宏捷科 (8086)-康和-內湖券商分點個股進出

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
136.0
漲跌
▼1.0
漲幅
-0.73%
成交量
1,208張
產業
上櫃半導體類股
1333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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/04/16	0	0.00	1	131.50	132.00	-1	6,267	-0.02%
2024/04/15	1	136.50	0	0.00	137.00	1	6,267	0.02%
2024/04/12	2	140.00	0	0.00	139.50	2	6,300	0.03%
2024/04/11	13	141.96	1	142.00	142.00	12	6,385	0.19%
2024/04/10	1	146.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	0	146.50	2	145.25	145.50	-2	6,700	-0.03%
2024/04/08	2.1	146.12	2	148.50	146.00	0.1	6,701	0.00%
2024/04/03	7	152.57	6	153.50	153.00	1	6,653	0.01%
2024/04/02	1	147.50	1	149.50	150.00	0	6,505	0.00%
2024/04/01	1	147.00	4	146.88	146.00	-3	6,500	-0.05%
2024/03/29	3	144.50	0	0.00	144.00	3	6,539	0.05%
2024/03/28	0	144.60	0	0.00	143.00	0	6,631	0.00%
2024/03/27	1	148.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	4	150.87	2	149.02	148.00	2	6,672	0.03%
2024/03/25	2	154.00	5	156.90	154.00	-3	6,721	-0.04%
2024/03/22	3	148.49	2	151.51	152.00	1	6,761	0.01%
2024/03/21	11	147.86	0	0.00	146.50	11	6,791	0.16%
2024/03/20	12	152.29	3	159.00	148.00	9	6,725	0.13%
2024/03/19	1	158.50	1	160.00	158.00	0	6,646	0.00%
2024/03/18	4	156.88	5	158.60	158.00	-1	6,507	-0.02%
2024/03/15	1	151.00	3	152.17	153.50	-2	6,533	-0.03%
2024/03/14	5.1	148.30	2	149.00	148.00	3.1	6,492	0.05%
2024/03/13	2	154.25	0	0.00	153.50	2	6,499	0.03%
2024/03/12	5	158.10	10	159.35	157.50	-5	6,554	-0.08%
2024/03/11	3.1	155.19	3	156.33	154.50	0.1	6,616	0.00%
2024/03/08	13.1	147.98	6.1	148.86	148.00	7.1	6,843	0.10%
2024/03/07	3	153.67	2.1	154.98	155.50	0.9	6,863	0.01%
2024/03/06	2	153.00	1	151.00	156.50	1	6,810	0.01%
2024/03/05	15	154.10	27	158.28	153.00	-12	7,132	-0.17%
2024/03/04	1	150.00	6	151.33	149.50	-5	6,935	-0.07%
2024/03/01	96.1	148.78	90	148.51	149.00	6.1	7,028	0.09%
2024/02/29	3.1	139.84	7	141.86	141.50	-3.9	7,376	-0.05%
2024/02/27	6	136.83	2	140.25	137.50	4	7,583	0.05%
2024/02/26	1	141.50	10	139.50	141.50	-9	7,726	-0.12%
2024/02/23	4	142.50	4.2	142.33	142.00	-0.2	7,717	0.00%
2024/02/22	3	151.17	3	149.67	145.50	0	7,700	0.00%
2024/02/21	113	150.38	107	151.62	147.50	6	7,663	0.08%	大買/大賣/
2024/02/20	6	146.17	4	145.25	143.50	2	7,390	0.03%
2024/02/19	2	146.00	15.1	142.67	146.00	-13.1	7,152	-0.18%
2024/02/16	2	130.75	10	131.00	133.00	-8	6,911	-0.12%
2024/02/15	10.1	130.98	4	130.00	131.00	6.1	6,907	0.09%
2024/02/05	56	127.92	58.1	128.50	127.50	-2.1	6,912	-0.03%
2024/02/02	4.1	126.25	2.4	126.25	123.00	1.7	7,017	0.02%
2024/02/01	3.1	122.87	1	125.00	124.50	2.1	7,181	0.03%
2024/01/31	3	123.83	14.1	123.72	124.00	-11.1	7,284	-0.15%
2024/01/30	5	121.00	0	0.00	121.00	5	7,457	0.07%
2024/01/29	5	117.00	0	0.00	117.00	5	7,574	0.07%
2024/01/26	0	0.00	1	117.00	117.00	-1	7,741	-0.01%
2024/01/22	0	0.00	2	118.00	118.50	-2	8,375	-0.02%
2024/01/19	1.1	114.55	2.1	115.24	115.00	-1.1	8,337	-0.01%
2024/01/17	1	117.50	2	119.25	116.50	-1	8,260	-0.01%
2024/01/16	0.1	117.00	1	116.00	116.50	-1	8,224	-0.01%
2024/01/12	1	113.00	1	113.50	113.50	0	8,208	0.00%
2024/01/10	4	115.75	0	0.00	115.50	4	8,148	0.05%
2024/01/09	1	117.00	0	0.00	117.00	1	8,130	0.01%
2024/01/05	4	118.00	6	118.00	117.00	-2	8,054	-0.02%
2024/01/04	93	120.86	88	120.52	118.50	5	7,944	0.06%
2024/01/03	14	121.57	11	121.05	120.00	3	7,701	0.04%
2023/12/29	0	0.00	1	132.00	131.00	-1	7,661	-0.01%
2023/12/28	2	128.25	0	0.00	128.00	2	7,880	0.03%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	0	0.00	3	129.67	130.00	-3	7,810	-0.04%
2023/12/25	1	131.50	4	129.75	129.50	-3	7,736	-0.04%
2023/12/22	0.1	121.50	1	125.00	123.50	-0.9	7,629	-0.01%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	1	122.00	0	0.00	122.00	1	7,532	0.01%
2023/12/19	4	125.25	2	124.75	122.50	2	7,433	0.03%
2023/12/18	3	130.33	0	0.00	129.50	3	7,350	0.04%
2023/12/15	6	135.00	6	135.67	134.50	0	7,320	0.00%
2023/12/14	4	134.88	4	136.50	134.00	0	7,408	0.00%
2023/12/13	2	136.00	2	137.25	136.00	0	7,405	0.00%
2023/12/12	3	140.00	3	138.00	138.00	0	7,399	0.00%
2023/12/11	2	140.00	1	141.50	140.50	1	7,360	0.01%
2023/12/08	4	140.88	5	141.20	139.00	-1	7,394	-0.01%
2023/12/07	1	137.50	0	0.00	137.50	1	7,512	0.01%
2023/12/06	9	142.17	4	140.88	142.00	5	7,637	0.07%
2023/12/05	46	135.39	44	135.15	139.00	2	7,538	0.03%
2023/12/04	24	140.33	23	141.13	139.50	1	7,401	0.01%
2023/12/01	9	136.94	6	138.17	137.50	3	7,428	0.04%
2023/11/30	9	138.72	18	138.03	139.00	-9	7,508	-0.12%
2023/11/29	3	129.83	34	130.66	130.50	-31	7,336	-0.42%
2023/11/28	2	127.25	6	126.83	127.50	-4	7,309	-0.05%
2023/11/27	49	131.03	10	136.65	125.50	39	7,161	0.54%
2023/11/24	1	136.00	10	135.00	139.00	-9	6,737	-0.13%
2023/11/22	6	122.08	0	0.00	122.50	6	6,286	0.10%
2023/11/21	3	124.17	2	121.50	124.00	1	6,247	0.02%
2023/11/20	1	123.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/10	3	131.17	4	132.00	132.00	-1	5,855	-0.02%
2023/11/09	4	126.88	5	126.60	129.50	-1	5,621	-0.02%
2023/11/08	6	121.75	7	122.43	123.00	-1	5,388	-0.02%
2023/11/07	317	122.71	317	122.50	120.00	0	5,235	0.00%	大買/大賣/
2023/11/06	4	116.38	4	116.75	116.50	0	4,945	0.00%
2023/11/03	5	115.50	5	114.00	112.00	0	4,829	0.00%
2023/11/01	7	112.71	7	113.00	112.50	0	4,719	0.00%
2023/10/31	5	107.60	10	111.55	112.50	-5	4,614	-0.11%
2023/10/30	0	0.00	7	102.50	102.50	-7	4,409	-0.16%
2023/10/27	15	96.76	8	96.50	95.80	7	4,291	0.16%
2023/10/24	1	96.90	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	98.80	1	100.50	98.80	0	4,354	0.00%
2023/10/20	1	98.80	0	0.00	99.00	1	4,363	0.02%
2023/10/11	1	104.50	3	105.50	104.50	-2	4,650	-0.04%
2023/10/05	1	107.50	7	109.43	107.50	-6	4,711	-0.13%
2023/10/04	15	111.10	3	116.00	109.00	12	4,741	0.25%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/09/19	0	0.00	5.5	117.64	113.50	-5.5	5,073	-0.11%
2023/09/18	0	0.00	4	118.88	119.00	-4	4,963	-0.08%
2023/09/15	0	0.00	1	118.50	117.00	-1	4,928	-0.02%
2023/09/14	10	118.45	0	0.00	118.00	10	4,887	0.20%
2023/09/12	12	118.63	13	118.31	120.50	-1	4,754	-0.02%
2023/09/11	7	121.93	6	121.67	117.50	1	4,616	0.02%
2023/09/08	0	0.00	5	115.70	116.50	-5	4,370	-0.11%
2023/09/07	2	117.25	3.1	115.84	115.00	-1.1	4,311	-0.02%
2023/09/06	1	113.00	2.1	114.22	114.00	-1.1	4,118	-0.03%
2023/09/05	53	111.19	53.1	110.97	112.00	-0.1	3,955	0.00%
2023/09/04	3	105.50	5.1	107.42	110.00	-2.1	3,740	-0.05%
2023/09/01	1	99.90	1	100.50	100.00	0	3,578	0.00%
2023/08/30	1	96.30	2	97.40	97.70	-1	3,555	-0.03%
2023/08/29	0	0.00	8	92.00	91.70	-8	3,535	-0.23%
2023/08/28	0	0.00	4	90.60	90.60	-4	3,558	-0.11%
2023/08/25	2	93.20	0	0.00	93.20	2	3,585	0.06%
2023/08/24	1	94.40	1	95.30	94.40	0	3,576	0.00%
2023/08/23	10	94.60	0	0.00	94.60	10	3,561	0.28%
2023/08/16	2	88.95	2	87.65	88.90	0	3,512	0.00%
2023/08/15	3	88.53	3	88.90	88.00	0	3,502	0.00%
2023/08/14	1	89.90	1	91.20	89.50	0	3,488	0.00%
2023/08/10	4	94.38	3	94.07	93.60	1	3,487	0.03%
2023/08/09	1	96.90	0	0.00	94.90	1	3,499	0.03%
2023/08/08	2	98.95	0	0.00	99.20	2	3,431	0.06%
2023/08/07	13	99.62	12	100.58	100.00	1	3,397	0.03%
2023/08/04	2	99.15	14	97.94	99.50	-12	3,254	-0.37%
2023/08/02	1	92.20	1	93.10	90.50	0	3,095	0.00%
2023/08/01	0	0.00	1	92.30	92.50	-1	3,084	-0.03%
2023/07/31	11	94.00	12	92.38	92.30	-1	3,097	-0.03%
2023/07/28	14	92.28	10	93.00	91.60	4	3,081	0.13%
2023/07/26	6	90.53	5	90.24	90.00	1	3,101	0.03%
2023/07/25	1	96.10	0	0.00	95.50	1	3,086	0.03%
2023/07/24	5	98.00	3	96.73	95.90	2	3,095	0.06%
2023/07/21	13	98.20	5	97.70	97.50	8	3,030	0.26%
2023/07/20	2	99.95	2	99.45	100.00	0	3,024	0.00%
2023/07/19	1	97.80	2	97.55	96.20	-1	2,932	-0.03%
2023/07/18	0	0.00	1	97.90	96.50	-1	2,905	-0.03%
2023/07/17	11	97.39	1	97.60	96.60	10	2,913	0.34%
2023/07/14	0.2	98.70	1	98.90	97.60	-0.8	2,935	-0.03%
2023/07/13	1	97.50	1	98.00	97.60	0	2,963	0.00%
2023/07/12	2	100.85	3	101.47	99.20	-1	2,963	-0.03%
2023/07/11	2	101.25	3	102.17	103.00	-1	2,923	-0.03%
2023/07/10	6	99.27	9	99.36	99.90	-3	2,853	-0.11%
2023/07/07	18	97.74	12	97.98	96.40	6	2,797	0.21%
2023/07/06	10	99.73	20	99.84	101.00	-10	2,753	-0.36%
2023/07/05	4	97.18	2	95.35	93.90	2	2,569	0.08%
2023/06/28	0	0.00	5	87.72	88.00	-5	2,944	-0.17%
2023/06/27	1	87.30	0	0.00	86.00	1	3,058	0.03%
2023/06/21	14	87.42	14	87.23	87.10	0	3,190	0.00%
2023/06/15	1	92.00	5.3	91.98	92.00	-4.3	3,176	-0.13%
2023/06/14	9	89.08	5	88.60	88.60	4	3,176	0.13%
2023/06/13	1	90.90	1	90.70	90.70	0	3,171	0.00%
2023/06/12	10	90.28	1	91.00	89.80	9	3,162	0.28%
2023/06/09	1	90.40	1	91.20	90.30	0	3,153	0.00%
2023/06/07	26	94.58	31	94.33	93.20	-5	3,092	-0.16%
2023/06/06	2	89.25	7	89.61	89.60	-5	2,970	-0.17%
2023/06/05	8	89.45	3	90.07	90.00	5	2,919	0.17%
2023/06/02	5	87.96	6	87.83	88.10	-1	2,829	-0.04%
2023/06/01	1	85.30	1	83.00	84.10	0	2,751	0.00%
2023/05/31	6	83.67	17	83.62	82.90	-11	2,754	-0.40%
2023/05/30	3	80.77	0	0.00	81.00	3	2,709	0.11%
2023/05/29	24	82.13	11	82.05	81.70	13	2,708	0.48%
2023/05/26	24	80.54	26	81.30	81.30	-2	2,705	-0.07%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	1	80.60	80.70	-1	2,717	-0.04%
2023/05/23	3	81.80	3	81.43	81.00	0	2,793	0.00%
2023/05/22	0	0.00	4	79.10	80.20	-4	2,834	-0.14%
2023/05/19	9	77.99	5	77.90	78.00	4	2,833	0.14%
2023/05/18	1	77.70	2	78.05	78.00	-1	2,834	-0.04%
2023/05/17	1	77.20	1	77.30	77.40	0	2,828	0.00%
2023/05/16	2	77.50	2	78.35	77.20	0	2,814	0.00%
2023/05/15	3	76.93	2	76.70	76.80	1	2,805	0.04%
2023/05/12	2	79.10	1	79.10	79.30	1	2,795	0.04%
2023/05/10	0	0.00	1	80.30	80.40	-1	2,821	-0.04%
2023/05/09	1	78.80	2	79.15	78.80	-1	2,816	-0.04%
2023/05/08	1	81.10	1	81.50	81.00	0	2,812	0.00%
2023/05/05	1	80.20	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.00	1	82.60	81.20	0	2,828	0.00%
2023/05/03	3	82.17	1	83.70	82.10	2	2,846	0.07%
2023/05/02	8	83.96	13	84.66	84.30	-5	2,862	-0.17%
2023/04/28	1	82.80	0	0.00	82.80	1	2,943	0.03%
2023/04/27	0	0.00	2	80.60	79.60	-2	2,979	-0.07%
2023/04/26	0	0.00	15	82.93	82.00	-15	2,971	-0.50%
2023/04/21	3	89.50	3	91.70	89.00	0	2,953	0.00%
2023/04/20	4	91.05	2	93.00	90.60	2	2,945	0.07%
2023/04/19	1	94.50	2.1	94.50	94.10	-1.1	3,037	-0.04%
2023/04/18	1	93.10	1	94.00	93.00	0	3,004	0.00%
2023/04/17	1	93.80	2	92.25	93.90	-1	3,010	-0.03%
2023/04/14	1	90.60	2	91.05	90.40	-1	2,968	-0.03%
2023/04/13	1	91.90	6	91.85	90.40	-5	2,945	-0.17%
2023/04/12	5	93.20	6	93.60	93.40	-1	2,911	-0.03%
2023/04/11	2	93.85	3	93.27	93.70	-1	2,871	-0.04%
2023/04/10	25	91.29	26	91.28	91.00	-1	2,772	-0.04%
2023/04/07	3	90.93	5	89.74	90.60	-2	2,734	-0.07%
2023/04/06	9	88.62	3	87.03	89.00	6	2,638	0.23%
2023/03/31	19	86.21	17	86.56	87.20	2	2,585	0.08%
2023/03/30	13	87.15	12	87.76	87.80	1	2,526	0.04%
2023/03/29	26	86.31	25	86.53	85.10	1	2,387	0.04%
2023/03/28	50	82.05	50	82.50	82.30	0	2,095	0.00%
2023/03/27	3	81.13	2	81.70	82.80	1	1,974	0.05%
2023/03/24	3	80.73	3	80.40	80.90	0	1,894	0.00%
2023/03/22	1	77.50	1	78.20	78.10	0	1,842	0.00%
2023/03/21	1	77.80	1	78.20	78.00	0	1,844	0.00%
2023/03/20	1	77.70	1	77.20	77.30	0	1,850	0.00%
2023/03/17	1	77.00	1	77.00	77.00	0	1,844	0.00%
2023/03/16	1	71.70	1	73.50	72.10	0	1,803	0.00%
2023/03/14	1	74.30	3	74.70	74.10	-2	1,819	-0.11%
2023/03/13	1	73.80	1	74.90	75.50	0	1,855	0.00%
2023/03/10	1	75.60	1	77.20	75.30	0	1,871	0.00%
2023/03/09	1	78.10	1	79.30	77.80	0	1,897	0.00%
2023/03/08	1	79.20	1	78.20	78.90	0	1,918	0.00%
2023/03/07	1	78.60	1	79.10	78.50	0	1,953	0.00%
2023/03/06	1	79.40	1	78.20	79.30	0	1,982	0.00%
2023/03/03	2	76.20	3.1	76.32	77.50	-1.1	2,067	-0.05%
2023/03/01	1	77.00	1	76.80	77.10	0	2,428	0.00%
2023/02/24	1	77.10	0	0.00	76.70	1	2,435	0.04%
2023/02/21	16	80.80	2	81.35	79.20	14	2,423	0.58%
2023/02/20	2.1	80.54	2	78.55	81.00	0.1	2,353	0.00%
2023/02/17	1	77.20	1	77.20	76.90	0	2,309	0.00%
2023/02/15	1	76.60	1	77.40	76.10	0	2,374	0.00%
2023/02/14	2	76.70	1	77.00	76.20	1	2,405	0.04%
2023/02/10	0	0.00	1	76.50	76.30	-1	2,431	-0.04%
2023/02/08	4	78.63	2	78.60	78.80	2	2,417	0.08%
2023/02/07	1	77.30	1	77.20	77.30	0	2,404	0.00%
2023/02/06	1	77.20	1	77.00	76.70	0	2,413	0.00%
2023/02/03	5	75.90	5	76.50	75.60	0	2,440	0.00%
2023/02/02	1	78.70	1	78.20	78.40	0	2,458	0.00%
2023/02/01	1	78.20	1	78.60	77.90	0	2,486	0.00%
2023/01/31	1	79.20	5	79.00	79.50	-4	2,460	-0.16%
2023/01/30	50	80.00	51.1	80.05	79.90	-1.1	2,435	-0.05%
2023/01/10	10	73.80	10	74.40	74.20	0	2,221	0.00%
2023/01/09	41	76.49	36	76.71	75.20	5	2,193	0.23%
2023/01/05	43	72.96	42	72.52	71.90	1	2,069	0.05%
2022/12/30	0	0.00	1	68.10	68.10	-1	2,013	-0.05%
2022/12/29	5	66.00	5	66.70	69.10	0	2,026	0.00%
2022/12/23	5	66.50	5	67.94	67.70	0	2,102	0.00%
2022/12/22	1	68.00	1	67.00	67.00	0	2,115	0.00%
2022/12/19	0	0.00	8	71.75	71.20	-8	2,137	-0.37%
2022/12/15	18	72.42	13	72.09	71.90	5	2,144	0.23%
2022/12/14	13	72.00	10	73.40	73.50	3	2,131	0.14%
2022/12/12	5	70.30	5	70.70	70.90	0	2,117	0.00%
2022/12/05	2	75.75	2	75.55	74.50	0	2,069	0.00%
2022/12/02	3	75.60	8	76.14	76.10	-5	2,032	-0.25%
2022/11/30	5	75.90	1	77.00	75.40	4	1,996	0.20%
2022/11/29	1	76.50	0	0.00	76.40	1	1,991	0.05%
2022/11/28	5	79.56	4	79.70	78.80	1	1,970	0.05%
2022/11/25	11	79.15	17	80.06	79.30	-6	1,999	-0.30%
2022/11/24	48	79.98	46	80.61	81.50	2	2,007	0.10%
2022/11/23	1	73.80	0	0.00	75.50	1	1,717	0.06%
2022/11/17	1	69.00	0	0.00	70.50	1	1,689	0.06%
2022/11/15	3	68.50	3	67.60	68.50	0	1,755	0.00%
2022/11/11	11	65.80	10	65.80	65.80	1	1,720	0.06%
2022/10/31	3	60.17	3	60.87	61.80	0	1,530	0.00%
2022/10/26	0	0.00	1	58.10	58.20	-1	1,457	-0.07%
2022/10/25	1	60.90	1	59.50	58.00	0	1,444	0.00%
2022/10/21	0.1	58.30	1	59.50	58.70	-0.9	1,443	-0.06%
2022/10/19	2	60.55	2	61.55	60.60	0	1,494	0.00%
2022/10/18	1	60.70	0	0.00	60.60	1	1,485	0.07%
2022/10/17	1	58.80	1	57.80	60.50	0	1,477	0.00%
2022/10/13	0.1	55.50	0	0.00	55.20	0.1	1,456	0.01%
2022/10/12	0	0.00	3	59.23	58.80	-3	1,436	-0.21%
2022/10/06	2	63.70	0	0.00	63.70	2	1,440	0.14%
2022/10/04	0	0.00	1	61.30	61.40	-1	1,376	-0.07%
2022/09/28	2	60.40	2	60.80	59.70	0	1,402	0.00%
2022/09/26	7	67.26	0	0.00	66.10	7	1,423	0.49%
2022/09/05	0	0.00	1	77.80	78.00	-1	1,578	-0.06%
2022/09/02	1	79.00	0	0.00	80.50	1	1,593	0.06%
2022/09/01	3.1	80.92	2	82.25	80.80	1.1	1,578	0.07%
2022/08/31	76	81.61	83	81.72	82.00	-7	1,524	-0.46%
2022/08/25	1	77.30	1	77.20	77.00	0	1,506	0.00%
2022/08/24	31	77.95	25.1	77.88	77.20	5.9	1,540	0.38%
2022/08/23	2	80.60	0	0.00	82.00	2	1,536	0.13%
2022/08/15	2	76.30	1	76.70	76.50	1	1,532	0.07%
2022/08/12	1	75.60	1	74.40	75.80	0	1,539	0.00%
2022/08/11	1	73.50	1	72.90	73.50	0	1,545	0.00%
2022/08/09	0	0.00	1	71.70	71.60	-1	1,638	-0.06%
2022/08/08	1	71.80	1	72.30	72.30	0	1,647	0.00%
2022/08/05	0	0.00	1	71.00	70.80	-1	1,650	-0.06%
2022/08/04	0	0.00	3	70.03	69.20	-3	1,658	-0.18%
2022/08/03	1	71.30	1	72.10	71.30	0	1,638	0.00%
2022/08/02	1	71.50	1	71.40	71.60	0	1,654	0.00%
2022/08/01	1	72.50	2	72.40	72.40	-1	1,664	-0.06%
2022/07/29	1	71.90	1	71.40	72.10	0	1,696	0.00%
2022/07/28	0	0.00	1	70.20	70.50	-1	1,747	-0.06%
2022/07/27	3	68.70	1	69.00	70.90	2	1,751	0.11%
2022/07/26	1	75.10	1	77.20	73.70	0	1,710	0.00%
2022/07/25	0	0.00	1	76.80	77.50	-1	1,713	-0.06%
2022/07/22	1	77.60	1	78.30	77.60	0	1,727	0.00%
2022/07/21	3	78.60	2	77.70	78.70	1	1,764	0.06%
2022/07/20	0	0.00	2	76.25	76.40	-2	1,792	-0.11%
2022/07/18	1	73.90	1	74.70	74.30	0	1,826	0.00%
2022/07/13	1	70.50	2	70.35	69.30	-1	1,821	-0.05%
2022/07/12	2	68.50	0	0.00	68.60	2	1,825	0.11%
2022/07/08	0	0.00	2	71.90	72.30	-2	1,823	-0.11%
2022/07/07	0	0.00	38	66.12	69.10	-38	1,815	-2.09%
2022/07/06	0	0.00	1	68.10	66.10	-1	1,824	-0.05%
2022/07/05	1	71.40	1	71.50	70.70	0	1,812	0.00%
2022/07/04	5	76.00	5	76.70	72.00	0	1,807	0.00%
2022/07/01	0.2	78.60	0	0.00	77.10	0.2	1,816	0.01%
2022/06/30	2	81.05	4	83.58	85.00	-2	1,806	-0.11%
2022/06/29	13	84.89	23.1	84.63	84.60	-10.1	1,799	-0.56%
2022/06/28	1	83.90	1	85.30	84.30	0	1,797	0.00%
2022/06/23	1	79.70	1	80.30	80.70	0	1,818	0.00%
2022/06/22	1	81.70	1	83.30	80.20	0	1,829	0.00%
2022/06/21	1	83.40	1	81.20	83.20	0	1,825	0.00%
2022/06/20	1	80.20	1	80.70	79.50	0	1,819	0.00%
2022/06/17	10	84.20	0	0.00	82.60	10	1,799	0.56%
2022/06/16	4	87.90	9	90.91	86.20	-5	1,825	-0.27%
2022/06/15	2	89.40	2	89.10	91.00	0	1,818	0.00%
2022/06/14	1	87.30	1	88.70	88.50	0	1,838	0.00%
2022/06/13	0	90.00	0	0.00	88.10	0	1,867	0.00%
2022/06/10	0	0.00	1	92.20	93.40	-1	1,872	-0.05%
2022/06/09	4	94.30	2	94.15	93.70	2	1,920	0.10%
2022/06/08	10.1	93.75	0	0.00	92.90	10.1	1,988	0.51%
2022/06/07	6	95.18	5	95.40	94.60	1	1,983	0.05%
2022/06/06	21	96.56	23	96.28	96.70	-2	1,972	-0.10%
2022/06/02	0	0.00	4	94.58	94.10	-4	1,939	-0.21%
2022/06/01	6	95.52	5	95.04	95.40	1	1,958	0.05%
2022/05/31	22	92.43	18	92.32	94.40	4	1,934	0.21%
2022/05/30	1	89.00	1	90.20	90.10	0	1,943	0.00%
2022/05/27	12	86.46	12	86.44	88.20	0	1,926	0.00%
2022/05/19	4	87.00	4	86.90	88.00	0	1,989	0.00%
2022/05/18	1	88.60	1	90.30	88.00	0	2,001	0.00%
2022/05/17	1	87.40	2	85.55	88.80	-1	1,971	-0.05%
2022/05/16	1	83.10	1	84.60	82.00	0	1,938	0.00%
2022/05/12	3	82.30	3	83.73	81.30	0	2,035	0.00%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/09	0	0.00	3	81.47	80.00	-3	2,170	-0.14%
2022/05/06	2	81.90	1	81.60	82.10	1	2,175	0.05%
2022/05/05	4	83.90	10	84.33	85.30	-6	2,191	-0.27%
2022/05/04	4	84.70	1	86.50	84.30	3	2,143	0.14%
2022/05/03	0	0.00	9	85.56	85.60	-9	2,129	-0.42%
2022/04/29	14	85.25	1	86.40	84.00	13	2,152	0.60%
2022/04/27	1	85.00	7	83.24	83.10	-6	2,167	-0.28%
2022/04/26	0.1	89.98	2	90.10	89.80	-1.9	2,145	-0.09%
2022/04/25	0	92.50	0	0.00	92.10	0	2,135	0.00%
2022/04/22	6	93.47	1	94.50	94.00	5	2,131	0.23%
2022/04/21	0	0.00	1	92.80	92.90	-1	2,136	-0.05%
2022/04/14	0	0.00	1	97.50	97.80	-1	2,434	-0.04%
2022/04/12	1	97.10	0	0.00	97.60	1	2,501	0.04%
2022/04/11	1	95.80	1	96.30	95.00	0	2,500	0.00%
2022/04/08	0.1	98.00	0	0.00	97.60	0.1	2,513	0.00%
2022/04/06	2	98.80	0	0.00	98.40	2	2,477	0.08%
2022/04/01	2.1	98.62	1	99.00	98.80	1.1	2,510	0.04%
2022/03/31	0.1	100.50	0	0.00	100.50	0.1	2,508	0.00%
2022/03/25	0	0.00	2	102.75	103.00	-2	2,609	-0.08%
2022/03/24	1	100.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	101.50	1	103.00	101.50	0	2,726	0.00%
2022/03/21	1	101.50	1	102.00	101.50	0	2,741	0.00%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	0.00	2	100.10	101.50	-2	2,748	-0.07%
2022/03/16	1	95.40	1	95.60	98.00	0	2,722	0.00%
2022/03/15	1	94.80	2	95.25	93.50	-1	2,697	-0.04%
2022/03/14	1	97.70	1	97.70	97.70	0	2,684	0.00%
2022/03/11	9	97.96	7	99.26	98.20	2	2,642	0.08%
2022/03/10	0	0.00	2	103.00	103.00	-2	2,574	-0.08%
2022/03/08	2	100.00	0	0.00	99.60	2	2,604	0.08%
2022/03/03	3	109.67	2	110.25	110.00	1	2,628	0.04%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	2	105.99	0	0.00	104.50	2	2,759	0.07%
2022/02/18	2	108.00	4	109.13	110.00	-2	2,858	-0.07%
2022/02/17	1	109.50	3	110.67	111.50	-2	2,913	-0.07%
2022/02/16	0	109.00	1	111.00	109.00	-1	2,929	-0.03%
2022/02/15	20	108.00	20	108.00	107.50	0	2,937	0.00%
2022/02/14	4	108.50	1	110.00	108.50	3	2,902	0.10%
2022/02/11	4	113.75	6	113.08	113.50	-2	2,876	-0.07%
2022/02/10	0	0.00	3	116.17	118.00	-3	2,850	-0.11%
2022/02/09	8	112.19	7	112.79	114.50	1	2,845	0.04%
2022/02/08	0	0.00	1	114.50	116.00	-1	2,795	-0.04%
2022/02/07	3	112.83	1	115.00	115.00	2	2,876	0.07%
2022/01/26	1	115.00	1	116.50	116.50	0	2,887	0.00%
2022/01/25	0	0.00	1	118.00	116.50	-1	2,991	-0.03%
2022/01/24	6	118.83	0	0.00	118.50	6	3,051	0.20%
2022/01/21	1	118.00	0	0.00	117.00	1	3,215	0.03%
2022/01/19	0	0.00	2	120.00	119.50	-2	3,567	-0.06%
2022/01/13	13	116.62	25	119.00	119.50	-12	3,747	-0.32%
2022/01/12	21	120.90	10	121.00	119.00	11	3,707	0.30%
2022/01/11	0	0.00	2	126.50	125.50	-2	3,610	-0.06%
2022/01/07	1	129.50	1	130.50	130.50	0	3,580	0.00%
2022/01/06	1	136.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	141.00	1	139.50	138.50	0	3,510	0.00%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	2	144.50	1	143.00	143.00	1	3,672	0.03%
2021/12/27	0	0.00	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	141.50	141.50	-1	3,727	-0.03%
2021/12/23	1	140.50	2.3	140.67	141.00	-1.3	3,746	-0.03%
2021/12/22	1	139.50	1	139.00	139.50	0	3,769	0.00%
2021/12/21	1	134.50	1	137.00	137.50	0	3,741	0.00%
2021/12/20	1	133.00	2	133.50	133.50	-1	3,731	-0.03%
2021/12/17	3	136.17	0	0.00	137.50	3	3,723	0.08%
2021/12/16	0	0.00	2	142.25	142.50	-2	3,647	-0.05%
2021/12/15	2	139.50	1	140.00	140.00	1	3,687	0.03%
2021/12/14	1	141.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	2	144.50	2	146.25	144.00	0	3,887	0.00%
2021/12/10	1	143.50	0	0.00	141.50	1	4,011	0.02%
2021/12/09	1	144.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	0	0.00	1	148.00	145.00	-1	4,087	-0.02%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	4	146.13	1	147.00	146.00	3	4,183	0.07%
2021/12/02	1	147.00	1	145.50	146.00	0	4,229	0.00%
2021/11/30	2	149.00	1	147.00	147.00	1	4,382	0.02%
2021/11/29	0	0.00	2.3	144.61	147.00	-2.3	4,439	-0.05%
2021/11/26	2	143.00	1	145.00	145.00	1	4,498	0.02%
2021/11/25	2.2	150.50	2	152.00	148.00	0.2	4,473	0.00%
2021/11/24	3	149.67	0	0.00	149.00	3	4,490	0.07%
2021/11/23	4	153.25	3	153.17	151.00	1	4,467	0.02%
2021/11/22	2	157.25	2	156.75	156.00	0	4,482	0.00%
2021/11/19	3	158.00	0	0.00	156.00	3	4,636	0.06%
2021/11/18	1	156.00	0	0.00	156.00	1	4,675	0.02%
2021/11/17	0	0.00	3	156.83	157.50	-3	4,698	-0.06%
2021/11/16	2	152.75	4.3	154.16	154.50	-2.3	4,643	-0.05%
2021/11/15	2	153.50	0	0.00	151.50	2	4,594	0.04%
2021/11/12	0	0.00	2	152.75	152.50	-2	4,614	-0.04%
2021/11/10	1	150.00	3	151.00	151.50	-2	4,664	-0.04%
2021/11/09	0	0.00	10	148.50	148.50	-10	4,682	-0.21%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	2	149.25	1	150.50	152.00	1	4,661	0.02%
2021/11/04	2.3	150.35	0	0.00	150.00	2.3	4,693	0.05%
2021/11/03	8	156.06	1	155.00	155.00	7	4,630	0.15%
2021/11/02	8	155.50	0	0.00	154.00	8	4,621	0.17%
2021/11/01	4	160.50	1	161.00	161.00	3	4,584	0.07%
2021/10/29	7	163.14	5	163.70	159.50	2	4,642	0.04%
2021/10/28	10	158.40	2	160.00	158.50	8	4,492	0.18%
2021/10/27	5.2	156.87	3	156.67	161.50	2.2	4,457	0.05%
2021/10/26	3	149.33	3	149.00	149.00	0	4,249	0.00%
2021/10/25	1	138.00	1	140.00	143.00	0	4,228	0.00%
2021/10/22	6	138.33	126	138.18	140.00	-120	4,315	-2.78%	大賣/鉅額交易
2021/10/21	122	147.35	1	143.50	143.50	121	4,357	2.78%	大買/鉅額交易
2021/10/19	0	0.00	1	143.00	143.00	-1	4,470	-0.02%
2021/10/15	0	0.00	2	139.50	140.00	-2	4,962	-0.04%
2021/10/14	2	135.00	3	136.33	136.00	-1	5,063	-0.02%
2021/10/13	2	134.50	1	133.50	133.50	1	5,126	0.02%
2021/10/12	1	135.50	0	0.00	136.50	1	5,191	0.02%
2021/10/08	1	142.50	1	142.00	142.00	0	5,281	0.00%
2021/10/07	0	0.00	12	142.13	141.50	-12	5,378	-0.22%
2021/10/06	2	137.75	0	0.00	137.50	2	5,607	0.04%
2021/10/05	2	138.50	3	137.50	138.50	-1	5,874	-0.02%
2021/10/01	6	136.83	1.2	136.33	136.50	4.8	6,243	0.08%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	7	140.43	2	140.50	140.50	5	6,543	0.08%
2021/09/28	0	0.00	1	147.50	148.00	-1	6,625	-0.02%
2021/09/27	1	150.00	1	152.50	149.50	0	6,785	0.00%
2021/09/24	0	0.00	73	150.02	150.50	-73	6,839	-1.07%
2021/09/23	3	150.00	1	150.00	150.00	2	6,992	0.03%
2021/09/22	33	148.86	7	151.36	149.50	26	7,012	0.37%
2021/09/17	50	148.00	7	149.64	150.50	43	7,006	0.61%
2021/09/16	13	145.62	2	149.00	144.50	11	7,056	0.16%
2021/09/15	9.1	149.33	18	149.17	150.00	-8.9	7,098	-0.13%
2021/09/14	0	0.00	1	160.50	159.50	-1	7,042	-0.01%
2021/09/13	2	157.75	0	0.00	157.00	2	7,067	0.03%
2021/09/09	1	165.00	4	165.63	165.00	-3	7,066	-0.04%
2021/09/08	3	163.17	2	165.25	164.00	1	7,095	0.01%
2021/09/07	4	167.00	1	165.00	165.00	3	7,193	0.04%
2021/09/06	5	173.50	17	172.15	172.00	-12	7,207	-0.17%
2021/09/03	6	175.50	4	174.00	174.00	2	7,311	0.03%
2021/09/01	1	171.50	5	172.80	175.00	-4	7,580	-0.05%
2021/08/31	1	165.00	1	167.00	168.50	0	7,481	0.00%
2021/08/30	7	166.93	0	0.00	166.00	7	7,499	0.09%
2021/08/27	18	170.72	13.5	170.30	170.50	4.5	7,502	0.06%
2021/08/26	1	169.50	1	168.50	170.50	0	7,514	0.00%
2021/08/25	10.7	166.31	14.2	170.49	170.00	-3.5	7,537	-0.05%
2021/08/24	1	158.50	2.1	160.53	162.00	-1.1	7,398	-0.01%
2021/08/23	0	0.00	2	155.75	155.00	-2	7,405	-0.03%
2021/08/20	0	0.00	2	146.00	145.00	-2	7,416	-0.03%
2021/08/19	2	143.50	0.1	145.00	144.50	1.9	7,559	0.03%
2021/08/18	7	147.43	0	0.00	150.00	7	7,845	0.09%
2021/08/16	1	141.00	3	145.17	147.50	-2	7,970	-0.03%
2021/08/13	2	149.25	0	0.00	145.00	2	7,943	0.03%
2021/08/11	0	0.00	2	154.00	152.00	-2	8,010	-0.02%
2021/08/10	1	158.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	2	160.50	3	158.83	158.50	-1	8,142	-0.01%
2021/08/06	1	164.00	1	163.00	162.50	0	8,227	0.00%
2021/08/05	4	163.00	0	0.00	163.50	4	8,291	0.05%
2021/08/04	7	165.93	4	166.00	165.50	3	8,341	0.04%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	2	162.50	0.1	162.00	161.50	1.9	8,306	0.02%
2021/07/30	0.1	170.00	0.1	165.00	164.00	0	8,322	0.00%
2021/07/29	2.1	163.90	0	0.00	167.00	2.1	8,323	0.03%
2021/07/28	3	164.83	3	166.00	165.00	0	8,391	0.00%
2021/07/27	1	173.50	0	0.00	169.50	1	8,463	0.01%
2021/07/26	1	179.00	4.2	178.10	177.50	-3.2	8,524	-0.04%
2021/07/23	4.1	178.85	0.1	178.00	176.00	4	8,542	0.05%
2021/07/22	26.2	184.78	25.3	185.69	183.50	0.9	8,500	0.01%
2021/07/21	9	185.56	22.2	184.99	187.50	-13.2	8,323	-0.16%
2021/07/20	4	176.50	1.3	179.27	173.50	2.7	8,132	0.03%
2021/07/19	6.4	180.85	8	180.94	181.00	-1.6	8,090	-0.02%
2021/07/16	12	179.00	1	179.00	178.00	11	8,076	0.14%
2021/07/15	4.1	186.35	2	186.00	186.00	2.1	8,031	0.03%
2021/07/14	6.3	185.88	10.3	186.38	187.00	-4	7,974	-0.05%
2021/07/13	11.1	192.92	11	190.45	181.50	0.1	7,875	0.00%
2021/07/12	9.2	184.27	28.8	184.58	187.00	-19.6	7,644	-0.26%
2021/07/09	13	174.27	19.1	173.72	171.00	-6.1	7,354	-0.08%
2021/07/08	16	168.84	11.4	172.40	170.00	4.6	7,228	0.06%
2021/07/07	15.2	165.45	46	167.47	167.50	-30.8	7,034	-0.44%
2021/07/06	0	160.00	0	0.00	160.50	0	6,822	0.00%
2021/07/05	6	162.08	7	162.07	161.50	-1	6,856	-0.01%
2021/07/02	8	156.25	22	159.18	160.50	-14	6,846	-0.20%
2021/07/01	13	154.92	8	154.44	150.00	5	6,993	0.07%
2021/06/30	8.4	157.07	4	158.25	155.50	4.4	6,981	0.06%
2021/06/29	1	155.00	10	156.50	154.00	-9	6,883	-0.13%
2021/06/28	5	154.00	6	155.58	156.50	-1	6,977	-0.01%
2021/06/25	1	157.00	7	157.21	155.00	-6	6,965	-0.09%
2021/06/24	8	156.31	12	157.58	155.50	-4	6,906	-0.06%
2021/06/23	6	152.00	2	152.00	152.00	4	6,737	0.06%
2021/06/22	5	150.00	6	148.58	148.50	-1	6,674	-0.01%
2021/06/18	8	151.31	5	150.50	149.00	3	6,656	0.05%
2021/06/16	7	152.79	11	149.77	148.50	-4	6,684	-0.06%
2021/06/15	6.1	149.90	8	151.00	151.00	-1.9	6,544	-0.03%
2021/06/11	4	149.50	36	148.25	147.00	-32	6,582	-0.49%
2021/06/10	56	149.19	22	148.34	147.00	34	6,566	0.52%
2021/06/09	0	0.00	4	140.88	141.00	-4	6,218	-0.06%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	2	138.50	3	136.50	138.50	-1	6,302	-0.02%
2021/06/04	1	139.00	1	138.00	140.00	0	6,304	0.00%
2021/06/03	2	139.00	2	137.75	137.50	0	6,390	0.00%
2021/06/02	3	137.33	0	0.00	136.00	3	6,376	0.05%
2021/05/28	0	0.00	1	139.50	141.50	-1	6,278	-0.02%
2021/05/27	12.2	139.38	9	138.72	138.00	3.2	6,266	0.05%
2021/05/26	8	137.31	7	138.00	135.50	1	6,186	0.02%
2021/05/25	2	131.75	14	134.75	135.00	-12	5,925	-0.20%
2021/05/24	1	118.00	3	121.67	123.00	-2	5,848	-0.03%
2021/05/20	5	121.00	2	118.00	117.00	3	5,981	0.05%
2021/05/19	6	120.67	6	121.50	121.50	0	6,021	0.00%
2021/05/18	7	121.00	6	121.92	123.00	1	6,011	0.02%
2021/05/17	2	118.00	7	116.43	117.00	-5	6,035	-0.08%
2021/05/14	2.4	116.63	1	116.50	116.00	1.4	6,001	0.02%
2021/05/13	2	117.25	5	115.50	121.50	-3	6,052	-0.05%
2021/05/12	2	113.00	1	111.00	113.00	1	6,237	0.02%
2021/05/11	2	123.25	0	0.00	119.00	2	6,303	0.03%
2021/05/07	2	131.25	4	131.63	134.50	-2	6,490	-0.03%
2021/05/06	2	125.50	4	126.00	124.00	-2	6,531	-0.03%
2021/05/05	9	128.39	11	128.77	127.00	-2	6,646	-0.03%
2021/05/04	52	128.17	37	128.55	129.00	15	6,867	0.22%
2021/05/03	16	143.13	0	0.00	141.50	16	7,454	0.21%
2021/04/29	1	158.50	1	156.00	156.00	0	7,692	0.00%
2021/04/28	5	160.70	1	158.00	158.00	4	7,845	0.05%
2021/04/27	7	157.07	12	157.75	159.00	-5	7,982	-0.06%
2021/04/26	0	0.00	1	153.00	152.00	-1	8,109	-0.01%
2021/04/23	3	151.17	2	152.00	152.00	1	8,168	0.01%
2021/04/22	13	153.65	1	151.50	148.50	12	8,232	0.15%
2021/04/21	11	156.86	1	156.50	156.00	10	8,435	0.12%
2021/04/20	4	157.50	8	158.13	159.00	-4	8,825	-0.05%
2021/04/19	0	0.00	1	157.50	158.00	-1	9,012	-0.01%
2021/04/16	4	154.50	10	155.25	152.50	-6	9,471	-0.06%
2021/04/15	3	153.33	0	0.00	156.00	3	9,474	0.03%
2021/04/14	13	155.12	4	155.00	155.00	9	9,509	0.09%
2021/04/13	10	159.50	8	160.31	158.50	2	9,638	0.02%
2021/04/12	29	165.76	10	167.55	163.00	19	9,678	0.20%
2021/04/09	9	166.72	16	166.56	164.00	-7	9,762	-0.07%
2021/04/08	6	168.75	7	169.36	166.50	-1	9,878	-0.01%
2021/04/07	2	163.75	29	163.72	165.50	-27	9,876	-0.27%
2021/04/06	2	154.50	2	156.00	157.00	0	9,798	0.00%
2021/04/01	4.1	154.98	7	155.86	153.00	-2.9	10,358	-0.03%
2021/03/31	6	153.58	9	153.78	156.00	-3	10,433	-0.03%
2021/03/30	0	0.00	2	148.25	149.00	-2	10,451	-0.02%
2021/03/29	0	0.00	3	147.00	147.50	-3	10,529	-0.03%
2021/03/26	1	145.50	2	144.00	145.50	-1	10,544	-0.01%
2021/03/25	11	141.00	8	141.75	141.00	3	10,589	0.03%
2021/03/24	2	143.25	3	144.00	142.50	-1	10,613	-0.01%
2021/03/23	1	142.00	3	142.67	142.50	-2	10,681	-0.02%
2021/03/22	3	141.50	2	141.00	141.00	1	10,744	0.01%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	3	148.00	1	147.50	148.00	2	10,725	0.02%
2021/03/17	3	147.00	3	150.67	146.00	0	10,821	0.00%
2021/03/16	6	145.42	13	146.69	146.50	-7	10,811	-0.06%
2021/03/15	6	148.83	0	0.00	147.50	6	10,953	0.05%
2021/03/12	17	151.79	10	151.95	152.00	7	10,983	0.06%
2021/03/11	8	149.00	13	149.81	150.50	-5	11,073	-0.05%
2021/03/10	4	149.75	5	148.10	148.00	-1	11,186	-0.01%
2021/03/09	11	147.77	8	147.00	149.50	3	11,559	0.03%
2021/03/08	12	154.96	6	158.33	152.50	6	12,197	0.05%
2021/03/05	9	155.89	5	156.40	156.50	4	12,262	0.03%
2021/03/04	13	158.81	1	158.00	158.00	12	12,337	0.10%
2021/03/03	7	160.36	5	161.30	163.00	2	12,440	0.02%
2021/03/02	0	0.00	2	164.00	161.00	-2	12,817	-0.02%
2021/02/26	5	159.90	0	0.00	159.50	5	12,899	0.04%
2021/02/25	9	167.83	7	167.64	166.00	2	12,939	0.02%
2021/02/24	15	170.80	9	171.17	166.50	6	13,244	0.05%
2021/02/23	8	167.38	4	169.00	167.50	4	13,435	0.03%
2021/02/22	19	171.32	6	170.92	171.00	13	13,582	0.10%
2021/02/19	13	166.23	14	166.86	167.00	-1	13,916	-0.01%
2021/02/18	1	164.50	1	163.50	164.50	0	14,899	0.00%
2021/02/17	13	162.77	20	163.93	164.50	-7	15,466	-0.05%
2021/02/05	7	157.93	4	157.38	156.00	3	15,559	0.02%
2021/02/04	23	157.11	17	157.74	159.50	6	15,583	0.04%
2021/02/03	33	166.83	22	167.25	163.00	11	15,439	0.07%
2021/02/02	5	161.70	8	161.69	168.00	-3	15,199	-0.02%
2021/02/01	13	152.96	14	151.86	155.50	-1	15,066	-0.01%
2021/01/29	8	161.19	25	158.24	155.00	-17	14,987	-0.11%
2021/01/28	6	161.92	0	0.00	160.00	6	14,856	0.04%
2021/01/27	13	167.08	9	167.33	166.50	4	14,893	0.03%
2021/01/26	21	166.14	42	167.82	163.00	-21	14,728	-0.14%
2021/01/25	47	171.45	27.3	172.25	167.00	19.7	14,401	0.14%
2021/01/22	39	159.38	53	161.79	166.00	-14	13,660	-0.10%
2021/01/21	13	151.69	22	151.64	151.00	-9	13,328	-0.07%
2021/01/20	28	148.64	14	148.75	146.50	14	13,151	0.11%
2021/01/19	7	149.93	12.5	148.90	150.00	-5.5	12,974	-0.04%
2021/01/18	5.5	140.00	4	141.63	142.50	1.5	12,790	0.01%
2021/01/15	6	143.58	0	0.00	142.50	6	12,768	0.05%
2021/01/14	18	151.22	18.1	148.78	146.00	-0.1	12,692	0.00%
2021/01/13	12.3	147.35	6	147.00	149.00	6.3	12,473	0.05%
2021/01/12	9	143.22	8	142.44	140.00	1	12,074	0.01%
2021/01/11	21	144.00	24.1	142.81	144.50	-3.1	11,881	-0.03%
2021/01/08	1	134.00	4	133.00	134.00	-3	11,457	-0.03%
2021/01/07	2	132.50	2	133.00	132.50	0	11,486	0.00%
2021/01/06	17	137.29	24	134.88	133.50	-7	11,728	-0.06%
2021/01/05	7	137.00	3	138.17	138.50	4	11,645	0.03%
2021/01/04	8	136.69	10	137.50	138.50	-2	11,776	-0.02%
2020/12/31	6.1	137.83	1	135.50	135.00	5.1	11,690	0.04%
2020/12/30	7	137.86	3	138.67	137.00	4	11,732	0.03%
2020/12/29	6	136.75	9	137.61	136.50	-3	11,841	-0.03%
2020/12/28	11	137.09	18	136.28	138.00	-7	11,835	-0.06%
2020/12/25	6	129.42	13.1	128.59	131.00	-7.1	11,339	-0.06%
2020/12/24	1	128.00	2	127.50	127.00	-1	11,406	-0.01%
2020/12/23	11	125.82	5	125.80	128.00	6	11,591	0.05%
2020/12/22	5	124.40	9	123.61	122.00	-4	11,699	-0.03%
2020/12/21	7	123.79	4	124.00	126.00	3	11,830	0.03%
2020/12/18	4	123.50	1	123.00	123.00	3	11,962	0.03%
2020/12/17	10	125.55	14.2	125.08	125.50	-4.2	12,014	-0.04%
2020/12/16	4	123.50	5	123.50	123.50	-1	12,000	-0.01%
2020/12/15	3	119.33	2	119.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	1	123.00	121.00	-1	12,254	-0.01%
2020/12/11	6	121.75	5	123.50	121.50	1	12,564	0.01%
2020/12/10	9	125.00	4	126.00	125.00	5	12,969	0.04%
2020/12/09	12	129.33	15	129.30	128.50	-3	13,476	-0.02%
2020/12/08	3	124.50	4	124.25	124.50	-1	13,588	-0.01%
2020/12/07	9	124.89	2	124.00	123.00	7	13,556	0.05%
2020/12/04	6	128.92	6	129.08	129.00	0	13,392	0.00%
2020/12/03	6	131.25	23	132.09	128.00	-17	13,218	-0.13%
2020/12/02	39	130.17	36	130.28	131.00	3	12,834	0.02%
2020/12/01	17	121.21	18	120.67	123.50	-1	12,089	-0.01%
2020/11/30	8	123.19	4	123.25	121.50	4	12,080	0.03%
2020/11/27	8	123.19	0	0.00	122.00	8	11,996	0.07%
2020/11/26	3	124.17	14	122.86	124.50	-11	11,870	-0.09%
2020/11/25	4	118.75	2	119.00	117.00	2	11,431	0.02%
2020/11/24	5	121.50	6	120.83	120.50	-1	11,304	-0.01%
2020/11/23	19	124.21	17	125.03	122.00	2	11,216	0.02%
2020/11/20	9	121.50	16	122.63	126.00	-7	10,951	-0.06%
2020/11/19	7	121.71	32	122.03	121.00	-25	10,676	-0.23%
2020/11/18	8	120.63	13	120.12	121.50	-5	10,487	-0.05%
2020/11/17	68	123.28	29.1	121.85	118.50	38.9	10,075	0.39%
2020/11/16	4	116.25	14	117.11	119.00	-10	9,131	-0.11%
2020/11/13	2	106.25	11	107.41	108.50	-9	8,563	-0.11%
2020/11/12	6	105.42	15	104.50	104.50	-9	8,433	-0.11%
2020/11/11	0	0.00	2	102.50	102.50	-2	8,359	-0.02%
2020/11/10	8	101.44	1	101.50	100.50	7	8,369	0.08%
2020/11/09	0	0.00	2	103.75	104.00	-2	8,364	-0.02%
2020/11/06	2	104.00	1	103.50	103.00	1	8,358	0.01%
2020/11/05	8	101.75	0	0.00	103.00	8	8,347	0.10%
2020/11/04	4	102.63	6	104.25	102.50	-2	8,368	-0.02%
2020/11/03	1	100.50	2	100.50	100.50	-1	8,487	-0.01%
2020/11/02	1	98.30	2	100.00	99.50	-1	8,522	-0.01%
2020/10/29	6	99.78	1	101.00	100.50	5	8,513	0.06%
2020/10/28	9	102.72	2	103.50	102.00	7	8,516	0.08%
2020/10/27	3	103.17	5	103.20	104.50	-2	8,513	-0.02%
2020/10/26	7	102.71	0	0.00	102.00	7	8,498	0.08%
2020/10/23	0	0.00	7	103.14	104.00	-7	8,564	-0.08%
2020/10/22	5	100.90	1	101.50	101.00	4	8,547	0.05%
2020/10/21	0	0.00	5	103.80	102.50	-5	8,582	-0.06%
2020/10/20	0	0.00	2	103.00	102.50	-2	8,585	-0.02%
2020/10/19	2	102.50	1	103.50	103.00	1	8,628	0.01%
2020/10/16	11	102.82	9	103.39	101.00	2	8,639	0.02%
2020/10/15	6	103.92	3	103.83	103.50	3	8,629	0.03%
2020/10/14	20	107.45	26	106.83	105.00	-6	8,754	-0.07%
2020/10/13	7	105.50	5	105.20	106.00	2	8,527	0.02%
2020/10/12	8	105.25	11	104.55	106.00	-3	8,498	-0.04%
2020/10/08	5	102.00	10	102.50	101.00	-5	8,424	-0.06%
2020/10/07	17	105.15	27	104.35	102.50	-10	8,470	-0.12%
2020/10/06	15	104.57	8	104.50	104.50	7	8,478	0.08%
2020/10/05	7	101.50	15	102.87	103.50	-8	8,798	-0.09%
2020/09/30	7	100.17	3	101.33	101.50	4	9,160	0.04%
2020/09/29	28	100.01	29	99.94	101.00	-1	9,258	-0.01%
2020/09/28	14	99.84	10.1	99.31	102.00	3.9	9,259	0.04%
2020/09/25	23	94.24	23	94.30	94.60	0	9,281	0.00%
2020/09/24	6	98.30	5	99.18	97.10	1	9,450	0.01%
2020/09/23	2	99.15	42	100.41	102.00	-40	9,534	-0.42%
2020/09/22	39	97.36	10	96.64	98.00	29	9,348	0.31%
2020/09/21	4	99.08	3	98.53	97.40	1	9,295	0.01%
2020/09/18	3	98.63	1	99.90	98.60	2	9,229	0.02%
2020/09/17	1	102.50	4	102.25	100.00	-3	9,114	-0.03%
2020/09/16	3	101.33	2.2	102.71	100.00	0.8	8,922	0.01%
2020/09/15	2	99.95	32	100.30	102.00	-30	8,637	-0.35%
2020/09/14	16	99.27	26	99.49	96.70	-10	8,137	-0.12%
2020/09/11	15	92.45	16	92.98	95.30	-1	7,562	-0.01%
2020/09/10	40	89.85	40	89.98	89.20	0	7,233	0.00%
2020/09/09	0	0.00	1	88.50	89.00	-1	7,201	-0.01%
2020/09/08	1	88.40	2	87.75	88.20	-1	7,241	-0.01%
2020/09/07	6	88.32	4	88.23	87.40	2	7,315	0.03%
2020/09/04	2	87.10	1	87.40	87.40	1	7,363	0.01%
2020/09/03	7	88.87	2	89.65	88.00	5	7,371	0.07%
2020/09/01	0	0.00	4	85.20	85.10	-4	7,370	-0.05%
2020/08/31	1	86.50	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	2	86.85	87.20	-2	7,879	-0.03%
2020/08/27	4	88.08	3	89.20	88.10	1	7,968	0.01%
2020/08/26	5	89.24	4	87.85	89.50	1	8,010	0.01%
2020/08/25	7	84.91	0	0.00	85.00	7	7,989	0.09%
2020/08/21	2	83.25	1	82.80	84.50	1	8,076	0.01%
2020/08/20	1	81.20	26	82.37	81.50	-25	8,083	-0.31%
2020/08/19	1	86.30	1	89.20	86.20	0	8,041	0.00%
2020/08/18	1	89.40	5	89.70	88.80	-4	8,071	-0.05%
2020/08/17	8	92.30	2	91.60	91.70	6	8,058	0.07%
2020/08/13	1	92.60	5	93.00	91.60	-4	8,157	-0.05%
2020/08/11	0	0.00	0.1	95.70	94.60	-0.1	8,348	0.00%
2020/08/10	1	96.30	2	97.05	96.10	-1	8,378	-0.01%
2020/08/07	13.1	100.19	12	100.29	98.50	1.1	8,401	0.01%
2020/08/05	6	97.95	16	97.84	97.50	-10	8,329	-0.12%
2020/08/04	13	96.57	0	0.00	96.60	13	8,709	0.15%
2020/08/03	3	97.37	1	96.50	96.10	2	9,128	0.02%
2020/07/31	1	97.30	0	0.00	97.20	1	9,216	0.01%
2020/07/30	3	94.10	3	93.93	94.50	0	9,312	0.00%
2020/07/29	9	92.30	8	93.40	93.80	1	9,369	0.01%
2020/07/28	7	93.40	40	94.81	91.90	-33	9,396	-0.35%
2020/07/27	2	96.40	1	97.60	95.90	1	9,428	0.01%
2020/07/24	8	98.60	12	96.56	96.10	-4	9,679	-0.04%
2020/07/23	1	98.90	2	98.80	98.60	-1	9,680	-0.01%
2020/07/22	3	98.83	3	99.03	99.10	0	9,783	0.00%
2020/07/20	25	95.80	22	95.95	95.40	3	9,771	0.03%
2020/07/17	11	98.39	7	98.44	97.20	4	9,794	0.04%
2020/07/16	7	96.67	10	97.29	96.30	-3	9,711	-0.03%
2020/07/15	17	96.56	4	97.70	96.00	13	9,738	0.13%
2020/07/14	15	98.44	4	98.45	97.70	11	9,932	0.11%
2020/07/13	35	101.86	2	101.50	102.00	33	9,837	0.34%
2020/07/10	18	102.81	5	102.50	101.00	13	9,772	0.13%
2020/07/09	25	109.26	13	108.42	107.00	12	9,605	0.12%
2020/07/08	35	102.54	28	107.11	110.50	7	9,125	0.08%
2020/07/07	5	99.94	7	101.14	101.00	-2	8,593	-0.02%
2020/07/06	21	101.10	2	100.75	101.00	19	8,494	0.22%
2020/07/03	94	99.25	92	99.49	98.20	2	8,424	0.02%
2020/07/02	32	99.23	23	98.90	99.10	9	8,282	0.11%
2020/07/01	10	95.63	8	94.44	95.60	2	7,965	0.03%
2020/06/29	2	90.30	2	90.35	90.60	0	7,847	0.00%
2020/06/24	2	92.10	0	0.00	91.90	2	7,896	0.03%
2020/06/23	2	92.80	3	93.33	92.20	-1	8,098	-0.01%
2020/06/22	3	94.37	3	93.10	93.40	0	8,226	0.00%
2020/06/19	5	94.42	2	94.30	93.40	3	8,300	0.04%
2020/06/18	1	93.70	0	0.00	93.10	1	8,361	0.01%
2020/06/17	3	92.80	1	93.20	93.00	2	8,467	0.02%
2020/06/16	21	92.95	22.1	92.96	93.30	-1.1	8,585	-0.01%
2020/06/15	2	92.20	2	91.30	89.90	0	8,755	0.00%
2020/06/11	1	90.60	0	0.00	90.10	1	9,037	0.01%
2020/06/10	31	94.78	28	95.24	94.50	3	9,128	0.03%
2020/06/08	0	0.00	1	94.90	93.00	-1	9,412	-0.01%
2020/06/05	0	0.00	1	93.90	94.00	-1	9,435	-0.01%
2020/06/04	4	93.68	4	94.03	93.50	0	9,492	0.00%
2020/06/03	33	95.28	47	94.86	93.70	-14	9,494	-0.15%
2020/06/02	4	92.55	2	92.05	91.10	2	9,284	0.02%
2020/06/01	12	91.73	8	91.84	91.90	4	9,379	0.04%
2020/05/29	4	90.20	13	89.35	90.80	-9	9,702	-0.09%
2020/05/27	2	89.40	1	88.80	88.80	1	9,788	0.01%
2020/05/26	2	89.10	2	88.95	88.50	0	9,806	0.00%
2020/05/25	2	86.45	9	88.40	88.80	-7	9,789	-0.07%
2020/05/22	7	86.80	1	85.90	85.90	6	9,781	0.06%
2020/05/21	1	87.10	3	88.53	88.80	-2	9,752	-0.02%
2020/05/19	6	86.22	6	86.63	86.70	0	9,667	0.00%
2020/05/18	38	86.87	38	86.83	85.80	0	9,616	0.00%
2020/05/15	2	90.95	1	92.80	91.10	1	9,483	0.01%
2020/05/14	5	93.64	5	92.20	92.30	0	9,493	0.00%
2020/05/13	0	0.00	4	94.45	95.30	-4	9,489	-0.04%
2020/05/12	6	93.98	11	95.36	93.40	-5	9,548	-0.05%
2020/05/11	17.1	99.55	19	98.53	97.50	-1.9	9,540	-0.02%
2020/05/08	42.9	94.35	40	94.17	96.10	2.9	9,189	0.03%
2020/05/07	13	91.01	4	91.05	91.40	9	8,821	0.10%
2020/05/06	8	90.41	8	90.46	89.00	0	8,781	0.00%
2020/05/05	5	88.16	7.1	88.29	88.50	-2.1	8,759	-0.02%
2020/04/30	27	91.84	11	91.48	90.60	16	9,148	0.17%
2020/04/29	29	93.05	27	92.33	91.50	2	9,139	0.02%
2020/04/28	11	89.59	9	89.34	89.80	2	8,958	0.02%
2020/04/27	5	89.12	7	89.41	88.70	-2	9,014	-0.02%
2020/04/24	5	87.10	2	87.40	87.60	3	8,918	0.03%
2020/04/23	9	87.79	8	88.35	87.00	1	8,920	0.01%
2020/04/22	4	85.10	4	86.45	87.50	0	8,959	0.00%
2020/04/21	5	87.54	3	89.03	86.10	2	8,978	0.02%
2020/04/20	4	86.50	14	86.79	87.90	-10	9,018	-0.11%
2020/04/17	50	90.45	40	90.22	88.10	10	8,971	0.11%
2020/04/16	5	87.70	3	88.03	87.80	2	8,827	0.02%
2020/04/15	3	87.93	2	88.35	87.80	1	8,853	0.01%
2020/04/14	0	0.00	3	86.70	88.00	-3	9,047	-0.03%
2020/04/13	6	84.80	7	85.24	85.30	-1	9,083	-0.01%
2020/04/10	6	86.82	11	87.19	86.20	-5	9,123	-0.05%
2020/04/09	2	88.90	3.2	88.66	86.50	-1.2	9,195	-0.01%
2020/04/08	8	89.88	25	90.86	89.60	-17	9,340	-0.18%
2020/04/07	2	86.50	3	87.27	87.30	-1	9,232	-0.01%
2020/04/06	2	80.25	2	80.50	81.20	0	9,085	0.00%
2020/04/01	6	78.02	5	78.34	79.50	1	9,076	0.01%
2020/03/31	3	78.97	4	79.43	77.90	-1	9,050	-0.01%
2020/03/30	8	76.69	8	76.64	78.40	0	9,000	0.00%
2020/03/27	11	76.97	17	77.78	75.70	-6	8,991	-0.07%
2020/03/26	30	74.30	25	74.89	75.70	5	8,840	0.06%
2020/03/25	16	74.54	9	74.93	75.70	7	8,754	0.08%
2020/03/24	14	68.01	19	68.37	69.80	-5	8,674	-0.06%
2020/03/23	3	63.23	12	60.35	63.80	-9	8,641	-0.10%
2020/03/20	8	62.09	3	62.80	63.30	5	8,804	0.06%
2020/03/19	8	58.26	14	61.23	57.60	-6	8,700	-0.07%
2020/03/18	0	0.00	3	70.93	64.00	-3	8,591	-0.03%
2020/03/17	8.5	72.96	5	74.60	70.50	3.5	8,513	0.04%
2020/03/16	72	77.55	57	76.19	75.60	15	8,509	0.18%
2020/03/13	43	79.74	60	79.90	83.50	-17	8,405	-0.20%
2020/03/12	13.5	86.75	20	85.99	87.70	-6.5	8,233	-0.08%
2020/03/11	30	96.13	10	95.80	92.40	20	8,168	0.24%
2020/03/10	1	92.00	12	93.50	95.90	-11	8,272	-0.13%
2020/03/09	1	93.80	2	93.50	92.40	-1	8,457	-0.01%
2020/03/06	14	99.89	33	99.78	98.60	-19	8,419	-0.23%
2020/03/05	4	99.35	5	99.68	99.60	-1	8,434	-0.01%
2020/03/04	42	99.16	28	98.18	96.80	14	8,409	0.17%
2020/03/03	18	96.34	13	96.45	95.70	5	8,435	0.06%
2020/03/02	7	89.93	17	91.92	94.40	-10	8,804	-0.11%
2020/02/27	4	93.93	5	90.54	90.00	-1	9,012	-0.01%
2020/02/26	1	97.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	0	0.00	2	95.30	97.80	-2	8,892	-0.02%
2020/02/24	2	95.30	0	0.00	95.00	2	8,833	0.02%
2020/02/21	1	97.60	0	0.00	97.80	1	8,794	0.01%
2020/02/20	39	98.50	40	98.74	97.60	-1	8,782	-0.01%
2020/02/19	4	97.90	5	97.76	97.70	-1	8,733	-0.01%
2020/02/18	20	98.05	1	97.30	96.50	19	8,702	0.22%
2020/02/17	2	97.20	2	98.10	97.20	0	8,639	0.00%
2020/02/14	5	99.86	10	99.70	99.90	-5	8,553	-0.06%
2020/02/13	5	101.90	2	102.25	100.00	3	8,543	0.04%
2020/02/12	3	102.67	8	102.00	101.00	-5	8,589	-0.06%
2020/02/11	13	97.93	13	98.23	99.70	0	8,629	0.00%
2020/02/10	2	95.65	0	0.00	95.40	2	8,773	0.02%
2020/02/07	2	98.75	3	98.73	97.00	-1	9,047	-0.01%
2020/02/06	3	98.50	6	100.17	100.50	-3	9,113	-0.03%
2020/02/05	17	99.59	5	99.06	97.80	12	9,034	0.13%
2020/02/04	15	96.43	16	96.56	96.40	-1	8,705	-0.01%
2020/02/03	1	92.50	1	94.90	94.90	0	8,610	0.00%
2020/01/31	1	89.80	15	89.77	91.20	-14	8,511	-0.16%
2020/01/30	4	88.53	0	0.00	87.30	4	8,531	0.05%
2020/01/20	12	95.13	5	95.40	96.90	7	8,456	0.08%
2020/01/17	1	94.90	0	0.00	94.50	1	8,431	0.01%
2020/01/16	9	94.23	8	94.71	95.30	1	8,427	0.01%
2020/01/15	6	96.03	5	95.70	95.80	1	8,401	0.01%
2020/01/14	1	94.50	2	94.70	95.20	-1	8,835	-0.01%
2020/01/13	0	0.00	8	90.28	90.70	-8	9,053	-0.09%
2020/01/10	64	89.15	62	89.30	89.30	2	9,268	0.02%
2020/01/09	85	91.48	113	91.75	91.80	-28	9,510	-0.29%	大賣/
2020/01/08	187	92.12	150	92.08	90.20	37	10,031	0.37%	大買/大賣/
2020/01/07	15	99.11	5	98.42	97.60	10	10,026	0.10%
2020/01/06	1	100.50	3	100.17	100.00	-2	10,400	-0.02%
2020/01/03	3	105.17	5	103.60	101.50	-2	10,881	-0.02%
2020/01/02	5	104.20	6	103.50	105.00	-1	11,064	-0.01%
2019/12/31	1	98.30	1	98.40	99.50	0	10,948	0.00%
2019/12/30	2	99.00	2	100.00	99.00	0	11,076	0.00%
2019/12/27	3.1	101.37	2	101.50	101.50	1.1	11,597	0.01%
2019/12/26	2	99.80	5	100.50	100.00	-3	11,658	-0.03%
2019/12/25	9	99.78	10	100.75	100.00	-1	11,688	-0.01%
2019/12/24	45	98.82	35	99.09	98.30	10	11,747	0.09%
2019/12/23	5	100.96	1	104.50	99.90	4	11,804	0.03%
2019/12/20	1	104.00	0	0.00	103.50	1	11,897	0.01%
2019/12/19	0	0.00	3	105.17	105.50	-3	12,162	-0.02%
2019/12/18	4	108.00	3.1	107.65	106.00	0.9	12,220	0.01%
2019/12/17	5	109.90	10	109.60	109.50	-5	12,325	-0.04%
2019/12/16	1	104.00	0	0.00	104.50	1	12,218	0.01%
2019/12/13	0	0.00	2	105.75	104.50	-2	12,755	-0.02%
2019/12/12	1	105.00	2	104.75	104.50	-1	13,105	-0.01%
2019/12/11	3	105.17	0	0.00	104.00	3	13,238	0.02%
2019/12/10	2.1	102.26	3	101.67	102.00	-0.9	13,436	-0.01%
2019/12/09	1	106.00	1	106.00	103.50	0	13,574	0.00%
2019/12/06	4	106.13	3	106.00	105.50	1	13,831	0.01%
2019/12/05	3	105.33	1	105.50	104.00	2	14,405	0.01%
2019/12/04	16	109.41	14	107.71	107.50	2	14,663	0.01%
2019/12/03	1	107.00	1	108.00	108.50	0	14,865	0.00%
2019/12/02	9	105.44	11	106.14	106.00	-2	15,401	-0.01%
2019/11/29	3	112.33	5	111.10	111.50	-2	15,404	-0.01%
2019/11/28	22	114.30	19	114.53	112.00	3	15,298	0.02%
2019/11/27	18	110.47	16	111.41	111.00	2	14,921	0.01%
2019/11/26	2	105.75	2	106.75	108.50	0	14,529	0.00%
2019/11/21	0	0.00	1	93.60	94.20	-1	14,551	-0.01%
2019/11/20	2	93.00	1	93.70	94.20	1	14,664	0.01%
2019/11/19	0	0.00	1	100.50	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	1	101.00	101.00	-1	14,718	-0.01%
2019/11/15	0	0.00	4	99.90	99.90	-4	14,824	-0.03%
2019/11/12	1	97.00	0	0.00	98.10	1	15,137	0.01%
2019/11/11	13	104.38	19	103.32	103.00	-6	15,473	-0.04%
2019/11/08	16	109.06	12	109.92	108.50	4	15,364	0.03%
2019/11/07	53	111.32	45	110.47	109.50	8	15,210	0.05%
2019/11/06	24	117.48	7	117.07	115.00	17	15,132	0.11%
2019/11/05	5	118.50	1	117.00	124.00	4	14,872	0.03%
2019/11/04	1	115.00	1	114.50	115.00	0	14,941	0.00%
2019/11/01	0	0.00	3	112.50	114.50	-3	15,078	-0.02%
2019/10/31	2	108.00	1	111.00	108.50	1	15,118	0.01%
2019/10/30	4	110.75	2	112.00	112.00	2	15,199	0.01%
2019/10/29	6	109.17	2	108.00	109.50	4	15,252	0.03%
2019/10/28	2	117.75	0	0.00	116.50	2	15,252	0.01%
2019/10/25	1	114.50	8	115.19	113.50	-7	15,235	-0.05%
2019/10/24	0	0.00	3	115.50	115.50	-3	15,301	-0.02%
2019/10/23	1	114.50	0	0.00	115.00	1	15,372	0.01%
2019/10/22	10	119.60	14	120.36	119.00	-4	15,430	-0.03%
2019/10/21	14	111.25	11	112.14	113.00	3	15,094	0.02%
2019/10/18	15	110.00	16	109.66	108.00	-1	15,045	-0.01%
2019/10/17	13	106.42	6	106.08	110.00	7	15,039	0.05%
2019/10/16	33	101.55	31	103.26	100.50	2	14,737	0.01%
2019/10/15	9	105.44	9	105.28	106.00	0	14,272	0.00%
2019/10/14	19	107.47	18	108.00	107.50	1	14,100	0.01%
2019/10/09	219	96.78	256.1	96.65	100.50	-37.1	13,740	-0.27%	大買/大賣/
2019/10/08	15	90.45	22	90.61	91.40	-7	13,266	-0.05%
2019/10/07	7	88.77	7	88.66	88.70	0	13,351	0.00%
2019/10/04	41	88.40	40	87.60	87.60	1	13,312	0.01%
2019/10/03	55	88.59	52	89.17	88.30	3	13,326	0.02%
2019/10/02	6	85.67	10	85.34	85.80	-4	12,862	-0.03%
2019/10/01	0	0.00	2	84.05	84.70	-2	12,819	-0.02%
2019/09/27	2	81.80	3	82.07	83.90	-1	12,934	-0.01%
2019/09/26	7	84.49	5	84.38	84.40	2	12,980	0.02%
2019/09/25	39	82.52	39	83.14	83.90	0	12,975	0.00%
2019/09/24	89	83.51	92	83.98	82.60	-3	13,061	-0.02%
2019/09/23	22	87.53	22	87.70	87.50	0	12,912	0.00%
2019/09/20	24	87.32	22	87.62	87.30	2	13,227	0.02%
2019/09/19	99	86.23	117	86.31	86.60	-18	13,442	-0.13%	大賣/
2019/09/18	174	87.14	161	87.23	86.00	13	13,397	0.10%	大買/大賣/
2019/09/17	13	86.47	6	86.87	85.40	7	12,890	0.05%
2019/09/16	2	81.60	5	83.18	84.00	-3	12,510	-0.02%
2019/09/12	60	82.94	76	83.01	82.00	-16	12,372	-0.13%
2019/09/11	36	81.95	24	82.11	80.50	12	12,101	0.10%
2019/09/10	41	80.33	32	80.27	81.20	9	11,925	0.08%
2019/09/09	70	81.81	55	82.03	83.00	15	11,628	0.13%
2019/09/06	41	78.49	51	78.79	78.00	-10	10,977	-0.09%
2019/09/05	94	76.76	96	76.82	76.20	-2	10,564	-0.02%
2019/09/04	99	73.15	89	74.43	77.10	10	10,169	0.10%
2019/09/03	11	70.14	26	70.58	70.10	-15	9,589	-0.16%
2019/09/02	25	67.30	31	68.22	68.70	-6	9,455	-0.06%
2019/08/30	10	67.70	0	0.00	67.00	10	9,453	0.11%
2019/08/29	10	66.30	13	67.35	67.50	-3	9,601	-0.03%
2019/08/28	26	65.05	24	65.48	65.90	2	9,688	0.02%
2019/08/27	6	65.87	2	66.50	66.00	4	9,756	0.04%
2019/08/26	9	66.12	0	0.00	66.00	9	9,649	0.09%
2019/08/23	6	69.30	0	0.00	69.50	6	9,512	0.06%
2019/08/22	6	71.85	6	72.33	71.50	0	9,384	0.00%
2019/08/21	0	0.00	1	71.20	71.40	-1	9,339	-0.01%
2019/08/20	4	72.25	4	70.80	70.50	0	9,302	0.00%
2019/08/16	3	70.63	0	0.00	70.10	3	9,176	0.03%
2019/08/15	70	72.17	58	72.13	71.20	12	9,143	0.13%
2019/08/14	24	74.71	25	75.78	74.20	-1	9,003	-0.01%
2019/08/12	1	71.10	1	71.10	71.10	0	8,647	0.00%
2019/08/08	26	71.97	31	71.89	71.40	-5	8,592	-0.06%
2019/08/07	20	69.80	17	69.99	69.90	3	8,444	0.04%
2019/08/06	0	0.00	1	66.80	69.20	-1	8,398	-0.01%
2019/08/05	13	68.52	8	67.48	66.80	5	8,224	0.06%
2019/08/02	17	71.75	11	72.70	72.70	6	8,045	0.07%
2019/07/31	1	71.80	1	72.10	71.00	0	7,850	0.00%
2019/07/30	15	70.23	11	69.99	71.70	4	7,746	0.05%
2019/07/29	4	73.70	1	73.60	73.80	3	7,627	0.04%
2019/07/26	22	73.87	25	73.95	74.30	-3	7,588	-0.04%
2019/07/25	26	73.56	20	74.60	74.60	6	7,550	0.08%
2019/07/24	5	73.10	6	73.22	72.80	-1	7,436	-0.01%
2019/07/23	4	73.88	3	73.77	72.80	1	7,315	0.01%
2019/07/22	86	73.37	109	73.43	74.00	-23	7,166	-0.32%	大賣/
2019/07/19	8	71.31	6	71.93	72.40	2	6,836	0.03%
2019/07/18	5	68.12	5	68.16	68.90	0	6,579	0.00%
2019/07/17	0	0.00	1	69.70	69.00	-1	6,507	-0.02%
2019/07/16	15	69.69	15	69.57	68.50	0	6,374	0.00%
2019/07/15	35	71.78	26	71.71	69.80	9	6,340	0.14%
2019/07/12	56	72.52	49	72.78	72.00	7	6,566	0.11%
2019/07/11	64	72.79	64	72.66	72.50	0	6,451	0.00%
2019/07/10	22	67.39	23	67.89	68.40	-1	6,067	-0.02%
2019/07/09	38	67.14	56	67.75	67.50	-18	5,994	-0.30%
2019/07/08	39	65.89	41	66.37	66.40	-2	5,837	-0.03%
2019/07/05	21	64.13	21	65.39	65.10	0	5,746	0.00%
2019/07/04	29	63.99	30	64.17	64.00	-1	5,678	-0.02%
2019/07/03	18	66.58	8	66.30	65.00	10	5,522	0.18%
2019/07/02	16	65.56	17	64.70	66.00	-1	5,438	-0.02%
2019/07/01	43	66.08	21	65.85	65.60	22	5,352	0.41%
2019/06/28	60	64.46	65	64.54	64.50	-5	5,160	-0.10%
2019/06/27	106	62.98	147	63.12	65.00	-41	5,060	-0.81%	大買/大賣/
2019/06/26	71	61.16	71	60.13	60.20	0	4,783	0.00%
2019/06/25	5	56.60	1	57.30	57.10	4	4,876	0.08%
2019/06/24	15	57.29	16	57.43	57.40	-1	5,093	-0.02%
2019/06/21	12	57.21	3	57.83	56.10	9	5,048	0.18%
2019/06/20	4	55.83	6	56.20	56.60	-2	4,983	-0.04%
2019/06/19	25	54.92	31	54.88	55.10	-6	5,046	-0.12%
2019/06/18	1	53.00	0	0.00	53.00	1	4,947	0.02%
2019/06/13	20	52.60	24	52.59	53.00	-4	5,187	-0.08%
2019/06/12	7	52.81	12	52.86	52.10	-5	5,480	-0.09%
2019/06/11	6	51.68	1	51.90	52.10	5	5,405	0.09%
2019/06/10	10	51.52	8	51.25	51.50	2	5,338	0.04%
2019/06/05	8	50.64	4	50.33	49.95	4	5,209	0.08%
2019/06/04	7	48.59	6	48.45	48.55	1	5,016	0.02%
2019/06/03	32	46.84	33.4	46.37	48.15	-1.4	4,902	-0.03%
2019/05/30	0	0.00	3	42.20	42.50	-3	4,751	-0.06%
2019/05/24	6	41.35	3	42.10	41.50	3	4,878	0.06%
2019/05/23	5	41.20	5	41.15	41.25	0	4,893	0.00%
2019/05/22	1	43.30	1	42.25	41.80	0	4,936	0.00%
2019/05/21	5	40.75	11	40.11	42.20	-6	5,003	-0.12%
2019/05/20	18	41.58	22	41.45	41.40	-4	5,012	-0.08%
2019/05/17	5	44.22	6	44.63	43.80	-1	5,016	-0.02%
2019/05/13	3	47.70	6	49.28	47.80	-3	5,543	-0.05%
2019/05/10	2	51.00	0	0.00	51.00	2	5,558	0.04%
2019/05/09	10	51.00	15	50.93	50.40	-5	5,544	-0.09%
2019/05/08	1	50.50	7	50.10	50.70	-6	5,517	-0.11%
2019/05/07	5	51.00	0	0.00	51.20	5	5,530	0.09%
2019/05/06	3	50.93	0	0.00	50.70	3	5,630	0.05%
2019/05/03	9	52.82	4	52.95	52.70	5	5,628	0.09%
2019/05/02	43	52.85	47	52.89	53.00	-4	5,637	-0.07%
2019/04/30	2	50.50	2.2	50.42	50.50	-0.2	5,604	0.00%
2019/04/29	2	50.40	4	51.15	50.00	-2	5,725	-0.03%
2019/04/26	7	51.04	6	50.58	51.70	1	5,741	0.02%
2019/04/24	1	52.60	0	0.00	52.90	1	5,765	0.02%
2019/04/23	1	53.30	11	53.15	53.50	-10	5,780	-0.17%
2019/04/22	10	54.00	1	53.90	54.00	9	5,789	0.16%
2019/04/18	295	55.50	354	55.23	53.70	-59	5,847	-1.01%	大買/大賣/
2019/04/17	9	52.70	2	53.00	52.70	7	5,583	0.13%
2019/04/16	31	52.65	0	0.00	52.70	31	5,734	0.54%
2019/04/15	0	0.00	15	52.90	53.00	-15	5,824	-0.26%
2019/04/12	18	52.03	0	0.00	52.00	18	5,956	0.30%
2019/04/11	19	53.16	1	54.70	53.10	18	6,111	0.29%
2019/04/10	3	53.87	1	53.90	54.00	2	6,532	0.03%
2019/04/09	2	54.30	4	54.55	54.00	-2	7,067	-0.03%
2019/04/08	28	54.71	92	54.78	54.30	-64	7,208	-0.89%
2019/04/03	7	53.71	3	53.23	53.30	4	7,461	0.05%
2019/04/02	65	54.52	44	54.93	54.30	21	7,776	0.27%
2019/04/01	35	54.01	31	56.04	54.00	4	7,759	0.05%
2019/03/29	32	54.63	39	54.70	54.00	-7	7,666	-0.09%
2019/03/28	155	54.62	100	54.75	52.80	55	7,511	0.73%	大買/
2019/03/27	19	51.92	24	52.55	53.90	-5	7,012	-0.07%
2019/03/25	5	48.51	6	48.80	48.45	-1	6,643	-0.02%
2019/03/22	13	50.05	6	50.17	49.90	7	6,623	0.11%
2019/03/21	0	0.00	5	48.85	48.85	-5	6,491	-0.08%
2019/03/19	0	0.00	5	49.06	49.05	-5	6,655	-0.08%
2019/03/18	26	48.91	52	48.57	48.70	-26	6,553	-0.40%
2019/03/15	263	48.34	247	48.84	47.50	16	6,382	0.25%	大買/大賣/
2019/03/14	0	0.00	1	46.95	46.25	-1	6,063	-0.02%
2019/03/13	1	45.95	1	46.10	46.10	0	6,087	0.00%
2019/03/12	0	0.00	1	46.70	46.00	-1	6,160	-0.02%
2019/03/11	1	45.55	0	0.00	45.85	1	6,200	0.02%
2019/03/08	0	0.00	1	45.20	45.20	-1	6,283	-0.02%
2019/03/07	11	45.48	0	0.00	45.40	11	6,448	0.17%
2019/03/06	1	46.90	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.35	0	0.00	47.50	1	6,528	0.02%
2019/03/04	1	46.90	1	47.65	47.80	0	6,592	0.00%
2019/02/25	13	48.55	13	48.53	47.80	0	6,610	0.00%
2019/02/22	1	47.75	25	47.80	47.55	-24	6,555	-0.37%
2019/02/21	20	48.35	20	48.44	48.45	0	6,544	0.00%
2019/02/20	5	49.32	2	48.60	47.95	3	6,498	0.05%
2019/02/19	2	48.00	1	48.25	48.00	1	6,403	0.02%
2019/02/18	42	47.61	19	47.83	47.60	23	6,414	0.36%
2019/02/15	114	48.81	110	48.89	47.55	4	6,359	0.06%	大買/大賣/
2019/02/14	1	46.85	1	46.30	46.75	0	6,030	0.00%
2019/02/13	1	46.50	1	46.05	46.10	0	5,949	0.00%
2019/02/12	36	45.49	37	45.60	46.20	-1	5,884	-0.02%
2019/02/11	3	44.33	2	44.38	44.55	1	5,769	0.02%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/28	2	44.20	0	0.00	44.10	2	5,802	0.03%
2019/01/25	1	44.15	2	44.48	44.15	-1	5,810	-0.02%
2019/01/24	1	43.65	1	43.50	43.40	0	5,742	0.00%
2019/01/22	5	42.45	6	43.05	42.50	-1	5,729	-0.02%
2019/01/21	172	42.46	174	42.79	42.90	-2	5,709	-0.04%	大買/大賣/
2019/01/18	41	42.78	39	42.95	42.95	2	5,604	0.04%
2019/01/17	5	43.36	5	43.43	43.05	0	5,601	0.00%
2019/01/16	0	0.00	1	44.40	44.40	-1	5,581	-0.02%
2019/01/15	1	44.95	0	0.00	44.95	1	5,569	0.02%
2019/01/14	2	46.00	1	45.20	44.70	1	5,556	0.02%
2019/01/10	8	45.58	8	45.67	45.50	0	5,491	0.00%
2019/01/09	0	0.00	1	46.00	45.10	-1	5,407	-0.02%
2019/01/08	21	45.99	26	46.08	45.70	-5	5,307	-0.09%
2019/01/07	28	44.63	58	45.21	44.15	-30	5,135	-0.58%
2019/01/04	15	44.28	17	44.41	45.00	-2	5,047	-0.04%
2019/01/03	10	46.84	14	46.77	45.85	-4	4,916	-0.08%
2019/01/02	93	48.07	65	47.85	48.50	28	4,756	0.59%
2018/12/28	127	46.34	133	46.54	47.90	-6	4,319	-0.14%	大買/大賣/
2018/12/27	26	43.75	32	44.09	43.90	-6	3,808	-0.16%
2018/12/26	85	43.67	83	43.48	42.00	2	3,655	0.05%
2018/12/25	132	43.93	137.5	44.04	44.85	-5.5	3,311	-0.17%	大買/大賣/
2018/12/24	0	0.00	2	41.35	41.75	-2	2,931	-0.07%
2018/12/22	0.2	39.15	0	0.00	39.10	0.2	2,883	0.01%
2018/12/20	1	39.00	1	39.35	38.50	0	2,885	0.00%
2018/12/19	0	0.00	3	40.35	40.15	-3	2,911	-0.10%
2018/12/18	1	40.90	0	0.00	40.25	1	2,911	0.03%
2018/12/14	4	42.03	1	42.55	41.85	3	2,893	0.10%
2018/12/13	14	43.50	4.5	43.53	43.00	9.5	2,877	0.33%
2018/12/12	8	41.07	7	41.39	42.45	1	2,716	0.04%
2018/12/11	0	0.00	3	39.45	39.45	-3	2,657	-0.11%
2018/12/07	1	39.95	0	0.00	39.90	1	2,766	0.04%
2018/12/06	1.8	39.56	1	40.60	39.50	0.8	2,882	0.03%
2018/12/05	6	41.90	0	0.00	41.55	6	2,854	0.21%
2018/12/03	8	41.61	0	0.00	42.45	8	2,839	0.28%
2018/11/30	9	41.52	0	0.00	40.25	9	2,770	0.32%
2018/11/29	1	39.80	3	40.02	40.40	-2	2,639	-0.08%
2018/11/28	1	38.10	1	38.40	38.60	0	2,650	0.00%
2018/11/27	79	37.89	81	37.95	37.95	-2	2,627	-0.08%
2018/11/23	1	36.50	1	36.85	36.15	0	2,564	0.00%
2018/11/22	0	0.00	21	37.30	36.50	-21	2,519	-0.83%
2018/11/21	23	36.21	2	36.10	36.45	21	2,504	0.84%
2018/11/20	1	36.10	1	35.95	36.05	0	2,495	0.00%
2018/11/19	1	36.50	0	0.00	36.55	1	2,480	0.04%
2018/11/15	18	36.17	17	36.31	36.20	1	2,482	0.04%
2018/11/13	15	37.03	15	36.78	39.65	0	2,406	0.00%
2018/11/09	1	39.15	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.10	0	0.00	40.15	1	2,469	0.04%
2018/11/07	10	41.71	15	41.55	41.35	-5	2,494	-0.20%
2018/11/06	7	41.79	3	41.80	41.00	4	2,523	0.16%
2018/11/05	1	40.35	7	40.96	40.90	-6	2,478	-0.24%
2018/11/02	26	40.64	18.3	40.68	40.30	7.7	2,474	0.31%
2018/11/01	15	39.83	15	40.10	39.80	0	2,459	0.00%
2018/10/31	10	38.20	11	38.51	38.40	-1	2,464	-0.04%
2018/10/30	0	0.00	1	36.70	36.80	-1	2,458	-0.04%
2018/10/29	0	0.00	1	36.05	36.20	-1	2,473	-0.04%
2018/10/26	3	35.63	0	0.00	35.90	3	2,504	0.12%
2018/10/25	1	36.50	3	36.30	36.50	-2	2,539	-0.08%
2018/10/24	1	39.50	1	39.40	39.40	0	2,583	0.00%
2018/10/23	1	40.35	4	41.50	40.25	-3	2,666	-0.11%
2018/10/22	1	42.35	0	0.00	42.35	1	2,671	0.04%
2018/10/19	4	42.45	4	41.45	42.45	0	2,701	0.00%
2018/10/18	2	40.23	2	40.75	40.45	0	2,745	0.00%
2018/10/17	4	40.79	1	40.55	40.45	3	2,849	0.11%
2018/10/16	2	40.30	1	40.85	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.75	40.00	-1	3,010	-0.03%
2018/10/12	0	0.00	3	38.53	39.30	-3	3,074	-0.10%
2018/10/11	2	37.55	0	0.00	37.50	2	3,112	0.06%
2018/10/08	2	43.05	2	43.85	42.75	0	3,154	0.00%
2018/10/05	1	43.50	10	43.68	43.55	-9	3,258	-0.28%
2018/10/04	1	46.20	0	0.00	46.20	1	3,325	0.03%
2018/10/02	0	0.00	1	49.40	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	1	49.05	49.40	-1	3,436	-0.03%
2018/09/28	1	48.30	1	48.40	48.35	0	3,507	0.00%
2018/09/27	2	49.08	0	0.00	48.75	2	3,577	0.06%
2018/09/26	8	49.88	2	50.03	49.40	6	3,633	0.17%
2018/09/19	3	48.52	0	0.00	47.70	3	4,123	0.07%
2018/09/18	0	0.00	1	48.40	48.55	-1	4,365	-0.02%
2018/09/17	5	49.00	6	48.76	49.00	-1	4,447	-0.02%
2018/09/14	2	47.15	4	46.78	48.70	-2	4,592	-0.04%
2018/09/13	2	45.85	1	45.90	46.70	1	4,756	0.02%
2018/09/12	3	46.00	2	46.60	45.70	1	4,871	0.02%
2018/09/11	1	50.00	0	0.00	50.50	1	4,994	0.02%
2018/09/10	1	50.70	1	51.50	49.55	0	5,604	0.00%
2018/09/06	1	56.30	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	1	57.90	57.00	-1	6,570	-0.02%
2018/09/04	10	59.46	17	58.48	57.90	-7	6,611	-0.11%
2018/09/03	3	56.10	1	55.80	55.80	2	6,561	0.03%
2018/08/31	2	57.40	0	0.00	57.50	2	6,616	0.03%
2018/08/30	1	58.50	1	58.80	58.00	0	6,861	0.00%
2018/08/29	1	57.80	1	57.80	58.00	0	6,964	0.00%
2018/08/27	0	0.00	1	56.80	57.60	-1	7,060	-0.01%
2018/08/24	1	56.70	0	0.00	56.30	1	7,115	0.01%
2018/08/23	1	56.70	0	0.00	56.80	1	7,142	0.01%
2018/08/22	4	58.50	4	57.88	57.80	0	7,151	0.00%
2018/08/20	1	56.30	1	55.30	55.60	0	7,213	0.00%
2018/08/17	1	57.20	1	57.70	55.90	0	7,281	0.00%
2018/08/16	1	55.50	2	56.55	56.80	-1	7,284	-0.01%
2018/08/15	0	0.00	2	58.00	57.40	-2	7,251	-0.03%
2018/08/14	0	0.00	1	56.80	59.00	-1	7,260	-0.01%
2018/08/13	6	56.97	6	57.27	55.10	0	7,271	0.00%
2018/08/10	7	58.99	0	0.00	58.70	7	7,230	0.10%
2018/08/09	1	59.30	1	59.50	59.50	0	7,274	0.00%
2018/08/07	0	0.00	2	61.30	61.00	-2	7,403	-0.03%
2018/08/06	1	59.90	6	60.30	60.60	-5	7,457	-0.07%
2018/08/03	0	0.00	1	59.90	60.30	-1	7,509	-0.01%
2018/08/02	0	0.00	2	59.75	60.20	-2	7,587	-0.03%
2018/08/01	0	0.00	2	60.40	60.60	-2	7,627	-0.03%
2018/07/31	1	59.20	1	59.00	58.50	0	7,749	0.00%
2018/07/30	18	59.82	8	57.48	57.10	10	7,696	0.13%
2018/07/27	4	62.30	1	61.80	62.20	3	7,659	0.04%
2018/07/26	1	62.10	1	62.10	62.00	0	7,659	0.00%
2018/07/25	6	61.47	5	61.42	61.40	1	7,631	0.01%
2018/07/24	7	60.93	1	61.60	61.60	6	7,564	0.08%
2018/07/23	9	61.32	7	61.37	61.00	2	7,538	0.03%
2018/07/18	2	71.10	1	69.20	69.20	1	7,561	0.01%
2018/07/17	0	0.00	2	71.00	71.10	-2	7,634	-0.03%
2018/07/16	2	74.00	0	0.00	73.00	2	7,668	0.03%
2018/07/13	106	74.89	102	74.99	74.10	4	7,717	0.05%	大買/大賣/
2018/07/12	4	72.75	3	73.40	74.30	1	7,777	0.01%
2018/07/11	6	71.43	7	71.57	71.50	-1	7,951	-0.01%
2018/07/10	31	71.13	28	71.34	71.20	3	8,152	0.04%
2018/07/06	1	67.00	1	70.00	70.00	0	8,437	0.00%
2018/07/05	0	0.00	2	69.95	69.30	-2	8,417	-0.02%
2018/07/04	3	69.13	0	0.00	69.50	3	8,517	0.04%
2018/07/03	5	71.52	0	0.00	69.30	5	8,542	0.06%
2018/07/02	4	77.10	0	0.00	74.00	4	8,382	0.05%
2018/06/29	5	76.00	5	76.30	76.80	0	8,241	0.00%
2018/06/28	6	75.40	8	76.02	75.00	-2	8,087	-0.02%
2018/06/27	6	78.03	7	78.11	75.20	-1	7,997	-0.01%
2018/06/26	3	73.07	0	0.00	73.30	3	7,753	0.04%
2018/06/25	6	74.53	6	74.75	74.00	0	7,689	0.00%
2018/06/22	26	77.59	28	77.92	74.60	-2	7,564	-0.03%
2018/06/21	4	73.50	26	73.75	74.50	-22	7,364	-0.30%
2018/06/20	158	69.42	144	70.18	70.10	14	7,220	0.19%	大買/大賣/
2018/06/19	141	77.87	141	77.96	75.80	0	6,988	0.00%	大買/大賣/
2018/06/15	163	75.87	172	76.41	78.70	-9	6,386	-0.14%	大買/大賣/
2018/06/14	1	71.50	2	72.00	71.60	-1	5,697	-0.02%
2018/06/13	0	0.00	16	71.74	72.80	-16	5,649	-0.28%
2018/06/12	7	69.57	6.1	69.43	68.80	0.9	5,449	0.02%
2018/06/11	10	69.05	4	67.80	67.80	6	5,399	0.11%
2018/06/08	5	69.58	0	0.00	69.10	5	5,381	0.09%
2018/06/07	5	70.70	3	70.73	70.40	2	5,354	0.04%
2018/06/06	4	68.25	7	68.76	68.80	-3	5,211	-0.06%
2018/06/05	4	67.43	5	67.50	66.70	-1	5,110	-0.02%
2018/06/04	3	67.93	5	67.92	67.40	-2	5,120	-0.04%
2018/06/01	6	66.87	5	67.12	67.30	1	5,098	0.02%
2018/05/31	2	65.70	3	66.23	66.00	-1	5,079	-0.02%
2018/05/30	4	64.75	2	65.25	65.50	2	5,094	0.04%
2018/05/29	4	66.85	1	66.90	66.30	3	5,095	0.06%
2018/05/28	6	67.80	8	67.36	67.70	-2	5,067	-0.04%
2018/05/25	1	66.20	8	66.10	66.30	-7	5,030	-0.14%
2018/05/24	6	64.15	2	65.10	64.40	4	4,960	0.08%
2018/05/23	2	63.80	0	0.00	63.60	2	4,964	0.04%
2018/05/22	5	64.32	53	65.48	64.20	-48	5,011	-0.96%
2018/05/21	67	64.87	15	64.91	64.80	52	5,012	1.04%
2018/05/18	2	63.40	6	63.45	63.30	-4	4,974	-0.08%
2018/05/17	7	63.53	7	64.33	63.60	0	5,028	0.00%
2018/05/16	2	64.40	0	0.00	63.40	2	5,027	0.04%
2018/05/15	2	66.65	0	0.00	65.70	2	5,024	0.04%
2018/05/14	0	0.00	1	69.40	68.00	-1	5,097	-0.02%
2018/05/11	2	68.25	0	0.00	67.50	2	5,060	0.04%
2018/05/10	7	69.01	37	68.75	68.60	-30	5,084	-0.59%
2018/05/09	4	68.85	6	68.57	67.20	-2	5,131	-0.04%
2018/05/08	60	68.04	26	67.78	67.10	34	5,160	0.66%
2018/05/07	5	64.82	3	65.60	64.60	2	5,373	0.04%
2018/05/04	3	64.50	2	64.00	64.00	1	5,382	0.02%
2018/05/03	1	63.10	2	63.55	62.50	-1	5,331	-0.02%
2018/05/02	1	62.60	2	63.05	63.30	-1	5,381	-0.02%
2018/04/30	3	62.20	4	61.63	62.20	-1	5,457	-0.02%
2018/04/27	2	61.50	2	61.50	61.00	0	5,518	0.00%
2018/04/26	8	60.94	12	60.87	59.70	-4	5,516	-0.07%
2018/04/25	3	61.63	3	62.63	62.50	0	5,500	0.00%
2018/04/24	16	60.12	19	61.19	61.90	-3	5,534	-0.05%
2018/04/23	3	66.37	4	65.63	65.10	-1	5,446	-0.02%
2018/04/20	1	69.10	0	0.00	68.80	1	5,457	0.02%
2018/04/19	10	72.05	4	73.03	72.00	6	5,521	0.11%
2018/04/18	3	72.73	3	72.93	72.60	0	5,457	0.00%
2018/04/17	20	73.68	17	73.36	71.00	3	5,323	0.06%
2018/04/16	11	73.07	8	71.58	73.90	3	5,120	0.06%
2018/04/13	4	69.48	1	69.90	69.50	3	5,003	0.06%
2018/04/12	20	68.60	28	68.55	68.10	-8	4,916	-0.16%
2018/04/11	3	65.73	4	65.65	65.60	-1	4,770	-0.02%
2018/04/10	12	66.18	10	66.64	65.20	2	4,870	0.04%
2018/04/09	1	63.50	9	64.80	65.60	-8	4,948	-0.16%
2018/04/03	0	0.00	1	59.70	59.70	-1	4,918	-0.02%
2018/04/02	1	60.70	0	0.00	60.70	1	4,969	0.02%
2018/03/31	2	60.95	1	60.60	60.60	1	5,078	0.02%
2018/03/30	1	62.30	2	61.45	61.00	-1	5,215	-0.02%
2018/03/29	2	62.55	0	0.00	61.90	2	5,457	0.04%
2018/03/28	2	62.15	2	62.85	62.80	0	5,551	0.00%
2018/03/27	2	63.25	2	62.40	62.40	0	5,731	0.00%
2018/03/26	2	62.70	1	63.30	62.60	1	5,896	0.02%
2018/03/23	1	62.80	25	62.40	63.20	-24	6,013	-0.40%
2018/03/22	0	0.00	1	66.00	64.20	-1	6,360	-0.02%
2018/03/21	4	65.73	3	65.20	65.80	1	6,585	0.02%
2018/03/20	3	64.27	5	64.26	64.90	-2	6,685	-0.03%
2018/03/19	4	64.53	3	64.10	63.60	1	6,963	0.01%
2018/03/16	1	66.90	0	0.00	65.60	1	7,111	0.01%
2018/03/14	1	67.20	4	67.43	67.30	-3	7,818	-0.04%
2018/03/13	2	67.90	0	0.00	67.60	2	8,097	0.02%
2018/03/12	47.1	66.89	54	66.95	66.80	-7	8,360	-0.08%
2018/03/09	3	64.50	3	65.00	64.50	0	8,627	0.00%
2018/03/08	25	64.73	22	64.58	64.20	3	9,055	0.03%
2018/03/07	2	63.50	1	64.00	62.00	1	9,434	0.01%
2018/03/06	18	63.39	10	63.10	63.00	8	9,910	0.08%
2018/03/05	2	65.35	2	63.50	63.50	0	10,312	0.00%
2018/03/02	3	66.23	2	66.10	66.00	1	10,928	0.01%
2018/03/01	7	67.17	6	67.82	67.30	1	11,114	0.01%
2018/02/27	4	68.90	5	69.16	67.90	-1	11,471	-0.01%
2018/02/26	7	69.03	7	68.77	67.80	0	12,192	0.00%
2018/02/23	1	68.60	0	0.00	68.20	1	12,693	0.01%
2018/02/22	15	68.83	15	68.15	68.00	0	12,907	0.00%
2018/02/21	10	66.65	14	66.80	67.80	-4	12,973	-0.03%
2018/02/12	5	63.68	0	0.00	63.20	5	13,107	0.04%
2018/02/09	3	61.73	5	61.92	63.10	-2	13,187	-0.02%
2018/02/08	8	64.71	33	64.46	64.00	-25	13,132	-0.19%
2018/02/07	6	68.60	9	67.57	66.70	-3	13,079	-0.02%
2018/02/06	6	67.37	25	66.00	65.30	-19	13,028	-0.15%
2018/02/05	2	71.10	3	71.77	72.50	-1	12,926	-0.01%
2018/02/02	8	74.06	13	73.95	73.10	-5	12,932	-0.04%
2018/02/01	17	73.57	16	73.66	73.90	1	12,910	0.01%
2018/01/31	8	72.39	5	72.96	72.50	3	12,812	0.02%
2018/01/30	65	73.34	65	73.58	71.60	0	12,766	0.00%
2018/01/29	2	69.50	4	70.00	69.80	-2	12,415	-0.02%
2018/01/26	0	0.00	2	69.95	69.60	-2	12,561	-0.02%
2018/01/25	31	67.72	30	68.92	69.70	1	12,866	0.01%
2018/01/24	40	68.74	9	68.90	68.70	31	12,819	0.24%
2018/01/23	5	71.08	8	71.16	70.20	-3	12,762	-0.02%
2018/01/22	24	72.13	5	71.68	71.50	19	12,869	0.15%
2018/01/19	0	0.00	11	70.62	70.80	-11	12,893	-0.09%
2018/01/18	48	71.94	45	72.34	70.10	3	13,001	0.02%
2018/01/17	20	72.50	10	72.49	72.30	10	13,148	0.08%
2018/01/16	1	73.80	1	71.30	71.30	0	13,100	0.00%
2018/01/15	38	69.84	36	70.28	71.70	2	12,963	0.02%
2018/01/12	3	68.30	3	68.50	68.50	0	12,811	0.00%
2018/01/11	0	0.00	2	68.05	67.90	-2	12,812	-0.02%
2018/01/10	49	67.87	55	68.07	67.40	-6	12,790	-0.05%
2018/01/09	3	68.43	2	68.80	68.80	1	12,750	0.01%
2018/01/08	4	72.80	2	73.00	71.90	2	12,615	0.02%
2018/01/05	22	74.25	15	74.43	73.60	7	12,565	0.06%
2018/01/04	36	72.67	26	73.31	73.20	10	12,503	0.08%
2018/01/03	15	74.35	16	74.31	74.50	-1	12,357	-0.01%
2018/01/02	5	68.20	6	68.32	69.10	-1	12,118	-0.01%