台表科 (6278)-富邦-台南券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
114.5
漲跌
▼1.5
漲幅
-1.29%
成交量
4,681張
產業
上市光電類股
881人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台表科 (6278)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/22	7.3	117.39	0.3	118.00	116.00	7	4,001	0.18%
2024/05/21	4.3	116.62	2	116.75	116.50	2.3	3,963	0.06%
2024/05/20	26	116.94	3	118.50	116.50	23	3,918	0.59%
2024/05/17	1	120.00	13	119.77	120.00	-12	3,819	-0.31%
2024/05/16	11.2	116.67	2.2	117.94	119.50	9	3,776	0.24%
2024/05/15	2	117.00	5	119.00	118.50	-3	3,718	-0.08%
2024/05/14	1	118.50	4	117.50	118.50	-3	3,704	-0.08%
2024/05/13	1	117.00	1	116.50	116.50	0	3,672	0.00%
2024/05/10	6	116.50	1	117.00	117.00	5	3,647	0.14%
2024/05/09	13	117.46	0	0.00	117.00	13	3,601	0.36%
2024/05/08	2	120.25	9	120.00	121.00	-7	3,551	-0.20%
2024/05/07	2	120.00	11	119.50	119.00	-9	3,480	-0.26%
2024/05/06	7	117.00	4	118.13	118.00	3	3,412	0.09%
2024/05/03	13.2	119.83	2	118.25	118.50	11.1	3,367	0.33%
2024/05/02	9	121.50	10.1	122.00	122.00	-1.1	3,254	-0.03%
2024/04/30	10	118.20	28.2	118.38	119.50	-18.2	3,104	-0.58%
2024/04/29	2	113.75	6	112.83	114.00	-4	2,869	-0.14%
2024/04/26	1.1	111.05	0	0.00	111.00	1.1	2,820	0.04%
2024/04/25	4	112.87	2	112.50	111.50	2	2,764	0.07%
2024/04/24	6	111.92	31	112.52	113.50	-25	2,709	-0.92%
2024/04/23	0	0.00	2	108.00	108.00	-2	2,606	-0.08%
2024/04/22	19.1	105.08	4	106.50	106.00	15.1	2,569	0.59%
2024/04/19	2	107.50	0	0.00	107.50	2	2,544	0.08%
2024/04/18	0	0.00	1	108.00	109.00	-1	2,511	-0.04%
2024/04/16	0	0.00	1	107.00	105.50	-1	2,467	-0.04%
2024/04/15	0	0.00	1	107.50	110.00	-1	2,419	-0.04%
2024/04/12	4	108.50	1	110.50	110.50	3	2,377	0.13%
2024/04/11	4	110.00	3	110.67	109.00	1	2,346	0.04%
2024/04/10	0	109.50	1	109.50	109.00	-1	2,292	-0.04%
2024/04/09	2	108.75	0	0.00	109.00	2	2,277	0.09%
2024/04/08	2	108.25	5	109.00	110.50	-3	2,251	-0.13%
2024/04/03	7	108.86	3	110.17	110.00	4	2,220	0.18%
2024/04/02	3	110.17	9	110.11	110.50	-6	2,205	-0.27%
2024/04/01	1	108.50	4	109.50	108.50	-3	2,182	-0.14%
2024/03/29	10	108.85	10	108.60	108.50	0	2,163	0.00%
2024/03/28	4	105.38	4	105.88	105.50	0	2,084	0.00%
2024/03/27	3	103.84	1	105.00	104.50	2	2,052	0.10%
2024/03/26	15	103.13	1	103.00	103.00	14	2,066	0.68%
2024/03/25	2	104.00	2	104.00	104.00	0	2,086	0.00%
2024/03/22	1	106.98	2	105.00	104.50	-1	2,105	-0.05%
2024/03/21	1	108.48	4	108.13	107.00	-3	2,070	-0.14%
2024/03/20	4	108.63	3	108.00	106.00	1	2,010	0.05%
2024/03/19	6	112.33	6	112.42	112.00	0	1,868	0.00%
2024/03/18	0	0.00	2	107.25	108.00	-2	1,705	-0.12%
2024/03/15	6	107.25	2	107.50	108.00	4	1,673	0.24%
2024/03/14	2	110.50	10	110.25	110.00	-8	1,627	-0.49%
2024/03/13	0	0.00	16	107.13	107.50	-16	1,533	-1.04%
2024/03/12	2	102.26	15	102.67	103.00	-13	1,411	-0.92%
2024/03/11	0	0.00	6	101.42	102.00	-6	1,453	-0.41%
2024/03/08	0	0.00	3	98.00	98.10	-3	1,388	-0.22%
2024/03/07	4	97.63	10	99.00	96.50	-6	1,426	-0.42%
2024/03/06	0	97.80	2	97.80	97.80	-2	1,409	-0.14%
2024/03/05	1	96.70	2	97.20	98.00	-1	1,486	-0.07%
2024/03/04	1	97.30	3	96.70	97.30	-2	1,528	-0.13%
2024/03/01	4	96.95	6	97.25	95.20	-2	1,559	-0.13%
2024/02/27	6	96.92	0	0.00	96.10	6	1,597	0.38%
2024/02/23	4	96.40	1	96.40	96.40	3	1,608	0.19%
2024/02/21	0	0.00	0.1	95.56	95.30	-0.1	1,612	0.00%
2024/02/20	0	0.00	2	95.75	95.10	-2	1,615	-0.12%
2024/02/19	0	0.00	7.1	95.98	96.00	-7.1	1,615	-0.44%
2024/02/16	0	0.00	1	94.60	94.50	-1	1,613	-0.06%
2024/01/31	0	0.00	0.1	92.60	92.70	-0.1	1,656	-0.01%
2024/01/30	0	0.00	1	93.60	93.10	-1	1,660	-0.06%
2024/01/29	3.1	93.57	2	93.70	93.70	1.1	1,677	0.07%
2024/01/26	2	92.80	10	93.55	93.10	-8	1,682	-0.48%
2024/01/25	0.1	91.80	0	92.38	92.80	0.1	1,676	0.00%
2024/01/24	0	0.00	1	92.30	92.10	-1	1,688	-0.06%
2024/01/23	0	91.90	0	0.00	92.10	0	1,732	0.00%
2024/01/22	0	0.00	6	93.02	92.20	-6	1,761	-0.34%
2024/01/19	1	90.80	0.1	91.00	91.60	0.9	1,753	0.05%
2024/01/18	7	90.54	0	90.40	90.30	7	1,744	0.40%
2024/01/17	5	91.90	2.1	93.00	91.60	2.9	1,717	0.17%
2024/01/16	0	0.00	5	93.50	93.40	-5	1,700	-0.29%
2024/01/15	0.1	94.40	0.2	93.84	94.00	-0.1	1,697	-0.01%
2024/01/11	1.3	93.18	0	0.00	93.70	1.3	1,704	0.07%
2024/01/10	8.1	92.55	0	0.00	92.80	8.1	1,726	0.47%
2024/01/09	0	0.00	1.3	94.26	93.40	-1.3	1,722	-0.07%
2024/01/05	8	93.76	1.2	94.53	93.80	6.8	1,722	0.39%
2024/01/04	0	94.60	0	0.00	94.70	0	1,725	0.00%
2024/01/03	1	94.70	0	0.00	95.50	1	1,721	0.06%
2024/01/02	1.5	94.94	0	0.00	95.90	1.5	1,714	0.09%
2023/12/29	0.4	94.94	9	95.32	95.90	-8.6	1,699	-0.50%
2023/12/28	0	0.00	1	94.60	95.10	-1	1,688	-0.06%
2023/12/26	2	93.10	0	0.00	93.60	2	1,672	0.12%
2023/12/25	10	93.70	0	0.00	93.10	10	1,658	0.60%
2023/12/21	0.2	95.35	0	0.00	95.00	0.2	1,620	0.01%
2023/12/20	0	0.00	10	95.10	94.80	-10	1,593	-0.63%
2023/12/19	5.4	92.08	0	0.00	93.00	5.4	1,551	0.35%
2023/12/18	1	93.10	0	0.00	93.10	1	1,513	0.07%
2023/12/14	0	0.00	0	94.20	94.30	0	1,503	0.00%
2023/12/13	1	94.60	0.5	94.71	93.30	0.5	1,499	0.03%
2023/12/12	1.2	95.53	0	0.00	95.30	1.2	1,500	0.08%
2023/12/11	1.6	96.60	1	96.60	96.40	0.6	1,505	0.04%
2023/12/08	0	0.00	1	96.90	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	5	96.32	95.50	-5	1,494	-0.33%
2023/12/06	13	95.78	5	94.80	94.80	8	1,472	0.54%
2023/12/05	10	98.00	5	98.50	98.60	5	1,421	0.35%
2023/12/04	0	0.00	2	98.30	98.50	-2	1,406	-0.14%
2023/12/01	1	96.80	5	96.92	97.00	-4	1,353	-0.29%
2023/11/30	2	98.00	5	97.58	97.30	-3	1,343	-0.22%
2023/11/29	15	95.14	17	96.39	96.00	-2	1,255	-0.16%
2023/11/28	8	94.85	3	93.83	95.10	5	1,197	0.42%
2023/11/27	2	93.65	0	0.00	92.80	2	1,157	0.18%
2023/11/24	1	93.70	14	94.44	94.40	-13	1,130	-1.15%
2023/11/23	3	93.10	0	0.00	93.40	3	1,075	0.28%
2023/11/22	11	92.28	0	0.00	92.50	11	1,058	1.04%
2023/11/17	0	0.00	0.2	92.73	92.40	-0.2	1,023	-0.02%
2023/11/15	4	92.60	5	92.50	92.40	-1	1,009	-0.10%
2023/11/14	1	91.60	0	0.00	91.70	1	993	0.10%
2023/11/13	0	0.00	1	93.00	92.20	-1	984	-0.10%
2023/11/10	0	0.00	2	92.10	92.40	-2	972	-0.21%
2023/11/09	0	0.00	7	90.80	90.80	-7	969	-0.72%
2023/11/07	1	91.80	0	0.00	91.60	1	978	0.10%
2023/11/06	1	92.40	0	0.00	92.50	1	974	0.10%
2023/11/03	4	92.40	0	0.00	92.40	4	960	0.42%
2023/11/02	6	93.10	5	92.94	93.00	1	983	0.10%
2023/11/01	8	93.86	4	93.75	93.90	4	977	0.41%
2023/10/31	8	93.56	12	93.16	91.40	-4	960	-0.42%
2023/10/30	2	92.50	3	91.70	91.70	-1	915	-0.11%
2023/10/24	2	89.25	3	89.00	89.70	-1	932	-0.11%
2023/10/19	1	88.00	0	0.00	88.80	1	1,018	0.10%
2023/10/17	3	90.23	0	0.00	89.90	3	1,296	0.23%
2023/10/13	0	0.00	4	90.70	90.60	-4	1,327	-0.30%
2023/10/12	0	0.00	7	90.97	90.90	-7	1,346	-0.52%
2023/10/06	0	0.00	4	90.78	90.60	-4	1,428	-0.28%
2023/10/05	1	91.20	0	0.00	91.10	1	1,469	0.07%
2023/10/04	0	0.00	2	91.00	91.30	-2	1,489	-0.13%
2023/10/02	0	0.00	2	91.70	92.00	-2	1,533	-0.13%
2023/09/28	0	0.00	1	91.80	92.00	-1	1,541	-0.06%
2023/09/26	1	91.50	0	0.00	91.30	1	1,554	0.06%
2023/09/25	1	91.70	0	0.00	92.00	1	1,560	0.06%
2023/09/22	1	91.60	0	0.00	91.70	1	1,561	0.06%
2023/09/21	1	93.10	0	0.00	92.50	1	1,557	0.06%
2023/09/20	3	94.57	2	93.51	93.20	1	1,552	0.06%
2023/09/19	2	96.70	0	0.00	96.40	2	1,543	0.13%
2023/09/18	4	95.80	0	0.00	95.60	4	1,535	0.26%
2023/09/15	0	0.00	1.6	95.41	95.60	-1.6	1,533	-0.10%
2023/09/14	1	94.30	1	94.00	94.10	0	1,534	0.00%
2023/09/13	9	93.81	0	0.00	93.30	9	1,553	0.58%
2023/09/12	3	93.07	0	0.00	93.90	3	1,567	0.19%
2023/09/11	1	92.60	1	93.40	92.30	0	1,587	0.00%
2023/09/08	2	94.25	1	93.90	93.70	1	1,608	0.06%
2023/09/07	1	93.20	0	0.00	93.40	1	1,608	0.06%
2023/09/06	1	93.80	0	0.00	93.40	1	1,624	0.06%
2023/08/31	0	0.00	3	90.90	91.70	-3	1,621	-0.19%
2023/08/25	0	0.00	1	90.60	90.50	-1	1,671	-0.06%
2023/08/21	0	90.40	0	0.00	89.40	0	1,696	0.00%
2023/08/18	0	0.00	0	89.50	89.50	0	1,710	0.00%
2023/08/16	0	89.60	0	0.00	89.20	0	1,708	0.00%
2023/08/14	1	86.70	0	0.00	86.80	1	1,693	0.06%
2023/08/08	3	89.63	0	0.00	89.20	3	1,666	0.18%
2023/08/04	1	91.30	0	0.00	91.00	1	1,640	0.06%
2023/08/02	1	91.00	0	0.00	90.30	1	1,638	0.06%
2023/08/01	0	0.00	1	90.90	91.00	-1	1,640	-0.06%
2023/07/31	1	90.20	1	90.40	90.40	0	1,631	0.00%
2023/07/28	1	90.30	0	0.00	90.50	1	1,634	0.06%
2023/07/26	1.2	89.32	0	0.00	89.00	1.2	1,633	0.07%
2023/07/25	2	88.60	0	0.00	88.40	2	1,627	0.12%
2023/07/24	1.1	89.24	0	0.00	89.10	1.1	1,601	0.07%
2023/07/21	7	95.31	16	94.24	92.80	-9	1,561	-0.58%
2023/07/20	8	95.79	3.5	96.03	96.40	4.5	1,385	0.32%
2023/07/19	0	88.30	0	0.00	87.70	0	1,267	0.00%
2023/07/18	1	88.70	0	0.00	88.80	1	1,263	0.08%
2023/07/17	3	87.43	0	0.00	88.20	3	1,256	0.24%
2023/07/14	2	89.60	3	89.70	89.50	-1	1,264	-0.08%
2023/07/13	3.1	93.95	1	92.90	90.20	2.1	1,276	0.16%
2023/07/12	0	0.00	1	99.60	99.50	-1	1,216	-0.08%
2023/07/10	0	0.00	1	98.40	98.80	-1	1,203	-0.08%
2023/07/07	1.3	99.61	0	0.00	98.50	1.3	1,217	0.11%
2023/07/06	1	100.50	0	0.00	100.50	1	1,242	0.08%
2023/07/05	0	0.00	1	102.00	101.50	-1	1,253	-0.08%
2023/07/04	0	101.50	0	0.00	101.00	0	1,306	0.00%
2023/06/28	0	0.00	1	99.70	99.40	-1	1,429	-0.07%
2023/06/27	3	99.63	0	0.00	99.30	3	1,446	0.21%
2023/06/26	0.2	100.00	0	0.00	99.90	0.2	1,460	0.01%
2023/06/21	0	0.00	2	101.00	101.00	-2	1,491	-0.13%
2023/06/20	0	0.00	4	100.75	100.50	-4	1,500	-0.27%
2023/06/19	1	100.50	0	0.00	100.00	1	1,494	0.07%
2023/06/15	6	99.50	1	99.00	98.90	5	1,468	0.34%
2023/06/14	0	0.00	4	100.00	98.90	-4	1,452	-0.28%
2023/06/13	1	100.52	1	101.50	100.50	0	1,450	0.00%
2023/06/12	0	0.00	2	101.50	102.00	-2	1,449	-0.14%
2023/06/09	2	99.00	0	0.00	99.00	2	1,445	0.14%
2023/06/08	2	98.70	0	0.00	99.30	2	1,489	0.13%
2023/06/07	4	99.08	0.3	99.50	99.60	3.7	1,518	0.24%
2023/06/06	1	99.80	0	0.00	99.60	1	1,540	0.06%
2023/06/05	3	99.60	0.2	99.90	99.70	2.8	1,570	0.18%
2023/06/02	2	98.65	0.3	99.20	99.50	1.7	1,597	0.11%
2023/06/01	2	98.45	0	0.00	99.10	2	1,615	0.12%
2023/05/31	0	0.00	2	101.50	101.00	-2	1,604	-0.12%
2023/05/30	1	100.50	0	0.00	101.50	1	1,602	0.06%
2023/05/29	0	0.00	1	101.00	100.50	-1	1,604	-0.06%
2023/05/26	0	0.00	1	100.50	99.90	-1	1,653	-0.06%
2023/05/24	0	0.00	4	99.75	100.00	-4	1,718	-0.23%
2023/05/23	0	0.00	1	98.80	98.90	-1	1,761	-0.06%
2023/05/22	0	0.00	4	98.23	98.40	-4	1,807	-0.22%
2023/05/19	0	0.00	1	98.00	97.90	-1	1,847	-0.05%
2023/05/17	1	96.30	2	96.90	96.80	-1	1,963	-0.05%
2023/05/15	2	94.50	1	94.50	94.20	1	1,988	0.05%
2023/05/12	0	95.60	0.1	95.20	95.10	-0.1	2,019	0.00%
2023/05/09	1	97.20	0	0.00	96.70	1	2,108	0.05%
2023/05/08	0	0.00	0.1	97.60	97.40	-0.1	2,127	0.00%
2023/05/05	0	0.00	2	97.60	97.60	-2	2,168	-0.09%
2023/05/04	2	95.01	0	0.00	96.40	2	2,237	0.09%
2023/05/03	2	96.90	2	96.50	96.40	0	2,278	0.00%
2023/05/02	0	0.00	0	98.70	98.60	0	2,305	0.00%
2023/04/26	0	0.00	1	97.50	98.60	-1	2,318	-0.04%
2023/04/24	0	0.00	0.1	98.63	98.50	-0.1	2,309	0.00%
2023/04/21	1	98.20	0.1	98.30	98.10	0.9	2,310	0.04%
2023/04/20	0.1	100.00	0	0.00	100.00	0.1	2,300	0.00%
2023/04/19	2	99.00	0	0.00	98.80	2	2,293	0.09%
2023/04/18	4	102.00	0	0.00	101.50	4	2,275	0.18%
2023/04/14	4	102.25	1	103.00	102.50	3	2,240	0.13%
2023/04/13	1	101.50	0	0.00	102.00	1	2,229	0.04%
2023/04/12	0.2	100.50	0	0.00	101.00	0.2	2,207	0.01%
2023/04/11	0.2	100.50	15	100.05	101.50	-14.9	2,183	-0.68%
2023/04/10	2	96.00	1	97.40	98.00	1	2,132	0.05%
2023/04/07	13	97.66	2	97.30	97.30	11	2,112	0.52%
2023/04/06	1.3	99.67	3	99.03	100.00	-1.7	2,048	-0.08%
2023/03/31	1.1	97.20	4	97.95	97.20	-3	1,997	-0.15%
2023/03/30	0.1	96.30	23	96.31	96.70	-23	1,952	-1.18%
2023/03/29	0	0.00	2	95.90	95.50	-2	1,937	-0.10%
2023/03/28	1.3	95.85	0	0.00	94.90	1.3	1,937	0.06%
2023/03/27	0	0.00	1	96.10	96.00	-1	1,923	-0.05%
2023/03/24	1	95.30	3	95.10	95.30	-2	1,909	-0.10%
2023/03/23	1	93.90	2	94.20	94.10	-1	1,876	-0.05%
2023/03/22	0	0.00	1	93.60	93.80	-1	1,866	-0.05%
2023/03/21	0	0.00	4	93.15	93.30	-4	1,861	-0.21%
2023/03/20	2	92.30	1	92.20	92.50	1	1,862	0.05%
2023/03/16	5	90.98	0	0.00	91.10	5	1,873	0.27%
2023/03/15	0	0.00	2	93.40	93.10	-2	1,863	-0.11%
2023/03/13	0.1	92.50	1	92.50	92.70	-1	1,844	-0.05%
2023/03/10	0	0.00	2	92.05	91.80	-2	1,813	-0.11%
2023/03/08	0	0.00	3.4	91.55	92.00	-3.4	1,796	-0.19%
2023/03/06	3	90.50	2	90.60	90.90	1	1,753	0.06%
2023/02/24	0	0.00	3	90.10	88.90	-3	1,720	-0.17%
2023/02/22	0.1	88.50	1	89.00	88.70	-0.9	1,645	-0.05%
2023/02/21	0	0.00	1	88.10	88.40	-1	1,641	-0.06%
2023/02/20	2	87.00	2	87.30	87.40	0	1,616	0.00%
2023/02/17	1	85.60	1	85.80	86.00	0	1,596	0.00%
2023/02/16	2	85.10	0	0.00	86.20	2	1,577	0.13%
2023/02/15	4	85.58	0	0.00	85.00	4	1,572	0.25%
2023/02/14	0	0.00	1	88.00	87.50	-1	1,517	-0.07%
2023/02/13	1	85.20	2	86.50	87.70	-1	1,537	-0.07%
2023/02/10	4	87.85	0	0.00	86.90	4	1,537	0.26%
2023/02/07	5	88.64	4	89.25	89.40	1	1,516	0.07%
2023/02/06	2	92.00	0	0.00	92.20	2	1,498	0.13%
2023/02/03	2	93.50	0	0.00	93.50	2	1,524	0.13%
2023/02/02	3	92.70	1	93.30	93.30	2	1,504	0.13%
2023/02/01	0	0.00	1	92.00	91.90	-1	1,434	-0.07%
2023/01/31	0.3	91.20	2	91.20	90.60	-1.7	1,389	-0.12%
2023/01/16	1	88.30	2	88.30	88.20	-1	1,349	-0.07%
2023/01/13	1	89.50	0	0.00	88.60	1	1,355	0.07%
2023/01/12	3	90.93	0	0.00	89.80	3	1,366	0.22%
2023/01/10	1	91.00	0	0.00	90.50	1	1,381	0.07%
2023/01/06	0	0.00	1	88.60	88.80	-1	1,406	-0.07%
2023/01/04	1	89.90	0	0.00	89.40	1	1,443	0.07%
2022/12/29	3	88.80	0	0.00	90.00	3	1,495	0.20%
2022/12/28	2	91.70	0	0.00	90.10	2	1,535	0.13%
2022/12/27	5	93.24	3	92.97	93.60	2	1,589	0.13%
2022/12/21	2	93.55	5	94.12	92.10	-3	1,646	-0.18%
2022/12/20	4	92.20	0	0.00	91.80	4	1,663	0.24%
2022/12/16	9	96.04	5	96.28	96.00	4	1,708	0.23%
2022/12/15	4	97.55	4	97.85	97.50	0	1,713	0.00%
2022/12/14	0	0.00	2	97.60	97.70	-2	1,728	-0.12%
2022/12/13	0	0.00	4	98.00	97.50	-4	1,723	-0.23%
2022/12/12	0	0.00	1	95.90	97.40	-1	1,719	-0.06%
2022/12/09	7	95.73	5	96.36	95.80	2	1,725	0.12%
2022/12/08	4	97.60	5	96.84	97.60	-1	1,705	-0.06%
2022/12/07	9	96.26	8	97.06	96.20	1	1,716	0.06%
2022/12/06	6	97.90	4	98.53	96.60	2	1,724	0.12%
2022/12/02	0	0.00	1	96.40	97.60	-1	1,749	-0.06%
2022/12/01	1	98.20	0	0.00	97.10	1	1,794	0.06%
2022/11/30	2	95.50	0	0.00	95.80	2	1,902	0.11%
2022/11/25	0	0.00	1	93.02	93.00	-1	1,922	-0.05%
2022/11/22	1	92.70	13	92.34	93.20	-12	2,009	-0.60%
2022/11/21	0	0.00	1	94.00	93.50	-1	2,043	-0.05%
2022/11/18	0	0.00	1	93.90	93.60	-1	2,062	-0.05%
2022/11/16	0	0.00	3	93.40	93.60	-3	2,083	-0.14%
2022/11/14	1	91.70	1	92.40	91.50	0	2,156	0.00%
2022/11/09	1	90.30	0	0.00	89.90	1	2,319	0.04%
2022/11/08	0	0.00	0.1	88.92	88.50	-0.1	2,347	0.00%
2022/11/07	0	0.00	1.2	88.32	88.50	-1.2	2,458	-0.05%
2022/11/04	1	86.80	2	87.60	87.70	-1	2,618	-0.04%
2022/11/03	1.2	85.30	1	86.30	86.40	0.2	2,727	0.01%
2022/11/02	2	86.50	4	87.75	86.30	-2	2,738	-0.07%
2022/11/01	0	82.50	5.1	83.23	85.50	-5.1	2,714	-0.19%
2022/10/31	0.1	82.31	0.1	83.55	81.90	0	2,705	0.00%
2022/10/27	0	0.00	0.1	79.85	80.40	-0.1	2,710	0.00%
2022/10/26	1.1	77.81	0	0.00	77.80	1.1	2,721	0.04%
2022/10/24	0.1	80.39	0	0.00	79.80	0.1	2,735	0.00%
2022/10/21	3	79.20	2	79.25	79.00	1	2,737	0.04%
2022/10/20	1	79.60	0	0.00	80.40	1	2,741	0.04%
2022/10/19	0	0.00	2	81.00	80.30	-2	2,751	-0.07%
2022/10/18	5	80.30	1.1	80.86	80.90	4	2,754	0.14%
2022/10/14	0.1	78.40	0	0.00	78.40	0.1	2,801	0.00%
2022/10/13	0	0.00	2	75.60	74.70	-2	2,820	-0.07%
2022/10/11	2	80.90	0	0.00	78.90	2	2,834	0.07%
2022/10/07	2	84.40	1	85.40	84.10	1	2,871	0.03%
2022/10/06	1	86.00	2	86.15	86.10	-1	2,966	-0.03%
2022/10/05	2	88.60	1	87.00	87.40	1	3,032	0.03%
2022/10/04	7	88.11	6	88.03	87.10	1	3,055	0.03%
2022/09/30	4	80.85	1	82.20	83.00	3	3,157	0.10%
2022/09/29	2	81.00	2	82.10	81.10	0	3,212	0.00%
2022/09/26	1	81.50	2	81.60	81.30	-1	3,536	-0.03%
2022/09/23	1	86.00	0	0.00	85.90	1	3,672	0.03%
2022/09/22	1	86.60	0	0.00	86.60	1	3,845	0.03%
2022/09/19	2	88.90	0	0.00	88.90	2	3,855	0.05%
2022/09/15	4	91.58	0	0.00	90.40	4	3,875	0.10%
2022/09/13	3	92.87	0	0.00	91.70	3	3,885	0.08%
2022/09/12	0	0.00	1	92.80	92.40	-1	3,888	-0.03%
2022/09/08	1	91.21	0	0.00	91.20	1	3,912	0.03%
2022/09/07	42	90.18	42	90.56	90.10	0	3,904	0.00%
2022/09/06	13	93.59	13	93.58	91.90	0	3,858	0.00%
2022/09/05	1.2	101.30	0	0.00	100.00	1.2	3,739	0.03%
2022/09/01	1	100.50	1	101.50	101.00	0	3,751	0.00%
2022/08/31	1	102.50	2	103.00	102.50	-1	3,713	-0.03%
2022/08/29	1	100.50	2	100.75	104.50	-1	3,679	-0.03%
2022/08/26	1.1	104.82	0	0.00	104.00	1.1	3,675	0.03%
2022/08/24	0	0.00	1	102.50	103.50	-1	3,688	-0.03%
2022/08/22	1	103.00	2	104.50	103.00	-1	3,725	-0.03%
2022/08/19	4.1	106.12	3	106.00	106.50	1.1	3,680	0.03%
2022/08/18	18	104.53	9.3	104.27	104.50	8.7	3,615	0.24%
2022/08/17	5	102.50	6	101.92	101.50	-1	3,524	-0.03%
2022/08/16	1	99.90	1	98.20	98.20	0	3,431	0.00%
2022/08/12	3	100.83	4	101.13	100.50	-1	3,352	-0.03%
2022/08/11	0	0.00	6	101.33	100.00	-6	3,240	-0.19%
2022/08/10	2	93.25	2	90.20	93.50	0	3,089	0.00%
2022/08/08	0	0.00	1	88.50	88.70	-1	2,981	-0.03%
2022/08/05	1	87.70	0	0.00	87.60	1	2,962	0.03%
2022/08/03	0.3	84.42	0	0.00	83.90	0.3	2,943	0.01%
2022/07/29	2	86.00	0	0.00	86.20	2	3,021	0.07%
2022/07/28	3	85.70	0	0.00	84.50	3	3,040	0.10%
2022/07/26	1	84.40	0	0.00	84.60	1	3,093	0.03%
2022/07/25	0	0.00	1	86.70	86.70	-1	3,107	-0.03%
2022/07/22	1	86.30	0	87.07	86.30	1	3,126	0.03%
2022/07/21	0	0.00	0.5	86.50	87.30	-0.5	3,115	-0.02%
2022/07/20	0	0.00	2	85.95	85.30	-2	3,100	-0.06%
2022/07/18	1	85.40	1	84.60	84.90	0	3,139	0.00%
2022/07/15	2.1	82.70	7.1	82.90	84.10	-5	3,123	-0.16%
2022/07/14	5.3	79.47	6	78.62	80.70	-0.7	3,075	-0.02%
2022/07/13	6	82.53	3	82.30	81.70	3	2,987	0.10%
2022/07/12	4	82.25	4	81.28	81.50	0	2,915	0.00%
2022/07/11	5	83.66	4	83.55	84.00	1	2,870	0.03%
2022/07/08	2	79.45	1	80.70	80.90	1	2,792	0.04%
2022/07/07	2	77.65	1	77.60	78.90	1	2,741	0.04%
2022/07/06	20.2	77.00	18	77.45	75.60	2.2	2,683	0.08%
2022/07/05	2	78.75	6	79.33	80.40	-4	2,618	-0.15%
2022/07/04	21	78.79	18	79.68	77.50	3	2,530	0.12%
2022/07/01	54	85.87	50	86.93	81.40	4	2,407	0.17%
2022/06/30	26	88.98	4	90.63	90.40	22	2,245	0.98%
2022/06/29	1	98.90	0	0.00	98.60	1	2,067	0.05%
2022/06/28	1	99.80	0	101.50	99.50	1	2,117	0.05%
2022/06/27	0	0.00	1	101.00	101.50	-1	2,200	-0.05%
2022/06/24	6	99.85	1	100.00	99.10	5	2,254	0.22%
2022/06/23	0	0.00	1	101.50	99.00	-1	2,264	-0.04%
2022/06/22	0	0.00	30	100.50	100.00	-30	2,345	-1.28%
2022/06/21	5	101.90	0	0.00	104.00	5	2,346	0.21%
2022/06/20	12	103.29	6	102.25	100.00	6	2,365	0.25%
2022/06/17	21	104.69	15	103.63	104.00	6	2,346	0.26%
2022/06/16	0	0.00	1	111.00	107.00	-1	2,355	-0.04%
2022/06/14	0	0.00	1	111.50	111.50	-1	2,444	-0.04%
2022/06/13	0	0.00	2	110.00	109.00	-2	2,597	-0.08%
2022/06/10	1	111.50	1	113.00	113.00	0	2,655	0.00%
2022/06/08	1	112.50	6	113.58	112.50	-5	2,685	-0.19%
2022/06/07	15	113.47	4	112.75	112.50	11	2,703	0.41%
2022/06/06	0	0.00	2	114.25	114.50	-2	2,715	-0.07%
2022/06/02	1	113.50	1	111.50	113.50	0	2,738	0.00%
2022/06/01	0	0.00	1	112.50	112.00	-1	2,803	-0.04%
2022/05/30	52	108.13	51	109.00	108.50	1	2,877	0.03%
2022/05/25	1	103.51	0	0.00	104.00	1	3,032	0.03%
2022/05/23	0	0.00	0	105.50	105.50	0	3,164	0.00%
2022/05/19	0	0.00	1	105.00	105.50	-1	3,416	-0.03%
2022/05/18	0	106.00	0.1	105.50	105.00	-0.1	3,470	0.00%
2022/05/17	0	105.50	0.2	105.52	106.50	-0.2	3,484	-0.01%
2022/05/16	0	0.00	1	104.00	104.00	-1	3,501	-0.03%
2022/05/12	1	101.54	1	102.00	101.00	0	3,603	0.00%
2022/05/11	1	103.00	0	0.00	102.00	1	3,688	0.03%
2022/05/10	0	0.00	0	102.50	103.50	0	3,810	0.00%
2022/05/09	0.2	102.95	1	102.53	101.50	-0.8	3,974	-0.02%
2022/05/06	1	106.50	0	107.50	108.00	1	3,982	0.02%
2022/05/05	1.1	107.55	1	109.00	108.00	0.1	4,117	0.00%
2022/05/04	4	106.50	0	0.00	107.00	4	4,158	0.10%
2022/05/03	35	106.49	324	105.50	106.00	-289	4,234	-6.83%	大賣/鉅額交易
2022/04/29	408	105.00	118	105.50	105.50	290	4,345	6.67%	大買/大賣/鉅額交易
2022/04/28	1	100.50	0	0.00	100.50	1	4,422	0.02%
2022/04/27	0	99.10	0.1	99.73	101.50	-0.1	4,493	0.00%
2022/04/26	4	101.37	0	0.00	101.50	4	4,616	0.09%
2022/04/25	1.1	102.45	1	103.00	102.00	0.1	4,880	0.00%
2022/04/22	5	108.00	0	0.00	108.00	5	5,088	0.10%
2022/04/21	0	0.00	1	110.50	110.00	-1	5,265	-0.02%
2022/04/19	1	113.50	0	0.00	112.50	1	5,502	0.02%
2022/04/15	1	110.51	0	0.00	110.50	1	6,217	0.02%
2022/04/14	0	113.50	1	112.50	113.00	-1	6,576	-0.01%
2022/04/13	1	112.01	0	0.00	112.00	1	6,812	0.01%
2022/04/11	5.1	111.53	0	0.00	111.00	5.1	7,102	0.07%
2022/04/08	3	116.00	4	116.38	116.50	-1	7,395	-0.01%
2022/04/07	1.1	115.17	0.3	117.66	114.50	0.8	7,501	0.01%
2022/03/31	1	119.00	3	119.33	118.00	-2	7,563	-0.03%
2022/03/30	2	120.25	1	122.00	121.00	1	7,530	0.01%
2022/03/28	1	116.51	0	0.00	117.00	1	7,422	0.01%
2022/03/25	3	120.67	22	120.16	119.00	-19	7,403	-0.26%
2022/03/24	0	0.00	3	115.83	117.50	-3	7,320	-0.04%
2022/03/23	2	116.75	1.5	116.66	117.50	0.5	7,313	0.01%
2022/03/22	1	117.00	0	0.00	116.50	1	7,305	0.01%
2022/03/21	1	117.50	1	116.00	117.00	0	7,313	0.00%
2022/03/18	3	114.67	1	115.50	114.00	2	7,295	0.03%
2022/03/17	3	116.33	1	117.50	117.00	2	7,270	0.03%
2022/03/16	5	114.50	21	114.45	113.50	-16	7,203	-0.22%
2022/03/15	10.1	109.51	1	109.50	109.00	9.1	7,060	0.13%
2022/03/14	0	114.50	1	114.50	114.50	-1	7,032	-0.01%
2022/03/11	2.1	113.24	0	0.00	112.50	2.1	7,111	0.03%
2022/03/10	3.2	115.05	8	115.06	114.00	-4.8	7,165	-0.07%
2022/03/08	7.4	111.61	2.1	111.31	111.00	5.3	7,147	0.07%
2022/03/07	16	115.34	0	0.00	113.50	16	7,120	0.22%
2022/03/04	2	119.50	21.3	119.32	118.50	-19.3	7,044	-0.27%
2022/03/03	0	0.00	0.2	122.00	121.50	-0.2	6,998	0.00%
2022/03/02	0	0.00	1	119.00	119.00	-1	6,961	-0.01%
2022/03/01	1	116.00	8	117.00	117.00	-7	6,929	-0.10%
2022/02/25	6	115.92	2.5	117.70	116.00	3.5	6,881	0.05%
2022/02/24	27	117.11	0	0.00	117.50	27	6,871	0.39%
2022/02/23	1	119.00	2	120.50	121.00	-1	6,846	-0.01%
2022/02/22	13.2	120.48	2	119.75	119.00	11.2	6,830	0.16%
2022/02/21	7.3	122.23	71.2	123.00	123.50	-63.9	6,770	-0.94%
2022/02/18	15	126.23	2	126.50	127.00	13	6,704	0.19%
2022/02/17	0	0.00	1	130.50	128.50	-1	6,768	-0.01%
2022/02/16	2	130.25	1	131.00	130.00	1	6,893	0.01%
2022/02/15	2	130.25	1	129.00	128.00	1	7,075	0.01%
2022/02/14	0.2	130.00	4	130.75	129.50	-3.8	7,435	-0.05%
2022/02/11	3	134.50	1	137.00	134.00	2	7,387	0.03%
2022/02/10	8	138.31	3	138.17	137.50	5	7,309	0.07%
2022/02/09	19.1	136.25	15	136.77	139.00	4.1	7,183	0.06%
2022/02/08	2	132.50	0	0.00	133.00	2	7,006	0.03%
2022/02/07	13	135.50	16	136.41	134.00	-3	6,961	-0.04%
2022/01/26	3	129.00	3	130.67	130.00	0	6,875	0.00%
2022/01/25	3	130.17	2	131.25	129.00	1	6,925	0.01%
2022/01/24	7	129.93	5	131.50	130.50	2	6,927	0.03%
2022/01/21	3	133.33	1	133.98	132.50	2	6,883	0.03%
2022/01/20	1	138.50	1	138.50	137.50	0	6,946	0.00%
2022/01/19	3	138.50	3	138.67	137.00	0	6,916	0.00%
2022/01/18	4	141.25	3	140.67	139.00	1	6,853	0.01%
2022/01/17	66	138.65	8	138.50	141.00	58	6,601	0.88%
2022/01/14	0	0.00	1	130.00	136.00	-1	6,415	-0.02%
2022/01/13	0	0.00	171	130.54	132.50	-171	6,266	-2.73%	大賣/鉅額交易
2022/01/12	1	135.00	2.1	135.43	134.00	-1.1	6,152	-0.02%
2022/01/11	5	135.70	37	135.70	134.50	-32	6,083	-0.53%
2022/01/10	56	136.96	8	138.31	136.50	48	5,920	0.81%
2022/01/07	12.1	133.75	24.1	132.88	133.50	-12	5,443	-0.22%
2022/01/06	65	127.94	5	130.10	133.00	60	5,078	1.18%
2022/01/05	40	129.50	4	128.63	131.00	36	4,843	0.74%
2022/01/04	3	124.67	5	125.80	126.50	-2	4,643	-0.04%
2022/01/03	65.1	128.26	5.1	127.33	124.00	60	4,567	1.31%
2021/12/30	0	0.00	15	123.00	123.50	-15	4,268	-0.35%
2021/12/29	0	0.00	21	121.98	122.00	-21	4,210	-0.50%
2021/12/28	0	0.00	30	119.83	120.00	-30	4,177	-0.72%
2021/12/23	2	117.50	5	118.51	120.50	-3	4,220	-0.07%
2021/12/21	0	0.00	1	117.00	118.00	-1	4,199	-0.02%
2021/12/20	0.2	117.50	0	0.00	117.50	0.2	4,208	0.00%
2021/12/17	5	115.00	0	0.00	114.50	5	4,210	0.12%
2021/12/16	5	116.50	0	0.00	116.50	5	4,196	0.12%
2021/12/15	12	116.00	0	0.00	116.00	12	4,185	0.29%
2021/12/14	0	0.00	4	116.50	116.00	-4	4,174	-0.10%
2021/12/13	0	0.00	2	118.00	118.50	-2	4,157	-0.05%
2021/12/10	10	117.50	2	117.75	116.50	8	4,171	0.19%
2021/12/09	14	118.96	2	121.00	118.50	12	4,163	0.29%
2021/12/08	6	120.42	4	119.13	119.00	2	4,143	0.05%
2021/12/07	5	122.60	31	121.47	120.00	-26	4,113	-0.63%
2021/12/06	2	120.00	1	121.00	121.00	1	4,030	0.02%
2021/12/03	5	117.00	0	119.00	118.50	5	4,004	0.12%
2021/12/02	5	117.00	1	116.50	116.00	4	4,092	0.10%
2021/12/01	0	0.00	1	119.00	118.50	-1	4,115	-0.02%
2021/11/29	6	114.99	0	0.00	117.00	6	4,220	0.14%
2021/11/26	11	117.55	3	116.50	117.00	8	4,270	0.19%
2021/11/25	3	121.83	0	0.00	119.50	3	4,280	0.07%
2021/11/24	5	119.00	0	0.00	119.00	5	4,265	0.12%
2021/11/23	6	119.08	0	0.00	119.00	6	4,270	0.14%
2021/11/22	3	124.33	3	124.17	123.00	0	4,222	0.00%
2021/11/19	2	123.75	3.1	123.63	122.50	-1.1	4,192	-0.03%
2021/11/18	1	122.50	0	0.00	122.50	1	4,185	0.02%
2021/11/17	2	123.74	1	123.00	123.00	1	4,166	0.02%
2021/11/16	6	125.75	7.1	125.65	124.50	-1.1	4,127	-0.03%
2021/11/15	2.3	124.62	9	125.33	126.00	-6.7	4,032	-0.17%
2021/11/12	8.1	122.23	41	124.63	121.50	-32.9	3,936	-0.84%
2021/11/11	19	121.50	47	119.91	122.00	-28	3,788	-0.74%
2021/11/10	3	111.17	0	0.00	112.00	3	3,457	0.09%
2021/11/09	1	111.00	0	0.00	111.00	1	3,511	0.03%
2021/11/08	10	110.50	0	0.00	110.50	10	3,529	0.28%
2021/11/05	10	111.00	0	0.00	110.00	10	3,576	0.28%
2021/11/04	5	112.00	4	112.50	111.00	1	3,599	0.03%
2021/11/03	12.1	112.33	0	0.00	111.50	12.1	3,626	0.33%
2021/11/02	1	113.00	3	116.00	114.00	-2	3,609	-0.06%
2021/11/01	10.1	115.85	9	116.00	115.50	1.1	3,553	0.03%
2021/10/29	7	112.00	5	112.10	112.00	2	3,691	0.05%
2021/10/28	4.5	111.78	13	110.54	111.50	-8.5	3,691	-0.23%
2021/10/27	1	106.50	0	0.00	107.00	1	3,713	0.03%
2021/10/26	10	104.25	0	0.00	104.50	10	3,798	0.26%
2021/10/25	1	109.00	11	108.95	109.00	-10	3,745	-0.27%
2021/10/22	0	0.00	6	109.67	110.00	-6	3,809	-0.16%
2021/10/21	1	107.00	0	0.00	107.00	1	3,789	0.03%
2021/10/19	6	106.67	1	106.50	107.00	5	3,939	0.13%
2021/10/18	0	0.00	20	104.00	106.00	-20	3,941	-0.51%
2021/10/15	6	100.00	1	102.00	100.00	5	3,951	0.13%
2021/10/14	6	100.00	0	0.00	100.50	6	3,969	0.15%
2021/10/13	9	100.89	1	103.50	100.50	8	4,003	0.20%
2021/10/12	0	0.00	1	103.50	103.50	-1	4,032	-0.02%
2021/10/08	0	0.00	2	105.25	105.50	-2	4,160	-0.05%
2021/10/07	2	105.00	6	104.17	104.50	-4	4,260	-0.09%
2021/10/06	11	102.09	22	105.45	101.00	-11	4,322	-0.25%
2021/10/05	13	99.88	5	99.16	102.00	8	4,362	0.18%
2021/10/04	0	0.00	1	100.50	98.90	-1	4,437	-0.02%
2021/10/01	1	100.00	10	98.90	98.80	-9	4,609	-0.20%
2021/09/30	2	100.50	3	100.53	102.00	-1	4,627	-0.02%
2021/09/29	6	100.08	0	0.00	100.50	6	4,629	0.13%
2021/09/28	8	102.13	0	0.00	102.50	8	4,722	0.17%
2021/09/27	6	103.50	0	0.00	103.50	6	4,752	0.13%
2021/09/24	0	105.00	5	106.50	105.00	-5	4,815	-0.10%
2021/09/23	0	0.00	3	104.67	105.00	-3	4,886	-0.06%
2021/09/22	5	104.50	0	0.00	104.50	5	5,032	0.10%
2021/09/17	0	0.00	0.1	106.00	106.00	-0.1	5,299	0.00%
2021/09/15	4	105.00	2	105.00	104.50	2	5,896	0.03%
2021/09/13	0.1	109.50	0	0.00	108.50	0.1	6,260	0.00%
2021/09/08	1	107.50	0	0.00	106.00	1	7,162	0.01%
2021/09/07	2	109.75	1	111.00	110.00	1	7,208	0.01%
2021/09/06	1.1	111.07	0	0.00	108.50	1.1	7,176	0.01%
2021/09/03	3	112.67	9	113.72	112.50	-6	7,164	-0.08%
2021/09/02	10	111.60	12	112.21	112.50	-2	7,164	-0.03%
2021/09/01	7	110.14	14	110.29	111.50	-7	7,129	-0.10%
2021/08/31	2	105.25	0	0.00	103.50	2	7,206	0.03%
2021/08/30	13	106.00	0	0.00	105.50	13	7,350	0.18%
2021/08/24	10	106.00	1	106.50	108.00	9	7,838	0.11%
2021/08/23	0	0.00	1	105.00	106.00	-1	7,861	-0.01%
2021/08/20	2	100.75	1	102.00	102.00	1	7,914	0.01%
2021/08/19	0	0.00	4	103.00	102.00	-4	7,968	-0.05%
2021/08/17	2	106.00	0	0.00	102.50	2	8,127	0.02%
2021/08/16	3	109.50	1	110.00	109.50	2	8,144	0.02%
2021/08/13	2	115.50	2	113.25	111.00	0	8,097	0.00%
2021/08/12	6	116.75	1	117.00	117.00	5	8,092	0.06%
2021/08/11	6	117.58	5	118.80	118.00	1	8,208	0.01%
2021/08/10	2	120.00	1	119.50	120.00	1	8,211	0.01%
2021/08/09	8	120.69	3	120.00	120.00	5	8,233	0.06%
2021/08/06	10	124.25	0	0.00	123.00	10	8,216	0.12%
2021/08/05	1	124.00	0	0.00	126.00	1	8,254	0.01%
2021/08/04	204	130.70	442	128.62	125.50	-238	8,356	-2.85%	大買/大賣/鉅額交易
2021/08/03	251	130.00	12	130.46	131.00	239	8,215	2.91%	大買/鉅額交易
2021/08/02	2	128.50	9	128.67	128.50	-7	8,175	-0.09%
2021/07/30	1	125.00	10	125.95	125.00	-9	8,088	-0.11%
2021/07/29	1	118.50	1	120.00	122.00	0	8,037	0.00%
2021/07/28	1	118.50	5	117.90	118.00	-4	8,142	-0.05%
2021/07/27	4	124.88	3	123.83	122.00	1	8,186	0.01%
2021/07/26	1	125.00	10	125.50	124.50	-9	8,215	-0.11%
2021/07/23	14	125.96	4.3	125.16	123.50	9.7	8,175	0.12%
2021/07/22	0	0.00	12	122.83	122.50	-12	8,046	-0.15%
2021/07/21	6	119.33	12	120.37	118.00	-6	8,071	-0.07%
2021/07/20	3	122.50	7	122.79	120.50	-4	8,046	-0.05%
2021/07/19	1	126.50	1	126.00	126.00	0	8,033	0.00%
2021/07/16	2	126.50	3	126.83	126.00	-1	8,058	-0.01%
2021/07/15	15	127.57	1.1	128.27	125.50	13.9	8,200	0.17%
2021/07/14	2.1	126.24	7.5	126.30	127.00	-5.4	8,309	-0.06%
2021/07/13	0	122.50	1.1	125.86	123.50	-1.1	8,366	-0.01%
2021/07/12	2	122.00	5	122.40	122.50	-3	8,309	-0.04%
2021/07/09	5.1	122.71	1	124.50	122.50	4.1	8,241	0.05%
2021/07/08	2	126.50	4	127.00	127.00	-2	8,295	-0.02%
2021/07/07	0	0.00	2	122.00	122.00	-2	8,212	-0.02%
2021/07/06	1	124.00	1	122.50	122.00	0	8,262	0.00%
2021/07/05	2.1	122.48	5	123.50	124.00	-2.9	8,290	-0.03%
2021/07/01	10	118.20	0	0.00	118.50	10	8,579	0.12%
2021/06/30	8	120.19	1	120.00	121.00	7	8,565	0.08%
2021/06/29	0.2	120.00	4.5	119.67	121.50	-4.3	8,529	-0.05%
2021/06/28	15	124.50	13	124.92	121.00	2	8,420	0.02%
2021/06/25	6.1	131.11	19.1	128.06	127.50	-13	8,186	-0.16%
2021/06/24	18.5	135.97	20.1	134.87	132.50	-1.6	8,043	-0.02%
2021/06/23	11	130.82	3	130.17	130.50	8	7,640	0.10%
2021/06/22	4.1	129.00	3.1	129.06	128.50	1	7,450	0.01%
2021/06/21	9	129.67	6.3	128.66	127.50	2.7	7,311	0.04%
2021/06/18	5.4	127.95	4	128.00	127.50	1.4	7,157	0.02%
2021/06/17	18.2	127.05	17	128.35	128.50	1.2	7,071	0.02%
2021/06/16	2	122.50	2	122.50	122.50	0	6,686	0.00%
2021/06/15	0	0.00	1	118.52	121.00	-1	6,730	-0.02%
2021/06/11	1	120.50	2	120.50	120.50	-1	6,792	-0.01%
2021/06/09	0	0.00	1.2	122.00	122.00	-1.2	6,843	-0.02%
2021/06/08	3.2	124.86	1	124.50	123.50	2.2	6,828	0.03%
2021/06/07	1	122.50	1	124.50	125.00	0	6,699	0.00%
2021/06/03	0	0.00	2	122.00	122.00	-2	6,698	-0.03%
2021/06/02	1	119.50	0.1	121.00	121.00	0.9	6,697	0.01%
2021/06/01	0	0.00	8	125.00	121.50	-8	6,701	-0.12%
2021/05/31	0	0.00	4	119.38	119.00	-4	6,484	-0.06%
2021/05/28	0	0.00	1	118.50	117.50	-1	6,506	-0.02%
2021/05/26	4	117.25	6	117.08	117.00	-2	6,384	-0.03%
2021/05/25	4	111.38	0	0.00	112.50	4	6,244	0.06%
2021/05/24	5	104.00	1	111.50	111.50	4	6,239	0.06%
2021/05/20	1	105.00	1	103.50	103.00	0	6,236	0.00%
2021/05/19	0	0.00	4	105.75	108.00	-4	6,218	-0.06%
2021/05/18	0	0.00	3	100.50	102.00	-3	6,172	-0.05%
2021/05/14	1	99.20	0	0.00	98.70	1	6,211	0.02%
2021/05/13	8	95.95	3	97.20	97.70	5	6,207	0.08%
2021/05/12	1	103.50	0	0.00	97.30	1	6,162	0.02%
2021/05/11	5	108.00	4	109.50	105.50	1	6,169	0.02%
2021/05/10	1	114.00	0	0.00	114.00	1	6,129	0.02%
2021/05/07	0	0.00	2	117.00	118.00	-2	6,122	-0.03%
2021/05/06	4	112.00	10	111.75	112.00	-6	6,037	-0.10%
2021/05/05	5	109.50	2	111.25	107.00	3	5,954	0.05%
2021/05/04	7.1	107.39	2	104.50	107.00	5.1	5,847	0.09%
2021/05/03	4	112.25	0	0.00	110.50	4	5,799	0.07%
2021/04/29	0	0.00	1	116.50	116.00	-1	5,796	-0.02%
2021/04/27	1	114.00	1	115.50	114.50	0	5,820	0.00%
2021/04/26	2.3	118.93	10	118.40	118.00	-7.7	5,753	-0.13%
2021/04/23	1	117.00	3	118.00	118.00	-2	5,735	-0.03%
2021/04/22	2	116.00	0	0.00	116.50	2	5,729	0.03%
2021/04/21	9	118.61	1	120.50	117.00	8	5,690	0.14%
2021/04/20	10	125.85	10	124.55	122.50	0	5,526	0.00%
2021/04/19	17	121.68	15	121.77	123.50	2	5,329	0.04%
2021/04/16	1	118.00	2	118.00	117.50	-1	5,203	-0.02%
2021/04/14	2	116.25	0	0.00	117.00	2	5,388	0.04%
2021/04/13	8	114.94	2	116.50	113.00	6	5,436	0.11%
2021/04/12	8	121.06	6	120.58	118.00	2	5,490	0.04%
2021/04/09	10	121.65	0	0.00	121.50	10	5,700	0.18%
2021/04/08	5	125.00	0	0.00	124.00	5	5,746	0.09%
2021/04/07	10	123.00	16	124.00	125.50	-6	5,607	-0.11%
2021/04/06	0	0.00	1	117.00	118.50	-1	5,365	-0.02%
2021/04/01	4	116.13	1	114.50	115.00	3	5,345	0.06%
2021/03/31	4	117.63	0	0.00	117.00	4	5,309	0.08%
2021/03/30	3	117.33	0	0.00	118.00	3	5,295	0.06%
2021/03/26	2	116.50	1	117.50	117.00	1	5,360	0.02%
2021/03/25	3	114.83	1	114.00	114.50	2	5,354	0.04%
2021/03/24	4	115.50	2	115.25	115.00	2	5,348	0.04%
2021/03/23	11	115.64	1.5	115.67	116.00	9.5	5,345	0.18%
2021/03/22	0	0.00	1	119.00	118.50	-1	5,314	-0.02%
2021/03/19	1	120.50	1	120.00	120.50	0	5,278	0.00%
2021/03/18	1	117.00	0	119.00	120.00	1	5,177	0.02%
2021/03/17	3	117.50	1	117.00	118.50	2	5,196	0.04%
2021/03/16	0	0.00	2.3	113.11	115.50	-2.3	5,119	-0.04%
2021/03/15	0	0.00	2	113.75	113.00	-2	5,095	-0.04%
2021/03/12	2	110.00	0	0.00	110.00	2	5,064	0.04%
2021/03/11	0.3	109.55	0	0.00	110.00	0.3	5,170	0.01%
2021/03/10	1	105.00	3	106.50	107.50	-2	5,255	-0.04%
2021/03/09	3	103.67	8	107.31	103.50	-5	5,374	-0.09%
2021/03/08	3	112.00	2.1	111.10	109.00	0.9	5,444	0.02%
2021/03/05	6	112.92	1	112.50	113.50	5	5,425	0.09%
2021/03/04	1	116.00	1	113.00	112.50	0	5,420	0.00%
2021/03/03	2	116.00	0	0.00	115.00	2	5,424	0.04%
2021/03/02	1.1	116.18	1	117.50	115.50	0.1	5,381	0.00%
2021/02/26	0	0.00	1	116.50	116.50	-1	5,440	-0.02%
2021/02/25	4	116.25	3	116.33	115.50	1	5,503	0.02%
2021/02/24	1	118.00	0	0.00	117.00	1	5,618	0.02%
2021/02/23	3	118.17	0	0.00	119.00	3	5,604	0.05%
2021/02/22	4	120.88	1	120.50	120.50	3	5,616	0.05%
2021/02/19	2	118.80	2	121.75	122.00	0	5,704	0.00%
2021/02/18	4	116.50	0	0.00	119.50	4	5,716	0.07%
2021/02/17	1	118.00	1	117.50	118.50	0	5,699	0.00%
2021/02/03	0	0.00	1	126.00	126.00	-1	5,729	-0.02%
2021/02/02	2	131.00	3	129.33	125.50	-1	5,873	-0.02%
2021/02/01	1	127.50	0	0.00	127.50	1	5,802	0.02%
2021/01/27	0	0.00	2	124.50	125.50	-2	6,137	-0.03%
2021/01/26	2	126.25	2	123.25	124.00	0	6,329	0.00%
2021/01/25	2	127.50	1	128.50	127.50	1	6,517	0.02%
2021/01/22	2.5	125.20	7	124.93	127.00	-4.5	6,545	-0.07%
2021/01/21	1	123.00	0	0.00	122.50	1	6,574	0.02%
2021/01/20	1	124.00	5	123.90	122.50	-4	6,663	-0.06%
2021/01/19	4	125.00	1	122.00	122.00	3	6,615	0.05%
2021/01/18	1	122.00	0	0.00	123.00	1	6,655	0.02%
2021/01/15	1	123.00	1	121.50	122.00	0	6,674	0.00%
2021/01/14	1	123.50	0	0.00	125.50	1	6,650	0.02%
2021/01/12	5	121.50	0	0.00	121.50	5	6,712	0.07%
2021/01/08	8	123.81	3.1	124.98	123.50	4.9	6,696	0.07%
2021/01/07	16	129.22	1	131.00	128.50	15	6,583	0.23%
2021/01/06	7	134.57	4.1	133.80	131.00	2.9	6,497	0.04%
2021/01/05	3	134.33	5	134.30	134.50	-2	6,302	-0.03%
2021/01/04	1	132.50	14	132.79	138.00	-13	6,198	-0.21%
2020/12/31	4	127.75	8	128.56	129.00	-4	5,903	-0.07%
2020/12/30	4	126.13	0	0.00	125.00	4	5,794	0.07%
2020/12/29	1	126.00	0	0.00	125.00	1	5,794	0.02%
2020/12/28	1	124.50	1	125.50	126.50	0	5,784	0.00%
2020/12/24	3	125.33	3	125.50	124.00	0	5,879	0.00%
2020/12/23	3	125.33	9	125.61	125.50	-6	5,929	-0.10%
2020/12/22	1	122.00	1	123.00	122.00	0	5,968	0.00%
2020/12/21	4	121.75	1	122.00	122.50	3	6,068	0.05%
2020/12/18	3	124.83	1	124.50	124.50	2	6,208	0.03%
2020/12/17	5	125.70	2	124.75	124.50	3	6,294	0.05%
2020/12/16	0	0.00	16	125.28	125.50	-16	6,325	-0.25%
2020/12/15	15	121.90	1	123.50	120.00	14	6,328	0.22%
2020/12/14	1	121.50	4	121.13	123.00	-3	6,318	-0.05%
2020/12/11	8	122.38	3	120.83	121.50	5	6,331	0.08%
2020/12/10	2	125.75	2	126.00	128.50	0	6,286	0.00%
2020/12/09	1	128.50	1	128.00	128.00	0	6,300	0.00%
2020/12/08	7	127.43	1	128.50	127.50	6	6,282	0.10%
2020/12/07	5	129.60	6	129.83	126.50	-1	6,300	-0.02%
2020/12/04	6	131.00	7	131.21	131.50	-1	6,201	-0.02%
2020/12/03	6.1	128.88	1	130.50	128.50	5.1	6,161	0.08%
2020/12/02	58	126.09	95	125.38	129.50	-37	6,071	-0.61%
2020/12/01	41	123.99	1	123.50	124.00	40	5,958	0.67%
2020/11/30	0	0.00	3	124.50	122.00	-3	5,956	-0.05%
2020/11/27	0	0.00	8	121.06	121.50	-8	5,926	-0.13%
2020/11/26	0	0.00	6	116.33	118.50	-6	5,973	-0.10%
2020/11/25	3	117.17	6	115.92	115.00	-3	5,985	-0.05%
2020/11/24	1	119.00	0	0.00	118.50	1	5,963	0.02%
2020/11/23	6.1	122.38	12	121.88	121.00	-5.9	5,936	-0.10%
2020/11/20	2	117.00	4	117.75	118.00	-2	5,872	-0.03%
2020/11/19	4	116.88	4	117.63	118.00	0	5,907	0.00%
2020/11/18	5	118.40	4	117.63	116.50	1	5,959	0.02%
2020/11/17	2	116.75	0	0.00	115.50	2	5,992	0.03%
2020/11/16	2	116.00	2	117.00	116.50	0	6,150	0.00%
2020/11/13	1	113.50	2	114.75	115.00	-1	6,150	-0.02%
2020/11/12	2	114.00	3	115.00	113.00	-1	6,165	-0.02%
2020/11/11	3	112.34	2	113.75	113.50	1	6,200	0.02%
2020/11/10	1	112.50	9	112.22	111.50	-8	6,229	-0.13%
2020/11/09	3	108.67	3	108.50	108.50	0	6,155	0.00%
2020/11/06	6	108.67	2	109.50	109.00	4	6,121	0.07%
2020/11/05	13	110.04	10.1	110.45	109.50	2.9	6,125	0.05%
2020/11/04	17.1	105.35	25	106.00	107.00	-7.9	6,024	-0.13%
2020/11/03	15	103.83	10	103.15	102.50	5	6,051	0.08%
2020/11/02	21	101.22	25	101.88	103.00	-4	6,219	-0.06%
2020/10/30	49	95.34	47	95.17	94.00	2	6,125	0.03%
2020/10/29	6	98.20	2	97.15	98.20	4	6,200	0.06%
2020/10/28	11	104.86	1	106.00	102.00	10	6,242	0.16%
2020/10/27	1	103.00	0	0.00	103.50	1	6,455	0.02%
2020/10/23	0	0.00	1	106.00	106.00	-1	6,653	-0.02%
2020/10/22	0	0.00	1	103.50	104.00	-1	6,884	-0.01%
2020/10/21	1	106.00	0	0.00	104.00	1	7,232	0.01%
2020/10/19	0	0.00	3	104.00	105.00	-3	7,543	-0.04%
2020/10/15	2	100.25	1	102.00	101.00	1	7,813	0.01%
2020/10/12	1	105.00	4	105.50	102.50	-3	8,285	-0.04%
2020/10/07	2	102.50	0	0.00	103.50	2	8,523	0.02%
2020/10/06	2	104.50	0	0.00	105.00	2	8,631	0.02%
2020/10/05	0	0.00	1	104.50	104.50	-1	8,730	-0.01%
2020/09/30	55	99.17	27	99.31	104.00	28	8,985	0.31%
2020/09/29	6	101.75	33	100.55	100.00	-27	9,062	-0.30%
2020/09/28	1	104.00	0	0.00	104.00	1	9,246	0.01%
2020/09/25	3	101.53	2	99.90	101.00	1	9,398	0.01%
2020/09/24	27	106.00	4	104.63	104.50	23	9,360	0.25%
2020/09/23	53	111.44	62	111.05	110.50	-9	9,338	-0.10%
2020/09/22	4	114.75	14	114.79	113.50	-10	9,371	-0.11%
2020/09/21	6	119.92	4	120.00	119.00	2	9,553	0.02%
2020/09/18	3	124.33	1	123.00	124.00	2	9,579	0.02%
2020/09/17	1	122.50	0	0.00	121.00	1	9,684	0.01%
2020/09/16	3	122.50	3	122.67	120.00	0	9,909	0.00%
2020/09/15	2	124.50	3	123.67	122.00	-1	10,093	-0.01%
2020/09/14	4	122.01	7	123.36	123.50	-3	10,728	-0.03%
2020/09/11	2	119.00	2	119.50	119.50	0	11,096	0.00%
2020/09/10	3	121.00	4	120.25	119.00	-1	11,142	-0.01%
2020/09/07	3	122.00	1	119.50	119.50	2	11,292	0.02%
2020/09/04	4	120.63	6	123.42	123.50	-2	11,363	-0.02%
2020/09/03	4	122.13	1	121.50	120.50	3	11,330	0.03%
2020/09/02	4	119.00	4	119.63	119.50	0	11,524	0.00%
2020/09/01	40	113.86	41	114.67	119.50	-1	11,532	-0.01%
2020/08/31	14	117.93	12	117.92	119.00	2	11,530	0.02%
2020/08/28	4	119.63	2	120.25	119.50	2	11,875	0.02%
2020/08/27	44	119.86	48	121.52	120.00	-4	11,921	-0.03%
2020/08/26	11	120.59	4	120.75	121.00	7	12,008	0.06%
2020/08/25	4	124.50	4	124.50	124.50	0	12,059	0.00%
2020/08/24	7	120.57	8	120.63	122.50	-1	12,159	-0.01%
2020/08/21	12	119.46	10	119.75	119.00	2	12,257	0.02%
2020/08/20	12	120.13	10	122.15	119.00	2	12,317	0.02%
2020/08/19	1	135.50	1	136.50	132.00	0	12,401	0.00%
2020/08/18	1	135.00	1	135.50	135.00	0	12,520	0.00%
2020/08/17	2	134.00	1	136.50	136.50	1	12,700	0.01%
2020/08/14	5	135.00	7	134.86	135.50	-2	12,986	-0.02%
2020/08/13	1	133.00	2	131.25	130.50	-1	13,286	-0.01%
2020/08/12	1	131.50	2.5	131.50	131.50	-1.5	13,554	-0.01%
2020/08/11	6	130.83	1	133.00	130.50	5	13,753	0.04%
2020/08/10	2	134.25	0	0.00	132.50	2	14,005	0.01%
2020/08/07	6	141.08	0	0.00	138.00	6	14,014	0.04%
2020/08/06	17	142.26	29	141.88	141.00	-12	14,069	-0.09%
2020/08/05	5	133.20	1	132.50	132.00	4	13,832	0.03%
2020/08/04	9	132.33	9	134.33	135.50	0	13,875	0.00%
2020/08/03	10	129.85	8	130.50	129.00	2	14,105	0.01%
2020/07/31	28	127.89	35	129.41	134.50	-7	14,435	-0.05%
2020/07/30	7	122.93	2	123.50	124.50	5	14,296	0.03%
2020/07/29	4	124.13	3	124.33	124.00	1	14,243	0.01%
2020/07/28	5	128.30	6	128.33	127.50	-1	14,123	-0.01%
2020/07/27	14	132.68	10	131.65	126.50	4	13,939	0.03%
2020/07/24	17	139.82	6	137.66	134.50	11	13,648	0.08%
2020/07/23	8	148.06	10.8	149.24	148.50	-2.8	13,462	-0.02%
2020/07/22	12	148.29	9	148.00	146.50	3	13,540	0.02%
2020/07/21	7	145.78	12	146.13	145.00	-5	13,434	-0.04%
2020/07/20	15	144.50	8	144.38	147.00	7	13,443	0.05%
2020/07/17	4	141.00	12	140.58	140.50	-8	13,369	-0.06%
2020/07/16	5	138.90	5	138.70	135.50	0	13,413	0.00%
2020/07/15	3	145.67	9	146.28	138.50	-6	13,521	-0.04%
2020/07/14	13	147.58	13	144.46	143.00	0	13,658	0.00%
2020/07/13	1	142.50	0	0.00	142.50	1	13,714	0.01%
2020/07/10	2	139.50	2	139.75	139.00	0	13,873	0.00%
2020/07/09	8	144.25	11	144.59	144.00	-3	14,044	-0.02%
2020/07/08	5	139.30	1	141.00	138.50	4	14,086	0.03%
2020/07/07	2	133.00	2	137.00	135.50	0	14,123	0.00%
2020/07/06	1	140.50	7.2	136.59	141.50	-6.2	14,040	-0.04%
2020/07/03	1	129.00	1	130.00	129.50	0	14,054	0.00%
2020/07/02	4	128.75	6	129.08	129.00	-2	14,219	-0.01%
2020/07/01	21	131.48	22	131.34	129.50	-1	14,228	-0.01%
2020/06/30	45	130.49	40	132.49	130.00	5	14,122	0.04%
2020/06/29	2	127.50	1	125.00	125.00	1	13,947	0.01%
2020/06/24	3	130.83	4	130.00	130.00	-1	13,953	-0.01%
2020/06/23	5.2	128.00	10	129.95	131.50	-4.9	14,096	-0.03%
2020/06/22	13	127.62	5	127.80	126.00	8	14,008	0.06%
2020/06/19	47	128.49	46	129.55	124.50	1	13,904	0.01%
2020/06/18	13	121.54	48	125.02	125.50	-35	13,283	-0.26%
2020/06/16	1	117.00	1	117.00	115.00	0	13,007	0.00%
2020/06/15	1	114.50	0	0.00	113.50	1	12,999	0.01%
2020/06/12	0	0.00	1	115.00	117.00	-1	12,974	-0.01%
2020/06/11	54	120.79	51	120.49	116.50	3	12,975	0.02%
2020/06/10	4	118.88	2	119.25	117.50	2	12,897	0.02%
2020/06/09	28	121.63	28	120.23	119.00	0	12,922	0.00%
2020/06/08	6	120.58	8	120.75	119.00	-2	12,756	-0.02%
2020/06/05	3	120.00	6	121.08	120.00	-3	12,754	-0.02%
2020/06/04	19	119.55	18	121.14	120.00	1	12,691	0.01%
2020/06/03	5	114.60	3	114.17	114.00	2	12,381	0.02%
2020/06/02	12	115.25	11	115.91	112.50	1	12,366	0.01%
2020/06/01	9	115.56	8	115.88	113.00	1	12,409	0.01%
2020/05/29	6	112.92	5	111.00	114.50	1	12,404	0.01%
2020/05/28	10	117.65	10	117.75	114.00	0	12,423	0.00%
2020/05/27	34	121.24	33	119.45	116.50	1	12,381	0.01%
2020/05/26	58	120.03	61	121.01	123.50	-3	12,251	-0.02%
2020/05/25	28	119.09	23	119.63	119.00	5	12,106	0.04%
2020/05/22	25	123.00	20	123.63	116.50	5	11,952	0.04%
2020/05/21	58	123.09	66	123.84	124.00	-8	11,722	-0.07%
2020/05/20	30	114.72	38	114.75	117.00	-8	11,378	-0.07%
2020/05/19	126	107.92	126	108.54	110.00	0	11,042	0.00%	大買/大賣/
2020/05/18	14	104.71	12	103.50	103.00	2	10,809	0.02%
2020/05/15	5	100.28	17	100.36	105.00	-12	10,827	-0.11%
2020/05/14	4	99.23	7	97.51	96.50	-3	10,511	-0.03%
2020/05/13	11	99.48	10	101.65	98.40	1	10,449	0.01%
2020/05/12	12	102.96	5	101.60	104.00	7	10,347	0.07%
2020/05/11	30	103.72	24	104.33	101.00	6	10,300	0.06%
2020/05/08	26	102.58	31	101.26	100.50	-5	10,162	-0.05%
2020/05/07	66	97.88	71.1	98.25	101.50	-5.1	9,789	-0.05%
2020/05/06	3	91.43	8	90.64	92.70	-5	9,386	-0.05%
2020/05/05	0	0.00	11	89.32	88.60	-11	9,305	-0.12%
2020/05/04	4	88.48	4	88.53	89.00	0	9,311	0.00%
2020/04/30	7	90.89	1	90.50	90.50	6	9,313	0.06%
2020/04/29	1	90.70	0	0.00	90.30	1	9,302	0.01%
2020/04/28	4	90.53	11	89.91	90.00	-7	9,320	-0.08%
2020/04/27	12	90.78	8	90.48	92.00	4	9,225	0.04%
2020/04/24	6	88.42	7	88.04	88.00	-1	9,086	-0.01%
2020/04/23	4	88.18	4	87.93	87.70	0	9,035	0.00%
2020/04/22	8	88.05	5	88.26	88.70	3	8,902	0.03%
2020/04/21	14	89.75	6	89.72	89.20	8	8,804	0.09%
2020/04/20	26	90.25	34	90.39	90.20	-8	8,661	-0.09%
2020/04/17	9	88.98	20	90.31	87.30	-11	8,547	-0.13%
2020/04/16	79	87.90	71	88.31	86.50	8	8,339	0.10%
2020/04/15	65	87.90	29	87.90	84.50	36	8,184	0.44%
2020/04/14	29	82.37	51	83.46	86.00	-22	7,972	-0.28%
2020/04/13	30	78.59	31	79.46	78.20	-1	7,791	-0.01%
2020/04/10	29	77.14	0	0.00	76.00	29	7,578	0.38%
2020/04/09	8	77.53	12	77.23	76.00	-4	7,619	-0.05%
2020/04/08	11	77.80	5	78.30	77.70	6	7,540	0.08%
2020/04/07	12	78.66	21	78.84	78.70	-9	7,374	-0.12%
2020/04/06	7	72.56	3	72.93	73.90	4	7,322	0.05%
2020/04/01	7	70.36	37	70.54	71.00	-30	7,290	-0.41%
2020/03/31	15	71.13	12	70.62	69.10	3	7,274	0.04%
2020/03/30	4	68.10	3	68.50	69.50	1	7,220	0.01%
2020/03/27	26	71.41	13	71.47	69.20	13	7,209	0.18%
2020/03/26	7	68.41	5	68.88	71.00	2	7,219	0.03%
2020/03/25	10	68.56	19	69.31	69.50	-9	7,200	-0.12%
2020/03/24	3	61.60	2	61.20	63.20	1	7,195	0.01%
2020/03/20	7	58.71	8	58.56	57.30	-1	7,242	-0.01%
2020/03/19	12	56.03	2	57.80	55.30	10	7,162	0.14%
2020/03/18	2	63.90	2	62.80	61.40	0	7,198	0.00%
2020/03/17	16	66.58	2	70.00	64.80	14	7,168	0.20%
2020/03/16	11	73.02	8	77.21	69.80	3	7,172	0.04%
2020/03/13	7	73.09	0	0.00	75.80	7	7,254	0.10%
2020/03/12	0	0.00	1	86.20	81.10	-1	7,460	-0.01%
2020/03/11	6	91.35	7	90.36	90.00	-1	7,486	-0.01%
2020/03/10	2	86.90	5	86.88	89.00	-3	7,626	-0.04%
2020/03/09	32	88.60	38	88.58	87.30	-6	7,609	-0.08%
2020/03/06	9	92.97	6	93.30	92.30	3	7,687	0.04%
2020/03/05	9	94.19	14	94.33	92.10	-5	7,712	-0.06%
2020/03/04	15	93.55	5	92.92	93.10	10	7,659	0.13%
2020/03/03	4	94.50	12	95.83	97.00	-8	7,837	-0.10%
2020/03/02	94	89.82	90	90.12	88.80	4	7,769	0.05%
2020/02/26	13	100.34	4	101.50	96.50	9	8,113	0.11%
2020/02/25	1	102.50	2	103.25	104.00	-1	8,522	-0.01%
2020/02/24	1	102.00	1	104.50	104.00	0	8,910	0.00%
2020/02/21	8	107.00	2	106.25	105.50	6	9,085	0.07%
2020/02/20	5	111.80	15	111.53	108.00	-10	9,142	-0.11%
2020/02/19	17	110.15	6	110.42	110.50	11	9,216	0.12%
2020/02/18	43	107.48	44	108.49	109.00	-1	9,281	-0.01%
2020/02/17	1	103.00	2	102.75	103.00	-1	9,100	-0.01%
2020/02/14	7	102.64	6	103.33	101.50	1	9,128	0.01%
2020/02/13	6	100.68	5	101.10	102.00	1	9,198	0.01%
2020/02/12	6	99.38	3	99.90	100.00	3	9,111	0.03%
2020/02/11	2	96.80	1	96.90	97.60	1	9,096	0.01%
2020/02/10	3	92.67	7	92.61	95.50	-4	9,235	-0.04%
2020/02/07	8	97.31	2	98.10	96.00	6	9,349	0.06%
2020/02/06	1	97.80	0	0.00	97.10	1	9,485	0.01%
2020/02/05	1	98.20	1	99.20	99.00	0	9,511	0.00%
2020/02/04	1	99.30	1	98.90	100.00	0	9,683	0.00%
2020/02/03	2	98.30	8	93.88	97.20	-6	9,800	-0.06%
2020/01/31	2	100.75	2	100.00	99.80	0	10,004	0.00%
2020/01/30	2	103.75	9	104.00	103.50	-7	10,358	-0.07%
2020/01/17	1	115.00	3	114.17	113.00	-2	11,359	-0.02%
2020/01/16	2	114.75	2	114.50	113.50	0	12,015	0.00%
2020/01/15	1	118.50	1	118.00	116.00	0	12,587	0.00%
2020/01/14	12	118.92	10	119.15	118.00	2	12,688	0.02%
2020/01/13	4	115.38	6	115.17	116.50	-2	12,599	-0.02%
2020/01/10	3	112.17	3	110.50	112.00	0	12,586	0.00%
2020/01/09	0	0.00	1	112.00	112.50	-1	12,537	-0.01%
2020/01/08	3	111.00	3	111.67	109.00	0	12,484	0.00%
2020/01/07	2	117.75	1	114.50	113.50	1	12,440	0.01%
2020/01/06	9	123.39	13	124.08	121.00	-4	12,421	-0.03%
2020/01/03	17	122.44	17	123.00	121.00	0	12,397	0.00%
2020/01/02	0	0.00	44	118.51	118.00	-44	12,227	-0.36%
2019/12/31	73	117.06	34	116.47	117.00	39	12,227	0.32%
2019/12/30	23	116.00	32	115.95	115.50	-9	12,238	-0.07%
2019/12/27	4	111.25	5	111.60	111.50	-1	12,064	-0.01%
2019/12/26	1	110.50	4	109.13	108.50	-3	12,027	-0.02%
2019/12/25	3	107.17	4	107.13	108.00	-1	12,041	-0.01%
2019/12/24	1	109.00	1	110.00	109.00	0	12,099	0.00%
2019/12/23	11	107.36	5	108.00	107.50	6	12,070	0.05%
2019/12/20	14	114.61	4	115.63	113.00	10	11,808	0.08%
2019/12/19	2	116.75	6	117.17	117.50	-4	11,763	-0.03%
2019/12/18	5	115.10	2	114.00	112.50	3	11,718	0.03%
2019/12/17	7	115.71	7.1	116.87	117.50	-0.1	11,857	0.00%
2019/12/16	5	112.30	5	113.50	113.50	0	11,872	0.00%
2019/12/13	3	110.50	3	111.83	111.00	0	12,080	0.00%
2019/12/12	1	112.00	1	108.50	108.50	0	12,109	0.00%
2019/12/11	3	110.33	3	110.33	111.00	0	12,067	0.00%
2019/12/10	14	110.93	4	111.50	112.50	10	11,987	0.08%
2019/12/09	24	114.40	12	117.42	108.00	12	11,842	0.10%
2019/12/06	12	114.29	28	114.11	116.00	-16	11,650	-0.14%
2019/12/05	29	114.91	24	114.35	113.00	5	11,643	0.04%
2019/12/04	4	110.38	4	110.75	112.00	0	11,571	0.00%
2019/12/03	16	112.00	9	112.39	110.50	7	11,796	0.06%
2019/12/02	8	110.63	7	109.43	109.00	1	11,729	0.01%
2019/11/29	5	112.10	27	111.06	111.00	-22	11,693	-0.19%
2019/11/28	34	115.91	49	114.90	112.00	-15	11,640	-0.13%
2019/11/27	22	113.89	9	113.78	113.00	13	11,496	0.11%
2019/11/26	16	111.09	7	112.36	114.50	9	11,571	0.08%
2019/11/25	70	113.79	19	114.47	112.50	51	11,565	0.44%
2019/11/22	28	104.59	22	106.20	110.00	6	11,392	0.05%
2019/11/21	36	101.73	51	101.64	103.50	-15	11,252	-0.13%
2019/11/20	28	95.29	28	95.14	94.30	0	11,440	0.00%
2019/11/19	7	97.16	6	97.30	97.70	1	11,547	0.01%
2019/11/18	14	97.04	20	97.12	97.20	-6	11,499	-0.05%
2019/11/15	12	96.55	3	95.40	93.40	9	11,470	0.08%
2019/11/14	2	95.30	10	95.57	96.00	-8	11,598	-0.07%
2019/11/13	6	93.22	4	94.20	94.50	2	11,591	0.02%
2019/11/12	6	94.63	7	95.79	93.00	-1	11,834	-0.01%
2019/11/11	1	92.80	1	93.30	93.10	0	12,086	0.00%
2019/11/08	4	95.43	4	95.33	94.80	0	12,185	0.00%
2019/11/07	9	95.34	69	94.13	94.00	-60	12,217	-0.49%
2019/11/06	14	97.71	17	97.75	98.50	-3	12,136	-0.02%
2019/11/05	67	99.06	22	101.31	97.50	45	12,079	0.37%
2019/11/04	25	100.82	13	100.92	101.50	12	11,944	0.10%
2019/11/01	10	100.04	19	100.43	99.10	-9	11,866	-0.08%
2019/10/31	9	100.29	12	99.01	99.50	-3	11,760	-0.03%
2019/10/30	43	99.15	73	99.65	100.50	-30	11,680	-0.26%
2019/10/29	106	99.41	97	99.54	97.00	9	11,515	0.08%	大買/
2019/10/28	72	95.49	78	96.67	96.10	-6	11,397	-0.05%
2019/10/25	169	94.10	183.2	94.67	96.80	-14.2	11,426	-0.12%	大買/大賣/
2019/10/24	139	85.30	201	85.52	89.10	-62	10,783	-0.57%	大買/大賣/
2019/10/23	37	80.96	53	81.52	81.00	-16	10,243	-0.16%
2019/10/22	4	75.63	7	76.00	76.80	-3	9,768	-0.03%
2019/10/21	5	74.70	0	0.00	74.70	5	10,005	0.05%
2019/10/18	2	74.45	4	74.45	73.80	-2	10,075	-0.02%
2019/10/16	3	73.73	2	73.40	73.50	1	10,220	0.01%
2019/10/14	1	73.40	3	73.97	74.00	-2	10,542	-0.02%
2019/10/09	50	71.17	51	71.06	72.10	-1	10,655	-0.01%
2019/10/08	2	73.20	1	72.20	72.00	1	10,693	0.01%
2019/10/07	7	72.60	2	74.30	73.80	5	10,919	0.05%
2019/10/04	3	73.67	4	73.45	73.30	-1	11,180	-0.01%
2019/10/03	0	0.00	1	74.40	74.70	-1	11,371	-0.01%
2019/10/02	14	74.29	4	75.00	75.20	10	11,752	0.09%
2019/10/01	6	74.68	6	75.28	75.30	0	11,784	0.00%
2019/09/27	10	74.12	3	73.47	73.50	7	11,768	0.06%
2019/09/26	18	75.97	5	76.30	75.80	13	11,685	0.11%
2019/09/25	13	76.59	24	76.46	77.10	-11	11,670	-0.09%
2019/09/24	23	78.88	32	77.59	77.30	-9	11,763	-0.08%
2019/09/23	4	78.33	6	78.60	79.30	-2	11,736	-0.02%
2019/09/20	23	79.62	10	79.87	78.20	13	11,931	0.11%
2019/09/19	6	79.05	8	79.00	78.90	-2	11,853	-0.02%
2019/09/18	28	78.25	15	78.57	78.00	13	11,741	0.11%
2019/09/17	22	76.78	19.6	76.62	76.40	2.4	11,504	0.02%
2019/09/16	3	74.33	5	75.00	74.60	-2	11,458	-0.02%
2019/09/12	2	74.95	2	75.35	75.00	0	11,634	0.00%
2019/09/11	11	74.83	9	74.76	74.60	2	11,843	0.02%
2019/09/10	13	75.65	5	75.66	74.30	8	11,880	0.07%
2019/09/09	11	74.75	10	75.15	75.30	1	11,967	0.01%
2019/09/06	17	75.25	4	74.93	74.70	13	11,904	0.11%
2019/09/05	11	78.06	17	78.05	77.00	-6	11,765	-0.05%
2019/09/04	3	75.43	2	75.25	75.30	1	11,511	0.01%
2019/09/03	7	74.93	6	74.73	74.60	1	11,496	0.01%
2019/09/02	8	74.20	5	74.52	75.30	3	11,516	0.03%
2019/08/30	9	76.37	5	76.02	74.40	4	11,497	0.03%
2019/08/29	23	76.13	12	76.23	75.60	11	11,357	0.10%
2019/08/28	24	77.50	5	79.06	77.50	19	11,208	0.17%
2019/08/27	16	82.28	1	80.20	80.60	15	11,077	0.14%
2019/08/26	48	82.62	49	83.07	80.60	-1	10,906	-0.01%
2019/08/23	245	83.90	253	84.56	86.50	-8	10,601	-0.08%	大買/大賣/
2019/08/22	36	79.53	71	79.34	78.70	-35	10,158	-0.34%
2019/08/21	3	76.37	3	76.90	76.40	0	9,990	0.00%
2019/08/20	12	77.28	15	76.83	76.00	-3	10,071	-0.03%
2019/08/19	7	76.43	8	76.83	76.40	-1	10,024	-0.01%
2019/08/16	13	74.07	3	74.17	73.50	10	9,770	0.10%
2019/08/15	16	76.02	5	75.84	74.00	11	9,800	0.11%
2019/08/14	4	76.83	7	77.24	78.50	-3	9,599	-0.03%
2019/08/13	4	72.30	5	72.20	71.40	-1	9,326	-0.01%
2019/08/12	7	73.90	1	74.70	75.30	6	9,348	0.06%
2019/08/08	4	73.15	0	0.00	73.00	4	9,393	0.04%
2019/08/07	4	73.93	1	75.10	72.30	3	9,437	0.03%
2019/08/06	0	0.00	12	73.59	74.70	-12	9,503	-0.13%
2019/08/05	12	73.63	3	74.27	73.60	9	9,496	0.09%
2019/08/02	3	75.30	20	75.20	74.20	-17	9,522	-0.18%
2019/08/01	6	78.05	12	77.13	78.30	-6	9,504	-0.06%
2019/07/31	4	75.68	6	76.72	77.10	-2	9,491	-0.02%
2019/07/30	40	80.05	16	80.41	77.00	24	9,502	0.25%
2019/07/29	8	78.66	11	78.69	79.70	-3	9,275	-0.03%
2019/07/26	19	74.97	19	75.25	74.70	0	9,056	0.00%
2019/07/25	3	72.67	6	73.70	73.50	-3	9,211	-0.03%
2019/07/24	26	70.97	27	71.46	72.30	-1	9,140	-0.01%
2019/07/23	89	74.78	85	75.08	71.40	4	9,094	0.04%
2019/07/22	4	72.05	3	72.47	71.90	1	8,839	0.01%
2019/07/19	14	71.52	10	71.68	72.50	4	8,902	0.04%
2019/07/18	6	70.73	6	70.67	70.40	0	8,974	0.00%
2019/07/17	29	70.13	24	71.14	70.90	5	9,181	0.05%
2019/07/16	23	72.11	16	71.98	73.00	7	9,229	0.08%
2019/07/15	38	71.69	38	71.85	72.00	0	9,369	0.00%
2019/07/12	2	70.65	11	70.40	69.70	-9	9,476	-0.09%
2019/07/11	18	71.29	16	71.03	72.30	2	9,513	0.02%
2019/07/10	21	70.99	21	71.06	70.00	0	9,485	0.00%
2019/07/09	13	65.58	14	65.96	67.30	-1	9,313	-0.01%
2019/07/08	213	64.30	218	64.39	64.60	-5	9,122	-0.05%	大買/大賣/
2019/07/05	4	59.65	4	59.98	60.30	0	9,034	0.00%
2019/07/04	12	59.83	10	60.00	59.00	2	9,140	0.02%
2019/07/03	4	58.83	21	58.55	58.80	-17	9,129	-0.19%
2019/07/02	2	59.45	3	59.43	59.20	-1	9,223	-0.01%
2019/07/01	33	59.66	12	59.56	59.70	21	9,365	0.22%
2019/06/28	7	58.10	6	58.12	58.30	1	9,345	0.01%
2019/06/27	9	58.91	14	58.16	58.00	-5	9,301	-0.05%
2019/06/26	16	56.61	18	57.02	57.20	-2	9,081	-0.02%
2019/06/25	3	55.80	1	55.70	54.90	2	8,951	0.02%
2019/06/24	6	55.17	5	55.18	56.30	1	8,955	0.01%
2019/06/21	3	56.43	1	56.50	55.70	2	8,942	0.02%
2019/06/20	23	55.51	20	55.51	56.80	3	8,911	0.03%
2019/06/19	7	52.56	18	53.00	53.80	-11	8,762	-0.13%
2019/06/18	9	49.68	7	49.42	49.30	2	8,615	0.02%
2019/06/17	58	50.36	58	50.44	49.65	0	8,725	0.00%
2019/06/14	8	53.01	15	52.29	51.60	-7	8,769	-0.08%
2019/06/13	2	53.70	0	0.00	53.10	2	8,808	0.02%
2019/06/12	5	53.14	11	53.31	53.40	-6	8,970	-0.07%
2019/06/11	20	54.26	6	54.00	53.60	14	9,015	0.16%
2019/06/10	5	53.78	8	53.75	53.90	-3	9,036	-0.03%
2019/06/06	54	51.71	47	51.71	52.30	7	9,038	0.08%
2019/06/05	10	52.61	11	52.03	51.80	-1	9,100	-0.01%
2019/06/04	1	53.10	1	52.00	51.70	0	9,118	0.00%
2019/06/03	6	52.05	3	52.07	52.90	3	9,219	0.03%
2019/05/31	19	53.34	17	53.28	52.80	2	9,367	0.02%
2019/05/30	12	51.88	18	52.47	53.40	-6	9,524	-0.06%
2019/05/29	27	52.03	23	51.93	51.60	4	9,880	0.04%
2019/05/28	12	54.73	13	54.81	54.70	-1	9,896	-0.01%
2019/05/27	30	55.15	27	55.36	54.50	3	10,205	0.03%
2019/05/24	25	57.50	19	57.76	56.90	6	10,194	0.06%
2019/05/23	4	57.28	7	57.59	57.30	-3	10,341	-0.03%
2019/05/22	9	58.68	11	58.26	57.30	-2	10,728	-0.02%
2019/05/21	2	57.75	8	57.10	59.00	-6	10,746	-0.06%
2019/05/20	17	56.28	16	56.56	56.10	1	10,807	0.01%
2019/05/17	40	59.32	35	58.59	57.80	5	10,813	0.05%
2019/05/16	18	59.66	12	59.46	58.20	6	10,805	0.06%
2019/05/15	6	57.98	4	58.75	59.00	2	10,961	0.02%
2019/05/14	9	56.91	9	56.94	57.60	0	11,067	0.00%
2019/05/13	55	56.00	55	55.80	55.30	0	11,229	0.00%
2019/05/10	4	57.33	10	58.55	57.20	-6	11,531	-0.05%
2019/05/09	18	59.27	24	58.66	58.10	-6	11,897	-0.05%
2019/05/08	19	59.34	48	60.29	60.50	-29	12,040	-0.24%
2019/05/07	34	60.60	36	60.83	60.30	-2	12,176	-0.02%
2019/05/06	6	59.30	57	58.69	58.40	-51	12,489	-0.41%
2019/05/03	10	60.99	3	61.37	61.70	7	13,191	0.05%
2019/05/02	21	60.74	20	61.03	61.00	1	13,595	0.01%
2019/04/30	10	58.34	5	58.36	58.30	5	14,103	0.04%
2019/04/29	24	57.74	5	57.56	57.60	19	14,579	0.13%
2019/04/26	10	58.00	16	57.66	57.30	-6	14,566	-0.04%
2019/04/25	16	58.07	3	59.50	59.10	13	14,486	0.09%
2019/04/24	10	58.95	47	59.25	58.20	-37	14,376	-0.26%
2019/04/23	59	60.66	52	60.71	60.50	7	14,191	0.05%
2019/04/22	23	60.68	40	61.31	63.20	-17	13,925	-0.12%
2019/04/19	31	59.86	44	60.06	60.70	-13	13,710	-0.09%
2019/04/18	74	57.26	22	57.65	58.20	52	13,489	0.39%
2019/04/17	26	57.26	3	56.93	56.10	23	13,274	0.17%
2019/04/16	65	56.62	32	56.91	57.20	33	13,224	0.25%
2019/04/15	16	54.11	13	55.23	55.90	3	13,015	0.02%
2019/04/12	3	52.43	14	52.63	52.40	-11	12,947	-0.08%
2019/04/11	148	55.50	151	55.47	52.30	-3	12,954	-0.02%	大買/大賣/
2019/04/10	120	53.42	119	53.45	53.70	1	12,825	0.01%	大買/大賣/
2019/04/09	4	52.33	4	52.13	51.50	0	12,732	0.00%
2019/04/08	0	0.00	6	52.22	52.00	-6	12,803	-0.05%
2019/04/03	4	52.70	7	52.54	51.60	-3	12,808	-0.02%
2019/04/02	8	51.53	16	51.59	51.60	-8	12,697	-0.06%
2019/04/01	0	0.00	1	50.60	50.30	-1	12,639	-0.01%
2019/03/29	1	49.90	13	49.68	49.95	-12	12,660	-0.09%
2019/03/28	7	49.33	4	49.38	49.15	3	13,128	0.02%
2019/03/27	3	49.70	8	49.79	49.80	-5	13,191	-0.04%
2019/03/26	2	50.80	2	50.10	50.10	0	13,266	0.00%
2019/03/25	12	50.21	11	50.02	49.95	1	13,319	0.01%
2019/03/22	1	51.20	3	51.33	51.60	-2	13,402	-0.01%
2019/03/21	12	51.87	1	52.40	52.40	11	13,469	0.08%
2019/03/20	12	51.43	21	51.67	52.20	-9	13,595	-0.07%
2019/03/19	8	50.91	14.2	51.02	49.95	-6.2	13,462	-0.05%
2019/03/18	1	48.90	6	49.59	49.80	-5	13,260	-0.04%
2019/03/15	15	48.94	19	49.03	49.00	-4	13,210	-0.03%
2019/03/14	7	50.39	2	50.65	49.70	5	13,078	0.04%
2019/03/13	4	49.74	10	50.21	50.30	-6	13,182	-0.05%
2019/03/12	3	50.37	3	49.80	49.55	0	13,176	0.00%
2019/03/11	14	50.76	3	50.40	49.35	11	13,420	0.08%
2019/03/08	6	49.63	2	50.45	50.60	4	13,452	0.03%
2019/03/07	5	51.08	5	50.58	50.50	0	13,434	0.00%
2019/03/06	24	53.19	12	53.67	51.50	12	13,415	0.09%
2019/03/05	11	53.57	9	53.97	54.20	2	13,257	0.02%
2019/03/04	49	52.68	67	53.71	55.50	-18	13,312	-0.14%
2019/02/27	62	50.56	57	50.59	51.40	5	12,885	0.04%
2019/02/26	55	51.59	42.1	51.95	51.40	12.9	12,737	0.10%
2019/02/25	4	49.33	5	49.38	49.60	-1	12,345	-0.01%
2019/02/22	11	49.27	9	48.91	48.60	2	12,298	0.02%
2019/02/21	103	51.23	107.2	51.26	50.60	-4.2	12,262	-0.03%	大買/大賣/
2019/02/20	17	49.17	18	49.03	49.00	-1	12,080	-0.01%
2019/02/19	8	49.44	11	49.49	49.20	-3	12,027	-0.02%
2019/02/18	7	49.18	2	50.20	48.65	5	11,934	0.04%
2019/02/15	6	49.62	9	49.26	48.90	-3	11,918	-0.03%
2019/02/14	23	50.69	20	50.53	49.05	3	11,862	0.03%
2019/02/13	29	49.72	30	49.77	49.80	-1	11,648	-0.01%
2019/02/12	16	50.30	13	50.05	49.70	3	11,521	0.03%
2019/02/11	15	49.32	22	49.68	50.60	-7	11,339	-0.06%
2019/01/30	25	45.06	23	45.65	46.00	2	11,067	0.02%
2019/01/29	9	43.08	12	42.92	43.05	-3	10,767	-0.03%
2019/01/28	10	44.18	10	44.12	43.70	0	10,638	0.00%
2019/01/25	14	44.23	12	44.12	43.30	2	10,669	0.02%
2019/01/24	252	45.57	277	45.77	44.30	-25	10,534	-0.24%	大買/大賣/
2019/01/23	24	42.89	30	42.88	44.65	-6	9,951	-0.06%
2019/01/22	455	41.64	446	41.70	42.35	9	9,846	0.09%	大買/大賣/
2019/01/21	68	40.03	81	40.12	41.35	-13	9,429	-0.14%
2019/01/18	1	37.65	2	37.33	37.60	-1	9,279	-0.01%
2019/01/17	3	36.48	3	36.52	36.50	0	9,559	0.00%
2019/01/16	1	37.40	1	37.65	37.10	0	9,849	0.00%
2019/01/15	1	36.70	1	37.05	36.90	0	10,197	0.00%
2019/01/10	1	36.55	0.1	36.65	36.45	0.9	10,893	0.01%
2019/01/09	4	37.20	5	37.36	37.00	-1	11,005	-0.01%
2019/01/08	3	37.95	2	37.70	37.95	1	11,048	0.01%
2019/01/07	1	38.55	0	0.00	39.00	1	11,267	0.01%
2019/01/04	22	37.58	21	37.48	37.50	1	11,269	0.01%
2019/01/03	3	38.77	2	38.68	38.60	1	11,357	0.01%
2019/01/02	83	40.03	82	39.96	38.00	1	11,452	0.01%
2018/12/28	6	39.03	5.2	39.03	38.90	0.8	11,477	0.01%
2018/12/27	3	38.40	4	38.60	38.40	-1	11,562	-0.01%
2018/12/26	3	37.50	8	38.31	37.35	-5	11,528	-0.04%
2018/12/25	12	38.33	3	37.68	38.75	9	11,555	0.08%
2018/12/24	3	37.97	4	38.09	38.60	-1	11,840	-0.01%
2018/12/22	35	36.71	35	36.73	37.00	0	11,913	0.00%
2018/12/21	86	38.04	88	38.22	37.60	-2	12,033	-0.02%
2018/12/20	1	37.35	1	37.95	37.90	0	11,750	0.00%
2018/12/19	9	37.32	11	37.38	38.00	-2	12,407	-0.02%
2018/12/17	24	38.75	23	38.90	37.30	1	12,754	0.01%
2018/12/14	6	38.01	7	38.11	38.00	-1	12,727	-0.01%
2018/12/13	12	38.16	15	38.27	37.15	-3	12,739	-0.02%
2018/12/12	10	36.50	1	36.90	36.10	9	12,723	0.07%
2018/12/11	1	35.70	1	35.70	35.70	0	13,076	0.00%
2018/12/10	3	35.20	4	35.01	35.00	-1	13,446	-0.01%
2018/12/07	3	35.13	2.3	34.87	35.05	0.7	13,978	0.01%
2018/12/06	9	34.62	4	34.29	34.05	5	14,042	0.04%
2018/12/05	12	37.72	11	37.73	37.50	1	14,081	0.01%
2018/12/04	244	39.45	240	39.28	38.50	4	14,113	0.03%	大買/大賣/
2018/12/03	0	0.00	24	37.40	38.00	-24	13,929	-0.17%
2018/11/30	22	36.58	0	0.00	36.30	22	13,977	0.16%
2018/11/29	4	37.56	4	37.39	36.25	0	14,135	0.00%
2018/11/28	2	36.40	4	36.60	36.60	-2	14,249	-0.01%
2018/11/27	11	36.96	21	37.04	36.55	-10	14,571	-0.07%
2018/11/26	1	36.60	0	0.00	36.55	1	14,798	0.01%
2018/11/23	2	35.78	1	36.40	35.70	1	14,888	0.01%
2018/11/22	14	36.37	4	36.38	35.95	10	14,912	0.07%
2018/11/21	1	36.80	1	36.50	36.45	0	14,938	0.00%
2018/11/20	13	36.70	16	36.93	36.50	-3	14,941	-0.02%
2018/11/19	43	36.37	52	36.53	37.80	-9	14,780	-0.06%
2018/11/16	3	34.63	3	34.70	34.80	0	14,501	0.00%
2018/11/15	6	34.08	1	34.00	34.30	5	14,406	0.03%
2018/11/14	3	34.27	0	0.00	34.00	3	14,326	0.02%
2018/11/13	7	32.82	14	32.98	35.05	-7	14,212	-0.05%
2018/11/12	13	34.13	11	34.08	34.10	2	14,102	0.01%
2018/11/09	4	34.34	5	34.83	35.50	-1	14,002	-0.01%
2018/11/08	7	36.84	11	36.64	34.80	-4	13,889	-0.03%
2018/11/07	13	36.29	11	36.21	36.65	2	13,747	0.01%
2018/11/06	4	35.70	4	35.83	35.05	0	13,662	0.00%
2018/11/05	5	36.27	12	36.68	36.60	-7	13,506	-0.05%
2018/11/02	47	35.86	47	36.07	36.30	0	13,376	0.00%
2018/11/01	16	35.78	18	35.74	36.30	-2	13,143	-0.02%
2018/10/31	36	33.37	44	33.20	33.75	-8	12,878	-0.06%
2018/10/30	271	29.51	272	29.37	30.70	-1	12,651	-0.01%	大買/大賣/
2018/10/29	216	31.94	218	32.08	31.35	-2	12,228	-0.02%	大買/大賣/
2018/10/26	253	34.49	252	34.67	33.20	1	11,840	0.01%	大買/大賣/
2018/10/25	75	36.33	70	36.56	35.50	5	11,427	0.04%
2018/10/24	46	38.98	38	38.98	39.40	8	11,058	0.07%
2018/10/23	41	38.16	34	38.18	38.00	7	10,736	0.07%
2018/10/22	28	37.81	53	37.42	37.75	-25	10,320	-0.24%
2018/10/19	17	35.37	12	35.47	35.50	5	9,808	0.05%
2018/10/18	66	36.35	66	36.37	36.40	0	9,661	0.00%
2018/10/17	12	35.81	11	35.86	35.55	1	9,509	0.01%
2018/10/16	14	34.13	13	34.22	34.90	1	9,299	0.01%
2018/10/15	28	35.03	31	35.27	33.75	-3	9,145	-0.03%
2018/10/12	0	0.00	9	33.33	34.65	-9	8,841	-0.10%
2018/10/11	5	31.64	3	31.68	31.50	2	8,767	0.02%
2018/10/09	8	33.94	2	34.48	34.00	6	8,557	0.07%
2018/10/08	22	35.02	11	35.62	33.85	11	8,362	0.13%
2018/10/05	16	36.09	11	35.29	37.10	5	8,143	0.06%
2018/10/04	7	37.16	7	37.51	37.05	0	7,948	0.00%
2018/10/03	6	37.18	13	37.06	37.00	-7	7,846	-0.09%
2018/10/02	341	39.84	348	38.20	37.75	-7	7,676	-0.09%	大買/大賣/
2018/10/01	14	39.27	22	38.94	39.00	-8	7,309	-0.11%
2018/09/28	118	39.86	123	39.82	39.95	-5	7,163	-0.07%	大買/大賣/
2018/09/27	11	39.73	11	40.20	39.55	0	6,973	0.00%
2018/09/26	167	39.61	223	39.37	39.90	-56	6,725	-0.83%	大買/大賣/
2018/09/25	39	37.64	36	37.94	39.20	3	5,973	0.05%
2018/09/21	70	35.66	15	35.65	35.65	55	5,648	0.97%
2018/09/20	11	34.55	13	34.12	34.00	-2	5,402	-0.04%
2018/09/19	13	33.54	29	34.00	33.95	-16	5,267	-0.30%
2018/09/18	7	33.44	10	33.40	33.45	-3	5,121	-0.06%
2018/09/17	111	36.31	110	36.04	34.80	1	4,920	0.02%	大買/大賣/
2018/09/14	44	34.98	39	34.65	36.50	5	4,534	0.11%
2018/09/13	118	35.57	119	35.51	33.60	-1	4,113	-0.02%	大買/大賣/
2018/09/12	22	34.15	30	34.27	34.90	-8	3,537	-0.23%
2018/09/11	215	35.06	215	35.01	34.40	0	3,414	0.00%	大買/大賣/
2018/09/10	7	34.11	6	34.28	34.45	1	3,180	0.03%
2018/09/07	7	34.63	12	34.50	33.95	-5	3,074	-0.16%
2018/09/06	10	34.18	37	33.54	35.25	-27	2,918	-0.93%
2018/09/05	12	34.15	14	34.30	34.35	-2	2,726	-0.07%
2018/09/04	22	34.26	22	34.00	34.30	0	2,514	0.00%
2018/09/03	26	33.87	24.5	33.74	34.60	1.5	2,271	0.07%
2018/08/31	64	32.15	44	32.46	33.00	20	1,890	1.06%
2018/08/30	11	30.14	13	30.01	30.75	-2	1,418	-0.14%
2018/08/28	0	0.00	3	28.15	28.30	-3	1,363	-0.22%
2018/08/27	0	0.00	4	27.20	27.75	-4	1,314	-0.30%
2018/08/07	2	26.75	0	0.00	26.75	2	1,367	0.15%
2018/07/25	0	0.00	2	26.00	26.00	-2	1,255	-0.16%
2018/07/20	2	26.15	0	0.00	26.00	2	1,237	0.16%
2018/06/28	0	0.00	1	27.05	27.10	-1	1,219	-0.08%
2018/06/27	0	0.00	1	27.30	27.00	-1	1,211	-0.08%
2018/06/25	1	27.60	0	0.00	27.70	1	1,192	0.08%
2018/06/21	0	0.00	2	26.75	26.80	-2	1,160	-0.17%
2018/06/19	0	0.00	1	27.05	27.05	-1	1,155	-0.09%
2018/06/15	1	27.50	0	0.00	27.40	1	1,154	0.09%
2018/06/14	0	0.00	3	27.85	27.85	-3	1,127	-0.27%
2018/06/13	5	27.75	0	0.00	27.70	5	1,111	0.45%
2018/06/11	1	27.55	5	27.50	27.25	-4	1,078	-0.37%
2018/06/07	0	0.00	3	27.70	27.50	-3	1,053	-0.28%
2018/06/06	0	0.00	7	28.00	27.95	-7	1,009	-0.69%
2018/06/05	15	28.25	1	28.05	27.95	14	979	1.43%
2018/06/04	0	0.00	3	27.20	27.20	-3	825	-0.36%
2018/05/28	0	0.00	3	25.85	25.90	-3	643	-0.47%
2018/05/24	0	0.00	7	25.60	25.55	-7	662	-1.06%
2018/05/22	0	0.00	12	26.26	26.10	-12	634	-1.89%
2018/05/21	0	0.00	4	26.50	26.50	-4	622	-0.64%
2018/05/18	34	27.25	6	27.13	27.00	28	610	4.59%
2018/05/17	3	25.20	0	0.00	25.85	3	548	0.55%
2018/05/03	1	26.10	0	0.00	25.80	1	639	0.16%
2018/04/23	2	26.50	0	0.00	26.00	2	758	0.26%
2018/04/20	1	26.85	0	0.00	26.80	1	801	0.12%
2018/04/10	4	26.95	0	0.00	26.95	4	969	0.41%
2018/03/29	3	27.93	0	0.00	27.90	3	1,101	0.27%
2018/03/09	1	29.00	0	0.00	29.00	1	1,870	0.05%
2018/02/26	0	0.00	2	30.25	30.30	-2	2,485	-0.08%
2018/02/06	2	27.05	0	0.00	27.55	2	2,646	0.08%
2018/01/26	1	30.85	2	31.10	30.85	-1	2,804	-0.04%
2018/01/25	2	31.80	1	31.90	31.45	1	2,824	0.04%
2018/01/23	1	30.85	2	30.93	31.05	-1	2,883	-0.03%
2018/01/22	4	31.20	1	30.90	30.80	3	2,935	0.10%
2018/01/19	0	0.00	13	32.07	32.05	-13	2,905	-0.45%
2018/01/18	1.8	32.71	1	32.65	32.60	0.8	2,897	0.03%
2018/01/17	9	33.01	3	32.97	32.65	6	2,898	0.21%
2018/01/16	9	33.01	11	33.30	33.75	-2	2,864	-0.07%
2018/01/15	2	32.08	1	31.90	32.10	1	2,844	0.04%
2018/01/12	1	32.25	1	32.10	32.05	0	2,862	0.00%
2018/01/11	2	32.00	0	0.00	32.10	2	2,848	0.07%
2018/01/10	3	32.33	1	32.00	32.00	2	2,844	0.07%
2018/01/09	9	32.64	3	32.40	32.35	6	2,833	0.21%
2018/01/08	1	32.45	1	32.60	32.00	0	2,809	0.00%
2018/01/05	3	34.27	1	34.50	34.40	2	2,745	0.07%
2018/01/02	0	0.00	3	34.80	34.40	-3	2,685	-0.11%