宏捷科 (8086)-合庫-台南券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1334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－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/19	1	128.01	2	132.50	130.50	-1	6,244	-0.02%
2024/04/18	0	0.00	2	135.75	136.00	-2	6,235	-0.03%
2024/04/17	2	136.50	0.2	135.00	137.00	1.8	6,273	0.03%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/15	0	137.00	0	0.00	137.00	0	6,267	0.00%
2024/04/12	1	139.50	1	139.50	139.50	0	6,300	0.00%
2024/04/11	0	142.50	0	0.00	142.00	0	6,385	0.00%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	1	145.01	0	0.00	145.50	1	6,700	0.02%
2024/04/08	4.1	147.11	0	0.00	146.00	4.1	6,701	0.06%
2024/04/03	4	151.63	3	153.50	153.00	1	6,653	0.02%
2024/04/02	1	146.50	4	149.00	150.00	-3	6,505	-0.05%
2024/04/01	0	148.00	2	147.00	146.00	-2	6,500	-0.03%
2024/03/29	1	144.00	1	144.50	144.00	0	6,539	0.00%
2024/03/28	5.1	146.57	0	0.00	143.00	5.1	6,631	0.08%
2024/03/27	1	146.50	0	0.00	147.50	1	6,657	0.02%
2024/03/26	7.1	149.92	0	0.00	148.00	7.1	6,672	0.11%
2024/03/25	0	0.00	2	155.75	154.00	-2	6,721	-0.03%
2024/03/22	1	148.50	1	146.50	152.00	0	6,761	0.00%
2024/03/21	2	146.00	0	0.00	146.50	2	6,791	0.03%
2024/03/20	4	154.75	1	152.00	148.00	3	6,725	0.04%
2024/03/19	1	160.50	0.3	158.50	158.00	0.7	6,646	0.01%
2024/03/15	1	151.00	2	154.50	153.50	-1	6,533	-0.02%
2024/03/14	1	151.50	0	0.00	148.00	1	6,492	0.02%
2024/03/12	2	159.25	2	157.75	157.50	0	6,554	0.00%
2024/03/11	0	0.00	1	153.00	154.50	-1	6,616	-0.02%
2024/03/08	1.1	151.00	0	0.00	148.00	1.1	6,843	0.02%
2024/03/07	6.1	159.89	2	162.25	155.50	4.1	6,863	0.06%
2024/03/06	1.2	151.58	2	154.50	156.50	-0.8	6,810	-0.01%
2024/03/05	5	156.80	3	160.50	153.00	2	7,132	0.03%
2024/03/04	0.1	150.00	0	0.00	149.50	0.1	6,935	0.00%
2024/03/01	4.1	146.29	4	148.38	149.00	0.1	7,028	0.00%
2024/02/29	0	0.00	2	139.00	141.50	-2	7,376	-0.03%
2024/02/27	3.1	137.35	1	138.00	137.50	2.1	7,583	0.03%
2024/02/26	0	0.00	1	142.00	141.50	-1	7,726	-0.01%
2024/02/23	2	142.00	2	143.25	142.00	0	7,717	0.00%
2024/02/22	7.2	146.61	7	148.21	145.50	0.2	7,700	0.00%
2024/02/21	3	146.83	9	150.83	147.50	-6	7,663	-0.08%
2024/02/20	13	145.23	14	145.71	143.50	-1	7,390	-0.01%
2024/02/19	0	0.00	10.2	144.48	146.00	-10.2	7,152	-0.14%
2024/02/16	0	0.00	1	130.00	133.00	-1	6,911	-0.01%
2024/02/15	0	0.00	1	131.00	131.00	-1	6,907	-0.01%
2024/02/05	3.2	128.34	2	129.75	127.50	1.2	6,912	0.02%
2024/02/02	4	126.00	2	127.75	123.00	2	7,017	0.03%
2024/02/01	1	124.00	1	124.50	124.50	0	7,181	0.00%
2024/01/31	0	0.00	2	123.50	124.00	-2	7,284	-0.03%
2024/01/26	0	0.00	2	117.00	117.00	-2	7,741	-0.03%
2024/01/25	2	117.50	1	116.00	115.50	1	7,829	0.01%
2024/01/22	0	0.00	2	118.00	118.50	-2	8,375	-0.02%
2024/01/19	1	114.50	10	113.00	115.00	-9	8,337	-0.11%
2024/01/18	1	112.50	0	0.00	113.00	1	8,290	0.01%
2024/01/15	0	0.00	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	11	114.86	0	0.00	113.50	11	8,208	0.13%
2024/01/10	1	116.00	5	115.50	115.50	-4	8,148	-0.05%
2024/01/05	2	118.50	1	117.00	117.00	1	8,054	0.01%
2024/01/04	6	120.33	6	123.92	118.50	0	7,944	0.00%
2024/01/03	8	121.31	6	120.42	120.00	2	7,701	0.03%
2023/12/29	0	0.00	2	131.50	131.00	-2	7,661	-0.03%
2023/12/28	3	129.50	1	130.50	128.00	2	7,880	0.03%
2023/12/27	0	0.00	2	130.50	132.00	-2	7,841	-0.03%
2023/12/26	5	129.50	0	0.00	130.00	5	7,810	0.06%
2023/12/25	0	0.00	3	129.67	129.50	-3	7,736	-0.04%
2023/12/22	0	0.00	1	124.00	123.50	-1	7,629	-0.01%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	4	121.63	0	0.00	122.00	4	7,532	0.05%
2023/12/18	2	132.25	0.6	131.50	129.50	1.4	7,350	0.02%
2023/12/13	1	138.50	3	137.83	136.00	-2	7,405	-0.03%
2023/12/12	1.6	141.13	0	0.00	138.00	1.6	7,399	0.02%
2023/12/11	1	141.50	1	141.50	140.50	0	7,360	0.00%
2023/12/08	4	139.75	5	140.90	139.00	-1	7,394	-0.01%
2023/12/07	2	141.00	1	138.50	137.50	1	7,512	0.01%
2023/12/06	10	137.50	13	140.58	142.00	-3	7,637	-0.04%
2023/12/05	10	136.55	7	140.86	139.00	3	7,538	0.04%
2023/12/04	3	137.00	2	141.75	139.50	1	7,401	0.01%
2023/12/01	6	137.83	5	137.00	137.50	1	7,428	0.01%
2023/11/30	14	139.25	14	141.04	139.00	0	7,508	0.00%
2023/11/29	0	0.00	2	128.50	130.50	-2	7,336	-0.03%
2023/11/28	12	125.17	11	126.50	127.50	1	7,309	0.01%
2023/11/27	10	139.94	3	144.17	125.50	7	7,161	0.10%
2023/11/24	1	131.50	4.5	135.67	139.00	-3.5	6,737	-0.05%
2023/11/22	2.1	122.48	3	122.50	122.50	-0.9	6,286	-0.01%
2023/11/21	1.1	124.32	0	0.00	124.00	1.1	6,247	0.02%
2023/11/20	1	122.50	1.5	123.00	123.00	-0.5	6,208	-0.01%
2023/11/17	0	0.00	3	127.50	127.00	-3	6,142	-0.05%
2023/11/16	0	0.00	3	130.00	129.50	-3	6,124	-0.05%
2023/11/15	1	129.50	1	130.00	129.00	0	6,074	0.00%
2023/11/14	1	132.00	1	129.49	131.00	0	6,020	0.00%
2023/11/13	0	0.00	1.1	131.46	131.00	-1.1	5,958	-0.02%
2023/11/10	3	130.67	10	131.55	132.00	-7	5,855	-0.12%
2023/11/09	4	127.75	8.1	126.02	129.50	-4.1	5,621	-0.07%
2023/11/08	2	120.50	2	122.50	123.00	0	5,388	0.00%
2023/11/07	4	120.25	7	121.72	120.00	-3	5,235	-0.06%
2023/11/06	1	118.00	2	116.75	116.50	-1	4,945	-0.02%
2023/11/03	7	112.79	5	112.62	112.00	2	4,829	0.04%
2023/11/02	17	110.59	1	112.50	112.00	16	4,675	0.34%
2023/11/01	1	114.50	20	112.48	112.50	-19	4,719	-0.40%
2023/10/31	0	0.00	3	111.83	112.50	-3	4,614	-0.07%
2023/10/30	1	103.50	0	0.00	102.50	1	4,409	0.02%
2023/10/25	2	100.00	1	100.00	99.80	1	4,325	0.02%
2023/10/20	1	98.60	0	0.00	99.00	1	4,363	0.02%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/13	1	108.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	1	107.00	2	107.25	107.50	-1	4,638	-0.02%
2023/10/11	1	106.00	0	0.00	104.50	1	4,650	0.02%
2023/10/06	3	107.67	4	107.75	107.50	-1	4,674	-0.02%
2023/10/05	1	107.00	1	107.50	107.50	0	4,711	0.00%
2023/10/04	4	112.50	5	112.30	109.00	-1	4,741	-0.02%
2023/10/03	1	110.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	111.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	0	0.00	1	108.00	107.50	-1	4,924	-0.02%
2023/09/25	0	0.00	1	111.00	111.00	-1	5,119	-0.02%
2023/09/22	1	111.00	4	109.25	111.50	-3	5,146	-0.06%
2023/09/21	2	109.75	1	110.50	110.50	1	5,139	0.02%
2023/09/19	1	118.00	0	0.00	113.50	1	5,073	0.02%
2023/09/14	0	0.00	2	118.25	118.00	-2	4,887	-0.04%
2023/09/13	2	119.00	3	117.33	118.00	-1	4,824	-0.02%
2023/09/12	1	118.00	0.1	121.00	120.50	0.9	4,754	0.02%
2023/09/11	5	121.70	5	119.30	117.50	0	4,616	0.00%
2023/09/08	1	115.50	0.1	115.00	116.50	0.9	4,370	0.02%
2023/09/07	8	116.25	6	116.34	115.00	2	4,311	0.05%
2023/09/06	1	114.50	3	114.50	114.00	-2	4,118	-0.05%
2023/09/05	7	111.93	7	112.21	112.00	0	3,955	0.00%
2023/09/04	6	102.00	11.1	107.31	110.00	-5.1	3,740	-0.14%
2023/09/01	4	99.85	5.1	100.21	100.00	-1.1	3,578	-0.03%
2023/08/31	3	97.47	9	97.42	97.00	-6	3,519	-0.17%
2023/08/30	1	97.10	7.1	96.93	97.70	-6.1	3,555	-0.17%
2023/08/29	3	91.57	2	91.00	91.70	1	3,535	0.03%
2023/08/28	3	93.07	3	91.70	90.60	0	3,558	0.00%
2023/08/25	2	94.70	0	0.00	93.20	2	3,585	0.06%
2023/08/24	1	94.10	2	96.00	94.40	-1	3,576	-0.03%
2023/08/23	5	92.20	6	93.58	94.60	-1	3,561	-0.03%
2023/08/22	1	90.20	3	89.77	90.40	-2	3,524	-0.06%
2023/08/21	12	87.53	9	87.77	87.50	3	3,506	0.09%
2023/08/18	2	87.95	1	89.00	87.50	1	3,505	0.03%
2023/08/17	1	87.10	0	0.00	89.90	1	3,515	0.03%
2023/08/16	2	88.35	2	89.10	88.90	0	3,512	0.00%
2023/08/15	2	89.55	2	89.30	88.00	0	3,502	0.00%
2023/08/14	1.1	90.56	0	0.00	89.50	1.1	3,488	0.03%
2023/08/11	1	91.90	0	0.00	91.80	1	3,487	0.03%
2023/08/09	0.1	96.50	1	97.30	94.90	-1	3,499	-0.03%
2023/08/07	3	99.57	2	100.90	100.00	1	3,397	0.03%
2023/08/04	0	0.00	2.1	99.30	99.50	-2.1	3,254	-0.06%
2023/07/28	1	93.00	0	0.00	91.60	1	3,081	0.03%
2023/07/26	1	93.40	1	91.90	90.00	0	3,101	0.00%
2023/07/25	3	96.67	2.2	95.56	95.50	0.9	3,086	0.03%
2023/07/24	2	97.80	2	97.90	95.90	0	3,095	0.00%
2023/07/21	3	97.70	0	0.00	97.50	3	3,030	0.10%
2023/07/20	2	98.65	1	99.70	100.00	1	3,024	0.03%
2023/07/19	1	97.00	0	0.00	96.20	1	2,932	0.03%
2023/07/18	0.2	97.10	1	97.20	96.50	-0.9	2,905	-0.03%
2023/07/17	0	0.00	2	96.70	96.60	-2	2,913	-0.07%
2023/07/14	1	97.90	1	97.50	97.60	0	2,935	0.00%
2023/07/13	2	97.90	2	99.30	97.60	0	2,963	0.00%
2023/07/12	2	101.00	1	100.00	99.20	1	2,963	0.03%
2023/07/11	0	0.00	8	102.00	103.00	-8	2,923	-0.27%
2023/07/10	8	98.03	6	98.87	99.90	2	2,853	0.07%
2023/07/07	4	98.38	1	97.60	96.40	3	2,797	0.11%
2023/07/06	2	95.40	5.1	101.00	101.00	-3.1	2,753	-0.11%
2023/07/05	11	97.48	11.1	95.85	93.90	-0.1	2,569	0.00%
2023/07/04	2	92.40	0	0.00	92.20	2	2,486	0.08%
2023/07/03	4	88.85	4	89.70	91.30	0	2,511	0.00%
2023/06/30	1	91.70	1	90.20	90.30	0	2,543	0.00%
2023/06/29	3	87.33	3	88.50	88.50	0	2,648	0.00%
2023/06/28	1	86.60	15	87.91	88.00	-14	2,944	-0.48%
2023/06/27	12	87.04	16	87.88	86.00	-4	3,058	-0.13%
2023/06/26	12	86.74	5	87.72	86.30	7	3,127	0.22%
2023/06/21	13	87.22	2	87.20	87.10	11	3,190	0.34%
2023/06/20	5	88.70	5	88.60	88.50	0	3,180	0.00%
2023/06/19	11	89.19	11	89.58	89.30	0	3,181	0.00%
2023/06/16	12	90.58	29	90.88	90.50	-17	3,177	-0.54%
2023/06/15	9	90.81	22	92.21	92.00	-13	3,176	-0.41%
2023/06/14	31	89.55	2	88.50	88.60	29	3,176	0.91%
2023/06/13	1	90.00	4	90.70	90.70	-3	3,171	-0.09%
2023/06/12	7	89.91	7	90.23	89.80	0	3,162	0.00%
2023/06/09	5	90.44	11	91.26	90.30	-6	3,153	-0.19%
2023/06/08	12.1	91.61	6	91.58	90.10	6.1	3,136	0.19%
2023/06/07	15	93.13	20.1	93.75	93.20	-5.1	3,092	-0.16%
2023/06/06	16.1	88.90	9	88.80	89.60	7.1	2,970	0.24%
2023/06/05	4.1	89.70	6	90.50	90.00	-1.9	2,919	-0.07%
2023/06/02	20	87.28	18	88.22	88.10	2	2,829	0.07%
2023/06/01	0	0.00	6	85.02	84.10	-6	2,751	-0.22%
2023/05/31	5	83.20	5	82.26	82.90	0	2,754	0.00%
2023/05/30	2	80.20	0	0.00	81.00	2	2,709	0.07%
2023/05/29	0	0.00	4	82.90	81.70	-4	2,708	-0.15%
2023/05/26	4	80.50	2	81.50	81.30	2	2,705	0.07%
2023/05/25	2	80.25	0	0.00	80.00	2	2,704	0.07%
2023/05/23	0	0.00	1	82.20	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1	80.00	80.20	-1	2,834	-0.04%
2023/05/16	0	0.00	1	79.00	77.20	-1	2,814	-0.04%
2023/05/15	3	76.60	3	75.83	76.80	0	2,805	0.00%
2023/05/11	1	78.60	1	78.90	78.70	0	2,804	0.00%
2023/05/10	8	78.64	9	79.07	80.40	-1	2,821	-0.04%
2023/05/09	3	78.61	4	78.88	78.80	-1	2,816	-0.03%
2023/05/08	2	81.35	0	0.00	81.00	2	2,812	0.07%
2023/05/05	6	80.60	2	80.85	80.10	4	2,834	0.14%
2023/05/03	3	82.47	2	82.20	82.10	1	2,846	0.04%
2023/05/02	7	85.13	8	85.06	84.30	-1	2,862	-0.03%
2023/04/28	1	81.10	2	83.50	82.80	-1	2,943	-0.03%
2023/04/27	2	80.60	3	81.40	79.60	-1	2,979	-0.03%
2023/04/26	2	82.25	0	0.00	82.00	2	2,971	0.07%
2023/04/25	8	84.75	7	85.26	83.00	1	2,969	0.03%
2023/04/24	7	88.90	0	0.00	88.30	7	2,943	0.24%
2023/04/21	6	90.10	6	90.10	89.00	0	2,953	0.00%
2023/04/20	4	91.78	6	91.70	90.60	-2	2,945	-0.07%
2023/04/19	0	0.00	5	95.00	94.10	-5	3,037	-0.16%
2023/04/17	2	93.50	4.1	93.33	93.90	-2.1	3,010	-0.07%
2023/04/14	2	91.00	2	90.60	90.40	0	2,968	0.00%
2023/04/13	2	90.85	2	90.75	90.40	0	2,945	0.00%
2023/04/12	3	92.73	3	92.83	93.40	0	2,911	0.00%
2023/04/11	2	94.10	4	93.50	93.70	-2	2,871	-0.07%
2023/04/10	3	91.40	7	91.16	91.00	-4	2,772	-0.14%
2023/04/07	7	90.77	7	90.61	90.60	0	2,734	0.00%
2023/04/06	2	88.60	2	88.90	89.00	0	2,638	0.00%
2023/03/31	20	85.82	0	0.00	87.20	20	2,585	0.77%
2023/03/30	144	87.47	161	86.98	87.80	-17	2,526	-0.67%	大買/大賣/
2023/03/29	12	86.28	16	87.58	85.10	-4	2,387	-0.17%
2023/03/28	1	82.00	4	82.60	82.30	-3	2,095	-0.14%
2023/03/27	1	79.90	4	82.60	82.80	-3	1,974	-0.15%
2023/03/24	1	81.10	1	80.90	80.90	0	1,894	0.00%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/17	1	74.90	2	76.40	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	3	73.07	72.10	-3	1,803	-0.17%
2023/03/07	2	78.65	1	78.70	78.50	1	1,953	0.05%
2023/03/06	0	79.00	2	79.40	79.30	-2	1,982	-0.10%
2023/03/03	1	75.10	1	76.80	77.50	0	2,067	0.00%
2023/03/01	1	76.60	0	0.00	77.10	1	2,428	0.04%
2023/02/24	5	77.54	4	76.70	76.70	1	2,435	0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.50	1	78.10	77.50	0	2,422	0.00%
2023/02/21	6	80.63	3	80.97	79.20	3	2,423	0.12%
2023/02/20	0	0.00	19	78.33	81.00	-19	2,353	-0.81%
2023/02/17	6	76.82	7	77.70	76.90	-1	2,309	-0.04%
2023/02/16	4	76.70	13	77.35	77.10	-9	2,312	-0.39%
2023/02/15	2	76.40	7	77.00	76.10	-5	2,374	-0.21%
2023/02/14	10	76.56	5	77.08	76.20	5	2,405	0.21%
2023/02/13	0	0.00	2	77.05	76.30	-2	2,419	-0.08%
2023/02/10	4	76.50	3	76.33	76.30	1	2,431	0.04%
2023/02/09	1	77.60	1	77.20	77.30	0	2,420	0.00%
2023/02/08	14	78.03	11	78.89	78.80	3	2,417	0.12%
2023/02/07	3	76.67	6	77.30	77.30	-3	2,404	-0.12%
2023/02/06	12	75.68	18	76.84	76.70	-6	2,413	-0.25%
2023/02/03	11	76.48	0	0.00	75.60	11	2,440	0.45%
2023/02/02	10	78.45	2	78.15	78.40	8	2,458	0.33%
2023/02/01	22	78.67	4	78.28	77.90	18	2,486	0.72%
2023/01/31	4	78.15	9	79.00	79.50	-5	2,460	-0.20%
2023/01/30	98	79.90	106	79.40	79.90	-8	2,435	-0.33%	大賣/
2023/01/17	7	72.21	26	73.71	74.20	-19	2,326	-0.82%
2023/01/16	14	71.11	9	69.94	69.90	5	2,254	0.22%
2023/01/13	10	71.22	7	70.61	70.50	3	2,238	0.13%
2023/01/12	8	73.96	3	72.50	72.50	5	2,229	0.22%
2023/01/11	13	74.43	4	74.50	74.10	9	2,223	0.40%
2023/01/10	3	74.13	0	0.00	74.20	3	2,221	0.14%
2023/01/09	2	76.80	2	75.80	75.20	0	2,193	0.00%
2023/01/06	4	73.18	4	71.98	73.10	0	2,076	0.00%
2023/01/05	10	72.56	10	73.04	71.90	0	2,069	0.00%
2023/01/04	15	70.74	15	70.47	70.80	0	2,021	0.00%
2023/01/03	4	69.00	5	68.64	69.10	-1	2,013	-0.05%
2022/12/30	11	68.44	11	69.07	68.10	0	2,013	0.00%
2022/12/29	24	68.83	26	67.41	69.10	-2	2,026	-0.10%
2022/12/28	3	67.43	8	67.41	66.90	-5	2,073	-0.24%
2022/12/27	6	68.53	6	68.28	68.20	0	2,079	0.00%
2022/12/26	5	67.08	5	67.78	67.00	0	2,084	0.00%
2022/12/23	9	67.79	8	66.50	67.70	1	2,102	0.05%
2022/12/22	3	67.57	3	68.10	67.00	0	2,115	0.00%
2022/12/21	5	66.66	5	67.44	66.60	0	2,129	0.00%
2022/12/20	5	69.50	4	71.68	67.10	1	2,140	0.05%
2022/12/19	19	71.34	19	71.76	71.20	0	2,137	0.00%
2022/12/16	22	71.12	22	70.57	71.40	0	2,139	0.00%
2022/12/15	2	72.45	3	72.87	71.90	-1	2,144	-0.05%
2022/12/14	5	72.26	4	72.33	73.50	1	2,131	0.05%
2022/12/13	6	71.17	6	71.70	71.10	0	2,120	0.00%
2022/12/12	16	70.91	16	70.42	70.90	0	2,117	0.00%
2022/12/09	3	70.60	0	0.00	69.80	3	2,110	0.14%
2022/12/08	3	71.10	6	70.95	70.60	-3	2,100	-0.14%
2022/12/07	20	71.62	18	73.16	71.50	2	2,092	0.10%
2022/12/06	7	74.31	4	75.05	73.20	3	2,080	0.14%
2022/12/05	11	75.86	12	76.22	74.50	-1	2,069	-0.05%
2022/12/02	0	0.00	3	76.30	76.10	-3	2,032	-0.15%
2022/12/01	2	75.70	3	75.93	75.40	-1	2,018	-0.05%
2022/11/30	7	76.40	2	76.90	75.40	5	1,996	0.25%
2022/11/29	10	76.36	6	77.05	76.40	4	1,991	0.20%
2022/11/28	2	79.40	3	79.63	78.80	-1	1,970	-0.05%
2022/11/25	7	79.64	5	80.06	79.30	2	1,999	0.10%
2022/11/24	104	81.08	105	79.01	81.50	-1	2,007	-0.05%	大買/大賣/
2022/11/23	22	75.25	31	73.91	75.50	-9	1,717	-0.52%
2022/11/18	2	69.55	0	0.00	68.80	2	1,630	0.12%
2022/11/17	1	68.50	2	70.00	70.50	-1	1,689	-0.06%
2022/11/11	2	67.65	1	65.80	65.80	1	1,720	0.06%
2022/11/10	4	65.60	5	66.44	66.90	-1	1,656	-0.06%
2022/11/09	12	64.50	12	64.48	64.50	0	1,622	0.00%
2022/11/08	2	65.00	1	64.30	62.70	1	1,608	0.06%
2022/11/02	1	63.60	0	0.00	63.30	1	1,583	0.06%
2022/11/01	1	62.00	1	63.00	63.10	0	1,571	0.00%
2022/10/31	1.1	61.32	15	60.83	61.80	-14	1,530	-0.91%
2022/10/28	4	56.55	3	56.20	56.20	1	1,509	0.07%
2022/10/26	0	0.00	1	58.20	58.20	-1	1,457	-0.07%
2022/10/25	2	58.50	0	0.00	58.00	2	1,444	0.14%
2022/10/21	6	58.70	0	0.00	58.70	6	1,443	0.42%
2022/10/19	0	0.00	5	62.00	60.60	-5	1,494	-0.33%
2022/10/18	1	60.70	3	60.97	60.60	-2	1,485	-0.13%
2022/10/14	0	0.00	4	58.58	58.70	-4	1,464	-0.27%
2022/10/13	1	57.10	2	56.05	55.20	-1	1,456	-0.07%
2022/10/11	7	59.69	1	59.80	59.60	6	1,429	0.42%
2022/10/06	5	63.20	2	62.80	63.70	3	1,440	0.21%
2022/10/05	2	64.55	4	64.50	65.00	-2	1,425	-0.14%
2022/09/29	0	0.00	1	60.20	60.20	-1	1,383	-0.07%
2022/09/28	6.1	60.48	0	0.00	59.70	6.1	1,402	0.43%
2022/09/27	1	64.20	0	0.00	63.50	1	1,407	0.07%
2022/09/26	10.2	67.42	0	0.00	66.10	10.2	1,423	0.72%
2022/09/23	0	0.00	2	70.60	70.20	-2	1,429	-0.14%
2022/09/22	3	69.33	3	69.20	71.50	0	1,445	0.00%
2022/09/21	0	0.00	2	71.60	71.40	-2	1,442	-0.14%
2022/09/19	1	73.10	3	72.70	72.60	-2	1,460	-0.14%
2022/09/16	7	75.19	0	0.00	74.50	7	1,459	0.48%
2022/09/14	4	75.33	7	74.90	75.60	-3	1,480	-0.20%
2022/09/13	2	76.70	5	78.00	76.20	-3	1,498	-0.20%
2022/09/12	1	77.70	4	76.45	77.10	-3	1,525	-0.20%
2022/09/07	3	74.77	2	73.80	74.10	1	1,564	0.06%
2022/09/06	6	75.50	3	76.20	75.50	3	1,579	0.19%
2022/09/05	2	77.85	0	0.00	78.00	2	1,578	0.13%
2022/09/02	14	79.94	0	0.00	80.50	14	1,593	0.88%
2022/09/01	2	80.45	3	81.10	80.80	-1	1,578	-0.06%
2022/08/31	4	80.73	21	79.41	82.00	-17	1,524	-1.12%
2022/08/29	1	75.20	0	0.00	74.90	1	1,447	0.07%
2022/08/25	3	77.73	1	76.20	77.00	2	1,506	0.13%
2022/08/24	3	78.27	0	0.00	77.20	3	1,540	0.19%
2022/08/23	1	77.70	0	0.00	82.00	1	1,536	0.07%
2022/08/22	1	75.80	0	0.00	75.60	1	1,469	0.07%
2022/08/17	0	0.00	6	77.12	76.80	-6	1,514	-0.40%
2022/08/12	1	75.60	1	75.30	75.80	0	1,539	0.00%
2022/08/11	2	74.05	1	74.30	73.50	1	1,545	0.06%
2022/08/10	5	71.30	0	0.00	70.80	5	1,578	0.32%
2022/08/05	0	0.00	2	71.15	70.80	-2	1,650	-0.12%
2022/08/04	4.1	68.69	1	70.10	69.20	3.1	1,658	0.19%
2022/07/29	0	0.00	1	71.90	72.10	-1	1,696	-0.06%
2022/07/28	1	70.20	1	71.00	70.50	0	1,747	0.00%
2022/07/27	3	68.27	3	69.37	70.90	0	1,751	0.00%
2022/07/26	2	74.40	0	0.00	73.70	2	1,710	0.12%
2022/07/21	12	78.43	12	77.99	78.70	0	1,764	0.00%
2022/07/20	1	76.60	1	76.70	76.40	0	1,792	0.00%
2022/07/14	0	0.00	2	72.30	72.80	-2	1,835	-0.11%
2022/07/13	0	0.00	1	70.30	69.30	-1	1,821	-0.05%
2022/07/12	6	68.85	0	0.00	68.60	6	1,825	0.33%
2022/07/11	0	0.00	1	71.20	71.40	-1	1,825	-0.05%
2022/07/08	2	72.60	2	71.60	72.30	0	1,823	0.00%
2022/07/07	2	67.40	4	67.33	69.10	-2	1,815	-0.11%
2022/07/06	3	67.00	1	67.20	66.10	2	1,824	0.11%
2022/07/05	1	70.20	3	73.23	70.70	-2	1,812	-0.11%
2022/07/04	6	72.95	4	73.48	72.00	2	1,807	0.11%
2022/07/01	2	78.75	1	77.10	77.10	1	1,816	0.06%
2022/06/30	3	82.50	0	0.00	85.00	3	1,806	0.17%
2022/06/29	0	0.00	1	84.70	84.60	-1	1,799	-0.06%
2022/06/28	1	84.10	0	0.00	84.30	1	1,797	0.06%
2022/06/27	1	85.00	1	85.10	84.90	0	1,802	0.00%
2022/06/24	0	0.00	2	82.60	82.20	-2	1,808	-0.11%
2022/06/23	1	81.00	0	0.00	80.70	1	1,818	0.05%
2022/06/22	1	80.70	0	0.00	80.20	1	1,829	0.05%
2022/06/21	5	81.64	5	82.18	83.20	0	1,825	0.00%
2022/06/20	6	80.45	7	80.10	79.50	-1	1,819	-0.05%
2022/06/17	3	84.47	1	84.70	82.60	2	1,799	0.11%
2022/06/15	0	0.00	5	91.10	91.00	-5	1,818	-0.27%
2022/06/13	3	89.43	4	88.10	88.10	-1	1,867	-0.05%
2022/06/09	1	93.30	0	0.00	93.70	1	1,920	0.05%
2022/06/08	1	93.20	1	93.30	92.90	0	1,988	0.00%
2022/06/07	2	94.90	1	94.80	94.60	1	1,983	0.05%
2022/06/06	2	97.00	2	96.50	96.70	0	1,972	0.00%
2022/06/01	3	95.90	6	95.45	95.40	-3	1,958	-0.15%
2022/05/31	12	92.55	10.3	92.99	94.40	1.7	1,934	0.09%
2022/05/30	2	89.60	2	89.55	90.10	0	1,943	0.00%
2022/05/27	0	0.00	0.3	88.20	88.20	-0.3	1,926	-0.02%
2022/05/26	0.1	84.40	0	0.00	84.10	0.1	1,914	0.00%
2022/05/24	1	84.00	2	84.40	83.60	-1	1,972	-0.05%
2022/05/23	1.2	85.85	2	86.60	85.70	-0.8	1,975	-0.04%
2022/05/20	0.2	87.10	0	0.00	87.80	0.2	1,996	0.01%
2022/05/19	1.1	86.79	1	86.90	88.00	0.1	1,989	0.01%
2022/05/18	3	88.10	2	87.80	88.00	1	2,001	0.05%
2022/05/17	4	88.13	5	87.88	88.80	-1	1,971	-0.05%
2022/05/13	2	83.00	2	83.40	83.60	0	1,979	0.00%
2022/05/10	2	82.70	1	82.40	82.30	1	2,107	0.05%
2022/05/09	0	0.00	3	80.73	80.00	-3	2,170	-0.14%
2022/05/06	1	81.40	0	0.00	82.10	1	2,175	0.05%
2022/05/05	2	83.00	1	85.00	85.30	1	2,191	0.05%
2022/05/04	1	86.30	0	0.00	84.30	1	2,143	0.05%
2022/04/29	0	0.00	1	84.00	84.00	-1	2,152	-0.05%
2022/04/28	1	85.10	0	0.00	83.90	1	2,166	0.05%
2022/04/27	1	83.70	1	83.50	83.10	0	2,167	0.00%
2022/04/22	3	93.43	3	93.97	94.00	0	2,131	0.00%
2022/04/21	1	92.90	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	90.30	1	90.50	90.60	0	2,184	0.00%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1	92.30	1	91.30	91.50	0	2,333	0.00%
2022/04/15	1	94.80	11	94.78	94.40	-10	2,345	-0.43%
2022/04/14	0	0.00	7	97.70	97.80	-7	2,434	-0.29%
2022/04/12	2	97.39	2	97.15	97.60	0	2,501	0.00%
2022/04/11	0	0.00	1	95.60	95.00	-1	2,500	-0.04%
2022/04/08	1	97.50	10	97.70	97.60	-9	2,513	-0.36%
2022/04/07	13	95.05	5	95.44	95.70	8	2,509	0.32%
2022/04/06	3	98.67	1	99.00	98.40	2	2,477	0.08%
2022/03/29	2	102.25	7	102.86	103.00	-5	2,559	-0.20%
2022/03/28	2	101.25	3	101.17	101.50	-1	2,593	-0.04%
2022/03/18	1	102.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	1	99.50	1	101.50	101.50	0	2,748	0.00%
2022/03/16	27	95.87	10	95.92	98.00	17	2,722	0.62%
2022/03/15	6	93.58	1	95.40	93.50	5	2,697	0.19%
2022/03/14	38	96.77	49	97.46	97.70	-11	2,684	-0.41%
2022/03/11	19	97.64	1	97.10	98.20	18	2,642	0.68%
2022/03/10	1	102.50	0	0.00	103.00	1	2,574	0.04%
2022/03/09	1	100.50	13	100.69	100.50	-12	2,586	-0.46%
2022/03/08	7	99.81	0	0.00	99.60	7	2,604	0.27%
2022/03/07	6	101.00	0.1	101.50	101.50	5.9	2,589	0.23%
2022/03/04	0	0.00	30	106.75	106.00	-30	2,595	-1.16%
2022/03/03	3	110.67	3	110.33	110.00	0	2,628	0.00%
2022/03/02	30	104.57	0	0.00	107.00	30	2,610	1.15%
2022/03/01	0	0.00	32	105.27	106.50	-32	2,633	-1.21%
2022/02/24	7	101.64	2	101.00	101.00	5	2,723	0.18%
2022/02/22	0	0.00	1	103.50	104.50	-1	2,759	-0.04%
2022/02/18	4	109.25	2	109.75	110.00	2	2,858	0.07%
2022/02/17	50	111.42	11	110.55	111.50	39	2,913	1.34%
2022/02/16	1	109.00	49	108.87	109.00	-48	2,929	-1.64%
2022/02/14	3	108.50	3	109.00	108.50	0	2,902	0.00%
2022/02/11	10	114.65	1	113.00	113.50	9	2,876	0.31%
2022/02/10	1	115.00	9	117.00	118.00	-8	2,850	-0.28%
2022/02/09	11	111.95	4	113.63	114.50	7	2,845	0.25%
2022/02/07	2	114.50	0.1	114.50	115.00	2	2,876	0.07%
2022/01/26	4	116.13	2	117.00	116.50	2	2,887	0.07%
2022/01/24	0	0.00	2	118.50	118.50	-2	3,051	-0.07%
2022/01/21	11	118.36	5	119.50	117.00	6	3,215	0.19%
2022/01/18	1	124.50	2	121.50	122.00	-1	3,646	-0.03%
2022/01/17	1	123.50	1	124.00	124.50	0	3,659	0.00%
2022/01/14	1	122.50	1	122.00	123.00	0	3,713	0.00%
2022/01/13	2	118.25	2	119.25	119.50	0	3,747	0.00%
2022/01/12	14	119.93	9	121.67	119.00	5	3,707	0.13%
2022/01/11	2	126.50	4	126.00	125.50	-2	3,610	-0.06%
2022/01/07	13	129.65	4	129.88	130.50	9	3,580	0.25%
2022/01/06	2	136.25	3	136.00	136.00	-1	3,506	-0.03%
2022/01/05	2	140.00	13	139.42	138.50	-11	3,510	-0.31%
2022/01/04	1	144.50	1	144.50	144.50	0	3,482	0.00%
2022/01/03	0	0.00	6	144.08	143.50	-6	3,523	-0.17%
2021/12/30	3	142.33	2	142.25	142.00	1	3,549	0.03%
2021/12/29	3	141.33	1	140.50	142.00	2	3,609	0.06%
2021/12/28	6	143.42	8	143.69	143.00	-2	3,672	-0.05%
2021/12/27	1	142.50	0	0.00	142.50	1	3,682	0.03%
2021/12/24	1.1	142.52	0	0.00	141.50	1.1	3,727	0.03%
2021/12/23	4	140.50	0	0.00	141.00	4	3,746	0.11%
2021/12/22	1	138.00	0	0.00	139.50	1	3,769	0.03%
2021/12/21	2	136.50	1	134.50	137.50	1	3,741	0.03%
2021/12/20	2	134.00	2.6	135.68	133.50	-0.6	3,731	-0.01%
2021/12/17	3.2	136.50	3	136.17	137.50	0.2	3,723	0.00%
2021/12/16	1	141.00	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	140.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	6	139.92	1	139.50	139.50	5	3,746	0.13%
2021/12/13	5	145.90	2	145.50	144.00	3	3,887	0.08%
2021/12/10	0.1	142.50	0	0.00	141.50	0.1	4,011	0.00%
2021/12/09	2	144.50	0	0.00	144.00	2	4,040	0.05%
2021/12/08	1.1	146.04	1	145.00	145.00	0.1	4,087	0.00%
2021/12/07	2.1	146.00	0	0.00	146.00	2.1	4,097	0.05%
2021/12/06	0	0.00	1	146.00	144.00	-1	4,114	-0.02%
2021/12/03	2	145.50	2	145.50	146.00	0	4,183	0.00%
2021/11/30	6.1	148.37	0	0.00	147.00	6.1	4,382	0.14%
2021/11/29	2	148.00	4	146.13	147.00	-2	4,439	-0.05%
2021/11/26	7	144.29	0	0.00	145.00	7	4,498	0.16%
2021/11/25	8.1	150.07	3	152.33	148.00	5.1	4,473	0.11%
2021/11/24	8	149.44	2	148.75	149.00	6	4,490	0.13%
2021/11/23	4	154.38	3	152.33	151.00	1	4,467	0.02%
2021/11/19	4	157.75	7	159.14	156.00	-3	4,636	-0.06%
2021/11/18	0	0.00	2	155.75	156.00	-2	4,675	-0.04%
2021/11/17	3	156.50	6	156.42	157.50	-3	4,698	-0.06%
2021/11/16	6	153.92	0	0.00	154.50	6	4,643	0.13%
2021/11/15	7	152.86	0	0.00	151.50	7	4,594	0.15%
2021/11/12	0	0.00	1	153.50	152.50	-1	4,614	-0.02%
2021/11/09	1	148.50	0	0.00	148.50	1	4,682	0.02%
2021/11/08	2	149.25	1	149.00	149.00	1	4,654	0.02%
2021/11/05	10	150.00	1	152.00	152.00	9	4,661	0.19%
2021/11/04	3	149.83	1	150.00	150.00	2	4,693	0.04%
2021/11/03	4	156.63	3	160.17	155.00	1	4,630	0.02%
2021/11/02	6	158.83	8.1	155.46	154.00	-2.1	4,621	-0.05%
2021/11/01	1	160.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	16	162.06	13	163.50	159.50	3	4,642	0.06%
2021/10/28	2	159.00	2	159.25	158.50	0	4,492	0.00%
2021/10/27	8	158.44	13	157.65	161.50	-5	4,457	-0.11%
2021/10/26	0	0.00	4.1	147.28	149.00	-4.1	4,249	-0.10%
2021/10/25	2	139.50	1	142.50	143.00	1	4,228	0.02%
2021/10/22	6	139.83	2	138.50	140.00	4	4,315	0.09%
2021/10/21	1.1	147.27	1	147.00	143.50	0.1	4,357	0.00%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	134.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	0	0.00	1.2	135.71	136.50	-1.2	5,191	-0.02%
2021/10/08	2	143.00	5	145.00	142.00	-3	5,281	-0.06%
2021/10/07	4	141.50	6	142.00	141.50	-2	5,378	-0.04%
2021/10/06	6	138.42	3	137.33	137.50	3	5,607	0.05%
2021/10/05	2.1	136.34	4.2	135.99	138.50	-2.1	5,874	-0.04%
2021/10/04	1	134.50	3	136.83	132.00	-2	6,024	-0.03%
2021/10/01	8	138.06	1.6	137.09	136.50	6.4	6,243	0.10%
2021/09/30	6.1	140.83	1	141.50	143.50	5.1	6,511	0.08%
2021/09/29	5.1	140.86	1	140.50	140.50	4.1	6,543	0.06%
2021/09/27	1	150.00	1	151.50	149.50	0	6,785	0.00%
2021/09/24	2	150.25	1	152.00	150.50	1	6,839	0.01%
2021/09/23	3	149.50	1	150.50	150.00	2	6,992	0.03%
2021/09/22	2	151.75	1.1	152.36	149.50	0.9	7,012	0.01%
2021/09/17	1	148.00	1	150.50	150.50	0	7,006	0.00%
2021/09/16	12	150.58	11	149.55	144.50	1	7,056	0.01%
2021/09/15	5.1	148.40	1	149.50	150.00	4.1	7,098	0.06%
2021/09/14	2	158.25	1	160.50	159.50	1	7,042	0.01%
2021/09/13	1.1	159.77	2	158.50	157.00	-0.9	7,067	-0.01%
2021/09/10	4	163.50	0	0.00	163.50	4	7,043	0.06%
2021/09/09	1	165.50	1	167.00	165.00	0	7,066	0.00%
2021/09/07	7.1	164.58	1.1	166.61	165.00	6.1	7,193	0.08%
2021/09/06	3.1	172.84	0	0.00	172.00	3.1	7,207	0.04%
2021/09/03	0.1	174.50	0	0.00	174.00	0.1	7,311	0.00%
2021/09/02	1	174.00	1	175.50	175.00	0	7,603	0.00%
2021/09/01	3	172.67	1	174.50	175.00	2	7,580	0.03%
2021/08/31	0	0.00	2	168.50	168.50	-2	7,481	-0.03%
2021/08/30	2	166.75	0	0.00	166.00	2	7,499	0.03%
2021/08/27	2	170.00	2	169.75	170.50	0	7,502	0.00%
2021/08/26	4	169.00	4	170.13	170.50	0	7,514	0.00%
2021/08/25	9	167.94	13	168.81	170.00	-4	7,537	-0.05%
2021/08/24	2	156.75	1	159.50	162.00	1	7,398	0.01%
2021/08/23	4	154.88	3	152.67	155.00	1	7,405	0.01%
2021/08/20	2	143.75	2	142.25	145.00	0	7,416	0.00%
2021/08/19	1	144.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	1	145.00	3	145.50	150.00	-2	7,845	-0.03%
2021/08/17	1	147.00	3.1	148.76	145.50	-2.1	7,965	-0.03%
2021/08/16	0	0.00	1	142.50	147.50	-1	7,970	-0.01%
2021/08/13	2	146.25	1	145.50	145.00	1	7,943	0.01%
2021/08/12	2	153.00	0	0.00	153.50	2	7,946	0.03%
2021/08/11	2.1	154.14	2	150.00	152.00	0.1	8,010	0.00%
2021/08/10	3	154.17	6	152.75	154.00	-3	8,085	-0.04%
2021/08/09	1	159.50	1	159.00	158.50	0	8,142	0.00%
2021/08/06	1	163.50	2	163.50	162.50	-1	8,227	-0.01%
2021/08/05	1	162.00	2	163.50	163.50	-1	8,291	-0.01%
2021/08/04	4	166.13	1	165.50	165.50	3	8,341	0.04%
2021/08/03	4.1	161.77	0	0.00	162.00	4.1	8,289	0.05%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	3	167.00	1	165.50	164.00	2	8,322	0.02%
2021/07/29	2	164.00	2	166.00	167.00	0	8,323	0.00%
2021/07/28	1	166.00	0	0.00	165.00	1	8,391	0.01%
2021/07/27	5	176.10	12	168.92	169.50	-7	8,463	-0.08%
2021/07/26	0	0.00	0	176.00	177.50	0	8,524	0.00%
2021/07/23	2.3	181.65	1	178.50	176.00	1.3	8,542	0.02%
2021/07/22	14	186.08	0	0.00	183.50	14	8,500	0.16%
2021/07/21	1	181.50	7.4	184.18	187.50	-6.4	8,323	-0.08%
2021/07/19	1.1	181.50	2	182.25	181.00	-0.9	8,090	-0.01%
2021/07/16	1.1	178.09	0.3	179.50	178.00	0.8	8,076	0.01%
2021/07/15	3	188.00	0	0.00	186.00	3	8,031	0.04%
2021/07/14	2	187.00	4.2	185.46	187.00	-2.2	7,974	-0.03%
2021/07/13	7	187.79	27	188.76	181.50	-20	7,875	-0.25%
2021/07/12	11.5	183.98	20	185.25	187.00	-8.5	7,644	-0.11%
2021/07/09	22	174.16	17	173.74	171.00	5	7,354	0.07%
2021/07/08	11	169.50	13	170.69	170.00	-2	7,228	-0.03%
2021/07/07	7	166.50	15	167.67	167.50	-8	7,034	-0.11%
2021/07/06	1	163.00	1	160.50	160.50	0	6,822	0.00%
2021/07/05	7.2	163.51	4	161.13	161.50	3.2	6,856	0.05%
2021/07/02	2	155.50	7	159.00	160.50	-5	6,846	-0.07%
2021/07/01	2	151.00	1	150.00	150.00	1	6,993	0.01%
2021/06/30	8	159.44	2	159.00	155.50	6	6,981	0.09%
2021/06/29	0	0.00	0.1	155.50	154.00	-0.1	6,883	0.00%
2021/06/28	0	0.00	5	154.10	156.50	-5	6,977	-0.07%
2021/06/25	1.1	157.82	3	156.83	155.00	-1.9	6,965	-0.03%
2021/06/24	3	156.67	2	153.75	155.50	1	6,906	0.01%
2021/06/23	1	152.50	5	152.50	152.00	-4	6,737	-0.06%
2021/06/22	0	0.00	0.2	151.00	148.50	-0.2	6,674	0.00%
2021/06/21	0	0.00	4	149.00	149.50	-4	6,650	-0.06%
2021/06/18	11	152.18	11	149.14	149.00	0	6,656	0.00%
2021/06/17	1	151.00	3	150.17	151.00	-2	6,696	-0.03%
2021/06/16	1.2	148.50	3.2	151.37	148.50	-2	6,684	-0.03%
2021/06/15	4	148.88	3.3	149.14	151.00	0.7	6,544	0.01%
2021/06/11	7	149.00	3	149.83	147.00	4	6,582	0.06%
2021/06/10	6	149.17	12.2	148.74	147.00	-6.2	6,566	-0.09%
2021/06/09	1	140.00	2	140.50	141.00	-1	6,218	-0.02%
2021/06/07	0.2	137.00	1.5	137.67	138.50	-1.4	6,302	-0.02%
2021/06/04	0	0.00	1	140.00	140.00	-1	6,304	-0.02%
2021/06/03	2	138.25	3	137.50	137.50	-1	6,390	-0.02%
2021/06/02	7.2	137.94	2	138.00	136.00	5.2	6,376	0.08%
2021/06/01	1	143.00	2	143.25	143.00	-1	6,310	-0.02%
2021/05/28	2	139.50	2.1	140.92	141.50	-0.1	6,278	0.00%
2021/05/27	5.5	139.45	6	139.58	138.00	-0.5	6,266	-0.01%
2021/05/26	11	137.55	14	140.21	135.50	-3	6,186	-0.05%
2021/05/25	4.3	132.58	9.1	134.12	135.00	-4.8	5,925	-0.08%
2021/05/21	1.8	119.22	0.1	119.50	122.00	1.7	5,878	0.03%
2021/05/20	3	120.00	4	117.50	117.00	-1	5,981	-0.02%
2021/05/19	2	118.50	0	0.00	121.50	2	6,021	0.03%
2021/05/18	5	119.30	6	120.33	123.00	-1	6,011	-0.02%
2021/05/17	0	0.00	1	117.00	117.00	-1	6,035	-0.02%
2021/05/14	2	116.75	1	124.50	116.00	1	6,001	0.02%
2021/05/13	2	119.00	2	114.00	121.50	0	6,052	0.00%
2021/05/12	6	113.08	1	112.00	113.00	5	6,237	0.08%
2021/05/11	9	122.11	2	120.00	119.00	7	6,303	0.11%
2021/05/10	2.2	130.68	2	133.00	129.50	0.2	6,376	0.00%
2021/05/07	12	128.79	10	131.50	134.50	2	6,490	0.03%
2021/05/06	10	126.50	0	0.00	124.00	10	6,531	0.15%
2021/05/05	5	132.60	2	133.25	127.00	3	6,646	0.05%
2021/05/04	9	131.28	8	130.25	129.00	1	6,867	0.01%
2021/05/03	7	144.86	7	146.50	141.50	0	7,454	0.00%
2021/04/29	3	159.00	0	0.00	156.00	3	7,692	0.04%
2021/04/28	2	158.50	3	159.50	158.00	-1	7,845	-0.01%
2021/04/27	2	158.75	3.2	156.38	159.00	-1.2	7,982	-0.02%
2021/04/26	2	153.25	2	152.25	152.00	0	8,109	0.00%
2021/04/23	3	151.33	4	153.00	152.00	-1	8,168	-0.01%
2021/04/22	4	150.88	4	151.50	148.50	0	8,232	0.00%
2021/04/21	1	156.50	2	156.00	156.00	-1	8,435	-0.01%
2021/04/20	2	158.50	0.1	159.50	159.00	1.9	8,825	0.02%
2021/04/19	1	152.50	1	156.00	158.00	0	9,012	0.00%
2021/04/16	2	153.00	0	0.00	152.50	2	9,471	0.02%
2021/04/15	0.1	154.50	2	154.50	156.00	-1.9	9,474	-0.02%
2021/04/14	4	151.75	4	153.75	155.00	0	9,509	0.00%
2021/04/13	1.1	159.09	5	159.80	158.50	-3.9	9,638	-0.04%
2021/04/12	4	166.50	0	0.00	163.00	4	9,678	0.04%
2021/04/09	4.1	166.48	0.4	167.50	164.00	3.7	9,762	0.04%
2021/04/08	6.1	170.21	10	169.55	166.50	-3.9	9,878	-0.04%
2021/04/07	5	165.50	13.2	166.11	165.50	-8.2	9,876	-0.08%
2021/04/06	1.2	155.00	2	156.00	157.00	-0.8	9,798	-0.01%
2021/04/01	5.1	155.03	0	0.00	153.00	5.1	10,358	0.05%
2021/03/31	7	153.50	9	153.83	156.00	-2	10,433	-0.02%
2021/03/30	3.2	148.88	0	0.00	149.00	3.2	10,451	0.03%
2021/03/25	2	140.00	2	141.00	141.00	0	10,589	0.00%
2021/03/24	2	145.25	1.1	143.27	142.50	0.9	10,613	0.01%
2021/03/23	2	142.50	1	142.50	142.50	1	10,681	0.01%
2021/03/22	4	140.75	3	140.83	141.00	1	10,744	0.01%
2021/03/19	0.1	146.00	7	146.07	144.50	-7	10,707	-0.06%
2021/03/18	2	147.50	4	147.63	148.00	-2	10,725	-0.02%
2021/03/17	7	148.14	2	148.00	146.00	5	10,821	0.05%
2021/03/15	2	147.75	2	149.25	147.50	0	10,953	0.00%
2021/03/12	4	153.00	1	151.50	152.00	3	10,983	0.03%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	3	149.50	0	0.00	148.00	3	11,186	0.03%
2021/03/09	6	146.42	11	143.00	149.50	-5	11,559	-0.04%
2021/03/08	1	153.50	2	154.50	152.50	-1	12,197	-0.01%
2021/03/05	4.1	156.49	2	154.25	156.50	2.1	12,262	0.02%
2021/03/04	2	159.00	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	158.50	1	157.50	163.00	0	12,440	0.00%
2021/03/02	4	162.25	3	162.00	161.00	1	12,817	0.01%
2021/02/26	6.1	159.43	12	159.83	159.50	-6	12,899	-0.05%
2021/02/25	2	166.50	3	170.00	166.00	-1	12,939	-0.01%
2021/02/24	6	169.75	7	167.57	166.50	-1	13,244	-0.01%
2021/02/23	0.1	169.00	1	167.50	167.50	-1	13,435	-0.01%
2021/02/22	7	171.14	4	172.13	171.00	3	13,582	0.02%
2021/02/19	0	0.00	5	166.80	167.00	-5	13,916	-0.04%
2021/02/18	1	163.50	3	163.17	164.50	-2	14,899	-0.01%
2021/02/17	6	163.92	6	164.00	164.50	0	15,466	0.00%
2021/02/05	2	156.00	1	156.00	156.00	1	15,559	0.01%
2021/02/04	8.1	158.25	4	160.50	159.50	4.1	15,583	0.03%
2021/02/03	33	168.41	22	171.23	163.00	11	15,439	0.07%
2021/02/02	17	162.76	16.5	161.63	168.00	0.5	15,199	0.00%
2021/02/01	7.1	152.29	7	153.43	155.50	0.1	15,066	0.00%
2021/01/29	7	159.36	5	162.10	155.00	2	14,987	0.01%
2021/01/28	5.1	161.91	3	162.50	160.00	2.1	14,856	0.01%
2021/01/27	16	165.69	16	165.97	166.50	0	14,893	0.00%
2021/01/26	39	167.31	42	168.13	163.00	-3	14,728	-0.02%
2021/01/25	44	170.80	26	170.46	167.00	18	14,401	0.12%
2021/01/22	8	156.50	27	158.74	166.00	-19	13,660	-0.14%
2021/01/21	9	151.39	16	152.22	151.00	-7	13,328	-0.05%
2021/01/20	4	149.13	10	149.75	146.50	-6	13,151	-0.05%
2021/01/19	3	149.83	15	149.50	150.00	-12	12,974	-0.09%
2021/01/18	5	141.00	2	141.50	142.50	3	12,790	0.02%
2021/01/15	7	143.57	8	143.50	142.50	-1	12,768	-0.01%
2021/01/14	24	150.19	5	151.30	146.00	19	12,692	0.15%
2021/01/13	13	145.65	16	148.66	149.00	-3	12,473	-0.02%
2021/01/12	26	144.15	8	142.25	140.00	18	12,074	0.15%
2021/01/11	24	143.44	22	144.32	144.50	2	11,881	0.02%
2021/01/08	0	0.00	1	132.50	134.00	-1	11,457	-0.01%
2021/01/07	5	132.60	2	133.75	132.50	3	11,486	0.03%
2021/01/06	2	134.00	0	0.00	133.50	2	11,728	0.02%
2021/01/05	0	0.00	2	137.25	138.50	-2	11,645	-0.02%
2021/01/04	6	136.75	8	136.94	138.50	-2	11,776	-0.02%
2020/12/31	1	138.50	14.1	135.70	135.00	-13.1	11,690	-0.11%
2020/12/30	0	0.00	3	137.67	137.00	-3	11,732	-0.03%
2020/12/29	3	137.17	1	136.50	136.50	2	11,841	0.02%
2020/12/28	10	135.50	15.2	137.16	138.00	-5.2	11,835	-0.04%
2020/12/25	6	128.75	8.2	130.04	131.00	-2.2	11,339	-0.02%
2020/12/24	1	129.00	3.2	128.16	127.00	-2.2	11,406	-0.02%
2020/12/23	0	0.00	5	127.60	128.00	-5	11,591	-0.04%
2020/12/22	0	0.00	1	125.00	122.00	-1	11,699	-0.01%
2020/12/21	2	125.75	4	123.25	126.00	-2	11,830	-0.02%
2020/12/18	2	124.00	0	0.00	123.00	2	11,962	0.02%
2020/12/17	2	125.50	4	124.63	125.50	-2	12,014	-0.02%
2020/12/16	2.1	123.76	5	124.50	123.50	-2.9	12,000	-0.02%
2020/12/15	1	118.50	1	119.00	119.00	0	12,041	0.00%
2020/12/14	6	122.67	2	122.75	121.00	4	12,254	0.03%
2020/12/11	17	121.47	2	121.00	121.50	15	12,564	0.12%
2020/12/10	4	125.25	2	124.75	125.00	2	12,969	0.02%
2020/12/09	11	128.91	18	129.89	128.50	-7	13,476	-0.05%
2020/12/08	3	124.17	2	124.00	124.50	1	13,588	0.01%
2020/12/07	13	125.31	2	123.00	123.00	11	13,556	0.08%
2020/12/04	4	128.50	10	128.40	129.00	-6	13,392	-0.04%
2020/12/03	58	131.58	55	131.38	128.00	3	13,218	0.02%
2020/12/02	29	129.84	38.3	130.47	131.00	-9.3	12,834	-0.07%
2020/12/01	7	122.00	8	122.00	123.50	-1	12,089	-0.01%
2020/11/30	13	122.35	2	123.00	121.50	11	12,080	0.09%
2020/11/27	14	122.71	10	124.25	122.00	4	11,996	0.03%
2020/11/26	5	124.10	25.1	124.12	124.50	-20.1	11,870	-0.17%
2020/11/25	17	120.09	7	120.79	117.00	10	11,431	0.09%
2020/11/24	11	120.82	11.1	122.95	120.50	-0.1	11,304	0.00%
2020/11/23	22	124.77	11	128.45	122.00	11	11,216	0.10%
2020/11/20	13	120.88	20	123.68	126.00	-7	10,951	-0.06%
2020/11/19	25	121.14	24	121.79	121.00	1	10,676	0.01%
2020/11/18	73	121.06	77.1	119.26	121.50	-4.1	10,487	-0.04%
2020/11/17	65	122.86	60	124.24	118.50	5	10,075	0.05%
2020/11/16	6	117.25	12	117.46	119.00	-6	9,131	-0.07%
2020/11/13	2	105.00	4	107.00	108.50	-2	8,563	-0.02%
2020/11/12	3	104.33	4	103.13	104.50	-1	8,433	-0.01%
2020/11/11	0	0.00	17	102.00	102.50	-17	8,359	-0.20%
2020/11/09	3	104.00	3	104.50	104.00	0	8,364	0.00%
2020/11/06	3	103.67	1	104.00	103.00	2	8,358	0.02%
2020/11/04	2	103.00	3	104.17	102.50	-1	8,368	-0.01%
2020/11/03	3	101.00	0	0.00	100.50	3	8,487	0.04%
2020/11/02	3	98.97	2	99.35	99.50	1	8,522	0.01%
2020/10/30	0	0.00	3	99.00	98.50	-3	8,509	-0.04%
2020/10/29	0	0.00	1	100.00	100.50	-1	8,513	-0.01%
2020/10/28	0	0.00	1	102.00	102.00	-1	8,516	-0.01%
2020/10/26	2	102.00	0	0.00	102.00	2	8,498	0.02%
2020/10/23	3	103.00	1.1	104.00	104.00	1.9	8,564	0.02%
2020/10/22	0	0.00	1	103.00	101.00	-1	8,547	-0.01%
2020/10/21	1	103.00	12	103.92	102.50	-11	8,582	-0.13%
2020/10/19	1	102.00	1	103.00	103.00	0	8,628	0.00%
2020/10/16	1	104.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	0	0.00	1	104.50	103.50	-1	8,629	-0.01%
2020/10/14	66	108.71	68	105.97	105.00	-2	8,754	-0.02%
2020/10/13	62	105.46	68	105.67	106.00	-6	8,527	-0.07%
2020/10/12	19	105.68	18	104.19	106.00	1	8,498	0.01%
2020/10/08	53	102.91	54	101.21	101.00	-1	8,424	-0.01%
2020/10/07	4	103.63	1	105.50	102.50	3	8,470	0.04%
2020/10/06	8	104.81	4	104.63	104.50	4	8,478	0.05%
2020/10/05	1	101.00	10	101.90	103.50	-9	8,798	-0.10%
2020/09/30	12	100.23	5	100.80	101.50	7	9,160	0.08%
2020/09/29	9	100.69	4	100.53	101.00	5	9,258	0.05%
2020/09/28	3	100.03	17	100.85	102.00	-14	9,259	-0.15%
2020/09/25	13	97.40	18	96.99	94.60	-5	9,281	-0.05%
2020/09/24	4	98.60	0	0.00	97.10	4	9,450	0.04%
2020/09/23	10	99.18	8	100.53	102.00	2	9,534	0.02%
2020/09/22	1	96.60	0	0.00	98.00	1	9,348	0.01%
2020/09/21	52	99.14	55	97.57	97.40	-3	9,295	-0.03%
2020/09/18	49	99.90	53	98.71	98.60	-4	9,229	-0.04%
2020/09/17	4	101.63	2	100.50	100.00	2	9,114	0.02%
2020/09/16	5	101.10	8	101.88	100.00	-3	8,922	-0.03%
2020/09/15	55	99.74	77.3	100.82	102.00	-22.3	8,637	-0.26%
2020/09/14	11	98.68	15	99.23	96.70	-4	8,137	-0.05%
2020/09/11	21	94.47	21	93.19	95.30	0	7,562	0.00%
2020/09/10	0	0.00	2	89.80	89.20	-2	7,233	-0.03%
2020/09/08	0	0.00	2	88.05	88.20	-2	7,241	-0.03%
2020/09/07	10	88.60	0	0.00	87.40	10	7,315	0.14%
2020/09/04	3	86.40	3	86.93	87.40	0	7,363	0.00%
2020/09/03	6	89.65	6	89.70	88.00	0	7,371	0.00%
2020/09/02	1	86.30	1	86.20	87.30	0	7,348	0.00%
2020/09/01	1	85.20	3	85.47	85.10	-2	7,370	-0.03%
2020/08/31	1	87.60	1	86.80	86.30	0	7,492	0.00%
2020/08/28	4	86.80	2	87.25	87.20	2	7,879	0.03%
2020/08/27	0	0.00	2	88.65	88.10	-2	7,968	-0.03%
2020/08/26	3	89.33	3	89.20	89.50	0	8,010	0.00%
2020/08/24	1	83.90	0	0.00	85.00	1	8,016	0.01%
2020/08/21	10	83.45	1	83.20	84.50	9	8,076	0.11%
2020/08/20	1	81.20	5	83.06	81.50	-4	8,083	-0.05%
2020/08/19	5	87.54	3	87.13	86.20	2	8,041	0.02%
2020/08/18	5.2	89.43	12	89.28	88.80	-6.9	8,071	-0.08%
2020/08/14	4	92.50	0	0.00	92.60	4	8,104	0.05%
2020/08/13	0.2	92.20	0	0.00	91.60	0.2	8,157	0.00%
2020/08/12	2	93.30	0	0.00	93.10	2	8,303	0.02%
2020/08/11	6	95.20	0	0.00	94.60	6	8,348	0.07%
2020/08/10	1	99.20	5	98.36	96.10	-4	8,378	-0.05%
2020/08/07	13	99.92	19	100.48	98.50	-6	8,401	-0.07%
2020/08/05	6	97.32	1	98.00	97.50	5	8,329	0.06%
2020/08/03	4	97.35	0	0.00	96.10	4	9,128	0.04%
2020/07/31	0	0.00	1	96.70	97.20	-1	9,216	-0.01%
2020/07/30	0	0.00	2	93.80	94.50	-2	9,312	-0.02%
2020/07/29	6	92.17	1	92.00	93.80	5	9,369	0.05%
2020/07/28	2	95.70	7	96.49	91.90	-5	9,396	-0.05%
2020/07/27	11	96.05	0	0.00	95.90	11	9,428	0.12%
2020/07/24	7	98.23	0	0.00	96.10	7	9,679	0.07%
2020/07/23	4	98.90	4	98.68	98.60	0	9,680	0.00%
2020/07/22	10	99.07	4	98.98	99.10	6	9,783	0.06%
2020/07/21	1	96.70	3	97.37	97.70	-2	9,763	-0.02%
2020/07/20	3	95.60	0	0.00	95.40	3	9,771	0.03%
2020/07/17	4	99.03	6	98.13	97.20	-2	9,794	-0.02%
2020/07/16	3	96.03	1	97.00	96.30	2	9,711	0.02%
2020/07/15	2	97.55	3	97.33	96.00	-1	9,738	-0.01%
2020/07/14	8	98.66	1	100.50	97.70	7	9,932	0.07%
2020/07/13	2	100.75	2	102.00	102.00	0	9,837	0.00%
2020/07/10	7	104.00	12	102.46	101.00	-5	9,772	-0.05%
2020/07/09	15	109.43	8	109.63	107.00	7	9,605	0.07%
2020/07/08	7	105.36	6	106.25	110.50	1	9,125	0.01%
2020/07/07	1	100.50	2	100.40	101.00	-1	8,593	-0.01%
2020/07/06	2	101.00	6	100.13	101.00	-4	8,494	-0.05%
2020/07/03	7	99.90	20.1	100.37	98.20	-13.1	8,424	-0.16%
2020/07/02	8	99.19	7	99.57	99.10	1	8,282	0.01%
2020/07/01	16	96.01	1	96.00	95.60	15	7,965	0.19%
2020/06/30	5	90.00	0	0.00	90.50	5	7,750	0.06%
2020/06/24	0	0.00	3	91.90	91.90	-3	7,896	-0.04%
2020/06/22	0	0.00	6	93.60	93.40	-6	8,226	-0.07%
2020/06/19	3	94.30	0	0.00	93.40	3	8,300	0.04%
2020/06/17	2	92.50	50	92.46	93.00	-48	8,467	-0.57%
2020/06/16	0	0.00	9	92.97	93.30	-9	8,585	-0.10%
2020/06/15	51	91.87	0	0.00	89.90	51	8,755	0.58%
2020/06/12	1	88.50	1	89.60	91.40	0	8,897	0.00%
2020/06/11	1	94.60	0	0.00	90.10	1	9,037	0.01%
2020/06/10	11	94.85	11	95.35	94.50	0	9,128	0.00%
2020/06/09	1	93.10	0	0.00	93.70	1	9,272	0.01%
2020/06/08	1	94.80	0	0.00	93.00	1	9,412	0.01%
2020/06/05	1	94.00	3	94.07	94.00	-2	9,435	-0.02%
2020/06/04	1	93.80	1	93.50	93.50	0	9,492	0.00%
2020/06/03	132	95.40	137	95.91	93.70	-5	9,494	-0.05%	大買/大賣/
2020/06/01	2	91.90	9	91.73	91.90	-7	9,379	-0.07%
2020/05/28	26	89.72	30	88.50	87.80	-4	9,720	-0.04%
2020/05/27	22	89.01	11	89.88	88.80	11	9,788	0.11%
2020/05/26	4	89.00	9	88.63	88.50	-5	9,806	-0.05%
2020/05/25	1	86.60	0	88.80	88.80	1	9,789	0.01%
2020/05/22	5	86.08	1	87.80	85.90	4	9,781	0.04%
2020/05/21	21	86.89	20	87.80	88.80	1	9,752	0.01%
2020/05/20	6	85.75	0	0.00	85.30	6	9,695	0.06%
2020/05/19	2	86.80	0	0.00	86.70	2	9,667	0.02%
2020/05/18	5	86.90	1	85.80	85.80	4	9,616	0.04%
2020/05/15	0	0.00	5.1	90.71	91.10	-5.1	9,483	-0.05%
2020/05/12	6	94.35	7	94.94	93.40	-1	9,548	-0.01%
2020/05/11	19	99.46	91	99.71	97.50	-72	9,540	-0.75%
2020/05/08	82	94.74	17	94.85	96.10	65	9,189	0.71%
2020/05/07	1	90.10	3.1	91.23	91.40	-2.1	8,821	-0.02%
2020/05/06	12	90.30	4	90.05	89.00	8	8,781	0.09%
2020/05/05	3	88.70	1	87.70	88.50	2	8,759	0.02%
2020/05/04	6	88.47	20	88.51	88.50	-14	9,065	-0.15%
2020/04/30	2	90.75	1	91.60	90.60	1	9,148	0.01%
2020/04/29	27	92.97	9	92.86	91.50	18	9,139	0.20%
2020/04/28	0	0.00	3	89.37	89.80	-3	8,958	-0.03%
2020/04/27	3	88.57	3	89.57	88.70	0	9,014	0.00%
2020/04/24	2	87.00	2	87.85	87.60	0	8,918	0.00%
2020/04/23	1	87.50	1	88.70	87.00	0	8,920	0.00%
2020/04/22	6.1	86.10	6	85.52	87.50	0.1	8,959	0.00%
2020/04/21	4	87.18	2	87.85	86.10	2	8,978	0.02%
2020/04/20	2	87.55	1	86.30	87.90	1	9,018	0.01%
2020/04/17	15	91.65	14	90.48	88.10	1	8,971	0.01%
2020/04/16	24	87.95	23	87.37	87.80	1	8,827	0.01%
2020/04/15	9	88.07	7	87.94	87.80	2	8,853	0.02%
2020/04/14	7	86.79	5	87.44	88.00	2	9,047	0.02%
2020/04/13	0	0.00	1	85.30	85.30	-1	9,083	-0.01%
2020/04/10	5	86.84	2	86.20	86.20	3	9,123	0.03%
2020/04/09	1	87.90	2	87.40	86.50	-1	9,195	-0.01%
2020/04/08	5	90.62	6	89.85	89.60	-1	9,340	-0.01%
2020/04/07	7	86.14	4	88.23	87.30	3	9,232	0.03%
2020/04/06	1	80.30	1	81.60	81.20	0	9,085	0.00%
2020/04/01	1	77.70	3	78.33	79.50	-2	9,076	-0.02%
2020/03/31	2	78.50	1	79.50	77.90	1	9,050	0.01%
2020/03/30	2	75.95	3	77.53	78.40	-1	9,000	-0.01%
2020/03/27	7	77.50	13	77.75	75.70	-6	8,991	-0.07%
2020/03/26	10	74.90	4	75.05	75.70	6	8,840	0.07%
2020/03/25	6	74.17	7	75.06	75.70	-1	8,754	-0.01%
2020/03/24	1	68.70	4	69.20	69.80	-3	8,674	-0.03%
2020/03/23	9	62.67	57	60.37	63.80	-48	8,641	-0.56%
2020/03/20	56	62.03	11	62.15	63.30	45	8,804	0.51%
2020/03/19	40	59.29	49	58.89	57.60	-9	8,700	-0.10%
2020/03/18	34	69.06	41	65.99	64.00	-7	8,591	-0.08%
2020/03/17	32	73.97	26	72.05	70.50	6	8,513	0.07%
2020/03/16	11	79.26	6	78.18	75.60	5	8,509	0.06%
2020/03/13	5	79.96	2	81.75	83.50	3	8,405	0.04%
2020/03/12	9	88.17	1	92.00	87.70	8	8,233	0.10%
2020/03/11	2	95.70	2	92.60	92.40	0	8,168	0.00%
2020/03/10	1	95.90	1	90.20	95.90	0	8,272	0.00%
2020/03/09	4	95.43	5	95.16	92.40	-1	8,457	-0.01%
2020/03/06	20	99.97	21	99.26	98.60	-1	8,419	-0.01%
2020/03/05	22	99.26	21.1	99.79	99.60	0.9	8,434	0.01%
2020/03/04	24	99.18	28	98.73	96.80	-4	8,409	-0.05%
2020/03/03	6	96.60	2	96.65	95.70	4	8,435	0.05%
2020/03/02	0	0.00	4	92.33	94.40	-4	8,804	-0.05%
2020/02/27	1	91.40	2	91.10	90.00	-1	9,012	-0.01%
2020/02/25	0	0.00	7	95.60	97.80	-7	8,892	-0.08%
2020/02/24	0	0.00	1	96.10	95.00	-1	8,833	-0.01%
2020/02/21	1	97.80	1	98.50	97.80	0	8,794	0.00%
2020/02/20	1	98.50	1	97.90	97.60	0	8,782	0.00%
2020/02/19	2	97.80	2	97.65	97.70	0	8,733	0.00%
2020/02/18	3	96.87	2	96.50	96.50	1	8,702	0.01%
2020/02/17	5	98.18	5	97.88	97.20	0	8,639	0.00%
2020/02/14	2	100.00	3	100.33	99.90	-1	8,553	-0.01%
2020/02/13	3	101.67	3	103.33	100.00	0	8,543	0.00%
2020/02/12	4	102.25	4.2	102.56	101.00	-0.2	8,589	0.00%
2020/02/11	5	98.52	4	99.13	99.70	1	8,629	0.01%
2020/02/10	6	95.13	4	96.00	95.40	2	8,773	0.02%
2020/02/07	8	99.84	11	99.72	97.00	-3	9,047	-0.03%
2020/02/06	17	99.10	17	100.02	100.50	0	9,113	0.00%
2020/02/05	9	99.59	9	99.82	97.80	0	9,034	0.00%
2020/02/04	3	95.83	5	96.26	96.40	-2	8,705	-0.02%
2020/02/03	9	88.82	19	91.14	94.90	-10	8,610	-0.12%
2020/01/31	14	89.38	12	91.08	91.20	2	8,511	0.02%
2020/01/30	9	89.41	1	90.00	87.30	8	8,531	0.09%
2020/01/20	10	95.20	4	95.83	96.90	6	8,456	0.07%
2020/01/17	1	95.70	0	0.00	94.50	1	8,431	0.01%
2020/01/16	1	95.10	1	93.40	95.30	0	8,427	0.00%
2020/01/15	5	96.08	11	96.48	95.80	-6	8,401	-0.07%
2020/01/14	5	93.94	8	94.49	95.20	-3	8,835	-0.03%
2020/01/13	3	90.33	3	90.60	90.70	0	9,053	0.00%
2020/01/10	1	89.40	4	89.55	89.30	-3	9,268	-0.03%
2020/01/09	2	91.90	1	91.00	91.80	1	9,510	0.01%
2020/01/08	19	92.75	3	92.30	90.20	16	10,031	0.16%
2020/01/07	6	98.45	2	99.25	97.60	4	10,026	0.04%
2020/01/06	5	101.20	1	103.00	100.00	4	10,400	0.04%
2020/01/03	8	103.44	4	101.50	101.50	4	10,881	0.04%
2020/01/02	0	0.00	8	103.69	105.00	-8	11,064	-0.07%
2019/12/31	1	99.90	2	98.75	99.50	-1	10,948	-0.01%
2019/12/30	2	101.25	1	100.00	99.00	1	11,076	0.01%
2019/12/27	1	101.00	3	102.33	101.50	-2	11,597	-0.02%
2019/12/26	14	101.18	0	0.00	100.00	14	11,658	0.12%
2019/12/25	2	99.70	4	99.80	100.00	-2	11,688	-0.02%
2019/12/24	11	99.33	7	99.34	98.30	4	11,747	0.03%
2019/12/23	2	99.80	0	0.00	99.90	2	11,804	0.02%
2019/12/20	2	105.00	4	103.88	103.50	-2	11,897	-0.02%
2019/12/19	1	104.50	3	105.00	105.50	-2	12,162	-0.02%
2019/12/18	6	107.00	1	106.50	106.00	5	12,220	0.04%
2019/12/17	6	109.75	21	109.40	109.50	-15	12,325	-0.12%
2019/12/16	1	104.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	4	105.50	7	106.36	104.50	-3	12,755	-0.02%
2019/12/12	5	104.30	2	104.75	104.50	3	13,105	0.02%
2019/12/11	15	104.83	6	105.17	104.00	9	13,238	0.07%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	6	104.08	4	105.13	103.50	2	13,574	0.01%
2019/12/06	4	104.63	4	105.88	105.50	0	13,831	0.00%
2019/12/05	8	104.88	4	105.75	104.00	4	14,405	0.03%
2019/12/04	6	109.83	4	110.00	107.50	2	14,663	0.01%
2019/12/03	1	108.00	1	108.50	108.50	0	14,865	0.00%
2019/12/02	10	105.55	2	108.50	106.00	8	15,401	0.05%
2019/11/29	2	112.75	5	112.20	111.50	-3	15,404	-0.02%
2019/11/28	6	115.42	709	111.35	112.00	-703	15,298	-4.60%	大賣/鉅額交易
2019/11/27	561	111.83	27	111.46	111.00	534	14,921	3.58%	大買/鉅額交易
2019/11/26	7	104.79	4	106.50	108.50	3	14,529	0.02%
2019/11/25	1	99.20	2	99.50	98.90	-1	14,310	-0.01%
2019/11/18	1	102.00	0	0.00	101.00	1	14,718	0.01%
2019/11/14	0	0.00	15	100.00	101.00	-15	14,868	-0.10%
2019/11/11	9	104.94	5	104.00	103.00	4	15,473	0.03%
2019/11/08	3	110.00	14	110.71	108.50	-11	15,364	-0.07%
2019/11/07	192	109.55	5	111.20	109.50	187	15,210	1.23%	大買/鉅額交易
2019/11/06	8	117.50	5	118.40	115.00	3	15,132	0.02%
2019/11/05	3	123.50	8	121.19	124.00	-5	14,872	-0.03%
2019/11/04	5	115.20	4	115.25	115.00	1	14,941	0.01%
2019/11/01	0	0.00	6	112.50	114.50	-6	15,078	-0.04%
2019/10/31	1	113.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	3	109.67	1	110.00	112.00	2	15,199	0.01%
2019/10/29	18	110.72	2	108.75	109.50	16	15,252	0.10%
2019/10/28	3	116.33	1	116.00	116.50	2	15,252	0.01%
2019/10/25	1	115.50	0	0.00	113.50	1	15,235	0.01%
2019/10/24	2	115.50	4	113.75	115.50	-2	15,301	-0.01%
2019/10/23	1	115.00	3	116.83	115.00	-2	15,372	-0.01%
2019/10/22	7	118.29	18	121.08	119.00	-11	15,430	-0.07%
2019/10/21	7	110.50	2	109.00	113.00	5	15,094	0.03%
2019/10/18	11	109.82	7	110.14	108.00	4	15,045	0.03%
2019/10/17	12	104.83	13	104.69	110.00	-1	15,039	-0.01%
2019/10/16	16	103.59	3	107.33	100.50	13	14,737	0.09%
2019/10/15	10	107.05	7	106.36	106.00	3	14,272	0.02%
2019/10/14	2	105.25	4	108.13	107.50	-2	14,100	-0.01%
2019/10/09	5	95.36	22	99.86	100.50	-17	13,740	-0.12%
2019/10/08	4	90.78	5	90.98	91.40	-1	13,266	-0.01%
2019/10/07	0	0.00	9	88.79	88.70	-9	13,351	-0.07%
2019/10/04	7	88.31	0	0.00	87.60	7	13,312	0.05%
2019/10/03	27	89.40	25	89.16	88.30	2	13,326	0.02%
2019/10/02	2	85.00	1	85.80	85.80	1	12,862	0.01%
2019/10/01	8	84.19	8	84.73	84.70	0	12,819	0.00%
2019/09/27	0	0.00	1	83.20	83.90	-1	12,934	-0.01%
2019/09/26	2	83.85	2	84.75	84.40	0	12,980	0.00%
2019/09/25	1	83.00	1	83.00	83.90	0	12,975	0.00%
2019/09/24	6	82.97	17	83.28	82.60	-11	13,061	-0.08%
2019/09/23	6	87.75	0	0.00	87.50	6	12,912	0.05%
2019/09/20	2	87.10	2	86.90	87.30	0	13,227	0.00%
2019/09/19	3	86.13	2	85.80	86.60	1	13,442	0.01%
2019/09/18	7	86.73	17	87.38	86.00	-10	13,397	-0.07%
2019/09/17	18	84.82	12	84.73	85.40	6	12,890	0.05%
2019/09/16	12	82.25	13	82.95	84.00	-1	12,510	-0.01%
2019/09/12	12	82.06	2	82.15	82.00	10	12,372	0.08%
2019/09/11	6	80.90	7	81.01	80.50	-1	12,101	-0.01%
2019/09/10	12	80.91	6	81.73	81.20	6	11,925	0.05%
2019/09/09	15	80.94	30	81.70	83.00	-15	11,628	-0.13%
2019/09/06	11	79.22	20	78.64	78.00	-9	10,977	-0.08%
2019/09/05	31	76.93	28	76.74	76.20	3	10,564	0.03%
2019/09/04	22	73.06	28	74.19	77.10	-6	10,169	-0.06%
2019/09/03	12	70.69	8	69.65	70.10	4	9,589	0.04%
2019/09/02	4	68.15	2	68.30	68.70	2	9,455	0.02%
2019/08/30	4	67.65	4	68.13	67.00	0	9,453	0.00%
2019/08/29	1	66.90	1	67.20	67.50	0	9,601	0.00%
2019/08/28	7	64.86	3	65.67	65.90	4	9,688	0.04%
2019/08/27	6	65.72	5	65.96	66.00	1	9,756	0.01%
2019/08/26	15	66.09	12	65.76	66.00	3	9,649	0.03%
2019/08/23	3	69.57	2	70.35	69.50	1	9,512	0.01%
2019/08/22	3	71.30	3	71.93	71.50	0	9,384	0.00%
2019/08/20	1	70.70	0	0.00	70.50	1	9,302	0.01%
2019/08/19	7	70.99	7	70.87	70.80	0	9,206	0.00%
2019/08/16	6	71.37	9	71.37	70.10	-3	9,176	-0.03%
2019/08/15	13	71.06	11	71.34	71.20	2	9,143	0.02%
2019/08/14	1	74.30	2	73.15	74.20	-1	9,003	-0.01%
2019/08/13	3	72.17	2	70.90	71.30	1	8,675	0.01%
2019/08/12	2	71.50	1	71.10	71.10	1	8,647	0.01%
2019/08/08	6	72.08	7	71.84	71.40	-1	8,592	-0.01%
2019/08/07	2	69.50	0	0.00	69.90	2	8,444	0.02%
2019/08/06	5	67.82	7	65.76	69.20	-2	8,398	-0.02%
2019/08/05	3	68.30	1	72.70	66.80	2	8,224	0.02%
2019/08/02	1	71.70	0	0.00	72.70	1	8,045	0.01%
2019/08/01	0	0.00	11	72.07	73.50	-11	7,985	-0.14%
2019/07/30	5	72.36	6	71.88	71.70	-1	7,746	-0.01%
2019/07/29	1	74.40	1	73.80	73.80	0	7,627	0.00%
2019/07/25	1	72.30	3	74.33	74.60	-2	7,550	-0.03%
2019/07/24	1	72.80	1	73.70	72.80	0	7,436	0.00%
2019/07/23	14	72.66	2	72.70	72.80	12	7,315	0.16%
2019/07/22	11	73.10	11	74.31	74.00	0	7,166	0.00%
2019/07/19	4	71.20	21	71.48	72.40	-17	6,836	-0.25%
2019/07/18	4	69.00	0	0.00	68.90	4	6,579	0.06%
2019/07/17	5	69.96	10	69.25	69.00	-5	6,507	-0.08%
2019/07/16	13	68.65	3	68.60	68.50	10	6,374	0.16%
2019/07/15	5	71.14	0	0.00	69.80	5	6,340	0.08%
2019/07/12	0	0.00	2	72.20	72.00	-2	6,566	-0.03%
2019/07/11	5	72.80	0	0.00	72.50	5	6,451	0.08%
2019/07/08	3	64.97	1	65.30	66.40	2	5,837	0.03%
2019/07/05	1	64.10	0	0.00	65.10	1	5,746	0.02%
2019/07/04	2	65.10	5	65.26	64.00	-3	5,678	-0.05%
2019/07/02	1	65.40	0	0.00	66.00	1	5,438	0.02%
2019/07/01	0	0.00	9	65.79	65.60	-9	5,352	-0.17%
2019/06/28	5	63.70	13	64.48	64.50	-8	5,160	-0.16%
2019/06/27	4	62.10	8	63.24	65.00	-4	5,060	-0.08%
2019/06/26	2	60.00	12	59.93	60.20	-10	4,783	-0.21%
2019/06/25	0	0.00	3	57.10	57.10	-3	4,876	-0.06%
2019/06/24	5	56.76	3	57.07	57.40	2	5,093	0.04%
2019/06/21	1	55.80	2	57.05	56.10	-1	5,048	-0.02%
2019/06/20	3	56.37	3	56.60	56.60	0	4,983	0.00%
2019/06/17	0	0.00	2	51.95	52.80	-2	4,964	-0.04%
2019/06/14	2	52.20	5	52.80	52.00	-3	5,048	-0.06%
2019/06/13	0	0.00	15	52.22	53.00	-15	5,187	-0.29%
2019/06/12	5	52.50	5	53.10	52.10	0	5,480	0.00%
2019/06/11	0	0.00	45	51.62	52.10	-45	5,405	-0.83%
2019/06/10	10	51.28	22	51.71	51.50	-12	5,338	-0.22%
2019/06/06	5	49.75	15	50.11	50.80	-10	5,275	-0.19%
2019/06/05	25	49.97	25	50.57	49.95	0	5,209	0.00%
2019/06/04	30	48.71	33	48.63	48.55	-3	5,016	-0.06%
2019/06/03	10	47.25	66	46.33	48.15	-56	4,902	-1.14%
2019/05/31	0	0.00	20	43.68	43.80	-20	4,754	-0.42%
2019/05/29	2	41.05	2	41.85	41.65	0	4,759	0.00%
2019/05/28	0	0.00	5	41.85	41.90	-5	4,771	-0.10%
2019/05/24	2	41.50	2	42.15	41.50	0	4,878	0.00%
2019/05/23	5	40.39	7	41.13	41.25	-2	4,893	-0.04%
2019/05/22	17	42.47	22	43.32	41.80	-5	4,936	-0.10%
2019/05/21	9	40.04	13	40.93	42.20	-4	5,003	-0.08%
2019/05/20	49	41.67	20	41.79	41.40	29	5,012	0.58%
2019/05/17	38	43.85	13	44.90	43.80	25	5,016	0.50%
2019/05/16	18	46.07	3	46.85	45.25	15	5,312	0.28%
2019/05/15	4	47.58	6	47.50	47.50	-2	5,368	-0.04%
2019/05/14	11	45.88	26	46.50	46.70	-15	5,442	-0.28%
2019/05/13	42	48.75	5	48.02	47.80	37	5,543	0.67%
2019/05/10	12	51.07	17	51.11	51.00	-5	5,558	-0.09%
2019/05/09	12	50.78	10	50.98	50.40	2	5,544	0.04%
2019/05/08	7	50.47	2	50.70	50.70	5	5,517	0.09%
2019/05/07	10	51.05	0	0.00	51.20	10	5,530	0.18%
2019/05/06	17	51.02	8	51.08	50.70	9	5,630	0.16%
2019/05/02	2	52.80	7	52.26	53.00	-5	5,637	-0.09%
2019/04/30	0	0.00	18	50.33	50.50	-18	5,604	-0.32%
2019/04/29	11	50.51	12	50.84	50.00	-1	5,725	-0.02%
2019/04/26	23	50.73	18	51.26	51.70	5	5,741	0.09%
2019/04/25	5	52.30	8	52.69	52.50	-3	5,731	-0.05%
2019/04/24	8	52.96	4	52.93	52.90	4	5,765	0.07%
2019/04/23	20	53.38	13	53.63	53.50	7	5,780	0.12%
2019/04/22	0	0.00	7	54.16	54.00	-7	5,789	-0.12%
2019/04/19	16	53.74	14	54.24	54.00	2	5,830	0.03%
2019/04/18	39	54.37	39	54.72	53.70	0	5,847	0.00%
2019/04/17	5	52.70	0	0.00	52.70	5	5,583	0.09%
2019/04/16	18	52.44	8	52.88	52.70	10	5,734	0.17%
2019/04/15	6	51.55	23	52.32	53.00	-17	5,824	-0.29%
2019/04/12	20	52.21	12	52.14	52.00	8	5,956	0.13%
2019/04/11	20	53.58	5	54.80	53.10	15	6,111	0.25%
2019/04/10	5	53.70	2	54.00	54.00	3	6,532	0.05%
2019/04/09	17	53.91	0	0.00	54.00	17	7,067	0.24%
2019/04/08	8	54.24	21	54.87	54.30	-13	7,208	-0.18%
2019/04/03	12	53.15	5	53.26	53.30	7	7,461	0.09%
2019/04/02	14	54.54	14	55.64	54.30	0	7,776	0.00%
2019/04/01	49	54.37	4	54.93	54.00	45	7,759	0.58%
2019/03/29	8	54.41	9	54.06	54.00	-1	7,666	-0.01%
2019/03/28	4	55.23	41	55.77	52.80	-37	7,511	-0.49%
2019/03/27	0	0.00	50	52.31	53.90	-50	7,012	-0.71%
2019/03/26	0	0.00	4	49.00	49.00	-4	6,655	-0.06%
2019/03/25	21	48.65	1	48.70	48.45	20	6,643	0.30%
2019/03/22	3	50.13	21	49.72	49.90	-18	6,623	-0.27%
2019/03/21	0	0.00	5	48.95	48.85	-5	6,491	-0.08%
2019/03/20	0	49.10	0	0.00	48.80	0	6,638	0.00%
2019/03/19	0	49.05	24	49.17	49.05	-24	6,655	-0.36%
2019/03/18	10	48.43	1	48.65	48.70	9	6,553	0.14%
2019/03/15	32	48.86	22	48.33	47.50	10	6,382	0.16%
2019/03/14	10	46.30	0	0.00	46.25	10	6,063	0.16%
2019/03/13	10	45.98	0	0.00	46.10	10	6,087	0.16%
2019/03/12	7	46.14	5	46.25	46.00	2	6,160	0.03%
2019/03/11	17	45.60	0	0.00	45.85	17	6,200	0.27%
2019/03/08	24	44.79	0	0.00	45.20	24	6,283	0.38%
2019/03/07	11	45.20	19	45.37	45.40	-8	6,448	-0.12%
2019/03/06	1	46.90	5	46.90	46.80	-4	6,502	-0.06%
2019/03/04	2	47.00	0	0.00	47.80	2	6,592	0.03%
2019/02/27	3	46.85	0	0.00	46.90	3	6,590	0.05%
2019/02/25	1	48.25	1	48.50	47.80	0	6,610	0.00%
2019/02/22	0	0.00	7	47.90	47.55	-7	6,555	-0.11%
2019/02/21	10	48.30	2	48.25	48.45	8	6,544	0.12%
2019/02/20	19	48.24	1	49.45	47.95	18	6,498	0.28%
2019/02/19	1	48.05	2	48.13	48.00	-1	6,403	-0.02%
2019/02/18	2	47.58	2	48.00	47.60	0	6,414	0.00%
2019/02/15	22	48.35	13	49.27	47.55	9	6,359	0.14%
2019/02/14	3	46.77	13	46.76	46.75	-10	6,030	-0.17%
2019/02/13	5	46.08	0	0.00	46.10	5	5,949	0.08%
2019/02/12	5	45.40	25	45.43	46.20	-20	5,884	-0.34%
2019/02/11	2	44.50	22	44.40	44.55	-20	5,769	-0.35%
2019/01/29	15	43.35	0	0.00	43.15	15	5,798	0.26%
2019/01/28	2	44.48	0	0.00	44.10	2	5,802	0.03%
2019/01/25	10	44.28	10	44.70	44.15	0	5,810	0.00%
2019/01/24	5	43.70	2	43.70	43.40	3	5,742	0.05%
2019/01/23	0	0.00	15	43.22	43.30	-15	5,746	-0.26%
2019/01/22	8	42.53	3	43.05	42.50	5	5,729	0.09%
2019/01/21	10	42.36	16	43.15	42.90	-6	5,709	-0.11%
2019/01/18	9	42.74	2	43.25	42.95	7	5,604	0.12%
2019/01/17	16	43.55	1	44.55	43.05	15	5,601	0.27%
2019/01/16	8	44.64	3	44.70	44.40	5	5,581	0.09%
2019/01/15	0	0.00	5	45.35	44.95	-5	5,569	-0.09%
2019/01/14	17	45.14	0	0.00	44.70	17	5,556	0.31%
2019/01/11	13	45.20	9	45.76	45.25	4	5,558	0.07%
2019/01/10	11	45.62	14	46.00	45.50	-3	5,491	-0.05%
2019/01/09	12	45.38	1	46.20	45.10	11	5,407	0.20%
2019/01/08	3	45.77	26	45.71	45.70	-23	5,307	-0.43%
2019/01/07	31	45.14	9	46.13	44.15	22	5,135	0.43%
2019/01/04	8	45.01	0	0.00	45.00	8	5,047	0.16%
2019/01/03	24	46.46	1	47.20	45.85	23	4,916	0.47%
2019/01/02	22	47.83	48	48.07	48.50	-26	4,756	-0.55%
2018/12/28	28	47.03	28	46.83	47.90	0	4,319	0.00%
2018/12/27	7	43.76	12	44.15	43.90	-5	3,808	-0.13%
2018/12/26	28	43.82	4	44.03	42.00	24	3,655	0.66%
2018/12/25	7	43.71	30	43.45	44.85	-23	3,311	-0.69%
2018/12/24	0	0.00	26	41.05	41.75	-26	2,931	-0.89%
2018/12/21	10	37.84	10	38.97	39.40	0	2,892	0.00%
2018/12/20	15	39.27	3	38.63	38.50	12	2,885	0.42%
2018/12/19	5	40.10	5	40.98	40.15	0	2,911	0.00%
2018/12/18	10	40.60	0	0.00	40.25	10	2,911	0.34%
2018/12/17	14	41.84	4	41.80	41.80	10	2,892	0.35%
2018/12/13	3	43.23	9	43.15	43.00	-6	2,877	-0.21%
2018/12/12	5	41.61	6	41.61	42.45	-1	2,716	-0.04%
2018/12/10	10	38.97	5	39.40	39.40	5	2,707	0.18%
2018/12/07	6	39.77	1	40.35	39.90	5	2,766	0.18%
2018/12/06	31	39.44	1	39.30	39.50	30	2,882	1.04%
2018/12/05	1	41.60	0	0.00	41.55	1	2,854	0.04%
2018/12/04	0	0.00	1	41.85	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	10	41.94	42.45	-10	2,839	-0.35%
2018/11/30	0	0.00	12	41.47	40.25	-12	2,770	-0.43%
2018/11/29	0	0.00	11	40.29	40.40	-11	2,639	-0.42%
2018/11/28	1	38.05	4	38.40	38.60	-3	2,650	-0.11%
2018/11/27	3	37.92	3	37.78	37.95	0	2,627	0.00%
2018/11/23	0	0.00	5	37.52	36.15	-5	2,564	-0.19%
2018/11/22	1	36.80	5	36.90	36.50	-4	2,519	-0.16%
2018/11/21	5	35.60	0	0.00	36.45	5	2,504	0.20%
2018/11/20	6	36.06	0	0.00	36.05	6	2,495	0.24%
2018/11/16	6	36.19	0	0.00	36.10	6	2,479	0.24%
2018/11/15	26	36.39	0	0.00	36.20	26	2,482	1.05%
2018/11/13	1	36.45	2	38.20	39.65	-1	2,406	-0.04%
2018/11/09	4	39.44	3	39.43	39.35	1	2,445	0.04%
2018/11/08	3	40.82	0	0.00	40.15	3	2,469	0.12%
2018/11/06	0	0.00	3	41.52	41.00	-3	2,523	-0.12%
2018/11/05	11	41.00	10	40.95	40.90	1	2,478	0.04%
2018/11/02	0	0.00	4	40.08	40.30	-4	2,474	-0.16%
2018/11/01	14	40.50	9	40.09	39.80	5	2,459	0.20%
2018/10/26	0	0.00	1	35.75	35.90	-1	2,504	-0.04%
2018/10/25	1	36.90	0	0.00	36.50	1	2,539	0.04%
2018/10/23	1	40.95	0	0.00	40.25	1	2,666	0.04%
2018/10/19	5	41.50	5	41.95	42.45	0	2,701	0.00%
2018/10/12	0	0.00	1	39.00	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	0	0.00	2	41.80	41.65	-2	3,142	-0.06%
2018/10/08	0	0.00	1	43.00	42.75	-1	3,154	-0.03%
2018/10/05	1	45.00	0	0.00	43.55	1	3,258	0.03%
2018/10/04	1	46.20	0	0.00	46.20	1	3,325	0.03%
2018/09/26	11	50.61	9	49.40	49.40	2	3,633	0.06%
2018/09/19	0	0.00	5	48.00	47.70	-5	4,123	-0.12%
2018/09/14	1	48.55	1	47.40	48.70	0	4,592	0.00%
2018/09/13	0	0.00	3	46.30	46.70	-3	4,756	-0.06%
2018/09/12	2	45.80	3	46.27	45.70	-1	4,871	-0.02%
2018/09/10	4	50.50	0	0.00	49.55	4	5,604	0.07%
2018/09/07	0	0.00	10	56.10	54.50	-10	6,257	-0.16%
2018/09/06	10	56.70	1	56.30	56.30	9	6,334	0.14%
2018/09/04	8	58.78	1	59.00	57.90	7	6,611	0.11%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	2	58.55	1	58.20	57.60	1	7,024	0.01%
2018/08/22	0	0.00	1	58.20	57.80	-1	7,151	-0.01%
2018/08/21	1	56.80	3	57.13	57.40	-2	7,158	-0.03%
2018/08/13	3	56.50	17	55.12	55.10	-14	7,271	-0.19%
2018/08/10	6	59.00	0	0.00	58.70	6	7,230	0.08%
2018/08/03	3	60.17	0	0.00	60.30	3	7,509	0.04%
2018/08/01	1	60.20	5	60.02	60.60	-4	7,627	-0.05%
2018/07/31	3	58.50	0	0.00	58.50	3	7,749	0.04%
2018/07/30	4	57.45	2	59.80	57.10	2	7,696	0.03%
2018/07/26	1	62.10	0	0.00	62.00	1	7,659	0.01%
2018/07/25	3	61.00	0	0.00	61.40	3	7,631	0.04%
2018/07/24	5	60.70	6	60.57	61.60	-1	7,564	-0.01%
2018/07/23	5	61.00	3	61.43	61.00	2	7,538	0.03%
2018/07/20	1	68.20	9	68.99	67.70	-8	7,467	-0.11%
2018/07/19	2	68.55	3	69.40	68.50	-1	7,479	-0.01%
2018/07/18	1	69.40	6	70.82	69.20	-5	7,561	-0.07%
2018/07/16	1	73.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	9	75.04	13	74.96	74.10	-4	7,717	-0.05%
2018/07/12	1	72.90	11	73.81	74.30	-10	7,777	-0.13%
2018/07/11	8	70.69	3	71.30	71.50	5	7,951	0.06%
2018/07/10	16	70.38	18	70.81	71.20	-2	8,152	-0.02%
2018/07/09	10	70.00	0	0.00	68.80	10	8,229	0.12%
2018/07/06	1	70.00	5	68.40	70.00	-4	8,437	-0.05%
2018/07/05	10	70.65	3	70.77	69.30	7	8,417	0.08%
2018/07/04	4	69.98	0	0.00	69.50	4	8,517	0.05%
2018/07/03	2	71.55	5	70.20	69.30	-3	8,542	-0.04%
2018/07/02	2	77.50	3	75.73	74.00	-1	8,382	-0.01%
2018/06/29	0	0.00	2	77.25	76.80	-2	8,241	-0.02%
2018/06/27	7	76.57	5	77.56	75.20	2	7,997	0.03%
2018/06/26	0	0.00	1	73.20	73.30	-1	7,753	-0.01%
2018/06/25	1	76.50	12	75.34	74.00	-11	7,689	-0.14%
2018/06/22	13	76.72	22	76.11	74.60	-9	7,564	-0.12%
2018/06/21	9	74.26	37	73.75	74.50	-28	7,364	-0.38%
2018/06/20	47	72.06	28	73.39	70.10	19	7,220	0.26%
2018/06/19	43	78.25	21	79.24	75.80	22	6,988	0.31%
2018/06/15	322	78.16	328	78.47	78.70	-6	6,386	-0.09%	大買/大賣/
2018/06/14	14	71.96	17	72.09	71.60	-3	5,697	-0.05%
2018/06/13	19	70.86	5	72.50	72.80	14	5,649	0.25%
2018/06/12	4	69.50	0	0.00	68.80	4	5,449	0.07%
2018/06/08	3	69.70	26	69.58	69.10	-23	5,381	-0.43%
2018/06/07	4	71.60	20	71.14	70.40	-16	5,354	-0.30%
2018/06/06	10	68.60	8	68.95	68.80	2	5,211	0.04%
2018/06/05	9	67.33	9	67.21	66.70	0	5,110	0.00%
2018/06/04	1	67.80	0	67.50	67.40	1	5,120	0.02%
2018/06/01	4	67.48	0	0.00	67.30	4	5,098	0.08%
2018/05/31	5	66.16	0	0.00	66.00	5	5,079	0.10%
2018/05/30	2	65.20	6	64.60	65.50	-4	5,094	-0.08%
2018/05/29	0	0.00	1	66.60	66.30	-1	5,095	-0.02%
2018/05/28	5	67.42	0	0.00	67.70	5	5,067	0.10%
2018/05/25	3	65.77	2	66.15	66.30	1	5,030	0.02%
2018/05/24	0	0.00	1	65.00	64.40	-1	4,960	-0.02%
2018/05/23	1	63.50	0	0.00	63.60	1	4,964	0.02%
2018/05/22	0	0.00	1	65.60	64.20	-1	5,011	-0.02%
2018/05/21	1	65.00	1	64.70	64.80	0	5,012	0.00%
2018/05/18	1	63.10	1	63.10	63.30	0	4,974	0.00%
2018/05/17	1	64.00	1	64.70	63.60	0	5,028	0.00%
2018/05/15	0	0.00	10	66.20	65.70	-10	5,024	-0.20%
2018/05/11	11	68.27	4	68.40	67.50	7	5,060	0.14%
2018/05/10	2	69.05	26	68.72	68.60	-24	5,084	-0.47%
2018/05/09	0	0.00	1	67.70	67.20	-1	5,131	-0.02%
2018/05/08	4	67.68	5	68.06	67.10	-1	5,160	-0.02%
2018/05/07	5	64.80	10	64.50	64.60	-5	5,373	-0.09%
2018/05/04	4	64.28	5	65.06	64.00	-1	5,382	-0.02%
2018/05/03	13	63.22	1	62.80	62.50	12	5,331	0.23%
2018/05/02	5	63.30	1	62.70	63.30	4	5,381	0.07%
2018/04/30	5	62.00	0	0.00	62.20	5	5,457	0.09%
2018/04/27	13	61.61	2	62.40	61.00	11	5,518	0.20%
2018/04/26	2	61.10	9	60.01	59.70	-7	5,516	-0.13%
2018/04/25	8	62.61	6	62.07	62.50	2	5,500	0.04%
2018/04/24	8	60.75	24	60.46	61.90	-16	5,534	-0.29%
2018/04/23	7	65.96	1	65.00	65.10	6	5,446	0.11%
2018/04/20	28	69.04	2	69.15	68.80	26	5,457	0.48%
2018/04/19	6	72.03	2	72.25	72.00	4	5,521	0.07%
2018/04/18	1	71.70	7	72.80	72.60	-6	5,457	-0.11%
2018/04/17	7	73.79	20	74.17	71.00	-13	5,323	-0.24%
2018/04/16	8	72.33	6	72.25	73.90	2	5,120	0.04%
2018/04/13	2	69.60	5	69.58	69.50	-3	5,003	-0.06%
2018/04/12	9	68.67	10	68.45	68.10	-1	4,916	-0.02%
2018/04/10	7	67.27	4	67.78	65.20	3	4,870	0.06%
2018/04/09	5	64.42	3	65.60	65.60	2	4,948	0.04%
2018/04/03	2	59.70	7	59.37	59.70	-5	4,918	-0.10%
2018/04/02	3	61.20	1	60.90	60.70	2	4,969	0.04%
2018/03/31	1	60.70	1	60.70	60.60	0	5,078	0.00%
2018/03/30	0	0.00	2	62.50	61.00	-2	5,215	-0.04%
2018/03/29	1	61.90	0	0.00	61.90	1	5,457	0.02%
2018/03/28	2	62.25	2	61.60	62.80	0	5,551	0.00%
2018/03/27	1	62.50	0	0.00	62.40	1	5,731	0.02%
2018/03/26	1	62.70	0	0.00	62.60	1	5,896	0.02%
2018/03/23	2	63.00	8	62.44	63.20	-6	6,013	-0.10%
2018/03/22	4	65.35	3	64.93	64.20	1	6,360	0.02%
2018/03/21	6	65.48	0	0.00	65.80	6	6,585	0.09%
2018/03/20	1	63.80	9	62.81	64.90	-8	6,685	-0.12%
2018/03/19	8	63.60	1	64.00	63.60	7	6,963	0.10%
2018/03/16	0	0.00	1	67.50	65.60	-1	7,111	-0.01%
2018/03/15	11	67.94	0	0.00	67.30	11	7,364	0.15%
2018/03/14	5	68.10	6	67.35	67.30	-1	7,818	-0.01%
2018/03/13	2	68.20	2	67.70	67.60	0	8,097	0.00%
2018/03/12	4	66.83	3	66.33	66.80	1	8,360	0.01%
2018/03/08	5	63.60	15	63.77	64.20	-10	9,055	-0.11%
2018/03/05	3	63.87	3	65.27	63.50	0	10,312	0.00%
2018/03/02	5	66.00	17	66.26	66.00	-12	10,928	-0.11%
2018/02/27	3	68.73	1	69.10	67.90	2	11,471	0.02%
2018/02/26	1	68.20	0	0.00	67.80	1	12,192	0.01%
2018/02/23	1	69.10	2	68.30	68.20	-1	12,693	-0.01%
2018/02/22	5	69.40	0	0.00	68.00	5	12,907	0.04%
2018/02/21	6	66.48	1	66.80	67.80	5	12,973	0.04%
2018/02/12	0	0.00	1	64.50	63.20	-1	13,107	-0.01%
2018/02/09	1	62.20	5	62.50	63.10	-4	13,187	-0.03%
2018/02/08	18	64.57	3	65.50	64.00	15	13,132	0.11%
2018/02/07	2	67.80	7	68.30	66.70	-5	13,079	-0.04%
2018/02/06	1	67.40	10	66.81	65.30	-9	13,028	-0.07%
2018/02/05	4	71.20	10	71.70	72.50	-6	12,926	-0.05%
2018/02/02	3	74.47	3	74.07	73.10	0	12,932	0.00%
2018/02/01	15	73.33	19	73.62	73.90	-4	12,910	-0.03%
2018/01/31	8	72.56	16	72.39	72.50	-8	12,812	-0.06%
2018/01/30	40	73.36	38	73.63	71.60	2	12,766	0.02%
2018/01/29	11	69.47	4	69.93	69.80	7	12,415	0.06%
2018/01/26	2	69.35	5	69.92	69.60	-3	12,561	-0.02%
2018/01/25	2	68.80	3	69.70	69.70	-1	12,866	-0.01%
2018/01/24	21	68.31	18	68.67	68.70	3	12,819	0.02%
2018/01/23	4	71.23	6	70.93	70.20	-2	12,762	-0.02%
2018/01/22	6	71.27	3	71.37	71.50	3	12,869	0.02%
2018/01/19	1	70.50	1	70.50	70.80	0	12,893	0.00%
2018/01/18	3	71.40	0	0.00	70.10	3	13,001	0.02%
2018/01/17	0	0.00	5	72.00	72.30	-5	13,148	-0.04%
2018/01/16	15	72.25	2	73.85	71.30	13	13,100	0.10%
2018/01/15	6	71.28	8	71.08	71.70	-2	12,963	-0.02%
2018/01/10	5	67.60	0	0.00	67.40	5	12,790	0.04%
2018/01/09	7	68.51	2	68.70	68.80	5	12,750	0.04%
2018/01/08	2	71.50	0	0.00	71.90	2	12,615	0.02%
2018/01/05	4	74.08	4	74.55	73.60	0	12,565	0.00%
2018/01/04	4	73.15	3	73.20	73.20	1	12,503	0.01%
2018/01/03	7	72.97	41	74.00	74.50	-34	12,357	-0.28%
2018/01/02	2	67.00	1	68.30	69.10	1	12,118	0.01%