宏捷科 (8086)-第一金-台中券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:13:35(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

宏捷科 (8086)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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	1	130.00	2	131.50	132.50	-1	4,640	-0.02%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	0	0.00	6	136.67	129.00	-6	6,025	-0.10%
2024/05/09	6	136.50	0	0.00	136.00	6	6,017	0.10%
2024/05/08	1	139.00	2	140.50	141.00	-1	6,125	-0.02%
2024/05/07	2	137.75	5	139.00	138.00	-3	6,160	-0.05%
2024/05/06	2	138.50	0.1	139.00	137.50	1.9	6,159	0.03%
2024/05/03	1	139.00	2.1	140.71	139.00	-1.1	6,128	-0.02%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	2	139.25	2	141.25	138.00	0	6,128	0.00%
2024/04/29	1.2	137.42	1	135.00	137.00	0.2	6,095	0.00%
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/17	0	0.00	1.1	136.43	137.00	-1.1	6,273	-0.02%
2024/04/16	1	133.00	0	0.00	132.00	1	6,267	0.02%
2024/04/15	0	0.00	0.3	136.50	137.00	-0.3	6,267	0.00%
2024/04/12	1	139.50	0	0.00	139.50	1	6,300	0.02%
2024/04/10	0	0.00	0	145.00	145.50	0	6,613	0.00%
2024/04/09	0	0.00	0.2	146.00	145.50	-0.2	6,700	0.00%
2024/04/08	9	150.11	5.2	147.18	146.00	3.9	6,701	0.06%
2024/04/03	1	150.50	1.2	151.63	153.00	-0.2	6,653	0.00%
2024/04/02	5	146.50	5	148.50	150.00	0	6,505	0.00%
2024/04/01	0	0.00	1	149.00	146.00	-1	6,500	-0.02%
2024/03/29	0.1	145.00	0.2	144.00	144.00	-0.2	6,539	0.00%
2024/03/28	1	143.51	0	0.00	143.00	1	6,631	0.02%
2024/03/25	0	0.00	2	155.25	154.00	-2	6,721	-0.03%
2024/03/22	1	150.00	1.3	149.66	152.00	-0.3	6,761	0.00%
2024/03/21	5.3	148.46	5	147.00	146.50	0.3	6,791	0.00%
2024/03/20	1	148.00	1	156.00	148.00	0	6,725	0.00%
2024/03/19	18	158.78	18	159.97	158.00	0	6,646	0.00%
2024/03/18	0	0.00	2	156.75	158.00	-2	6,507	-0.03%
2024/03/15	2	154.50	2.1	152.71	153.50	-0.1	6,533	0.00%
2024/03/13	1	151.00	0	0.00	153.50	1	6,499	0.02%
2024/03/12	1	155.50	1	158.50	157.50	0	6,554	0.00%
2024/03/11	1	156.00	2.1	154.77	154.50	-1.1	6,616	-0.02%
2024/03/08	2	152.50	2	147.25	148.00	0	6,843	0.00%
2024/03/07	2	163.75	6.1	161.06	155.50	-4.1	6,863	-0.06%
2024/03/06	2	154.00	5	155.30	156.50	-3	6,810	-0.04%
2024/03/05	10.1	158.21	2	156.51	153.00	8.1	7,132	0.11%
2024/03/04	2	150.25	11	150.45	149.50	-9	6,935	-0.13%
2024/03/01	19	148.08	10	148.00	149.00	9	7,028	0.13%
2024/02/26	6.5	138.85	7.1	139.64	141.50	-0.6	7,726	-0.01%
2024/02/23	5.5	142.10	5	145.00	142.00	0.5	7,717	0.01%
2024/02/22	3	147.50	5	147.00	145.50	-2	7,700	-0.03%
2024/02/21	4	150.98	11.6	150.10	147.50	-7.6	7,663	-0.10%
2024/02/20	23	146.72	34	146.15	143.50	-11	7,390	-0.15%
2024/02/19	17.1	145.59	6	145.50	146.00	11.1	7,152	0.16%
2024/02/16	0	0.00	6	132.00	133.00	-6	6,911	-0.09%
2024/02/05	6	129.25	3	127.17	127.50	3	6,912	0.04%
2024/02/02	2	127.00	0	0.00	123.00	2	7,017	0.03%
2024/01/31	6	124.42	10	123.75	124.00	-4	7,284	-0.05%
2024/01/30	5.1	120.94	3	119.00	121.00	2.1	7,457	0.03%
2024/01/26	0.1	117.00	0	0.00	117.00	0.1	7,741	0.00%
2024/01/24	0.1	118.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/23	1	118.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0.1	119.00	0	0.00	118.50	0.1	8,375	0.00%
2024/01/16	0.3	116.83	0	0.00	116.50	0.3	8,224	0.00%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/04	2.2	122.75	1	117.50	118.50	1.2	7,944	0.02%
2024/01/03	2	122.25	1	120.00	120.00	1	7,701	0.01%
2023/12/28	0	0.00	1	129.00	128.00	-1	7,880	-0.01%
2023/12/26	0	0.00	3	128.50	130.00	-3	7,810	-0.04%
2023/12/25	3	128.00	5	125.00	129.50	-2	7,736	-0.03%
2023/12/22	5	123.00	0	0.00	123.50	5	7,629	0.07%
2023/12/20	2	121.75	1	121.50	122.00	1	7,532	0.01%
2023/12/19	1	122.50	1	127.00	122.50	0	7,433	0.00%
2023/12/18	2	130.00	2	129.50	129.50	0	7,350	0.00%
2023/12/14	1	135.00	1	136.50	134.00	0	7,408	0.00%
2023/12/13	2	137.00	2	136.00	136.00	0	7,405	0.00%
2023/12/12	1	140.00	1	138.00	138.00	0	7,399	0.00%
2023/12/11	0	0.00	1	142.00	140.50	-1	7,360	-0.01%
2023/12/08	5	140.20	5	141.00	139.00	0	7,394	0.00%
2023/12/07	7	140.00	7	142.14	137.50	0	7,512	0.00%
2023/12/06	6	141.33	4.5	140.96	142.00	1.5	7,637	0.02%
2023/12/05	5	139.20	6	139.25	139.00	-1	7,538	-0.01%
2023/12/04	14	141.14	14	139.04	139.50	0	7,401	0.00%
2023/12/01	34.5	138.84	31	136.79	137.50	3.5	7,428	0.05%
2023/11/30	9	138.61	12	137.42	139.00	-3	7,508	-0.04%
2023/11/29	8	130.25	4	127.75	130.50	4	7,336	0.05%
2023/11/28	0	0.00	0	126.00	127.50	0	7,309	0.00%
2023/11/27	7	137.57	10.5	141.21	125.50	-3.5	7,161	-0.05%
2023/11/24	1	139.00	4.1	134.12	139.00	-3.1	6,737	-0.05%
2023/11/22	0	0.00	1	122.50	122.50	-1	6,286	-0.02%
2023/11/21	2	123.00	0	0.00	124.00	2	6,247	0.03%
2023/11/20	2	124.50	0	0.00	123.00	2	6,208	0.03%
2023/11/17	0.5	127.50	0	0.00	127.00	0.5	6,142	0.01%
2023/11/16	0.5	127.00	0	0.00	129.50	0.5	6,124	0.01%
2023/11/15	1	129.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	1	131.50	2.5	129.55	131.00	-1.5	6,020	-0.02%
2023/11/13	0	0.00	2.5	129.78	131.00	-2.5	5,958	-0.04%
2023/11/10	5	130.70	10	130.25	132.00	-5	5,855	-0.09%
2023/11/09	5	127.70	4.2	126.69	129.50	0.8	5,621	0.01%
2023/11/08	1	120.00	0	0.00	123.00	1	5,388	0.02%
2023/11/07	1.1	122.45	2.7	121.85	120.00	-1.6	5,235	-0.03%
2023/11/06	2	115.75	0	0.00	116.50	2	4,945	0.04%
2023/11/03	1.5	113.83	4	114.50	112.00	-2.5	4,829	-0.05%
2023/11/02	6	112.50	2	111.00	112.00	4	4,675	0.09%
2023/11/01	4.4	113.00	5	114.00	112.50	-0.6	4,719	-0.01%
2023/10/31	0	0.00	3	106.83	112.50	-3	4,614	-0.07%
2023/10/30	2	103.00	2	102.50	102.50	0	4,409	0.00%
2023/10/27	0	0.00	1	96.50	95.80	-1	4,291	-0.02%
2023/10/25	1	100.00	1	100.00	99.80	0	4,325	0.00%
2023/10/19	1	102.00	0	0.00	101.50	1	4,417	0.02%
2023/10/04	7	111.93	4.1	111.72	109.00	2.9	4,741	0.06%
2023/09/28	0.1	108.50	0	0.00	107.50	0.1	4,924	0.00%
2023/09/25	0.1	112.00	1	112.00	111.00	-0.9	5,119	-0.02%
2023/09/22	1.2	111.88	0	0.00	111.50	1.2	5,146	0.02%
2023/09/21	0.1	109.50	0	0.00	110.50	0.1	5,139	0.00%
2023/09/20	1	111.50	0	0.00	112.50	1	5,107	0.02%
2023/09/19	0	0.00	1	115.00	113.50	-1	5,073	-0.02%
2023/09/18	1	120.00	2	120.22	119.00	-1	4,963	-0.02%
2023/09/15	0	0.00	1	117.50	117.00	-1	4,928	-0.02%
2023/09/14	1	120.00	1	118.50	118.00	0	4,887	0.00%
2023/09/13	6	117.83	6	118.67	118.00	0	4,824	0.00%
2023/09/12	1	122.00	6	117.92	120.50	-5	4,754	-0.11%
2023/09/11	7	118.93	7	120.64	117.50	0	4,616	0.00%
2023/09/08	4	114.13	2	115.00	116.50	2	4,370	0.05%
2023/09/07	7	116.43	11	115.55	115.00	-4	4,311	-0.09%
2023/09/06	6	113.17	6	113.75	114.00	0	4,118	0.00%
2023/09/05	4	111.63	2	110.50	112.00	2	3,955	0.05%
2023/09/04	7.2	105.17	8.2	107.68	110.00	-1	3,740	-0.03%
2023/09/01	0.3	99.83	2.2	99.99	100.00	-1.9	3,578	-0.05%
2023/08/31	1.2	97.20	0	0.00	97.00	1.2	3,519	0.03%
2023/08/30	4	97.70	1	97.50	97.70	3	3,555	0.08%
2023/08/28	0	0.00	1	94.00	90.60	-1	3,558	-0.03%
2023/08/24	1	94.30	1	94.30	94.40	0	3,576	0.00%
2023/08/23	1	91.50	3	94.30	94.60	-2	3,561	-0.06%
2023/08/22	1	89.10	3	89.53	90.40	-2	3,524	-0.06%
2023/08/21	2	87.50	1	88.00	87.50	1	3,506	0.03%
2023/08/18	2	89.00	1	89.40	87.50	1	3,505	0.03%
2023/08/17	1	89.90	0	0.00	89.90	1	3,515	0.03%
2023/08/16	1	89.30	0.4	88.30	88.90	0.6	3,512	0.02%
2023/08/14	2	90.20	0	0.00	89.50	2	3,488	0.06%
2023/08/11	0	0.00	2	94.90	91.80	-2	3,487	-0.06%
2023/08/09	0	0.00	2	98.25	94.90	-2	3,499	-0.06%
2023/08/07	20.1	100.42	20	100.00	100.00	0.1	3,397	0.00%
2023/08/04	2	97.95	2	99.45	99.50	0	3,254	0.00%
2023/08/01	0.1	92.34	0	0.00	92.50	0.1	3,084	0.00%
2023/07/28	2.1	91.23	3	93.03	91.60	-0.9	3,081	-0.03%
2023/07/26	0.2	94.05	1.3	94.15	90.00	-1.1	3,101	-0.03%
2023/07/25	0.3	95.90	0	0.00	95.50	0.3	3,086	0.01%
2023/07/24	1	98.40	1	99.00	95.90	0	3,095	0.00%
2023/07/21	3.1	97.74	2	97.80	97.50	1.1	3,030	0.03%
2023/07/20	2	100.25	2	100.25	100.00	0	3,024	0.00%
2023/07/18	1	97.94	0	0.00	96.50	1	2,905	0.04%
2023/07/17	1	98.92	0.2	96.84	96.60	0.8	2,913	0.03%
2023/07/13	0.1	98.00	1	97.60	97.60	-0.9	2,963	-0.03%
2023/07/12	0.3	100.14	0	0.00	99.20	0.3	2,963	0.01%
2023/07/11	0.1	102.50	0	0.00	103.00	0.1	2,923	0.00%
2023/07/10	1	99.00	1	100.50	99.90	0	2,853	0.00%
2023/07/07	0.1	97.00	0	99.20	96.40	0.1	2,797	0.00%
2023/07/06	1	101.50	6	99.73	101.00	-5	2,753	-0.18%
2023/07/05	3	96.37	2	95.65	93.90	1	2,569	0.04%
2023/07/04	0	0.00	0.1	92.50	92.20	-0.1	2,486	0.00%
2023/07/03	1	89.50	1	89.30	91.30	0	2,511	0.00%
2023/06/27	2.2	87.28	1	88.10	86.00	1.2	3,058	0.04%
2023/06/21	0.1	87.70	0	0.00	87.10	0.1	3,190	0.00%
2023/06/15	0.2	92.00	0	0.00	92.00	0.2	3,176	0.01%
2023/06/14	1	88.90	0	0.00	88.60	1	3,176	0.03%
2023/06/13	1	90.40	0	0.00	90.70	1	3,171	0.03%
2023/06/08	0	0.00	0.2	90.40	90.10	-0.2	3,136	-0.01%
2023/06/07	0	0.00	2	94.55	93.20	-2	3,092	-0.06%
2023/06/05	0	0.00	1	89.70	90.00	-1	2,919	-0.03%
2023/06/02	2	88.50	0	0.00	88.10	2	2,829	0.07%
2023/06/01	1	84.70	0	0.00	84.10	1	2,751	0.04%
2023/05/31	5	84.16	5	83.60	82.90	0	2,754	0.00%
2023/05/26	0	0.00	4	80.03	81.30	-4	2,705	-0.15%
2023/05/23	0.2	82.20	1	81.80	81.00	-0.8	2,793	-0.03%
2023/05/16	0	77.80	0	0.00	77.20	0	2,814	0.00%
2023/05/12	0	0.00	2	79.40	79.30	-2	2,795	-0.07%
2023/05/11	3	78.70	1	78.80	78.70	2	2,804	0.07%
2023/05/10	1	78.00	0	0.00	80.40	1	2,821	0.04%
2023/05/09	2.2	78.64	0	0.00	78.80	2.2	2,816	0.08%
2023/05/05	1	81.20	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0	0.00	1	81.20	81.20	-1	2,828	-0.04%
2023/05/03	1	82.10	0	0.00	82.10	1	2,846	0.04%
2023/05/02	3	85.43	4.1	86.57	84.30	-1.1	2,862	-0.04%
2023/04/28	4.1	83.48	3	83.90	82.80	1.1	2,943	0.04%
2023/04/21	1	89.00	1	88.90	89.00	0	2,953	0.00%
2023/04/19	4	94.40	3	94.80	94.10	1	3,037	0.03%
2023/04/17	0	0.00	3	92.67	93.90	-3	3,010	-0.10%
2023/04/14	0	0.00	1	91.50	90.40	-1	2,968	-0.03%
2023/04/13	0	0.00	0	90.50	90.40	0	2,945	0.00%
2023/04/12	1	93.40	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	1	91.70	93.70	-1	2,871	-0.03%
2023/04/10	2	90.90	1	91.00	91.00	1	2,772	0.04%
2023/04/07	1	91.30	1	90.60	90.60	0	2,734	0.00%
2023/04/06	1	86.50	0	0.00	89.00	1	2,638	0.04%
2023/03/31	5	86.30	6	85.85	87.20	-1	2,585	-0.04%
2023/03/30	6	87.37	3	87.30	87.80	3	2,526	0.12%
2023/03/29	2	87.90	4.3	87.12	85.10	-2.3	2,387	-0.10%
2023/03/28	8	82.20	7	82.66	82.30	1	2,095	0.05%
2023/03/27	1	82.90	1	82.70	82.80	0	1,974	0.00%
2023/03/24	0.3	80.90	0	0.00	80.90	0.3	1,894	0.02%
2023/03/23	0	0.00	2	78.00	78.10	-2	1,841	-0.11%
2023/03/22	0	0.00	1	78.70	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	1	78.50	78.00	-1	1,844	-0.05%
2023/03/20	0	0.00	1	78.50	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	5	75.34	77.00	-5	1,844	-0.27%
2023/03/10	0	76.90	0	0.00	75.30	0	1,871	0.00%
2023/03/09	1	78.50	2	78.10	77.80	-1	1,897	-0.05%
2023/03/06	0	0.00	1	79.00	79.30	-1	1,982	-0.05%
2023/03/03	2	77.30	3	75.87	77.50	-1	2,067	-0.05%
2023/03/01	0	0.00	1	77.00	77.10	-1	2,428	-0.04%
2023/02/22	1	77.51	3	78.07	77.50	-2	2,422	-0.08%
2023/02/21	7	81.86	9	81.17	79.20	-2	2,423	-0.08%
2023/02/20	7	79.99	0	0.00	81.00	7	2,353	0.30%
2023/02/17	2	76.90	0	0.00	76.90	2	2,309	0.09%
2023/02/14	5	76.62	0	0.00	76.20	5	2,405	0.21%
2023/02/08	0	0.00	1	78.70	78.80	-1	2,417	-0.04%
2023/02/03	2	76.05	0	0.00	75.60	2	2,440	0.08%
2023/02/02	1.1	78.91	3	77.97	78.40	-1.9	2,458	-0.08%
2023/01/30	0	0.00	10	78.52	79.90	-10	2,435	-0.41%
2023/01/17	2	72.80	0	0.00	74.20	2	2,326	0.09%
2023/01/10	0	0.00	1	74.00	74.20	-1	2,221	-0.05%
2023/01/09	1	74.30	1	75.00	75.20	0	2,193	0.00%
2022/12/20	2	70.50	0	0.00	67.10	2	2,140	0.09%
2022/12/16	2	70.90	1	70.50	71.40	1	2,139	0.05%
2022/12/14	0	0.00	2	72.30	73.50	-2	2,131	-0.09%
2022/12/09	2	70.10	0	0.00	69.80	2	2,110	0.09%
2022/12/08	2	70.50	1	70.70	70.60	1	2,100	0.05%
2022/12/07	4	71.38	0	0.00	71.50	4	2,092	0.19%
2022/12/05	2	74.40	0	0.00	74.50	2	2,069	0.10%
2022/11/28	0	0.00	3	78.33	78.80	-3	1,970	-0.15%
2022/11/25	2	79.20	2	79.30	79.30	0	1,999	0.00%
2022/11/24	18	79.87	19	79.86	81.50	-1	2,007	-0.05%
2022/11/23	3	73.87	3	74.73	75.50	0	1,717	0.00%
2022/11/22	0	0.00	2	69.10	68.70	-2	1,617	-0.12%
2022/11/18	1	68.80	0	0.00	68.80	1	1,630	0.06%
2022/11/15	0	0.00	2	68.20	68.50	-2	1,755	-0.11%
2022/11/14	0	0.00	2	67.20	67.20	-2	1,735	-0.12%
2022/11/11	2	65.60	1	70.50	65.80	1	1,720	0.06%
2022/11/10	1	66.30	3	66.40	66.90	-2	1,656	-0.12%
2022/11/09	0	0.00	3	64.53	64.50	-3	1,622	-0.18%
2022/11/02	2	62.90	0	0.00	63.30	2	1,583	0.13%
2022/11/01	1	62.30	0	0.00	63.10	1	1,571	0.06%
2022/10/31	0	0.00	4	60.23	61.80	-4	1,530	-0.26%
2022/10/28	4	56.03	2	56.25	56.20	2	1,509	0.13%
2022/10/18	0	0.00	2	60.90	60.60	-2	1,485	-0.13%
2022/10/17	3	58.73	3	60.33	60.50	0	1,477	0.00%
2022/10/13	1	57.10	0	0.00	55.20	1	1,456	0.07%
2022/10/11	2	59.90	0	0.00	59.60	2	1,429	0.14%
2022/10/05	0	0.00	3	65.40	65.00	-3	1,425	-0.21%
2022/09/30	2	57.85	2	58.70	60.90	0	1,383	0.00%
2022/09/29	2	60.05	2	60.45	60.20	0	1,383	0.00%
2022/09/28	2	61.30	0	0.00	59.70	2	1,402	0.14%
2022/09/27	2	63.90	2	64.20	63.50	0	1,407	0.00%
2022/09/26	3	68.27	0	0.00	66.10	3	1,423	0.21%
2022/09/22	1	70.00	0	0.00	71.50	1	1,445	0.07%
2022/09/14	1	74.80	0	0.00	75.60	1	1,480	0.07%
2022/09/08	0	0.00	1	75.20	75.00	-1	1,543	-0.06%
2022/09/05	2	78.00	0	0.00	78.00	2	1,578	0.13%
2022/09/02	1	79.00	0	0.00	80.50	1	1,593	0.06%
2022/09/01	5	83.00	8	81.45	80.80	-3	1,578	-0.19%
2022/08/31	2	82.70	2	82.15	82.00	0	1,524	0.00%
2022/08/29	0	0.00	2	74.50	74.90	-2	1,447	-0.14%
2022/08/24	19	79.97	19	78.98	77.20	0	1,540	0.00%
2022/08/23	5.2	82.45	0	0.00	82.00	5.2	1,536	0.34%
2022/08/16	0	0.00	2	76.10	76.10	-2	1,520	-0.13%
2022/08/15	0.2	76.58	0	0.00	76.50	0.2	1,532	0.02%
2022/08/12	2	74.50	0	0.00	75.80	2	1,539	0.13%
2022/08/11	0	74.20	0	0.00	73.50	0	1,545	0.00%
2022/08/03	1	72.10	0	0.00	71.30	1	1,638	0.06%
2022/07/27	0	0.00	1	68.90	70.90	-1	1,751	-0.06%
2022/07/22	1	77.60	3.6	77.96	77.60	-2.6	1,727	-0.15%
2022/07/15	0.2	73.60	0	0.00	73.50	0.2	1,835	0.01%
2022/07/14	0.1	68.80	0	0.00	72.80	0.1	1,835	0.01%
2022/07/12	0.2	69.40	0	0.00	68.60	0.2	1,825	0.01%
2022/07/08	0.2	72.50	0	0.00	72.30	0.2	1,823	0.01%
2022/07/06	1	68.50	1	67.00	66.10	0	1,824	0.00%
2022/07/05	1	71.60	0	0.00	70.70	1	1,812	0.06%
2022/07/04	0	0.00	100	71.67	72.00	-100	1,807	-5.53%
2022/07/01	1	80.50	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	81.60	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	0.00	2	84.60	84.60	-2	1,799	-0.11%
2022/06/28	0	0.00	1	84.80	84.30	-1	1,797	-0.06%
2022/06/23	1	81.10	1	79.80	80.70	0	1,818	0.00%
2022/06/21	2	80.90	2	81.90	83.20	0	1,825	0.00%
2022/06/20	0	0.00	1	80.00	79.50	-1	1,819	-0.05%
2022/06/15	1	87.50	0	0.00	91.00	1	1,818	0.05%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/09	0	0.00	1	94.00	93.70	-1	1,920	-0.05%
2022/06/08	1	92.90	0	0.00	92.90	1	1,988	0.05%
2022/06/06	11	94.86	11	96.89	96.70	0	1,972	0.00%
2022/06/01	11	95.40	11	95.45	95.40	0	1,958	0.00%
2022/05/31	0	0.00	2	94.50	94.40	-2	1,934	-0.10%
2022/05/30	2	90.00	4	89.85	90.10	-2	1,943	-0.10%
2022/05/27	2	88.45	1	88.90	88.20	1	1,926	0.05%
2022/05/25	0	0.00	1	84.80	84.90	-1	1,933	-0.05%
2022/05/24	1	83.80	0	0.00	83.60	1	1,972	0.05%
2022/05/17	1	88.30	3	89.00	88.80	-2	1,971	-0.10%
2022/05/13	0	0.00	1	83.50	83.60	-1	1,979	-0.05%
2022/04/28	0	0.00	0.1	85.20	83.90	-0.1	2,166	0.00%
2022/04/26	0	90.80	0	0.00	89.80	0	2,145	0.00%
2022/04/19	0	0.00	1	92.20	91.40	-1	2,299	-0.04%
2022/04/18	1	91.50	0	0.00	91.50	1	2,333	0.04%
2022/04/15	1	96.40	0	0.00	94.40	1	2,345	0.04%
2022/04/13	0	98.00	0	0.00	98.00	0	2,452	0.00%
2022/04/12	1.1	97.86	0	0.00	97.60	1.1	2,501	0.04%
2022/04/11	1	95.90	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	1	97.50	97.60	-1	2,513	-0.04%
2022/04/07	3	95.43	0	0.00	95.70	3	2,509	0.12%
2022/04/01	0	99.30	0	0.00	98.80	0	2,510	0.00%
2022/03/31	1	101.00	1	101.00	100.50	0	2,508	0.00%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/25	0	102.00	0	0.00	103.00	0	2,609	0.00%
2022/03/23	0	0.00	0.1	102.50	101.50	-0.1	2,726	0.00%
2022/03/21	0	0.00	3	104.83	101.50	-3	2,741	-0.11%
2022/03/18	1	102.00	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	0.00	1	101.50	101.50	-1	2,748	-0.04%
2022/03/16	0	0.00	0.1	95.70	98.00	-0.1	2,722	0.00%
2022/03/14	100.1	97.38	1	98.20	97.70	99.1	2,684	3.69%
2022/03/11	6.1	98.31	1	99.10	98.20	5.1	2,642	0.19%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/08	5	101.50	0	0.00	99.60	5	2,604	0.19%
2022/03/07	1	100.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	0	0.00	10	105.50	106.00	-10	2,595	-0.39%
2022/03/03	2	109.00	0	111.00	110.00	2	2,628	0.08%
2022/03/01	0	0.00	2	104.50	106.50	-2	2,633	-0.08%
2022/02/25	6	101.83	7	101.36	101.50	-1	2,676	-0.04%
2022/02/24	1	101.00	0	0.00	101.00	1	2,723	0.04%
2022/02/23	0.1	108.50	0	0.00	108.00	0.1	2,710	0.00%
2022/02/22	1.1	104.09	1	104.00	104.50	0.1	2,759	0.00%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	2	112.00	1	111.00	111.50	1	2,913	0.03%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	1	108.99	1	108.50	108.50	0	2,902	0.00%
2022/02/11	1	113.00	0	0.00	113.50	1	2,876	0.03%
2022/02/09	1	112.00	1	114.50	114.50	0	2,845	0.00%
2022/02/07	0.1	113.00	2	113.25	115.00	-1.9	2,876	-0.07%
2022/01/25	2	118.50	0	0.00	116.50	2	2,991	0.07%
2022/01/24	2	116.50	0	0.00	118.50	2	3,051	0.07%
2022/01/21	2	117.50	0	0.00	117.00	2	3,215	0.06%
2022/01/19	2	120.50	0	0.00	119.50	2	3,567	0.06%
2022/01/18	0	0.00	1	122.00	122.00	-1	3,646	-0.03%
2022/01/13	2	120.25	0	0.00	119.50	2	3,747	0.05%
2022/01/12	0.1	121.00	0.5	122.80	119.00	-0.4	3,707	-0.01%
2022/01/11	0.1	127.00	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	0	0.00	0.1	130.00	130.50	-0.1	3,587	0.00%
2022/01/07	4	130.50	3	131.00	130.50	1	3,580	0.03%
2022/01/06	1	135.00	1	136.00	136.00	0	3,506	0.00%
2022/01/05	0.1	139.55	0	0.00	138.50	0.1	3,510	0.00%
2022/01/04	0.2	144.50	0	0.00	144.50	0.2	3,482	0.00%
2022/01/03	3	144.00	5	144.00	143.50	-2	3,523	-0.06%
2021/12/30	0	0.00	5	142.00	142.00	-5	3,549	-0.14%
2021/12/28	0.1	144.00	0	0.00	143.00	0.1	3,672	0.00%
2021/12/27	0.1	142.50	30	141.00	142.50	-29.9	3,682	-0.81%
2021/12/24	5	142.50	0	0.00	141.50	5	3,727	0.13%
2021/12/23	2	140.50	1	140.00	141.00	1	3,746	0.03%
2021/12/20	1	133.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	4	136.63	1	136.00	137.50	3	3,723	0.08%
2021/12/16	32	142.44	3	141.83	142.50	29	3,647	0.80%
2021/12/15	0	0.00	2	139.50	140.00	-2	3,687	-0.05%
2021/12/13	0	0.00	3	146.50	144.00	-3	3,887	-0.08%
2021/12/07	0	0.00	5	146.60	146.00	-5	4,097	-0.12%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	0	147.50	3	145.00	146.00	-3	4,183	-0.07%
2021/12/02	3	145.67	0	0.00	146.00	3	4,229	0.07%
2021/11/25	0	0.00	2	151.00	148.00	-2	4,473	-0.04%
2021/11/24	1	149.00	0.1	149.00	149.00	0.9	4,490	0.02%
2021/11/23	1	155.00	0.5	152.50	151.00	0.5	4,467	0.01%
2021/11/19	1	156.50	0	0.00	156.00	1	4,636	0.02%
2021/11/18	0	0.00	2	156.00	156.00	-2	4,675	-0.04%
2021/11/17	3.1	157.51	4	156.00	157.50	-1	4,698	-0.02%
2021/11/16	4.1	154.02	2	154.75	154.50	2.1	4,643	0.05%
2021/11/12	4	153.13	2	153.00	152.50	2	4,614	0.04%
2021/11/11	1	150.50	1	151.00	150.00	0	4,616	0.00%
2021/11/09	0	0.00	1	148.00	148.50	-1	4,682	-0.02%
2021/11/08	0	0.00	6	150.50	149.00	-6	4,654	-0.13%
2021/11/05	1	150.00	0	0.00	152.00	1	4,661	0.02%
2021/11/04	2.5	150.40	1	155.00	150.00	1.5	4,693	0.03%
2021/11/03	2	154.75	1	157.50	155.00	1	4,630	0.02%
2021/11/02	2.1	153.98	3	163.50	154.00	-0.9	4,621	-0.02%
2021/11/01	6	159.83	2	160.00	161.00	4	4,584	0.09%
2021/10/29	8	162.13	4.1	162.80	159.50	3.9	4,642	0.08%
2021/10/28	1	161.50	22	161.80	158.50	-21	4,492	-0.47%
2021/10/27	37	157.81	17.1	156.23	161.50	19.9	4,457	0.45%
2021/10/26	3	147.83	10	148.60	149.00	-7	4,249	-0.16%
2021/10/25	1	138.00	0	0.00	143.00	1	4,228	0.02%
2021/10/22	2	139.50	1	141.00	140.00	1	4,315	0.02%
2021/10/21	4	145.25	0	0.00	143.50	4	4,357	0.09%
2021/10/20	0	0.00	1	145.00	143.50	-1	4,338	-0.02%
2021/10/19	2	141.50	1	142.50	143.00	1	4,470	0.02%
2021/10/18	1	141.00	1	141.50	139.00	0	4,745	0.00%
2021/10/14	0	0.00	2	137.00	136.00	-2	5,063	-0.04%
2021/10/12	3	137.33	0	0.00	136.50	3	5,191	0.06%
2021/10/08	1	140.50	2	144.75	142.00	-1	5,281	-0.02%
2021/10/07	1	143.00	6	142.33	141.50	-5	5,378	-0.09%
2021/10/05	0	0.00	4	135.25	138.50	-4	5,874	-0.07%
2021/09/30	1.1	140.05	0	0.00	143.50	1.1	6,511	0.02%
2021/09/29	1.1	140.18	0	0.00	140.50	1.1	6,543	0.02%
2021/09/28	0	0.00	4	146.88	148.00	-4	6,625	-0.06%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/22	0.1	150.00	1	151.00	149.50	-0.9	7,012	-0.01%
2021/09/17	8	147.19	7	148.14	150.50	1	7,006	0.01%
2021/09/16	1	147.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	1	147.00	0	0.00	150.00	1	7,098	0.01%
2021/09/13	1	158.00	0	0.00	157.00	1	7,067	0.01%
2021/09/09	0	0.00	1	167.50	165.00	-1	7,066	-0.01%
2021/09/07	8	167.50	2	165.00	165.00	6	7,193	0.08%
2021/09/06	6	171.08	6	172.58	172.00	0	7,207	0.00%
2021/09/03	8	174.19	0	0.00	174.00	8	7,311	0.11%
2021/09/01	4	173.50	5.4	172.60	175.00	-1.4	7,580	-0.02%
2021/08/31	0	0.00	1	165.00	168.50	-1	7,481	-0.01%
2021/08/30	1	167.50	1	172.50	166.00	0	7,499	0.00%
2021/08/27	0	0.00	5	170.40	170.50	-5	7,502	-0.07%
2021/08/26	1	169.00	0	0.00	170.50	1	7,514	0.01%
2021/08/25	3	166.00	3	167.17	170.00	0	7,537	0.00%
2021/08/24	2	162.00	4	160.51	162.00	-2	7,398	-0.03%
2021/08/23	0	155.00	4	154.75	155.00	-4	7,405	-0.05%
2021/08/20	0	0.00	1	145.50	145.00	-1	7,416	-0.01%
2021/08/18	1.1	146.62	0	0.00	150.00	1.1	7,845	0.01%
2021/08/17	0	0.00	2.1	148.48	145.50	-2.1	7,965	-0.03%
2021/08/16	2.1	141.63	0	0.00	147.50	2.1	7,970	0.03%
2021/08/13	1	145.50	0	0.00	145.00	1	7,943	0.01%
2021/08/12	1.1	153.50	0	0.00	153.50	1.1	7,946	0.01%
2021/08/10	3	154.00	0	0.00	154.00	3	8,085	0.04%
2021/08/09	0	161.00	0	0.00	158.50	0	8,142	0.00%
2021/08/06	2	162.00	0	0.00	162.50	2	8,227	0.02%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	1	165.00	2	166.25	165.50	-1	8,341	-0.01%
2021/08/03	2	161.50	0	0.00	162.00	2	8,289	0.02%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	2	169.50	0	0.00	164.00	2	8,322	0.02%
2021/07/29	8	163.94	6	166.33	167.00	2	8,323	0.02%
2021/07/28	1.1	163.27	6	165.92	165.00	-4.9	8,391	-0.06%
2021/07/27	1.1	170.52	1	171.00	169.50	0.1	8,463	0.00%
2021/07/26	0.3	178.16	0	0.00	177.50	0.3	8,524	0.00%
2021/07/23	3.1	177.51	5	174.60	176.00	-2	8,542	-0.02%
2021/07/22	9.1	184.94	5	187.60	183.50	4.1	8,500	0.05%
2021/07/21	0	0.00	17.2	184.09	187.50	-17.2	8,323	-0.21%
2021/07/20	4.2	177.66	1	180.50	173.50	3.2	8,132	0.04%
2021/07/19	7	178.64	6	181.67	181.00	1	8,090	0.01%
2021/07/16	13	179.96	2	178.75	178.00	11	8,076	0.14%
2021/07/15	4	184.50	6	186.67	186.00	-2	8,031	-0.02%
2021/07/14	5	185.10	13	188.92	187.00	-8	7,974	-0.10%
2021/07/13	20	186.72	13	188.50	181.50	7	7,875	0.09%
2021/07/12	13.2	182.00	12	183.00	187.00	1.2	7,644	0.02%
2021/07/09	18.1	173.05	40	171.99	171.00	-21.9	7,354	-0.30%
2021/07/08	31	168.55	1	168.00	170.00	30	7,228	0.42%
2021/07/07	6	164.09	15	165.27	167.50	-9	7,034	-0.13%
2021/07/06	14	161.82	2	159.50	160.50	12	6,822	0.18%
2021/07/05	6	161.50	8	163.06	161.50	-2	6,856	-0.03%
2021/07/02	1	156.50	7	160.64	160.50	-6	6,846	-0.09%
2021/07/01	4	152.25	1	152.00	150.00	3	6,993	0.04%
2021/06/30	6	157.50	1	163.50	155.50	5	6,981	0.07%
2021/06/29	2	155.00	0	0.00	154.00	2	6,883	0.03%
2021/06/28	0	0.00	3	156.50	156.50	-3	6,977	-0.04%
2021/06/25	2	157.00	2	157.00	155.00	0	6,965	0.00%
2021/06/24	1	155.00	3	155.83	155.50	-2	6,906	-0.03%
2021/06/23	2	151.50	1	152.00	152.00	1	6,737	0.01%
2021/06/22	3	150.67	0	0.00	148.50	3	6,674	0.04%
2021/06/17	1	147.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	0	0.00	3	151.50	148.50	-3	6,684	-0.04%
2021/06/15	1	150.00	1	151.00	151.00	0	6,544	0.00%
2021/06/10	3	148.83	1	151.97	147.00	2	6,566	0.03%
2021/06/09	0	0.00	1	142.00	141.00	-1	6,218	-0.02%
2021/06/02	1	137.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	0	0.00	1	143.00	143.00	-1	6,310	-0.02%
2021/05/25	2	132.00	14.2	133.85	135.00	-12.2	5,925	-0.21%
2021/05/24	3	121.67	3	122.83	123.00	0	5,848	0.00%
2021/05/20	0.1	117.00	0	0.00	117.00	0.1	5,981	0.00%
2021/05/18	0	0.00	1	121.00	123.00	-1	6,011	-0.02%
2021/05/17	5	115.40	4	113.25	117.00	1	6,035	0.02%
2021/05/14	1	116.00	1	115.50	116.00	0	6,001	0.00%
2021/05/13	0.1	118.00	0	119.00	121.50	0.1	6,052	0.00%
2021/05/12	0	109.00	0	0.00	113.00	0	6,237	0.00%
2021/05/07	3	132.17	2.2	132.36	134.50	0.8	6,490	0.01%
2021/05/06	0.2	126.00	4	125.75	124.00	-3.8	6,531	-0.06%
2021/05/05	13	132.23	0	0.00	127.00	13	6,646	0.20%
2021/05/04	9	131.50	3	134.33	129.00	6	6,867	0.09%
2021/05/03	5	143.80	0	0.00	141.50	5	7,454	0.07%
2021/04/28	0	0.00	4	158.25	158.00	-4	7,845	-0.05%
2021/04/27	9	156.89	0	0.00	159.00	9	7,982	0.11%
2021/04/26	0	0.00	39	151.56	152.00	-39	8,109	-0.48%
2021/04/23	6	150.67	0	0.00	152.00	6	8,168	0.07%
2021/04/22	31	156.24	30	154.00	148.50	1	8,232	0.01%
2021/04/16	0	0.00	1	155.50	152.50	-1	9,471	-0.01%
2021/04/15	1	155.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	23	157.46	1	156.50	155.00	22	9,509	0.23%
2021/04/13	10	160.00	8	160.50	158.50	2	9,638	0.02%
2021/04/12	3	169.67	4	165.25	163.00	-1	9,678	-0.01%
2021/04/09	2	168.25	3	167.67	164.00	-1	9,762	-0.01%
2021/04/08	2	169.25	7	169.29	166.50	-5	9,878	-0.05%
2021/04/07	4	168.63	4.2	166.48	165.50	-0.2	9,876	0.00%
2021/04/06	0	0.00	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	10	153.50	2.1	155.05	153.00	7.9	10,358	0.08%
2021/03/31	7	154.64	0.2	152.50	156.00	6.8	10,433	0.06%
2021/03/30	2.1	148.29	1	148.00	149.00	1.1	10,451	0.01%
2021/03/29	2	147.50	0	0.00	147.50	2	10,529	0.02%
2021/03/26	4	143.88	0	0.00	145.50	4	10,544	0.04%
2021/03/24	2	144.75	1	143.00	142.50	1	10,613	0.01%
2021/03/23	2	143.50	2	142.00	142.50	0	10,681	0.00%
2021/03/19	0.2	145.97	1	146.50	144.50	-0.8	10,707	-0.01%
2021/03/18	1	148.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	1	146.00	0	0.00	146.00	1	10,821	0.01%
2021/03/16	2	147.25	1.1	147.88	146.50	1	10,811	0.01%
2021/03/15	2	148.25	1	150.00	147.50	1	10,953	0.01%
2021/03/12	2	153.00	1	151.00	152.00	1	10,983	0.01%
2021/03/11	1	149.50	1	149.50	150.50	0	11,073	0.00%
2021/03/10	1	149.50	0	0.00	148.00	1	11,186	0.01%
2021/03/09	0	0.00	1	147.50	149.50	-1	11,559	-0.01%
2021/03/08	0.1	156.50	3	155.50	152.50	-2.9	12,197	-0.02%
2021/03/04	0.2	159.00	6	161.50	158.00	-5.8	12,337	-0.05%
2021/03/03	6	161.67	0	0.00	163.00	6	12,440	0.05%
2021/03/02	3	163.17	4	160.75	161.00	-1	12,817	-0.01%
2021/02/26	0	0.00	2	160.00	159.50	-2	12,899	-0.02%
2021/02/25	3	167.67	1	166.50	166.00	2	12,939	0.02%
2021/02/24	7	170.50	4	168.00	166.50	3	13,244	0.02%
2021/02/23	1	167.50	4	167.88	167.50	-3	13,435	-0.02%
2021/02/22	5	170.60	3.1	169.82	171.00	1.9	13,582	0.01%
2021/02/19	17.1	165.94	75	165.55	167.00	-57.9	13,916	-0.42%
2021/02/18	38	164.03	3	163.17	164.50	35	14,899	0.23%
2021/02/05	0	0.00	1	156.50	156.00	-1	15,559	-0.01%
2021/02/04	13	158.54	3	158.83	159.50	10	15,583	0.06%
2021/02/03	10	170.25	14	168.93	163.00	-4	15,439	-0.03%
2021/02/02	8	162.63	0	0.00	168.00	8	15,199	0.05%
2021/02/01	9	152.50	11	152.68	155.50	-2	15,066	-0.01%
2021/01/29	17	158.74	8	158.88	155.00	9	14,987	0.06%
2021/01/28	10	162.00	11	161.64	160.00	-1	14,856	-0.01%
2021/01/27	6	166.58	6	167.17	166.50	0	14,893	0.00%
2021/01/26	35	167.91	29	169.26	163.00	6	14,728	0.04%
2021/01/25	32.3	170.07	21	171.76	167.00	11.3	14,401	0.08%
2021/01/22	25	162.18	45	162.69	166.00	-20	13,660	-0.15%
2021/01/21	15	151.77	3	151.17	151.00	12	13,328	0.09%
2021/01/20	7	148.43	44	151.36	146.50	-37	13,151	-0.28%
2021/01/19	44	150.58	10	148.85	150.00	34	12,974	0.26%
2021/01/18	5	139.50	6	140.58	142.50	-1	12,790	-0.01%
2021/01/15	5	144.50	8	147.56	142.50	-3	12,768	-0.02%
2021/01/14	16	149.28	18	147.64	146.00	-2	12,692	-0.02%
2021/01/13	16	147.84	37	146.43	149.00	-21	12,473	-0.17%
2021/01/12	6	143.08	19.1	144.84	140.00	-13.1	12,074	-0.11%
2021/01/11	40.1	144.30	30	142.83	144.50	10.1	11,881	0.08%
2021/01/08	1	133.00	1	132.50	134.00	0	11,457	0.00%
2021/01/07	2	133.00	1	134.00	132.50	1	11,486	0.01%
2021/01/06	7	137.86	9	135.00	133.50	-2	11,728	-0.02%
2021/01/05	2	137.75	2	138.00	138.50	0	11,645	0.00%
2021/01/04	0	0.00	2	137.75	138.50	-2	11,776	-0.02%
2020/12/31	26	139.12	14	137.39	135.00	12	11,690	0.10%
2020/12/30	6	138.25	4	137.38	137.00	2	11,732	0.02%
2020/12/29	2	137.25	45	137.96	136.50	-43	11,841	-0.36%
2020/12/28	62	138.27	356	135.96	138.00	-294	11,835	-2.48%	大賣/鉅額交易
2020/12/25	1	129.00	3	130.67	131.00	-2	11,339	-0.02%
2020/12/24	53	129.92	13	129.92	127.00	40	11,406	0.35%
2020/12/23	13	126.73	0	0.00	128.00	13	11,591	0.11%
2020/12/22	2	126.25	1	125.50	122.00	1	11,699	0.01%
2020/12/21	0	0.00	33.1	119.77	126.00	-33.1	11,830	-0.28%
2020/12/18	1	126.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	305	125.25	3	125.33	125.50	302	12,014	2.51%	大買/鉅額交易
2020/12/16	2	123.00	2	123.75	123.50	0	12,000	0.00%
2020/12/15	5	121.50	6	118.50	119.00	-1	12,041	-0.01%
2020/12/14	0	0.00	3	122.50	121.00	-3	12,254	-0.02%
2020/12/11	6	121.00	1	120.00	121.50	5	12,564	0.04%
2020/12/10	2	124.75	26	125.08	125.00	-24	12,969	-0.19%
2020/12/09	32	129.86	6.2	129.58	128.50	25.8	13,476	0.19%
2020/12/08	4	124.00	3	123.83	124.50	1	13,588	0.01%
2020/12/07	2	124.00	1	127.50	123.00	1	13,556	0.01%
2020/12/04	23	127.11	13	128.15	129.00	10	13,392	0.07%
2020/12/03	25	132.00	31	132.45	128.00	-6	13,218	-0.05%
2020/12/02	61	128.52	104.6	126.87	131.00	-43.6	12,834	-0.34%	大賣/
2020/12/01	51	122.64	12	120.54	123.50	39	12,089	0.32%
2020/11/30	8	123.63	1	121.50	121.50	7	12,080	0.06%
2020/11/27	0	0.00	18	124.42	122.00	-18	11,996	-0.15%
2020/11/26	47	124.38	98	122.86	124.50	-51	11,870	-0.43%
2020/11/25	1	116.50	2	117.25	117.00	-1	11,431	-0.01%
2020/11/24	80	120.50	82	123.43	120.50	-2	11,304	-0.02%
2020/11/23	91	122.49	5	126.00	122.00	86	11,216	0.77%
2020/11/20	0	0.00	1.4	120.86	126.00	-1.4	10,951	-0.01%
2020/11/19	11	122.50	31	121.26	121.00	-20	10,676	-0.19%
2020/11/18	132	119.52	114	119.52	121.50	18	10,487	0.17%	大買/大賣/
2020/11/17	22.2	123.95	12	122.21	118.50	10.2	10,075	0.10%
2020/11/16	64	118.28	115	116.38	119.00	-51	9,131	-0.56%	大賣/
2020/11/13	49	107.44	8.2	106.37	108.50	40.8	8,563	0.48%
2020/11/12	2	104.00	4	103.50	104.50	-2	8,433	-0.02%
2020/11/10	2	102.75	2	102.50	100.50	0	8,369	0.00%
2020/11/09	2	103.75	2	104.50	104.00	0	8,364	0.00%
2020/11/06	4.1	103.74	4	104.00	103.00	0.1	8,358	0.00%
2020/11/05	3	102.00	1	101.50	103.00	2	8,347	0.02%
2020/11/04	4	103.75	3	104.50	102.50	1	8,368	0.01%
2020/11/02	13	98.58	14	98.89	99.50	-1	8,522	-0.01%
2020/10/30	5	99.80	5	100.36	98.50	0	8,509	0.00%
2020/10/29	5	100.60	3	99.80	100.50	2	8,513	0.02%
2020/10/28	4.2	103.02	12	103.54	102.00	-7.8	8,516	-0.09%
2020/10/27	13	103.58	8	102.44	104.50	5	8,513	0.06%
2020/10/26	5	103.00	3	103.83	102.00	2	8,498	0.02%
2020/10/23	7	102.50	9	103.11	104.00	-2	8,564	-0.02%
2020/10/22	5	101.40	6	101.17	101.00	-1	8,547	-0.01%
2020/10/21	3	103.50	3	103.83	102.50	0	8,582	0.00%
2020/10/20	2	103.00	1	102.50	102.50	1	8,585	0.01%
2020/10/19	5	102.10	7	102.79	103.00	-2	8,628	-0.02%
2020/10/16	13	103.62	13	102.77	101.00	0	8,639	0.00%
2020/10/15	5	104.40	5	104.10	103.50	0	8,629	0.00%
2020/10/14	14	107.54	17	107.65	105.00	-3	8,754	-0.03%
2020/10/13	3	104.00	91	104.41	106.00	-88	8,527	-1.03%
2020/10/12	136	105.53	51	105.36	106.00	85	8,498	1.00%	大買/
2020/10/08	5	101.90	6	102.17	101.00	-1	8,424	-0.01%
2020/10/07	7	104.93	17	105.15	102.50	-10	8,470	-0.12%
2020/10/06	22	104.86	24	104.67	104.50	-2	8,478	-0.02%
2020/10/05	4	101.75	5	102.10	103.50	-1	8,798	-0.01%
2020/09/30	3	100.17	2	100.75	101.50	1	9,160	0.01%
2020/09/29	19	100.82	40	101.24	101.00	-21	9,258	-0.23%
2020/09/28	42	100.74	22	101.11	102.00	20	9,259	0.22%
2020/09/25	12	96.88	17	97.27	94.60	-5	9,281	-0.05%
2020/09/24	9	98.84	19	99.13	97.10	-10	9,450	-0.11%
2020/09/23	23	100.20	9	99.66	102.00	14	9,534	0.15%
2020/09/22	3	96.60	7	96.84	98.00	-4	9,348	-0.04%
2020/09/21	2	98.75	7	98.17	97.40	-5	9,295	-0.05%
2020/09/18	7	98.79	6	99.50	98.60	1	9,229	0.01%
2020/09/17	10	101.90	31	101.11	100.00	-21	9,114	-0.23%
2020/09/16	20	101.68	11	101.99	100.00	9	8,922	0.10%
2020/09/15	58	100.35	41	101.35	102.00	17	8,637	0.20%
2020/09/14	24	99.06	19	99.27	96.70	5	8,137	0.06%
2020/09/11	23	94.13	18	95.19	95.30	5	7,562	0.07%
2020/09/10	1	89.50	1	90.20	89.20	0	7,233	0.00%
2020/09/07	2	89.05	0	0.00	87.40	2	7,315	0.03%
2020/09/04	3	87.03	5	86.64	87.40	-2	7,363	-0.03%
2020/09/03	0	0.00	3	89.93	88.00	-3	7,371	-0.04%
2020/09/01	0	0.00	2	85.45	85.10	-2	7,370	-0.03%
2020/08/31	1	87.10	1	86.40	86.30	0	7,492	0.00%
2020/08/28	2	86.85	2	87.25	87.20	0	7,879	0.00%
2020/08/27	5	88.34	3	88.70	88.10	2	7,968	0.03%
2020/08/26	6	88.28	9	89.31	89.50	-3	8,010	-0.04%
2020/08/25	3	85.07	3	85.10	85.00	0	7,989	0.00%
2020/08/24	4	84.18	2	84.45	85.00	2	8,016	0.02%
2020/08/21	3	83.93	3	83.37	84.50	0	8,076	0.00%
2020/08/20	4	80.28	9	82.57	81.50	-5	8,083	-0.06%
2020/08/19	2	88.65	1	89.10	86.20	1	8,041	0.01%
2020/08/18	3	90.10	0	0.00	88.80	3	8,071	0.04%
2020/08/17	3	92.57	0	0.00	91.70	3	8,058	0.04%
2020/08/12	0	0.00	1	92.50	93.10	-1	8,303	-0.01%
2020/08/11	0	0.00	3	95.00	94.60	-3	8,348	-0.04%
2020/08/10	4	98.85	5	97.08	96.10	-1	8,378	-0.01%
2020/08/07	15	99.79	11	100.73	98.50	4	8,401	0.05%
2020/08/05	3	97.47	1	98.10	97.50	2	8,329	0.02%
2020/08/03	1	96.10	0	0.00	96.10	1	9,128	0.01%
2020/07/30	0	0.00	1	94.40	94.50	-1	9,312	-0.01%
2020/07/29	3	92.40	0	0.00	93.80	3	9,369	0.03%
2020/07/28	0	0.00	5	93.94	91.90	-5	9,396	-0.05%
2020/07/24	0	0.00	2	98.30	96.10	-2	9,679	-0.02%
2020/07/23	7	99.24	1	99.20	98.60	6	9,680	0.06%
2020/07/21	3	96.90	2	97.70	97.70	1	9,763	0.01%
2020/07/20	1	95.60	46	95.48	95.40	-45	9,771	-0.46%
2020/07/17	20	99.42	20	97.99	97.20	0	9,794	0.00%
2020/07/16	82	96.61	78	96.57	96.30	4	9,711	0.04%
2020/07/15	10	96.00	10	99.02	96.00	0	9,738	0.00%
2020/07/14	13	97.75	36	98.65	97.70	-23	9,932	-0.23%
2020/07/13	61	101.58	4	101.50	102.00	57	9,837	0.58%
2020/07/10	8	102.19	4	104.00	101.00	4	9,772	0.04%
2020/07/09	20	109.35	22	108.86	107.00	-2	9,605	-0.02%
2020/07/08	33	106.02	27	107.20	110.50	6	9,125	0.07%
2020/07/07	6	101.25	4	101.38	101.00	2	8,593	0.02%
2020/07/06	5	100.04	1	100.50	101.00	4	8,494	0.05%
2020/07/03	3	99.73	3	102.17	98.20	0	8,424	0.00%
2020/07/02	6	97.85	5	98.58	99.10	1	8,282	0.01%
2020/07/01	27	95.57	26	97.19	95.60	1	7,965	0.01%
2020/06/30	0	0.00	2	90.50	90.50	-2	7,750	-0.03%
2020/06/29	1	90.90	2	90.40	90.60	-1	7,847	-0.01%
2020/06/22	1	94.20	1	95.30	93.40	0	8,226	0.00%
2020/06/19	3	94.23	1	93.80	93.40	2	8,300	0.02%
2020/06/18	1	93.30	2	93.15	93.10	-1	8,361	-0.01%
2020/06/17	1	92.20	0	0.00	93.00	1	8,467	0.01%
2020/06/16	2	91.65	2	92.50	93.30	0	8,585	0.00%
2020/06/15	1	91.60	2	91.10	89.90	-1	8,755	-0.01%
2020/06/12	2	89.65	1	90.80	91.40	1	8,897	0.01%
2020/06/11	0	0.00	3	93.07	90.10	-3	9,037	-0.03%
2020/06/10	2	95.30	6	94.47	94.50	-4	9,128	-0.04%
2020/06/09	1	93.40	2	93.30	93.70	-1	9,272	-0.01%
2020/06/08	1	93.80	1	94.20	93.00	0	9,412	0.00%
2020/06/04	1	94.50	0	0.00	93.50	1	9,492	0.01%
2020/06/03	19	95.51	16	95.71	93.70	3	9,494	0.03%
2020/06/02	2	92.35	1	93.50	91.10	1	9,284	0.01%
2020/06/01	1	91.90	3	91.80	91.90	-2	9,379	-0.02%
2020/05/26	0	0.00	1	88.40	88.50	-1	9,806	-0.01%
2020/05/20	1	85.50	1	85.50	85.30	0	9,695	0.00%
2020/05/19	3	87.50	3	86.30	86.70	0	9,667	0.00%
2020/05/18	6	86.98	5	86.28	85.80	1	9,616	0.01%
2020/05/15	1	94.10	1	92.90	91.10	0	9,483	0.00%
2020/05/14	2	92.30	20	93.91	92.30	-18	9,493	-0.19%
2020/05/13	21	94.74	12.6	95.19	95.30	8.4	9,489	0.09%
2020/05/12	5	94.28	1	95.20	93.40	4	9,548	0.04%
2020/05/11	12	99.36	13	100.19	97.50	-1	9,540	-0.01%
2020/05/08	18	95.22	25	94.39	96.10	-7	9,189	-0.08%
2020/05/07	0	0.00	55	90.93	91.40	-55	8,821	-0.62%
2020/05/06	28	90.43	13	89.32	89.00	15	8,781	0.17%
2020/05/04	2	88.45	3	88.90	88.50	-1	9,065	-0.01%
2020/04/30	9	91.79	5	92.60	90.60	4	9,148	0.04%
2020/04/29	13	93.49	17	93.84	91.50	-4	9,139	-0.04%
2020/04/28	0	0.00	7	89.69	89.80	-7	8,958	-0.08%
2020/04/27	3	88.67	8	89.46	88.70	-5	9,014	-0.06%
2020/04/24	5	87.60	0	0.00	87.60	5	8,918	0.06%
2020/04/23	5	88.12	5	87.90	87.00	0	8,920	0.00%
2020/04/22	4	85.03	4	85.70	87.50	0	8,959	0.00%
2020/04/21	3	87.97	1	88.00	86.10	2	8,978	0.02%
2020/04/20	5	87.00	0	0.00	87.90	5	9,018	0.06%
2020/04/17	12	90.94	32	91.73	88.10	-20	8,971	-0.22%
2020/04/16	1	87.80	0	0.00	87.80	1	8,827	0.01%
2020/04/14	3	88.00	1	88.00	88.00	2	9,047	0.02%
2020/04/13	1	84.70	1	85.20	85.30	0	9,083	0.00%
2020/04/10	1	86.20	1	85.90	86.20	0	9,123	0.00%
2020/04/09	5	89.08	1	88.50	86.50	4	9,195	0.04%
2020/04/08	17	90.60	1	91.30	89.60	16	9,340	0.17%
2020/04/07	5	87.30	4	87.83	87.30	1	9,232	0.01%
2020/04/06	0	0.00	2	79.90	81.20	-2	9,085	-0.02%
2020/04/01	6	78.30	3	79.30	79.50	3	9,076	0.03%
2020/03/31	4	79.53	2	78.60	77.90	2	9,050	0.02%
2020/03/30	1	76.20	0	0.00	78.40	1	9,000	0.01%
2020/03/27	4	77.15	6	78.25	75.70	-2	8,991	-0.02%
2020/03/26	3	73.47	1	73.50	75.70	2	8,840	0.02%
2020/03/25	5	75.04	3	75.03	75.70	2	8,754	0.02%
2020/03/24	1	67.60	3	68.50	69.80	-2	8,674	-0.02%
2020/03/20	8	61.64	6	62.45	63.30	2	8,804	0.02%
2020/03/19	1	61.40	2	62.45	57.60	-1	8,700	-0.01%
2020/03/18	1	67.10	1	72.70	64.00	0	8,591	0.00%
2020/03/17	6	73.28	5	73.68	70.50	1	8,513	0.01%
2020/03/16	3	81.50	9	77.47	75.60	-6	8,509	-0.07%
2020/03/13	13	80.51	7	79.06	83.50	6	8,405	0.07%
2020/03/12	11	86.35	12	87.68	87.70	-1	8,233	-0.01%
2020/03/11	8	94.31	4	93.08	92.40	4	8,168	0.05%
2020/03/10	2	92.05	6	95.00	95.90	-4	8,272	-0.05%
2020/03/09	6	94.18	2	95.05	92.40	4	8,457	0.05%
2020/03/06	2	99.80	26	100.17	98.60	-24	8,419	-0.29%
2020/03/05	26	99.90	6	99.72	99.60	20	8,434	0.24%
2020/03/04	11	98.02	9	98.71	96.80	2	8,409	0.02%
2020/03/03	6	96.33	0	0.00	95.70	6	8,435	0.07%
2020/03/02	2	88.70	9	92.04	94.40	-7	8,804	-0.08%
2020/02/27	1	90.00	0	0.00	90.00	1	9,012	0.01%
2020/02/26	2	97.25	1	96.90	96.00	1	8,934	0.01%
2020/02/25	3	93.70	0	0.00	97.80	3	8,892	0.03%
2020/02/24	2	95.80	4	95.55	95.00	-2	8,833	-0.02%
2020/02/20	1	97.60	1	98.70	97.60	0	8,782	0.00%
2020/02/18	1	96.50	0	0.00	96.50	1	8,702	0.01%
2020/02/17	7	97.39	6	97.42	97.20	1	8,639	0.01%
2020/02/14	4	99.78	7	100.00	99.90	-3	8,553	-0.04%
2020/02/13	8	103.81	5	103.40	100.00	3	8,543	0.04%
2020/02/12	10	101.85	3	102.33	101.00	7	8,589	0.08%
2020/02/11	3	99.30	2	99.40	99.70	1	8,629	0.01%
2020/02/10	1	98.10	3	98.47	95.40	-2	8,773	-0.02%
2020/02/07	5	99.60	7	97.36	97.00	-2	9,047	-0.02%
2020/02/06	5	100.20	2	100.50	100.50	3	9,113	0.03%
2020/02/05	4	100.25	5	99.50	97.80	-1	9,034	-0.01%
2020/02/04	1	96.40	0	0.00	96.40	1	8,705	0.01%
2020/02/03	8	93.28	8	94.90	94.90	0	8,610	0.00%
2020/01/30	0	0.00	2	90.30	87.30	-2	8,531	-0.02%
2020/01/20	0	0.00	3	95.67	96.90	-3	8,456	-0.04%
2020/01/17	1	94.50	0	0.00	94.50	1	8,431	0.01%
2020/01/16	11	94.19	9	93.74	95.30	2	8,427	0.02%
2020/01/15	0	0.00	1	96.20	95.80	-1	8,401	-0.01%
2020/01/14	10	91.70	10	94.50	95.20	0	8,835	0.00%
2020/01/13	2	89.90	2	90.60	90.70	0	9,053	0.00%
2020/01/10	8	89.10	7	89.93	89.30	1	9,268	0.01%
2020/01/09	3	91.43	1	91.80	91.80	2	9,510	0.02%
2020/01/08	6	91.75	1	93.00	90.20	5	10,031	0.05%
2020/01/07	0	0.00	1	102.00	97.60	-1	10,026	-0.01%
2020/01/06	16	103.41	16	101.50	100.00	0	10,400	0.00%
2020/01/03	0	0.00	10	105.70	101.50	-10	10,881	-0.09%
2020/01/02	18	104.94	6	104.50	105.00	12	11,064	0.11%
2019/12/27	20	101.00	1	102.50	101.50	19	11,597	0.16%
2019/12/26	1	100.00	2	100.00	100.00	-1	11,658	-0.01%
2019/12/24	1	98.50	1	100.00	98.30	0	11,747	0.00%
2019/12/23	5	101.78	0	0.00	99.90	5	11,804	0.04%
2019/12/20	3	104.67	3	104.17	103.50	0	11,897	0.00%
2019/12/19	1	104.50	10	104.95	105.50	-9	12,162	-0.07%
2019/12/18	2	106.75	14	109.00	106.00	-12	12,220	-0.10%
2019/12/17	52	109.78	6	110.17	109.50	46	12,325	0.37%
2019/12/13	2	105.75	0	0.00	104.50	2	12,755	0.02%
2019/12/12	3	105.33	4	104.75	104.50	-1	13,105	-0.01%
2019/12/11	4	105.00	0	0.00	104.00	4	13,238	0.03%
2019/12/09	1	106.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	2	105.50	2	107.00	105.50	0	13,831	0.00%
2019/12/05	4	106.00	3	105.00	104.00	1	14,405	0.01%
2019/12/04	10	109.20	6	108.83	107.50	4	14,663	0.03%
2019/12/03	2	106.25	2	108.75	108.50	0	14,865	0.00%
2019/12/02	2	106.00	2	106.50	106.00	0	15,401	0.00%
2019/11/29	2	111.50	4	111.25	111.50	-2	15,404	-0.01%
2019/11/28	3	115.33	2	116.50	112.00	1	15,298	0.01%
2019/11/27	2	110.75	7.4	110.78	111.00	-5.4	14,921	-0.04%
2019/11/26	10.4	106.67	7	107.36	108.50	3.4	14,529	0.02%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	2	106.00	0	0.00	103.00	2	15,473	0.01%
2019/11/08	3	110.50	3	110.83	108.50	0	15,364	0.00%
2019/11/07	12	111.79	13	112.31	109.50	-1	15,210	-0.01%
2019/11/06	10	118.35	17	121.74	115.00	-7	15,132	-0.05%
2019/11/05	25	121.90	14	123.64	124.00	11	14,872	0.07%
2019/11/04	4	114.88	3	116.50	115.00	1	14,941	0.01%
2019/11/01	7	113.00	4	114.50	114.50	3	15,078	0.02%
2019/10/31	0	0.00	4	113.00	108.50	-4	15,118	-0.03%
2019/10/30	4	110.25	0	0.00	112.00	4	15,199	0.03%
2019/10/28	0	0.00	2	117.00	116.50	-2	15,252	-0.01%
2019/10/25	0	0.00	3	113.67	113.50	-3	15,235	-0.02%
2019/10/24	2	116.50	0	0.00	115.50	2	15,301	0.01%
2019/10/23	2	118.00	1	119.50	115.00	1	15,372	0.01%
2019/10/22	8	119.63	10	118.55	119.00	-2	15,430	-0.01%
2019/10/21	8	111.25	8	112.94	113.00	0	15,094	0.00%
2019/10/18	2	110.50	20	109.63	108.00	-18	15,045	-0.12%
2019/10/17	22	107.64	6	106.58	110.00	16	15,039	0.11%
2019/10/16	10	107.20	8	104.94	100.50	2	14,737	0.01%
2019/10/15	3	106.17	54	106.80	106.00	-51	14,272	-0.36%
2019/10/14	64	108.48	26	107.37	107.50	38	14,100	0.27%
2019/10/09	82	99.89	99	98.03	100.50	-17	13,740	-0.12%
2019/10/08	49	90.94	37	90.70	91.40	12	13,266	0.09%
2019/10/07	6	88.92	11	89.40	88.70	-5	13,351	-0.04%
2019/10/04	3	88.20	10	88.55	87.60	-7	13,312	-0.05%
2019/10/03	55	88.74	30	88.90	88.30	25	13,326	0.19%
2019/10/02	0	0.00	2	85.60	85.80	-2	12,862	-0.02%
2019/10/01	2	84.40	1	84.00	84.70	1	12,819	0.01%
2019/09/27	3	81.80	10	83.21	83.90	-7	12,934	-0.05%
2019/09/26	0	0.00	1	84.20	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	4	83.62	83.90	-4	12,975	-0.03%
2019/09/24	33	83.66	32	85.21	82.60	1	13,061	0.01%
2019/09/23	8	87.90	17	87.50	87.50	-9	12,912	-0.07%
2019/09/20	13	87.28	4	87.18	87.30	9	13,227	0.07%
2019/09/19	8	86.40	7	86.24	86.60	1	13,442	0.01%
2019/09/18	12	86.86	14	85.15	86.00	-2	13,397	-0.01%
2019/09/17	10	86.43	6	85.30	85.40	4	12,890	0.03%
2019/09/16	15	82.93	23	82.98	84.00	-8	12,510	-0.06%
2019/09/12	38	82.94	33	82.94	82.00	5	12,372	0.04%
2019/09/11	8	81.11	16	81.79	80.50	-8	12,101	-0.07%
2019/09/10	26	80.99	7	81.43	81.20	19	11,925	0.16%
2019/09/09	67	81.60	102	81.70	83.00	-35	11,628	-0.30%	大賣/
2019/09/06	50	78.56	78	79.44	78.00	-28	10,977	-0.26%
2019/09/05	67	77.29	67	77.38	76.20	0	10,564	0.00%
2019/09/04	67	76.02	9	74.14	77.10	58	10,169	0.57%
2019/09/03	1	70.70	3	70.60	70.10	-2	9,589	-0.02%
2019/09/02	3	68.10	1	68.40	68.70	2	9,455	0.02%
2019/08/30	1	67.70	1	68.40	67.00	0	9,453	0.00%
2019/08/29	1	66.50	1	67.20	67.50	0	9,601	0.00%
2019/08/28	0	0.00	1	66.60	65.90	-1	9,688	-0.01%
2019/08/27	6	66.23	4	66.40	66.00	2	9,756	0.02%
2019/08/26	9	65.99	9	66.10	66.00	0	9,649	0.00%
2019/08/23	3	69.10	3	69.70	69.50	0	9,512	0.00%
2019/08/22	1	72.00	0	0.00	71.50	1	9,384	0.01%
2019/08/21	3	70.33	4	70.78	71.40	-1	9,339	-0.01%
2019/08/20	6	71.47	3	71.90	70.50	3	9,302	0.03%
2019/08/19	2	70.80	2	71.00	70.80	0	9,206	0.00%
2019/08/16	10	70.74	10	71.24	70.10	0	9,176	0.00%
2019/08/15	2	71.00	15	71.87	71.20	-13	9,143	-0.14%
2019/08/14	20	75.23	108	74.76	74.20	-88	9,003	-0.98%	大賣/
2019/08/13	1	71.30	1	72.00	71.30	0	8,675	0.00%
2019/08/12	5	71.40	7	72.00	71.10	-2	8,647	-0.02%
2019/08/08	10	71.95	47	71.98	71.40	-37	8,592	-0.43%
2019/08/07	2	68.90	6	69.32	69.90	-4	8,444	-0.05%
2019/08/06	13	67.02	9	67.33	69.20	4	8,398	0.05%
2019/08/05	45	69.57	0	0.00	66.80	45	8,224	0.55%
2019/08/02	4	71.33	4	71.33	72.70	0	8,045	0.00%
2019/08/01	0	0.00	1	73.50	73.50	-1	7,985	-0.01%
2019/07/31	3	71.73	2	71.60	71.00	1	7,850	0.01%
2019/07/30	44	71.52	13	71.47	71.70	31	7,746	0.40%
2019/07/26	3	73.57	12	73.72	74.30	-9	7,588	-0.12%
2019/07/25	43	73.24	3	74.33	74.60	40	7,550	0.53%
2019/07/24	4	72.80	6	73.72	72.80	-2	7,436	-0.03%
2019/07/23	57	73.44	31	74.14	72.80	26	7,315	0.36%
2019/07/22	69	73.64	67	73.55	74.00	2	7,166	0.03%
2019/07/19	23	71.88	21	71.59	72.40	2	6,836	0.03%
2019/07/18	0	0.00	1	68.90	68.90	-1	6,579	-0.02%
2019/07/17	12	70.18	7	69.19	69.00	5	6,507	0.08%
2019/07/16	4	69.95	1	70.90	68.50	3	6,374	0.05%
2019/07/15	12	70.34	7	70.79	69.80	5	6,340	0.08%
2019/07/12	10	72.02	19	71.89	72.00	-9	6,566	-0.14%
2019/07/11	43	72.47	37	71.84	72.50	6	6,451	0.09%
2019/07/10	7	67.20	10	67.38	68.40	-3	6,067	-0.05%
2019/07/09	7	67.21	17	67.44	67.50	-10	5,994	-0.17%
2019/07/08	10	66.41	3	65.20	66.40	7	5,837	0.12%
2019/07/05	3	65.00	6	64.10	65.10	-3	5,746	-0.05%
2019/07/04	7	64.39	8	64.81	64.00	-1	5,678	-0.02%
2019/07/03	12	66.71	6	66.67	65.00	6	5,522	0.11%
2019/07/02	5	64.10	5	64.40	66.00	0	5,438	0.00%
2019/07/01	36	65.86	41	66.13	65.60	-5	5,352	-0.09%
2019/06/28	3	64.30	7	64.56	64.50	-4	5,160	-0.08%
2019/06/27	22	63.19	16	63.91	65.00	6	5,060	0.12%
2019/06/26	26	60.01	32	60.38	60.20	-6	4,783	-0.13%
2019/06/25	1	56.60	0	0.00	57.10	1	4,876	0.02%
2019/06/20	7	56.29	10	56.04	56.60	-3	4,983	-0.06%
2019/06/19	4	54.68	2	54.70	55.10	2	5,046	0.04%
2019/06/18	1	53.30	3	52.70	53.00	-2	4,947	-0.04%
2019/06/17	4	52.60	6	52.50	52.80	-2	4,964	-0.04%
2019/06/12	6	52.40	7	52.76	52.10	-1	5,480	-0.02%
2019/06/11	11	51.67	0	0.00	52.10	11	5,405	0.20%
2019/06/10	3	52.50	3	51.10	51.50	0	5,338	0.00%
2019/06/06	0	0.00	2	50.00	50.80	-2	5,275	-0.04%
2019/06/05	27	50.16	25	50.51	49.95	2	5,209	0.04%
2019/06/04	4	48.23	11	48.60	48.55	-7	5,016	-0.14%
2019/06/03	10	47.65	12	46.63	48.15	-2	4,902	-0.04%
2019/05/21	1	40.00	1	40.05	42.20	0	5,003	0.00%
2019/05/17	0	0.00	4	45.20	43.80	-4	5,016	-0.08%
2019/05/15	0	0.00	4	47.60	47.50	-4	5,368	-0.07%
2019/05/10	8	50.40	8	51.50	51.00	0	5,558	0.00%
2019/05/09	4	50.40	4	51.50	50.40	0	5,544	0.00%
2019/05/08	0	0.00	1	50.50	50.70	-1	5,517	-0.02%
2019/05/03	8	52.70	0	0.00	52.70	8	5,628	0.14%
2019/05/02	2	53.00	2	52.60	53.00	0	5,637	0.00%
2019/04/18	15	56.41	19	54.21	53.70	-4	5,847	-0.07%
2019/04/17	0	0.00	7	53.00	52.70	-7	5,583	-0.13%
2019/04/16	2	52.70	0	0.00	52.70	2	5,734	0.03%
2019/04/15	5	52.80	0	0.00	53.00	5	5,824	0.09%
2019/04/12	0	0.00	1	51.90	52.00	-1	5,956	-0.02%
2019/04/11	1	53.10	0	0.00	53.10	1	6,111	0.02%
2019/04/10	5	54.70	0	0.00	54.00	5	6,532	0.08%
2019/04/09	2	54.20	2	54.85	54.00	0	7,067	0.00%
2019/04/08	21	54.80	39	54.88	54.30	-18	7,208	-0.25%
2019/04/03	18	53.52	2.5	53.06	53.30	15.5	7,461	0.21%
2019/04/02	1	54.60	25	55.82	54.30	-24	7,776	-0.31%
2019/04/01	2	55.10	4	54.80	54.00	-2	7,759	-0.03%
2019/03/29	20	54.93	3	54.50	54.00	17	7,666	0.22%
2019/03/28	15	55.77	12	55.68	52.80	3	7,511	0.04%
2019/03/27	5	52.90	9	52.46	53.90	-4	7,012	-0.06%
2019/03/22	2	49.90	2	50.35	49.90	0	6,623	0.00%
2019/03/19	5	49.20	5	49.50	49.05	0	6,655	0.00%
2019/03/18	14.5	48.82	14	48.79	48.70	0.5	6,553	0.01%
2019/03/15	25	48.43	27	48.98	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	1	46.55	46.25	-1	6,063	-0.02%
2019/03/12	2	46.05	8	46.43	46.00	-6	6,160	-0.10%
2019/03/08	2	44.78	0	0.00	45.20	2	6,283	0.03%
2019/03/07	3	45.92	0	0.00	45.40	3	6,448	0.05%
2019/03/06	8	46.96	0	0.00	46.80	8	6,502	0.12%
2019/03/04	0	0.00	5	47.30	47.80	-5	6,592	-0.08%
2019/02/26	5	47.80	1	48.50	47.80	4	6,617	0.06%
2019/02/25	6	48.35	16	48.31	47.80	-10	6,610	-0.15%
2019/02/22	11	47.66	0	0.00	47.55	11	6,555	0.17%
2019/02/21	10	48.35	15	48.57	48.45	-5	6,544	-0.08%
2019/02/20	19	48.93	14	47.98	47.95	5	6,498	0.08%
2019/02/18	10	48.55	21	47.62	47.60	-11	6,414	-0.17%
2019/02/15	22	49.81	22	48.68	47.55	0	6,359	0.00%
2019/02/14	11	46.41	50	46.51	46.75	-39	6,030	-0.65%
2019/02/13	2	45.95	1	46.80	46.10	1	5,949	0.02%
2019/02/12	5	46.20	5	45.41	46.20	0	5,884	0.00%
2019/02/11	5	44.40	5	44.60	44.55	0	5,769	0.00%
2019/01/28	12	44.31	2	44.60	44.10	10	5,802	0.17%
2019/01/25	22	44.54	13	44.85	44.15	9	5,810	0.15%
2019/01/23	5	43.10	5	43.30	43.30	0	5,746	0.00%
2019/01/22	10	43.20	0	0.00	42.50	10	5,729	0.17%
2019/01/21	26	43.36	5	42.49	42.90	21	5,709	0.37%
2019/01/18	39	43.27	39	42.75	42.95	0	5,604	0.00%
2019/01/17	7	43.34	8	43.57	43.05	-1	5,601	-0.02%
2019/01/16	2	44.85	2	44.55	44.40	0	5,581	0.00%
2019/01/15	0	0.00	1	45.00	44.95	-1	5,569	-0.02%
2019/01/14	10	45.17	10	45.48	44.70	0	5,556	0.00%
2019/01/11	41	45.51	42	45.86	45.25	-1	5,558	-0.02%
2019/01/10	11	45.69	11	46.00	45.50	0	5,491	0.00%
2019/01/09	28	45.77	35	45.92	45.10	-7	5,407	-0.13%
2019/01/08	23	45.72	30	45.62	45.70	-7	5,307	-0.13%
2019/01/07	30	45.81	24	46.08	44.15	6	5,135	0.12%
2019/01/04	23	44.32	18	44.38	45.00	5	5,047	0.10%
2019/01/03	48	46.86	25	47.34	45.85	23	4,916	0.47%
2019/01/02	69	48.07	87	48.31	48.50	-18	4,756	-0.38%
2018/12/28	111	46.86	117	47.00	47.90	-6	4,319	-0.14%	大買/大賣/
2018/12/27	10	43.97	10	44.21	43.90	0	3,808	0.00%
2018/12/26	12	44.39	14	45.28	42.00	-2	3,655	-0.05%
2018/12/25	25	44.02	19	44.25	44.85	6	3,311	0.18%
2018/12/24	0	0.00	1	40.60	41.75	-1	2,931	-0.03%
2018/12/21	10	38.50	10	38.47	39.40	0	2,892	0.00%
2018/12/20	3	39.00	3	39.30	38.50	0	2,885	0.00%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	0	0.00	36	43.41	43.00	-36	2,877	-1.25%
2018/12/10	1	39.10	0	0.00	39.40	1	2,707	0.04%
2018/12/06	1	39.00	2	39.15	39.50	-1	2,882	-0.03%
2018/12/05	3	42.08	1	41.50	41.55	2	2,854	0.07%
2018/12/04	2	42.70	27	42.27	41.80	-25	2,842	-0.88%
2018/12/03	55	42.18	8	42.33	42.45	47	2,839	1.66%
2018/11/30	11	40.93	6	41.55	40.25	5	2,770	0.18%
2018/11/29	1	40.00	1	40.45	40.40	0	2,639	0.00%
2018/11/28	2	38.15	2	38.45	38.60	0	2,650	0.00%
2018/11/26	1	36.60	1	36.90	36.70	0	2,557	0.00%
2018/11/23	7	37.23	0	0.00	36.15	7	2,564	0.27%
2018/11/21	1	35.80	0	0.00	36.45	1	2,504	0.04%
2018/11/19	1	36.60	4	36.76	36.55	-3	2,480	-0.12%
2018/11/16	2	36.20	1	36.35	36.10	1	2,479	0.04%
2018/11/15	3	36.10	1	36.30	36.20	2	2,482	0.08%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/08	2	41.65	1	40.00	40.15	1	2,469	0.04%
2018/11/07	0	0.00	1	41.70	41.35	-1	2,494	-0.04%
2018/11/06	1	41.65	0	0.00	41.00	1	2,523	0.04%
2018/10/30	0	0.00	3	36.08	36.80	-3	2,458	-0.12%
2018/10/26	1	36.55	1	36.00	35.90	0	2,504	0.00%
2018/10/25	3	36.50	0	0.00	36.50	3	2,539	0.12%
2018/10/22	8	42.63	5	42.84	42.35	3	2,671	0.11%
2018/10/12	3	38.60	3	38.80	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	3	44.30	3	43.65	43.55	0	3,258	0.00%
2018/10/04	3	46.15	3	46.65	46.20	0	3,325	0.00%
2018/10/02	1	49.20	3	49.20	49.20	-2	3,405	-0.06%
2018/09/28	1	48.25	0	0.00	48.35	1	3,507	0.03%
2018/09/27	3	49.10	0	0.00	48.75	3	3,577	0.08%
2018/09/26	9	50.16	9	50.00	49.40	0	3,633	0.00%
2018/09/25	1	48.70	0	0.00	49.10	1	3,761	0.03%
2018/09/18	1	48.05	0	0.00	48.55	1	4,365	0.02%
2018/09/14	1	47.50	1	48.70	48.70	0	4,592	0.00%
2018/09/12	8	46.31	6	46.66	45.70	2	4,871	0.04%
2018/09/11	1	50.40	0	0.00	50.50	1	4,994	0.02%
2018/09/10	3	51.28	3	51.90	49.55	0	5,604	0.00%
2018/09/05	5	58.60	5	57.80	57.00	0	6,570	0.00%
2018/09/04	3	58.73	3	58.00	57.90	0	6,611	0.00%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/16	2	56.50	0	0.00	56.80	2	7,284	0.03%
2018/08/14	2	58.40	2	58.70	59.00	0	7,260	0.00%
2018/08/13	6	55.78	5	57.12	55.10	1	7,271	0.01%
2018/08/10	2	59.20	2	58.90	58.70	0	7,230	0.00%
2018/08/07	6	60.78	6	61.58	61.00	0	7,403	0.00%
2018/07/30	2	58.00	2	58.20	57.10	0	7,696	0.00%
2018/07/25	1	60.90	1	61.10	61.40	0	7,631	0.00%
2018/07/23	1	62.00	1	62.30	61.00	0	7,538	0.00%
2018/07/20	0	0.00	5	69.40	67.70	-5	7,467	-0.07%
2018/07/19	7	68.71	0	0.00	68.50	7	7,479	0.09%
2018/07/16	0	0.00	1	73.00	73.00	-1	7,668	-0.01%
2018/07/12	2	74.00	1	73.80	74.30	1	7,777	0.01%
2018/07/09	2	68.80	0	0.00	68.80	2	8,229	0.02%
2018/07/04	2	69.35	2	69.60	69.50	0	8,517	0.00%
2018/07/03	4	72.35	4	70.95	69.30	0	8,542	0.00%
2018/06/29	0	0.00	3	76.67	76.80	-3	8,241	-0.04%
2018/06/28	12	75.92	13	75.37	75.00	-1	8,087	-0.01%
2018/06/27	5	75.52	2	76.40	75.20	3	7,997	0.04%
2018/06/22	0	0.00	1	77.90	74.60	-1	7,564	-0.01%
2018/06/21	0	0.00	1	72.80	74.50	-1	7,364	-0.01%
2018/06/20	1	68.50	2	71.40	70.10	-1	7,220	-0.01%
2018/06/19	33	79.22	41	79.46	75.80	-8	6,988	-0.11%
2018/06/15	12	78.06	4	77.48	78.70	8	6,386	0.13%
2018/06/13	2	73.25	3	71.77	72.80	-1	5,649	-0.02%
2018/06/12	1	69.00	1	68.80	68.80	0	5,449	0.00%
2018/06/08	0	0.00	3	69.07	69.10	-3	5,381	-0.06%
2018/06/07	2	70.60	2	72.10	70.40	0	5,354	0.00%
2018/06/06	1	68.00	1	68.70	68.80	0	5,211	0.00%
2018/06/05	2	67.15	0	0.00	66.70	2	5,110	0.04%
2018/05/31	0	0.00	5	65.80	66.00	-5	5,079	-0.10%
2018/05/25	0	0.00	1	66.20	66.30	-1	5,030	-0.02%
2018/05/21	1	64.80	0	0.00	64.80	1	5,012	0.02%
2018/05/17	1	63.10	1	63.60	63.60	0	5,028	0.00%
2018/05/16	2	63.70	152	64.06	63.40	-150	5,027	-2.98%	大賣/鉅額交易
2018/05/14	1	68.20	1	68.70	68.00	0	5,097	0.00%
2018/05/11	1	67.50	0	0.00	67.50	1	5,060	0.02%
2018/05/10	30	68.29	0	0.00	68.60	30	5,084	0.59%
2018/05/08	50	67.32	0	0.00	67.10	50	5,160	0.97%
2018/05/04	10	64.20	0	0.00	64.00	10	5,382	0.19%
2018/05/02	60	62.82	0	0.00	63.30	60	5,381	1.12%
2018/04/27	1	62.90	1	63.30	61.00	0	5,518	0.00%
2018/04/26	0	0.00	2	60.40	59.70	-2	5,516	-0.04%
2018/04/25	3	62.77	0	0.00	62.50	3	5,500	0.05%
2018/04/24	1	60.50	1	60.90	61.90	0	5,534	0.00%
2018/04/23	0	0.00	107	65.32	65.10	-107	5,446	-1.96%	大賣/鉅額交易
2018/04/20	6	68.88	0	0.00	68.80	6	5,457	0.11%
2018/04/19	2	72.50	3	72.80	72.00	-1	5,521	-0.02%
2018/04/18	30	72.90	0	0.00	72.60	30	5,457	0.55%
2018/04/17	21	73.31	0	0.00	71.00	21	5,323	0.39%
2018/04/16	5	72.42	5	72.40	73.90	0	5,120	0.00%
2018/04/13	1	69.80	0	0.00	69.50	1	5,003	0.02%
2018/04/12	74	68.68	35	68.91	68.10	39	4,916	0.79%
2018/04/11	10	65.30	10	66.00	65.60	0	4,770	0.00%
2018/04/10	20	67.66	10	67.17	65.20	10	4,870	0.21%
2018/03/31	1	60.80	0	0.00	60.60	1	5,078	0.02%
2018/03/23	0	0.00	1	62.50	63.20	-1	6,013	-0.02%
2018/03/22	0	0.00	1	65.00	64.20	-1	6,360	-0.02%
2018/03/19	0	0.00	1	65.10	63.60	-1	6,963	-0.01%
2018/03/15	1	67.70	0	0.00	67.30	1	7,364	0.01%
2018/03/14	1	67.30	0	0.00	67.30	1	7,818	0.01%
2018/03/12	1	67.30	5	66.50	66.80	-4	8,360	-0.05%
2018/03/09	5	64.20	0	0.00	64.50	5	8,627	0.06%
2018/03/08	5	62.80	10	63.85	64.20	-5	9,055	-0.06%
2018/03/06	5	64.00	0	0.00	63.00	5	9,910	0.05%
2018/02/27	1	68.60	0	0.00	67.90	1	11,471	0.01%
2018/02/23	2	68.45	3	68.40	68.20	-1	12,693	-0.01%
2018/02/12	1	63.70	0	0.00	63.20	1	13,107	0.01%
2018/02/09	0	0.00	1	61.70	63.10	-1	13,187	-0.01%
2018/02/08	0	0.00	2	64.60	64.00	-2	13,132	-0.02%
2018/02/07	2	67.50	0	0.00	66.70	2	13,079	0.02%
2018/02/06	2	66.70	2	67.90	65.30	0	13,028	0.00%
2018/02/05	0	0.00	1	70.00	72.50	-1	12,926	-0.01%
2018/02/01	0	0.00	25	72.50	73.90	-25	12,910	-0.19%
2018/01/31	1	73.00	0	0.00	72.50	1	12,812	0.01%
2018/01/30	61	73.82	42	74.27	71.60	19	12,766	0.15%
2018/01/26	0	0.00	1	70.00	69.60	-1	12,561	-0.01%
2018/01/25	6	68.65	5	69.00	69.70	1	12,866	0.01%
2018/01/24	1	69.00	0	0.00	68.70	1	12,819	0.01%
2018/01/23	1	70.20	1	72.00	70.20	0	12,762	0.00%
2018/01/22	5	72.20	0	0.00	71.50	5	12,869	0.04%
2018/01/19	1	70.80	0	0.00	70.80	1	12,893	0.01%
2018/01/16	0	0.00	1	73.30	71.30	-1	13,100	-0.01%
2018/01/15	0	0.00	1	68.80	71.70	-1	12,963	-0.01%
2018/01/12	2	68.25	0	0.00	68.50	2	12,811	0.02%
2018/01/11	3	67.80	2	68.05	67.90	1	12,812	0.01%
2018/01/10	1	68.80	4	68.18	67.40	-3	12,790	-0.02%
2018/01/09	6	70.08	9	69.30	68.80	-3	12,750	-0.02%
2018/01/04	3	73.20	3	73.10	73.20	0	12,503	0.00%
2018/01/03	1	69.50	2	74.90	74.50	-1	12,357	-0.01%
2018/01/02	3	67.63	5	68.06	69.10	-2	12,118	-0.02%