宏捷科 (8086)-元大-大同券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/11/22	3	101.00	10.1	100.00	101.00	-7.1	2,478	-0.28%
2024/11/21	1	97.40	2	101.50	99.40	-1	2,447	-0.04%
2024/11/20	1	95.00	0	0.00	94.90	1	2,407	0.04%
2024/11/19	0	92.90	0	0.00	96.00	0	2,411	0.00%
2024/11/18	0	94.00	0	0.00	94.00	0	2,409	0.00%
2024/11/15	2	94.91	1	94.60	94.80	1	2,418	0.04%
2024/11/14	2	96.90	0	0.00	94.60	2	2,435	0.08%
2024/11/13	5	99.00	6	98.90	98.30	-1	2,413	-0.04%
2024/11/12	9	98.42	6	99.38	96.10	3	2,342	0.13%
2024/11/11	0	0.00	5	96.42	97.50	-5	2,300	-0.22%
2024/11/08	10	93.40	3	92.60	93.00	7	2,280	0.31%
2024/11/07	0	0.00	3	93.00	93.30	-3	2,295	-0.13%
2024/11/05	0	90.30	0	0.00	90.20	0	2,322	0.00%
2024/11/04	0	93.00	0.2	92.50	91.80	-0.2	2,358	-0.01%
2024/10/30	0	92.80	0	0.00	92.40	0	2,419	0.00%
2024/10/29	0	93.40	0	0.00	93.10	0	2,431	0.00%
2024/10/28	4	94.35	2	94.20	93.80	2	2,444	0.08%
2024/10/25	0	97.90	10	97.50	97.80	-10	2,451	-0.41%
2024/10/24	1	98.70	0.4	99.00	98.40	0.6	2,450	0.02%
2024/10/23	1	100.02	0	0.00	100.50	1	2,433	0.04%
2024/10/21	0	101.50	0	0.00	102.50	0	2,467	0.00%
2024/10/18	3	101.50	0	0.00	101.00	3	2,479	0.12%
2024/10/17	1	103.00	1	104.00	103.00	0	2,518	0.00%
2024/10/16	0	104.00	3.9	103.23	103.00	-3.9	2,523	-0.15%
2024/10/15	2	107.00	2.5	108.40	107.50	-0.5	2,505	-0.02%
2024/10/14	1	103.50	1	103.50	103.50	0	2,480	0.00%
2024/10/11	2	104.00	1	103.50	104.00	1	2,525	0.04%
2024/10/09	0	103.00	0	0.00	101.50	0	2,558	0.00%
2024/10/07	0	103.50	1	103.50	105.00	-1	2,664	-0.04%
2024/10/01	1	109.00	1	109.00	106.00	0	2,786	0.00%
2024/09/30	3	107.33	0	0.00	106.50	3	2,810	0.11%
2024/09/27	0	0.00	2	107.75	108.00	-2	2,980	-0.07%
2024/09/26	1	108.50	2	107.00	107.00	-1	2,999	-0.03%
2024/09/25	0	0.00	1	108.50	107.50	-1	3,049	-0.03%
2024/09/24	5	107.70	4	106.63	107.00	1	3,120	0.03%
2024/09/23	2	105.00	0	0.00	104.50	2	3,074	0.07%
2024/09/20	3	105.00	0	0.00	103.00	3	3,090	0.10%
2024/09/19	1	102.50	0	0.00	105.00	1	3,098	0.03%
2024/09/18	0	0.00	1	103.00	101.00	-1	3,097	-0.03%
2024/09/16	1	104.50	0	0.00	105.00	1	3,139	0.03%
2024/09/12	1	100.50	0	0.00	101.00	1	3,251	0.03%
2024/09/11	4	99.88	4	98.58	98.10	0	3,311	0.00%
2024/09/10	2.1	97.26	3	98.10	98.00	-0.9	3,422	-0.03%
2024/09/09	0	0.00	1	97.90	99.50	-1	3,443	-0.03%
2024/09/06	2	101.00	3	101.17	100.50	-1	3,567	-0.03%
2024/09/05	3	103.00	1	100.50	101.00	2	3,560	0.06%
2024/09/04	0	0.00	1	104.00	102.50	-1	3,524	-0.03%
2024/09/03	2	113.50	1	112.50	111.50	1	3,487	0.03%
2024/09/02	7	116.93	4	117.75	115.00	3	3,453	0.09%
2024/08/30	6.3	117.03	4	116.88	115.00	2.3	3,382	0.07%
2024/08/29	0	0.00	6.3	109.27	113.00	-6.3	3,207	-0.20%
2024/08/28	0	0.00	1	102.50	103.00	-1	3,136	-0.03%
2024/08/27	2	103.00	0	0.00	102.50	2	3,147	0.06%
2024/08/26	0	0.00	7	104.36	103.50	-7	3,162	-0.22%
2024/08/23	1	104.00	0	0.00	104.50	1	3,168	0.03%
2024/08/19	3	104.33	0	0.00	104.50	3	3,176	0.09%
2024/08/16	1	105.00	0	0.00	105.00	1	3,193	0.03%
2024/08/15	1	102.00	0	0.00	102.00	1	3,178	0.03%
2024/08/14	1	103.00	0	0.00	102.50	1	3,185	0.03%
2024/08/08	0	0.00	2	97.80	97.40	-2	3,166	-0.06%
2024/08/07	0.1	99.80	1	100.50	99.30	-0.9	3,177	-0.03%
2024/08/06	11	95.45	9	88.28	93.70	2	3,223	0.06%
2024/08/05	8.1	95.66	17	95.91	95.00	-8.9	3,199	-0.28%
2024/08/02	2	104.72	7	103.00	105.50	-5	3,190	-0.16%
2024/08/01	1	108.50	0	0.00	111.00	1	3,179	0.03%
2024/07/31	3	107.17	1	108.00	107.00	2	3,217	0.06%
2024/07/30	5	111.00	5	108.00	111.50	0	3,220	0.00%
2024/07/29	2.1	111.49	2	111.00	110.50	0.1	3,214	0.00%
2024/07/26	1	114.50	0	0.00	114.50	1	3,241	0.03%
2024/07/23	3	119.50	0.5	120.00	119.00	2.5	3,270	0.08%
2024/07/22	1.1	119.94	6	118.67	118.50	-4.9	3,259	-0.15%
2024/07/19	1	125.02	5	127.40	125.00	-4	3,225	-0.12%
2024/07/18	2	129.50	1	129.00	129.50	1	3,217	0.03%
2024/07/17	1	136.00	1	138.00	135.50	0	3,168	0.00%
2024/07/16	0	0.00	10	138.05	135.50	-10	3,179	-0.31%
2024/07/15	1	137.00	0	0.00	136.50	1	3,207	0.03%
2024/07/11	1.1	139.94	159	138.31	138.00	-157.9	3,188	-4.95%	大賣/鉅額交易
2024/07/10	1.2	136.76	2	140.75	140.50	-0.8	3,190	-0.03%
2024/07/09	3	139.33	0	0.00	134.50	3	3,157	0.10%
2024/07/08	3	141.00	26.1	140.27	138.50	-23.1	3,131	-0.74%
2024/07/05	10.1	141.50	28	139.88	142.50	-17.9	3,102	-0.58%
2024/07/04	3	141.17	69	141.12	138.50	-66	3,053	-2.16%
2024/07/03	176.2	143.00	33	142.97	140.50	143.2	3,023	4.74%	大買/鉅額交易
2024/07/01	3.1	140.31	5	140.00	139.00	-2	3,100	-0.06%
2024/06/28	44	138.41	2	140.00	139.50	42	3,078	1.36%
2024/06/26	2	136.00	0	0.00	134.00	2	2,998	0.07%
2024/06/25	1.1	134.07	3	134.17	135.50	-1.9	3,030	-0.06%
2024/06/24	5	139.50	1	139.00	137.00	4	3,023	0.13%
2024/06/21	17	138.35	20.4	140.59	141.50	-3.4	3,052	-0.11%
2024/06/20	13	139.19	3	139.33	140.50	10	3,067	0.33%
2024/06/19	12	140.04	4.2	138.40	136.00	7.8	3,070	0.26%
2024/06/18	7	138.14	5.1	138.49	138.00	1.9	3,049	0.06%
2024/06/17	8	137.38	10.1	136.23	137.50	-2.1	3,107	-0.07%
2024/06/14	0.1	131.00	0	0.00	130.00	0.1	3,174	0.00%
2024/06/13	9.1	130.35	11	130.51	131.00	-1.9	3,199	-0.06%
2024/06/12	1	122.50	0	0.00	122.50	1	3,122	0.03%
2024/06/11	2	123.00	5	122.40	123.00	-3	3,175	-0.09%
2024/06/07	3	122.00	0	0.00	122.50	3	3,252	0.09%
2024/06/06	2.1	124.27	0	0.00	124.00	2.1	3,331	0.06%
2024/06/05	15	130.10	15	126.53	126.00	0	3,419	0.00%
2024/06/04	1	130.50	2	130.75	129.50	-1	3,501	-0.03%
2024/06/03	1	125.49	1	125.00	125.50	0	3,670	0.00%
2024/05/31	2	126.50	0	0.00	125.50	2	3,784	0.05%
2024/05/30	4	128.13	2	127.00	127.00	2	4,116	0.05%
2024/05/28	2	132.75	1	133.00	132.00	1	4,395	0.02%
2024/05/27	0	0.00	2	131.50	131.00	-2	4,422	-0.05%
2024/05/23	2	130.00	3	130.67	130.00	-1	4,559	-0.02%
2024/05/22	0	0.00	1	130.00	132.50	-1	4,640	-0.02%
2024/05/21	1	130.00	0	0.00	128.50	1	4,767	0.02%
2024/05/17	2	128.50	1	128.50	128.50	1	5,354	0.02%
2024/05/15	0.1	128.50	1	128.50	128.50	-1	5,715	-0.02%
2024/05/14	1	129.00	1	128.50	129.00	0	5,812	0.00%
2024/05/13	2	128.00	2	128.50	128.00	0	5,957	0.00%
2024/05/10	9.2	129.95	5	132.80	129.00	4.2	6,025	0.07%
2024/05/09	7	140.00	1	136.00	136.00	6	6,017	0.10%
2024/05/08	3	141.00	2	140.75	141.00	1	6,125	0.02%
2024/05/07	3	139.33	10	140.00	138.00	-7	6,160	-0.11%
2024/05/06	11	138.59	2	138.00	137.50	9	6,159	0.15%
2024/05/03	1	139.00	1	139.02	139.00	0	6,128	0.00%
2024/05/02	1	135.00	1	136.00	135.50	0	6,131	0.00%
2024/04/30	3	139.00	0	0.00	138.00	3	6,128	0.05%
2024/04/29	1.1	134.10	2	136.75	137.00	-1	6,095	-0.02%
2024/04/26	0	0.00	0.5	130.50	130.00	-0.5	6,101	-0.01%
2024/04/24	2	133.00	0	0.00	133.00	2	6,199	0.03%
2024/04/23	1.2	128.08	4	129.75	129.50	-2.8	6,231	-0.04%
2024/04/22	3	128.83	0	0.00	126.50	3	6,254	0.05%
2024/04/19	2	129.75	14	127.00	130.50	-12	6,244	-0.19%
2024/04/17	6.4	134.77	1	137.00	137.00	5.4	6,273	0.09%
2024/04/16	1.1	133.18	62	131.91	132.00	-60.9	6,267	-0.97%
2024/04/15	1.1	137.06	0	0.00	137.00	1.1	6,267	0.02%
2024/04/12	1.1	139.81	0	0.00	139.50	1.1	6,300	0.02%
2024/04/11	4	142.15	3	141.50	142.00	1	6,385	0.02%
2024/04/10	30.1	145.50	0	0.00	145.50	30.1	6,613	0.45%
2024/04/09	9	145.50	0	0.00	145.50	9	6,700	0.13%
2024/04/08	0.1	147.80	0	0.00	146.00	0.1	6,701	0.00%
2024/04/03	4	153.00	56	153.00	153.00	-52	6,653	-0.78%
2024/04/02	0.2	150.16	3	149.67	150.00	-2.8	6,505	-0.04%
2024/04/01	3.1	146.35	2	148.75	146.00	1.1	6,500	0.02%
2024/03/29	11	145.00	2	145.00	144.00	9	6,539	0.14%
2024/03/28	7	144.58	2	149.50	143.00	5	6,631	0.08%
2024/03/27	51	149.21	0	0.00	147.50	51	6,657	0.77%
2024/03/26	12	154.25	0	0.00	148.00	12	6,672	0.18%
2024/03/25	1	154.00	5.6	156.20	154.00	-4.6	6,721	-0.07%
2024/03/22	5	151.00	1	152.00	152.00	4	6,761	0.06%
2024/03/21	4	147.00	2	147.50	146.50	2	6,791	0.03%
2024/03/20	22	155.80	1	149.00	148.00	21	6,725	0.31%
2024/03/19	3	160.00	12.1	160.19	158.00	-9.1	6,646	-0.14%
2024/03/18	2	157.00	5	157.90	158.00	-3	6,507	-0.05%
2024/03/15	2	151.50	1	155.00	153.50	1	6,533	0.01%
2024/03/14	15	149.73	2	149.75	148.00	13	6,492	0.20%
2024/03/13	13.2	156.42	7	153.50	153.50	6.2	6,499	0.10%
2024/03/12	5.1	158.03	7.1	159.65	157.50	-2	6,554	-0.03%
2024/03/11	7	154.79	3	156.83	154.50	4	6,616	0.06%
2024/03/08	9	153.72	3.4	153.26	148.00	5.6	6,843	0.08%
2024/03/07	5.3	160.99	3.1	163.53	155.50	2.3	6,863	0.03%
2024/03/06	8	153.19	43.4	157.51	156.50	-35.4	6,810	-0.52%
2024/03/05	62.1	154.50	25	154.32	153.00	37.1	7,132	0.52%
2024/03/04	71	150.71	4	150.50	149.50	67	6,935	0.97%
2024/03/01	16.1	148.39	19.1	148.39	149.00	-2.9	7,028	-0.04%
2024/02/29	15	140.17	5	140.00	141.50	10	7,376	0.14%
2024/02/27	59	136.00	0	0.00	137.50	59	7,583	0.78%
2024/02/26	6.1	142.01	6	141.50	141.50	0.1	7,726	0.00%
2024/02/23	0.2	143.50	5	143.50	142.00	-4.8	7,717	-0.06%
2024/02/22	3	148.67	3.1	147.29	145.50	-0.1	7,700	0.00%
2024/02/21	2	145.75	3.6	150.78	147.50	-1.6	7,663	-0.02%
2024/02/20	5.1	145.20	5.3	145.41	143.50	-0.3	7,390	0.00%
2024/02/19	2.1	140.62	44.4	145.80	146.00	-42.3	7,152	-0.59%
2024/02/16	0.1	132.50	3.1	131.66	133.00	-3	6,911	-0.04%
2024/02/15	1	128.00	11.1	129.78	131.00	-10.1	6,907	-0.15%
2024/02/05	14.1	127.76	39.8	128.36	127.50	-25.7	6,912	-0.37%
2024/02/02	7	125.21	8.2	126.38	123.00	-1.2	7,017	-0.02%
2024/02/01	24	123.52	3.2	124.53	124.50	20.8	7,181	0.29%
2024/01/31	8	124.06	29	124.19	124.00	-21	7,284	-0.29%
2024/01/30	0.3	120.83	1	121.50	121.00	-0.7	7,457	-0.01%
2024/01/29	2	118.00	0	0.00	117.00	2	7,574	0.03%
2024/01/26	0	0.00	1	117.00	117.00	-1	7,741	-0.01%
2024/01/25	0	0.00	1	115.50	115.50	-1	7,829	-0.01%
2024/01/24	0	0.00	0.3	118.50	118.00	-0.3	8,076	0.00%
2024/01/23	2	119.00	0.3	118.04	117.00	1.7	8,270	0.02%
2024/01/22	10	118.00	1.1	118.45	118.50	8.9	8,375	0.11%
2024/01/19	3	114.17	1	115.50	115.00	2	8,337	0.02%
2024/01/18	1	113.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1.1	118.45	0	0.00	116.50	1.1	8,260	0.01%
2024/01/16	11	115.05	11	115.59	116.50	0	8,224	0.00%
2024/01/15	5.1	114.52	5	115.50	116.50	0.1	8,198	0.00%
2024/01/11	2	114.75	0	0.00	114.50	2	8,179	0.02%
2024/01/09	2	117.75	0	0.00	117.00	2	8,130	0.02%
2024/01/08	1	117.00	0	0.00	117.00	1	8,104	0.01%
2024/01/05	5	119.50	4	118.00	117.00	1	8,054	0.01%
2024/01/04	33	122.71	9.1	124.46	118.50	23.9	7,944	0.30%
2024/01/03	5.1	121.59	0	0.00	120.00	5.1	7,701	0.07%
2024/01/02	7	129.36	2	130.00	129.00	5	7,612	0.07%
2023/12/28	0	0.00	1	132.50	128.00	-1	7,880	-0.01%
2023/12/27	0.2	132.48	1.1	130.64	132.00	-0.9	7,841	-0.01%
2023/12/26	3.1	129.65	0	0.00	130.00	3.1	7,810	0.04%
2023/12/25	0.1	125.61	0	0.00	129.50	0.1	7,736	0.00%
2023/12/22	1	122.00	2	124.25	123.50	-1	7,629	-0.01%
2023/12/21	1	119.50	1	119.50	119.00	0	7,557	0.00%
2023/12/20	2.2	121.59	1	122.00	122.00	1.2	7,532	0.02%
2023/12/19	1	124.98	0	0.00	122.50	1	7,433	0.01%
2023/12/18	2	130.75	0.2	132.00	129.50	1.8	7,350	0.02%
2023/12/15	0	0.00	5	135.40	134.50	-5	7,320	-0.07%
2023/12/14	6	134.42	0	135.00	134.00	6	7,408	0.08%
2023/12/13	0	136.50	0.1	136.50	136.00	-0.1	7,405	0.00%
2023/12/12	0.4	140.43	0.1	137.50	138.00	0.3	7,399	0.00%
2023/12/11	5.1	141.50	14	141.50	140.50	-9	7,360	-0.12%
2023/12/08	4.2	140.88	4	140.75	139.00	0.2	7,394	0.00%
2023/12/07	5	139.60	1	137.50	137.50	4	7,512	0.05%
2023/12/06	10	139.50	15	140.40	142.00	-5	7,637	-0.07%
2023/12/05	15.1	138.76	16.3	137.15	139.00	-1.2	7,538	-0.02%
2023/12/04	6	138.66	5.1	140.16	139.50	1	7,401	0.01%
2023/12/01	8.1	138.66	5.5	137.68	137.50	2.6	7,428	0.04%
2023/11/30	9.1	137.83	11.2	139.30	139.00	-2.1	7,508	-0.03%
2023/11/29	17.1	127.86	18	128.83	130.50	-0.9	7,336	-0.01%
2023/11/28	5	124.81	7.1	127.58	127.50	-2.1	7,309	-0.03%
2023/11/27	19	133.32	9	138.56	125.50	10	7,161	0.14%
2023/11/24	2	128.75	14	137.43	139.00	-12	6,737	-0.18%
2023/11/22	6	122.83	0	0.00	122.50	6	6,286	0.10%
2023/11/21	3	121.67	2	124.00	124.00	1	6,247	0.02%
2023/11/20	4	123.25	0	0.00	123.00	4	6,208	0.06%
2023/11/17	1	130.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	2.4	127.63	129.50	-2.4	6,124	-0.04%
2023/11/15	0	0.00	4	130.00	129.00	-4	6,074	-0.07%
2023/11/14	5	131.00	5	131.00	131.00	0	6,020	0.00%
2023/11/13	2.1	131.05	3	132.99	131.00	-0.9	5,958	-0.02%
2023/11/10	8	130.75	3.3	130.27	132.00	4.7	5,855	0.08%
2023/11/09	1	123.00	20.1	128.26	129.50	-19.1	5,621	-0.34%
2023/11/08	2	121.75	2	122.25	123.00	0	5,388	0.00%
2023/11/07	14	120.89	29	121.09	120.00	-15	5,235	-0.29%
2023/11/06	7	116.36	11.1	116.74	116.50	-4.1	4,945	-0.08%
2023/11/03	16	113.66	5	113.60	112.00	11	4,829	0.23%
2023/11/01	2.1	112.52	2	112.00	112.50	0.1	4,719	0.00%
2023/10/31	24	109.33	34.1	106.97	112.50	-10.1	4,614	-0.22%
2023/10/30	1	102.50	2.1	103.24	102.50	-1.1	4,409	-0.02%
2023/10/27	2	96.95	1.5	96.17	95.80	0.5	4,291	0.01%
2023/10/26	1	96.50	0.2	96.40	96.00	0.8	4,311	0.02%
2023/10/25	0.1	101.00	0	0.00	99.80	0.1	4,325	0.00%
2023/10/24	0	0.00	10	97.20	97.50	-10	4,317	-0.23%
2023/10/20	1	100.50	0	0.00	99.00	1	4,363	0.02%
2023/10/19	2	102.75	0	0.00	101.50	2	4,417	0.05%
2023/10/18	1	105.00	0	0.00	104.50	1	4,446	0.02%
2023/10/12	1	105.50	1.1	107.05	107.50	-0.1	4,638	0.00%
2023/10/11	1	105.50	0.1	105.50	104.50	0.9	4,650	0.02%
2023/10/06	0.2	108.50	0	0.00	107.50	0.2	4,674	0.00%
2023/10/05	5	107.80	1	107.50	107.50	4	4,711	0.08%
2023/10/04	28	113.11	13	109.50	109.00	15	4,741	0.32%
2023/10/03	3.1	108.87	0	0.00	108.50	3.1	4,573	0.07%
2023/10/02	1	109.50	0	0.00	109.50	1	4,710	0.02%
2023/09/27	0	0.00	0.1	107.50	108.00	-0.1	5,086	0.00%
2023/09/25	1	111.00	1.2	111.87	111.00	-0.2	5,119	0.00%
2023/09/21	12	110.54	0.5	110.00	110.50	11.5	5,139	0.22%
2023/09/20	1	112.00	11	112.00	112.50	-10	5,107	-0.20%
2023/09/19	2	113.50	0	114.50	113.50	2	5,073	0.04%
2023/09/18	0	0.00	2	120.25	119.00	-2	4,963	-0.04%
2023/09/15	11.1	118.53	7	117.57	117.00	4.1	4,928	0.08%
2023/09/14	0.4	117.21	1	118.00	118.00	-0.7	4,887	-0.01%
2023/09/13	2	117.51	0	0.00	118.00	2	4,824	0.04%
2023/09/12	10	118.50	20.1	121.92	120.50	-10.1	4,754	-0.21%
2023/09/11	36.3	119.80	32	120.08	117.50	4.3	4,616	0.09%
2023/09/08	21	115.21	13	115.85	116.50	8	4,370	0.18%
2023/09/07	26	115.67	23	116.70	115.00	3	4,311	0.07%
2023/09/06	16	113.72	18	114.28	114.00	-2	4,118	-0.05%
2023/09/05	12.3	111.78	16	111.97	112.00	-3.7	3,955	-0.09%
2023/09/04	201	109.25	219	108.36	110.00	-18	3,740	-0.48%	大買/大賣/
2023/09/01	4	100.00	12	100.87	100.00	-8	3,578	-0.22%
2023/08/31	10	96.27	0	0.00	97.00	10	3,519	0.28%
2023/08/30	1	97.20	12.1	96.81	97.70	-11.1	3,555	-0.31%
2023/08/29	2	92.10	2	91.70	91.70	0	3,535	0.00%
2023/08/25	2	95.10	3	93.73	93.20	-1	3,585	-0.03%
2023/08/24	5	94.86	3	94.40	94.40	2	3,576	0.06%
2023/08/23	4.2	93.50	4.2	93.98	94.60	0.1	3,561	0.00%
2023/08/22	2	90.00	2	90.30	90.40	0	3,524	0.00%
2023/08/18	0.1	87.60	2	89.60	87.50	-2	3,505	-0.06%
2023/08/16	2	88.45	0	0.00	88.90	2	3,512	0.06%
2023/08/15	2.1	87.92	0	0.00	88.00	2.1	3,502	0.06%
2023/08/14	8.2	91.93	0	0.00	89.50	8.2	3,488	0.24%
2023/08/11	7.2	94.71	6	92.30	91.80	1.2	3,487	0.03%
2023/08/10	0.1	94.25	6	93.50	93.60	-5.9	3,487	-0.17%
2023/08/09	15.1	98.45	0	0.00	94.90	15.1	3,499	0.43%
2023/08/07	13	99.96	10	99.94	100.00	3	3,397	0.09%
2023/08/04	132	99.50	140.1	99.42	99.50	-8.1	3,254	-0.25%	大買/大賣/
2023/08/02	0	91.70	0	0.00	90.50	0	3,095	0.00%
2023/08/01	1	92.60	1	92.20	92.50	0	3,084	0.00%
2023/07/31	0	0.00	1	93.70	92.30	-1	3,097	-0.03%
2023/07/28	8	92.75	7	92.26	91.60	1	3,081	0.03%
2023/07/27	2	92.10	0	0.00	91.10	2	3,068	0.07%
2023/07/26	1	90.00	1	94.80	90.00	0	3,101	0.00%
2023/07/25	2	96.00	0	0.00	95.50	2	3,086	0.06%
2023/07/24	3	97.37	0	0.00	95.90	3	3,095	0.10%
2023/07/21	1	97.70	0	0.00	97.50	1	3,030	0.03%
2023/07/20	4.1	99.70	13	99.74	100.00	-9	3,024	-0.30%
2023/07/19	1.1	100.48	1	98.29	96.20	0	2,932	0.00%
2023/07/18	8	98.00	0	0.00	96.50	8	2,905	0.28%
2023/07/17	7	96.36	7.5	97.55	96.60	-0.5	2,913	-0.02%
2023/07/14	1	98.80	0	0.00	97.60	1	2,935	0.03%
2023/07/13	1	98.40	6	100.08	97.60	-5	2,963	-0.17%
2023/07/12	11	100.42	12.1	100.44	99.20	-1.1	2,963	-0.04%
2023/07/11	8.1	101.75	14	101.89	103.00	-5.9	2,923	-0.20%
2023/07/10	7	98.61	2.1	99.29	99.90	4.9	2,853	0.17%
2023/07/07	18.1	98.78	12	96.68	96.40	6.1	2,797	0.22%
2023/07/06	14	100.11	17.1	99.08	101.00	-3	2,753	-0.11%
2023/07/05	29	96.17	32.4	96.91	93.90	-3.4	2,569	-0.13%
2023/07/04	1	92.40	14.1	91.86	92.20	-13.1	2,486	-0.53%
2023/07/03	1	89.00	2	90.25	91.30	-1	2,511	-0.04%
2023/06/30	0.2	91.00	2.3	90.41	90.30	-2.1	2,543	-0.08%
2023/06/29	0	0.00	1	87.30	88.50	-1	2,648	-0.04%
2023/06/28	1	87.70	1	88.00	88.00	0	2,944	0.00%
2023/06/27	1.2	88.05	0	0.00	86.00	1.2	3,058	0.04%
2023/06/26	4	86.48	0	0.00	86.30	4	3,127	0.13%
2023/06/21	2	87.90	0	0.00	87.10	2	3,190	0.06%
2023/06/20	11	88.80	1	88.80	88.50	10	3,180	0.31%
2023/06/19	2	89.20	0.5	89.20	89.30	1.5	3,181	0.05%
2023/06/15	3.4	92.39	2.5	92.00	92.00	0.9	3,176	0.03%
2023/06/13	1.1	91.10	2	91.00	90.70	-0.9	3,171	-0.03%
2023/06/12	8	90.60	0	0.00	89.80	8	3,162	0.25%
2023/06/09	0	0.00	3	91.23	90.30	-3	3,153	-0.10%
2023/06/08	1	94.00	0	0.00	90.10	1	3,136	0.03%
2023/06/07	23.4	92.81	17	93.47	93.20	6.4	3,092	0.21%
2023/06/06	1	87.60	3	89.60	89.60	-2	2,970	-0.07%
2023/06/05	6.1	90.44	2	89.60	90.00	4.1	2,919	0.14%
2023/06/02	1.2	86.10	8	87.76	88.10	-6.8	2,829	-0.24%
2023/06/01	3.3	84.44	0	0.00	84.10	3.3	2,751	0.12%
2023/05/31	1	83.60	5	83.54	82.90	-4	2,754	-0.15%
2023/05/26	1	80.70	4	80.68	81.30	-3	2,705	-0.11%
2023/05/25	1.4	80.38	1	80.10	80.00	0.4	2,704	0.01%
2023/05/24	1	80.80	0.1	81.00	80.70	0.9	2,717	0.03%
2023/05/22	0	0.00	1	79.90	80.20	-1	2,834	-0.04%
2023/05/19	1.1	77.92	0	0.00	78.00	1.1	2,833	0.04%
2023/05/18	1	77.90	0	0.00	78.00	1	2,834	0.04%
2023/05/17	0.1	77.80	0	0.00	77.40	0.1	2,828	0.00%
2023/05/16	4	77.60	0	0.00	77.20	4	2,814	0.14%
2023/05/15	1	76.80	0	0.00	76.80	1	2,805	0.04%
2023/05/08	0	0.00	1	81.40	81.00	-1	2,812	-0.04%
2023/05/05	1	80.60	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.10	0	0.00	81.20	1	2,828	0.04%
2023/05/03	1	82.30	1	82.10	82.10	0	2,846	0.00%
2023/05/02	1	84.70	2	85.40	84.30	-1	2,862	-0.03%
2023/04/28	1	83.80	1	81.10	82.80	0	2,943	0.00%
2023/04/27	1	80.60	1	80.60	79.60	0	2,979	0.00%
2023/04/26	5	82.68	4	82.30	82.00	1	2,971	0.03%
2023/04/21	1	92.80	1	88.80	89.00	0	2,953	0.00%
2023/04/20	7	90.70	2	92.35	90.60	5	2,945	0.17%
2023/04/19	7.3	94.93	7	94.87	94.10	0.3	3,037	0.01%
2023/04/18	7	93.47	4	93.75	93.00	3	3,004	0.10%
2023/04/17	3.1	93.66	12	93.11	93.90	-8.9	3,010	-0.30%
2023/04/14	2	90.55	1	90.40	90.40	1	2,968	0.03%
2023/04/12	7	92.89	8	93.64	93.40	-1	2,911	-0.03%
2023/04/11	5	94.46	6.2	92.34	93.70	-1.2	2,871	-0.04%
2023/04/10	1	91.30	0	0.00	91.00	1	2,772	0.04%
2023/04/07	0	0.00	2	91.15	90.60	-2	2,734	-0.07%
2023/04/06	13.2	88.99	1	89.00	89.00	12.2	2,638	0.46%
2023/03/31	1.1	86.05	3.9	86.42	87.20	-2.8	2,585	-0.11%
2023/03/30	3	87.60	7	87.41	87.80	-4	2,526	-0.16%
2023/03/29	8	88.40	23.9	89.51	85.10	-15.9	2,387	-0.67%
2023/03/28	2	82.30	0	0.00	82.30	2	2,095	0.10%
2023/03/27	0.1	82.50	0	0.00	82.80	0.1	1,974	0.00%
2023/03/24	0.3	80.79	13	79.45	80.90	-12.7	1,894	-0.67%
2023/03/23	1	78.30	1	78.50	78.10	0	1,841	0.00%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/20	1	77.50	0	0.00	77.30	1	1,850	0.05%
2023/03/17	50	77.42	4	77.03	77.00	46	1,844	2.49%
2023/03/16	9	73.90	0	0.00	72.10	9	1,803	0.50%
2023/03/15	1	75.20	0	0.00	74.00	1	1,808	0.06%
2023/03/13	12	75.26	1	75.50	75.50	11	1,855	0.59%
2023/03/10	1	76.30	0	0.00	75.30	1	1,871	0.05%
2023/03/09	1	78.20	12	78.08	77.80	-11	1,897	-0.58%
2023/03/07	1	78.60	1	79.10	78.50	0	1,953	0.00%
2023/03/06	0	0.00	2	78.85	79.30	-2	1,982	-0.10%
2023/03/03	19.1	77.45	18	75.01	77.50	1.1	2,067	0.05%
2023/03/01	2.1	77.00	1	77.00	77.10	1.1	2,428	0.05%
2023/02/23	23	78.03	0	0.00	78.00	23	2,420	0.95%
2023/02/22	2	77.70	55.1	77.60	77.50	-53.1	2,422	-2.19%
2023/02/21	7.1	80.54	14	80.87	79.20	-7	2,423	-0.29%
2023/02/20	0.1	81.00	114	79.97	81.00	-113.9	2,353	-4.84%	大賣/鉅額交易
2023/02/17	1.1	77.58	0	0.00	76.90	1.1	2,309	0.05%
2023/02/16	0.2	77.10	0	0.00	77.10	0.2	2,312	0.01%
2023/02/15	1	76.50	0	0.00	76.10	1	2,374	0.04%
2023/02/14	0.2	76.90	0	0.00	76.20	0.2	2,405	0.01%
2023/02/13	1	76.70	100	77.00	76.30	-99	2,419	-4.09%
2023/02/09	1	78.10	0	0.00	77.30	1	2,420	0.04%
2023/02/08	2	78.35	62	78.99	78.80	-60	2,417	-2.48%
2023/02/06	0	0.00	1	76.10	76.70	-1	2,413	-0.04%
2023/02/03	3	77.17	2	75.60	75.60	1	2,440	0.04%
2023/02/02	1	78.40	2	78.70	78.40	-1	2,458	-0.04%
2023/02/01	4.1	78.92	3	78.43	77.90	1.1	2,486	0.04%
2023/01/31	4	78.95	3.3	78.85	79.50	0.8	2,460	0.03%
2023/01/30	1	79.70	7	78.26	79.90	-6	2,435	-0.25%
2023/01/17	0	0.00	5	73.46	74.20	-5	2,326	-0.21%
2023/01/16	3	70.00	2	70.80	69.90	1	2,254	0.04%
2023/01/13	4	71.15	1	73.30	70.50	3	2,238	0.13%
2023/01/11	1	74.20	2	74.25	74.10	-1	2,223	-0.04%
2023/01/10	6	74.58	7	74.07	74.20	-1	2,221	-0.05%
2023/01/09	10.1	76.55	12	75.93	75.20	-1.9	2,193	-0.09%
2023/01/06	9	72.30	36	73.12	73.10	-27	2,076	-1.30%
2023/01/05	32	72.78	25	73.65	71.90	7	2,069	0.34%
2023/01/04	22	70.84	5	71.00	70.80	17	2,021	0.84%
2023/01/03	2	68.50	0	0.00	69.10	2	2,013	0.10%
2022/12/30	10	68.10	0	0.00	68.10	10	2,013	0.50%
2022/12/29	50	68.51	1	68.60	69.10	49	2,026	2.42%
2022/12/28	1	67.50	1	67.60	66.90	0	2,073	0.00%
2022/12/23	1	66.50	0	0.00	67.70	1	2,102	0.05%
2022/12/22	0	0.00	2.1	67.58	67.00	-2.1	2,115	-0.10%
2022/12/21	50	66.88	0	0.00	66.60	50	2,129	2.35%
2022/12/20	1	69.04	0	0.00	67.10	1	2,140	0.05%
2022/12/16	3	70.20	0	0.00	71.40	3	2,139	0.14%
2022/12/14	0	0.00	0	72.00	73.50	0	2,131	0.00%
2022/12/13	0	0.00	0	71.80	71.10	0	2,120	0.00%
2022/12/12	1	70.60	2	70.85	70.90	-1	2,117	-0.05%
2022/12/09	0	0.00	0.1	71.20	69.80	-0.1	2,110	0.00%
2022/12/07	2	71.70	0	0.00	71.50	2	2,092	0.10%
2022/12/06	50	74.05	0	0.00	73.20	50	2,080	2.40%
2022/12/02	0	0.00	1	75.90	76.10	-1	2,032	-0.05%
2022/12/01	100	75.85	1	76.70	75.40	99	2,018	4.90%
2022/11/30	1	76.40	2	76.20	75.40	-1	1,996	-0.05%
2022/11/29	2	75.95	0	0.00	76.40	2	1,991	0.10%
2022/11/28	1	79.50	1.1	79.92	78.80	-0.1	1,970	-0.01%
2022/11/25	13	80.45	57	80.10	79.30	-44	1,999	-2.20%
2022/11/24	11.1	79.88	9	79.38	81.50	2.1	2,007	0.10%
2022/11/23	3	72.83	17	74.69	75.50	-14	1,717	-0.81%
2022/11/18	0	0.00	30	70.70	68.80	-30	1,630	-1.84%
2022/11/17	30	69.91	2	70.50	70.50	28	1,689	1.66%
2022/11/15	20	68.00	51	67.22	68.50	-31	1,755	-1.77%
2022/11/14	80	66.70	0	0.00	67.20	80	1,735	4.61%
2022/11/11	0.2	65.60	2	69.70	65.80	-1.9	1,720	-0.11%
2022/11/10	1	66.80	1	66.00	66.90	0	1,656	0.00%
2022/11/09	0	0.00	4	64.80	64.50	-4	1,622	-0.25%
2022/11/08	0.2	64.80	0	0.00	62.70	0.2	1,608	0.01%
2022/11/04	0	0.00	1	63.30	63.50	-1	1,608	-0.06%
2022/11/03	3	61.90	2	62.35	63.40	1	1,598	0.06%
2022/10/31	5	61.80	10	61.71	61.80	-5	1,530	-0.33%
2022/10/28	0	0.00	4	57.10	56.20	-4	1,509	-0.26%
2022/10/27	0	0.00	1	59.50	60.30	-1	1,465	-0.07%
2022/10/25	2	58.55	0	0.00	58.00	2	1,444	0.14%
2022/10/21	2	60.25	2	59.40	58.70	0	1,443	0.00%
2022/10/19	2	61.25	2	61.85	60.60	0	1,494	0.00%
2022/10/17	0	0.00	5	57.24	60.50	-5	1,477	-0.34%
2022/10/14	1	56.30	2	58.90	58.70	-1	1,464	-0.07%
2022/10/13	3	57.47	2	57.95	55.20	1	1,456	0.07%
2022/10/12	1	58.80	0	0.00	58.80	1	1,436	0.07%
2022/10/11	0	0.00	4	59.70	59.60	-4	1,429	-0.28%
2022/10/07	3	62.93	1	63.30	62.50	2	1,429	0.14%
2022/10/06	7.2	63.21	3	63.40	63.70	4.2	1,440	0.29%
2022/10/05	1	65.30	5	65.20	65.00	-4	1,425	-0.28%
2022/10/04	1	61.00	1	61.40	61.40	0	1,376	0.00%
2022/10/03	2	60.40	3	61.10	59.90	-1	1,373	-0.07%
2022/09/30	4	57.78	1	59.40	60.90	3	1,383	0.22%
2022/09/29	5.1	59.72	0	0.00	60.20	5.1	1,383	0.37%
2022/09/28	3.1	60.15	6	60.80	59.70	-2.9	1,402	-0.21%
2022/09/27	11.1	64.16	1	64.40	63.50	10.1	1,407	0.71%
2022/09/26	2	66.60	1	66.50	66.10	1	1,423	0.07%
2022/09/23	0	0.00	5	70.44	70.20	-5	1,429	-0.35%
2022/09/22	2	69.58	3	70.90	71.50	-1	1,445	-0.07%
2022/09/21	2	71.95	0	0.00	71.40	2	1,442	0.14%
2022/09/19	1	73.40	0	0.00	72.60	1	1,460	0.07%
2022/09/16	3	75.00	0	0.00	74.50	3	1,459	0.21%
2022/09/14	1	74.90	0	0.00	75.60	1	1,480	0.07%
2022/09/13	1	78.10	2	79.00	76.20	-1	1,498	-0.07%
2022/09/12	0	0.00	1	77.30	77.10	-1	1,525	-0.07%
2022/09/08	2	74.80	0	0.00	75.00	2	1,543	0.13%
2022/09/07	1	74.50	1	74.10	74.10	0	1,564	0.00%
2022/09/06	2	76.35	0	0.00	75.50	2	1,579	0.13%
2022/09/05	3	77.97	5	78.10	78.00	-2	1,578	-0.13%
2022/09/02	5	79.44	8	79.36	80.50	-3	1,593	-0.19%
2022/09/01	2	81.90	3	82.67	80.80	-1	1,578	-0.06%
2022/08/31	5.4	81.73	9	81.18	82.00	-3.7	1,524	-0.24%
2022/08/30	1	76.00	0	0.00	76.20	1	1,428	0.07%
2022/08/29	3	74.73	2	74.90	74.90	1	1,447	0.07%
2022/08/26	3.1	78.36	2	77.70	77.60	1.1	1,501	0.07%
2022/08/25	1.1	76.44	0	0.00	77.00	1.1	1,506	0.07%
2022/08/24	7	78.39	6	77.72	77.20	1	1,540	0.06%
2022/08/23	8.1	80.00	5	80.46	82.00	3.1	1,536	0.20%
2022/08/22	1	75.90	0	0.00	75.60	1	1,469	0.07%
2022/08/19	0	0.00	1	77.50	76.70	-1	1,507	-0.07%
2022/08/18	2	75.70	0	0.00	76.60	2	1,507	0.13%
2022/08/17	1	76.90	6	76.95	76.80	-5	1,514	-0.33%
2022/08/16	0	0.00	1	76.00	76.10	-1	1,520	-0.07%
2022/08/12	7	75.64	1	75.90	75.80	6	1,539	0.39%
2022/08/11	0	0.00	1	74.40	73.50	-1	1,545	-0.06%
2022/08/10	1	70.70	0	0.00	70.80	1	1,578	0.06%
2022/08/09	2	71.30	0	0.00	71.60	2	1,638	0.12%
2022/08/04	4.1	68.20	8	68.30	69.20	-4	1,658	-0.24%
2022/07/29	0.1	72.10	0	0.00	72.10	0.1	1,696	0.00%
2022/07/28	0.1	70.90	0	0.00	70.50	0.1	1,747	0.00%
2022/07/27	5.1	68.76	3	68.90	70.90	2.1	1,751	0.12%
2022/07/26	5	75.62	3	73.80	73.70	2	1,710	0.12%
2022/07/22	0	0.00	1	77.60	77.60	-1	1,727	-0.06%
2022/07/21	1	77.80	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0.1	76.00	1	76.20	76.40	-1	1,792	-0.05%
2022/07/19	0	0.00	1	74.10	74.40	-1	1,796	-0.06%
2022/07/18	2	74.15	5	74.30	74.30	-3	1,826	-0.16%
2022/07/15	1	72.30	2	73.95	73.50	-1	1,835	-0.05%
2022/07/14	6	72.33	6	71.25	72.80	0	1,835	0.00%
2022/07/07	2	68.50	6	68.93	69.10	-4	1,815	-0.22%
2022/07/06	1	68.43	4	66.60	66.10	-3	1,824	-0.16%
2022/07/05	0	70.20	0	0.00	70.70	0	1,812	0.00%
2022/07/04	1	73.00	1	73.80	72.00	0	1,807	0.00%
2022/06/30	0	81.20	3	81.00	85.00	-3	1,806	-0.16%
2022/06/28	0	0.00	2	84.60	84.30	-2	1,797	-0.11%
2022/06/27	0	84.10	10	85.68	84.90	-10	1,802	-0.55%
2022/06/24	0	0.00	1	82.20	82.20	-1	1,808	-0.06%
2022/06/23	6	81.53	0	0.00	80.70	6	1,818	0.33%
2022/06/22	0	0.00	5	80.30	80.20	-5	1,829	-0.27%
2022/06/21	18	83.21	0	0.00	83.20	18	1,825	0.99%
2022/06/20	0	80.70	8	79.90	79.50	-8	1,819	-0.44%
2022/06/17	0.1	83.50	0	0.00	82.60	0.1	1,799	0.00%
2022/06/16	3	86.70	0	0.00	86.20	3	1,825	0.16%
2022/06/13	0	0.00	2	88.00	88.10	-2	1,867	-0.11%
2022/06/10	1	93.20	0	0.00	93.40	1	1,872	0.05%
2022/06/09	1	94.10	0	0.00	93.70	1	1,920	0.05%
2022/06/02	0	0.00	2	94.40	94.10	-2	1,939	-0.10%
2022/06/01	0	0.00	1	95.50	95.40	-1	1,958	-0.05%
2022/05/31	0	94.50	26	92.97	94.40	-26	1,934	-1.34%
2022/05/30	88	89.70	67	90.09	90.10	21	1,943	1.08%
2022/05/27	3	88.50	3	86.67	88.20	0	1,926	0.00%
2022/05/26	2	84.80	0	0.00	84.10	2	1,914	0.10%
2022/05/24	0	0.00	2	84.00	83.60	-2	1,972	-0.10%
2022/05/23	3	86.50	0	0.00	85.70	3	1,975	0.15%
2022/05/19	1	84.10	1	87.90	88.00	0	1,989	0.00%
2022/05/17	0	0.00	88	88.32	88.80	-88	1,971	-4.46%
2022/05/16	0	0.00	213	82.28	82.00	-213	1,938	-10.99%	大賣/鉅額交易
2022/05/13	0	0.00	2	83.65	83.60	-2	1,979	-0.10%
2022/05/12	0	84.00	0	0.00	81.30	0	2,035	0.00%
2022/05/11	3	82.30	1	83.10	83.40	2	2,082	0.10%
2022/05/10	2	80.80	1	82.50	82.30	1	2,107	0.05%
2022/05/09	1	80.90	2	80.10	80.00	-1	2,170	-0.05%
2022/05/06	3.1	81.28	2	82.15	82.10	1.1	2,175	0.05%
2022/05/05	5	84.06	5	85.10	85.30	0	2,191	0.00%
2022/04/29	2	83.90	1	86.40	84.00	1	2,152	0.05%
2022/04/28	0	0.00	1	84.40	83.90	-1	2,166	-0.05%
2022/04/27	4	83.48	0	0.00	83.10	4	2,167	0.18%
2022/04/26	3	90.00	2	90.90	89.80	1	2,145	0.05%
2022/04/25	3	91.30	1	92.20	92.10	2	2,135	0.09%
2022/04/22	2	93.60	2	94.20	94.00	0	2,131	0.00%
2022/04/21	1	91.20	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	91.70	0	0.00	90.60	1	2,184	0.05%
2022/04/19	2	92.40	4	91.75	91.40	-2	2,299	-0.09%
2022/04/18	3	92.13	0	0.00	91.50	3	2,333	0.13%
2022/04/15	2	95.25	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	97.90	1	97.80	97.80	-1	2,434	-0.04%
2022/04/12	0	0.00	2	98.00	97.60	-2	2,501	-0.08%
2022/04/11	0	0.00	2	95.25	95.00	-2	2,500	-0.08%
2022/04/08	0	96.80	1	98.00	97.60	-1	2,513	-0.04%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/29	0	102.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	2	100.25	2	101.75	101.50	0	2,593	0.00%
2022/03/25	0	0.00	4	102.63	103.00	-4	2,609	-0.15%
2022/03/24	2	100.25	2	100.75	102.00	0	2,627	0.00%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	1	105.00	0	0.00	101.50	1	2,741	0.04%
2022/03/17	1	99.10	2	100.05	101.50	-1	2,748	-0.04%
2022/03/15	2	94.70	1	94.90	93.50	1	2,697	0.04%
2022/03/14	2	96.00	2	97.05	97.70	0	2,684	0.00%
2022/03/11	1	98.10	0	0.00	98.20	1	2,642	0.04%
2022/03/10	3	103.50	0	0.00	103.00	3	2,574	0.12%
2022/03/09	0	0.00	1	100.50	100.50	-1	2,586	-0.04%
2022/03/07	4.1	100.80	3	103.00	101.50	1.1	2,589	0.04%
2022/03/04	4	106.50	0	0.00	106.00	4	2,595	0.15%
2022/03/03	5	110.70	3	110.00	110.00	2	2,628	0.08%
2022/03/02	0	105.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	3	107.00	1	106.50	106.50	2	2,633	0.08%
2022/02/24	2.1	101.05	0	0.00	101.00	2.1	2,723	0.08%
2022/02/23	1	106.50	2	108.00	108.00	-1	2,710	-0.04%
2022/02/22	5.3	105.34	0	0.00	104.50	5.3	2,759	0.19%
2022/02/21	0	0.00	7	109.21	109.50	-7	2,769	-0.25%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/16	2	109.50	4	109.25	109.00	-2	2,929	-0.07%
2022/02/15	2	107.25	1	107.00	107.50	1	2,937	0.03%
2022/02/14	3.3	109.04	0	0.00	108.50	3.3	2,902	0.11%
2022/02/11	6.1	114.26	0	0.00	113.50	6.1	2,876	0.21%
2022/02/10	2	115.00	3.1	118.00	118.00	-1.1	2,850	-0.04%
2022/02/09	5.3	113.46	1	113.50	114.50	4.3	2,845	0.15%
2022/02/08	3	117.17	0	0.00	116.00	3	2,795	0.11%
2022/02/07	0.1	114.00	0	0.00	115.00	0.1	2,876	0.00%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	1	114.00	1	117.50	118.50	0	3,051	0.00%
2022/01/21	2.1	118.48	1.3	117.23	117.00	0.8	3,215	0.02%
2022/01/20	1.1	120.91	0	0.00	121.50	1.1	3,291	0.03%
2022/01/19	0.1	120.00	0	0.00	119.50	0.1	3,567	0.00%
2022/01/18	0.3	122.00	0	0.00	122.00	0.3	3,646	0.01%
2022/01/17	0.1	125.00	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	1.1	118.10	35	117.90	119.50	-34	3,747	-0.91%
2022/01/12	13	120.96	1	121.50	119.00	12	3,707	0.32%
2022/01/11	7.1	127.15	0	0.00	125.50	7.1	3,610	0.20%
2022/01/10	5	129.00	0	0.00	130.50	5	3,587	0.14%
2022/01/07	12.4	129.60	7	130.86	130.50	5.4	3,580	0.15%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	3	139.00	4	141.25	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	3	144.50	144.50	-3	3,482	-0.09%
2022/01/03	1	143.50	0	0.00	143.50	1	3,523	0.03%
2021/12/30	1	142.00	1	142.50	142.00	0	3,549	0.00%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	3	143.50	2	145.00	143.00	1	3,672	0.03%
2021/12/27	2	142.00	0	0.00	142.50	2	3,682	0.05%
2021/12/24	1	142.00	3	142.00	141.50	-2	3,727	-0.05%
2021/12/23	10	139.45	3	140.67	141.00	7	3,746	0.19%
2021/12/22	4	137.38	5	139.30	139.50	-1	3,769	-0.03%
2021/12/21	0.1	135.50	12	135.58	137.50	-11.9	3,741	-0.32%
2021/12/20	15	134.90	2	134.00	133.50	13	3,731	0.35%
2021/12/17	11	136.32	14	136.04	137.50	-3	3,723	-0.08%
2021/12/16	1	141.00	1	142.00	142.50	0	3,647	0.00%
2021/12/15	3	139.83	0	0.00	140.00	3	3,687	0.08%
2021/12/13	0	0.00	1	146.00	144.00	-1	3,887	-0.03%
2021/12/10	3	142.00	0	0.00	141.50	3	4,011	0.07%
2021/12/09	1	144.50	1	145.50	144.00	0	4,040	0.00%
2021/12/08	2	146.00	2	146.50	145.00	0	4,087	0.00%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/03	1	147.00	1	146.00	146.00	0	4,183	0.00%
2021/12/02	0	0.00	3	146.50	146.00	-3	4,229	-0.07%
2021/12/01	2	145.50	0	0.00	146.50	2	4,262	0.05%
2021/11/30	305	150.52	0	0.00	147.00	305	4,382	6.96%	大買/鉅額交易
2021/11/29	10	144.50	8	144.75	147.00	2	4,439	0.05%
2021/11/26	8	143.88	12	143.71	145.00	-4	4,498	-0.09%
2021/11/25	1	149.00	4	149.13	148.00	-3	4,473	-0.07%
2021/11/24	4	149.50	0	0.00	149.00	4	4,490	0.09%
2021/11/23	11	152.50	2	154.00	151.00	9	4,467	0.20%
2021/11/22	4	154.88	0	0.00	156.00	4	4,482	0.09%
2021/11/19	1	157.00	2	158.25	156.00	-1	4,636	-0.02%
2021/11/18	15.5	155.92	42	156.25	156.00	-26.5	4,675	-0.57%
2021/11/17	318	156.78	309	157.09	157.50	9	4,698	0.19%	大買/大賣/
2021/11/16	21	154.98	5	154.50	154.50	16	4,643	0.34%
2021/11/15	2	153.50	0	0.00	151.50	2	4,594	0.04%
2021/11/12	1	153.50	0	0.00	152.50	1	4,614	0.02%
2021/11/11	4	150.38	2.1	151.50	150.00	2	4,616	0.04%
2021/11/09	31.1	148.31	1	150.00	148.50	30.1	4,682	0.64%
2021/11/04	11	149.91	6	150.50	150.00	5	4,693	0.11%
2021/11/02	23	153.63	22	163.36	154.00	1	4,621	0.02%
2021/11/01	2	159.75	1	159.50	161.00	1	4,584	0.02%
2021/10/29	7	162.57	10	163.15	159.50	-3	4,642	-0.06%
2021/10/28	7	159.07	5	159.10	158.50	2	4,492	0.04%
2021/10/27	12.6	158.24	17.4	156.98	161.50	-4.8	4,457	-0.11%
2021/10/26	4	147.25	14	149.14	149.00	-10	4,249	-0.24%
2021/10/25	0	0.00	3	141.33	143.00	-3	4,228	-0.07%
2021/10/22	9	139.94	0	0.00	140.00	9	4,315	0.21%
2021/10/21	7	144.00	6	148.00	143.50	1	4,357	0.02%
2021/10/20	3	143.83	0	0.00	143.50	3	4,338	0.07%
2021/10/15	0	0.00	16	139.56	140.00	-16	4,962	-0.32%
2021/10/14	8	136.38	0	0.00	136.00	8	5,063	0.16%
2021/10/13	2.1	133.00	0	0.00	133.50	2.1	5,126	0.04%
2021/10/12	9.2	138.35	2	135.00	136.50	7.2	5,191	0.14%
2021/10/08	5	145.30	185	144.09	142.00	-180	5,281	-3.41%	大賣/鉅額交易
2021/10/07	1.2	141.50	52.2	143.22	141.50	-51	5,378	-0.95%
2021/10/06	12	139.42	2	139.25	137.50	10	5,607	0.18%
2021/10/05	24	134.27	17.1	135.85	138.50	6.9	5,874	0.12%
2021/10/04	20.2	132.01	26	132.46	132.00	-5.9	6,024	-0.10%
2021/10/01	94.2	136.19	2	139.50	136.50	92.2	6,243	1.48%
2021/09/30	1.1	140.48	15	143.50	143.50	-14	6,511	-0.21%
2021/09/29	166.1	140.14	2	139.50	140.50	164.1	6,543	2.51%	大買/鉅額交易
2021/09/28	0.2	146.00	0	0.00	148.00	0.2	6,625	0.00%
2021/09/23	0	0.00	1	152.50	150.00	-1	6,992	-0.01%
2021/09/22	1.3	150.40	0	0.00	149.50	1.3	7,012	0.02%
2021/09/16	3.2	145.38	4	145.50	144.50	-0.8	7,056	-0.01%
2021/09/15	4	149.00	1	149.50	150.00	3	7,098	0.04%
2021/09/14	0	0.00	1	160.00	159.50	-1	7,042	-0.01%
2021/09/13	0	0.00	1	165.00	157.00	-1	7,067	-0.01%
2021/09/08	1	165.00	0	0.00	164.00	1	7,095	0.01%
2021/09/07	3	166.50	1	163.50	165.00	2	7,193	0.03%
2021/09/06	0	0.00	1	172.50	172.00	-1	7,207	-0.01%
2021/09/03	4	175.88	1.2	177.00	174.00	2.8	7,311	0.04%
2021/09/02	0.1	175.00	1.3	175.84	175.00	-1.2	7,603	-0.02%
2021/09/01	1.1	174.27	0	0.00	175.00	1.1	7,580	0.01%
2021/08/31	1	166.00	0.1	166.00	168.50	0.9	7,481	0.01%
2021/08/30	3	168.33	0	0.00	166.00	3	7,499	0.04%
2021/08/27	4.1	169.91	3	170.67	170.50	1.1	7,502	0.01%
2021/08/26	5	169.90	7.6	169.46	170.50	-2.6	7,514	-0.03%
2021/08/25	14.4	166.93	12	169.38	170.00	2.4	7,537	0.03%
2021/08/24	4	161.63	12.1	159.57	162.00	-8.1	7,398	-0.11%
2021/08/23	5	155.50	0	0.00	155.00	5	7,405	0.07%
2021/08/20	1	145.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	1	145.00	2	146.50	144.50	-1	7,559	-0.01%
2021/08/18	2	143.75	2	144.75	150.00	0	7,845	0.00%
2021/08/17	1	146.50	3	147.33	145.50	-2	7,965	-0.03%
2021/08/16	1	143.50	2	141.50	147.50	-1	7,970	-0.01%
2021/08/13	1	146.00	1	149.00	145.00	0	7,943	0.00%
2021/08/12	1	153.00	1	153.00	153.50	0	7,946	0.00%
2021/08/11	2.2	153.32	0	0.00	152.00	2.2	8,010	0.03%
2021/08/10	4	154.13	2	155.50	154.00	2	8,085	0.02%
2021/08/09	2	159.25	2	159.25	158.50	0	8,142	0.00%
2021/08/06	1	163.00	7.1	162.65	162.50	-6.1	8,227	-0.07%
2021/08/05	2.1	162.29	5	161.90	163.50	-2.9	8,291	-0.03%
2021/08/04	7	165.57	1	167.00	165.50	6	8,341	0.07%
2021/08/03	1	164.50	3	161.83	162.00	-2	8,289	-0.02%
2021/08/02	5	165.10	11	160.64	161.50	-6	8,306	-0.07%
2021/07/30	2	167.00	1	169.00	164.00	1	8,322	0.01%
2021/07/29	4	166.75	4	165.63	167.00	0	8,323	0.00%
2021/07/28	7	163.57	9	163.22	165.00	-2	8,391	-0.02%
2021/07/27	6	169.75	2	169.25	169.50	4	8,463	0.05%
2021/07/26	4	177.63	1	179.50	177.50	3	8,524	0.04%
2021/07/23	11	179.86	11	177.18	176.00	0	8,542	0.00%
2021/07/22	24.1	187.26	10.2	186.01	183.50	13.9	8,500	0.16%
2021/07/21	12.3	183.30	18.1	185.21	187.50	-5.9	8,323	-0.07%
2021/07/20	11.1	178.75	15.1	175.34	173.50	-4	8,132	-0.05%
2021/07/19	1	182.00	39	180.32	181.00	-38	8,090	-0.47%
2021/07/16	6	179.42	7	178.50	178.00	-1	8,076	-0.01%
2021/07/15	2	184.50	0	0.00	186.00	2	8,031	0.02%
2021/07/14	18	187.53	7.1	186.53	187.00	10.9	7,974	0.14%
2021/07/13	51.1	189.68	15.3	183.98	181.50	35.8	7,875	0.46%
2021/07/12	6.1	180.43	21	182.50	187.00	-14.9	7,644	-0.19%
2021/07/09	3	173.17	5	173.30	171.00	-2	7,354	-0.03%
2021/07/08	10	170.25	2.4	173.30	170.00	7.6	7,228	0.11%
2021/07/07	200.5	162.02	202.4	165.56	167.50	-1.9	7,034	-0.03%	大買/大賣/
2021/07/06	0.2	161.50	4	161.25	160.50	-3.8	6,822	-0.06%
2021/07/05	10	162.35	2.6	160.91	161.50	7.5	6,856	0.11%
2021/07/02	8.3	158.12	10.4	158.12	160.50	-2.1	6,846	-0.03%
2021/07/01	2	151.00	2.2	150.45	150.00	-0.2	6,993	0.00%
2021/06/30	6.3	157.52	1	163.00	155.50	5.3	6,981	0.08%
2021/06/29	0.3	156.30	2	155.50	154.00	-1.8	6,883	-0.03%
2021/06/28	1	155.00	42.1	155.79	156.50	-41.1	6,977	-0.59%
2021/06/25	15.2	157.97	4	156.13	155.00	11.2	6,965	0.16%
2021/06/24	14.3	157.25	4.5	156.06	155.50	9.8	6,906	0.14%
2021/06/23	34	151.88	15	152.00	152.00	19	6,737	0.28%
2021/06/22	1.1	151.00	2.2	151.18	148.50	-1.1	6,674	-0.02%
2021/06/21	0	0.00	1	149.50	149.50	-1	6,650	-0.02%
2021/06/18	3	150.33	3	151.17	149.00	0	6,656	0.00%
2021/06/17	0.1	148.50	4	147.63	151.00	-3.9	6,696	-0.06%
2021/06/16	8.1	151.38	6.4	149.94	148.50	1.8	6,684	0.03%
2021/06/15	8.1	150.38	11	150.32	151.00	-2.9	6,544	-0.04%
2021/06/11	18.4	148.91	11	150.68	147.00	7.4	6,582	0.11%
2021/06/10	17.1	147.91	35	150.77	147.00	-17.9	6,566	-0.27%
2021/06/09	3	140.67	3	140.83	141.00	0	6,218	0.00%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	2	137.75	1	139.50	138.50	1	6,302	0.02%
2021/06/04	1	139.00	0.3	138.31	140.00	0.7	6,304	0.01%
2021/06/03	7	138.36	2.6	137.77	137.50	4.4	6,390	0.07%
2021/06/02	6.1	137.43	1	138.50	136.00	5.1	6,376	0.08%
2021/06/01	1.4	143.07	0	0.00	143.00	1.4	6,310	0.02%
2021/05/28	15	139.70	12	140.38	141.50	3	6,278	0.05%
2021/05/27	4	139.13	7.1	138.83	138.00	-3.1	6,266	-0.05%
2021/05/26	16	134.50	16	136.06	135.50	0	6,186	0.00%
2021/05/25	4	131.75	7.1	133.17	135.00	-3.1	5,925	-0.05%
2021/05/24	8	121.25	3	121.33	123.00	5	5,848	0.09%
2021/05/21	6	119.50	7	121.21	122.00	-1	5,878	-0.02%
2021/05/20	1	118.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	14	118.46	14	121.04	121.50	0	6,021	0.00%
2021/05/18	3	118.33	2	121.00	123.00	1	6,011	0.02%
2021/05/17	0	0.00	4	114.63	117.00	-4	6,035	-0.07%
2021/05/14	0	0.00	6	123.42	116.00	-6	6,001	-0.10%
2021/05/13	1	120.00	2	120.50	121.50	-1	6,052	-0.02%
2021/05/12	5	109.80	3	112.50	113.00	2	6,237	0.03%
2021/05/11	5	121.10	0	0.00	119.00	5	6,303	0.08%
2021/05/10	1.1	131.43	0	0.00	129.50	1.1	6,376	0.02%
2021/05/07	3	133.00	3.1	133.08	134.50	-0.1	6,490	0.00%
2021/05/06	3	126.33	0	129.50	124.00	3	6,531	0.05%
2021/05/05	1.5	128.80	1	128.00	127.00	0.5	6,646	0.01%
2021/05/04	7.1	132.24	6.2	130.74	129.00	0.9	6,867	0.01%
2021/05/03	7.4	144.33	2.2	142.71	141.50	5.2	7,454	0.07%
2021/04/29	3	156.50	2	155.75	156.00	1	7,692	0.01%
2021/04/28	4.2	160.87	6	159.92	158.00	-1.9	7,845	-0.02%
2021/04/27	3.2	156.05	4	158.63	159.00	-0.9	7,982	-0.01%
2021/04/26	2	152.00	0.1	152.00	152.00	1.9	8,109	0.02%
2021/04/23	0.2	151.00	0.2	150.50	152.00	0.1	8,168	0.00%
2021/04/22	4	152.25	0.2	152.00	148.50	3.8	8,232	0.05%
2021/04/21	10	156.65	0.4	156.50	156.00	9.7	8,435	0.11%
2021/04/20	1.3	159.62	0	0.00	159.00	1.3	8,825	0.01%
2021/04/19	2.2	155.17	11	156.91	158.00	-8.9	9,012	-0.10%
2021/04/16	2	154.75	1	157.00	152.50	1	9,471	0.01%
2021/04/15	9	154.50	2	153.75	156.00	7	9,474	0.07%
2021/04/14	5	153.98	0	0.00	155.00	5	9,509	0.05%
2021/04/13	2.2	159.30	5	160.10	158.50	-2.9	9,638	-0.03%
2021/04/12	1	164.50	5.2	166.02	163.00	-4.2	9,678	-0.04%
2021/04/09	4.2	165.95	3	166.50	164.00	1.2	9,762	0.01%
2021/04/08	7	170.43	4.1	168.90	166.50	2.9	9,878	0.03%
2021/04/07	6.5	164.77	18	165.89	165.50	-11.5	9,876	-0.12%
2021/04/06	0.1	154.50	7	156.07	157.00	-6.9	9,798	-0.07%
2021/04/01	17	156.06	1	159.50	153.00	16	10,358	0.15%
2021/03/31	15	153.77	11	155.55	156.00	4	10,433	0.04%
2021/03/30	2	147.50	11	148.50	149.00	-9	10,451	-0.09%
2021/03/29	1	147.50	0	0.00	147.50	1	10,529	0.01%
2021/03/26	2	143.75	2	144.00	145.50	0	10,544	0.00%
2021/03/25	1	142.00	2	140.00	141.00	-1	10,589	-0.01%
2021/03/23	4.2	142.02	0	0.00	142.50	4.2	10,681	0.04%
2021/03/22	7.6	141.01	0	0.00	141.00	7.6	10,744	0.07%
2021/03/19	0	146.00	0	0.00	144.50	0	10,707	0.00%
2021/03/17	6	148.00	0	0.00	146.00	6	10,821	0.06%
2021/03/16	1	144.00	1.2	145.00	146.50	-0.2	10,811	0.00%
2021/03/15	0	0.00	1	147.50	147.50	-1	10,953	-0.01%
2021/03/12	1	154.00	1	151.50	152.00	0	10,983	0.00%
2021/03/11	2	149.50	5	150.00	150.50	-3	11,073	-0.03%
2021/03/10	1.1	150.00	1	149.00	148.00	0.1	11,186	0.00%
2021/03/09	6	145.42	8	148.06	149.50	-2	11,559	-0.02%
2021/03/08	1.1	153.95	1	154.00	152.50	0.1	12,197	0.00%
2021/03/05	0	158.00	0	0.00	156.50	0	12,262	0.00%
2021/03/04	2	158.00	0.4	158.50	158.00	1.6	12,337	0.01%
2021/03/02	0	0.00	2	162.50	161.00	-2	12,817	-0.02%
2021/02/26	5.1	159.75	30	160.00	159.50	-24.9	12,899	-0.19%
2021/02/25	11.3	168.11	10	166.00	166.00	1.3	12,939	0.01%
2021/02/24	9	168.17	37	168.65	166.50	-28	13,244	-0.21%
2021/02/23	0	168.00	1	167.00	167.50	-1	13,435	-0.01%
2021/02/22	11	169.09	21.1	170.52	171.00	-10.1	13,582	-0.07%
2021/02/19	2	164.50	8	166.50	167.00	-6	13,916	-0.04%
2021/02/18	58	163.33	16	163.06	164.50	42	14,899	0.28%
2021/02/17	19	162.37	6	163.67	164.50	13	15,466	0.08%
2021/02/05	1	156.50	1	159.50	156.00	0	15,559	0.00%
2021/02/04	3	157.33	0	0.00	159.50	3	15,583	0.02%
2021/02/03	6	165.67	8	172.38	163.00	-2	15,439	-0.01%
2021/02/02	3	161.17	4	166.25	168.00	-1	15,199	-0.01%
2021/02/01	0	0.00	6.3	151.88	155.50	-6.3	15,066	-0.04%
2021/01/29	8.2	161.59	17.2	158.97	155.00	-9	14,987	-0.06%
2021/01/28	6.1	162.11	3	161.17	160.00	3.1	14,856	0.02%
2021/01/27	4	166.63	3	167.33	166.50	1	14,893	0.01%
2021/01/26	13	168.00	5	167.30	163.00	8	14,728	0.05%
2021/01/25	51.1	171.67	219.1	168.80	167.00	-168	14,401	-1.17%	大賣/鉅額交易
2021/01/22	188	165.56	27.1	158.11	166.00	160.9	13,660	1.18%	大買/鉅額交易
2021/01/21	12	152.08	6.4	152.13	151.00	5.6	13,328	0.04%
2021/01/20	3.2	149.06	13	148.92	146.50	-9.8	13,151	-0.07%
2021/01/19	3	150.50	5.2	150.00	150.00	-2.2	12,974	-0.02%
2021/01/18	5	142.00	10	141.55	142.50	-5	12,790	-0.04%
2021/01/15	11.1	144.27	30	144.88	142.50	-19	12,768	-0.15%
2021/01/14	22.2	148.42	16	151.13	146.00	6.2	12,692	0.05%
2021/01/13	10	146.20	27.1	146.90	149.00	-17.1	12,473	-0.14%
2021/01/12	71.1	142.55	33	145.11	140.00	38.1	12,074	0.32%
2021/01/11	148	138.90	158.4	142.19	144.50	-10.4	11,881	-0.09%	大買/大賣/
2021/01/08	0.2	134.00	19	132.55	134.00	-18.9	11,457	-0.16%
2021/01/07	4	133.00	13	133.38	132.50	-9	11,486	-0.08%
2021/01/06	16.3	136.78	9	137.00	133.50	7.3	11,728	0.06%
2021/01/05	12.2	138.10	9	137.61	138.50	3.2	11,645	0.03%
2021/01/04	13	136.54	16.5	137.45	138.50	-3.5	11,776	-0.03%
2020/12/31	16	137.19	23	137.96	135.00	-7	11,690	-0.06%
2020/12/30	10	137.90	1.2	138.25	137.00	8.8	11,732	0.08%
2020/12/29	9.2	136.68	11	136.64	136.50	-1.8	11,841	-0.02%
2020/12/28	19.2	136.13	36	138.58	138.00	-16.8	11,835	-0.14%
2020/12/25	14	128.68	8	130.50	131.00	6	11,339	0.05%
2020/12/24	34.2	128.58	6	128.08	127.00	28.2	11,406	0.25%
2020/12/23	3	125.00	8	126.19	128.00	-5	11,591	-0.04%
2020/12/22	4	123.00	12	125.96	122.00	-8	11,699	-0.07%
2020/12/21	2	124.75	2	125.00	126.00	0	11,830	0.00%
2020/12/18	6	124.67	5	123.60	123.00	1	11,962	0.01%
2020/12/16	3.2	122.94	8	123.69	123.50	-4.8	12,000	-0.04%
2020/12/15	3	118.67	1	119.00	119.00	2	12,041	0.02%
2020/12/14	3	123.00	1	122.50	121.00	2	12,254	0.02%
2020/12/11	1	126.00	9.3	122.91	121.50	-8.3	12,564	-0.07%
2020/12/10	12	125.13	2	124.00	125.00	10	12,969	0.08%
2020/12/09	19	128.84	22	128.82	128.50	-3	13,476	-0.02%
2020/12/08	1	123.50	3	122.83	124.50	-2	13,588	-0.01%
2020/12/07	12	124.29	39.1	123.55	123.00	-27.1	13,556	-0.20%
2020/12/04	6	127.25	9	128.33	129.00	-3	13,392	-0.02%
2020/12/03	31	131.40	21.3	131.46	128.00	9.7	13,218	0.07%
2020/12/02	44	128.56	47	129.43	131.00	-3	12,834	-0.02%
2020/12/01	24	120.88	21	120.76	123.50	3	12,089	0.02%
2020/11/30	11	123.27	2	123.75	121.50	9	12,080	0.07%
2020/11/27	11	123.09	0.1	123.00	122.00	10.9	11,996	0.09%
2020/11/26	21	122.60	122	122.32	124.50	-101	11,870	-0.85%	大賣/鉅額交易
2020/11/25	103	118.95	54	119.71	117.00	49	11,431	0.43%	大買/
2020/11/24	6	120.83	4	121.75	120.50	2	11,304	0.02%
2020/11/23	48	124.96	40	125.46	122.00	8	11,216	0.07%
2020/11/20	43	120.35	30	124.23	126.00	13	10,951	0.12%
2020/11/19	11	122.82	40	120.61	121.00	-29	10,676	-0.27%
2020/11/18	20	119.78	23.4	120.72	121.50	-3.4	10,487	-0.03%
2020/11/17	334	121.64	287	124.32	118.50	47	10,075	0.47%	大買/大賣/
2020/11/16	26.1	115.89	82.8	117.24	119.00	-56.7	9,131	-0.62%
2020/11/13	102	105.81	21	107.00	108.50	81	8,563	0.95%	大買/
2020/11/12	1	105.50	12	104.29	104.50	-11	8,433	-0.13%
2020/11/11	1	101.50	4	102.50	102.50	-3	8,359	-0.04%
2020/11/10	3	102.33	2	102.50	100.50	1	8,369	0.01%
2020/11/09	9	103.72	4	104.25	104.00	5	8,364	0.06%
2020/11/06	3	103.83	2	104.00	103.00	1	8,358	0.01%
2020/11/05	1	101.50	1	102.00	103.00	0	8,347	0.00%
2020/11/04	17	103.03	2	103.25	102.50	15	8,368	0.18%
2020/11/03	1	100.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	3.3	98.79	2	98.15	99.50	1.3	8,522	0.02%
2020/10/30	0	0.00	2	98.80	98.50	-2	8,509	-0.02%
2020/10/29	4	100.50	5	100.36	100.50	-1	8,513	-0.01%
2020/10/28	2.2	103.64	0	0.00	102.00	2.2	8,516	0.03%
2020/10/27	0	0.00	7	102.36	104.50	-7	8,513	-0.08%
2020/10/26	7	103.43	0	0.00	102.00	7	8,498	0.08%
2020/10/23	1	103.50	7	103.21	104.00	-6	8,564	-0.07%
2020/10/22	4	100.88	1	101.50	101.00	3	8,547	0.04%
2020/10/21	4	103.63	5	103.10	102.50	-1	8,582	-0.01%
2020/10/20	0	0.00	1	102.50	102.50	-1	8,585	-0.01%
2020/10/19	1	103.50	9	102.00	103.00	-8	8,628	-0.09%
2020/10/16	2	104.00	5	102.40	101.00	-3	8,639	-0.03%
2020/10/15	2	103.75	0	0.00	103.50	2	8,629	0.02%
2020/10/14	27	107.11	21	108.00	105.00	6	8,754	0.07%
2020/10/13	7.2	104.60	7	105.57	106.00	0.2	8,527	0.00%
2020/10/12	15	104.47	19	104.82	106.00	-4	8,498	-0.05%
2020/10/08	10	101.65	1	102.00	101.00	9	8,424	0.11%
2020/10/07	17	104.65	18	105.06	102.50	-1	8,470	-0.01%
2020/10/06	21	104.33	22	104.50	104.50	-1	8,478	-0.01%
2020/10/05	15.5	102.40	16	102.63	103.50	-0.5	8,798	-0.01%
2020/09/30	11.6	101.39	2	100.00	101.50	9.6	9,160	0.10%
2020/09/29	1	101.00	2	100.50	101.00	-1	9,258	-0.01%
2020/09/28	3	99.43	42	101.01	102.00	-39	9,259	-0.42%
2020/09/25	6	93.80	9	95.93	94.60	-3	9,281	-0.03%
2020/09/24	3	99.03	4	99.63	97.10	-1	9,450	-0.01%
2020/09/23	8	101.18	3.1	99.60	102.00	4.9	9,534	0.05%
2020/09/22	2	95.95	1	97.90	98.00	1	9,348	0.01%
2020/09/21	4	98.23	4	99.25	97.40	0	9,295	0.00%
2020/09/18	22	98.82	45	99.10	98.60	-23	9,229	-0.25%
2020/09/17	20	101.33	27	101.30	100.00	-7	9,114	-0.08%
2020/09/16	30.1	101.28	23	101.49	100.00	7.1	8,922	0.08%
2020/09/15	57	100.05	29.1	100.65	102.00	27.9	8,637	0.32%
2020/09/14	16	99.10	23	99.32	96.70	-7	8,137	-0.09%
2020/09/11	22.3	93.34	23	93.30	95.30	-0.8	7,562	-0.01%
2020/09/10	3	89.83	1	89.90	89.20	2	7,233	0.03%
2020/09/08	0.2	88.50	0	0.00	88.20	0.2	7,241	0.00%
2020/09/07	1.2	88.00	1	88.70	87.40	0.2	7,315	0.00%
2020/09/04	1	87.10	0	0.00	87.40	1	7,363	0.01%
2020/09/03	2.2	89.75	10	89.69	88.00	-7.8	7,371	-0.11%
2020/09/02	0.2	88.00	0	0.00	87.30	0.2	7,348	0.00%
2020/09/01	8	85.08	2	85.00	85.10	6	7,370	0.08%
2020/08/28	0	0.00	1	87.00	87.20	-1	7,879	-0.01%
2020/08/27	6	88.28	0	0.00	88.10	6	7,968	0.08%
2020/08/26	3	89.00	1	88.90	89.50	2	8,010	0.02%
2020/08/25	0	85.50	4	85.10	85.00	-4	7,989	-0.05%
2020/08/24	2	84.40	1	85.00	85.00	1	8,016	0.01%
2020/08/21	3	83.17	2	84.50	84.50	1	8,076	0.01%
2020/08/20	13	82.09	3	80.87	81.50	10	8,083	0.12%
2020/08/19	2	87.25	3	87.30	86.20	-1	8,041	-0.01%
2020/08/18	2	89.75	0	0.00	88.80	2	8,071	0.02%
2020/08/17	5	91.90	4	92.15	91.70	1	8,058	0.01%
2020/08/14	0	0.00	3	92.60	92.60	-3	8,104	-0.04%
2020/08/13	7	92.66	2	91.60	91.60	5	8,157	0.06%
2020/08/12	2	93.10	0	0.00	93.10	2	8,303	0.02%
2020/08/11	3	95.13	0	0.00	94.60	3	8,348	0.04%
2020/08/10	9	98.04	1	96.30	96.10	8	8,378	0.10%
2020/08/07	14	99.24	31	100.46	98.50	-17	8,401	-0.20%
2020/08/05	2	97.40	30	97.57	97.50	-28	8,329	-0.34%
2020/08/04	4	96.25	1	96.40	96.60	3	8,709	0.03%
2020/08/03	18	96.96	3	96.30	96.10	15	9,128	0.16%
2020/07/31	8	94.30	8	95.69	97.20	0	9,216	0.00%
2020/07/30	5	93.92	0	0.00	94.50	5	9,312	0.05%
2020/07/29	9	92.36	1	93.80	93.80	8	9,369	0.09%
2020/07/28	1	91.50	8	94.40	91.90	-7	9,396	-0.07%
2020/07/27	4	96.20	2	96.90	95.90	2	9,428	0.02%
2020/07/24	1	99.00	1	96.90	96.10	0	9,679	0.00%
2020/07/22	2	98.50	3	98.83	99.10	-1	9,783	-0.01%
2020/07/21	0	0.00	14	97.08	97.70	-14	9,763	-0.14%
2020/07/20	7	95.97	7	95.89	95.40	0	9,771	0.00%
2020/07/17	5	98.22	5	98.16	97.20	0	9,794	0.00%
2020/07/16	6	96.45	5	97.40	96.30	1	9,711	0.01%
2020/07/15	40	99.04	3	97.13	96.00	37	9,738	0.38%
2020/07/14	4	99.63	39	99.02	97.70	-35	9,932	-0.35%
2020/07/13	3	101.67	5	101.10	102.00	-2	9,837	-0.02%
2020/07/10	6	103.17	8.1	103.55	101.00	-2.1	9,772	-0.02%
2020/07/09	17	108.97	96	107.68	107.00	-79	9,605	-0.82%
2020/07/08	102	110.40	28	105.50	110.50	74	9,125	0.81%	大買/
2020/07/07	6	101.18	13	101.36	101.00	-7	8,593	-0.08%
2020/07/06	5	100.38	26	100.87	101.00	-21	8,494	-0.25%
2020/07/03	38	98.73	10	102.85	98.20	28	8,424	0.33%
2020/07/02	8	98.51	34	99.16	99.10	-26	8,282	-0.31%
2020/07/01	7	94.00	19	95.36	95.60	-12	7,965	-0.15%
2020/06/30	1	89.90	0	0.00	90.50	1	7,750	0.01%
2020/06/29	3	90.47	0	0.00	90.60	3	7,847	0.04%
2020/06/24	3	92.60	1	92.30	91.90	2	7,896	0.03%
2020/06/23	0	0.00	2	92.80	92.20	-2	8,098	-0.02%
2020/06/22	3	93.80	4	94.70	93.40	-1	8,226	-0.01%
2020/06/19	5	93.78	2	93.85	93.40	3	8,300	0.04%
2020/06/18	5	92.94	0	0.00	93.10	5	8,361	0.06%
2020/06/17	2	93.10	0	0.00	93.00	2	8,467	0.02%
2020/06/16	0	0.00	4	92.85	93.30	-4	8,585	-0.05%
2020/06/15	2	92.05	5	91.54	89.90	-3	8,755	-0.03%
2020/06/12	1	89.50	7	88.56	91.40	-6	8,897	-0.07%
2020/06/11	8	92.44	15	93.40	90.10	-7	9,037	-0.08%
2020/06/10	18	94.66	5	94.50	94.50	13	9,128	0.14%
2020/06/09	0	0.00	1	93.30	93.70	-1	9,272	-0.01%
2020/06/08	33	94.17	2	94.95	93.00	31	9,412	0.33%
2020/06/05	4	94.05	0	0.00	94.00	4	9,435	0.04%
2020/06/04	6	94.47	8	94.63	93.50	-2	9,492	-0.02%
2020/06/03	18.1	94.97	17.2	96.47	93.70	0.9	9,494	0.01%
2020/06/02	26	92.30	3	92.63	91.10	23	9,284	0.25%
2020/06/01	6	90.80	3	91.60	91.90	3	9,379	0.03%
2020/05/29	0	0.00	4	88.93	90.80	-4	9,702	-0.04%
2020/05/28	3	88.60	5	89.08	87.80	-2	9,720	-0.02%
2020/05/27	3	89.40	4	88.90	88.80	-1	9,788	-0.01%
2020/05/26	1	88.50	3	89.17	88.50	-2	9,806	-0.02%
2020/05/25	3	88.00	19	85.78	88.80	-16	9,789	-0.16%
2020/05/22	3	86.47	6	87.13	85.90	-3	9,781	-0.03%
2020/05/21	4	86.73	6	87.12	88.80	-2	9,752	-0.02%
2020/05/20	6	85.55	3	85.67	85.30	3	9,695	0.03%
2020/05/19	61	86.20	14	86.30	86.70	47	9,667	0.49%
2020/05/18	25	86.88	75	87.21	85.80	-50	9,616	-0.52%
2020/05/15	24	90.67	0	0.00	91.10	24	9,483	0.25%
2020/05/14	8	93.28	12	93.28	92.30	-4	9,493	-0.04%
2020/05/13	2	94.00	3	95.30	95.30	-1	9,489	-0.01%
2020/05/12	8	94.99	3	95.17	93.40	5	9,548	0.05%
2020/05/11	42	99.53	18	100.35	97.50	24	9,540	0.25%
2020/05/08	516	96.57	242.1	94.11	96.10	273.9	9,189	2.98%	大買/大賣/鉅額交易
2020/05/07	84	91.35	23	91.20	91.40	61	8,821	0.69%
2020/05/06	70	90.20	108	90.02	89.00	-38	8,781	-0.43%	大賣/
2020/05/04	4	88.48	74	88.24	88.50	-70	9,065	-0.77%
2020/04/30	2	90.75	1	91.10	90.60	1	9,148	0.01%
2020/04/29	15.1	92.59	127	92.50	91.50	-112	9,139	-1.22%	大賣/鉅額交易
2020/04/28	33	89.69	2	89.05	89.80	31	8,958	0.35%
2020/04/27	1	88.10	102	89.12	88.70	-101	9,014	-1.12%	大賣/鉅額交易
2020/04/24	1	87.60	81	87.45	87.60	-80	8,918	-0.90%
2020/04/23	4	88.43	17	88.65	87.00	-13	8,920	-0.15%
2020/04/22	5	85.76	5	86.58	87.50	0	8,959	0.00%
2020/04/21	7	87.36	1	89.10	86.10	6	8,978	0.07%
2020/04/20	16	87.04	3	86.77	87.90	13	9,018	0.14%
2020/04/17	20	90.15	24	89.82	88.10	-4	8,971	-0.04%
2020/04/16	5	87.46	0	0.00	87.80	5	8,827	0.06%
2020/04/15	11	88.06	2	87.70	87.80	9	8,853	0.10%
2020/04/14	11	86.70	3.8	87.24	88.00	7.2	9,047	0.08%
2020/04/13	2	84.40	1	84.00	85.30	1	9,083	0.01%
2020/04/10	2	86.70	2	87.20	86.20	0	9,123	0.00%
2020/04/09	4	88.70	3	88.53	86.50	1	9,195	0.01%
2020/04/08	14.1	89.64	11	90.25	89.60	3.1	9,340	0.03%
2020/04/07	1	85.70	14	86.12	87.30	-13	9,232	-0.14%
2020/04/06	9	80.60	11	80.15	81.20	-2	9,085	-0.02%
2020/04/01	4.2	78.06	3	79.50	79.50	1.2	9,076	0.01%
2020/03/31	20.1	79.11	10	78.13	77.90	10.1	9,050	0.11%
2020/03/30	3.1	75.78	3	73.50	78.40	0.1	9,000	0.00%
2020/03/27	4.1	77.63	13	78.55	75.70	-8.9	8,991	-0.10%
2020/03/26	3.1	73.83	0	0.00	75.70	3.1	8,840	0.03%
2020/03/25	8.2	74.77	10	75.01	75.70	-1.8	8,754	-0.02%
2020/03/24	1.1	67.82	4	68.48	69.80	-2.9	8,674	-0.03%
2020/03/23	1	61.12	4	60.35	63.80	-3	8,641	-0.03%
2020/03/20	5	62.42	3	61.57	63.30	2	8,804	0.02%
2020/03/19	4.1	61.17	10	58.98	57.60	-5.9	8,700	-0.07%
2020/03/18	5	69.31	30	69.96	64.00	-25	8,591	-0.29%
2020/03/17	16.7	74.77	15	73.33	70.50	1.7	8,513	0.02%
2020/03/16	10	78.61	6	77.83	75.60	4	8,509	0.05%
2020/03/13	10	80.04	18	80.11	83.50	-8	8,405	-0.10%
2020/03/12	3	89.00	16	86.09	87.70	-13	8,233	-0.16%
2020/03/11	6	95.15	6	95.07	92.40	0	8,168	0.00%
2020/03/10	21	92.52	15	93.37	95.90	6	8,272	0.07%
2020/03/09	4	94.50	17	93.21	92.40	-13	8,457	-0.15%
2020/03/06	1	99.70	3	100.27	98.60	-2	8,419	-0.02%
2020/03/05	6	99.87	4	99.68	99.60	2	8,434	0.02%
2020/03/04	32	98.40	12	98.47	96.80	20	8,409	0.24%
2020/03/03	4	96.93	1	95.70	95.70	3	8,435	0.04%
2020/03/02	12	89.93	13	90.08	94.40	-1	8,804	-0.01%
2020/02/26	3	97.40	0	0.00	96.00	3	8,934	0.03%
2020/02/25	1	97.10	4	95.95	97.80	-3	8,892	-0.03%
2020/02/24	3	95.20	12	95.41	95.00	-9	8,833	-0.10%
2020/02/21	4	97.30	0	0.00	97.80	4	8,794	0.05%
2020/02/20	5	98.00	1	99.20	97.60	4	8,782	0.05%
2020/02/19	0	0.00	1	97.70	97.70	-1	8,733	-0.01%
2020/02/18	7	97.76	1	98.10	96.50	6	8,702	0.07%
2020/02/17	8	98.01	14	98.19	97.20	-6	8,639	-0.07%
2020/02/14	10	99.84	1	100.00	99.90	9	8,553	0.11%
2020/02/13	6	102.17	4	103.00	100.00	2	8,543	0.02%
2020/02/12	4	102.25	9	101.67	101.00	-5	8,589	-0.06%
2020/02/11	4	97.70	5	98.66	99.70	-1	8,629	-0.01%
2020/02/10	11	96.28	8	96.41	95.40	3	8,773	0.03%
2020/02/07	16	99.74	16	99.81	97.00	0	9,047	0.00%
2020/02/06	14	99.24	6	99.22	100.50	8	9,113	0.09%
2020/02/05	16.1	99.69	12	99.80	97.80	4.1	9,034	0.04%
2020/02/04	1	95.70	15	96.37	96.40	-14	8,705	-0.16%
2020/02/03	14	88.71	5	92.14	94.90	9	8,610	0.10%
2020/01/31	4	88.85	8	89.24	91.20	-4	8,511	-0.05%
2020/01/30	0	0.00	5	90.86	87.30	-5	8,531	-0.06%
2020/01/20	3	95.60	3	95.47	96.90	0	8,456	0.00%
2020/01/17	3	95.40	5	94.84	94.50	-2	8,431	-0.02%
2020/01/16	17	94.39	2	94.50	95.30	15	8,427	0.18%
2020/01/15	30	96.33	3	96.20	95.80	27	8,401	0.32%
2020/01/14	6	93.87	5	94.28	95.20	1	8,835	0.01%
2020/01/13	3	90.53	29	90.51	90.70	-26	9,053	-0.29%
2020/01/10	10	89.49	5	89.58	89.30	5	9,268	0.05%
2020/01/09	4	91.40	0	0.00	91.80	4	9,510	0.04%
2020/01/08	11	92.17	4	93.40	90.20	7	10,031	0.07%
2020/01/07	7	98.96	0	0.00	97.60	7	10,026	0.07%
2020/01/06	2	100.20	6	101.67	100.00	-4	10,400	-0.04%
2020/01/03	12	103.46	6	102.58	101.50	6	10,881	0.06%
2020/01/02	7	104.43	18	104.11	105.00	-11	11,064	-0.10%
2019/12/31	11	99.16	7	99.00	99.50	4	10,948	0.04%
2019/12/30	1	99.50	0	0.00	99.00	1	11,076	0.01%
2019/12/27	10	103.00	2	102.50	101.50	8	11,597	0.07%
2019/12/26	3	99.97	1	100.50	100.00	2	11,658	0.02%
2019/12/25	2	98.40	3	100.10	100.00	-1	11,688	-0.01%
2019/12/24	3	99.73	0	0.00	98.30	3	11,747	0.03%
2019/12/23	5	100.60	4	103.50	99.90	1	11,804	0.01%
2019/12/20	2	104.00	2	104.25	103.50	0	11,897	0.00%
2019/12/19	0	0.00	20	106.00	105.50	-20	12,162	-0.16%
2019/12/18	5	107.90	1	107.50	106.00	4	12,220	0.03%
2019/12/17	12	109.71	10	109.50	109.50	2	12,325	0.02%
2019/12/16	3	104.00	2	105.50	104.50	1	12,218	0.01%
2019/12/13	15	105.00	3	107.00	104.50	12	12,755	0.09%
2019/12/12	13	104.69	0	0.00	104.50	13	13,105	0.10%
2019/12/11	7	105.07	3	105.17	104.00	4	13,238	0.03%
2019/12/10	2	103.25	0	0.00	102.00	2	13,436	0.01%
2019/12/09	0	0.00	3	105.67	103.50	-3	13,574	-0.02%
2019/12/06	1	104.00	3	105.83	105.50	-2	13,831	-0.01%
2019/12/05	9	104.67	4	106.75	104.00	5	14,405	0.03%
2019/12/04	3	109.67	21	108.12	107.50	-18	14,663	-0.12%
2019/12/03	2	105.25	2	107.50	108.50	0	14,865	0.00%
2019/12/02	13	104.04	34	106.24	106.00	-21	15,401	-0.14%
2019/11/29	4	111.75	11	111.82	111.50	-7	15,404	-0.05%
2019/11/28	7.1	113.35	13	113.58	112.00	-6	15,298	-0.04%
2019/11/27	5	110.90	3	111.17	111.00	2	14,921	0.01%
2019/11/26	3	102.67	13	104.27	108.50	-10	14,529	-0.07%
2019/11/25	1	98.90	51	99.05	98.90	-50	14,310	-0.35%
2019/11/22	28	95.87	0	0.00	97.40	28	14,415	0.19%
2019/11/21	10	92.50	0	0.00	94.20	10	14,551	0.07%
2019/11/20	20	93.60	3	97.00	94.20	17	14,664	0.12%
2019/11/19	34	98.56	0	0.00	97.50	34	14,688	0.23%
2019/11/15	0	0.00	4	102.00	99.90	-4	14,824	-0.03%
2019/11/13	3	100.50	38	101.79	102.00	-35	14,962	-0.23%
2019/11/12	59	98.60	3	98.00	98.10	56	15,137	0.37%
2019/11/11	1	106.00	46	105.88	103.00	-45	15,473	-0.29%
2019/11/08	20	109.80	10	110.44	108.50	10	15,364	0.06%
2019/11/07	9	111.56	1	110.00	109.50	8	15,210	0.05%
2019/11/06	9	118.11	10	119.50	115.00	-1	15,132	-0.01%
2019/11/05	4	120.75	30	117.68	124.00	-26	14,872	-0.17%
2019/11/04	2	116.25	106	115.00	115.00	-104	14,941	-0.70%	大賣/鉅額交易
2019/10/31	4	108.50	2	107.75	108.50	2	15,118	0.01%
2019/10/30	0	0.00	50	112.00	112.00	-50	15,199	-0.33%
2019/10/29	13	115.86	2	108.50	109.50	11	15,252	0.07%
2019/10/28	4	117.13	1	118.00	116.50	3	15,252	0.02%
2019/10/25	0	0.00	3.1	115.31	113.50	-3.1	15,235	-0.02%
2019/10/23	1	114.50	7	116.14	115.00	-6	15,372	-0.04%
2019/10/22	143	119.24	604	119.33	119.00	-461	15,430	-2.99%	大買/大賣/鉅額交易
2019/10/21	19	109.00	21	109.69	113.00	-2	15,094	-0.01%
2019/10/18	8	110.06	13	110.31	108.00	-5	15,045	-0.03%
2019/10/17	96	102.16	98	105.55	110.00	-2	15,039	-0.01%
2019/10/16	722	109.03	45	107.17	100.50	677	14,737	4.59%	大買/鉅額交易
2019/10/15	17	106.50	16	106.09	106.00	1	14,272	0.01%
2019/10/14	351	108.88	355	106.65	107.50	-4	14,100	-0.03%	大買/大賣/
2019/10/09	20	95.14	19	99.01	100.50	1	13,740	0.01%
2019/10/08	9	90.49	12	91.05	91.40	-3	13,266	-0.02%
2019/10/07	6	87.95	0	0.00	88.70	6	13,351	0.04%
2019/10/04	1	87.60	0	0.00	87.60	1	13,312	0.01%
2019/10/03	27	88.18	42	88.38	88.30	-15	13,326	-0.11%
2019/10/02	0	0.00	7	85.20	85.80	-7	12,862	-0.05%
2019/10/01	7	84.01	8	84.38	84.70	-1	12,819	-0.01%
2019/09/27	4	83.10	4	83.45	83.90	0	12,934	0.00%
2019/09/26	4	84.15	4	83.55	84.40	0	12,980	0.00%
2019/09/25	7	82.81	10	83.51	83.90	-3	12,975	-0.02%
2019/09/24	19	85.30	10.1	83.95	82.60	8.9	13,061	0.07%
2019/09/23	3	87.27	1	88.10	87.50	2	12,912	0.02%
2019/09/20	5	86.22	1	87.20	87.30	4	13,227	0.03%
2019/09/19	1	86.80	2	86.20	86.60	-1	13,442	-0.01%
2019/09/18	40.1	87.41	38	88.17	86.00	2.1	13,397	0.02%
2019/09/17	10	85.40	6	85.23	85.40	4	12,890	0.03%
2019/09/16	1	83.20	2	83.45	84.00	-1	12,510	-0.01%
2019/09/12	6	82.62	24	82.67	82.00	-18	12,372	-0.15%
2019/09/11	18	81.46	0	0.00	80.50	18	12,101	0.15%
2019/09/10	5	80.82	3	80.50	81.20	2	11,925	0.02%
2019/09/09	7.1	81.65	14	81.94	83.00	-6.9	11,628	-0.06%
2019/09/06	4	77.70	15	79.11	78.00	-11	10,977	-0.10%
2019/09/05	17	77.07	47	77.47	76.20	-30	10,564	-0.28%
2019/09/04	43	73.01	23	74.69	77.10	20	10,169	0.20%
2019/09/03	2.1	70.93	2.1	70.84	70.10	0	9,589	0.00%
2019/08/29	2	66.20	0	0.00	67.50	2	9,601	0.02%
2019/08/28	0	66.00	2	65.75	65.90	-2	9,688	-0.02%
2019/08/27	0.1	66.60	1	67.10	66.00	-1	9,756	-0.01%
2019/08/26	5	65.98	4	66.35	66.00	1	9,649	0.01%
2019/08/23	5	69.46	1	69.00	69.50	4	9,512	0.04%
2019/08/22	1	71.50	0	0.00	71.50	1	9,384	0.01%
2019/08/21	6	70.67	7	71.03	71.40	-1	9,339	-0.01%
2019/08/20	4	71.48	5	72.50	70.50	-1	9,302	-0.01%
2019/08/16	0	0.00	15	70.40	70.10	-15	9,176	-0.16%
2019/08/15	8	71.80	2	73.00	71.20	6	9,143	0.07%
2019/08/14	42	75.50	30	74.93	74.20	12	9,003	0.13%
2019/08/13	10	71.35	5	71.26	71.30	5	8,675	0.06%
2019/08/12	5	72.10	0	0.00	71.10	5	8,647	0.06%
2019/08/08	6	71.93	6	72.00	71.40	0	8,592	0.00%
2019/08/07	2	69.55	26	69.68	69.90	-24	8,444	-0.28%
2019/08/06	7	66.36	9	65.97	69.20	-2	8,398	-0.02%
2019/08/05	17	68.18	11	68.40	66.80	6	8,224	0.07%
2019/08/02	0	0.00	2	71.20	72.70	-2	8,045	-0.02%
2019/08/01	3	71.43	3	72.37	73.50	0	7,985	0.00%
2019/07/31	1	71.70	1	71.00	71.00	0	7,850	0.00%
2019/07/30	1	71.00	1	71.30	71.70	0	7,746	0.00%
2019/07/29	3	74.07	4	73.65	73.80	-1	7,627	-0.01%
2019/07/26	5	73.40	4	73.73	74.30	1	7,588	0.01%
2019/07/25	3	72.30	16	73.89	74.60	-13	7,550	-0.17%
2019/07/24	11	73.31	11	73.70	72.80	0	7,436	0.00%
2019/07/23	15	74.62	6	73.30	72.80	9	7,315	0.12%
2019/07/22	36	73.80	25	74.14	74.00	11	7,166	0.15%
2019/07/19	9	71.20	16	71.39	72.40	-7	6,836	-0.10%
2019/07/18	6	68.25	2	68.00	68.90	4	6,579	0.06%
2019/07/17	12	69.54	1	69.60	69.00	11	6,507	0.17%
2019/07/16	3	68.50	24	70.18	68.50	-21	6,374	-0.33%
2019/07/15	9	70.32	23	69.06	69.80	-14	6,340	-0.22%
2019/07/12	6	72.67	7	72.34	72.00	-1	6,566	-0.02%
2019/07/11	18	72.56	19	72.55	72.50	-1	6,451	-0.02%
2019/07/10	2	67.70	3	68.27	68.40	-1	6,067	-0.02%
2019/07/09	0	0.00	3	67.70	67.50	-3	5,994	-0.05%
2019/07/08	11	66.63	6	66.07	66.40	5	5,837	0.09%
2019/07/05	7	64.86	27	64.45	65.10	-20	5,746	-0.35%
2019/07/03	18	66.84	7	66.19	65.00	11	5,522	0.20%
2019/07/02	17	65.09	25	65.10	66.00	-8	5,438	-0.15%
2019/07/01	15	65.51	32	66.68	65.60	-17	5,352	-0.32%
2019/06/28	14	64.11	45	63.87	64.50	-31	5,160	-0.60%
2019/06/27	90.1	63.64	61	63.90	65.00	29.1	5,060	0.57%
2019/06/26	10	60.36	14	60.56	60.20	-4	4,783	-0.08%
2019/06/25	23	57.00	8	57.18	57.10	15	4,876	0.31%
2019/06/24	0	0.00	1	58.10	57.40	-1	5,093	-0.02%
2019/06/21	20	57.10	7	57.20	56.10	13	5,048	0.26%
2019/06/20	0	0.00	32	55.39	56.60	-32	4,983	-0.64%
2019/06/19	11	54.36	49.1	54.56	55.10	-38.1	5,046	-0.75%
2019/06/18	6	53.43	22	53.00	53.00	-16	4,947	-0.32%
2019/06/17	1	52.70	4	52.73	52.80	-3	4,964	-0.06%
2019/06/14	12	52.56	8	51.99	52.00	4	5,048	0.08%
2019/06/13	15	52.37	14	52.84	53.00	1	5,187	0.02%
2019/06/12	60	52.97	30	52.13	52.10	30	5,480	0.55%
2019/06/11	4	51.40	15	51.37	52.10	-11	5,405	-0.20%
2019/06/10	3	51.20	31	51.67	51.50	-28	5,338	-0.52%
2019/06/06	2	50.30	3	50.10	50.80	-1	5,275	-0.02%
2019/06/05	23	50.60	7	50.40	49.95	16	5,209	0.31%
2019/06/04	13	48.44	6	48.68	48.55	7	5,016	0.14%
2019/06/03	0	0.00	13	47.58	48.15	-13	4,902	-0.27%
2019/05/31	0	0.00	31	43.81	43.80	-31	4,754	-0.65%
2019/05/30	0	0.00	4	42.19	42.50	-4	4,751	-0.08%
2019/05/29	1	41.60	1	41.45	41.65	0	4,759	0.00%
2019/05/28	31	41.89	0	0.00	41.90	31	4,771	0.65%
2019/05/27	0	41.40	0	0.00	41.35	0	4,812	0.00%
2019/05/24	4	41.66	3	41.45	41.50	1	4,878	0.02%
2019/05/23	6	40.58	4	41.00	41.25	2	4,893	0.04%
2019/05/22	44	43.32	8	43.00	41.80	36	4,936	0.73%
2019/05/21	7	40.54	0	0.00	42.20	7	5,003	0.14%
2019/05/20	22	40.73	24	41.47	41.40	-2	5,012	-0.04%
2019/05/17	5	44.17	249	43.72	43.80	-244	5,016	-4.86%	大賣/鉅額交易
2019/05/16	14	46.35	0	0.00	45.25	14	5,312	0.26%
2019/05/15	3	47.62	1	47.55	47.50	2	5,368	0.04%
2019/05/14	32	46.68	3	45.55	46.70	29	5,442	0.53%
2019/05/13	53	48.27	0	0.00	47.80	53	5,543	0.96%
2019/05/10	3	50.73	1	50.10	51.00	2	5,558	0.04%
2019/05/09	303	51.35	138	50.58	50.40	165	5,544	2.98%	大買/大賣/鉅額交易
2019/05/07	14	51.29	2	51.10	51.20	12	5,530	0.22%
2019/05/06	0	0.00	8	50.85	50.70	-8	5,630	-0.14%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	5	51.80	53.00	-5	5,637	-0.09%
2019/04/29	2	50.30	2	50.55	50.00	0	5,725	0.00%
2019/04/26	3	51.07	5	51.00	51.70	-2	5,741	-0.03%
2019/04/25	3	52.50	0	0.00	52.50	3	5,731	0.05%
2019/04/24	2	53.45	0	0.00	52.90	2	5,765	0.03%
2019/04/23	3	53.53	0	0.00	53.50	3	5,780	0.05%
2019/04/22	6	53.88	0	0.00	54.00	6	5,789	0.10%
2019/04/19	1	54.60	0	0.00	54.00	1	5,830	0.02%
2019/04/18	26	54.96	25	54.95	53.70	1	5,847	0.02%
2019/04/17	1	52.80	0	0.00	52.70	1	5,583	0.02%
2019/04/16	6	52.60	0	0.00	52.70	6	5,734	0.10%
2019/04/15	7	52.64	6	52.20	53.00	1	5,824	0.02%
2019/04/12	1	52.30	17	52.60	52.00	-16	5,956	-0.27%
2019/04/11	4	53.68	5	53.34	53.10	-1	6,111	-0.02%
2019/04/10	1	54.00	4	54.20	54.00	-3	6,532	-0.05%
2019/04/09	4	54.58	5	54.30	54.00	-1	7,067	-0.01%
2019/04/08	10	54.80	0	0.00	54.30	10	7,208	0.14%
2019/04/03	7	53.23	0	0.00	53.30	7	7,461	0.09%
2019/04/02	7	55.11	12	55.29	54.30	-5	7,776	-0.06%
2019/04/01	1	55.30	0	0.00	54.00	1	7,759	0.01%
2019/03/29	4.1	54.49	10	55.04	54.00	-5.9	7,666	-0.08%
2019/03/28	33.1	55.18	32	55.57	52.80	1.1	7,511	0.01%
2019/03/27	9	52.06	17	52.74	53.90	-8	7,012	-0.11%
2019/03/26	2	48.90	0	0.00	49.00	2	6,655	0.03%
2019/03/25	0	0.00	2	48.75	48.45	-2	6,643	-0.03%
2019/03/22	6	50.23	20	49.91	49.90	-14	6,623	-0.21%
2019/03/21	7	48.95	2	48.80	48.85	5	6,491	0.08%
2019/03/20	2	48.80	2	49.08	48.80	0	6,638	0.00%
2019/03/19	4	49.15	11	49.18	49.05	-7	6,655	-0.11%
2019/03/18	6	48.84	35	48.77	48.70	-29	6,553	-0.44%
2019/03/15	62	48.49	42	48.76	47.50	20	6,382	0.31%
2019/03/14	0	0.00	2	46.55	46.25	-2	6,063	-0.03%
2019/03/12	2	46.05	0	0.00	46.00	2	6,160	0.03%
2019/03/11	0	0.00	7	45.76	45.85	-7	6,200	-0.11%
2019/03/08	13	44.99	38	45.02	45.20	-25	6,283	-0.40%
2019/03/07	4	45.55	1	45.40	45.40	3	6,448	0.05%
2019/03/06	13.1	46.92	0	0.00	46.80	13.1	6,502	0.20%
2019/03/05	10	47.45	0	0.00	47.50	10	6,528	0.15%
2019/02/27	2	46.80	0	0.00	46.90	2	6,590	0.03%
2019/02/26	2	48.08	2	48.05	47.80	0	6,617	0.00%
2019/02/25	6	48.12	2	48.30	47.80	4	6,610	0.06%
2019/02/22	3	47.72	0	0.00	47.55	3	6,555	0.05%
2019/02/21	7	48.44	0	0.00	48.45	7	6,544	0.11%
2019/02/20	12	48.78	21	48.74	47.95	-9	6,498	-0.14%
2019/02/19	2	48.13	2	48.10	48.00	0	6,403	0.00%
2019/02/18	3	47.93	6	47.28	47.60	-3	6,414	-0.05%
2019/02/15	39	49.57	5	48.72	47.55	34	6,359	0.53%
2019/02/14	0	0.00	6	46.18	46.75	-6	6,030	-0.10%
2019/02/13	3	46.55	16.3	46.42	46.10	-13.3	5,949	-0.22%
2019/02/12	8	46.16	30	45.54	46.20	-22	5,884	-0.37%
2019/02/11	0	0.00	37	44.58	44.55	-37	5,769	-0.64%
2019/01/29	12	43.49	39	43.16	43.15	-27	5,798	-0.47%
2019/01/28	66	44.25	0	0.00	44.10	66	5,802	1.14%
2019/01/25	45	44.21	48	44.52	44.15	-3	5,810	-0.05%
2019/01/24	0	0.00	42	43.60	43.40	-42	5,742	-0.73%
2019/01/23	5	43.05	7	43.24	43.30	-2	5,746	-0.03%
2019/01/22	1	43.00	5	43.05	42.50	-4	5,729	-0.07%
2019/01/21	57	42.88	71	43.31	42.90	-14	5,709	-0.25%
2019/01/18	23	42.89	7	43.06	42.95	16	5,604	0.29%
2019/01/17	66	43.24	8	43.99	43.05	58	5,601	1.04%
2019/01/16	0	0.00	1	44.95	44.40	-1	5,581	-0.02%
2019/01/15	2	45.30	0	0.00	44.95	2	5,569	0.04%
2019/01/14	1	45.70	10	45.20	44.70	-9	5,556	-0.16%
2019/01/11	3	45.40	3	45.58	45.25	0	5,558	0.00%
2019/01/10	14	45.70	1	45.40	45.50	13	5,491	0.24%
2019/01/09	7	45.37	3	45.70	45.10	4	5,407	0.07%
2019/01/08	11	45.99	36	46.02	45.70	-25	5,307	-0.47%
2019/01/07	17	45.27	6	45.76	44.15	11	5,135	0.21%
2019/01/04	9	45.18	3	45.15	45.00	6	5,047	0.12%
2019/01/03	43	46.94	9	46.66	45.85	34	4,916	0.69%
2019/01/02	35	48.35	39	48.60	48.50	-4	4,756	-0.08%
2018/12/28	16.1	45.98	58	46.90	47.90	-41.9	4,319	-0.97%
2018/12/27	1	44.10	7	43.84	43.90	-6	3,808	-0.16%
2018/12/26	10	43.78	28	44.78	42.00	-18	3,655	-0.49%
2018/12/25	42	43.95	21	43.00	44.85	21	3,311	0.63%
2018/12/24	5	41.22	2	40.78	41.75	3	2,931	0.10%
2018/12/21	1	38.90	0	0.00	39.40	1	2,892	0.03%
2018/12/20	10	38.55	0	0.00	38.50	10	2,885	0.35%
2018/12/18	1	40.45	10	40.30	40.25	-9	2,911	-0.31%
2018/12/14	0	0.00	1	42.00	41.85	-1	2,893	-0.03%
2018/12/13	4	43.58	3	43.17	43.00	1	2,877	0.03%
2018/12/12	1	40.80	7	41.87	42.45	-6	2,716	-0.22%
2018/12/11	3	39.75	0	0.00	39.45	3	2,657	0.11%
2018/12/06	4	39.62	0.8	39.50	39.50	3.2	2,882	0.11%
2018/12/05	1.1	42.15	1	42.10	41.55	0.1	2,854	0.00%
2018/12/04	10	42.38	0	0.00	41.80	10	2,842	0.35%
2018/12/03	1	42.20	5	42.04	42.45	-4	2,839	-0.14%
2018/11/30	4	41.40	4	41.54	40.25	0	2,770	0.00%
2018/11/29	14.1	39.94	6	40.04	40.40	8.1	2,639	0.31%
2018/11/28	3	38.47	0	0.00	38.60	3	2,650	0.11%
2018/11/27	2	37.45	41	37.21	37.95	-39	2,627	-1.48%
2018/11/26	48	36.59	16	36.89	36.70	32	2,557	1.25%
2018/11/23	6	37.64	1	36.60	36.15	5	2,564	0.19%
2018/11/22	0	0.00	26	37.34	36.50	-26	2,519	-1.03%
2018/11/21	0.1	37.00	5	36.43	36.45	-5	2,504	-0.20%
2018/11/20	31	36.13	0	0.00	36.05	31	2,495	1.24%
2018/11/19	3	36.50	40	36.54	36.55	-37	2,480	-1.49%
2018/11/16	15	36.29	13	36.41	36.10	2	2,479	0.08%
2018/11/15	43	37.44	0	0.00	36.20	43	2,482	1.73%
2018/11/14	1	39.25	0	0.00	38.00	1	2,415	0.04%
2018/11/12	1	38.85	0	0.00	39.20	1	2,402	0.04%
2018/11/09	2	39.37	0	0.00	39.35	2	2,445	0.08%
2018/11/07	0	0.00	2	41.55	41.35	-2	2,494	-0.08%
2018/11/06	2	42.13	1	41.50	41.00	1	2,523	0.04%
2018/11/02	0	0.00	5	40.33	40.30	-5	2,474	-0.20%
2018/11/01	7.1	39.70	5	39.55	39.80	2.1	2,459	0.08%
2018/10/31	3	38.40	3	38.40	38.40	0	2,464	0.00%
2018/10/30	0	0.00	17	36.60	36.80	-17	2,458	-0.69%
2018/10/29	14	35.74	5	35.70	36.20	9	2,473	0.36%
2018/10/26	4	36.44	0	0.00	35.90	4	2,504	0.16%
2018/10/25	0	36.50	0	0.00	36.50	0	2,539	0.00%
2018/10/24	5	39.10	0	0.00	39.40	5	2,583	0.19%
2018/10/23	2	40.35	6	40.38	40.25	-4	2,666	-0.15%
2018/10/22	0	0.00	1	42.45	42.35	-1	2,671	-0.04%
2018/10/19	1	41.20	0	0.00	42.45	1	2,701	0.04%
2018/10/18	0	0.00	5	40.80	40.45	-5	2,745	-0.18%
2018/10/17	0	0.00	3	40.70	40.45	-3	2,849	-0.11%
2018/10/16	0.1	40.00	0	0.00	39.95	0.1	2,978	0.00%
2018/10/15	1	38.85	0	0.00	40.00	1	3,010	0.03%
2018/10/12	15	37.26	15	38.67	39.30	0	3,074	0.00%
2018/10/11	1	37.50	1	37.65	37.50	0	3,112	0.00%
2018/10/09	5	42.15	0	0.00	41.65	5	3,142	0.16%
2018/10/05	7.1	44.99	3	45.03	43.55	4.1	3,258	0.12%
2018/10/03	1	48.00	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	1	49.10	49.40	-1	3,436	-0.03%
2018/09/26	11	50.06	1	50.10	49.40	10	3,633	0.28%
2018/09/21	0	0.00	1	47.50	48.20	-1	3,890	-0.03%
2018/09/20	7	47.51	1	46.60	46.70	6	4,035	0.15%
2018/09/18	2	48.15	4	48.05	48.55	-2	4,365	-0.05%
2018/09/17	2	48.65	0	0.00	49.00	2	4,447	0.04%
2018/09/14	2	47.45	0	48.80	48.70	2	4,592	0.04%
2018/09/13	0	46.90	6	45.59	46.70	-6	4,756	-0.13%
2018/09/12	11	46.15	2	45.55	45.70	9	4,871	0.18%
2018/09/11	0	0.00	1	50.20	50.50	-1	4,994	-0.02%
2018/09/10	2	51.50	1	53.60	49.55	1	5,604	0.02%
2018/09/07	6	54.10	0	0.00	54.50	6	6,257	0.10%
2018/09/06	0	0.00	1	56.50	56.30	-1	6,334	-0.02%
2018/09/05	4	57.70	0	0.00	57.00	4	6,570	0.06%
2018/09/04	7	59.00	17	59.01	57.90	-10	6,611	-0.15%
2018/09/03	5	55.60	0	0.00	55.80	5	6,561	0.08%
2018/08/29	0.1	57.90	3	57.73	58.00	-3	6,964	-0.04%
2018/08/28	7	57.87	0	0.00	57.60	7	7,024	0.10%
2018/08/27	0	0.00	0	57.60	57.60	0	7,060	0.00%
2018/08/23	1	56.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	58.50	1	58.90	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	56.90	57.40	-1	7,158	-0.01%
2018/08/20	1	56.60	0	0.00	55.60	1	7,213	0.01%
2018/08/17	1	57.60	0	0.00	55.90	1	7,281	0.01%
2018/08/16	1	56.10	0	0.00	56.80	1	7,284	0.01%
2018/08/15	0	0.00	2	57.40	57.40	-2	7,251	-0.03%
2018/08/14	0	0.00	2.2	58.25	59.00	-2.2	7,260	-0.03%
2018/08/13	21.2	55.63	24	56.63	55.10	-2.8	7,271	-0.04%
2018/08/10	0	0.00	4	59.10	58.70	-4	7,230	-0.06%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	2	60.40	1	60.40	60.40	1	7,342	0.01%
2018/08/07	1	60.60	2	60.75	61.00	-1	7,403	-0.01%
2018/08/06	1	60.50	0	0.00	60.60	1	7,457	0.01%
2018/08/03	1	60.80	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	59.70	0	0.00	60.20	2	7,587	0.03%
2018/08/01	106	60.57	16	60.37	60.60	90	7,627	1.18%	大買/
2018/07/31	45	58.67	68	58.85	58.50	-23	7,749	-0.30%
2018/07/30	51.1	57.85	87	59.03	57.10	-36	7,696	-0.47%
2018/07/27	1	62.60	19	62.30	62.20	-18	7,659	-0.24%
2018/07/26	5	62.28	7	62.64	62.00	-2	7,659	-0.03%
2018/07/25	2	62.15	2	62.55	61.40	0	7,631	0.00%
2018/07/24	6	61.05	2	61.20	61.60	4	7,564	0.05%
2018/07/23	33	61.27	1	61.50	61.00	32	7,538	0.42%
2018/07/20	1	67.70	3	68.00	67.70	-2	7,467	-0.03%
2018/07/19	1	68.00	2	68.50	68.50	-1	7,479	-0.01%
2018/07/18	1	69.20	2	69.25	69.20	-1	7,561	-0.01%
2018/07/17	5	71.74	4	72.10	71.10	1	7,634	0.01%
2018/07/16	0	0.00	2	73.95	73.00	-2	7,668	-0.03%
2018/07/13	8	74.75	5	75.00	74.10	3	7,717	0.04%
2018/07/12	3	74.13	11	72.42	74.30	-8	7,777	-0.10%
2018/07/11	1	70.00	0	71.40	71.50	1	7,951	0.01%
2018/07/10	1	71.10	0	0.00	71.20	1	8,152	0.01%
2018/07/09	1	68.80	1	69.20	68.80	0	8,229	0.00%
2018/07/06	1	69.80	2	69.50	70.00	-1	8,437	-0.01%
2018/07/05	15	70.59	2	70.30	69.30	13	8,417	0.15%
2018/07/04	5	69.72	5	70.30	69.50	0	8,517	0.00%
2018/07/03	4	70.05	5	71.72	69.30	-1	8,542	-0.01%
2018/07/02	3	75.87	4	76.68	74.00	-1	8,382	-0.01%
2018/06/29	4	76.38	8	76.98	76.80	-4	8,241	-0.05%
2018/06/28	4	76.28	3	76.33	75.00	1	8,087	0.01%
2018/06/27	22	77.08	23	77.07	75.20	-1	7,997	-0.01%
2018/06/26	5	72.70	5	73.30	73.30	0	7,753	0.00%
2018/06/25	14	76.41	18	75.83	74.00	-4	7,689	-0.05%
2018/06/22	11	76.33	17	75.94	74.60	-6	7,564	-0.08%
2018/06/21	3	74.50	7	74.53	74.50	-4	7,364	-0.05%
2018/06/20	14	73.49	11	73.45	70.10	3	7,220	0.04%
2018/06/19	79	78.99	47	79.17	75.80	32	6,988	0.46%
2018/06/15	30	77.11	51	77.39	78.70	-21	6,386	-0.33%
2018/06/14	7	72.27	1.1	72.64	71.60	5.9	5,697	0.10%
2018/06/13	14	72.42	22	71.46	72.80	-8	5,649	-0.14%
2018/06/12	1	68.80	0	0.00	68.80	1	5,449	0.02%
2018/06/11	1	69.50	1	68.60	67.80	0	5,399	0.00%
2018/06/08	6	69.68	1	69.00	69.10	5	5,381	0.09%
2018/06/07	27	71.85	25	72.08	70.40	2	5,354	0.04%
2018/06/06	34	69.08	39	69.14	68.80	-5	5,211	-0.10%
2018/06/05	18	67.03	18	67.77	66.70	0	5,110	0.00%
2018/06/04	1	68.00	1	67.40	67.40	0	5,120	0.00%
2018/06/01	5	67.28	8	67.36	67.30	-3	5,098	-0.06%
2018/05/31	12	65.77	12	66.05	66.00	0	5,079	0.00%
2018/05/30	0	65.50	1	65.20	65.50	-1	5,094	-0.02%
2018/05/29	2	67.05	2	67.05	66.30	0	5,095	0.00%
2018/05/28	4	67.15	6	67.52	67.70	-2	5,067	-0.04%
2018/05/25	15	66.25	46	65.80	66.30	-31	5,030	-0.62%
2018/05/24	7	64.53	7	64.97	64.40	0	4,960	0.00%
2018/05/23	8	63.86	0	0.00	63.60	8	4,964	0.16%
2018/05/22	43	64.99	18	65.58	64.20	25	5,011	0.50%
2018/05/21	46	64.75	41	64.80	64.80	5	5,012	0.10%
2018/05/17	2	64.10	1	64.00	63.60	1	5,028	0.02%
2018/05/16	2	63.50	1	64.60	63.40	1	5,027	0.02%
2018/05/15	6	67.35	12	65.97	65.70	-6	5,024	-0.12%
2018/05/14	11	67.88	4	67.78	68.00	7	5,097	0.14%
2018/05/11	7	69.29	5	68.86	67.50	2	5,060	0.04%
2018/05/10	3	68.67	47	68.54	68.60	-44	5,084	-0.87%
2018/05/09	47	68.16	5	68.62	67.20	42	5,131	0.82%
2018/05/08	7	66.41	12	66.73	67.10	-5	5,160	-0.10%
2018/05/04	25	64.70	7	65.07	64.00	18	5,382	0.33%
2018/05/02	21	63.30	5	63.10	63.30	16	5,381	0.30%
2018/04/30	1	61.80	5	61.50	62.20	-4	5,457	-0.07%
2018/04/27	8	61.33	7	62.06	61.00	1	5,518	0.02%
2018/04/26	3	62.29	26	62.11	59.70	-23	5,516	-0.42%
2018/04/25	15	61.31	1	63.00	62.50	14	5,500	0.25%
2018/04/24	8	61.70	30	61.30	61.90	-22	5,534	-0.40%
2018/04/23	3	68.73	5	65.10	65.10	-2	5,446	-0.04%
2018/04/20	11	70.32	46	69.92	68.80	-35	5,457	-0.64%
2018/04/19	3	73.10	5	72.64	72.00	-2	5,521	-0.04%
2018/04/18	17	71.45	9	71.73	72.60	8	5,457	0.15%
2018/04/17	38	72.38	27	72.11	71.00	11	5,323	0.21%
2018/04/16	14	73.11	11	72.71	73.90	3	5,120	0.06%
2018/04/13	22	69.35	28	69.49	69.50	-6	5,003	-0.12%
2018/04/12	59	68.78	27	68.30	68.10	32	4,916	0.65%
2018/04/10	6.1	65.91	0	0.00	65.20	6.1	4,870	0.12%
2018/04/09	1	65.50	26	64.52	65.60	-25	4,948	-0.51%
2018/04/03	15	59.11	20	59.48	59.70	-5	4,918	-0.10%
2018/04/02	1	61.30	0	0.00	60.70	1	4,969	0.02%
2018/03/29	0	0.00	1	62.60	61.90	-1	5,457	-0.02%
2018/03/28	0	0.00	2	62.70	62.80	-2	5,551	-0.04%
2018/03/27	4	62.35	0	0.00	62.40	4	5,731	0.07%
2018/03/26	24	62.95	10	62.92	62.60	14	5,896	0.24%
2018/03/23	32	62.41	31	63.00	63.20	1	6,013	0.02%
2018/03/22	2	66.25	2	64.80	64.20	0	6,360	0.00%
2018/03/21	7	65.31	30	65.33	65.80	-23	6,585	-0.35%
2018/03/20	0	0.00	3	63.97	64.90	-3	6,685	-0.04%
2018/03/19	23	64.94	0	0.00	63.60	23	6,963	0.33%
2018/03/16	4	66.35	2	66.70	65.60	2	7,111	0.03%
2018/03/15	3	67.97	0	0.00	67.30	3	7,364	0.04%
2018/03/14	2	68.40	0	0.00	67.30	2	7,818	0.03%
2018/03/13	1	67.80	17	68.02	67.60	-16	8,097	-0.20%
2018/03/12	12	65.68	21	66.73	66.80	-9	8,360	-0.11%
2018/03/09	2	64.40	2	63.90	64.50	0	8,627	0.00%
2018/03/08	5	63.24	6	63.90	64.20	-1	9,055	-0.01%
2018/03/07	4	63.25	5	63.24	62.00	-1	9,434	-0.01%
2018/03/05	1	63.80	1	63.80	63.50	0	10,312	0.00%
2018/03/02	7	66.40	3	66.10	66.00	4	10,928	0.04%
2018/03/01	3	67.00	3	67.93	67.30	0	11,114	0.00%
2018/02/27	29	68.39	28	68.93	67.90	1	11,471	0.01%
2018/02/26	23	68.64	1	68.70	67.80	22	12,192	0.18%
2018/02/23	21	68.72	45	68.47	68.20	-24	12,693	-0.19%
2018/02/22	0	0.00	28	68.45	68.00	-28	12,907	-0.22%
2018/02/21	6	65.32	27	66.49	67.80	-21	12,973	-0.16%
2018/02/12	22	64.29	1	63.60	63.20	21	13,107	0.16%
2018/02/09	29	59.99	25	60.99	63.10	4	13,187	0.03%
2018/02/08	0	0.00	10	64.90	64.00	-10	13,132	-0.08%
2018/02/07	2	68.30	24	68.18	66.70	-22	13,079	-0.17%
2018/02/06	23	65.86	0	0.00	65.30	23	13,028	0.18%
2018/02/05	4	72.50	4	70.58	72.50	0	12,926	0.00%
2018/02/02	67	74.29	10	74.52	73.10	57	12,932	0.44%
2018/02/01	9	73.84	10	74.14	73.90	-1	12,910	-0.01%
2018/01/31	9	72.59	1	72.50	72.50	8	12,812	0.06%
2018/01/30	14	73.34	41	73.90	71.60	-27	12,766	-0.21%
2018/01/29	1	70.20	0	0.00	69.80	1	12,415	0.01%
2018/01/26	5	69.20	12	69.48	69.60	-7	12,561	-0.06%
2018/01/25	1	68.40	1	68.60	69.70	0	12,866	0.00%
2018/01/24	4	68.92	2	68.70	68.70	2	12,819	0.02%
2018/01/23	2	71.75	6	71.02	70.20	-4	12,762	-0.03%
2018/01/22	7	72.41	7	71.90	71.50	0	12,869	0.00%
2018/01/19	3	70.67	0	0.00	70.80	3	12,893	0.02%
2018/01/18	27.1	72.73	3	71.90	70.10	24.1	13,001	0.18%
2018/01/17	2	72.00	1	71.90	72.30	1	13,148	0.01%
2018/01/16	8	73.00	11	72.90	71.30	-3	13,100	-0.02%
2018/01/15	3	72.47	2	71.65	71.70	1	12,963	0.01%
2018/01/12	4	68.28	0	0.00	68.50	4	12,811	0.03%
2018/01/11	1	68.90	1	68.30	67.90	0	12,812	0.00%
2018/01/10	2	68.70	2	68.05	67.40	0	12,790	0.00%
2018/01/09	2	68.75	5	68.74	68.80	-3	12,750	-0.02%
2018/01/08	4	73.65	4	73.68	71.90	0	12,615	0.00%
2018/01/05	6	74.37	9	74.12	73.60	-3	12,565	-0.02%
2018/01/04	8	73.65	9	73.41	73.20	-1	12,503	-0.01%
2018/01/03	17	73.36	21	72.86	74.50	-4	12,357	-0.03%