宏捷科 (8086)-元富-信義券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/12/03	7	102.07	5	100.80	102.50	2	2,194	0.09%
2024/12/02	0	0.00	3	104.83	103.50	-3	2,187	-0.14%
2024/11/28	4	100.53	3	98.40	98.40	1	2,482	0.04%
2024/11/22	7	100.93	7	100.36	101.00	0	2,478	0.00%
2024/11/20	6	95.32	0	0.00	94.90	6	2,407	0.25%
2024/11/18	0	0.00	6	94.40	94.00	-6	2,409	-0.25%
2024/11/15	2	95.10	0	0.00	94.80	2	2,418	0.08%
2024/11/14	9	94.64	10	97.06	94.60	-1	2,435	-0.04%
2024/11/13	8	99.13	8	100.44	98.30	0	2,413	0.00%
2024/11/12	30	97.51	30	99.49	96.10	0	2,342	0.00%
2024/11/05	2	89.40	0	0.00	90.20	2	2,322	0.09%
2024/10/28	16	95.64	1	94.40	93.80	15	2,444	0.61%
2024/10/25	0	98.00	18	97.48	97.80	-18	2,451	-0.73%
2024/10/24	1	99.40	10	99.26	98.40	-9	2,450	-0.37%
2024/10/23	2	102.00	1	101.00	100.50	1	2,433	0.04%
2024/10/22	1	102.00	0	0.00	101.50	1	2,440	0.04%
2024/10/16	4	104.13	2	103.75	103.00	2	2,523	0.08%
2024/10/15	13	107.50	3	108.50	107.50	10	2,505	0.40%
2024/10/07	0	0.00	12	104.17	105.00	-12	2,664	-0.45%
2024/10/04	1	105.50	11	104.91	105.50	-10	2,720	-0.37%
2024/09/30	1	106.00	1.1	106.91	106.50	-0.1	2,810	0.00%
2024/09/27	0	0.00	2.1	107.05	108.00	-2.1	2,980	-0.07%
2024/09/25	2	108.00	2	108.00	107.50	0	3,049	0.00%
2024/09/24	6.2	107.55	7.1	106.79	107.00	-1	3,120	-0.03%
2024/09/23	4	105.00	1	105.00	104.50	3	3,074	0.10%
2024/09/20	3	103.50	3	106.00	103.00	0	3,090	0.00%
2024/09/19	0	0.00	1.2	103.75	105.00	-1.2	3,098	-0.04%
2024/09/16	1	106.50	10.2	107.31	105.00	-9.2	3,139	-0.29%
2024/09/11	1	100.00	1	98.10	98.10	0	3,311	0.00%
2024/09/06	1	101.00	0	0.00	100.50	1	3,567	0.03%
2024/09/05	11	99.99	1	103.50	101.00	10	3,560	0.28%
2024/09/04	1	103.00	0	0.00	102.50	1	3,524	0.03%
2024/09/03	5.2	113.02	5	114.00	111.50	0.2	3,487	0.01%
2024/09/02	18	117.00	17	116.71	115.00	1	3,453	0.03%
2024/08/30	86	115.94	74	116.31	115.00	12	3,382	0.35%
2024/08/29	3	105.33	14	105.61	113.00	-11	3,207	-0.34%
2024/08/28	10	103.50	0	0.00	103.00	10	3,136	0.32%
2024/08/23	0	0.00	0.4	103.50	104.50	-0.4	3,168	-0.01%
2024/08/22	1	105.50	0	0.00	105.00	1	3,181	0.03%
2024/08/21	0	0.00	1	103.00	102.50	-1	3,179	-0.03%
2024/08/20	1.1	105.05	0	0.00	105.00	1.1	3,177	0.03%
2024/08/19	1	105.00	1	106.00	104.50	0	3,176	0.00%
2024/08/15	0	0.00	1	101.50	102.00	-1	3,178	-0.03%
2024/08/14	3	102.67	3	103.83	102.50	0	3,185	0.00%
2024/08/13	0.1	100.50	0	0.00	101.00	0.1	3,182	0.00%
2024/08/12	2	99.20	10	99.90	100.00	-8	3,185	-0.25%
2024/08/09	0	0.00	0	98.80	98.20	0	3,183	0.00%
2024/08/07	2	99.30	2	96.60	99.30	0	3,177	0.00%
2024/08/06	1	94.20	3	96.40	93.70	-2	3,223	-0.06%
2024/08/01	2	109.00	0	0.00	111.00	2	3,179	0.06%
2024/07/30	0.2	109.33	0	0.00	111.50	0.2	3,220	0.00%
2024/07/29	1	111.00	0	0.00	110.50	1	3,214	0.03%
2024/07/23	2	119.50	2	120.00	119.00	0	3,270	0.00%
2024/07/22	1	118.00	1	121.00	118.50	0	3,259	0.00%
2024/07/19	2	126.00	4	125.50	125.00	-2	3,225	-0.06%
2024/07/18	2	128.75	0.4	129.50	129.50	1.6	3,217	0.05%
2024/07/17	10	135.50	0	0.00	135.50	10	3,168	0.32%
2024/07/16	3.6	137.06	3	138.83	135.50	0.6	3,179	0.02%
2024/07/15	3	136.50	1	137.50	136.50	2	3,207	0.06%
2024/07/12	2	135.25	0	0.00	135.50	2	3,196	0.06%
2024/07/11	2.4	138.24	2	139.50	138.00	0.4	3,188	0.01%
2024/07/09	1	135.00	1	138.00	134.50	0	3,157	0.00%
2024/07/08	3.1	138.02	3	138.50	138.50	0.1	3,131	0.00%
2024/07/05	1	143.50	5.6	141.74	142.50	-4.6	3,102	-0.15%
2024/07/04	5	138.80	3	140.67	138.50	2	3,053	0.07%
2024/07/03	29	142.22	20	143.55	140.50	9	3,023	0.30%
2024/07/02	1	140.00	1	139.00	140.50	0	2,944	0.00%
2024/07/01	10	140.15	12	141.21	139.00	-2	3,100	-0.06%
2024/06/28	14	139.46	12	139.08	139.50	2	3,078	0.06%
2024/06/26	1	138.50	0	0.00	134.00	1	2,998	0.03%
2024/06/25	1	136.00	0	0.00	135.50	1	3,030	0.03%
2024/06/24	1	137.50	1	138.50	137.00	0	3,023	0.00%
2024/06/21	5	139.40	6.8	140.77	141.50	-1.8	3,052	-0.06%
2024/06/20	3	138.50	3	139.67	140.50	0	3,067	0.00%
2024/06/19	10	138.35	11	141.00	136.00	-1	3,070	-0.03%
2024/06/18	37.1	138.03	37	138.43	138.00	0.1	3,049	0.00%
2024/06/17	2	138.25	3.2	137.16	137.50	-1.2	3,107	-0.04%
2024/06/14	13	130.42	11.4	130.56	130.00	1.6	3,174	0.05%
2024/06/13	0	0.00	9.5	130.85	131.00	-9.5	3,199	-0.30%
2024/06/12	0.1	123.50	0	0.00	122.50	0.1	3,122	0.00%
2024/06/06	1.3	124.61	0	0.00	124.00	1.3	3,331	0.04%
2024/06/05	15	127.87	8	129.19	126.00	7	3,419	0.20%
2024/06/04	1	130.00	3.3	132.23	129.50	-2.3	3,501	-0.07%
2024/05/30	3.2	127.88	0	0.00	127.00	3.2	4,116	0.08%
2024/05/29	0.3	131.65	0	0.00	131.00	0.3	4,213	0.01%
2024/05/28	1	132.51	0.4	132.89	132.00	0.6	4,395	0.01%
2024/05/27	0	0.00	2.5	131.00	131.00	-2.5	4,422	-0.06%
2024/05/23	3.2	130.37	0.1	130.50	130.00	3.1	4,559	0.07%
2024/05/22	1	131.56	5.8	132.41	132.50	-4.8	4,640	-0.10%
2024/05/21	1.2	128.65	0	0.00	128.50	1.2	4,767	0.03%
2024/05/20	0.1	130.00	0	0.00	130.00	0.1	5,075	0.00%
2024/05/16	1.2	129.90	0	0.00	130.00	1.2	5,652	0.02%
2024/05/15	1.1	127.66	0	0.00	128.50	1.1	5,715	0.02%
2024/05/14	2	129.00	0	0.00	129.00	2	5,812	0.03%
2024/05/13	2	128.00	2	130.00	128.00	0	5,957	0.00%
2024/05/10	13.2	135.33	40	132.00	129.00	-26.8	6,025	-0.45%
2024/05/09	33	137.09	11	136.00	136.00	22	6,017	0.37%
2024/05/08	0	0.00	2	141.25	141.00	-2	6,125	-0.03%
2024/05/07	2	138.00	3	138.50	138.00	-1	6,160	-0.02%
2024/05/06	14	141.07	5	139.30	137.50	9	6,159	0.15%
2024/05/03	0	0.00	1	139.00	139.00	-1	6,128	-0.02%
2024/05/02	1	135.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	4	139.25	7	139.93	138.00	-3	6,128	-0.05%
2024/04/29	1.1	136.70	4	134.88	137.00	-2.9	6,095	-0.05%
2024/04/24	4	132.63	1	132.50	133.00	3	6,199	0.05%
2024/04/22	0	0.00	0.1	127.00	126.50	-0.1	6,254	0.00%
2024/04/19	1.2	133.13	0	0.00	130.50	1.2	6,244	0.02%
2024/04/18	1.1	135.56	0	0.00	136.00	1.1	6,235	0.02%
2024/04/17	0	134.00	0	0.00	137.00	0	6,273	0.00%
2024/04/16	0.1	132.50	0.1	132.00	132.00	0	6,267	0.00%
2024/04/15	2	138.02	1.2	137.08	137.00	0.8	6,267	0.01%
2024/04/12	3.1	140.51	2	141.00	139.50	1.1	6,300	0.02%
2024/04/11	2	141.77	1	141.50	142.00	1	6,385	0.02%
2024/04/10	0.1	145.00	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	0.1	145.90	15	145.93	145.50	-15	6,700	-0.22%
2024/04/08	2.3	147.56	1	150.50	146.00	1.3	6,701	0.02%
2024/04/03	4.1	152.52	7	153.29	153.00	-2.9	6,653	-0.04%
2024/04/02	1	146.50	5	148.90	150.00	-4	6,505	-0.06%
2024/04/01	0	0.00	0	148.00	146.00	0	6,500	0.00%
2024/03/29	2	143.51	1	145.50	144.00	1	6,539	0.02%
2024/03/28	3	145.17	1	149.00	143.00	2	6,631	0.03%
2024/03/27	2	146.75	0	0.00	147.50	2	6,657	0.03%
2024/03/26	26	151.54	1	152.00	148.00	25	6,672	0.37%
2024/03/25	19	154.60	37	157.30	154.00	-18	6,721	-0.27%
2024/03/22	32	151.75	1	150.50	152.00	31	6,761	0.46%
2024/03/20	12	151.46	7.2	155.85	148.00	4.8	6,725	0.07%
2024/03/19	26	157.19	25.5	158.73	158.00	0.5	6,646	0.01%
2024/03/18	9	156.11	30.2	157.93	158.00	-21.2	6,507	-0.33%
2024/03/15	22	153.23	10.1	152.81	153.50	12	6,533	0.18%
2024/03/14	12	149.83	4.1	148.72	148.00	7.9	6,492	0.12%
2024/03/13	8	154.25	6	155.17	153.50	2	6,499	0.03%
2024/03/12	36	158.24	30.1	157.47	157.50	5.9	6,554	0.09%
2024/03/11	3	154.00	31	152.69	154.50	-28	6,616	-0.42%
2024/03/08	16.2	149.43	13	153.50	148.00	3.2	6,843	0.05%
2024/03/07	37.2	157.52	37	160.66	155.50	0.2	6,863	0.00%
2024/03/06	24.1	155.61	34	154.32	156.50	-9.9	6,810	-0.15%
2024/03/05	35.1	154.58	9.1	157.88	153.00	26	7,132	0.36%
2024/03/04	35	149.34	38	149.76	149.50	-3	6,935	-0.04%
2024/03/01	18	148.08	43	147.19	149.00	-25	7,028	-0.36%
2024/02/29	12.5	140.84	1	140.50	141.50	11.5	7,376	0.16%
2024/02/27	13.1	141.69	2	142.25	137.50	11.1	7,583	0.15%
2024/02/26	4.1	141.33	8	139.69	141.50	-3.9	7,726	-0.05%
2024/02/23	5	144.30	9	142.33	142.00	-4	7,717	-0.05%
2024/02/22	28	146.38	19	149.29	145.50	9	7,700	0.12%
2024/02/21	14	149.29	39.3	149.58	147.50	-25.3	7,663	-0.33%
2024/02/20	41.3	145.49	27.8	145.90	143.50	13.5	7,390	0.18%
2024/02/19	9	145.22	16	143.69	146.00	-7	7,152	-0.10%
2024/02/16	11	132.82	1	132.50	133.00	10	6,911	0.14%
2024/02/15	23	130.17	45	129.77	131.00	-22	6,907	-0.32%
2024/02/05	29	127.86	6	127.50	127.50	23	6,912	0.33%
2024/02/02	4.1	125.00	3	124.83	123.00	1.1	7,017	0.01%
2024/02/01	3.2	124.50	3	123.00	124.50	0.2	7,181	0.00%
2024/01/31	19	124.37	24	124.02	124.00	-5	7,284	-0.07%
2024/01/30	1	117.00	22	119.95	121.00	-21	7,457	-0.28%
2024/01/29	2	117.00	4	118.75	117.00	-2	7,574	-0.03%
2024/01/25	7	116.86	5	117.50	115.50	2	7,829	0.03%
2024/01/24	1	117.50	0	0.00	118.00	1	8,076	0.01%
2024/01/23	2	117.75	0	0.00	117.00	2	8,270	0.02%
2024/01/22	6	117.17	20	117.25	118.50	-14	8,375	-0.17%
2024/01/19	3	113.17	0	0.00	115.00	3	8,337	0.04%
2024/01/17	1	118.50	1	118.50	116.50	0	8,260	0.00%
2024/01/16	0	0.00	1	117.00	116.50	-1	8,224	-0.01%
2024/01/15	2	115.75	0	0.00	116.50	2	8,198	0.02%
2024/01/09	2	118.50	0	0.00	117.00	2	8,130	0.02%
2024/01/08	3	118.83	4	120.38	117.00	-1	8,104	-0.01%
2024/01/05	11	117.05	10	119.55	117.00	1	8,054	0.01%
2024/01/04	9	122.83	4	122.63	118.50	5	7,944	0.06%
2024/01/03	2	126.00	1	120.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	1	132.00	131.00	-1	7,661	-0.01%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	19	129.87	20	129.50	130.00	-1	7,810	-0.01%
2023/12/25	4	129.88	6	126.42	129.50	-2	7,736	-0.03%
2023/12/22	5	123.60	2	123.00	123.50	3	7,629	0.04%
2023/12/20	12	122.50	2	122.25	122.00	10	7,532	0.13%
2023/12/19	1	122.50	0	0.00	122.50	1	7,433	0.01%
2023/12/18	2	129.75	4	131.38	129.50	-2	7,350	-0.03%
2023/12/15	2	135.00	0	0.00	134.50	2	7,320	0.03%
2023/12/14	2	135.00	2.1	135.27	134.00	-0.1	7,408	0.00%
2023/12/13	2	137.50	3	136.00	136.00	-1	7,405	-0.01%
2023/12/12	13	138.85	13	141.50	138.00	0	7,399	0.00%
2023/12/11	6	141.33	6	140.42	140.50	0	7,360	0.00%
2023/12/08	3	141.00	2	139.75	139.00	1	7,394	0.01%
2023/12/07	12	138.88	11	142.59	137.50	1	7,512	0.01%
2023/12/06	13	141.50	13	139.00	142.00	0	7,637	0.00%
2023/12/05	21	139.52	20	140.10	139.00	1	7,538	0.01%
2023/12/04	12	139.04	12.2	140.55	139.50	-0.2	7,401	0.00%
2023/12/01	42	137.60	39	138.44	137.50	3	7,428	0.04%
2023/11/30	14.2	137.72	15.1	137.07	139.00	-0.9	7,508	-0.01%
2023/11/29	14	131.04	14	128.43	130.50	0	7,336	0.00%
2023/11/28	1	128.00	3	126.17	127.50	-2	7,309	-0.03%
2023/11/27	121	126.83	130	142.17	125.50	-9	7,161	-0.13%	大買/大賣/
2023/11/24	26	134.96	20.1	132.33	139.00	6	6,737	0.09%
2023/11/22	3	122.50	3	122.33	122.50	0	6,286	0.00%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/20	8	123.88	7	123.14	123.00	1	6,208	0.02%
2023/11/17	0	0.00	1	130.50	127.00	-1	6,142	-0.02%
2023/11/15	0	0.00	3	131.17	129.00	-3	6,074	-0.05%
2023/11/14	1	131.00	4	128.63	131.00	-3	6,020	-0.05%
2023/11/13	19	131.47	22	131.89	131.00	-3	5,958	-0.05%
2023/11/10	102	131.71	99	130.87	132.00	3	5,855	0.05%	大買/
2023/11/09	22	127.86	22	127.30	129.50	0	5,621	0.00%
2023/11/08	61	123.20	60	121.78	123.00	1	5,388	0.02%
2023/11/07	34	121.68	38	120.01	120.00	-4	5,235	-0.08%
2023/11/06	11	117.73	11	115.36	116.50	0	4,945	0.00%
2023/11/03	2	113.25	1	111.00	112.00	1	4,829	0.02%
2023/11/02	1	115.50	1	111.00	112.00	0	4,675	0.00%
2023/11/01	3	112.50	19	112.03	112.50	-16	4,719	-0.34%
2023/10/31	19	112.08	1	107.50	112.50	18	4,614	0.39%
2023/10/30	7	104.21	8	103.25	102.50	-1	4,409	-0.02%
2023/10/26	0	0.00	1	96.60	96.00	-1	4,311	-0.02%
2023/10/25	1	101.00	0	0.00	99.80	1	4,325	0.02%
2023/10/24	1	98.90	1	97.50	97.50	0	4,317	0.00%
2023/10/23	1	99.80	0	0.00	98.80	1	4,354	0.02%
2023/10/13	0	0.00	1	106.50	106.50	-1	4,614	-0.02%
2023/10/11	0	0.00	1	107.00	104.50	-1	4,650	-0.02%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	4	108.75	4	107.63	107.50	0	4,711	0.00%
2023/10/04	10	115.05	8	113.13	109.00	2	4,741	0.04%
2023/10/03	1	109.00	1	108.50	108.50	0	4,573	0.00%
2023/10/02	0	0.00	1	111.50	109.50	-1	4,710	-0.02%
2023/09/28	1	110.00	0	0.00	107.50	1	4,924	0.02%
2023/09/22	1	109.50	1	110.00	111.50	0	5,146	0.00%
2023/09/20	0	0.00	2	112.00	112.50	-2	5,107	-0.04%
2023/09/19	2	114.25	1	113.04	113.50	1	5,073	0.02%
2023/09/15	2	118.50	3	119.00	117.00	-1	4,928	-0.02%
2023/09/14	2	118.50	3	119.00	118.00	-1	4,887	-0.02%
2023/09/13	1	119.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	0	0.00	1	121.50	120.50	-1	4,754	-0.02%
2023/09/08	2	115.00	0	0.00	116.50	2	4,370	0.05%
2023/09/07	2	115.00	2	115.75	115.00	0	4,311	0.00%
2023/09/06	2	114.46	1	114.00	114.00	1	4,118	0.03%
2023/09/05	1	113.00	6	111.75	112.00	-5	3,955	-0.13%
2023/09/04	2	109.00	6	108.00	110.00	-4	3,740	-0.11%
2023/09/01	1	100.00	0	0.00	100.00	1	3,578	0.03%
2023/08/31	0	0.00	3	98.60	97.00	-3	3,519	-0.09%
2023/08/30	5	97.40	2	97.10	97.70	3	3,555	0.08%
2023/08/21	0	0.00	1	87.80	87.50	-1	3,506	-0.03%
2023/08/18	1	89.00	0	0.00	87.50	1	3,505	0.03%
2023/08/17	1	88.50	1	87.30	89.90	0	3,515	0.00%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/14	1	91.60	1	89.50	89.50	0	3,488	0.00%
2023/08/11	0	0.00	1	92.90	91.80	-1	3,487	-0.03%
2023/08/08	1	99.40	1	98.60	99.20	0	3,431	0.00%
2023/08/07	6	100.22	6	100.55	100.00	0	3,397	0.00%
2023/08/04	9	98.51	9	97.77	99.50	0	3,254	0.00%
2023/08/02	10	91.00	0	0.00	90.50	10	3,095	0.32%
2023/07/26	1	95.50	1	92.10	90.00	0	3,101	0.00%
2023/07/24	1	98.30	0	0.00	95.90	1	3,095	0.03%
2023/07/21	1	97.90	1	97.50	97.50	0	3,030	0.00%
2023/07/17	10	96.00	0	0.00	96.60	10	2,913	0.34%
2023/07/14	0	0.00	1	98.20	97.60	-1	2,935	-0.03%
2023/07/12	10	100.50	0	0.00	99.20	10	2,963	0.34%
2023/07/10	2	99.95	1	99.40	99.90	1	2,853	0.04%
2023/07/07	1	99.60	3	98.00	96.40	-2	2,797	-0.07%
2023/07/06	2	101.50	2	99.45	101.00	0	2,753	0.00%
2023/07/05	4	97.23	3	97.47	93.90	1	2,569	0.04%
2023/07/04	0	0.00	1	92.50	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	1	91.10	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	1	90.30	90.30	-1	2,543	-0.04%
2023/06/27	3	86.90	3	88.13	86.00	0	3,058	0.00%
2023/06/26	2	86.30	2	86.65	86.30	0	3,127	0.00%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/19	1	89.30	1	89.30	89.30	0	3,181	0.00%
2023/06/16	1	90.20	0	0.00	90.50	1	3,177	0.03%
2023/06/15	0	0.00	2	91.85	92.00	-2	3,176	-0.06%
2023/06/14	1	88.50	0	0.00	88.60	1	3,176	0.03%
2023/06/09	1	90.70	1	90.30	90.30	0	3,153	0.00%
2023/06/08	1	91.60	3	93.30	90.10	-2	3,136	-0.06%
2023/06/07	2	91.95	4	93.28	93.20	-2	3,092	-0.06%
2023/06/06	1	88.30	2	89.35	89.60	-1	2,970	-0.03%
2023/06/05	8	91.33	5	89.20	90.00	3	2,919	0.10%
2023/06/02	3	86.83	2	88.05	88.10	1	2,829	0.04%
2023/05/31	2	83.00	2	84.00	82.90	0	2,754	0.00%
2023/05/29	2	81.95	0	0.00	81.70	2	2,708	0.07%
2023/05/23	0	0.00	5	82.20	81.00	-5	2,793	-0.18%
2023/05/22	0	0.00	4	79.25	80.20	-4	2,834	-0.14%
2023/05/19	1	77.90	1	78.70	78.00	0	2,833	0.00%
2023/05/18	1	77.50	0	0.00	78.00	1	2,834	0.04%
2023/05/16	3	78.13	3	78.70	77.20	0	2,814	0.00%
2023/05/15	11	77.37	11	77.00	76.80	0	2,805	0.00%
2023/05/12	2	79.00	2	79.40	79.30	0	2,795	0.00%
2023/05/11	1	78.50	1	79.10	78.70	0	2,804	0.00%
2023/05/10	1	80.50	2	79.40	80.40	-1	2,821	-0.04%
2023/05/09	0	0.00	1	81.00	78.80	-1	2,816	-0.04%
2023/05/08	3	81.23	1	81.60	81.00	2	2,812	0.07%
2023/05/05	5	80.10	1	80.40	80.10	4	2,834	0.14%
2023/05/04	1	82.30	1	83.30	81.20	0	2,828	0.00%
2023/05/03	0	0.00	1	82.10	82.10	-1	2,846	-0.04%
2023/05/02	4	85.70	4	86.63	84.30	0	2,862	0.00%
2023/04/28	1	82.90	0	0.00	82.80	1	2,943	0.03%
2023/04/24	0	0.00	1	89.00	88.30	-1	2,943	-0.03%
2023/04/21	6	91.03	5	93.02	89.00	1	2,953	0.03%
2023/04/20	5	92.94	4	92.05	90.60	1	2,945	0.03%
2023/04/19	7	94.26	8	94.56	94.10	-1	3,037	-0.03%
2023/04/18	1	93.90	1	94.50	93.00	0	3,004	0.00%
2023/04/17	0	0.00	10	92.56	93.90	-10	3,010	-0.33%
2023/04/14	2	90.20	2	91.90	90.40	0	2,968	0.00%
2023/04/13	9	91.77	2	93.00	90.40	7	2,945	0.24%
2023/04/12	7	92.66	5	93.16	93.40	2	2,911	0.07%
2023/04/11	0	0.00	2	93.00	93.70	-2	2,871	-0.07%
2023/04/07	2	88.70	2	90.30	90.60	0	2,734	0.00%
2023/04/06	2	87.20	5	88.62	89.00	-3	2,638	-0.11%
2023/03/31	3	86.60	2	86.85	87.20	1	2,585	0.04%
2023/03/30	11	86.54	2	87.80	87.80	9	2,526	0.36%
2023/03/29	3	85.53	9	89.09	85.10	-6	2,387	-0.25%
2023/03/28	8	80.91	3	82.87	82.30	5	2,095	0.24%
2023/03/27	1	82.80	0	0.00	82.80	1	1,974	0.05%
2023/03/24	1	81.10	1	80.00	80.90	0	1,894	0.00%
2023/03/22	0	0.00	1	78.10	78.10	-1	1,842	-0.05%
2023/03/20	0	76.80	0	0.00	77.30	0	1,850	0.00%
2023/03/17	0	0.00	1	73.10	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	1	73.60	72.10	-1	1,803	-0.06%
2023/03/13	3	75.23	3	74.80	75.50	0	1,855	0.00%
2023/03/07	0	0.00	2	79.60	78.50	-2	1,953	-0.10%
2023/03/06	0	0.00	1.1	78.84	79.30	-1.1	1,982	-0.06%
2023/03/03	4	77.25	1	76.80	77.50	3	2,067	0.15%
2023/03/02	0	0.00	2	76.65	76.60	-2	2,322	-0.09%
2023/02/24	2	77.70	1	77.50	76.70	1	2,435	0.04%
2023/02/22	1	78.20	1	77.50	77.50	0	2,422	0.00%
2023/02/21	1	80.30	15	80.37	79.20	-14	2,423	-0.58%
2023/02/20	0	0.00	5.1	79.49	81.00	-5.1	2,353	-0.21%
2023/02/16	1	76.80	1	77.40	77.10	0	2,312	0.00%
2023/02/14	2	76.75	1	76.20	76.20	1	2,405	0.04%
2023/02/10	2	76.05	2	76.65	76.30	0	2,431	0.00%
2023/02/08	2	78.30	3.1	78.66	78.80	-1.1	2,417	-0.04%
2023/02/07	1	77.40	0	0.00	77.30	1	2,404	0.04%
2023/02/06	0	0.00	1	75.60	76.70	-1	2,413	-0.04%
2023/02/03	3	76.60	1.3	76.47	75.60	1.7	2,440	0.07%
2023/02/02	2	78.45	1	77.90	78.40	1	2,458	0.04%
2023/02/01	9.2	78.69	1	79.20	77.90	8.2	2,486	0.33%
2023/01/31	15.2	78.75	4	78.90	79.50	11.2	2,460	0.45%
2023/01/30	2.1	77.93	3.1	79.91	79.90	-1	2,435	-0.04%
2023/01/17	3	74.20	1	73.70	74.20	2	2,326	0.09%
2023/01/13	0	0.00	1	70.70	70.50	-1	2,238	-0.04%
2023/01/12	2	73.95	2	72.85	72.50	0	2,229	0.00%
2023/01/11	3	74.40	1	74.10	74.10	2	2,223	0.09%
2023/01/10	2	74.80	1	74.20	74.20	1	2,221	0.05%
2023/01/09	5	75.62	17.1	74.77	75.20	-12.1	2,193	-0.55%
2023/01/06	13	72.67	8.1	73.16	73.10	5	2,076	0.24%
2023/01/04	1	69.10	1	70.80	70.80	0	2,021	0.00%
2022/12/30	1	70.00	1	68.10	68.10	0	2,013	0.00%
2022/12/29	1	66.10	1	68.70	69.10	0	2,026	0.00%
2022/12/28	1	67.70	1	66.90	66.90	0	2,073	0.00%
2022/12/27	1	67.50	1	68.20	68.20	0	2,079	0.00%
2022/12/26	2	67.75	1	67.00	67.00	1	2,084	0.05%
2022/12/23	1	66.30	1	67.70	67.70	0	2,102	0.00%
2022/12/22	0	0.00	1	66.90	67.00	-1	2,115	-0.05%
2022/12/20	1	69.20	1	71.10	67.10	0	2,140	0.00%
2022/12/15	1	71.80	1	72.00	71.90	0	2,144	0.00%
2022/12/13	6	71.00	1	71.70	71.10	5	2,120	0.24%
2022/12/12	1	70.10	0	0.00	70.90	1	2,117	0.05%
2022/12/07	0.1	72.00	0	0.00	71.50	0.1	2,092	0.00%
2022/12/05	1	75.60	0	0.00	74.50	1	2,069	0.05%
2022/12/02	0	0.00	1	76.10	76.10	-1	2,032	-0.05%
2022/11/29	0	0.00	0	76.00	76.40	0	1,991	0.00%
2022/11/28	0.1	78.90	0	0.00	78.80	0.1	1,970	0.00%
2022/11/25	5	79.48	7	80.24	79.30	-2	1,999	-0.10%
2022/11/24	116.1	78.88	123	79.27	81.50	-6.9	2,007	-0.34%	大買/大賣/
2022/11/23	3	72.83	3	73.93	75.50	0	1,717	0.00%
2022/11/18	0	0.00	9	69.96	68.80	-9	1,630	-0.55%
2022/11/17	2	70.40	0	0.00	70.50	2	1,689	0.12%
2022/11/15	0	0.00	1	68.50	68.50	-1	1,755	-0.06%
2022/11/11	10	68.93	5	69.80	65.80	5	1,720	0.29%
2022/11/08	0	0.00	2	63.50	62.70	-2	1,608	-0.12%
2022/11/03	0	0.00	1.1	61.57	63.40	-1.1	1,598	-0.07%
2022/11/01	1	62.30	1	62.90	63.10	0	1,571	0.00%
2022/10/28	1	56.20	0	0.00	56.20	1	1,509	0.07%
2022/10/25	0	0.00	1	58.00	58.00	-1	1,444	-0.07%
2022/10/17	0.1	60.30	0.1	59.20	60.50	0	1,477	0.00%
2022/10/06	0.1	63.80	0	0.00	63.70	0.1	1,440	0.01%
2022/10/05	19	65.11	18	65.28	65.00	1	1,425	0.07%
2022/10/04	0	0.00	1	61.40	61.40	-1	1,376	-0.07%
2022/09/30	2	58.20	2	60.90	60.90	0	1,383	0.00%
2022/09/27	5	63.50	0	0.00	63.50	5	1,407	0.36%
2022/09/14	1	75.00	0	0.00	75.60	1	1,480	0.07%
2022/09/07	0	0.00	6	73.83	74.10	-6	1,564	-0.38%
2022/09/06	9	75.50	0	0.00	75.50	9	1,579	0.57%
2022/08/31	1	82.10	9	82.97	82.00	-8	1,524	-0.52%
2022/08/25	0	0.00	1	77.40	77.00	-1	1,506	-0.07%
2022/08/24	31	79.78	31	79.71	77.20	0	1,540	0.00%
2022/08/23	2	80.10	1	82.00	82.00	1	1,536	0.07%
2022/08/12	0	0.00	0.3	75.50	75.80	-0.3	1,539	-0.02%
2022/08/10	0	71.50	0	0.00	70.80	0	1,578	0.00%
2022/08/05	6	71.40	7	70.84	70.80	-1	1,650	-0.06%
2022/08/04	3	69.63	2	68.50	69.20	1	1,658	0.06%
2022/08/03	1	71.30	1	72.20	71.30	0	1,638	0.00%
2022/07/27	5	69.12	5	69.64	70.90	0	1,751	0.00%
2022/07/26	1	74.00	0	0.00	73.70	1	1,710	0.06%
2022/07/14	1	69.30	1	72.80	72.80	0	1,835	0.00%
2022/07/07	1	66.80	1	69.40	69.10	0	1,815	0.00%
2022/07/06	0	0.00	2	67.15	66.10	-2	1,824	-0.11%
2022/07/04	0	0.00	1	71.60	72.00	-1	1,807	-0.06%
2022/07/01	8	79.00	0	0.00	77.10	8	1,816	0.44%
2022/06/28	0	0.00	2	84.30	84.30	-2	1,797	-0.11%
2022/06/23	2	81.30	0	0.00	80.70	2	1,818	0.11%
2022/06/17	2	83.15	0	0.00	82.60	2	1,799	0.11%
2022/06/16	6	89.38	0	0.00	86.20	6	1,825	0.33%
2022/06/15	0	0.00	2	90.90	91.00	-2	1,818	-0.11%
2022/06/14	5	86.32	5	87.30	88.50	0	1,838	0.00%
2022/06/13	5	89.22	0	0.00	88.10	5	1,867	0.27%
2022/06/01	5	94.80	3	95.27	95.40	2	1,958	0.10%
2022/05/31	4	92.88	3	94.03	94.40	1	1,934	0.05%
2022/05/30	2	89.20	2	89.75	90.10	0	1,943	0.00%
2022/05/27	0	0.00	1	88.20	88.20	-1	1,926	-0.05%
2022/05/18	5	88.70	6	88.07	88.00	-1	2,001	-0.05%
2022/05/17	2	87.40	11	86.69	88.80	-9	1,971	-0.46%
2022/05/09	10	80.50	0	0.00	80.00	10	2,170	0.46%
2022/05/05	1	84.80	1	85.00	85.30	0	2,191	0.00%
2022/04/29	0	0.00	3	83.93	84.00	-3	2,152	-0.14%
2022/04/28	3	84.10	0	0.00	83.90	3	2,166	0.14%
2022/04/27	1	84.50	0	0.00	83.10	1	2,167	0.05%
2022/04/22	1	93.20	1	93.90	94.00	0	2,131	0.00%
2022/04/15	2	95.70	1	94.40	94.40	1	2,345	0.04%
2022/04/14	1	98.60	1	97.80	97.80	0	2,434	0.00%
2022/04/13	1	98.00	1	98.00	98.00	0	2,452	0.00%
2022/04/07	0	0.00	1	94.90	95.70	-1	2,509	-0.04%
2022/04/06	1	99.20	1	99.20	98.40	0	2,477	0.00%
2022/04/01	0	0.00	1	100.00	98.80	-1	2,510	-0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/28	1	101.00	1	101.50	101.50	0	2,593	0.00%
2022/03/23	0	0.00	1	103.00	101.50	-1	2,726	-0.04%
2022/03/21	2	101.50	0	0.00	101.50	2	2,741	0.07%
2022/03/17	2	99.85	4	100.48	101.50	-2	2,748	-0.07%
2022/03/15	1	95.50	0	0.00	93.50	1	2,697	0.04%
2022/03/14	0	0.00	1	96.10	97.70	-1	2,684	-0.04%
2022/03/11	3	99.73	1	101.50	98.20	2	2,642	0.08%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	1	100.50	2	101.45	99.60	-1	2,604	-0.04%
2022/03/04	1	106.00	0	0.00	106.00	1	2,595	0.04%
2022/03/02	1	104.50	0	0.00	107.00	1	2,610	0.04%
2022/02/24	0	0.00	10	101.50	101.00	-10	2,723	-0.37%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/14	1	109.00	2	108.75	108.50	-1	2,902	-0.03%
2022/02/11	12	113.13	0	114.00	113.50	12	2,876	0.42%
2022/01/26	0	0.00	20	116.50	116.50	-20	2,887	-0.69%
2022/01/24	2	116.00	1	115.50	118.50	1	3,051	0.03%
2022/01/19	6	121.50	7	119.36	119.50	-1	3,567	-0.03%
2022/01/18	2	122.50	2	123.50	122.00	0	3,646	0.00%
2022/01/17	2	122.00	0	0.00	124.50	2	3,659	0.05%
2022/01/13	0	0.00	1	119.00	119.50	-1	3,747	-0.03%
2022/01/12	1	121.00	1.1	119.13	119.00	-0.1	3,707	0.00%
2022/01/11	1	126.00	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1	130.00	0	0.00	130.50	1	3,587	0.03%
2022/01/06	2	135.50	0	0.00	136.00	2	3,506	0.06%
2022/01/05	1	141.50	0	0.00	138.50	1	3,510	0.03%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2021/12/29	0	0.00	1	142.00	142.00	-1	3,609	-0.03%
2021/12/28	5	145.00	5	146.50	143.00	0	3,672	0.00%
2021/12/27	1	142.50	0	0.00	142.50	1	3,682	0.03%
2021/12/24	1	141.50	1	142.50	141.50	0	3,727	0.00%
2021/12/22	0.5	139.50	1	139.00	139.50	-0.5	3,769	-0.01%
2021/12/21	1	134.50	1	137.50	137.50	0	3,741	0.00%
2021/12/20	2	133.75	2	133.50	133.50	0	3,731	0.00%
2021/12/17	5	136.70	3	138.17	137.50	2	3,723	0.05%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	2	141.75	113	139.70	139.50	-111	3,746	-2.96%	大賣/鉅額交易
2021/12/13	2	145.50	1	147.00	144.00	1	3,887	0.03%
2021/12/08	3	145.50	0	0.00	145.00	3	4,087	0.07%
2021/12/03	1	146.00	1	147.50	146.00	0	4,183	0.00%
2021/12/02	0	0.00	1	146.00	146.00	-1	4,229	-0.02%
2021/11/30	1	150.00	1	148.50	147.00	0	4,382	0.00%
2021/11/29	71	149.18	71	149.32	147.00	0	4,439	0.00%
2021/11/26	2	143.50	2	146.50	145.00	0	4,498	0.00%
2021/11/25	1	149.00	4	150.38	148.00	-3	4,473	-0.07%
2021/11/24	2	148.50	1	150.00	149.00	1	4,490	0.02%
2021/11/23	12	153.88	0.2	152.50	151.00	11.8	4,467	0.26%
2021/11/19	1	157.00	1	157.50	156.00	0	4,636	0.00%
2021/11/18	0	0.00	10	156.50	156.00	-10	4,675	-0.21%
2021/11/17	0	0.00	3	157.33	157.50	-3	4,698	-0.06%
2021/11/16	12	153.83	2	155.00	154.50	10	4,643	0.22%
2021/11/15	12	153.79	0	0.00	151.50	12	4,594	0.26%
2021/11/12	1.2	153.42	1	154.00	152.50	0.2	4,614	0.00%
2021/11/10	2	150.50	2	151.50	151.50	0	4,664	0.00%
2021/11/09	3	147.83	1	150.50	148.50	2	4,682	0.04%
2021/11/05	3	150.67	2	150.25	152.00	1	4,661	0.02%
2021/11/04	2	152.75	2	150.50	150.00	0	4,693	0.00%
2021/11/03	1	157.00	2	156.75	155.00	-1	4,630	-0.02%
2021/11/02	3	154.50	3	162.67	154.00	0	4,621	0.00%
2021/10/29	13	162.96	10	162.75	159.50	3	4,642	0.06%
2021/10/28	2	158.75	2	159.25	158.50	0	4,492	0.00%
2021/10/27	11	158.77	4	157.25	161.50	7	4,457	0.16%
2021/10/26	4	148.63	3	147.67	149.00	1	4,249	0.02%
2021/10/25	9	140.06	9	139.17	143.00	0	4,228	0.00%
2021/10/22	10	139.35	6	138.08	140.00	4	4,315	0.09%
2021/10/20	1	144.50	0	0.00	143.50	1	4,338	0.02%
2021/10/18	5	138.50	4	140.50	139.00	1	4,745	0.02%
2021/10/15	0	0.00	7	140.36	140.00	-7	4,962	-0.14%
2021/10/13	2	135.25	2	135.25	133.50	0	5,126	0.00%
2021/10/12	3	135.67	1	137.50	136.50	2	5,191	0.04%
2021/10/08	3	143.33	6	144.17	142.00	-3	5,281	-0.06%
2021/10/07	0	0.00	1	140.00	141.50	-1	5,378	-0.02%
2021/10/06	11	140.23	0	0.00	137.50	11	5,607	0.20%
2021/10/05	3	135.00	6	129.33	138.50	-3	5,874	-0.05%
2021/10/04	0	0.00	1	133.00	132.00	-1	6,024	-0.02%
2021/10/01	2	137.25	1	137.00	136.50	1	6,243	0.02%
2021/09/30	0	0.00	1	141.00	143.50	-1	6,511	-0.02%
2021/09/29	3	141.00	2	141.50	140.50	1	6,543	0.02%
2021/09/27	1	149.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	2	150.00	1	150.50	150.50	1	6,839	0.01%
2021/09/23	2	149.50	1	150.50	150.00	1	6,992	0.01%
2021/09/22	4	149.13	5	149.60	149.50	-1	7,012	-0.01%
2021/09/17	4	149.38	1	150.50	150.50	3	7,006	0.04%
2021/09/15	2	152.50	2	151.00	150.00	0	7,098	0.00%
2021/09/14	0	0.00	1	160.50	159.50	-1	7,042	-0.01%
2021/09/13	2	156.50	0	0.00	157.00	2	7,067	0.03%
2021/09/10	7	162.93	6	163.67	163.50	1	7,043	0.01%
2021/09/07	1	163.50	0	0.00	165.00	1	7,193	0.01%
2021/09/06	2	170.50	2	171.75	172.00	0	7,207	0.00%
2021/09/03	1	177.50	0	0.00	174.00	1	7,311	0.01%
2021/09/02	3	175.83	4	176.00	175.00	-1	7,603	-0.01%
2021/09/01	1	171.00	3	173.50	175.00	-2	7,580	-0.03%
2021/08/31	5	165.50	7	167.86	168.50	-2	7,481	-0.03%
2021/08/30	2	166.25	0	0.00	166.00	2	7,499	0.03%
2021/08/27	1	172.00	1	170.50	170.50	0	7,502	0.00%
2021/08/26	9	169.56	9	170.17	170.50	0	7,514	0.00%
2021/08/25	11	170.18	14	169.93	170.00	-3	7,537	-0.04%
2021/08/24	0	0.00	5	159.70	162.00	-5	7,398	-0.07%
2021/08/23	5	153.80	4	153.50	155.00	1	7,405	0.01%
2021/08/20	1	141.50	1	145.00	145.00	0	7,416	0.00%
2021/08/17	2	146.00	2	148.00	145.50	0	7,965	0.00%
2021/08/16	0	0.00	2	142.00	147.50	-2	7,970	-0.03%
2021/08/13	2	147.25	0	0.00	145.00	2	7,943	0.03%
2021/08/12	1	153.50	1	152.50	153.50	0	7,946	0.00%
2021/08/11	3	151.83	4	151.50	152.00	-1	8,010	-0.01%
2021/08/10	0	0.00	1	157.00	154.00	-1	8,085	-0.01%
2021/08/09	0	0.00	1	162.00	158.50	-1	8,142	-0.01%
2021/08/06	0	0.00	1	163.00	162.50	-1	8,227	-0.01%
2021/08/05	14	162.86	0	0.00	163.50	14	8,291	0.17%
2021/08/04	2	166.00	2	166.00	165.50	0	8,341	0.00%
2021/08/03	1	162.00	1	161.50	162.00	0	8,289	0.00%
2021/08/02	1	160.50	0	0.00	161.50	1	8,306	0.01%
2021/07/29	3	163.00	6	163.33	167.00	-3	8,323	-0.04%
2021/07/28	1	166.00	1	170.00	165.00	0	8,391	0.00%
2021/07/27	3	171.33	1	170.00	169.50	2	8,463	0.02%
2021/07/26	0	0.00	1	177.00	177.50	-1	8,524	-0.01%
2021/07/23	2	178.50	1	185.00	176.00	1	8,542	0.01%
2021/07/22	42	184.07	38	185.28	183.50	4	8,500	0.05%
2021/07/21	2	182.25	7	182.21	187.50	-5	8,323	-0.06%
2021/07/20	4	176.63	1.1	181.13	173.50	2.9	8,132	0.04%
2021/07/19	1	179.50	0	0.00	181.00	1	8,090	0.01%
2021/07/16	1	185.00	3	181.83	178.00	-2	8,076	-0.02%
2021/07/15	3	182.50	2	185.25	186.00	1	8,031	0.01%
2021/07/14	5	185.60	9	184.67	187.00	-4	7,974	-0.05%
2021/07/13	14	188.71	5	189.60	181.50	9	7,875	0.11%
2021/07/12	6	179.08	12.3	183.11	187.00	-6.3	7,644	-0.08%
2021/07/09	3	171.83	3	174.50	171.00	0	7,354	0.00%
2021/07/08	3	168.17	0	0.00	170.00	3	7,228	0.04%
2021/07/07	1	165.50	0	0.00	167.50	1	7,034	0.01%
2021/07/06	5.3	161.50	4	161.25	160.50	1.3	6,822	0.02%
2021/07/05	0	0.00	1	161.50	161.50	-1	6,856	-0.01%
2021/07/02	2	160.50	4	158.75	160.50	-2	6,846	-0.03%
2021/07/01	1	156.00	1	150.00	150.00	0	6,993	0.00%
2021/06/30	19	156.13	23	156.74	155.50	-4	6,981	-0.06%
2021/06/25	1	156.50	0.1	159.00	155.00	0.9	6,965	0.01%
2021/06/24	8	156.81	6	156.92	155.50	2	6,906	0.03%
2021/06/23	0	0.00	2	151.75	152.00	-2	6,737	-0.03%
2021/06/22	1	152.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	1	147.00	0	0.00	149.50	1	6,650	0.02%
2021/06/18	1	148.50	0	0.00	149.00	1	6,656	0.02%
2021/06/16	4.1	152.79	0	0.00	148.50	4.1	6,684	0.06%
2021/06/15	0	0.00	1	148.50	151.00	-1	6,544	-0.02%
2021/06/11	1	151.50	27	149.93	147.00	-26	6,582	-0.40%
2021/06/10	12	149.17	14	150.11	147.00	-2	6,566	-0.03%
2021/06/09	0	0.00	1	142.00	141.00	-1	6,218	-0.02%
2021/06/08	1	138.50	1	139.50	138.00	0	6,244	0.00%
2021/06/07	1	137.50	1	138.50	138.50	0	6,302	0.00%
2021/06/04	1	138.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	7	137.71	2	139.00	137.50	5	6,390	0.08%
2021/06/02	1	142.50	5	139.00	136.00	-4	6,376	-0.06%
2021/06/01	1	143.50	1	143.00	143.00	0	6,310	0.00%
2021/05/27	1	137.50	0	0.00	138.00	1	6,266	0.02%
2021/05/26	6	135.67	6	135.33	135.50	0	6,186	0.00%
2021/05/25	0	0.00	2	133.25	135.00	-2	5,925	-0.03%
2021/05/24	2	120.00	1	122.00	123.00	1	5,848	0.02%
2021/05/21	1	118.00	2	119.50	122.00	-1	5,878	-0.02%
2021/05/19	3	118.83	3	120.00	121.50	0	6,021	0.00%
2021/05/18	4	120.75	2	119.75	123.00	2	6,011	0.03%
2021/05/17	31	114.81	0	0.00	117.00	31	6,035	0.51%
2021/05/14	5	120.30	33	116.67	116.00	-28	6,001	-0.47%
2021/05/13	4	114.13	2	114.75	121.50	2	6,052	0.03%
2021/05/12	11	116.59	29	112.17	113.00	-18	6,237	-0.29%
2021/05/11	1	124.00	10	119.50	119.00	-9	6,303	-0.14%
2021/05/10	3	132.17	0	0.00	129.50	3	6,376	0.05%
2021/05/07	3	134.50	3	132.17	134.50	0	6,490	0.00%
2021/05/05	1	127.00	1.1	131.82	127.00	-0.1	6,646	0.00%
2021/05/04	20	127.95	0	0.00	129.00	20	6,867	0.29%
2021/05/03	3	144.17	2	142.75	141.50	1	7,454	0.01%
2021/04/29	2	155.50	1	155.50	156.00	1	7,692	0.01%
2021/04/28	5	159.80	3	159.83	158.00	2	7,845	0.03%
2021/04/26	1	150.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	1	151.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	1	153.50	0	0.00	148.50	1	8,232	0.01%
2021/04/21	6	156.00	1	156.00	156.00	5	8,435	0.06%
2021/04/16	1	156.00	1	154.00	152.50	0	9,471	0.00%
2021/04/15	5	155.60	2	153.00	156.00	3	9,474	0.03%
2021/04/14	1	151.00	1	149.00	155.00	0	9,509	0.00%
2021/04/13	0	0.00	3	159.00	158.50	-3	9,638	-0.03%
2021/04/12	5	169.90	4	164.50	163.00	1	9,678	0.01%
2021/04/09	1	165.50	6	166.17	164.00	-5	9,762	-0.05%
2021/04/08	3	169.17	2	169.75	166.50	1	9,878	0.01%
2021/04/07	4	167.38	7.1	167.43	165.50	-3.1	9,876	-0.03%
2021/04/01	5	155.90	3	153.00	153.00	2	10,358	0.02%
2021/03/31	3.1	154.50	7	154.00	156.00	-3.9	10,433	-0.04%
2021/03/30	1	148.00	1	149.00	149.00	0	10,451	0.00%
2021/03/26	15	144.53	0	0.00	145.50	15	10,544	0.14%
2021/03/25	0	0.00	4	140.88	141.00	-4	10,589	-0.04%
2021/03/24	0	0.00	1	143.50	142.50	-1	10,613	-0.01%
2021/03/23	2	141.50	1	142.00	142.50	1	10,681	0.01%
2021/03/22	1	141.00	1	141.00	141.00	0	10,744	0.00%
2021/03/19	3	145.00	0	0.00	144.50	3	10,707	0.03%
2021/03/16	3	146.33	3	147.33	146.50	0	10,811	0.00%
2021/03/15	1	147.50	0	0.00	147.50	1	10,953	0.01%
2021/03/12	0	152.50	1	151.00	152.00	-1	10,983	-0.01%
2021/03/11	3	149.17	0	0.00	150.50	3	11,073	0.03%
2021/03/10	2	151.00	0	0.00	148.00	2	11,186	0.02%
2021/03/09	2	150.00	0	144.00	149.50	2	11,559	0.02%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	1	153.50	0	0.00	156.50	1	12,262	0.01%
2021/03/04	1	158.50	0	0.00	158.00	1	12,337	0.01%
2021/03/02	1	162.00	0	0.00	161.00	1	12,817	0.01%
2021/02/26	3	160.17	1	159.50	159.50	2	12,899	0.02%
2021/02/25	4.1	168.22	7	168.07	166.00	-2.9	12,939	-0.02%
2021/02/24	10	166.50	9	168.39	166.50	1	13,244	0.01%
2021/02/23	1	169.00	5	167.00	167.50	-4	13,435	-0.03%
2021/02/22	0.1	172.50	3	170.00	171.00	-2.9	13,582	-0.02%
2021/02/19	1	166.00	0.1	165.50	167.00	1	13,916	0.01%
2021/02/18	2	163.25	5	164.30	164.50	-3	14,899	-0.02%
2021/02/17	3	164.00	3	164.50	164.50	0	15,466	0.00%
2021/02/05	5	156.70	3	158.17	156.00	2	15,559	0.01%
2021/02/04	3.1	158.51	3	159.50	159.50	0.1	15,583	0.00%
2021/02/03	12	168.17	8	168.56	163.00	4	15,439	0.03%
2021/02/02	3	160.50	2	163.00	168.00	1	15,199	0.01%
2021/02/01	0	0.00	2	150.50	155.50	-2	15,066	-0.01%
2021/01/29	1	157.04	0	0.00	155.00	1	14,987	0.01%
2021/01/28	0	0.00	3	161.50	160.00	-3	14,856	-0.02%
2021/01/27	0	166.00	1	167.00	166.50	-1	14,893	-0.01%
2021/01/26	0	0.00	3	164.33	163.00	-3	14,728	-0.02%
2021/01/25	13	172.73	9	169.00	167.00	4	14,401	0.03%
2021/01/22	24	159.31	4	165.63	166.00	20	13,660	0.15%
2021/01/21	1	151.00	2.1	151.14	151.00	-1.1	13,328	-0.01%
2021/01/20	1	146.50	0	0.00	146.50	1	13,151	0.01%
2021/01/19	3	149.00	11.2	149.89	150.00	-8.2	12,974	-0.06%
2021/01/18	2.2	141.64	0	142.50	142.50	2.2	12,790	0.02%
2021/01/15	1.1	142.14	0	0.00	142.50	1.1	12,768	0.01%
2021/01/14	8	149.44	13	149.65	146.00	-5	12,692	-0.04%
2021/01/13	4	148.24	11.2	146.63	149.00	-7.2	12,473	-0.06%
2021/01/12	3.1	145.06	3	142.83	140.00	0.1	12,074	0.00%
2021/01/11	47	141.33	50.4	143.45	144.50	-3.4	11,881	-0.03%
2021/01/08	4	133.75	3	132.83	134.00	1	11,457	0.01%
2021/01/07	23.5	133.40	13	133.54	132.50	10.5	11,486	0.09%
2021/01/06	1	131.50	4	133.88	133.50	-3	11,728	-0.03%
2021/01/05	0	0.00	1	138.50	138.50	-1	11,645	-0.01%
2021/01/04	5	136.40	2	137.25	138.50	3	11,776	0.03%
2020/12/31	5	139.00	4	140.50	135.00	1	11,690	0.01%
2020/12/30	1	137.50	0	0.00	137.00	1	11,732	0.01%
2020/12/29	2	136.00	3	137.33	136.50	-1	11,841	-0.01%
2020/12/28	3	136.67	3.2	140.22	138.00	-0.2	11,835	0.00%
2020/12/24	0	0.00	2	128.25	127.00	-2	11,406	-0.02%
2020/12/23	0	0.00	1	126.50	128.00	-1	11,591	-0.01%
2020/12/22	0	0.00	0.2	126.00	122.00	-0.2	11,699	0.00%
2020/12/21	10	125.40	12	122.46	126.00	-2	11,830	-0.02%
2020/12/18	1	123.50	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	6	125.75	125.50	-6	12,014	-0.05%
2020/12/16	2	122.50	3	123.17	123.50	-1	12,000	-0.01%
2020/12/15	4	119.63	0	0.00	119.00	4	12,041	0.03%
2020/12/14	3	123.00	3.1	121.06	121.00	-0.1	12,254	0.00%
2020/12/11	5	119.90	26	123.92	121.50	-21	12,564	-0.17%
2020/12/10	2	125.50	0	0.00	125.00	2	12,969	0.02%
2020/12/09	34	128.62	14	129.29	128.50	20	13,476	0.15%
2020/12/08	3	123.67	2	124.50	124.50	1	13,588	0.01%
2020/12/07	8.3	124.17	1	123.50	123.00	7.3	13,556	0.05%
2020/12/04	4	128.88	7.7	128.29	129.00	-3.7	13,392	-0.03%
2020/12/03	4	132.25	4	129.13	128.00	0	13,218	0.00%
2020/12/02	11	128.41	22	129.66	131.00	-11	12,834	-0.09%
2020/12/01	4	122.13	3	123.17	123.50	1	12,089	0.01%
2020/11/30	4	122.75	5	122.60	121.50	-1	12,080	-0.01%
2020/11/27	5	123.90	4	123.50	122.00	1	11,996	0.01%
2020/11/26	10	122.95	16	123.44	124.50	-6	11,870	-0.05%
2020/11/25	10	119.50	1	117.00	117.00	9	11,431	0.08%
2020/11/24	6	120.83	0	0.00	120.50	6	11,304	0.05%
2020/11/23	8	124.50	2	125.25	122.00	6	11,216	0.05%
2020/11/20	1.1	120.23	2	122.50	126.00	-0.9	10,951	-0.01%
2020/11/19	3	122.17	3	121.67	121.00	0	10,676	0.00%
2020/11/18	4.6	121.15	2	121.50	121.50	2.6	10,487	0.02%
2020/11/17	19	122.79	22	122.95	118.50	-3	10,075	-0.03%
2020/11/16	0	0.00	5	116.20	119.00	-5	9,131	-0.05%
2020/11/13	6	107.58	6	107.25	108.50	0	8,563	0.00%
2020/11/12	1	104.00	2	104.00	104.50	-1	8,433	-0.01%
2020/11/11	1	102.00	1	102.50	102.50	0	8,359	0.00%
2020/11/09	1	103.00	1	104.00	104.00	0	8,364	0.00%
2020/11/06	1	103.00	1	104.00	103.00	0	8,358	0.00%
2020/11/05	2	102.00	2	102.00	103.00	0	8,347	0.00%
2020/11/04	5	103.10	5	103.80	102.50	0	8,368	0.00%
2020/11/03	3	100.17	4	100.88	100.50	-1	8,487	-0.01%
2020/11/02	1	99.30	3	99.23	99.50	-2	8,522	-0.02%
2020/10/30	3	99.30	1	101.00	98.50	2	8,509	0.02%
2020/10/29	3	100.50	1	101.00	100.50	2	8,513	0.02%
2020/10/28	2	103.00	1	104.00	102.00	1	8,516	0.01%
2020/10/27	1	101.00	2	102.75	104.50	-1	8,513	-0.01%
2020/10/26	3	103.67	1	102.00	102.00	2	8,498	0.02%
2020/10/23	2	103.00	3	103.50	104.00	-1	8,564	-0.01%
2020/10/22	2	102.50	1	103.00	101.00	1	8,547	0.01%
2020/10/21	6	104.17	6	102.67	102.50	0	8,582	0.00%
2020/10/20	4	102.63	1	102.50	102.50	3	8,585	0.03%
2020/10/19	1	102.50	1	103.00	103.00	0	8,628	0.00%
2020/10/16	1	104.50	2	103.50	101.00	-1	8,639	-0.01%
2020/10/15	5	103.50	2	104.75	103.50	3	8,629	0.03%
2020/10/14	8	107.25	13	108.08	105.00	-5	8,754	-0.06%
2020/10/13	0	0.00	1	105.50	106.00	-1	8,527	-0.01%
2020/10/12	3	104.83	7	105.14	106.00	-4	8,498	-0.05%
2020/10/08	0	0.00	6.1	101.50	101.00	-6.1	8,424	-0.07%
2020/10/07	7	104.71	2	105.00	102.50	5	8,470	0.06%
2020/10/06	3	103.33	1	104.00	104.50	2	8,478	0.02%
2020/10/05	0	0.00	2	102.00	103.50	-2	8,798	-0.02%
2020/09/30	3	100.83	4	100.75	101.50	-1	9,160	-0.01%
2020/09/29	5	101.18	3.1	100.66	101.00	1.9	9,258	0.02%
2020/09/28	3	99.30	12	100.04	102.00	-9	9,259	-0.10%
2020/09/25	8	96.73	10	97.33	94.60	-2	9,281	-0.02%
2020/09/24	6	98.72	4	98.20	97.10	2	9,450	0.02%
2020/09/23	5	99.10	7	100.17	102.00	-2	9,534	-0.02%
2020/09/22	2	97.30	10	96.70	98.00	-8	9,348	-0.09%
2020/09/21	2	98.30	1	100.00	97.40	1	9,295	0.01%
2020/09/18	7	99.56	6	99.62	98.60	1	9,229	0.01%
2020/09/17	5	100.60	21	101.98	100.00	-16	9,114	-0.18%
2020/09/16	6	101.03	6	101.67	100.00	0	8,922	0.00%
2020/09/15	32.1	99.85	14	100.06	102.00	18.1	8,637	0.21%
2020/09/14	10	98.95	11	99.65	96.70	-1	8,137	-0.01%
2020/09/11	8	94.55	7	93.66	95.30	1	7,562	0.01%
2020/09/10	0	0.00	4	89.90	89.20	-4	7,233	-0.06%
2020/08/26	2	88.40	2	88.00	89.50	0	8,010	0.00%
2020/08/25	3	85.10	0	0.00	85.00	3	7,989	0.04%
2020/08/24	1	84.20	2	84.65	85.00	-1	8,016	-0.01%
2020/08/21	1	83.20	0	0.00	84.50	1	8,076	0.01%
2020/08/20	4	82.20	1	81.50	81.50	3	8,083	0.04%
2020/08/19	0	0.00	2	88.10	86.20	-2	8,041	-0.02%
2020/08/18	3	88.73	1	89.10	88.80	2	8,071	0.02%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/14	0	0.00	1	92.50	92.60	-1	8,104	-0.01%
2020/08/13	4	92.65	2	92.80	91.60	2	8,157	0.02%
2020/08/12	1	92.40	1	93.30	93.10	0	8,303	0.00%
2020/08/11	1	95.70	1	97.30	94.60	0	8,348	0.00%
2020/08/10	1	96.80	0	0.00	96.10	1	8,378	0.01%
2020/08/07	7	100.07	6	100.03	98.50	1	8,401	0.01%
2020/08/05	1	96.80	11	97.29	97.50	-10	8,329	-0.12%
2020/08/04	1	96.60	12	96.58	96.60	-11	8,709	-0.13%
2020/07/31	0	0.00	1	97.10	97.20	-1	9,216	-0.01%
2020/07/30	0	0.00	1	94.50	94.50	-1	9,312	-0.01%
2020/07/29	2	93.20	5	92.84	93.80	-3	9,369	-0.03%
2020/07/28	16	92.41	1	97.90	91.90	15	9,396	0.16%
2020/07/27	1	96.50	0	0.00	95.90	1	9,428	0.01%
2020/07/24	12	96.36	2	99.60	96.10	10	9,679	0.10%
2020/07/23	3	98.77	0	0.00	98.60	3	9,680	0.03%
2020/07/22	1	98.70	1	99.10	99.10	0	9,783	0.00%
2020/07/21	0	0.00	1	96.60	97.70	-1	9,763	-0.01%
2020/07/20	1	97.70	1	95.40	95.40	0	9,771	0.00%
2020/07/16	1	97.30	1	96.30	96.30	0	9,711	0.00%
2020/07/15	2	99.20	2	98.40	96.00	0	9,738	0.00%
2020/07/13	0	0.00	3	102.00	102.00	-3	9,837	-0.03%
2020/07/10	10	103.20	2	101.25	101.00	8	9,772	0.08%
2020/07/09	18	108.36	7.1	109.39	107.00	10.9	9,605	0.11%
2020/07/08	5	101.80	10	105.95	110.50	-5	9,125	-0.05%
2020/07/07	46	101.49	3	101.50	101.00	43	8,593	0.50%
2020/07/06	0	0.00	2	100.00	101.00	-2	8,494	-0.02%
2020/07/03	4	100.95	16	98.84	98.20	-12	8,424	-0.14%
2020/07/02	4	99.75	13	98.93	99.10	-9	8,282	-0.11%
2020/07/01	2	95.95	10	95.55	95.60	-8	7,965	-0.10%
2020/06/30	0	0.00	1	90.20	90.50	-1	7,750	-0.01%
2020/06/24	3	92.20	0	0.00	91.90	3	7,896	0.04%
2020/06/23	1	92.50	0	0.00	92.20	1	8,098	0.01%
2020/06/22	2	93.55	0	0.00	93.40	2	8,226	0.02%
2020/06/19	1	94.50	0	0.00	93.40	1	8,300	0.01%
2020/06/17	0	0.00	2	92.90	93.00	-2	8,467	-0.02%
2020/06/16	3	91.97	1	92.90	93.30	2	8,585	0.02%
2020/06/15	20	90.60	1	91.80	89.90	19	8,755	0.22%
2020/06/12	1	87.40	1	89.00	91.40	0	8,897	0.00%
2020/06/10	2	94.90	3	94.30	94.50	-1	9,128	-0.01%
2020/06/08	6	94.03	0	0.00	93.00	6	9,412	0.06%
2020/06/05	3	94.20	4.1	94.00	94.00	-1.1	9,435	-0.01%
2020/06/03	4	96.15	12	94.10	93.70	-8	9,494	-0.08%
2020/05/29	0	0.00	3	89.47	90.80	-3	9,702	-0.03%
2020/05/27	0	0.00	1	88.90	88.80	-1	9,788	-0.01%
2020/05/26	2	89.30	0	0.00	88.50	2	9,806	0.02%
2020/05/25	1	88.50	4	87.48	88.80	-3	9,789	-0.03%
2020/05/22	0	0.00	1	86.80	85.90	-1	9,781	-0.01%
2020/05/21	1	87.80	0	0.00	88.80	1	9,752	0.01%
2020/05/19	3	86.60	0	0.00	86.70	3	9,667	0.03%
2020/05/18	4	86.50	0	0.00	85.80	4	9,616	0.04%
2020/05/15	2	90.70	0	0.00	91.10	2	9,483	0.02%
2020/05/14	1	93.20	0	0.00	92.30	1	9,493	0.01%
2020/05/13	4	93.63	5	93.94	95.30	-1	9,489	-0.01%
2020/05/12	2	94.55	27	96.20	93.40	-25	9,548	-0.26%
2020/05/11	9	99.60	6	99.70	97.50	3	9,540	0.03%
2020/05/08	23	94.32	18	94.56	96.10	5	9,189	0.05%
2020/05/05	5	88.00	0	0.00	88.50	5	8,759	0.06%
2020/05/04	4	88.53	3	89.10	88.50	1	9,065	0.01%
2020/04/30	7	91.57	39	91.15	90.60	-32	9,148	-0.35%
2020/04/29	36	93.76	7	92.90	91.50	29	9,139	0.32%
2020/04/28	4	89.58	4	89.63	89.80	0	8,958	0.00%
2020/04/27	4	88.90	4	89.13	88.70	0	9,014	0.00%
2020/04/24	6	87.47	7	87.37	87.60	-1	8,918	-0.01%
2020/04/23	3	87.40	2	88.05	87.00	1	8,920	0.01%
2020/04/22	0	0.00	18	86.44	87.50	-18	8,959	-0.20%
2020/04/21	11	86.36	1	88.20	86.10	10	8,978	0.11%
2020/04/17	29	91.78	23	91.57	88.10	6	8,971	0.07%
2020/04/16	0	0.00	5	88.00	87.80	-5	8,827	-0.06%
2020/04/15	2	87.75	6	88.10	87.80	-4	8,853	-0.05%
2020/04/14	0	0.00	1	86.70	88.00	-1	9,047	-0.01%
2020/04/13	1	84.00	4	84.83	85.30	-3	9,083	-0.03%
2020/04/10	1	86.20	0	0.00	86.20	1	9,123	0.01%
2020/04/09	20	88.19	1.1	86.50	86.50	18.9	9,195	0.21%
2020/04/08	1	89.00	0	0.00	89.60	1	9,340	0.01%
2020/04/07	0	0.00	34.1	88.14	87.30	-34.1	9,232	-0.37%
2020/04/06	0	0.00	4	80.00	81.20	-4	9,085	-0.04%
2020/04/01	22	78.25	0	0.00	79.50	22	9,076	0.24%
2020/03/31	4	79.48	1	78.80	77.90	3	9,050	0.03%
2020/03/30	0	0.00	1	76.00	78.40	-1	9,000	-0.01%
2020/03/27	26	78.26	4	76.70	75.70	22	8,991	0.24%
2020/03/26	1	73.30	7	75.50	75.70	-6	8,840	-0.07%
2020/03/25	6	75.53	1	74.70	75.70	5	8,754	0.06%
2020/03/24	3	68.33	14	69.26	69.80	-11	8,674	-0.13%
2020/03/23	0	0.00	1	60.40	63.80	-1	8,641	-0.01%
2020/03/20	0	0.00	4	61.65	63.30	-4	8,804	-0.05%
2020/03/19	5	59.20	4	57.68	57.60	1	8,700	0.01%
2020/03/18	3	72.00	8	67.90	64.00	-5	8,591	-0.06%
2020/03/17	1	76.30	5	71.00	70.50	-4	8,513	-0.05%
2020/03/16	1	75.30	8	77.06	75.60	-7	8,509	-0.08%
2020/03/13	2	79.00	0	0.00	83.50	2	8,405	0.02%
2020/03/12	2	86.60	3	88.87	87.70	-1	8,233	-0.01%
2020/03/11	10	92.40	1	95.60	92.40	9	8,168	0.11%
2020/03/10	6	92.33	1	91.00	95.90	5	8,272	0.06%
2020/03/09	6	92.50	12	94.42	92.40	-6	8,457	-0.07%
2020/03/06	3	101.50	5	99.84	98.60	-2	8,419	-0.02%
2020/03/05	11	99.95	0	0.00	99.60	11	8,434	0.13%
2020/03/04	13	98.31	16	98.73	96.80	-3	8,409	-0.04%
2020/03/03	8	96.58	43	96.65	95.70	-35	8,435	-0.41%
2020/03/02	4	91.20	10	91.81	94.40	-6	8,804	-0.07%
2020/02/27	2	93.65	1	93.50	90.00	1	9,012	0.01%
2020/02/26	2	97.00	3	96.00	96.00	-1	8,934	-0.01%
2020/02/25	4	94.10	7	95.76	97.80	-3	8,892	-0.03%
2020/02/24	41	95.38	0	0.00	95.00	41	8,833	0.46%
2020/02/19	2	97.60	0	0.00	97.70	2	8,733	0.02%
2020/02/18	0	0.00	1	97.40	96.50	-1	8,702	-0.01%
2020/02/17	2	97.00	0	0.00	97.20	2	8,639	0.02%
2020/02/14	1	99.80	0	0.00	99.90	1	8,553	0.01%
2020/02/13	1	103.50	3	103.00	100.00	-2	8,543	-0.02%
2020/02/12	1	102.00	7	102.50	101.00	-6	8,589	-0.07%
2020/02/11	1	98.60	2	99.70	99.70	-1	8,629	-0.01%
2020/02/10	8	95.66	4	95.53	95.40	4	8,773	0.05%
2020/02/07	17	98.12	3	98.83	97.00	14	9,047	0.15%
2020/02/06	4	98.78	1	99.20	100.50	3	9,113	0.03%
2020/02/05	10	100.10	4	99.45	97.80	6	9,034	0.07%
2020/02/04	1	96.00	1	96.70	96.40	0	8,705	0.00%
2020/02/03	3	87.90	65	91.24	94.90	-62	8,610	-0.72%
2020/01/31	6	90.10	29	89.28	91.20	-23	8,511	-0.27%
2020/01/30	1	87.30	0	0.00	87.30	1	8,531	0.01%
2020/01/20	50	96.90	0	0.00	96.90	50	8,456	0.59%
2020/01/16	10	94.30	0	0.00	95.30	10	8,427	0.12%
2020/01/15	11	96.30	13	95.92	95.80	-2	8,401	-0.02%
2020/01/14	11	94.75	3	92.70	95.20	8	8,835	0.09%
2020/01/13	3	90.43	0	0.00	90.70	3	9,053	0.03%
2020/01/10	3	89.80	2	89.30	89.30	1	9,268	0.01%
2020/01/09	3	91.60	6	91.40	91.80	-3	9,510	-0.03%
2020/01/08	7	90.84	2	94.90	90.20	5	10,031	0.05%
2020/01/07	12	98.58	0	0.00	97.60	12	10,026	0.12%
2020/01/06	4	102.00	1	100.00	100.00	3	10,400	0.03%
2020/01/03	2	103.50	0	0.00	101.50	2	10,881	0.02%
2020/01/02	2	103.75	2	101.50	105.00	0	11,064	0.00%
2019/12/31	3	99.20	1	99.90	99.50	2	10,948	0.02%
2019/12/30	1	99.40	0	0.00	99.00	1	11,076	0.01%
2019/12/26	2	100.00	1	100.00	100.00	1	11,658	0.01%
2019/12/25	1	99.20	1	100.00	100.00	0	11,688	0.00%
2019/12/20	0	0.00	1	103.50	103.50	-1	11,897	-0.01%
2019/12/17	1	109.50	11	109.59	109.50	-10	12,325	-0.08%
2019/12/11	9	105.17	0	0.00	104.00	9	13,238	0.07%
2019/12/09	0	0.00	4	105.50	103.50	-4	13,574	-0.03%
2019/12/06	0	0.00	57	105.18	105.50	-57	13,831	-0.41%
2019/12/05	1	104.00	0	0.00	104.00	1	14,405	0.01%
2019/12/04	6	110.67	4	107.25	107.50	2	14,663	0.01%
2019/11/29	2	112.00	1	113.50	111.50	1	15,404	0.01%
2019/11/28	33	114.26	31	111.11	112.00	2	15,298	0.01%
2019/11/27	3	110.00	15	111.40	111.00	-12	14,921	-0.08%
2019/11/26	4	105.38	0	0.00	108.50	4	14,529	0.03%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/11	14	104.89	5	105.30	103.00	9	15,473	0.06%
2019/11/08	8	109.56	38	110.28	108.50	-30	15,364	-0.20%
2019/11/07	7	111.93	3	113.50	109.50	4	15,210	0.03%
2019/11/06	9	118.94	5	118.30	115.00	4	15,132	0.03%
2019/11/05	0	0.00	29	117.00	124.00	-29	14,872	-0.19%
2019/11/04	1	114.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	1	113.50	114.50	-1	15,078	-0.01%
2019/10/29	1	115.50	15	111.50	109.50	-14	15,252	-0.09%
2019/10/25	1	113.50	0	0.00	113.50	1	15,235	0.01%
2019/10/24	1	115.00	1	116.50	115.50	0	15,301	0.00%
2019/10/23	9	118.11	3	120.00	115.00	6	15,372	0.04%
2019/10/22	27	116.63	11	119.41	119.00	16	15,430	0.10%
2019/10/21	10	110.70	4	112.00	113.00	6	15,094	0.04%
2019/10/18	11	109.23	2	110.50	108.00	9	15,045	0.06%
2019/10/17	1	106.50	2	105.50	110.00	-1	15,039	-0.01%
2019/10/16	7	101.00	10	101.00	100.50	-3	14,737	-0.02%
2019/10/15	21	106.48	1	107.00	106.00	20	14,272	0.14%
2019/10/14	10	106.80	3	108.67	107.50	7	14,100	0.05%
2019/10/09	22	96.37	31.1	95.24	100.50	-9.1	13,740	-0.07%
2019/10/08	18	90.89	19	90.71	91.40	-1	13,266	-0.01%
2019/10/07	0.1	89.00	1	88.00	88.70	-0.9	13,351	-0.01%
2019/10/04	4	88.85	14	88.00	87.60	-10	13,312	-0.08%
2019/10/03	41	88.47	47	89.35	88.30	-6	13,326	-0.05%
2019/10/02	6	85.40	0	0.00	85.80	6	12,862	0.05%
2019/10/01	0	0.00	1	83.60	84.70	-1	12,819	-0.01%
2019/09/27	3	83.07	2	83.30	83.90	1	12,934	0.01%
2019/09/26	1	84.80	1	85.00	84.40	0	12,980	0.00%
2019/09/25	1	83.80	1	83.90	83.90	0	12,975	0.00%
2019/09/24	0	0.00	1	84.10	82.60	-1	13,061	-0.01%
2019/09/23	2	87.95	2	87.65	87.50	0	12,912	0.00%
2019/09/20	1	87.10	2	86.90	87.30	-1	13,227	-0.01%
2019/09/19	18	86.43	7	86.50	86.60	11	13,442	0.08%
2019/09/18	7	86.80	18	87.18	86.00	-11	13,397	-0.08%
2019/09/17	28	85.58	22	85.20	85.40	6	12,890	0.05%
2019/09/16	0	0.00	2	83.30	84.00	-2	12,510	-0.02%
2019/09/12	9	82.62	13	82.62	82.00	-4	12,372	-0.03%
2019/09/11	13	81.53	8	81.83	80.50	5	12,101	0.04%
2019/09/10	6	80.50	32	81.34	81.20	-26	11,925	-0.22%
2019/09/09	10	81.39	46	81.04	83.00	-36	11,628	-0.31%
2019/09/06	5	78.10	7.6	78.96	78.00	-2.6	10,977	-0.02%
2019/09/05	10	77.47	5	77.14	76.20	5	10,564	0.05%
2019/09/04	26	73.25	31	74.37	77.10	-5	10,169	-0.05%
2019/09/03	8	70.76	6	70.33	70.10	2	9,589	0.02%
2019/08/30	3	67.97	0	0.00	67.00	3	9,453	0.03%
2019/08/29	0	0.00	7	66.36	67.50	-7	9,601	-0.07%
2019/08/27	1	66.10	3	65.97	66.00	-2	9,756	-0.02%
2019/08/26	7	66.00	0	0.00	66.00	7	9,649	0.07%
2019/08/23	11	69.88	1	69.20	69.50	10	9,512	0.11%
2019/08/21	0	0.00	21	71.28	71.40	-21	9,339	-0.22%
2019/08/20	2	72.15	3	71.50	70.50	-1	9,302	-0.01%
2019/08/19	2	70.75	22	71.00	70.80	-20	9,206	-0.22%
2019/08/16	1	71.70	1	70.10	70.10	0	9,176	0.00%
2019/08/15	10	71.95	0	0.00	71.20	10	9,143	0.11%
2019/08/14	11	74.65	10	75.19	74.20	1	9,003	0.01%
2019/08/13	2	71.70	12	71.88	71.30	-10	8,675	-0.12%
2019/08/12	20	70.90	1	71.40	71.10	19	8,647	0.22%
2019/08/08	5	71.52	34	71.96	71.40	-29	8,592	-0.34%
2019/08/07	5	69.34	2	69.25	69.90	3	8,444	0.04%
2019/08/06	1	68.20	6	67.48	69.20	-5	8,398	-0.06%
2019/08/05	49	69.51	9	66.49	66.80	40	8,224	0.49%
2019/08/02	19	71.12	14	72.23	72.70	5	8,045	0.06%
2019/08/01	3	71.00	3	71.87	73.50	0	7,985	0.00%
2019/07/31	7	70.14	8	71.14	71.00	-1	7,850	-0.01%
2019/07/30	17	70.98	6	71.37	71.70	11	7,746	0.14%
2019/07/29	2	73.80	1	73.80	73.80	1	7,627	0.01%
2019/07/26	1	74.00	1	74.30	74.30	0	7,588	0.00%
2019/07/25	16	73.04	16	73.63	74.60	0	7,550	0.00%
2019/07/24	4	73.05	2	73.25	72.80	2	7,436	0.03%
2019/07/23	11	73.61	7	74.67	72.80	4	7,315	0.05%
2019/07/22	50	73.20	14	73.32	74.00	36	7,166	0.50%
2019/07/19	16	71.05	26	71.59	72.40	-10	6,836	-0.15%
2019/07/18	7	69.29	27	68.07	68.90	-20	6,579	-0.30%
2019/07/17	3	69.23	4	70.13	69.00	-1	6,507	-0.02%
2019/07/16	6	70.10	9	69.08	68.50	-3	6,374	-0.05%
2019/07/15	4	70.70	0.4	69.80	69.80	3.6	6,340	0.06%
2019/07/12	30	71.68	26	71.75	72.00	4	6,566	0.06%
2019/07/11	45	72.78	53	72.75	72.50	-8	6,451	-0.12%
2019/07/10	8	67.06	20	68.26	68.40	-12	6,067	-0.20%
2019/07/09	2	67.25	4	67.50	67.50	-2	5,994	-0.03%
2019/07/08	154	65.51	3	66.80	66.40	151	5,837	2.59%	大買/鉅額交易
2019/07/05	3	64.60	5	64.94	65.10	-2	5,746	-0.03%
2019/07/04	13	65.93	10	65.33	64.00	3	5,678	0.05%
2019/07/03	10	66.67	9	66.16	65.00	1	5,522	0.02%
2019/07/02	3	65.00	3	65.07	66.00	0	5,438	0.00%
2019/07/01	7	65.54	1	65.60	65.60	6	5,352	0.11%
2019/06/28	6	64.88	6	64.15	64.50	0	5,160	0.00%
2019/06/27	15	61.66	13	62.88	65.00	2	5,060	0.04%
2019/06/26	4.1	60.61	4	61.43	60.20	0.1	4,783	0.00%
2019/06/25	7.3	56.69	3	57.40	57.10	4.3	4,876	0.09%
2019/06/21	12	57.45	1	58.30	56.10	11	5,048	0.22%
2019/06/20	0	0.00	2	55.75	56.60	-2	4,983	-0.04%
2019/06/19	4	54.50	6	54.75	55.10	-2	5,046	-0.04%
2019/06/18	0	0.00	2	53.40	53.00	-2	4,947	-0.04%
2019/06/17	6	52.35	4	52.10	52.80	2	4,964	0.04%
2019/06/13	3	52.10	4	52.43	53.00	-1	5,187	-0.02%
2019/06/12	1	52.80	4	52.65	52.10	-3	5,480	-0.05%
2019/06/11	1	51.10	8	51.21	52.10	-7	5,405	-0.13%
2019/06/10	3	52.10	0	0.00	51.50	3	5,338	0.06%
2019/06/06	4	49.79	4	50.00	50.80	0	5,275	0.00%
2019/06/05	11	50.81	4	50.78	49.95	7	5,209	0.13%
2019/06/04	9	48.34	8	48.61	48.55	1	5,016	0.02%
2019/05/21	0	0.00	1	42.00	42.20	-1	5,003	-0.02%
2019/05/20	0	0.00	1	40.75	41.40	-1	5,012	-0.02%
2019/05/16	1	46.55	1	46.90	45.25	0	5,312	0.00%
2019/05/13	23	48.12	2	51.00	47.80	21	5,543	0.38%
2019/05/10	2	50.80	2	51.20	51.00	0	5,558	0.00%
2019/05/09	2	50.70	2	51.60	50.40	0	5,544	0.00%
2019/05/07	2	51.00	12	51.18	51.20	-10	5,530	-0.18%
2019/05/06	0	0.00	15	51.10	50.70	-15	5,630	-0.27%
2019/05/02	27	52.32	2	51.95	53.00	25	5,637	0.44%
2019/04/26	0	0.00	1	51.10	51.70	-1	5,741	-0.02%
2019/04/24	1	53.30	0	0.00	52.90	1	5,765	0.02%
2019/04/23	1	53.90	0	0.00	53.50	1	5,780	0.02%
2019/04/22	1	54.10	1	54.60	54.00	0	5,789	0.00%
2019/04/19	3	53.53	2	53.70	54.00	1	5,830	0.02%
2019/04/18	2	54.00	2	56.20	53.70	0	5,847	0.00%
2019/04/17	2	52.60	2	53.00	52.70	0	5,583	0.00%
2019/04/15	0	0.00	1	53.00	53.00	-1	5,824	-0.02%
2019/04/11	0	0.00	1	54.50	53.10	-1	6,111	-0.02%
2019/04/10	4	54.10	2	54.50	54.00	2	6,532	0.03%
2019/04/09	3	54.50	0	0.00	54.00	3	7,067	0.04%
2019/04/08	2	54.40	4	54.80	54.30	-2	7,208	-0.03%
2019/04/03	2	53.00	1	53.30	53.30	1	7,461	0.01%
2019/04/02	1	55.40	1	54.60	54.30	0	7,776	0.00%
2019/04/01	1	55.00	1	53.70	54.00	0	7,759	0.00%
2019/03/29	2	54.10	6	55.60	54.00	-4	7,666	-0.05%
2019/03/28	21	55.03	16	56.36	52.80	5	7,511	0.07%
2019/03/27	3	52.67	11	52.32	53.90	-8	7,012	-0.11%
2019/03/26	2	48.95	0	0.00	49.00	2	6,655	0.03%
2019/03/25	0	0.00	1	48.90	48.45	-1	6,643	-0.02%
2019/03/22	5	49.62	7	50.10	49.90	-2	6,623	-0.03%
2019/03/20	7	48.86	5	49.06	48.80	2	6,638	0.03%
2019/03/19	7	48.80	8	49.27	49.05	-1	6,655	-0.01%
2019/03/18	0	48.80	2	48.98	48.70	-2	6,553	-0.03%
2019/03/15	3	48.78	3	49.40	47.50	0	6,382	0.00%
2019/03/07	0	0.00	10	45.75	45.40	-10	6,448	-0.16%
2019/03/05	0	47.70	5	47.35	47.50	-5	6,528	-0.08%
2019/02/26	1	47.65	0	0.00	47.80	1	6,617	0.02%
2019/02/25	6	48.40	0	0.00	47.80	6	6,610	0.09%
2019/02/19	0	0.00	2	48.10	48.00	-2	6,403	-0.03%
2019/02/18	2	47.68	1	47.45	47.60	1	6,414	0.02%
2019/02/15	3	49.02	2	49.08	47.55	1	6,359	0.02%
2019/02/14	1	46.70	0	0.00	46.75	1	6,030	0.02%
2019/02/13	1	46.60	2	46.13	46.10	-1	5,949	-0.02%
2019/02/12	10	46.05	1	46.20	46.20	9	5,884	0.15%
2019/02/11	0	0.00	1	44.05	44.55	-1	5,769	-0.02%
2019/01/30	0	0.00	5	43.10	43.00	-5	5,735	-0.09%
2019/01/29	0	0.00	10	43.15	43.15	-10	5,798	-0.17%
2019/01/28	1	44.45	0	0.00	44.10	1	5,802	0.02%
2019/01/25	15	44.42	0	0.00	44.15	15	5,810	0.26%
2019/01/22	1	42.95	1	42.50	42.50	0	5,729	0.00%
2019/01/21	4	42.63	4	43.00	42.90	0	5,709	0.00%
2019/01/18	0	0.00	20	42.76	42.95	-20	5,604	-0.36%
2019/01/17	0	0.00	5	42.95	43.05	-5	5,601	-0.09%
2019/01/16	0	0.00	4	45.00	44.40	-4	5,581	-0.07%
2019/01/15	3	44.78	3	45.13	44.95	0	5,569	0.00%
2019/01/14	2	45.30	2	46.03	44.70	0	5,556	0.00%
2019/01/11	6	45.75	5	45.86	45.25	1	5,558	0.02%
2019/01/10	7	45.65	2	46.00	45.50	5	5,491	0.09%
2019/01/09	23	46.01	0	0.00	45.10	23	5,407	0.43%
2019/01/08	1	45.20	1	46.00	45.70	0	5,307	0.00%
2019/01/07	0	0.00	1	45.80	44.15	-1	5,135	-0.02%
2019/01/04	3	44.18	3	44.95	45.00	0	5,047	0.00%
2019/01/03	1	47.25	5	46.75	45.85	-4	4,916	-0.08%
2019/01/02	19	48.35	11	48.55	48.50	8	4,756	0.17%
2018/12/28	9	46.68	13	46.69	47.90	-4	4,319	-0.09%
2018/12/27	4	43.98	1	43.90	43.90	3	3,808	0.08%
2018/12/26	4	44.69	9	45.46	42.00	-5	3,655	-0.14%
2018/12/25	7	43.85	3	43.27	44.85	4	3,311	0.12%
2018/12/14	4	41.84	0	0.00	41.85	4	2,893	0.14%
2018/12/13	3	42.87	5	43.78	43.00	-2	2,877	-0.07%
2018/12/12	1	42.00	2	41.65	42.45	-1	2,716	-0.04%
2018/12/06	1	39.50	1	39.50	39.50	0	2,882	0.00%
2018/12/03	1	41.20	1	41.60	42.45	0	2,839	0.00%
2018/11/30	6	41.18	4	41.53	40.25	2	2,770	0.07%
2018/11/29	3	40.50	0	0.00	40.40	3	2,639	0.11%
2018/11/28	0	0.00	2	38.48	38.60	-2	2,650	-0.08%
2018/11/27	2	37.88	0	0.00	37.95	2	2,627	0.08%
2018/11/21	0	0.00	1	36.40	36.45	-1	2,504	-0.04%
2018/11/14	2	40.00	0	0.00	38.00	2	2,415	0.08%
2018/11/13	9	36.77	7	36.56	39.65	2	2,406	0.08%
2018/11/08	0	0.00	1	40.15	40.15	-1	2,469	-0.04%
2018/11/07	1	41.50	0	0.00	41.35	1	2,494	0.04%
2018/11/05	12	40.96	14	40.75	40.90	-2	2,478	-0.08%
2018/11/01	1	39.15	1	39.75	39.80	0	2,459	0.00%
2018/10/25	2	36.70	2	36.20	36.50	0	2,539	0.00%
2018/10/19	0	0.00	2	41.00	42.45	-2	2,701	-0.07%
2018/10/18	2	40.60	9	40.59	40.45	-7	2,745	-0.25%
2018/10/17	2.4	40.62	2	41.10	40.45	0.4	2,849	0.01%
2018/10/16	2	39.70	0	0.00	39.95	2	2,978	0.07%
2018/10/15	1	39.40	1	39.90	40.00	0	3,010	0.00%
2018/10/11	0	0.00	79	37.50	37.50	-79	3,112	-2.54%
2018/10/05	0	0.00	5	44.14	43.55	-5	3,258	-0.15%
2018/09/28	2	48.48	0	0.00	48.35	2	3,507	0.06%
2018/09/26	1	50.20	0	0.00	49.40	1	3,633	0.03%
2018/09/25	0	0.00	1	49.00	49.10	-1	3,761	-0.03%
2018/09/20	1	47.30	0	0.00	46.70	1	4,035	0.02%
2018/09/19	0	0.00	2	49.05	47.70	-2	4,123	-0.05%
2018/09/14	4	46.94	4	47.43	48.70	0	4,592	0.00%
2018/09/13	2	45.53	2	45.93	46.70	0	4,756	0.00%
2018/09/12	1	48.10	1	49.50	45.70	0	4,871	0.00%
2018/09/06	0	0.00	32	56.30	56.30	-32	6,334	-0.51%
2018/09/05	1	57.80	1	57.00	57.00	0	6,570	0.00%
2018/09/03	0	0.00	10	55.80	55.80	-10	6,561	-0.15%
2018/08/31	0	0.00	3	57.00	57.50	-3	6,616	-0.05%
2018/08/28	1	58.60	0	0.00	57.60	1	7,024	0.01%
2018/08/10	2.3	58.90	0	0.00	58.70	2.3	7,230	0.03%
2018/08/08	0	0.00	1	61.20	60.40	-1	7,342	-0.01%
2018/08/06	1	60.10	0	0.00	60.60	1	7,457	0.01%
2018/08/02	2	59.80	7	60.20	60.20	-5	7,587	-0.07%
2018/08/01	2	60.30	2	59.60	60.60	0	7,627	0.00%
2018/07/30	2	57.50	0	0.00	57.10	2	7,696	0.03%
2018/07/27	1	61.80	1	62.40	62.20	0	7,659	0.00%
2018/07/26	3	62.20	2	62.30	62.00	1	7,659	0.01%
2018/07/23	54	61.26	0	0.00	61.00	54	7,538	0.72%
2018/07/20	2	68.90	0	0.00	67.70	2	7,467	0.03%
2018/07/19	1	68.50	0	0.00	68.50	1	7,479	0.01%
2018/07/18	3	71.40	0	0.00	69.20	3	7,561	0.04%
2018/07/17	1	72.80	0	0.00	71.10	1	7,634	0.01%
2018/07/16	0	0.00	1	73.60	73.00	-1	7,668	-0.01%
2018/07/13	1	74.20	0	0.00	74.10	1	7,717	0.01%
2018/07/04	3	69.90	3	70.40	69.50	0	8,517	0.00%
2018/07/03	1	70.80	5	70.12	69.30	-4	8,542	-0.05%
2018/07/02	1	77.50	1	77.00	74.00	0	8,382	0.00%
2018/06/29	4	76.95	31	76.97	76.80	-27	8,241	-0.33%
2018/06/28	0	0.00	25	77.04	75.00	-25	8,087	-0.31%
2018/06/27	1	76.90	9	76.18	75.20	-8	7,997	-0.10%
2018/06/26	1	73.50	1	74.10	73.30	0	7,753	0.00%
2018/06/22	2	74.95	13	76.87	74.60	-11	7,564	-0.15%
2018/06/21	2	75.70	1	74.60	74.50	1	7,364	0.01%
2018/06/20	2	72.80	0	0.00	70.10	2	7,220	0.03%
2018/06/19	15	77.49	1	79.10	75.80	14	6,988	0.20%
2018/06/15	6	76.47	10	76.48	78.70	-4	6,386	-0.06%
2018/06/14	1	72.50	0	0.00	71.60	1	5,697	0.02%
2018/06/13	4	72.15	3	72.13	72.80	1	5,649	0.02%
2018/06/12	0	0.00	1	69.80	68.80	-1	5,449	-0.02%
2018/06/11	1	68.20	0	0.00	67.80	1	5,399	0.02%
2018/06/07	6	72.25	2	72.45	70.40	4	5,354	0.07%
2018/06/06	0	0.00	1	68.70	68.80	-1	5,211	-0.02%
2018/06/05	4	66.95	0	0.00	66.70	4	5,110	0.08%
2018/05/30	1	64.50	0	0.00	65.50	1	5,094	0.02%
2018/05/25	0	0.00	3	64.87	66.30	-3	5,030	-0.06%
2018/05/24	0	0.00	3	64.70	64.40	-3	4,960	-0.06%
2018/05/21	1	65.00	0	0.00	64.80	1	5,012	0.02%
2018/05/18	2	63.25	0	0.00	63.30	2	4,974	0.04%
2018/05/16	3	64.43	0	0.00	63.40	3	5,027	0.06%
2018/05/10	0	0.00	4	68.00	68.60	-4	5,084	-0.08%
2018/05/09	3	68.17	3	67.60	67.20	0	5,131	0.00%
2018/05/08	2	67.00	4	67.40	67.10	-2	5,160	-0.04%
2018/05/07	6	64.98	3	64.70	64.60	3	5,373	0.06%
2018/05/04	1	64.30	2	65.00	64.00	-1	5,382	-0.02%
2018/04/26	0	0.00	3	59.50	59.70	-3	5,516	-0.05%
2018/04/24	4	60.25	3	62.00	61.90	1	5,534	0.02%
2018/04/20	1	70.40	10	70.30	68.80	-9	5,457	-0.16%
2018/04/19	3	72.90	2	72.50	72.00	1	5,521	0.02%
2018/04/18	1	70.90	0	0.00	72.60	1	5,457	0.02%
2018/04/17	11	74.64	0	0.00	71.00	11	5,323	0.21%
2018/04/16	0	0.00	22	71.95	73.90	-22	5,120	-0.43%
2018/04/13	20	70.00	2	69.50	69.50	18	5,003	0.36%
2018/04/12	2	68.60	7	68.77	68.10	-5	4,916	-0.10%
2018/04/10	6	66.67	0	0.00	65.20	6	4,870	0.12%
2018/04/09	0	0.00	2	65.20	65.60	-2	4,948	-0.04%
2018/03/30	0	0.00	1	61.10	61.00	-1	5,215	-0.02%
2018/03/16	1	66.80	0	0.00	65.60	1	7,111	0.01%
2018/03/15	2	68.00	1	68.00	67.30	1	7,364	0.01%
2018/03/12	0	0.00	1	65.30	66.80	-1	8,360	-0.01%
2018/03/09	1	64.20	0	0.00	64.50	1	8,627	0.01%
2018/03/08	0	0.00	1	65.00	64.20	-1	9,055	-0.01%
2018/03/07	1	63.50	0	0.00	62.00	1	9,434	0.01%
2018/03/05	0.5	63.60	0	0.00	63.50	0.5	10,312	0.00%
2018/03/01	0	0.00	1	67.70	67.30	-1	11,114	-0.01%
2018/02/27	0	0.00	1	67.90	67.90	-1	11,471	-0.01%
2018/02/08	0	0.00	1	64.00	64.00	-1	13,132	-0.01%
2018/02/01	0	0.00	7	74.03	73.90	-7	12,910	-0.05%
2018/01/31	4	72.48	2	72.90	72.50	2	12,812	0.02%
2018/01/30	5	73.38	2	74.50	71.60	3	12,766	0.02%
2018/01/25	1	68.30	1	69.00	69.70	0	12,866	0.00%
2018/01/23	1	72.10	1	71.60	70.20	0	12,762	0.00%
2018/01/19	1	70.10	0	0.00	70.80	1	12,893	0.01%
2018/01/18	1	72.20	26	73.64	70.10	-25	13,001	-0.19%
2018/01/17	28	72.20	2	71.70	72.30	26	13,148	0.20%
2018/01/16	4	72.48	4	73.60	71.30	0	13,100	0.00%
2018/01/15	3	72.10	1	72.00	71.70	2	12,963	0.02%
2018/01/12	1	68.60	0	0.00	68.50	1	12,811	0.01%
2018/01/10	0	0.00	2	67.50	67.40	-2	12,790	-0.02%
2018/01/09	141	70.13	0	0.00	68.80	141	12,750	1.11%	大買/鉅額交易
2018/01/08	0	0.00	1	73.30	71.90	-1	12,615	-0.01%
2018/01/05	1	73.60	4	74.55	73.60	-3	12,565	-0.02%
2018/01/04	23	72.97	42	73.84	73.20	-19	12,503	-0.15%
2018/01/03	23	74.82	3	72.47	74.50	20	12,357	0.16%
2018/01/02	0	0.00	2	67.75	69.10	-2	12,118	-0.02%