
2023/02/15	1	77.40	0	0.00	76.10	1	2,374	0.04%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/13	0	0.00	2	77.00	76.30	-2	2,419	-0.08%
2023/02/10	2	75.30	2	76.30	76.30	0	2,431	0.00%
2023/02/09	1	77.10	1	77.70	77.30	0	2,420	0.00%
2023/02/08	2	78.00	1	78.60	78.80	1	2,417	0.04%
2023/02/07	0	77.00	0	0.00	77.30	0	2,404	0.00%
2023/02/06	2	75.90	4	76.85	76.70	-2	2,413	-0.08%
2023/02/03	6	76.22	1	76.40	75.60	5	2,440	0.20%
2023/02/02	2	78.40	2	78.80	78.40	0	2,458	0.00%
2023/02/01	115	78.73	112	77.97	77.90	3	2,486	0.12%	大買/大賣/
2023/01/31	26	79.28	26	79.41	79.50	0	2,460	0.00%
2023/01/30	25	77.34	38	79.21	79.90	-13	2,435	-0.53%
2023/01/17	23	73.05	25	73.31	74.20	-2	2,326	-0.09%
2023/01/16	14	70.85	9	69.90	69.90	5	2,254	0.22%
2023/01/13	5	71.62	6	72.33	70.50	-1	2,238	-0.05%
2023/01/12	3	73.00	6	72.93	72.50	-3	2,229	-0.13%
2023/01/11	3	74.13	10	74.31	74.10	-7	2,223	-0.31%
2023/01/10	10	74.17	3	75.10	74.20	7	2,221	0.32%
2023/01/09	23	74.81	16	75.71	75.20	7	2,193	0.32%
2023/01/06	2	72.60	3	73.20	73.10	-1	2,076	-0.05%
2023/01/05	37	73.48	9	71.93	71.90	28	2,069	1.35%
2023/01/04	9	70.72	1	70.10	70.80	8	2,021	0.40%
2023/01/03	0	0.00	5	69.20	69.10	-5	2,013	-0.25%
2022/12/30	1	68.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	1	66.70	0	0.00	69.10	1	2,026	0.05%
2022/12/28	1	67.30	0	0.00	66.90	1	2,073	0.05%
2022/12/27	2	69.00	2	68.40	68.20	0	2,079	0.00%
2022/12/26	1	67.60	0	0.00	67.00	1	2,084	0.05%
2022/12/23	1	65.70	1	66.50	67.70	0	2,102	0.00%
2022/12/21	2	67.65	2	67.40	66.60	0	2,129	0.00%
2022/12/20	1.1	67.53	0	69.00	67.10	1.1	2,140	0.05%
2022/12/16	0	0.00	6	70.48	71.40	-6	2,139	-0.28%
2022/12/15	12	72.03	8	71.99	71.90	4	2,144	0.19%
2022/12/14	4	72.98	0	0.00	73.50	4	2,131	0.19%
2022/12/13	10	71.61	5	71.10	71.10	5	2,120	0.24%
2022/12/12	0	0.00	5	70.90	70.90	-5	2,117	-0.24%
2022/12/09	44	71.25	36	69.80	69.80	8	2,110	0.38%
2022/12/08	3.2	70.63	2	71.20	70.60	1.2	2,100	0.06%
2022/12/07	4	72.28	7	73.53	71.50	-3	2,092	-0.14%
2022/12/06	1	74.80	0	0.00	73.20	1	2,080	0.05%
2022/12/05	1	74.20	0	0.00	74.50	1	2,069	0.05%
2022/12/02	0	0.00	8	76.10	76.10	-8	2,032	-0.39%
2022/12/01	0	0.00	1	76.80	75.40	-1	2,018	-0.05%
2022/11/30	2	76.55	0	0.00	75.40	2	1,996	0.10%
2022/11/29	3	76.03	14	76.39	76.40	-11	1,991	-0.55%
2022/11/28	2	78.55	0	0.00	78.80	2	1,970	0.10%
2022/11/25	9	79.69	7	79.94	79.30	2	1,999	0.10%
2022/11/24	26	78.54	35.1	78.63	81.50	-9.1	2,007	-0.45%
2022/11/23	5	73.98	13	74.07	75.50	-8	1,717	-0.47%
2022/11/22	0	0.00	3	68.87	68.70	-3	1,617	-0.19%
2022/11/21	3	67.90	2	68.30	67.60	1	1,615	0.06%
2022/11/18	2	69.25	0	0.00	68.80	2	1,630	0.12%
2022/11/17	0	0.00	5	70.14	70.50	-5	1,689	-0.30%
2022/11/16	1	68.10	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	1	68.20	68.50	-1	1,755	-0.06%
2022/11/14	2	67.00	2	65.90	67.20	0	1,735	0.00%
2022/11/11	2	65.75	0	68.00	65.80	2	1,720	0.12%
2022/11/10	2	66.55	3	66.40	66.90	-1	1,656	-0.06%
2022/11/09	1	64.60	3	64.77	64.50	-2	1,622	-0.12%
2022/11/08	1	63.30	1	64.70	62.70	0	1,608	0.00%
2022/11/02	1	63.00	0	0.00	63.30	1	1,583	0.06%
2022/11/01	2	61.65	2	62.40	63.10	0	1,571	0.00%
2022/10/31	1	58.80	12	60.41	61.80	-11	1,530	-0.72%
2022/10/28	16	56.49	2	56.10	56.20	14	1,509	0.93%
2022/10/27	0	0.00	1	60.00	60.30	-1	1,465	-0.07%
2022/10/26	0	0.00	0.3	57.86	58.20	-0.3	1,457	-0.02%
2022/10/25	1	58.50	20	58.00	58.00	-19	1,444	-1.32%
2022/10/24	0	0.00	4	61.00	60.00	-4	1,433	-0.28%
2022/10/21	4	59.53	0	0.00	58.70	4	1,443	0.28%
2022/10/20	1	59.40	11	60.58	61.00	-10	1,492	-0.67%
2022/10/19	1	61.10	1	62.00	60.60	0	1,494	0.00%
2022/10/18	1	60.10	1	61.40	60.60	0	1,485	0.00%
2022/10/17	1	57.00	1	58.30	60.50	0	1,477	0.00%
2022/10/13	4	56.50	4	56.53	55.20	0	1,456	0.00%
2022/10/11	3	59.60	2	59.40	59.60	1	1,429	0.07%
2022/10/07	2	62.80	6	62.92	62.50	-4	1,429	-0.28%
2022/10/06	1	63.10	0	0.00	63.70	1	1,440	0.07%
2022/10/05	3	65.83	2	65.15	65.00	1	1,425	0.07%
2022/10/04	2	61.40	0	0.00	61.40	2	1,376	0.15%
2022/09/30	0	59.90	8	59.25	60.90	-8	1,383	-0.58%
2022/09/29	5	59.48	6	59.83	60.20	-1	1,383	-0.07%
2022/09/28	2	60.05	4	60.78	59.70	-2	1,402	-0.14%
2022/09/27	1	64.39	0	0.00	63.50	1	1,407	0.07%
2022/09/26	3	69.00	8	67.69	66.10	-5	1,423	-0.35%
2022/09/23	8	70.65	8	71.30	70.20	0	1,429	0.00%
2022/09/22	5	68.56	4	69.90	71.50	1	1,445	0.07%
2022/09/21	0.1	71.60	1	71.60	71.40	-1	1,442	-0.07%
2022/09/19	5	73.50	0.1	73.80	72.60	4.9	1,460	0.34%
2022/09/16	6.1	75.43	0	0.00	74.50	6.1	1,459	0.42%
2022/09/15	0	76.50	0	0.00	76.50	0	1,465	0.00%
2022/09/13	9	77.52	0	0.00	76.20	9	1,498	0.60%
2022/09/12	35	77.27	12	77.16	77.10	23	1,525	1.51%
2022/09/08	0	0.00	5	74.90	75.00	-5	1,543	-0.32%
2022/09/06	8	76.09	2	75.25	75.50	6	1,579	0.38%
2022/09/05	1	77.50	2	77.90	78.00	-1	1,578	-0.06%
2022/09/02	4	79.93	1	80.10	80.50	3	1,593	0.19%
2022/09/01	36.3	82.45	37	80.66	80.80	-0.7	1,578	-0.04%
2022/08/31	4	82.40	30	81.35	82.00	-26	1,524	-1.71%
2022/08/30	2	76.05	2	75.90	76.20	0	1,428	0.00%
2022/08/29	4	74.55	3	74.80	74.90	1	1,447	0.07%
2022/08/25	4	77.35	0	0.00	77.00	4	1,506	0.27%
2022/08/24	19	79.26	4	79.25	77.20	15	1,540	0.97%
2022/08/23	30	78.96	16	79.49	82.00	14	1,536	0.91%
2022/08/22	5	76.12	0	0.00	75.60	5	1,469	0.34%
2022/08/19	7	76.87	0	0.00	76.70	7	1,507	0.46%
2022/08/18	5	75.70	7	76.41	76.60	-2	1,507	-0.13%
2022/08/17	0	0.00	1	76.80	76.80	-1	1,514	-0.07%
2022/08/16	0	76.20	0	0.00	76.10	0	1,520	0.00%
2022/08/15	0	0.00	6	76.42	76.50	-6	1,532	-0.39%
2022/08/12	2	75.90	0	0.00	75.80	2	1,539	0.13%
2022/08/11	3	73.80	18	73.42	73.50	-15	1,545	-0.97%
2022/08/10	4	70.95	0	0.00	70.80	4	1,578	0.25%
2022/08/09	5	71.22	0	0.00	71.60	5	1,638	0.31%
2022/08/08	0	0.00	6	72.03	72.30	-6	1,647	-0.36%
2022/08/05	2	70.60	4	71.00	70.80	-2	1,650	-0.12%
2022/08/04	5.1	69.57	4	68.30	69.20	1.1	1,658	0.06%
2022/08/03	13	71.93	4	72.80	71.30	9	1,638	0.55%
2022/08/02	4	71.30	0	0.00	71.60	4	1,654	0.24%
2022/08/01	0	0.00	4	72.10	72.40	-4	1,664	-0.24%
2022/07/28	4	70.00	4	71.00	70.50	0	1,747	0.00%
2022/07/27	6.1	68.36	6	68.77	70.90	0.1	1,751	0.01%
2022/07/26	6	75.47	0	0.00	73.70	6	1,710	0.35%
2022/07/25	6	76.57	5	77.60	77.50	1	1,713	0.06%
2022/07/22	4	77.80	1	78.00	77.60	3	1,727	0.17%
2022/07/21	0	0.00	2	78.00	78.70	-2	1,764	-0.11%
2022/07/20	1	75.70	1	76.70	76.40	0	1,792	0.00%
2022/07/19	0	0.00	1	74.40	74.40	-1	1,796	-0.06%
2022/07/18	0	0.00	7	74.41	74.30	-7	1,826	-0.38%
2022/07/15	7	73.30	4	74.20	73.50	3	1,835	0.16%
2022/07/14	0	0.00	8	71.70	72.80	-8	1,835	-0.44%
2022/07/12	5	69.12	0	0.00	68.60	5	1,825	0.27%
2022/07/11	5	71.34	4	71.33	71.40	1	1,825	0.05%
2022/07/08	2	71.10	12	72.24	72.30	-10	1,823	-0.55%
2022/07/07	4	67.00	5	69.12	69.10	-1	1,815	-0.06%
2022/07/06	14	68.07	17	66.84	66.10	-3	1,824	-0.16%
2022/07/05	6	70.20	2	72.05	70.70	4	1,812	0.22%
2022/07/04	5	74.02	12	72.50	72.00	-7	1,807	-0.39%
2022/07/01	14	80.04	17	79.55	77.10	-3	1,816	-0.17%
2022/06/30	13	81.79	6	80.58	85.00	7	1,806	0.39%
2022/06/29	0	0.00	5	84.58	84.60	-5	1,799	-0.28%
2022/06/28	5	84.28	5	85.10	84.30	0	1,797	0.00%
2022/06/27	1	84.80	7	84.80	84.90	-6	1,802	-0.33%
2022/06/24	4	82.43	4	82.20	82.20	0	1,808	0.00%
2022/06/23	8.1	80.00	6	81.35	80.70	2.1	1,818	0.11%
2022/06/22	8	80.70	0	0.00	80.20	8	1,829	0.44%
2022/06/21	1	83.10	13	82.11	83.20	-12	1,825	-0.66%
2022/06/20	3	80.70	0	0.00	79.50	3	1,819	0.16%
2022/06/17	6.1	83.80	5.3	84.66	82.60	0.8	1,799	0.05%
2022/06/16	10	88.38	0	0.00	86.20	10	1,825	0.55%
2022/06/15	9	86.93	13	89.03	91.00	-4	1,818	-0.22%
2022/06/14	3	87.03	1.2	88.08	88.50	1.8	1,838	0.10%
2022/06/13	9	89.42	4	88.10	88.10	5	1,867	0.27%
2022/06/10	1	92.50	0	0.00	93.40	1	1,872	0.05%
2022/06/09	5	94.22	1	93.70	93.70	4	1,920	0.21%
2022/06/08	6	94.02	3	93.67	92.90	3	1,988	0.15%
2022/06/07	10	94.89	0	0.00	94.60	10	1,983	0.50%
2022/06/06	3	96.97	7	96.03	96.70	-4	1,972	-0.20%
2022/06/02	24	94.85	19	94.13	94.10	5	1,939	0.26%
2022/06/01	3	95.13	4	95.48	95.40	-1	1,958	-0.05%
2022/05/31	44	93.72	8.1	93.60	94.40	36	1,934	1.86%
2022/05/30	34	89.90	7	89.79	90.10	27	1,943	1.39%
2022/05/27	2	88.90	14	88.44	88.20	-12	1,926	-0.62%
2022/05/26	2	85.40	0	0.00	84.10	2	1,914	0.10%
2022/05/25	2	84.60	0	0.00	84.90	2	1,933	0.10%
2022/05/24	3.1	84.65	0	0.00	83.60	3.1	1,972	0.15%
2022/05/23	1	86.40	0	0.00	85.70	1	1,975	0.05%
2022/05/20	2	87.10	0	0.00	87.80	2	1,996	0.10%
2022/05/19	0	0.00	1	88.00	88.00	-1	1,989	-0.05%
2022/05/18	10	88.74	4	88.00	88.00	6	2,001	0.30%
2022/05/17	18	85.76	7	87.03	88.80	11	1,971	0.56%
2022/05/13	1	82.70	0	0.00	83.60	1	1,979	0.05%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	1	78.80	82.30	-1	2,107	-0.05%
2022/05/06	2.1	82.13	0	0.00	82.10	2.1	2,175	0.09%
2022/05/05	1	84.90	3.2	84.97	85.30	-2.2	2,191	-0.10%
2022/05/03	1	84.40	0	0.00	85.60	1	2,129	0.05%
2022/04/28	1	84.00	1	84.90	83.90	0	2,166	0.00%
2022/04/27	3.1	84.36	1	83.10	83.10	2.1	2,167	0.09%
2022/04/26	1	91.70	21	89.81	89.80	-20	2,145	-0.93%
2022/04/22	33	92.74	2	94.20	94.00	31	2,131	1.46%
2022/04/21	0	0.00	1	92.10	92.90	-1	2,136	-0.05%
2022/04/20	2	91.25	5	90.94	90.60	-3	2,184	-0.14%
2022/04/15	4	95.38	31	94.40	94.40	-27	2,345	-1.15%
2022/04/14	1	97.40	31	97.70	97.80	-30	2,434	-1.23%
2022/04/12	1	97.30	4	97.68	97.60	-3	2,501	-0.12%
2022/04/08	1	95.50	1	97.50	97.60	0	2,513	0.00%
2022/04/07	53.1	95.66	8	95.18	95.70	45.1	2,509	1.80%
2022/04/06	1	98.40	51	98.46	98.40	-50	2,477	-2.02%
2022/04/01	2	99.00	2	98.60	98.80	0	2,510	0.00%
2022/03/31	41	100.54	38	100.51	100.50	3	2,508	0.12%
2022/03/30	0	0.00	68	101.58	101.50	-68	2,521	-2.70%
2022/03/29	1	103.00	2	103.00	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	1	101.50	101.50	0	2,593	0.00%
2022/03/25	0	0.00	4	102.75	103.00	-4	2,609	-0.15%
2022/03/24	2	100.50	1	100.50	102.00	1	2,627	0.04%
2022/03/22	1	101.00	3	101.33	101.50	-2	2,738	-0.07%
2022/03/21	3	101.50	1	101.50	101.50	2	2,741	0.07%
2022/03/18	1.1	101.15	4	101.88	102.50	-2.9	2,723	-0.11%
2022/03/17	23	100.43	24	101.35	101.50	-1	2,748	-0.04%
2022/03/16	2	95.05	20	95.77	98.00	-18	2,722	-0.66%
2022/03/15	18.2	95.32	2	95.70	93.50	16.2	2,697	0.60%
2022/03/14	1	96.00	8	96.40	97.70	-7	2,684	-0.26%
2022/03/11	16.1	98.84	2	97.40	98.20	14.1	2,642	0.53%
2022/03/10	1	103.50	12	102.67	103.00	-11	2,574	-0.43%
2022/03/09	5	100.70	4	101.50	100.50	1	2,586	0.04%
2022/03/08	4	100.32	6	101.87	99.60	-2	2,604	-0.08%
2022/03/07	6	101.92	5	101.30	101.50	1	2,589	0.04%
2022/03/04	10	106.30	0	0.00	106.00	10	2,595	0.39%
2022/03/03	5	109.50	8	110.63	110.00	-3	2,628	-0.11%
2022/03/01	0	0.00	5	106.60	106.50	-5	2,633	-0.19%
2022/02/25	0	0.00	1	102.00	101.50	-1	2,676	-0.04%
2022/02/24	6	103.83	60.3	102.61	101.00	-54.3	2,723	-1.99%
2022/02/23	0	0.00	4	106.50	108.00	-4	2,710	-0.15%
2022/02/22	5.1	106.61	1	108.00	104.50	4.1	2,759	0.15%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	12.3	108.82	5	109.00	110.00	7.3	2,858	0.25%
2022/02/17	5	112.00	1	112.00	111.50	4	2,913	0.14%
2022/02/16	3	109.33	2.1	109.03	109.00	0.9	2,929	0.03%
2022/02/15	5.2	107.90	0	0.00	107.50	5.2	2,937	0.18%
2022/02/14	14.1	108.61	11	109.95	108.50	3.1	2,902	0.11%
2022/02/11	19	113.74	18	113.75	113.50	1	2,876	0.04%
2022/02/10	0	0.00	4	115.88	118.00	-4	2,850	-0.14%
2022/02/09	7	112.93	1	114.50	114.50	6	2,845	0.21%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/01/26	3	116.17	2	117.00	116.50	1	2,887	0.03%
2022/01/25	1	116.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	18	115.50	1	117.00	118.50	17	3,051	0.56%
2022/01/21	6.3	118.27	0	0.00	117.00	6.3	3,215	0.20%
2022/01/20	2	121.75	2	120.50	121.50	0	3,291	0.00%
2022/01/19	1	119.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	7.2	122.52	1	123.00	122.00	6.2	3,646	0.17%
2022/01/17	20	122.38	1	124.00	124.50	19	3,659	0.52%
2022/01/14	2	120.26	0	0.00	123.00	2	3,713	0.05%
2022/01/13	3	117.50	1.1	118.09	119.50	1.9	3,747	0.05%
2022/01/12	7	119.79	1.7	120.71	119.00	5.3	3,707	0.14%
2022/01/11	11	126.36	1.5	127.93	125.50	9.5	3,610	0.26%
2022/01/10	3	129.67	0.6	129.61	130.50	2.5	3,587	0.07%
2022/01/07	100.1	129.96	1.5	130.50	130.50	98.6	3,580	2.75%
2022/01/06	9.4	135.85	2.4	135.13	136.00	7	3,506	0.20%
2022/01/05	7.4	139.88	2.2	139.02	138.50	5.2	3,510	0.15%
2022/01/04	9.1	144.17	5	145.00	144.50	4.1	3,482	0.12%
2022/01/03	27	143.04	22	143.50	143.50	5	3,523	0.14%
2021/12/30	1	141.00	8	142.00	142.00	-7	3,549	-0.20%
2021/12/29	0.1	141.00	1	141.00	142.00	-0.9	3,609	-0.02%
2021/12/28	8.1	144.18	2	145.00	143.00	6.1	3,672	0.17%
2021/12/27	2.4	140.94	1	142.50	142.50	1.4	3,682	0.04%
2021/12/24	33.3	141.96	31	141.52	141.50	2.3	3,727	0.06%
2021/12/23	36.1	139.63	36.1	140.96	141.00	0	3,746	0.00%
2021/12/22	0	0.00	6.2	139.02	139.50	-6.2	3,769	-0.16%
2021/12/21	1.1	134.55	5	135.70	137.50	-3.9	3,741	-0.10%
2021/12/20	5	133.80	29.2	134.50	133.50	-24.2	3,731	-0.65%
2021/12/17	20.3	136.16	4.2	136.50	137.50	16.1	3,723	0.43%
2021/12/16	2.1	141.55	0	0.00	142.50	2.1	3,647	0.06%
2021/12/15	3.1	140.02	0	0.00	140.00	3.1	3,687	0.08%
2021/12/14	6	140.08	4	139.88	139.50	2	3,746	0.05%
2021/12/13	4.1	145.53	3.1	146.85	144.00	1	3,887	0.02%
2021/12/10	1	142.50	5	142.50	141.50	-4	4,011	-0.10%
2021/12/09	1	144.50	31	144.02	144.00	-30	4,040	-0.74%
2021/12/08	2.1	145.52	3	146.17	145.00	-0.9	4,087	-0.02%
2021/12/07	4	146.50	0	0.00	146.00	4	4,097	0.10%
2021/12/06	1.1	145.50	7	145.00	144.00	-5.9	4,114	-0.14%
2021/12/03	0	145.75	1	145.50	146.00	-1	4,183	-0.02%
2021/12/02	1	146.50	0	0.00	146.00	1	4,229	0.02%
2021/12/01	1	146.00	1	144.54	146.50	0	4,262	0.00%
2021/11/30	15	149.73	13	147.42	147.00	2	4,382	0.05%
2021/11/29	6	145.25	0	0.00	147.00	6	4,439	0.14%
2021/11/26	4.1	143.61	9.1	143.39	145.00	-5	4,498	-0.11%
2021/11/25	6	149.00	5	152.10	148.00	1	4,473	0.02%
2021/11/24	7	150.14	0.1	149.50	149.00	6.9	4,490	0.15%
2021/11/23	2.1	153.00	1.5	151.07	151.00	0.7	4,467	0.01%
2021/11/22	0.2	154.96	5	156.70	156.00	-4.8	4,482	-0.11%
2021/11/19	32	157.70	52	156.24	156.00	-20	4,636	-0.43%
2021/11/18	11.3	156.13	21	155.79	156.00	-9.7	4,675	-0.21%
2021/11/17	8	157.44	4.3	156.63	157.50	3.7	4,698	0.08%
2021/11/16	21	153.43	1.1	155.00	154.50	19.9	4,643	0.43%
2021/11/15	1	154.00	22	151.61	151.50	-21	4,594	-0.46%
2021/11/12	0	0.00	4	152.88	152.50	-4	4,614	-0.09%
2021/11/11	2	151.00	12.4	150.74	150.00	-10.4	4,616	-0.22%
2021/11/10	1	151.50	0	0.00	151.50	1	4,664	0.02%
2021/11/09	33.1	150.63	22	148.50	148.50	11.1	4,682	0.24%
2021/11/08	4	149.88	1.2	149.57	149.00	2.8	4,654	0.06%
2021/11/05	10.1	150.04	4	149.75	152.00	6.1	4,661	0.13%
2021/11/04	32.4	150.14	16	150.59	150.00	16.4	4,693	0.35%
2021/11/03	79.4	155.47	122.1	157.18	155.00	-42.7	4,630	-0.92%	大賣/
2021/11/02	18.7	159.30	34	155.85	154.00	-15.3	4,621	-0.33%
2021/11/01	13	162.35	34	159.97	161.00	-21	4,584	-0.46%
2021/10/29	16	163.53	11	163.68	159.50	5	4,642	0.11%
2021/10/28	57.6	159.70	36	158.96	158.50	21.6	4,492	0.48%
2021/10/27	68.2	157.54	27	159.16	161.50	41.3	4,457	0.93%
2021/10/26	8.6	147.50	10	147.40	149.00	-1.4	4,249	-0.03%
2021/10/25	2.1	138.63	4.1	141.29	143.00	-2	4,228	-0.05%
2021/10/22	25.2	140.86	20.2	139.97	140.00	5	4,315	0.11%
2021/10/21	1.4	144.87	4	146.00	143.50	-2.6	4,357	-0.06%
2021/10/20	1.1	143.55	5.1	144.10	143.50	-4	4,338	-0.09%
2021/10/19	4	141.38	10	142.10	143.00	-6	4,470	-0.13%
2021/10/18	0	0.00	2	138.50	139.00	-2	4,745	-0.04%
2021/10/15	2.1	140.49	3	138.67	140.00	-1	4,962	-0.02%
2021/10/14	3	134.67	10	136.40	136.00	-7	5,063	-0.14%
2021/10/13	3	133.33	2	133.25	133.50	1	5,126	0.02%
2021/10/12	6.1	137.32	3	137.00	136.50	3.1	5,191	0.06%
2021/10/08	2.1	142.19	10	145.20	142.00	-7.9	5,281	-0.15%
2021/10/07	2	142.00	1.1	143.45	141.50	0.9	5,378	0.02%
2021/10/06	4.2	138.43	2	138.75	137.50	2.2	5,607	0.04%
2021/10/05	9	137.11	10	137.65	138.50	-1	5,874	-0.02%
2021/10/04	4.2	134.41	19.6	132.69	132.00	-15.4	6,024	-0.26%
2021/10/01	10.2	136.85	3.3	136.73	136.50	6.9	6,243	0.11%
2021/09/29	6.2	141.18	35	142.14	140.50	-28.9	6,543	-0.44%
2021/09/28	1	146.50	3	146.17	148.00	-2	6,625	-0.03%
2021/09/27	2	151.75	11	152.00	149.50	-9	6,785	-0.13%
2021/09/24	6.1	151.01	0	0.00	150.50	6.1	6,839	0.09%
2021/09/23	5	149.80	1	150.00	150.00	4	6,992	0.06%
2021/09/22	33	151.02	4	151.63	149.50	29	7,012	0.41%
2021/09/17	8.1	147.83	4	148.63	150.50	4.1	7,006	0.06%
2021/09/16	8.2	145.45	2	146.00	144.50	6.2	7,056	0.09%
2021/09/15	22.3	148.77	7	151.50	150.00	15.3	7,098	0.21%
2021/09/14	1	160.00	0	0.00	159.50	1	7,042	0.01%
2021/09/13	5	158.70	0	0.00	157.00	5	7,067	0.07%
2021/09/10	2	162.50	1	162.50	163.50	1	7,043	0.01%
2021/09/09	4	167.00	0	0.00	165.00	4	7,066	0.06%
2021/09/08	6	166.83	6	165.50	164.00	0	7,095	0.00%
2021/09/07	1.1	164.56	14	165.32	165.00	-12.9	7,193	-0.18%
2021/09/06	1.1	174.09	7	173.36	172.00	-5.9	7,207	-0.08%
2021/09/03	14.2	175.48	5.2	174.92	174.00	9	7,311	0.12%
2021/09/02	4.2	174.49	5.2	175.71	175.00	-1	7,603	-0.01%
2021/09/01	11	173.95	7.1	173.37	175.00	3.9	7,580	0.05%
2021/08/31	0	0.00	3	166.50	168.50	-3	7,481	-0.04%
2021/08/30	20	170.50	21	166.00	166.00	-1	7,499	-0.01%
2021/08/27	3.1	170.00	3	170.83	170.50	0.1	7,502	0.00%
2021/08/26	73.1	170.25	73	169.82	170.50	0.1	7,514	0.00%
2021/08/25	31.2	165.08	33.1	167.74	170.00	-2	7,537	-0.03%
2021/08/24	7	159.15	7	161.14	162.00	0	7,398	0.00%
2021/08/23	2.1	155.40	6	153.00	155.00	-3.9	7,405	-0.05%
2021/08/20	2.2	142.95	1	144.00	145.00	1.2	7,416	0.02%
2021/08/19	2	145.50	0	0.00	144.50	2	7,559	0.03%
2021/08/18	0.1	149.50	1	140.00	150.00	-1	7,845	-0.01%
2021/08/17	1	148.50	1	149.00	145.50	0	7,965	0.00%
2021/08/16	1	139.50	3	141.67	147.50	-2	7,970	-0.03%
2021/08/13	4.1	146.39	2	147.75	145.00	2.1	7,943	0.03%
2021/08/12	0.1	153.00	0	0.00	153.50	0.1	7,946	0.00%
2021/08/11	0.2	155.50	4	151.50	152.00	-3.8	8,010	-0.05%
2021/08/10	4.1	153.16	7	154.00	154.00	-2.9	8,085	-0.04%
2021/08/09	4	159.50	3.1	160.53	158.50	0.9	8,142	0.01%
2021/08/06	5.1	163.00	10	164.15	162.50	-5	8,227	-0.06%
2021/08/05	6	162.17	2	163.50	163.50	4	8,291	0.05%
2021/08/04	7.1	165.24	5	166.40	165.50	2.1	8,341	0.03%
2021/08/03	2	163.00	1	163.50	162.00	1	8,289	0.01%
2021/08/02	4.1	161.51	4	163.75	161.50	0.1	8,306	0.00%
2021/07/30	4	167.50	3	167.50	164.00	1	8,322	0.01%
2021/07/29	4	163.88	0	0.00	167.00	4	8,323	0.05%
2021/07/28	12.2	166.54	14	164.46	165.00	-1.9	8,391	-0.02%
2021/07/27	4	170.75	1	170.00	169.50	3	8,463	0.04%
2021/07/26	8	176.13	8	177.81	177.50	0	8,524	0.00%
2021/07/23	17.4	181.39	10	179.85	176.00	7.4	8,542	0.09%
2021/07/22	19.4	186.59	4.7	189.88	183.50	14.7	8,500	0.17%
2021/07/21	6	185.58	16.3	184.11	187.50	-10.3	8,323	-0.12%
2021/07/20	9.7	178.56	5.5	177.22	173.50	4.2	8,132	0.05%
2021/07/19	5	181.00	4.5	181.28	181.00	0.5	8,090	0.01%
2021/07/16	18	179.72	4	180.50	178.00	14	8,076	0.17%
2021/07/15	9	185.22	9.3	187.34	186.00	-0.3	8,031	0.00%
2021/07/14	32.6	186.25	29.1	187.11	187.00	3.6	7,974	0.04%
2021/07/13	23.9	187.79	15.6	187.04	181.50	8.3	7,875	0.11%
2021/07/12	24.6	182.74	29.4	184.53	187.00	-4.8	7,644	-0.06%
2021/07/09	13	172.77	20.3	173.34	171.00	-7.3	7,354	-0.10%
2021/07/08	13.1	170.67	14	170.11	170.00	-0.9	7,228	-0.01%
2021/07/07	22	166.73	38.3	166.91	167.50	-16.3	7,034	-0.23%
2021/07/06	12	162.63	2	161.75	160.50	10	6,822	0.15%
2021/07/05	6	163.08	6	161.00	161.50	0	6,856	0.00%
2021/07/02	5	157.80	18.2	158.76	160.50	-13.2	6,846	-0.19%
2021/07/01	10.1	151.33	2	150.50	150.00	8.1	6,993	0.12%
2021/06/30	23.9	159.44	26.1	156.73	155.50	-2.2	6,981	-0.03%
2021/06/29	2	157.00	1	155.01	154.00	1	6,883	0.01%
2021/06/28	3	155.67	2	153.75	156.50	1	6,977	0.01%
2021/06/25	6.1	156.61	7.5	155.87	155.00	-1.4	6,965	-0.02%
2021/06/24	36.2	155.90	51	155.71	155.50	-14.9	6,906	-0.22%
2021/06/23	4	151.75	7.2	152.10	152.00	-3.2	6,737	-0.05%
2021/06/22	22	150.77	22	149.36	148.50	0	6,674	0.00%
2021/06/21	6.2	148.31	5	149.60	149.50	1.2	6,650	0.02%
2021/06/18	2	151.75	8.5	150.09	149.00	-6.5	6,656	-0.10%
2021/06/17	6.1	148.26	13	147.62	151.00	-7	6,696	-0.10%
2021/06/16	15	150.50	15	149.47	148.50	0	6,684	0.00%
2021/06/15	4	149.63	13.5	150.30	151.00	-9.5	6,544	-0.15%
2021/06/11	30.5	148.59	24	147.92	147.00	6.5	6,582	0.10%
2021/06/10	59	150.03	70.1	148.35	147.00	-11.1	6,566	-0.17%
2021/06/09	2	140.75	12	141.04	141.00	-10	6,218	-0.16%
2021/06/08	4.1	138.63	2	138.50	138.00	2.1	6,244	0.03%
2021/06/07	4.4	137.10	3	138.50	138.50	1.4	6,302	0.02%
2021/06/04	5	137.50	2	137.75	140.00	3	6,304	0.05%
2021/06/03	30	138.55	14	137.89	137.50	16	6,390	0.25%
2021/06/02	56.6	137.12	64	139.13	136.00	-7.4	6,376	-0.12%
2021/06/01	5	143.50	6	142.58	143.00	-1	6,310	-0.02%
2021/05/28	22	140.00	5	141.00	141.50	17	6,278	0.27%
2021/05/27	31	138.87	23	138.72	138.00	8	6,266	0.13%
2021/05/26	30	136.63	23.2	135.22	135.50	6.9	6,186	0.11%
2021/05/25	4	133.75	13.5	133.29	135.00	-9.5	5,925	-0.16%
2021/05/24	5	122.10	11	122.95	123.00	-6	5,848	-0.10%
2021/05/21	13	118.85	12	120.00	122.00	1	5,878	0.02%
2021/05/20	14.2	117.88	2	120.75	117.00	12.2	5,981	0.20%
2021/05/19	16.1	118.69	54	120.94	121.50	-38	6,021	-0.63%
2021/05/18	49	120.44	45	121.31	123.00	4	6,011	0.07%
2021/05/17	12.1	113.36	29	117.34	117.00	-16.9	6,035	-0.28%
2021/05/14	69.2	122.36	34	117.07	116.00	35.2	6,001	0.59%
2021/05/13	11	113.36	28	116.64	121.50	-17	6,052	-0.28%
2021/05/12	32.1	113.76	12	111.42	113.00	20.1	6,237	0.32%
2021/05/11	14.2	121.46	3	121.33	119.00	11.2	6,303	0.18%
2021/05/10	72.2	130.37	62	131.96	129.50	10.2	6,376	0.16%
2021/05/07	4	134.63	16.2	130.80	134.50	-12.2	6,490	-0.19%
2021/05/06	111.2	129.60	65	124.32	124.00	46.2	6,531	0.71%	大買/
2021/05/05	59.2	128.16	40	130.93	127.00	19.2	6,646	0.29%
2021/05/04	8.1	128.97	7	131.93	129.00	1.1	6,867	0.02%
2021/05/03	38.1	143.23	10	144.95	141.50	28.1	7,454	0.38%
2021/04/29	12	157.67	8	158.44	156.00	4	7,692	0.05%
2021/04/28	18	158.61	14	160.82	158.00	4	7,845	0.05%
2021/04/27	20	156.78	26	157.63	159.00	-6	7,982	-0.08%
2021/04/26	6	152.42	52	152.04	152.00	-46	8,109	-0.57%
2021/04/23	22	150.34	20	150.35	152.00	2	8,168	0.02%
2021/04/22	9	152.11	33	149.09	148.50	-24	8,232	-0.29%
2021/04/21	5	157.60	9	155.72	156.00	-4	8,435	-0.05%
2021/04/20	5	158.80	3	158.00	159.00	2	8,825	0.02%
2021/04/19	3	155.83	2	156.50	158.00	1	9,012	0.01%
2021/04/16	7	153.79	1	156.50	152.50	6	9,471	0.06%
2021/04/15	22	154.14	16	153.53	156.00	6	9,474	0.06%
2021/04/14	35.1	155.80	21	154.55	155.00	14.1	9,509	0.15%
2021/04/13	56	160.80	30	159.92	158.50	26	9,638	0.27%
2021/04/12	56	166.45	56	164.15	163.00	0	9,678	0.00%
2021/04/09	111	169.00	10	167.50	164.00	101	9,762	1.03%	大買/鉅額交易
2021/04/08	90	168.09	46	170.22	166.50	44	9,878	0.45%
2021/04/07	44	163.23	52.4	167.39	165.50	-8.4	9,876	-0.09%
2021/04/06	5	156.10	3.1	155.32	157.00	1.9	9,798	0.02%
2021/04/01	13	156.73	15.4	155.46	153.00	-2.4	10,358	-0.02%
2021/03/31	15	153.07	27	151.91	156.00	-12	10,433	-0.11%
2021/03/30	15.2	148.39	9	148.56	149.00	6.2	10,451	0.06%
2021/03/29	22	147.32	22	145.00	147.50	0	10,529	0.00%
2021/03/26	0	0.00	7	144.21	145.50	-7	10,544	-0.07%
2021/03/25	29	140.95	54	140.11	141.00	-25	10,589	-0.24%
2021/03/24	25	143.50	32	144.05	142.50	-7	10,613	-0.07%
2021/03/23	33	142.24	20	143.08	142.50	13	10,681	0.12%
2021/03/22	28	141.50	15	142.10	141.00	13	10,744	0.12%
2021/03/19	11	145.00	14.4	145.42	144.50	-3.4	10,707	-0.03%
2021/03/18	6	147.25	5	147.70	148.00	1	10,725	0.01%
2021/03/17	31	147.76	15	149.73	146.00	16	10,821	0.15%
2021/03/16	59.4	147.05	52	145.47	146.50	7.4	10,811	0.07%
2021/03/15	11.1	148.06	3	148.00	147.50	8.1	10,953	0.07%
2021/03/12	73.2	151.83	77	152.68	152.00	-3.8	10,983	-0.03%
2021/03/11	40.4	148.81	27	149.26	150.50	13.4	11,073	0.12%
2021/03/10	47.2	149.24	66	150.48	148.00	-18.8	11,186	-0.17%
2021/03/09	102.5	148.10	61	146.37	149.50	41.5	11,559	0.36%	大買/
2021/03/08	18	155.44	40	156.50	152.50	-22	12,197	-0.18%
2021/03/05	13.2	153.54	14	155.32	156.50	-0.8	12,262	-0.01%
2021/03/04	5.2	159.77	3	159.00	158.00	2.2	12,337	0.02%
2021/03/03	169	158.99	60	159.74	163.00	109	12,440	0.88%	大買/鉅額交易
2021/03/02	29.2	161.79	34	162.51	161.00	-4.8	12,817	-0.04%
2021/02/26	40	159.86	76	159.93	159.50	-36	12,899	-0.28%
2021/02/25	14	166.75	65	167.57	166.00	-51	12,939	-0.39%
2021/02/24	21	169.67	63	169.86	166.50	-42	13,244	-0.32%
2021/02/23	46.2	168.10	13	167.27	167.50	33.2	13,435	0.25%
2021/02/22	19.6	170.01	34.3	170.66	171.00	-14.7	13,582	-0.11%
2021/02/19	2	168.00	4	166.50	167.00	-2	13,916	-0.01%
2021/02/18	14	162.36	22	162.84	164.50	-8	14,899	-0.05%
2021/02/17	54.3	162.80	60	162.60	164.50	-5.8	15,466	-0.04%
2021/02/05	24	158.02	22	158.59	156.00	2	15,559	0.01%
2021/02/04	62.4	157.45	51	157.76	159.50	11.4	15,583	0.07%
2021/02/03	104	167.05	105.1	169.36	163.00	-1.1	15,439	-0.01%	大買/大賣/
2021/02/02	7.2	161.32	37.1	162.56	168.00	-29.9	15,199	-0.20%
2021/02/01	11.3	152.54	10	153.00	155.50	1.3	15,066	0.01%
2021/01/29	45	160.07	40	159.11	155.00	5	14,987	0.03%
2021/01/28	45.3	161.87	45	162.09	160.00	0.3	14,856	0.00%
2021/01/27	43	165.49	40	166.60	166.50	3	14,893	0.02%
2021/01/26	143.4	168.19	135	167.84	163.00	8.3	14,728	0.06%	大買/大賣/
2021/01/25	152.3	171.64	140	171.20	167.00	12.3	14,401	0.09%	大買/大賣/
2021/01/22	48	160.47	54	160.32	166.00	-6.1	13,660	-0.04%
2021/01/21	91	151.68	74	151.25	151.00	17	13,328	0.13%
2021/01/20	108	147.69	121.1	148.76	146.50	-13.1	13,151	-0.10%	大買/大賣/
2021/01/19	58	148.12	71.4	148.24	150.00	-13.4	12,974	-0.10%
2021/01/18	29.1	140.95	16	141.78	142.50	13.1	12,790	0.10%
2021/01/15	45.1	143.99	50	145.95	142.50	-5	12,768	-0.04%
2021/01/14	42	149.38	52	148.75	146.00	-10	12,692	-0.08%
2021/01/13	100	148.97	133.1	147.05	149.00	-33.1	12,473	-0.27%	大賣/
2021/01/12	30	142.65	15.1	142.26	140.00	14.9	12,074	0.12%
2021/01/11	104.1	142.86	111.2	143.23	144.50	-7.1	11,881	-0.06%	大買/大賣/
2021/01/08	17.1	132.50	39	133.42	134.00	-22	11,457	-0.19%
2021/01/07	20.1	133.07	14.2	134.19	132.50	5.8	11,486	0.05%
2021/01/06	40.4	134.86	29	138.26	133.50	11.4	11,728	0.10%
2021/01/05	67	138.15	7	137.14	138.50	60	11,645	0.52%
2021/01/04	37	136.53	56	135.01	138.50	-19	11,776	-0.16%
2020/12/31	171.1	138.53	118.1	137.20	135.00	53	11,690	0.45%	大買/大賣/
2020/12/30	53	138.06	60	137.29	137.00	-7	11,732	-0.06%
2020/12/29	101.1	136.85	154	136.55	136.50	-52.9	11,841	-0.45%	大買/大賣/
2020/12/28	96	136.09	104.1	137.41	138.00	-8.1	11,835	-0.07%	大賣/
2020/12/25	28	129.93	12	129.50	131.00	16	11,339	0.14%
2020/12/24	18.1	127.86	54.1	126.88	127.00	-36	11,406	-0.32%
2020/12/23	47.1	127.29	86	125.85	128.00	-38.9	11,591	-0.34%
2020/12/22	16	122.72	32	125.33	122.00	-16	11,699	-0.14%
2020/12/21	127	124.22	82.2	121.24	126.00	44.8	11,830	0.38%	大買/
2020/12/18	24	123.92	49	124.00	123.00	-25	11,962	-0.21%
2020/12/17	76	124.95	51	123.59	125.50	25	12,014	0.21%
2020/12/16	57	122.22	68	121.05	123.50	-11	12,000	-0.09%
2020/12/15	70	119.73	74.3	118.94	119.00	-4.3	12,041	-0.04%
2020/12/14	32.2	123.36	36	121.64	121.00	-3.8	12,254	-0.03%
2020/12/11	38	121.76	7.1	122.14	121.50	30.9	12,564	0.25%
2020/12/10	12.3	125.13	32	125.48	125.00	-19.7	12,969	-0.15%
2020/12/09	72.1	128.56	60	128.85	128.50	12.1	13,476	0.09%
2020/12/08	19.2	124.19	7	124.21	124.50	12.2	13,588	0.09%
2020/12/07	32.2	124.62	23	127.22	123.00	9.2	13,556	0.07%
2020/12/04	9	127.89	28	127.93	129.00	-19	13,392	-0.14%
2020/12/03	64	131.74	101	132.27	128.00	-37	13,218	-0.28%	大賣/
2020/12/02	129	131.08	86.4	130.72	131.00	42.6	12,834	0.33%	大買/
2020/12/01	21.2	122.16	50	121.20	123.50	-28.8	12,089	-0.24%
2020/11/30	45	123.42	58	122.29	121.50	-13	12,080	-0.11%
2020/11/27	36	123.00	18	123.64	122.00	18	11,996	0.15%
2020/11/26	86	123.67	55.1	123.36	124.50	30.9	11,870	0.26%
2020/11/25	30	118.37	20	117.50	117.00	10	11,431	0.09%
2020/11/24	16.2	122.72	13	121.00	120.50	3.2	11,304	0.03%
2020/11/23	37	126.65	29	125.22	122.00	8	11,216	0.07%
2020/11/20	25	120.98	44.1	123.06	126.00	-19.1	10,951	-0.17%
2020/11/19	21	121.81	18	122.14	121.00	3	10,676	0.03%
2020/11/18	73.2	119.95	69	120.38	121.50	4.2	10,487	0.04%
2020/11/17	312.2	123.84	302	122.52	118.50	10.2	10,075	0.10%	大買/大賣/
2020/11/16	33	116.82	155.3	117.72	119.00	-122.3	9,131	-1.34%	大賣/鉅額交易
2020/11/13	2	105.00	29	107.14	108.50	-27	8,563	-0.32%
2020/11/12	13	104.54	17	104.21	104.50	-4	8,433	-0.05%
2020/11/11	2	102.25	2.1	101.53	102.50	-0.1	8,359	0.00%
2020/11/10	6.2	101.48	19	102.61	100.50	-12.8	8,369	-0.15%
2020/11/09	1	103.50	36.1	103.97	104.00	-35.1	8,364	-0.42%
2020/11/06	1	104.50	4.1	103.49	103.00	-3.1	8,358	-0.04%
2020/11/05	14	102.29	17	102.41	103.00	-3	8,347	-0.04%
2020/11/04	35	103.07	41	104.06	102.50	-6	8,368	-0.07%
2020/11/03	11	100.95	23	101.00	100.50	-12	8,487	-0.14%
2020/11/02	5	99.26	0	0.00	99.50	5	8,522	0.06%
2020/10/30	1	99.90	7	100.26	98.50	-6	8,509	-0.07%
2020/10/29	18	99.72	30	99.99	100.50	-12	8,513	-0.14%
2020/10/28	6	102.92	5	102.80	102.00	1	8,516	0.01%
2020/10/27	4	101.50	18.3	102.47	104.50	-14.3	8,513	-0.17%
2020/10/26	25	103.86	14	104.50	102.00	11	8,498	0.13%
2020/10/23	4	103.00	4	103.00	104.00	0	8,564	0.00%
2020/10/22	23	101.43	32	101.97	101.00	-9	8,547	-0.11%
2020/10/21	3	103.33	12	103.67	102.50	-9	8,582	-0.10%
2020/10/20	1	103.50	8	102.94	102.50	-7	8,585	-0.08%
2020/10/19	21	103.00	5	102.50	103.00	16	8,628	0.19%
2020/10/16	24	103.06	26	104.38	101.00	-2	8,639	-0.02%
2020/10/15	37	103.97	21	104.17	103.50	16	8,629	0.19%
2020/10/14	42.8	107.57	30.1	107.85	105.00	12.7	8,754	0.15%
2020/10/13	8	104.88	16	105.06	106.00	-8	8,527	-0.09%
2020/10/12	54.2	104.87	46.2	104.81	106.00	8	8,498	0.09%
2020/10/08	17	102.06	17	102.15	101.00	0	8,424	0.00%
2020/10/07	30	104.55	11	104.55	102.50	19	8,470	0.22%
2020/10/06	96	104.42	48	104.42	104.50	48	8,478	0.57%
2020/10/05	7	102.50	31.1	102.26	103.50	-24.1	8,798	-0.27%
2020/09/30	15	100.01	22	101.02	101.50	-7	9,160	-0.08%
2020/09/29	35	100.59	29	100.45	101.00	6	9,258	0.06%
2020/09/28	27	100.99	45	100.40	102.00	-18	9,259	-0.19%
2020/09/25	29	95.94	33	96.71	94.60	-4	9,281	-0.04%
2020/09/24	20	98.54	15	98.88	97.10	5	9,450	0.05%
2020/09/23	26	100.37	38	100.12	102.00	-12	9,534	-0.13%
2020/09/22	3	97.10	11	97.05	98.00	-8	9,348	-0.09%
2020/09/21	4	99.08	18	99.17	97.40	-14	9,295	-0.15%
2020/09/18	27	99.07	22	98.90	98.60	5	9,229	0.05%
2020/09/17	51	101.29	42	102.04	100.00	9	9,114	0.10%
2020/09/16	75	100.97	73	101.38	100.00	2	8,922	0.02%
2020/09/15	87	99.96	140.4	100.70	102.00	-53.4	8,637	-0.62%	大賣/
2020/09/14	125	99.38	105	99.07	96.70	20	8,137	0.25%	大買/大賣/
2020/09/11	44	92.95	90	92.75	95.30	-46	7,562	-0.61%
2020/09/10	10	89.90	13	89.70	89.20	-3	7,233	-0.04%
2020/09/09	3	88.20	3	88.70	89.00	0	7,201	0.00%
2020/09/08	16	88.11	2	87.90	88.20	14	7,241	0.19%
2020/09/07	2	87.95	4	88.65	87.40	-2	7,315	-0.03%
2020/09/04	2	87.40	9	86.56	87.40	-7	7,363	-0.10%
2020/09/03	5	88.96	3	89.87	88.00	2	7,371	0.03%
2020/09/02	0	0.00	7	86.50	87.30	-7	7,348	-0.10%
2020/09/01	4	85.35	3	85.60	85.10	1	7,370	0.01%
2020/08/31	5	86.74	3	86.50	86.30	2	7,492	0.03%
2020/08/28	11	86.83	25	87.03	87.20	-14	7,879	-0.18%
2020/08/27	0	0.00	4	89.08	88.10	-4	7,968	-0.05%
2020/08/26	6	88.83	16	88.30	89.50	-10	8,010	-0.12%
2020/08/25	5	85.20	6	85.10	85.00	-1	7,989	-0.01%
2020/08/24	29	83.82	15	84.39	85.00	14	8,016	0.17%
2020/08/21	22	83.02	2	83.95	84.50	20	8,076	0.25%
2020/08/20	25	81.97	57	83.34	81.50	-32	8,083	-0.40%
2020/08/19	9	87.79	5	86.60	86.20	4	8,041	0.05%
2020/08/18	9	90.27	24	89.09	88.80	-15	8,071	-0.19%
2020/08/17	5	92.12	12	91.66	91.70	-7	8,058	-0.09%
2020/08/14	23	92.34	4	92.53	92.60	19	8,104	0.23%
2020/08/13	14	92.61	6	93.18	91.60	8	8,157	0.10%
2020/08/12	6	92.85	5	93.62	93.10	1	8,303	0.01%
2020/08/11	26	96.44	16	94.78	94.60	10	8,348	0.12%
2020/08/10	24	97.86	3	97.53	96.10	21	8,378	0.25%
2020/08/07	25	99.78	37	100.28	98.50	-12	8,401	-0.14%
2020/08/05	3	97.10	4	97.73	97.50	-1	8,329	-0.01%
2020/08/04	1	95.90	3	96.50	96.60	-2	8,709	-0.02%
2020/08/03	21	96.27	20	96.34	96.10	1	9,128	0.01%
2020/07/31	6	95.73	6	96.35	97.20	0	9,216	0.00%
2020/07/30	1	94.00	6	94.08	94.50	-5	9,312	-0.05%
2020/07/29	38	92.78	5	92.68	93.80	33	9,369	0.35%
2020/07/28	31	94.16	32	95.42	91.90	-1	9,396	-0.01%
2020/07/27	7	96.40	3	96.07	95.90	4	9,428	0.04%
2020/07/24	13	98.14	17	98.12	96.10	-4	9,679	-0.04%
2020/07/23	8	98.95	18	99.15	98.60	-10	9,680	-0.10%
2020/07/22	19	98.73	16.3	98.88	99.10	2.7	9,783	0.03%
2020/07/21	8	96.90	1	96.70	97.70	7	9,763	0.07%
2020/07/20	16	95.65	4	95.53	95.40	12	9,771	0.12%
2020/07/17	17	98.57	19	98.48	97.20	-2	9,794	-0.02%
2020/07/16	3	97.07	8	96.36	96.30	-5	9,711	-0.05%
2020/07/15	31	97.31	18	98.32	96.00	13	9,738	0.13%
2020/07/14	38	98.53	37	99.25	97.70	1	9,932	0.01%
2020/07/13	33	101.45	23	101.89	102.00	10	9,837	0.10%
2020/07/10	44	102.09	64	101.43	101.00	-20	9,772	-0.20%
2020/07/09	131	109.44	77	109.96	107.00	54	9,605	0.56%	大買/
2020/07/08	96	103.28	117.5	105.40	110.50	-21.5	9,125	-0.24%	大賣/
2020/07/07	42	100.57	58	100.75	101.00	-16	8,593	-0.19%
2020/07/06	27	100.64	38	100.68	101.00	-11	8,494	-0.13%
2020/07/03	124.1	99.50	96	100.37	98.20	28.1	8,424	0.33%	大買/
2020/07/02	40	98.72	69.2	99.16	99.10	-29.2	8,282	-0.35%
2020/07/01	47	95.17	44	95.58	95.60	3	7,965	0.04%
2020/06/30	2	90.15	1	90.40	90.50	1	7,750	0.01%
2020/06/29	2	90.70	3	90.57	90.60	-1	7,847	-0.01%
2020/06/24	3	92.03	1	92.10	91.90	2	7,896	0.03%
2020/06/23	2	92.80	9	92.94	92.20	-7	8,098	-0.09%
2020/06/22	11	93.77	4	93.90	93.40	7	8,226	0.09%
2020/06/19	12	93.87	22	94.23	93.40	-10	8,300	-0.12%
2020/06/18	3.8	93.13	2	93.45	93.10	1.8	8,361	0.02%
2020/06/17	8	92.75	7.3	92.55	93.00	0.7	8,467	0.01%
2020/06/16	1	93.00	4	92.58	93.30	-3	8,585	-0.03%
2020/06/15	5	90.54	7	91.07	89.90	-2	8,755	-0.02%
2020/06/12	3	90.07	5	90.64	91.40	-2	8,897	-0.02%
2020/06/11	6	91.65	4	92.18	90.10	2	9,037	0.02%
2020/06/10	2.1	94.44	5	94.86	94.50	-2.9	9,128	-0.03%
2020/06/09	4	93.58	3	93.37	93.70	1	9,272	0.01%
2020/06/08	28	93.97	16.2	93.88	93.00	11.8	9,412	0.13%
2020/06/05	2	94.05	3.1	93.90	94.00	-1.1	9,435	-0.01%
2020/06/04	5	94.20	10	94.38	93.50	-5	9,492	-0.05%
2020/06/03	120	94.59	137	95.22	93.70	-17	9,494	-0.18%	大買/大賣/
2020/06/02	7	92.93	5	92.82	91.10	2	9,284	0.02%
2020/06/01	9	91.40	29	91.32	91.90	-20	9,379	-0.21%
2020/05/29	12	88.61	9	89.81	90.80	3	9,702	0.03%
2020/05/28	38	88.51	29	89.14	87.80	9	9,720	0.09%
2020/05/27	28	89.16	29	89.70	88.80	-1	9,788	-0.01%
2020/05/26	7	89.09	11	88.71	88.50	-4	9,806	-0.04%
2020/05/25	7	86.20	10	87.12	88.80	-3	9,789	-0.03%
2020/05/22	45	86.76	82	86.07	85.90	-37	9,781	-0.38%
2020/05/21	16	86.92	20.4	87.19	88.80	-4.4	9,752	-0.05%
2020/05/20	26	85.81	16	85.64	85.30	10	9,695	0.10%
2020/05/19	10	86.39	13	86.32	86.70	-3	9,667	-0.03%
2020/05/18	60	87.50	48.7	86.88	85.80	11.4	9,616	0.12%
2020/05/15	19	91.55	22	91.16	91.10	-3	9,483	-0.03%
2020/05/14	27	93.15	28	93.75	92.30	-1	9,493	-0.01%
2020/05/13	11.1	94.21	105.2	94.03	95.30	-94.1	9,489	-0.99%	大賣/
2020/05/12	36	94.57	13	94.32	93.40	23	9,548	0.24%
2020/05/11	71	99.41	70	99.38	97.50	1	9,540	0.01%
2020/05/08	88.4	94.28	138.1	94.90	96.10	-49.7	9,189	-0.54%	大賣/
2020/05/07	42	90.86	103.3	91.02	91.40	-61.3	8,821	-0.69%	大賣/
2020/05/06	32	89.94	16	90.73	89.00	16	8,781	0.18%
2020/05/05	27	88.67	33	88.16	88.50	-6	8,759	-0.07%
2020/05/04	13	88.92	12	88.86	88.50	1	9,065	0.01%
2020/04/30	24	91.91	11	91.51	90.60	13	9,148	0.14%
2020/04/29	81	92.72	47	91.86	91.50	34	9,139	0.37%
2020/04/28	15	89.51	8	89.64	89.80	7	8,958	0.08%
2020/04/27	28	88.92	38	88.37	88.70	-10	9,014	-0.11%
2020/04/24	6	87.23	7	87.51	87.60	-1	8,918	-0.01%
2020/04/23	12	87.55	6	88.03	87.00	6	8,920	0.07%
2020/04/22	46	85.84	10	86.49	87.50	36	8,959	0.40%
2020/04/21	10	87.10	15	87.32	86.10	-5	8,978	-0.06%
2020/04/20	18	86.91	4	87.73	87.90	14	9,018	0.16%
2020/04/17	38	90.70	36	90.84	88.10	2	8,971	0.02%
2020/04/16	7	87.69	8	87.58	87.80	-1	8,827	-0.01%
2020/04/15	18	87.94	20	88.09	87.80	-2	8,853	-0.02%
2020/04/14	14	87.21	10	87.45	88.00	4	9,047	0.04%
2020/04/13	47	84.94	18	85.02	85.30	29	9,083	0.32%
2020/04/10	4	86.20	17	86.72	86.20	-13	9,123	-0.14%
2020/04/09	18	88.54	7	87.41	86.50	11	9,195	0.12%
2020/04/08	33	90.53	36	90.43	89.60	-3	9,340	-0.03%
2020/04/07	35	86.99	31	86.46	87.30	4	9,232	0.04%
2020/04/06	10	80.26	7	80.59	81.20	3	9,085	0.03%
2020/04/01	16	78.37	18	78.37	79.50	-2	9,076	-0.02%
2020/03/31	34	79.74	38	78.49	77.90	-4	9,050	-0.04%
2020/03/30	13	75.92	20	77.19	78.40	-7	9,000	-0.08%
2020/03/27	116	76.36	104	77.62	75.70	12	8,991	0.13%	大買/大賣/
2020/03/26	98	75.24	103.3	73.27	75.70	-5.3	8,840	-0.06%	大賣/
2020/03/25	34	74.68	29	75.38	75.70	5	8,754	0.06%
2020/03/24	7	68.93	28	68.28	69.80	-21	8,674	-0.24%
2020/03/23	49	62.08	44	62.14	63.80	5	8,641	0.06%
2020/03/20	6	61.85	14	62.13	63.30	-8	8,804	-0.09%
2020/03/19	39	59.78	82.2	59.76	57.60	-43.2	8,700	-0.50%
2020/03/18	52	70.43	24	68.34	64.00	28	8,591	0.33%
2020/03/17	91	73.55	54	72.60	70.50	37	8,513	0.43%
2020/03/16	40	81.86	79	83.28	75.60	-39	8,509	-0.46%
2020/03/13	89	80.69	24	80.93	83.50	65	8,405	0.77%
2020/03/12	34	86.88	20	87.49	87.70	14	8,233	0.17%
2020/03/11	38	94.59	31	95.56	92.40	7	8,168	0.09%
2020/03/10	27	93.57	24	93.07	95.90	3	8,272	0.04%
2020/03/09	18	95.06	20	95.59	92.40	-2	8,457	-0.02%
2020/03/06	37	99.76	54	100.09	98.60	-17	8,419	-0.20%
2020/03/05	41	99.92	88	99.72	99.60	-47	8,434	-0.56%
2020/03/04	80	98.76	49	98.71	96.80	31	8,409	0.37%
2020/03/03	43	96.52	30	96.56	95.70	13	8,435	0.15%
2020/03/02	6	91.07	7	92.61	94.40	-1	8,804	-0.01%
2020/02/27	13	94.35	27	95.16	90.00	-14	9,012	-0.16%
2020/02/26	35	96.60	31.6	96.91	96.00	3.4	8,934	0.04%
2020/02/25	23	95.22	24	95.27	97.80	-1	8,892	-0.01%
2020/02/24	15	95.54	10	95.82	95.00	5	8,833	0.06%
2020/02/21	5	97.78	4	97.78	97.80	1	8,794	0.01%
2020/02/20	6	98.80	12	98.93	97.60	-6	8,782	-0.07%
2020/02/19	7	97.47	6	97.77	97.70	1	8,733	0.01%
2020/02/18	10	97.71	12	97.33	96.50	-2	8,702	-0.02%
2020/02/17	16	97.80	12	97.84	97.20	4	8,639	0.05%
2020/02/14	18	99.82	20	100.27	99.90	-2	8,553	-0.02%
2020/02/13	57	101.25	36	102.44	100.00	21	8,543	0.25%
2020/02/12	20.1	102.42	29	102.28	101.00	-8.9	8,589	-0.10%
2020/02/11	6	98.55	17	98.94	99.70	-11	8,629	-0.13%
2020/02/10	16	95.87	12	95.30	95.40	4	8,773	0.05%
2020/02/07	15	99.51	4	99.80	97.00	11	9,047	0.12%
2020/02/06	39	99.41	53	99.34	100.50	-14	9,113	-0.15%
2020/02/05	52	99.48	57	99.80	97.80	-5	9,034	-0.06%
2020/02/04	26	96.13	15	96.11	96.40	11	8,705	0.13%
2020/02/03	10	90.41	17	91.39	94.90	-7	8,610	-0.08%
2020/01/31	27	89.30	20	89.61	91.20	7	8,511	0.08%
2020/01/30	21	89.65	7	90.20	87.30	14	8,531	0.16%
2020/01/20	1	95.10	10	95.28	96.90	-9	8,456	-0.11%
2020/01/17	5	95.04	4	95.28	94.50	1	8,431	0.01%
2020/01/16	53	94.41	50	93.09	95.30	3	8,427	0.04%
2020/01/15	7	96.19	17	96.21	95.80	-10	8,401	-0.12%
2020/01/14	12	94.37	20	94.29	95.20	-8	8,835	-0.09%
2020/01/13	6	90.50	29	90.49	90.70	-23	9,053	-0.25%
2020/01/10	103	89.18	111	89.81	89.30	-8	9,268	-0.09%	大買/大賣/
2020/01/09	31	91.47	29	91.49	91.80	2	9,510	0.02%
2020/01/08	94	91.66	73	93.66	90.20	21	10,031	0.21%
2020/01/07	40	98.93	14	99.44	97.60	26	10,026	0.26%
2020/01/06	38	101.28	7	102.36	100.00	31	10,400	0.30%
2020/01/03	42	103.23	43	103.53	101.50	-1	10,881	-0.01%
2020/01/02	169	103.23	131	104.33	105.00	38	11,064	0.34%	大買/大賣/
2019/12/31	5	99.30	12	99.64	99.50	-7	10,948	-0.06%
2019/12/30	36	100.50	2	100.00	99.00	34	11,076	0.31%
2019/12/27	7	101.43	7	101.71	101.50	0	11,597	0.00%
2019/12/26	8	100.00	5	100.30	100.00	3	11,658	0.03%
2019/12/25	14	99.79	8	100.13	100.00	6	11,688	0.05%
2019/12/24	17	99.36	8	99.59	98.30	9	11,747	0.08%
2019/12/23	15	101.09	8	100.61	99.90	7	11,804	0.06%
2019/12/20	12	104.21	7	104.93	103.50	5	11,897	0.04%
2019/12/19	9	105.06	25	105.12	105.50	-16	12,162	-0.13%
2019/12/18	77	107.76	36	107.56	106.00	41	12,220	0.34%
2019/12/17	29	108.36	69	108.17	109.50	-40	12,325	-0.32%
2019/12/16	12	104.92	3	104.17	104.50	9	12,218	0.07%
2019/12/13	26	105.67	26	105.37	104.50	0	12,755	0.00%
2019/12/12	11	104.36	24	104.35	104.50	-13	13,105	-0.10%
2019/12/11	47	104.61	38	105.01	104.00	9	13,238	0.07%
2019/12/10	22	102.02	7	102.86	102.00	15	13,436	0.11%
2019/12/09	19	104.53	29	104.67	103.50	-10	13,574	-0.07%
2019/12/06	28	105.70	17	106.06	105.50	11	13,831	0.08%
2019/12/05	74	105.70	44	106.11	104.00	30	14,405	0.21%
2019/12/04	59	109.36	45	108.81	107.50	14	14,663	0.10%
2019/12/03	11	106.82	13	107.50	108.50	-2	14,865	-0.01%
2019/12/02	91	105.48	79	104.92	106.00	12	15,401	0.08%
2019/11/29	29	111.98	16	112.31	111.50	13	15,404	0.08%
2019/11/28	197	113.26	200	114.57	112.00	-3	15,298	-0.02%	大買/大賣/
2019/11/27	129	110.85	94	110.49	111.00	35	14,921	0.23%	大買/
2019/11/26	32	103.58	37	106.64	108.50	-5	14,529	-0.03%
2019/11/25	1	97.50	0	0.00	98.90	1	14,310	0.01%
2019/11/20	1	92.50	1	93.20	94.20	0	14,664	0.00%
2019/11/18	1	102.00	0	0.00	101.00	1	14,718	0.01%
2019/11/15	1	99.80	0	0.00	99.90	1	14,824	0.01%
2019/11/13	19	101.29	1	102.00	102.00	18	14,962	0.12%
2019/11/12	0	0.00	8	98.60	98.10	-8	15,137	-0.05%
2019/11/11	33	104.89	117	104.08	103.00	-84	15,473	-0.54%	大賣/
2019/11/08	65	110.05	36	109.64	108.50	29	15,364	0.19%
2019/11/07	44	111.33	27	110.91	109.50	17	15,210	0.11%
2019/11/06	106	117.13	55	117.31	115.00	51	15,132	0.34%	大買/
2019/11/05	13	121.70	70.1	120.21	124.00	-57	14,872	-0.38%
2019/11/04	4	114.38	3	114.33	115.00	1	14,941	0.01%
2019/11/01	5	112.90	24	109.52	114.50	-19	15,078	-0.13%
2019/10/31	40	108.60	37	110.92	108.50	3	15,118	0.02%
2019/10/30	6	110.33	2	110.75	112.00	4	15,199	0.03%
2019/10/29	21	113.98	25	110.20	109.50	-4	15,252	-0.03%
2019/10/28	2	116.75	3	117.17	116.50	-1	15,252	-0.01%
2019/10/25	7	114.57	18	114.22	113.50	-11	15,235	-0.07%
2019/10/24	6	114.83	18	115.08	115.50	-12	15,301	-0.08%
2019/10/23	11	115.09	12	116.00	115.00	-1	15,372	-0.01%
2019/10/22	237	119.43	231	118.83	119.00	6	15,430	0.04%	大買/大賣/
2019/10/21	24	110.58	63	110.94	113.00	-39	15,094	-0.26%
2019/10/18	93	109.42	54	108.94	108.00	39	15,045	0.26%
2019/10/17	67	105.44	93	105.60	110.00	-26	15,039	-0.17%
2019/10/16	74	104.08	94	106.96	100.50	-20	14,737	-0.14%
2019/10/15	49	106.68	35	106.60	106.00	14	14,272	0.10%
2019/10/14	60	107.22	31	107.69	107.50	29	14,100	0.21%
2019/10/09	94	97.21	113	96.22	100.50	-19	13,740	-0.14%	大賣/
2019/10/08	35	90.37	49	90.87	91.40	-14	13,266	-0.11%
2019/10/07	51	88.66	81	88.51	88.70	-30	13,351	-0.22%
2019/10/04	66	87.95	39	88.66	87.60	27	13,312	0.20%
2019/10/03	194	88.81	190	89.23	88.30	4	13,326	0.03%	大買/大賣/
2019/10/02	21	85.12	21	85.44	85.80	0	12,862	0.00%
2019/10/01	15	83.89	17	84.07	84.70	-2	12,819	-0.02%
2019/09/27	27	83.36	25	83.12	83.90	2	12,934	0.02%
2019/09/26	33	83.88	31	84.07	84.40	2	12,980	0.02%
2019/09/25	8	83.01	26	82.98	83.90	-18	12,975	-0.14%
2019/09/24	144	84.23	85	83.77	82.60	59	13,061	0.45%	大買/
2019/09/23	26	88.01	43	87.54	87.50	-17	12,912	-0.13%
2019/09/20	23	86.63	37	86.89	87.30	-14	13,227	-0.11%
2019/09/19	35	86.19	20	86.45	86.60	15	13,442	0.11%
2019/09/18	129	87.34	124	87.21	86.00	5	13,397	0.04%	大買/大賣/
2019/09/17	132	85.14	201.8	84.19	85.40	-69.8	12,890	-0.54%	大買/大賣/
2019/09/16	24	82.65	43	83.33	84.00	-19	12,510	-0.15%
2019/09/12	86	82.27	125	82.39	82.00	-39	12,372	-0.32%	大賣/
2019/09/11	34	81.18	31	81.56	80.50	3	12,101	0.02%
2019/09/10	44	80.88	25	80.97	81.20	19	11,925	0.16%
2019/09/09	130	81.53	166	81.62	83.00	-36	11,628	-0.31%	大買/大賣/
2019/09/06	58	78.46	162	79.09	78.00	-104	10,977	-0.95%	大賣/鉅額交易
2019/09/05	81	76.75	61	76.83	76.20	20	10,564	0.19%
2019/09/04	208	74.20	263	73.70	77.10	-55	10,169	-0.54%	大買/大賣/
2019/09/03	31	70.81	24	70.40	70.10	7	9,589	0.07%
2019/09/02	2	68.15	0	0.00	68.70	2	9,455	0.02%
2019/08/30	7	67.49	4	68.25	67.00	3	9,453	0.03%
2019/08/29	1	65.90	5	67.24	67.50	-4	9,601	-0.04%
2019/08/28	19	65.28	15	65.24	65.90	4	9,688	0.04%
2019/08/27	5	66.18	1	67.00	66.00	4	9,756	0.04%
2019/08/26	48	66.68	2	66.25	66.00	46	9,649	0.48%
2019/08/23	96	70.79	121	69.26	69.50	-25	9,512	-0.26%	大賣/
2019/08/22	1	71.90	12	71.78	71.50	-11	9,384	-0.12%
2019/08/21	4	71.40	1	71.30	71.40	3	9,339	0.03%
2019/08/20	12	71.64	10	72.12	70.50	2	9,302	0.02%
2019/08/19	5	70.94	5	70.92	70.80	0	9,206	0.00%
2019/08/16	84	71.19	104	70.31	70.10	-20	9,176	-0.22%	大賣/
2019/08/15	45	71.80	24	71.86	71.20	21	9,143	0.23%
2019/08/14	45	75.22	90	74.96	74.20	-45	9,003	-0.50%
2019/08/13	13	71.17	19	71.33	71.30	-6	8,675	-0.07%
2019/08/12	17	71.10	51	71.97	71.10	-34	8,647	-0.39%
2019/08/08	12	71.88	14	71.83	71.40	-2	8,592	-0.02%
2019/08/07	2	69.75	2	69.50	69.90	0	8,444	0.00%
2019/08/06	27	66.20	21	66.74	69.20	6	8,398	0.07%
2019/08/05	17	69.60	11	69.15	66.80	6	8,224	0.07%
2019/08/02	12	71.30	8	72.16	72.70	4	8,045	0.05%
2019/08/01	12	71.90	15	72.01	73.50	-3	7,985	-0.04%
2019/07/31	10	71.34	8	71.04	71.00	2	7,850	0.03%
2019/07/30	45	72.08	30	72.02	71.70	15	7,746	0.19%
2019/07/29	16	73.65	14	73.83	73.80	2	7,627	0.03%
2019/07/26	9	73.82	4	73.93	74.30	5	7,588	0.07%
2019/07/25	17	72.39	26	73.30	74.60	-9	7,550	-0.12%
2019/07/24	66	73.42	23	73.47	72.80	43	7,436	0.58%
2019/07/23	33	73.55	30	74.41	72.80	3	7,315	0.04%
2019/07/22	62	73.81	63	74.26	74.00	-1	7,166	-0.01%
2019/07/19	32	71.21	46	71.55	72.40	-14	6,836	-0.20%
2019/07/18	3	68.53	4	68.60	68.90	-1	6,579	-0.02%
2019/07/17	10	69.66	10	69.85	69.00	0	6,507	0.00%
2019/07/16	9	69.51	3	69.63	68.50	6	6,374	0.09%
2019/07/15	31	70.78	9	70.38	69.80	22	6,340	0.35%
2019/07/12	18	71.99	10	71.97	72.00	8	6,566	0.12%
2019/07/11	119	72.70	164	72.82	72.50	-45	6,451	-0.70%	大買/大賣/
2019/07/10	23	67.18	54	67.64	68.40	-31	6,067	-0.51%
2019/07/09	24	67.49	14	67.84	67.50	10	5,994	0.17%
2019/07/08	7	65.94	9	66.32	66.40	-2	5,837	-0.03%
2019/07/05	13	64.32	6	65.00	65.10	7	5,746	0.12%
2019/07/04	124	64.11	139	64.30	64.00	-15	5,678	-0.26%	大買/大賣/
2019/07/03	54	66.13	69	66.57	65.00	-15	5,522	-0.27%
2019/07/02	37	64.96	24	64.89	66.00	13	5,438	0.24%
2019/07/01	30	65.74	23	66.04	65.60	7	5,352	0.13%
2019/06/28	32	64.28	77	64.32	64.50	-45	5,160	-0.87%
2019/06/27	66	62.78	84	62.63	65.00	-18	5,060	-0.36%
2019/06/26	91	61.08	80	59.44	60.20	11	4,783	0.23%
2019/06/25	53	57.20	93	56.89	57.10	-40	4,876	-0.82%
2019/06/24	7	57.34	1	57.10	57.40	6	5,093	0.12%
2019/06/21	3	57.13	15	56.13	56.10	-12	5,048	-0.24%
2019/06/20	15	55.69	13	55.58	56.60	2	4,983	0.04%
2019/06/19	4	54.63	10	54.79	55.10	-6	5,046	-0.12%
2019/06/18	1	53.60	1	53.20	53.00	0	4,947	0.00%
2019/06/17	9	52.27	1	52.80	52.80	8	4,964	0.16%
2019/06/14	0	0.00	5	52.50	52.00	-5	5,048	-0.10%
2019/06/13	6	52.22	3	52.40	53.00	3	5,187	0.06%
2019/06/12	25	52.36	26	52.63	52.10	-1	5,480	-0.02%
2019/06/11	51	51.94	38	51.40	52.10	13	5,405	0.24%
2019/06/10	21	51.42	65	51.66	51.50	-44	5,338	-0.82%
2019/06/06	18	50.35	5	50.08	50.80	13	5,275	0.25%
2019/06/05	17	50.44	25	50.60	49.95	-8	5,209	-0.15%
2019/06/04	16	48.41	16	48.58	48.55	0	5,016	0.00%
2019/06/03	7	47.34	13	46.17	48.15	-6	4,902	-0.12%
2019/05/31	2	43.20	25	42.94	43.80	-23	4,754	-0.48%
2019/05/30	35	42.27	14	42.13	42.50	21	4,751	0.44%
2019/05/29	8	41.56	17	41.54	41.65	-9	4,759	-0.19%
2019/05/28	17	41.93	2	41.95	41.90	15	4,771	0.31%
2019/05/27	8	41.26	1	41.55	41.35	7	4,812	0.15%
2019/05/24	16	41.72	1	41.50	41.50	15	4,878	0.31%
2019/05/23	40	41.13	38	40.70	41.25	2	4,893	0.04%
2019/05/22	1	42.35	20	42.81	41.80	-19	4,936	-0.38%
2019/05/21	16	40.23	19	40.87	42.20	-3	5,003	-0.06%
2019/05/20	26	41.58	17	41.28	41.40	9	5,012	0.18%
2019/05/17	14	44.04	26	43.44	43.80	-12	5,016	-0.24%
2019/05/16	4	46.29	2	46.03	45.25	2	5,312	0.04%
2019/05/15	3	47.63	1	47.40	47.50	2	5,368	0.04%
2019/05/14	39	46.44	2	46.05	46.70	37	5,442	0.68%
2019/05/13	42	48.71	35	49.71	47.80	7	5,543	0.13%
2019/05/10	11	51.25	46	51.00	51.00	-35	5,558	-0.63%
2019/05/09	16	50.81	21	51.34	50.40	-5	5,544	-0.09%
2019/05/08	8	50.30	1	50.40	50.70	7	5,517	0.13%
2019/05/07	11	51.12	0	0.00	51.20	11	5,530	0.20%
2019/05/06	7	51.34	3	51.00	50.70	4	5,630	0.07%
2019/05/02	5	51.88	10	52.45	53.00	-5	5,637	-0.09%
2019/04/30	1	50.40	4	49.90	50.50	-3	5,604	-0.05%
2019/04/29	1	50.50	2	50.85	50.00	-1	5,725	-0.02%
2019/04/26	17	51.05	8	50.84	51.70	9	5,741	0.16%
2019/04/24	2	52.95	1	53.70	52.90	1	5,765	0.02%
2019/04/23	6	53.67	3	53.87	53.50	3	5,780	0.05%
2019/04/22	10	54.00	9	54.38	54.00	1	5,789	0.02%
2019/04/19	10	53.95	15	54.36	54.00	-5	5,830	-0.09%
2019/04/18	27	55.20	21	54.81	53.70	6	5,847	0.10%
2019/04/17	1	53.30	3	52.77	52.70	-2	5,583	-0.04%
2019/04/16	6	53.12	4	52.75	52.70	2	5,734	0.03%
2019/04/15	3	52.77	0	0.00	53.00	3	5,824	0.05%
2019/04/12	1	52.40	4	52.30	52.00	-3	5,956	-0.05%
2019/04/11	3	53.43	9	53.81	53.10	-6	6,111	-0.10%
2019/04/10	17	53.82	11	54.12	54.00	6	6,532	0.09%
2019/04/09	7	54.69	7	54.47	54.00	0	7,067	0.00%
2019/04/08	16	54.87	5	54.64	54.30	11	7,208	0.15%
2019/04/03	41	53.23	7	53.17	53.30	34	7,461	0.46%
2019/04/02	6	54.78	21	54.84	54.30	-15	7,776	-0.19%
2019/04/01	8	54.45	25	54.76	54.00	-17	7,759	-0.22%
2019/03/29	25	54.33	13	54.98	54.00	12	7,666	0.16%
2019/03/28	49	55.17	32	56.18	52.80	17	7,511	0.23%
2019/03/27	41	51.14	263	52.50	53.90	-222	7,012	-3.17%	大賣/鉅額交易
2019/03/26	4	48.90	4	48.98	49.00	0	6,655	0.00%
2019/03/25	7	48.65	6	48.63	48.45	1	6,643	0.02%
2019/03/22	15	49.74	21	49.89	49.90	-6	6,623	-0.09%
2019/03/21	8	48.96	2	48.85	48.85	6	6,491	0.09%
2019/03/20	5	49.36	9	48.85	48.80	-4	6,638	-0.06%
2019/03/19	63	49.25	70	48.71	49.05	-7	6,655	-0.11%
2019/03/18	20	48.79	17	48.80	48.70	3	6,553	0.05%
2019/03/15	29	49.18	56	49.06	47.50	-27	6,382	-0.42%
2019/03/14	10	46.49	7	46.63	46.25	3	6,063	0.05%
2019/03/12	1	46.40	0	0.00	46.00	1	6,160	0.02%
2019/03/08	8	44.97	5	44.80	45.20	3	6,283	0.05%
2019/03/07	36	45.36	29	45.66	45.40	7	6,448	0.11%
2019/03/06	2	47.30	7	46.85	46.80	-5	6,502	-0.08%
2019/03/05	8	47.50	5	47.80	47.50	3	6,528	0.05%
2019/03/04	8	47.25	0	0.00	47.80	8	6,592	0.12%
2019/02/27	8	46.89	0	0.00	46.90	8	6,590	0.12%
2019/02/26	5	48.06	14	48.13	47.80	-9	6,617	-0.14%
2019/02/25	7	48.09	6	48.32	47.80	1	6,610	0.02%
2019/02/22	2	47.83	12	47.75	47.55	-10	6,555	-0.15%
2019/02/21	63	48.25	75	47.68	48.45	-12	6,544	-0.18%
2019/02/20	17	48.90	29	48.50	47.95	-12	6,498	-0.18%
2019/02/19	1	48.40	2	48.30	48.00	-1	6,403	-0.02%
2019/02/18	31	48.06	28	48.09	47.60	3	6,414	0.05%
2019/02/15	225	49.03	210	48.84	47.55	15	6,359	0.24%	大買/大賣/
2019/02/14	31	46.62	17	46.59	46.75	14	6,030	0.23%
2019/02/13	22	46.00	49	46.34	46.10	-27	5,949	-0.45%
2019/02/12	63	45.78	84	45.86	46.20	-21	5,884	-0.36%
2019/02/11	28	44.20	35	44.19	44.55	-7	5,769	-0.12%
2019/01/30	3	43.15	0	0.00	43.00	3	5,735	0.05%
2019/01/29	5	43.27	0	0.00	43.15	5	5,798	0.09%
2019/01/28	10	44.43	4	44.39	44.10	6	5,802	0.10%
2019/01/25	32	44.30	29	44.40	44.15	3	5,810	0.05%
2019/01/24	10	43.51	11	43.75	43.40	-1	5,742	-0.02%
2019/01/23	13	43.18	10	43.26	43.30	3	5,746	0.05%
2019/01/22	5	42.57	6	42.74	42.50	-1	5,729	-0.02%
2019/01/21	28	42.93	20	42.99	42.90	8	5,709	0.14%
2019/01/18	5	42.86	1	42.75	42.95	4	5,604	0.07%
2019/01/17	18	43.17	14	43.19	43.05	4	5,601	0.07%
2019/01/16	5	44.77	2	45.23	44.40	3	5,581	0.05%
2019/01/15	13	45.01	2	44.78	44.95	11	5,569	0.20%
2019/01/14	21	45.98	36	45.36	44.70	-15	5,556	-0.27%
2019/01/11	8	45.52	10	45.69	45.25	-2	5,558	-0.04%
2019/01/10	24	45.79	8	46.38	45.50	16	5,491	0.29%
2019/01/09	14	45.78	11	45.41	45.10	3	5,407	0.06%
2019/01/08	18	45.74	10	45.78	45.70	8	5,307	0.15%
2019/01/07	14	45.60	12	45.55	44.15	2	5,135	0.04%
2019/01/04	39	44.14	22	44.36	45.00	17	5,047	0.34%
2019/01/03	58	46.32	108	46.86	45.85	-50	4,916	-1.02%	大賣/
2019/01/02	109	47.96	75	48.64	48.50	34	4,756	0.71%	大買/
2018/12/28	167	47.50	38	46.81	47.90	129	4,319	2.99%	大買/鉅額交易
2018/12/27	121	43.92	13	44.15	43.90	108	3,808	2.84%	大買/鉅額交易
2018/12/26	59	45.20	62	43.43	42.00	-3	3,655	-0.08%
2018/12/25	60	43.64	37	43.62	44.85	23	3,311	0.70%
2018/12/24	10	40.89	6	40.55	41.75	4	2,931	0.14%
2018/12/22	1	38.90	0	0.00	39.10	1	2,883	0.03%
2018/12/21	3	37.97	3	38.63	39.40	0	2,892	0.00%
2018/12/20	1	38.90	0	0.00	38.50	1	2,885	0.03%
2018/12/19	2	40.33	3	40.35	40.15	-1	2,911	-0.03%
2018/12/18	13	41.00	7	41.20	40.25	6	2,911	0.21%
2018/12/17	4	41.79	15	41.93	41.80	-11	2,892	-0.38%
2018/12/14	7	41.96	0	0.00	41.85	7	2,893	0.24%
2018/12/13	19	43.29	20	43.54	43.00	-1	2,877	-0.03%
2018/12/12	31	41.14	23	41.15	42.45	8	2,716	0.29%
2018/12/11	6	39.31	6	39.46	39.45	0	2,657	0.00%
2018/12/10	0	0.00	1	39.10	39.40	-1	2,707	-0.04%
2018/12/07	2	39.93	2	40.25	39.90	0	2,766	0.00%
2018/12/06	3	39.68	2	40.33	39.50	1	2,882	0.03%
2018/12/05	4	42.04	7	41.64	41.55	-3	2,854	-0.11%
2018/12/04	2	42.00	6	42.42	41.80	-4	2,842	-0.14%
2018/12/03	13	41.75	8	42.02	42.45	5	2,839	0.18%
2018/11/30	23	41.18	38	41.16	40.25	-15	2,770	-0.54%
2018/11/29	5	40.12	36	39.82	40.40	-31	2,639	-1.17%
2018/11/28	5	38.33	5	38.30	38.60	0	2,650	0.00%
2018/11/27	33	38.05	6	37.63	37.95	27	2,627	1.03%
2018/11/26	1	36.55	0	0.00	36.70	1	2,557	0.04%
2018/11/23	8	36.84	4	37.60	36.15	4	2,564	0.16%
2018/11/22	7	36.72	6	37.37	36.50	1	2,519	0.04%
2018/11/21	3	35.82	2	36.45	36.45	1	2,504	0.04%
2018/11/20	2	36.33	1	36.00	36.05	1	2,495	0.04%
2018/11/19	5	36.55	0	0.00	36.55	5	2,480	0.20%
2018/11/16	1	36.25	1	36.40	36.10	0	2,479	0.00%
2018/11/15	15	36.63	4	37.11	36.20	11	2,482	0.44%
2018/11/14	2	39.00	1	38.35	38.00	1	2,415	0.04%
2018/11/13	1	39.65	0	0.00	39.65	1	2,406	0.04%
2018/11/09	1	39.35	0	0.00	39.35	1	2,445	0.04%
2018/11/08	15	41.37	0	0.00	40.15	15	2,469	0.61%
2018/11/07	3	41.43	2	41.48	41.35	1	2,494	0.04%
2018/11/06	3	41.82	5	41.60	41.00	-2	2,523	-0.08%
2018/11/05	2	39.95	13	40.22	40.90	-11	2,478	-0.44%
2018/11/02	14	40.63	2	40.38	40.30	12	2,474	0.48%
2018/11/01	5	39.87	6	39.87	39.80	-1	2,459	-0.04%
2018/10/31	4	38.44	7	38.09	38.40	-3	2,464	-0.12%
2018/10/30	6	36.68	2	36.55	36.80	4	2,458	0.16%
2018/10/29	0	0.00	3	36.20	36.20	-3	2,473	-0.12%
2018/10/26	1	36.50	2	35.75	35.90	-1	2,504	-0.04%
2018/10/25	8	36.83	8	37.19	36.50	0	2,539	0.00%
2018/10/24	10	39.36	5	39.25	39.40	5	2,583	0.19%
2018/10/23	13	41.23	11	41.51	40.25	2	2,666	0.08%
2018/10/22	2	42.38	2	42.80	42.35	0	2,671	0.00%
2018/10/19	5	41.11	7	41.64	42.45	-2	2,701	-0.07%
2018/10/18	1	40.50	0	0.00	40.45	1	2,745	0.04%
2018/10/17	0	0.00	1	40.45	40.45	-1	2,849	-0.04%
2018/10/16	3	40.55	4	39.68	39.95	-1	2,978	-0.03%
2018/10/15	5	39.74	1	39.85	40.00	4	3,010	0.13%
2018/10/12	4	38.98	3	38.33	39.30	1	3,074	0.03%
2018/10/11	1	37.50	12	37.50	37.50	-11	3,112	-0.35%
2018/10/09	31	42.17	11	42.55	41.65	20	3,142	0.64%
2018/10/08	61	44.26	2	42.53	42.75	59	3,154	1.87%
2018/10/05	2	45.15	12	43.79	43.55	-10	3,258	-0.31%
2018/10/04	11	46.27	6	46.65	46.20	5	3,325	0.15%
2018/10/03	1	47.80	2	47.88	47.70	-1	3,350	-0.03%
2018/09/28	25	48.56	25	48.34	48.35	0	3,507	0.00%
2018/09/27	10	48.76	20	49.18	48.75	-10	3,577	-0.28%
2018/09/26	24	50.30	14	49.99	49.40	10	3,633	0.28%
2018/09/25	0	0.00	1	48.60	49.10	-1	3,761	-0.03%
2018/09/21	1	47.60	0	0.00	48.20	1	3,890	0.03%
2018/09/20	1	46.80	1	47.35	46.70	0	4,035	0.00%
2018/09/19	21	49.00	21	49.26	47.70	0	4,123	0.00%
2018/09/18	0	0.00	1	48.80	48.55	-1	4,365	-0.02%
2018/09/17	1.5	48.96	4	48.86	49.00	-2.5	4,447	-0.06%
2018/09/14	21	47.51	20	47.04	48.70	1	4,592	0.02%
2018/09/13	14	45.84	10	46.51	46.70	4	4,756	0.08%
2018/09/12	52	47.08	34	48.77	45.70	18	4,871	0.37%
2018/09/11	2	50.30	1	50.00	50.50	1	4,994	0.02%
2018/09/10	10	50.74	4	51.88	49.55	6	5,604	0.11%
2018/09/07	3	55.17	5	54.26	54.50	-2	6,257	-0.03%
2018/09/06	5	56.70	2	56.65	56.30	3	6,334	0.05%
2018/09/05	10	57.37	8	57.70	57.00	2	6,570	0.03%
2018/09/04	31	57.58	35	58.88	57.90	-4	6,611	-0.06%
2018/09/03	0	0.00	5	56.10	55.80	-5	6,561	-0.08%
2018/08/31	7	57.00	13	57.10	57.50	-6	6,616	-0.09%
2018/08/30	1	58.80	0	0.00	58.00	1	6,861	0.01%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	1	58.20	7	58.40	57.60	-6	7,024	-0.09%
2018/08/27	1	57.00	0	0.00	57.60	1	7,060	0.01%
2018/08/24	0	0.00	6	56.13	56.30	-6	7,115	-0.08%
2018/08/23	12	56.91	10	56.80	56.80	2	7,142	0.03%
2018/08/22	3	58.20	4	57.88	57.80	-1	7,151	-0.01%
2018/08/21	0	0.00	4	56.40	57.40	-4	7,158	-0.06%
2018/08/20	5.1	55.46	1	56.20	55.60	4.1	7,213	0.06%
2018/08/17	8	57.43	7	57.46	55.90	1	7,281	0.01%
2018/08/16	6	56.48	2	56.15	56.80	4	7,284	0.05%
2018/08/15	7	57.51	2	58.05	57.40	5	7,251	0.07%
2018/08/14	15	58.69	4	57.38	59.00	11	7,260	0.15%
2018/08/13	13	55.32	8	56.36	55.10	5	7,271	0.07%
2018/08/10	3	58.90	2	59.00	58.70	1	7,230	0.01%
2018/08/09	2	59.60	0	0.00	59.50	2	7,274	0.03%
2018/08/08	7	60.91	5	60.72	60.40	2	7,342	0.03%
2018/08/07	4	61.18	19	60.91	61.00	-15	7,403	-0.20%
2018/08/06	17	60.60	0	0.00	60.60	17	7,457	0.23%
2018/08/03	13	60.24	12	60.17	60.30	1	7,509	0.01%
2018/08/02	11	59.63	3	59.73	60.20	8	7,587	0.11%
2018/08/01	1	60.30	7	60.17	60.60	-6	7,627	-0.08%
2018/07/31	16	59.11	27	58.82	58.50	-11	7,749	-0.14%
2018/07/30	34	58.76	41	59.31	57.10	-7	7,696	-0.09%
2018/07/27	17	62.24	1	61.50	62.20	16	7,659	0.21%
2018/07/26	6	62.23	6	62.45	62.00	0	7,659	0.00%
2018/07/25	7	61.44	12	61.94	61.40	-5	7,631	-0.07%
2018/07/24	44	61.35	9	61.16	61.60	35	7,564	0.46%
2018/07/23	11	61.35	0	0.00	61.00	11	7,538	0.15%
2018/07/20	3	69.30	11	68.96	67.70	-8	7,467	-0.11%
2018/07/19	20	68.58	1	68.60	68.50	19	7,479	0.25%
2018/07/18	11	70.09	8	70.71	69.20	3	7,561	0.04%
2018/07/17	9	71.47	4	72.28	71.10	5	7,634	0.07%
2018/07/16	6	73.83	9	73.60	73.00	-3	7,668	-0.04%
2018/07/13	20	74.79	28	74.70	74.10	-8	7,717	-0.10%
2018/07/12	26	72.93	30	72.87	74.30	-4	7,777	-0.05%
2018/07/11	1	70.30	28	71.52	71.50	-27	7,951	-0.34%
2018/07/10	7	69.77	8	70.65	71.20	-1	8,152	-0.01%
2018/07/09	8	69.36	1	68.80	68.80	7	8,229	0.09%
2018/07/06	59	68.60	46	68.12	70.00	13	8,437	0.15%
2018/07/05	25	70.71	14	70.36	69.30	11	8,417	0.13%
2018/07/04	6	69.92	4	70.05	69.50	2	8,517	0.02%
2018/07/03	17	70.91	42	70.63	69.30	-25	8,542	-0.29%
2018/07/02	14	76.69	1	76.80	74.00	13	8,382	0.16%
2018/06/29	17	76.61	23	77.03	76.80	-6	8,241	-0.07%
2018/06/28	20	75.87	22	75.68	75.00	-2	8,087	-0.02%
2018/06/27	114	77.36	57	76.80	75.20	57	7,997	0.71%	大買/
2018/06/26	80	72.66	52	73.59	73.30	28	7,753	0.36%
2018/06/25	14	75.04	11	74.54	74.00	3	7,689	0.04%
2018/06/22	44	76.36	89	76.10	74.60	-45	7,564	-0.59%
2018/06/21	79	74.57	37	73.17	74.50	42	7,364	0.57%
2018/06/20	41	71.07	83	72.33	70.10	-42	7,220	-0.58%
2018/06/19	48	79.60	47	78.45	75.80	1	6,988	0.01%
2018/06/15	36	76.30	92.1	77.89	78.70	-56.1	6,386	-0.88%
2018/06/14	67	71.68	59	72.15	71.60	8	5,697	0.14%
2018/06/13	7	71.54	27	71.78	72.80	-20	5,649	-0.35%
2018/06/12	7	69.46	4	69.05	68.80	3	5,449	0.06%
2018/06/11	6	68.47	9	68.18	67.80	-3	5,399	-0.06%
2018/06/08	20	69.44	23	70.01	69.10	-3	5,381	-0.06%
2018/06/07	15	71.75	21	71.98	70.40	-6	5,354	-0.11%
2018/06/06	19	69.03	19	68.83	68.80	0	5,211	0.00%
2018/06/05	12	66.93	10	67.52	66.70	2	5,110	0.04%
2018/06/04	11	67.89	7	68.19	67.40	4	5,120	0.08%
2018/06/01	2	66.10	6	67.32	67.30	-4	5,098	-0.08%
2018/05/31	0	0.00	7	65.69	66.00	-7	5,079	-0.14%
2018/05/30	0	0.00	3	64.63	65.50	-3	5,094	-0.06%
2018/05/29	0	0.00	3	67.03	66.30	-3	5,095	-0.06%
2018/05/28	7	67.26	3	67.10	67.70	4	5,067	0.08%
2018/05/25	9	65.81	23	66.17	66.30	-14	5,030	-0.28%
2018/05/24	5	64.40	1	64.80	64.40	4	4,960	0.08%
2018/05/23	4	63.68	1	63.60	63.60	3	4,964	0.06%
2018/05/22	12	64.59	2	64.40	64.20	10	5,011	0.20%
2018/05/21	16	64.58	4	64.80	64.80	12	5,012	0.24%
2018/05/18	6	63.20	2	63.05	63.30	4	4,974	0.08%
2018/05/17	2	63.60	1	63.50	63.60	1	5,028	0.02%
2018/05/16	16	63.84	11	64.50	63.40	5	5,027	0.10%
2018/05/15	14	66.89	11	67.81	65.70	3	5,024	0.06%
2018/05/14	6	68.52	5	68.00	68.00	1	5,097	0.02%
2018/05/11	9	69.47	8	68.29	67.50	1	5,060	0.02%
2018/05/10	6	68.57	4	68.98	68.60	2	5,084	0.04%
2018/05/09	3	67.97	19	68.36	67.20	-16	5,131	-0.31%
2018/05/08	22	67.36	15	68.17	67.10	7	5,160	0.14%
2018/05/07	0	0.00	2	64.65	64.60	-2	5,373	-0.04%
2018/05/04	5	64.68	7	65.11	64.00	-2	5,382	-0.04%
2018/05/03	16	63.91	15	63.21	62.50	1	5,331	0.02%
2018/05/02	8	62.88	0	0.00	63.30	8	5,381	0.15%
2018/04/30	2	61.70	1	62.00	62.20	1	5,457	0.02%
2018/04/27	27	61.79	30	61.62	61.00	-3	5,518	-0.05%
2018/04/26	11	61.84	8	61.93	59.70	3	5,516	0.05%
2018/04/25	12	62.12	8	62.90	62.50	4	5,500	0.07%
2018/04/24	9	60.87	5	61.68	61.90	4	5,534	0.07%
2018/04/23	32	65.77	16	66.03	65.10	16	5,446	0.29%
2018/04/20	22	69.02	30	69.37	68.80	-8	5,457	-0.15%
2018/04/19	38	72.21	39	72.45	72.00	-1	5,521	-0.02%
2018/04/18	15	72.01	23	71.27	72.60	-8	5,457	-0.15%
2018/04/17	36	73.36	23	73.30	71.00	13	5,323	0.24%
2018/04/16	19	71.77	24	71.67	73.90	-5	5,120	-0.10%
2018/04/13	17	69.57	35	69.87	69.50	-18	5,003	-0.36%
2018/04/12	33	68.37	34	68.56	68.10	-1	4,916	-0.02%
2018/04/11	9	65.04	25	65.67	65.60	-16	4,770	-0.34%
2018/04/10	13	66.61	8	68.15	65.20	5	4,870	0.10%
2018/04/09	8	64.28	8	64.63	65.60	0	4,948	0.00%
2018/04/03	16	59.35	10	59.40	59.70	6	4,918	0.12%
2018/03/31	2	60.80	3.6	60.72	60.60	-1.6	5,078	-0.03%
2018/03/30	11	61.12	1	61.00	61.00	10	5,215	0.19%
2018/03/28	3	62.33	5	61.94	62.80	-2	5,551	-0.04%
2018/03/27	3	62.60	0	0.00	62.40	3	5,731	0.05%
2018/03/26	1	62.60	2	63.05	62.60	-1	5,896	-0.02%
2018/03/23	6	62.57	3	62.63	63.20	3	6,013	0.05%
2018/03/22	0	0.00	1	64.40	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	7	65.31	65.80	-7	6,585	-0.11%
2018/03/20	4	63.20	3	63.13	64.90	1	6,685	0.01%
2018/03/19	2	64.90	3	64.53	63.60	-1	6,963	-0.01%
2018/03/16	5	66.82	1	66.20	65.60	4	7,111	0.06%
2018/03/15	6	67.88	7	67.66	67.30	-1	7,364	-0.01%
2018/03/14	3	68.40	4	67.73	67.30	-1	7,818	-0.01%
2018/03/13	4	67.23	13	67.66	67.60	-9	8,097	-0.11%
2018/03/12	25	66.44	37	66.85	66.80	-12	8,360	-0.14%
2018/03/09	38	64.50	31	64.29	64.50	7	8,627	0.08%
2018/03/08	6	63.60	6	63.72	64.20	0	9,055	0.00%
2018/03/07	5	63.82	7	63.10	62.00	-2	9,434	-0.02%
2018/03/06	10	63.70	16	63.71	63.00	-6	9,910	-0.06%
2018/03/05	17	64.32	11	64.75	63.50	6	10,312	0.06%
2018/03/02	7	66.23	0	0.00	66.00	7	10,928	0.06%
2018/03/01	4	67.23	3	67.70	67.30	1	11,114	0.01%
2018/02/27	4	68.48	7	68.63	67.90	-3	11,471	-0.03%
2018/02/26	7	68.01	3	68.20	67.80	4	12,192	0.03%
2018/02/23	12	68.73	6	68.58	68.20	6	12,693	0.05%
2018/02/22	8	69.16	8	69.04	68.00	0	12,907	0.00%
2018/02/21	6	66.68	10	66.91	67.80	-4	12,973	-0.03%
2018/02/12	12	63.55	10	64.30	63.20	2	13,107	0.02%
2018/02/09	55.3	60.61	2	62.60	63.10	53.3	13,187	0.40%
2018/02/08	33	64.83	21	64.60	64.00	12	13,132	0.09%
2018/02/07	14	68.26	35	68.04	66.70	-21	13,079	-0.16%
2018/02/06	71	66.61	48	65.77	65.30	23	13,028	0.18%
2018/02/05	9	70.30	14	71.02	72.50	-5	12,926	-0.04%
2018/02/02	27	74.47	33	74.50	73.10	-6	12,932	-0.05%
2018/02/01	34	73.35	45	73.32	73.90	-11	12,910	-0.09%
2018/01/31	20	72.55	18	72.66	72.50	2	12,812	0.02%
2018/01/30	69	73.64	79	73.87	71.60	-10	12,766	-0.08%
2018/01/29	17	70.02	5.3	69.70	69.80	11.8	12,415	0.09%
2018/01/26	43	69.90	48	69.52	69.60	-5	12,561	-0.04%
2018/01/25	18	68.35	27	68.22	69.70	-9	12,866	-0.07%
2018/01/24	14	68.89	9	69.00	68.70	5	12,819	0.04%
2018/01/23	8	70.95	16	71.50	70.20	-8	12,762	-0.06%
2018/01/22	12	72.31	19	71.71	71.50	-7	12,869	-0.05%
2018/01/19	6	70.78	17	70.35	70.80	-11	12,893	-0.09%
2018/01/18	28	72.00	20	72.35	70.10	8	13,001	0.06%
2018/01/17	8	71.85	15	72.31	72.30	-7	13,148	-0.05%
2018/01/16	85	72.39	39	72.84	71.30	46	13,100	0.35%
2018/01/15	45.4	71.64	41	70.07	71.70	4.4	12,963	0.03%
2018/01/12	6	68.05	3	67.93	68.50	3	12,811	0.02%
2018/01/11	11	68.22	8	68.06	67.90	3	12,812	0.02%
2018/01/10	10	68.08	4	68.00	67.40	6	12,790	0.05%
2018/01/09	33	69.44	14	69.20	68.80	19	12,750	0.15%
2018/01/08	12	72.30	9	73.23	71.90	3	12,615	0.02%
2018/01/05	11	74.17	20.1	73.65	73.60	-9.1	12,565	-0.07%
2018/01/04	56	73.12	58	73.29	73.20	-2	12,503	-0.02%
2018/01/03	27.5	72.86	42	73.66	74.50	-14.5	12,357	-0.12%
2018/01/02	8	68.40	4	68.40	69.10	4	12,118	0.03%