宏捷科 (8086)-第一金-高雄券商分點個股進出

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
137.0
漲跌
▲5.0
漲幅
+3.79%
成交量
2,987張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	4	132.38	0	0.00	132.00	4	6,267	0.06%
2024/04/15	4	137.63	0	0.00	137.00	4	6,267	0.06%
2024/04/12	8	142.25	2	141.25	139.50	6	6,300	0.10%
2024/04/11	6	141.34	1.2	141.83	142.00	4.8	6,385	0.08%
2024/04/10	6.3	144.55	0	0.00	145.50	6.3	6,613	0.10%
2024/04/08	1	146.00	2	149.50	146.00	-1	6,701	-0.01%
2024/04/03	2.4	152.25	5	153.20	153.00	-2.6	6,653	-0.04%
2024/04/02	0	0.00	1	148.00	150.00	-1	6,505	-0.02%
2024/04/01	3.1	145.13	0	0.00	146.00	3.1	6,500	0.05%
2024/03/29	0.2	144.43	0	0.00	144.00	0.2	6,539	0.00%
2024/03/28	3	144.83	6	143.75	143.00	-3	6,631	-0.05%
2024/03/27	5	147.10	0.1	148.00	147.50	4.9	6,657	0.07%
2024/03/26	15	154.67	0	0.00	148.00	15	6,672	0.22%
2024/03/25	1	154.00	2	156.50	154.00	-1	6,721	-0.01%
2024/03/22	2	149.25	2	149.50	152.00	0	6,761	0.00%
2024/03/21	4	146.38	3	146.83	146.50	1	6,791	0.01%
2024/03/20	5	155.30	1	154.50	148.00	4	6,725	0.06%
2024/03/19	13	160.54	1	161.00	158.00	12	6,646	0.18%
2024/03/18	0	158.00	8	157.69	158.00	-8	6,507	-0.12%
2024/03/15	1	153.00	6	154.00	153.50	-5	6,533	-0.08%
2024/03/14	1	151.50	0	0.00	148.00	1	6,492	0.02%
2024/03/13	12.1	155.86	15	153.50	153.50	-3	6,499	-0.05%
2024/03/12	0	0.00	11	157.95	157.50	-11	6,554	-0.17%
2024/03/11	0	0.00	1	154.50	154.50	-1	6,616	-0.02%
2024/03/08	1	151.00	0	0.00	148.00	1	6,843	0.01%
2024/03/07	0.2	161.00	4	157.88	155.50	-3.9	6,863	-0.06%
2024/03/06	4	153.75	4	155.75	156.50	0	6,810	0.00%
2024/03/05	14.1	156.73	18	155.86	153.00	-3.9	7,132	-0.05%
2024/03/04	4	147.25	8	149.38	149.50	-4	6,935	-0.06%
2024/03/01	3.2	150.09	9	148.50	149.00	-5.8	7,028	-0.08%
2024/02/29	4	140.63	1	141.50	141.50	3	7,376	0.04%
2024/02/27	5	136.90	6	137.67	137.50	-1	7,583	-0.01%
2024/02/26	9	140.00	6	142.50	141.50	3	7,726	0.04%
2024/02/23	4	143.63	2	143.75	142.00	2	7,717	0.03%
2024/02/22	9	145.61	2	150.00	145.50	7	7,700	0.09%
2024/02/21	8	146.69	16	149.66	147.50	-8	7,663	-0.10%
2024/02/20	10	146.30	5	144.00	143.50	5	7,390	0.07%
2024/02/19	5	142.50	18	145.72	146.00	-13	7,152	-0.18%
2024/02/16	0	0.00	0.1	132.50	133.00	-0.1	6,911	0.00%
2024/02/15	0	0.00	5	130.90	131.00	-5	6,907	-0.07%
2024/02/05	1	128.00	0	0.00	127.50	1	6,912	0.01%
2024/02/02	3	123.00	0	0.00	123.00	3	7,017	0.04%
2024/02/01	0	0.00	5	124.30	124.50	-5	7,181	-0.07%
2024/01/31	3	124.33	4	125.00	124.00	-1	7,284	-0.01%
2024/01/30	0	0.00	2	119.75	121.00	-2	7,457	-0.03%
2024/01/29	2	117.00	2.1	119.00	117.00	-0.1	7,574	0.00%
2024/01/25	2.1	117.29	1	118.50	115.50	1.1	7,829	0.01%
2024/01/24	2	118.00	1	118.50	118.00	1	8,076	0.01%
2024/01/23	1	117.50	1	118.00	117.00	0	8,270	0.00%
2024/01/22	1	118.50	2	117.50	118.50	-1	8,375	-0.01%
2024/01/19	2	112.50	2.1	115.12	115.00	-0.1	8,337	0.00%
2024/01/18	2	115.00	2	112.75	113.00	0	8,290	0.00%
2024/01/17	0	0.00	13	116.38	116.50	-13	8,260	-0.16%
2024/01/15	0	0.00	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	1	113.00	0	0.00	113.50	1	8,208	0.01%
2024/01/11	0	0.00	1	114.50	114.50	-1	8,179	-0.01%
2024/01/10	1	116.50	1	115.00	115.50	0	8,148	0.00%
2024/01/09	0	0.00	0.1	119.00	117.00	-0.1	8,130	0.00%
2024/01/05	1	119.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	14.2	121.62	10	120.20	118.50	4.2	7,944	0.05%
2024/01/03	10	122.05	2.3	121.15	120.00	7.7	7,701	0.10%
2024/01/02	6	129.25	1	129.00	129.00	5	7,612	0.07%
2023/12/29	4	131.00	0	0.00	131.00	4	7,661	0.05%
2023/12/28	3	131.67	0	0.00	128.00	3	7,880	0.04%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	8	129.81	4	129.50	130.00	4	7,810	0.05%
2023/12/25	1	131.00	2	128.50	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	1	125.00	123.50	-1	7,629	-0.01%
2023/12/21	2	119.75	0	0.00	119.00	2	7,557	0.03%
2023/12/20	3	121.67	3	121.50	122.00	0	7,532	0.00%
2023/12/19	4	125.63	4	123.50	122.50	0	7,433	0.00%
2023/12/18	5	133.50	5	129.50	129.50	0	7,350	0.00%
2023/12/14	2	134.75	2	135.00	134.00	0	7,408	0.00%
2023/12/13	1	137.00	1	136.00	136.00	0	7,405	0.00%
2023/12/12	3	141.67	9.1	139.29	138.00	-6.1	7,399	-0.08%
2023/12/08	1	141.50	1.1	142.39	139.00	-0.1	7,394	0.00%
2023/12/07	22	141.50	12	138.21	137.50	10	7,512	0.13%
2023/12/06	3.3	139.73	2.1	140.95	142.00	1.3	7,637	0.02%
2023/12/05	21	138.07	16.1	139.39	139.00	4.9	7,538	0.07%
2023/12/04	15	137.00	3	138.50	139.50	12	7,401	0.16%
2023/12/01	5.1	137.00	3	138.33	137.50	2.1	7,428	0.03%
2023/11/30	0	0.00	2.1	136.67	139.00	-2.1	7,508	-0.03%
2023/11/29	0.2	130.00	2.4	129.46	130.50	-2.2	7,336	-0.03%
2023/11/28	1	127.00	2.6	126.60	127.50	-1.6	7,309	-0.02%
2023/11/27	31.7	138.65	27.1	132.86	125.50	4.6	7,161	0.06%
2023/11/24	1	127.50	4.1	138.74	139.00	-3.1	6,737	-0.05%
2023/11/22	1.2	122.83	1	122.50	122.50	0.2	6,286	0.00%
2023/11/21	4	123.88	4	123.75	124.00	0	6,247	0.00%
2023/11/20	5	123.10	4	123.63	123.00	1	6,208	0.02%
2023/11/15	0	0.00	1	129.50	129.00	-1	6,074	-0.02%
2023/11/14	1	128.00	1	131.95	131.00	0	6,020	0.00%
2023/11/13	5	131.70	4	131.00	131.00	1	5,958	0.02%
2023/11/10	1	131.50	8.1	130.06	132.00	-7.1	5,855	-0.12%
2023/11/09	1.2	128.52	4	126.13	129.50	-2.8	5,621	-0.05%
2023/11/08	5	121.20	5	122.70	123.00	0	5,388	0.00%
2023/11/07	12	122.50	13	120.92	120.00	-1	5,235	-0.02%
2023/11/06	0.1	118.00	6	116.00	116.50	-5.9	4,945	-0.12%
2023/11/03	8	113.69	1	111.50	112.00	7	4,829	0.14%
2023/11/02	1	111.00	1	112.00	112.00	0	4,675	0.00%
2023/10/31	3	105.33	3	107.33	112.50	0	4,614	0.00%
2023/10/30	0	0.00	3	102.33	102.50	-3	4,409	-0.07%
2023/10/26	4	96.45	1	96.00	96.00	3	4,311	0.07%
2023/10/25	0	0.00	1	100.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.20	1	97.40	97.50	0	4,317	0.00%
2023/10/20	2	98.70	0	0.00	99.00	2	4,363	0.05%
2023/10/18	1	104.50	1	105.00	104.50	0	4,446	0.00%
2023/10/17	2	107.50	3	106.17	104.50	-1	4,526	-0.02%
2023/10/16	5	105.50	0	0.00	107.50	5	4,590	0.11%
2023/10/13	1	107.00	7	106.57	106.50	-6	4,614	-0.13%
2023/10/12	2.2	105.78	2.2	106.79	107.50	0	4,638	0.00%
2023/10/11	0	0.00	3	104.50	104.50	-3	4,650	-0.06%
2023/10/05	4	108.13	4	107.75	107.50	0	4,711	0.00%
2023/10/04	10	112.20	6	110.92	109.00	4	4,741	0.08%
2023/09/27	1	107.00	0	0.00	108.00	1	5,086	0.02%
2023/09/22	0	0.00	1	109.00	111.50	-1	5,146	-0.02%
2023/09/21	0	0.00	3	110.33	110.50	-3	5,139	-0.06%
2023/09/20	3	112.33	2	112.00	112.50	1	5,107	0.02%
2023/09/19	8	116.25	7	113.50	113.50	1	5,073	0.02%
2023/09/18	0	0.00	13	119.92	119.00	-13	4,963	-0.26%
2023/09/15	3	117.67	3	118.00	117.00	0	4,928	0.00%
2023/09/14	6	118.00	6	119.17	118.00	0	4,887	0.00%
2023/09/13	4	118.25	5	117.90	118.00	-1	4,824	-0.02%
2023/09/12	9.2	119.36	6	120.42	120.50	3.2	4,754	0.07%
2023/09/11	10	119.95	13	118.50	117.50	-3	4,616	-0.06%
2023/09/08	4	115.00	4	115.75	116.50	0	4,370	0.00%
2023/09/07	5	117.40	4	115.50	115.00	1	4,311	0.02%
2023/09/06	1	112.50	1	115.00	114.00	0	4,118	0.00%
2023/09/05	2	111.50	12.2	111.58	112.00	-10.2	3,955	-0.26%
2023/09/04	2	103.20	2	109.00	110.00	0	3,740	0.00%
2023/09/01	4	100.63	5	100.30	100.00	-1	3,578	-0.03%
2023/08/31	6	98.23	6	97.25	97.00	0	3,519	0.00%
2023/08/28	0	0.00	1	91.80	90.60	-1	3,558	-0.03%
2023/08/22	1	90.10	0	0.00	90.40	1	3,524	0.03%
2023/08/21	3	87.40	1	87.50	87.50	2	3,506	0.06%
2023/08/18	5	89.00	0	0.00	87.50	5	3,505	0.14%
2023/08/16	0	0.00	1	87.60	88.90	-1	3,512	-0.03%
2023/08/15	1	88.80	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0	0.00	1	91.00	89.50	-1	3,488	-0.03%
2023/08/11	1	92.30	0	0.00	91.80	1	3,487	0.03%
2023/08/09	7	99.10	6	97.60	94.90	1	3,499	0.03%
2023/08/08	0	0.00	1	99.30	99.20	-1	3,431	-0.03%
2023/08/07	3	101.50	4	100.38	100.00	-1	3,397	-0.03%
2023/08/04	1	94.40	2	96.95	99.50	-1	3,254	-0.03%
2023/08/01	0	0.00	5	91.60	92.50	-5	3,084	-0.16%
2023/07/31	0	0.00	1	92.30	92.30	-1	3,097	-0.03%
2023/07/28	1	91.20	0	0.00	91.60	1	3,081	0.03%
2023/07/27	0	0.00	2	91.45	91.10	-2	3,068	-0.07%
2023/07/24	6	97.63	1	96.10	95.90	5	3,095	0.16%
2023/07/21	0.1	98.20	0	0.00	97.50	0.1	3,030	0.00%
2023/07/20	1	100.00	1	100.00	100.00	0	3,024	0.00%
2023/07/19	3	99.50	2	98.60	96.20	1	2,932	0.03%
2023/07/18	3	96.80	1	96.30	96.50	2	2,905	0.07%
2023/07/14	0	0.00	1	97.40	97.60	-1	2,935	-0.03%
2023/07/12	1.2	100.75	1	100.50	99.20	0.2	2,963	0.01%
2023/07/11	1	102.00	1	102.50	103.00	0	2,923	0.00%
2023/07/10	2.2	98.17	2	99.25	99.90	0.2	2,853	0.01%
2023/07/07	3	98.93	4	97.38	96.40	-1	2,797	-0.04%
2023/07/06	1	101.50	1.3	99.81	101.00	-0.3	2,753	-0.01%
2023/07/05	1	98.00	1	94.90	93.90	0	2,569	0.00%
2023/07/04	0	0.00	1	91.70	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	3	91.20	91.30	-3	2,511	-0.12%
2023/06/30	0	0.00	2	90.20	90.30	-2	2,543	-0.08%
2023/06/29	1	88.00	1	88.30	88.50	0	2,648	0.00%
2023/06/28	1	87.40	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	88.50	1	87.00	86.00	0	3,058	0.00%
2023/06/15	1	91.90	1	92.60	92.00	0	3,176	0.00%
2023/06/14	2	89.20	4	88.83	88.60	-2	3,176	-0.06%
2023/06/13	1	90.70	1	90.70	90.70	0	3,171	0.00%
2023/06/09	1	90.50	0	0.00	90.30	1	3,153	0.03%
2023/06/07	2	94.15	2.4	93.75	93.20	-0.4	3,092	-0.01%
2023/06/05	1	90.10	6	89.95	90.00	-5	2,919	-0.17%
2023/06/02	4	87.70	3	87.10	88.10	1	2,829	0.04%
2023/06/01	1	85.10	0	0.00	84.10	1	2,751	0.04%
2023/05/31	2	83.60	1	83.30	82.90	1	2,754	0.04%
2023/05/26	0	0.00	13	80.68	81.30	-13	2,705	-0.48%
2023/05/25	2	80.05	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%
2023/05/19	0	0.00	1	78.50	78.00	-1	2,833	-0.04%
2023/05/18	1	78.60	0	0.00	78.00	1	2,834	0.04%
2023/05/17	2	77.30	0	0.00	77.40	2	2,828	0.07%
2023/05/16	2	77.40	1	78.30	77.20	1	2,814	0.04%
2023/05/12	5	79.20	0	0.00	79.30	5	2,795	0.18%
2023/05/10	1	80.00	0	0.00	80.40	1	2,821	0.04%
2023/05/09	0	0.00	2	78.70	78.80	-2	2,816	-0.07%
2023/05/05	0	0.00	1	80.60	80.10	-1	2,834	-0.04%
2023/05/04	1	81.90	0	0.00	81.20	1	2,828	0.04%
2023/05/03	1	83.40	0	0.00	82.10	1	2,846	0.04%
2023/04/28	2	82.75	0	0.00	82.80	2	2,943	0.07%
2023/04/24	2	89.00	0	0.00	88.30	2	2,943	0.07%
2023/04/21	1	90.10	0	0.00	89.00	1	2,953	0.03%
2023/04/20	0	0.00	1	92.90	90.60	-1	2,945	-0.03%
2023/04/19	0	0.00	1	94.20	94.10	-1	3,037	-0.03%
2023/04/18	0	0.00	1	94.00	93.00	-1	3,004	-0.03%
2023/04/17	1	92.70	0	0.00	93.90	1	3,010	0.03%
2023/04/13	1	91.20	6	92.45	90.40	-5	2,945	-0.17%
2023/04/12	3	92.00	0	0.00	93.40	3	2,911	0.10%
2023/04/11	1	92.10	2.3	94.01	93.70	-1.3	2,871	-0.05%
2023/04/10	0	0.00	1	90.90	91.00	-1	2,772	-0.04%
2023/04/07	4	90.40	0	0.00	90.60	4	2,734	0.15%
2023/04/06	2	88.70	2	89.30	89.00	0	2,638	0.00%
2023/03/31	2	86.00	0	0.00	87.20	2	2,585	0.08%
2023/03/30	2	86.75	2	87.45	87.80	0	2,526	0.00%
2023/03/29	6	87.23	9	86.50	85.10	-3	2,387	-0.13%
2023/03/28	2	82.35	6	82.48	82.30	-4	2,095	-0.19%
2023/03/27	5	80.46	0	0.00	82.80	5	1,974	0.25%
2023/03/23	0	0.00	1	78.80	78.10	-1	1,841	-0.05%
2023/03/22	1	77.50	0	0.00	78.10	1	1,842	0.05%
2023/03/21	0	0.00	1	77.30	78.00	-1	1,844	-0.05%
2023/03/20	1	78.00	0	0.00	77.30	1	1,850	0.05%
2023/03/16	1	73.00	0	0.00	72.10	1	1,803	0.06%
2023/03/10	0	0.00	11	76.22	75.30	-11	1,871	-0.59%
2023/03/08	4	78.50	0	0.00	78.90	4	1,918	0.21%
2023/03/07	0	0.00	2	78.50	78.50	-2	1,953	-0.10%
2023/03/06	4	79.00	0	0.00	79.30	4	1,982	0.20%
2023/03/03	0	0.00	0	75.90	77.50	0	2,067	0.00%
2023/03/02	2	77.10	3	76.67	76.60	-1	2,322	-0.04%
2023/03/01	1	77.00	8	76.90	77.10	-7	2,428	-0.29%
2023/02/24	0	0.00	38	76.85	76.70	-38	2,435	-1.56%
2023/02/23	1	78.10	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	0.00	1	77.50	77.50	-1	2,422	-0.04%
2023/02/21	1	81.60	3	80.93	79.20	-2	2,423	-0.08%
2023/02/20	1	80.40	7	80.93	81.00	-6	2,353	-0.25%
2023/02/17	5	77.64	0	0.00	76.90	5	2,309	0.22%
2023/02/16	1	76.90	1	77.50	77.10	0	2,312	0.00%
2023/02/15	3	76.97	1	76.60	76.10	2	2,374	0.08%
2023/02/14	0	0.00	2	76.30	76.20	-2	2,405	-0.08%
2023/02/13	0	0.00	15	76.92	76.30	-15	2,419	-0.62%
2023/02/10	0	75.88	0	0.00	76.30	0	2,431	0.00%
2023/02/09	0	0.00	1	77.30	77.30	-1	2,420	-0.04%
2023/02/08	16	78.38	0	0.00	78.80	16	2,417	0.66%
2023/02/07	1	77.00	1	77.20	77.30	0	2,404	0.00%
2023/02/06	1	76.50	0	0.00	76.70	1	2,413	0.04%
2023/02/03	3	76.13	2	76.00	75.60	1	2,440	0.04%
2023/02/01	1	78.70	0	0.00	77.90	1	2,486	0.04%
2023/01/30	51	79.00	0	0.00	79.90	51	2,435	2.09%
2023/01/17	1	74.00	2	73.30	74.20	-1	2,326	-0.04%
2023/01/13	1	71.50	3	71.10	70.50	-2	2,238	-0.09%
2023/01/12	0	0.00	2	73.60	72.50	-2	2,229	-0.09%
2023/01/10	10	74.09	10	74.40	74.20	0	2,221	0.00%
2023/01/09	15	75.45	15	74.19	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	72.00	73.10	-1	2,076	-0.05%
2023/01/05	4	72.48	1	74.00	71.90	3	2,069	0.14%
2023/01/04	1	71.70	0	0.00	70.80	1	2,021	0.05%
2022/12/22	1	67.60	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	67.20	0	0.00	66.60	1	2,129	0.05%
2022/12/19	1	72.30	1	71.20	71.20	0	2,137	0.00%
2022/12/16	0	0.00	1	70.40	71.40	-1	2,139	-0.05%
2022/12/15	1	72.40	0	0.00	71.90	1	2,144	0.05%
2022/12/14	1	72.10	0	0.00	73.50	1	2,131	0.05%
2022/12/12	0	0.00	1	70.30	70.90	-1	2,117	-0.05%
2022/12/09	1	70.60	0	0.00	69.80	1	2,110	0.05%
2022/12/06	0	0.00	4	73.20	73.20	-4	2,080	-0.19%
2022/12/05	1	76.60	0	0.00	74.50	1	2,069	0.05%
2022/12/01	0	0.00	1	75.80	75.40	-1	2,018	-0.05%
2022/11/30	1	75.50	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2	75.75	1	76.40	76.40	1	1,991	0.05%
2022/11/28	23	79.12	24	78.96	78.80	-1	1,970	-0.05%
2022/11/25	18	80.30	20	79.34	79.30	-2	1,999	-0.10%
2022/11/24	17	79.16	12	79.93	81.50	5	2,007	0.25%
2022/11/23	1	73.30	5	75.14	75.50	-4	1,717	-0.23%
2022/11/21	1	70.00	1	69.60	67.60	0	1,615	0.00%
2022/11/18	3	70.57	3	69.70	68.80	0	1,630	0.00%
2022/11/17	4	70.65	4	70.50	70.50	0	1,689	0.00%
2022/11/16	3	68.17	3	67.53	68.60	0	1,764	0.00%
2022/11/15	2	68.00	2	66.85	68.50	0	1,755	0.00%
2022/11/11	6	67.88	4	68.15	65.80	2	1,720	0.12%
2022/11/10	2	66.05	1	66.30	66.90	1	1,656	0.06%
2022/11/04	1	62.70	1	63.00	63.50	0	1,608	0.00%
2022/11/03	5	63.08	5	62.66	63.40	0	1,598	0.00%
2022/11/01	2	61.70	2	62.25	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/28	1	56.60	0	0.00	56.20	1	1,509	0.07%
2022/10/24	2	60.90	2	60.60	60.00	0	1,433	0.00%
2022/10/19	0	0.00	1	61.60	60.60	-1	1,494	-0.07%
2022/10/17	1	57.00	0	0.00	60.50	1	1,477	0.07%
2022/10/14	0	0.00	0.2	58.70	58.70	-0.2	1,464	-0.01%
2022/10/13	0	0.00	1	55.20	55.20	-1	1,456	-0.07%
2022/10/12	1	59.40	1	59.60	58.80	0	1,436	0.00%
2022/09/30	2	58.35	0	0.00	60.90	2	1,383	0.14%
2022/09/29	6	59.13	1	60.20	60.20	5	1,383	0.36%
2022/09/28	1	60.40	2	59.90	59.70	-1	1,402	-0.07%
2022/09/22	1.1	70.42	0	0.00	71.50	1.1	1,445	0.08%
2022/09/01	3	81.90	3	82.30	80.80	0	1,578	0.00%
2022/08/31	0	0.00	1	82.90	82.00	-1	1,524	-0.07%
2022/08/26	2	77.90	0	0.00	77.60	2	1,501	0.13%
2022/08/25	6	76.92	0	0.00	77.00	6	1,506	0.40%
2022/08/24	1	77.70	0	0.00	77.20	1	1,540	0.06%
2022/08/22	0.2	75.96	0	0.00	75.60	0.2	1,469	0.01%
2022/08/19	1.1	76.82	0	0.00	76.70	1.1	1,507	0.08%
2022/08/17	2	76.90	0	0.00	76.80	2	1,514	0.13%
2022/08/11	1	73.00	1	73.60	73.50	0	1,545	0.00%
2022/08/08	1	72.40	0	0.00	72.30	1	1,647	0.06%
2022/08/05	1	70.50	0	0.00	70.80	1	1,650	0.06%
2022/08/04	2	68.75	2	68.10	69.20	0	1,658	0.00%
2022/08/01	1	72.10	1	72.70	72.40	0	1,664	0.00%
2022/07/22	1	78.10	0	0.00	77.60	1	1,727	0.06%
2022/07/15	4	73.48	4	73.50	73.50	0	1,835	0.00%
2022/07/14	1	72.00	1	72.80	72.80	0	1,835	0.00%
2022/07/13	1	71.40	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0	0.00	1	68.50	68.60	-1	1,825	-0.05%
2022/07/04	1	76.30	1	72.00	72.00	0	1,807	0.00%
2022/06/24	2	82.80	0	0.00	82.20	2	1,808	0.11%
2022/06/23	0	0.00	1	79.80	80.70	-1	1,818	-0.05%
2022/06/22	0	0.00	1	80.90	80.20	-1	1,829	-0.05%
2022/06/21	4	81.13	5	81.80	83.20	-1	1,825	-0.05%
2022/06/20	1	80.50	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	82.70	0	0.00	82.60	1	1,799	0.06%
2022/06/15	3	88.00	0	0.00	91.00	3	1,818	0.16%
2022/06/14	2	88.40	0	0.00	88.50	2	1,838	0.11%
2022/06/13	3	88.27	1	89.70	88.10	2	1,867	0.11%
2022/06/10	1	93.40	1	93.30	93.40	0	1,872	0.00%
2022/06/09	1.2	93.97	1	93.80	93.70	0.2	1,920	0.01%
2022/06/08	5	95.00	0	0.00	92.90	5	1,988	0.25%
2022/06/07	0	0.00	1	94.50	94.60	-1	1,983	-0.05%
2022/06/06	1	96.00	0	0.00	96.70	1	1,972	0.05%
2022/06/02	1	94.30	1	94.70	94.10	0	1,939	0.00%
2022/06/01	5	95.78	5	95.50	95.40	0	1,958	0.00%
2022/05/31	8	93.31	7.2	92.65	94.40	0.8	1,934	0.04%
2022/05/30	9	89.70	5.2	89.77	90.10	3.8	1,943	0.20%
2022/05/27	4	86.85	2	88.35	88.20	2	1,926	0.10%
2022/05/26	2	84.25	2	85.15	84.10	0	1,914	0.00%
2022/05/25	1	84.90	0	0.00	84.90	1	1,933	0.05%
2022/05/24	1.2	84.35	1	83.50	83.60	0.2	1,972	0.01%
2022/05/20	0	0.00	1	87.20	87.80	-1	1,996	-0.05%
2022/05/19	0	0.00	1	85.40	88.00	-1	1,989	-0.05%
2022/05/18	1	89.20	1	88.00	88.00	0	2,001	0.00%
2022/05/17	2	83.35	5.2	85.92	88.80	-3.2	1,971	-0.16%
2022/05/12	13	83.45	9	81.72	81.30	4	2,035	0.20%
2022/05/11	4	83.20	3	81.80	83.40	1	2,082	0.05%
2022/05/10	6	81.47	1	81.50	82.30	5	2,107	0.24%
2022/05/09	0	0.00	3	80.53	80.00	-3	2,170	-0.14%
2022/05/06	1	81.70	7	81.66	82.10	-6	2,175	-0.28%
2022/05/05	3	83.00	3	83.47	85.30	0	2,191	0.00%
2022/05/04	1	84.00	0	0.00	84.30	1	2,143	0.05%
2022/05/03	2	84.00	0	0.00	85.60	2	2,129	0.09%
2022/04/29	0	0.00	1	84.40	84.00	-1	2,152	-0.05%
2022/04/28	3	85.37	2	84.20	83.90	1	2,166	0.05%
2022/04/27	0	0.00	2	82.75	83.10	-2	2,167	-0.09%
2022/04/26	3	89.93	0	0.00	89.80	3	2,145	0.14%
2022/04/21	0	0.00	5	93.00	92.90	-5	2,136	-0.23%
2022/04/18	0	0.00	1	92.40	91.50	-1	2,333	-0.04%
2022/04/15	1	97.80	0	0.00	94.40	1	2,345	0.04%
2022/04/14	2	97.60	0	0.00	97.80	2	2,434	0.08%
2022/04/12	0	0.00	1	97.80	97.60	-1	2,501	-0.04%
2022/04/07	0	0.00	1	95.00	95.70	-1	2,509	-0.04%
2022/04/01	1	98.80	1	98.90	98.80	0	2,510	0.00%
2022/03/17	1	100.50	0	0.00	101.50	1	2,748	0.04%
2022/03/15	1	93.80	0	0.00	93.50	1	2,697	0.04%
2022/03/14	2	97.80	2	97.65	97.70	0	2,684	0.00%
2022/03/11	1	98.00	0	0.00	98.20	1	2,642	0.04%
2022/03/08	0.2	99.70	0	0.00	99.60	0.2	2,604	0.01%
2022/03/04	1	106.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	2	109.75	1	110.50	110.00	1	2,628	0.04%
2022/02/24	1	101.00	1	102.50	101.00	0	2,723	0.00%
2022/02/22	1	106.50	600	104.23	104.50	-599	2,759	-21.71%	大賣/鉅額交易
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/16	2	109.50	3	109.83	109.00	-1	2,929	-0.03%
2022/02/15	1	109.00	0	108.50	107.50	1	2,937	0.03%
2022/02/11	3	114.00	3	115.00	113.50	0	2,876	0.00%
2022/02/10	1	117.00	1	117.50	118.00	0	2,850	0.00%
2022/02/08	3	116.00	31	115.52	116.00	-28	2,795	-1.00%
2022/01/26	16	116.28	13	117.50	116.50	3	2,887	0.10%
2022/01/25	26	116.83	0	0.00	116.50	26	2,991	0.87%
2022/01/24	3	114.00	0	0.00	118.50	3	3,051	0.10%
2022/01/20	0	0.00	0.2	122.00	121.50	-0.2	3,291	-0.01%
2022/01/18	1	125.50	1	122.50	122.00	0	3,646	0.00%
2022/01/17	3	124.00	1	124.00	124.50	2	3,659	0.05%
2022/01/14	1	121.00	1	122.50	123.00	0	3,713	0.00%
2022/01/12	602	120.22	0	0.00	119.00	602	3,707	16.24%	大買/鉅額交易
2022/01/11	1	126.00	0	0.00	125.50	1	3,610	0.03%
2022/01/07	2	130.25	0	0.00	130.50	2	3,580	0.06%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	2	139.50	0	0.00	138.50	2	3,510	0.06%
2022/01/04	0	0.00	2	144.25	144.50	-2	3,482	-0.06%
2022/01/03	0	0.00	2	144.00	143.50	-2	3,523	-0.06%
2021/12/30	1	142.00	1	141.50	142.00	0	3,549	0.00%
2021/12/29	1	142.50	1	142.50	142.00	0	3,609	0.00%
2021/12/28	2	143.75	1	144.00	143.00	1	3,672	0.03%
2021/12/27	1	141.50	2	142.00	142.50	-1	3,682	-0.03%
2021/12/24	8	141.81	1	142.00	141.50	7	3,727	0.19%
2021/12/23	7	139.79	2	141.00	141.00	5	3,746	0.13%
2021/12/22	3	138.00	13	137.08	139.50	-10	3,769	-0.27%
2021/12/21	1	135.00	1	137.00	137.50	0	3,741	0.00%
2021/12/20	3	134.67	1	133.50	133.50	2	3,731	0.05%
2021/12/17	4	135.63	327	135.82	137.50	-323	3,723	-8.67%	大賣/鉅額交易
2021/12/16	1	141.50	0	0.00	142.50	1	3,647	0.03%
2021/12/15	3	140.17	0	0.00	140.00	3	3,687	0.08%
2021/12/14	2	140.75	0	0.00	139.50	2	3,746	0.05%
2021/12/13	1	145.00	4	145.38	144.00	-3	3,887	-0.08%
2021/12/10	2	142.50	0	0.00	141.50	2	4,011	0.05%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	144.50	1	144.00	144.00	0	4,114	0.00%
2021/12/03	3	146.67	0	0.00	146.00	3	4,183	0.07%
2021/11/30	5	148.90	1	150.00	147.00	4	4,382	0.09%
2021/11/29	1	149.50	1	143.00	147.00	0	4,439	0.00%
2021/11/26	26	143.00	0	0.00	145.00	26	4,498	0.58%
2021/11/25	0	0.00	1	152.00	148.00	-1	4,473	-0.02%
2021/11/24	2	148.25	0.1	151.00	149.00	1.9	4,490	0.04%
2021/11/23	300	154.12	40.1	152.51	151.00	259.9	4,467	5.82%	大買/鉅額交易
2021/11/22	0.2	156.00	0	0.00	156.00	0.2	4,482	0.00%
2021/11/19	0	0.00	1	160.00	156.00	-1	4,636	-0.02%
2021/11/18	1	157.00	1	158.50	156.00	0	4,675	0.00%
2021/11/17	3	155.33	6.2	157.07	157.50	-3.2	4,698	-0.07%
2021/11/16	0.2	154.00	1	154.50	154.50	-0.8	4,643	-0.02%
2021/11/15	43	154.36	0	0.00	151.50	43	4,594	0.94%
2021/11/12	0	0.00	7	153.36	152.50	-7	4,614	-0.15%
2021/11/11	1	150.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	1	151.00	1	150.50	151.50	0	4,664	0.00%
2021/11/09	4	148.38	1	148.50	148.50	3	4,682	0.06%
2021/11/08	2	149.75	0	0.00	149.00	2	4,654	0.04%
2021/11/05	0	0.00	1	152.00	152.00	-1	4,661	-0.02%
2021/11/04	4	150.88	2	149.75	150.00	2	4,693	0.04%
2021/11/03	3	158.33	2	156.00	155.00	1	4,630	0.02%
2021/11/02	1	162.50	2	158.25	154.00	-1	4,621	-0.02%
2021/10/29	0	0.00	4	163.13	159.50	-4	4,642	-0.09%
2021/10/28	4	158.88	1.9	158.50	158.50	2.1	4,492	0.05%
2021/10/27	9	155.61	13	157.58	161.50	-4	4,457	-0.09%
2021/10/26	0	0.00	3	149.17	149.00	-3	4,249	-0.07%
2021/10/25	0	0.00	21	142.98	143.00	-21	4,228	-0.50%
2021/10/22	2	140.00	0	0.00	140.00	2	4,315	0.05%
2021/10/21	1.2	144.43	2	147.50	143.50	-0.9	4,357	-0.02%
2021/10/19	20	141.50	1	143.00	143.00	19	4,470	0.43%
2021/10/14	1	136.50	0	0.00	136.00	1	5,063	0.02%
2021/10/13	1	133.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	1	136.00	0	0.00	136.50	1	5,191	0.02%
2021/10/06	1	137.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	1	139.00	1	138.00	138.50	0	5,874	0.00%
2021/10/04	0	0.00	2	135.00	132.00	-2	6,024	-0.03%
2021/10/01	0	0.00	0	135.50	136.50	0	6,243	0.00%
2021/09/29	1	141.00	1	142.00	140.50	0	6,543	0.00%
2021/09/28	1	146.00	3	147.50	148.00	-2	6,625	-0.03%
2021/09/27	2.3	150.50	0	0.00	149.50	2.3	6,785	0.03%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/23	1.3	149.30	1	150.00	150.00	0.3	6,992	0.00%
2021/09/17	5	148.20	0	0.00	150.50	5	7,006	0.07%
2021/09/16	2	147.75	4	146.75	144.50	-2	7,056	-0.03%
2021/09/15	6	148.25	2	149.00	150.00	4	7,098	0.06%
2021/09/13	3.1	160.26	0	0.00	157.00	3.1	7,067	0.04%
2021/09/10	1.2	162.57	0	0.00	163.50	1.2	7,043	0.02%
2021/09/07	1	166.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	7	175.00	7	175.79	172.00	0	7,207	0.00%
2021/09/03	5	176.60	1	174.00	174.00	4	7,311	0.05%
2021/09/02	5	173.50	8	174.69	175.00	-3	7,603	-0.04%
2021/09/01	1	173.50	2	173.75	175.00	-1	7,580	-0.01%
2021/08/30	0	0.00	1	167.50	166.00	-1	7,499	-0.01%
2021/08/27	2	172.00	0	0.00	170.50	2	7,502	0.03%
2021/08/26	2	170.00	3	170.00	170.50	-1	7,514	-0.01%
2021/08/25	5	167.40	5	170.10	170.00	0	7,537	0.00%
2021/08/24	1	163.00	7	160.43	162.00	-6	7,398	-0.08%
2021/08/23	9	154.78	7	155.07	155.00	2	7,405	0.03%
2021/08/20	0	0.00	1	145.00	145.00	-1	7,416	-0.01%
2021/08/18	3	145.33	0	0.00	150.00	3	7,845	0.04%
2021/08/17	1	148.00	5	147.60	145.50	-4	7,965	-0.05%
2021/08/16	9	145.33	5	145.10	147.50	4	7,970	0.05%
2021/08/13	2	146.25	3	148.17	145.00	-1	7,943	-0.01%
2021/08/11	2	154.75	3	153.67	152.00	-1	8,010	-0.01%
2021/08/10	0	0.00	2	153.75	154.00	-2	8,085	-0.02%
2021/08/09	1	160.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	1	164.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	3	163.50	0	0.00	163.50	3	8,291	0.04%
2021/08/04	3	165.67	2	166.25	165.50	1	8,341	0.01%
2021/08/03	3	161.50	0	0.00	162.00	3	8,289	0.04%
2021/08/02	2	165.00	0	0.00	161.50	2	8,306	0.02%
2021/07/30	3	168.00	0	0.00	164.00	3	8,322	0.04%
2021/07/28	1	168.00	2.4	166.75	165.00	-1.4	8,391	-0.02%
2021/07/27	3	173.17	2	174.00	169.50	1	8,463	0.01%
2021/07/23	9	176.44	1	184.50	176.00	8	8,542	0.09%
2021/07/22	3	186.50	1	185.00	183.50	2	8,500	0.02%
2021/07/21	6	179.92	11	184.86	187.50	-5	8,323	-0.06%
2021/07/20	4	177.38	2	177.00	173.50	2	8,132	0.02%
2021/07/19	0	179.00	0.1	181.50	181.00	0	8,090	0.00%
2021/07/16	5	179.50	4.2	181.88	178.00	0.8	8,076	0.01%
2021/07/15	2	184.75	2	184.75	186.00	0	8,031	0.00%
2021/07/14	2	189.00	3	186.00	187.00	-1	7,974	-0.01%
2021/07/13	15.1	183.96	28	184.43	181.50	-12.9	7,875	-0.16%
2021/07/12	4	183.50	5.1	185.50	187.00	-1.1	7,644	-0.01%
2021/07/09	0	0.00	2.3	172.46	171.00	-2.3	7,354	-0.03%
2021/07/08	12	168.33	4.3	169.65	170.00	7.7	7,228	0.11%
2021/07/07	0.2	168.00	3.1	168.94	167.50	-2.9	7,034	-0.04%
2021/07/06	0	0.00	10	160.50	160.50	-10	6,822	-0.15%
2021/07/05	28	163.21	2.1	162.49	161.50	26	6,856	0.38%
2021/07/02	8	156.69	7.2	157.56	160.50	0.8	6,846	0.01%
2021/07/01	3	154.50	1	151.50	150.00	2	6,993	0.03%
2021/06/30	1	155.00	4	159.25	155.50	-3	6,981	-0.04%
2021/06/29	0	0.00	1	154.50	154.00	-1	6,883	-0.01%
2021/06/28	1	157.00	3	156.67	156.50	-2	6,977	-0.03%
2021/06/25	9	157.06	7	155.93	155.00	2	6,965	0.03%
2021/06/24	4.6	155.01	5	156.60	155.50	-0.4	6,906	-0.01%
2021/06/23	1	151.50	2	152.75	152.00	-1	6,737	-0.01%
2021/06/22	0.1	150.50	2	150.50	148.50	-1.9	6,674	-0.03%
2021/06/21	3	148.33	3	149.50	149.50	0	6,650	0.00%
2021/06/18	6	152.00	5	149.20	149.00	1	6,656	0.02%
2021/06/17	1	150.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	15	152.73	16	151.78	148.50	-1	6,684	-0.01%
2021/06/15	3	148.00	0	0.00	151.00	3	6,544	0.05%
2021/06/11	7	147.71	8	149.06	147.00	-1	6,582	-0.02%
2021/06/10	8	150.75	3	149.17	147.00	5	6,566	0.08%
2021/06/09	1	141.50	1	141.00	141.00	0	6,218	0.00%
2021/06/08	0	0.00	1	138.00	138.00	-1	6,244	-0.02%
2021/06/04	1	140.50	1	140.00	140.00	0	6,304	0.00%
2021/06/03	3	137.50	3	138.50	137.50	0	6,390	0.00%
2021/06/02	3.1	140.24	5	137.00	136.00	-1.9	6,376	-0.03%
2021/06/01	2	143.00	2	143.25	143.00	0	6,310	0.00%
2021/05/28	3	139.67	3	140.50	141.50	0	6,278	0.00%
2021/05/27	3	138.33	2	139.00	138.00	1	6,266	0.02%
2021/05/26	8	137.13	9	138.17	135.50	-1	6,186	-0.02%
2021/05/25	1	132.50	2	132.50	135.00	-1	5,925	-0.02%
2021/05/24	0	0.00	2	122.75	123.00	-2	5,848	-0.03%
2021/05/21	1	120.00	0	0.00	122.00	1	5,878	0.02%
2021/05/20	3	118.17	0	0.00	117.00	3	5,981	0.05%
2021/05/19	0	0.00	2	120.50	121.50	-2	6,021	-0.03%
2021/05/18	2	118.50	1	121.50	123.00	1	6,011	0.02%
2021/05/17	7	115.93	7.2	117.13	117.00	-0.2	6,035	0.00%
2021/05/14	2	115.75	0	0.00	116.00	2	6,001	0.03%
2021/05/13	1	121.50	0	0.00	121.50	1	6,052	0.02%
2021/05/12	6	113.33	5.3	114.38	113.00	0.7	6,237	0.01%
2021/05/10	3	131.00	2	131.50	129.50	1	6,376	0.02%
2021/05/07	1	130.50	0	0.00	134.50	1	6,490	0.02%
2021/05/06	5	129.00	1	123.50	124.00	4	6,531	0.06%
2021/05/05	0.2	129.50	0	0.00	127.00	0.2	6,646	0.00%
2021/05/04	4	133.25	11	127.68	129.00	-7	6,867	-0.10%
2021/05/03	5	145.70	0.1	144.50	141.50	5	7,454	0.07%
2021/04/29	1	158.00	2	157.50	156.00	-1	7,692	-0.01%
2021/04/28	2	159.50	4	159.25	158.00	-2	7,845	-0.03%
2021/04/27	4	157.00	4	156.88	159.00	0	7,982	0.00%
2021/04/26	1.3	152.12	0	0.00	152.00	1.3	8,109	0.02%
2021/04/23	1	152.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	3	150.17	1	150.50	148.50	2	8,232	0.02%
2021/04/20	0	0.00	2.2	160.00	159.00	-2.2	8,825	-0.02%
2021/04/19	0	0.00	0.3	157.67	158.00	-0.3	9,012	0.00%
2021/04/15	0.5	156.00	0	0.00	156.00	0.5	9,474	0.01%
2021/04/14	3	152.00	0	0.00	155.00	3	9,509	0.03%
2021/04/13	4	159.38	2	161.00	158.50	2	9,638	0.02%
2021/04/09	0	0.00	2	167.25	164.00	-2	9,762	-0.02%
2021/04/08	4	168.25	4.4	168.39	166.50	-0.4	9,878	0.00%
2021/04/07	96.4	170.75	97	168.73	165.50	-0.7	9,876	-0.01%
2021/04/01	2	156.75	0	0.00	153.00	2	10,358	0.02%
2021/03/31	0	0.00	7	153.36	156.00	-7	10,433	-0.07%
2021/03/30	2	148.25	2	149.00	149.00	0	10,451	0.00%
2021/03/29	0	0.00	3	146.50	147.50	-3	10,529	-0.03%
2021/03/26	3	144.17	2	144.50	145.50	1	10,544	0.01%
2021/03/25	1	140.50	7	139.50	141.00	-6	10,589	-0.06%
2021/03/24	4	142.88	2	144.75	142.50	2	10,613	0.02%
2021/03/23	11	142.05	10	142.55	142.50	1	10,681	0.01%
2021/03/22	2	140.75	1	141.00	141.00	1	10,744	0.01%
2021/03/19	2	145.00	0	0.00	144.50	2	10,707	0.02%
2021/03/17	1	146.50	0	0.00	146.00	1	10,821	0.01%
2021/03/16	1	148.00	1	147.50	146.50	0	10,811	0.00%
2021/03/15	3	148.83	0.4	148.50	147.50	2.6	10,953	0.02%
2021/03/12	0	0.00	1	153.00	152.00	-1	10,983	-0.01%
2021/03/11	2	149.75	1	149.50	150.50	1	11,073	0.01%
2021/03/09	1	147.00	1	148.50	149.50	0	11,559	0.00%
2021/03/03	1	161.00	1	162.00	163.00	0	12,440	0.00%
2021/03/02	0.3	163.00	0	0.00	161.00	0.3	12,817	0.00%
2021/02/26	1	161.50	1	159.00	159.50	0	12,899	0.00%
2021/02/25	8	167.56	6	168.83	166.00	2	12,939	0.02%
2021/02/24	1	168.00	1	172.00	166.50	0	13,244	0.00%
2021/02/23	3	169.33	2	168.00	167.50	1	13,435	0.01%
2021/02/22	12	170.42	21	170.62	171.00	-9	13,582	-0.07%
2021/02/18	10.1	164.50	2	162.50	164.50	8.1	14,899	0.05%
2021/02/17	14	163.86	15	162.83	164.50	-1	15,466	-0.01%
2021/02/05	1	156.50	6	158.33	156.00	-5	15,559	-0.03%
2021/02/04	5	159.80	4	159.50	159.50	1	15,583	0.01%
2021/02/03	5	170.30	6	172.42	163.00	-1	15,439	-0.01%
2021/02/02	4	163.38	8	164.75	168.00	-4	15,199	-0.03%
2021/01/29	6.2	161.53	5	156.60	155.00	1.2	14,987	0.01%
2021/01/28	1.2	161.50	1	163.00	160.00	0.2	14,856	0.00%
2021/01/27	5	164.50	7	165.79	166.50	-2	14,893	-0.01%
2021/01/26	8	166.69	5.1	171.29	163.00	2.9	14,728	0.02%
2021/01/25	7.1	170.87	22	167.64	167.00	-15	14,401	-0.10%
2021/01/22	2.1	164.86	15	163.27	166.00	-12.9	13,660	-0.09%
2021/01/21	35.1	152.38	8	151.56	151.00	27.1	13,328	0.20%
2021/01/20	7	148.64	4	149.38	146.50	3	13,151	0.02%
2021/01/19	3	150.00	4	149.75	150.00	-1	12,974	-0.01%
2021/01/15	1	146.00	52	143.05	142.50	-51	12,768	-0.40%
2021/01/14	20	149.88	21	148.76	146.00	-1	12,692	-0.01%
2021/01/13	69	145.43	21	147.45	149.00	48	12,473	0.38%
2021/01/12	10	144.00	5	142.60	140.00	5	12,074	0.04%
2021/01/11	3	143.67	7	140.86	144.50	-4	11,881	-0.03%
2021/01/08	4	134.00	5.3	133.57	134.00	-1.3	11,457	-0.01%
2021/01/07	1	134.00	1	133.50	132.50	0	11,486	0.00%
2021/01/06	15	136.17	20	136.80	133.50	-5	11,728	-0.04%
2021/01/05	1	140.00	5	138.20	138.50	-4	11,645	-0.03%
2021/01/04	10	136.90	8	138.56	138.50	2	11,776	0.02%
2020/12/31	10	139.25	11	137.50	135.00	-1	11,690	-0.01%
2020/12/30	2	137.25	1	137.50	137.00	1	11,732	0.01%
2020/12/29	10	137.55	7	136.79	136.50	3	11,841	0.03%
2020/12/28	22	136.55	17	136.12	138.00	5	11,835	0.04%
2020/12/25	12	129.54	10	129.20	131.00	2	11,339	0.02%
2020/12/24	10	128.80	2	129.50	127.00	8	11,406	0.07%
2020/12/23	1	127.00	2	127.00	128.00	-1	11,591	-0.01%
2020/12/22	0	0.00	4	125.50	122.00	-4	11,699	-0.03%
2020/12/21	3	120.50	5	124.40	126.00	-2	11,830	-0.02%
2020/12/17	1	126.00	2	124.00	125.50	-1	12,014	-0.01%
2020/12/16	2	121.00	2	122.50	123.50	0	12,000	0.00%
2020/12/15	3	118.33	1	118.50	119.00	2	12,041	0.02%
2020/12/14	1	121.50	1	123.00	121.00	0	12,254	0.00%
2020/12/11	3	123.00	3	120.33	121.50	0	12,564	0.00%
2020/12/10	4	125.75	4	125.75	125.00	0	12,969	0.00%
2020/12/09	6	129.75	8	128.88	128.50	-2	13,476	-0.01%
2020/12/08	3	123.33	4	124.50	124.50	-1	13,588	-0.01%
2020/12/07	9.3	123.92	5	124.10	123.00	4.3	13,556	0.03%
2020/12/04	4	129.13	5	128.80	129.00	-1	13,392	-0.01%
2020/12/03	14	131.71	15	130.40	128.00	-1	13,218	-0.01%
2020/12/02	310	129.02	308.2	132.61	131.00	1.8	12,834	0.01%	大買/大賣/
2020/12/01	6	121.08	3	122.67	123.50	3	12,089	0.02%
2020/11/30	7	122.36	1	123.00	121.50	6	12,080	0.05%
2020/11/27	5	123.60	7	122.21	122.00	-2	11,996	-0.02%
2020/11/26	3	124.67	4	123.00	124.50	-1	11,870	-0.01%
2020/11/25	4	118.63	7	119.93	117.00	-3	11,431	-0.03%
2020/11/24	3	121.17	1	121.00	120.50	2	11,304	0.02%
2020/11/23	4.2	126.36	5.2	124.98	122.00	-1	11,216	-0.01%
2020/11/20	9	123.11	5	122.40	126.00	4	10,951	0.04%
2020/11/19	3	121.50	5	121.00	121.00	-2	10,676	-0.02%
2020/11/18	3	120.17	5	121.60	121.50	-2	10,487	-0.02%
2020/11/17	11	122.73	18	122.19	118.50	-7	10,075	-0.07%
2020/11/16	7	117.50	16	118.13	119.00	-9	9,131	-0.10%
2020/11/13	0	0.00	1	107.50	108.50	-1	8,563	-0.01%
2020/11/12	0	0.00	1	104.50	104.50	-1	8,433	-0.01%
2020/11/10	0	0.00	1	102.00	100.50	-1	8,369	-0.01%
2020/11/09	1	104.50	2	104.00	104.00	-1	8,364	-0.01%
2020/11/06	0.1	103.00	0	0.00	103.00	0.1	8,358	0.00%
2020/11/05	2	102.50	2	103.00	103.00	0	8,347	0.00%
2020/11/04	21	103.81	17	103.26	102.50	4	8,368	0.05%
2020/11/03	5	101.00	0	0.00	100.50	5	8,487	0.06%
2020/11/02	0	0.00	5	98.00	99.50	-5	8,522	-0.06%
2020/10/30	1	100.00	0	0.00	98.50	1	8,509	0.01%
2020/10/29	1.2	99.81	2	99.85	100.50	-0.9	8,513	-0.01%
2020/10/26	0	0.00	1	104.50	102.00	-1	8,498	-0.01%
2020/10/23	1	102.00	1.1	103.05	104.00	-0.1	8,564	0.00%
2020/10/22	0	0.00	3	100.67	101.00	-3	8,547	-0.04%
2020/10/20	4	102.50	0	0.00	102.50	4	8,585	0.05%
2020/10/19	1	103.00	0	0.00	103.00	1	8,628	0.01%
2020/10/16	1	104.50	2	101.50	101.00	-1	8,639	-0.01%
2020/10/15	0	0.00	1	105.00	103.50	-1	8,629	-0.01%
2020/10/14	10	107.60	7	108.79	105.00	3	8,754	0.03%
2020/10/13	0	0.00	7	104.86	106.00	-7	8,527	-0.08%
2020/10/12	1	105.00	5	104.70	106.00	-4	8,498	-0.05%
2020/10/08	1	102.00	0	0.00	101.00	1	8,424	0.01%
2020/10/07	8	105.06	9	105.22	102.50	-1	8,470	-0.01%
2020/10/06	2	104.25	1	104.00	104.50	1	8,478	0.01%
2020/10/05	2	102.50	0	0.00	103.50	2	8,798	0.02%
2020/09/30	0	0.00	2	100.50	101.50	-2	9,160	-0.02%
2020/09/29	2	100.90	3	101.17	101.00	-1	9,258	-0.01%
2020/09/28	34	100.02	43	100.11	102.00	-9	9,259	-0.10%
2020/09/25	14	94.85	9	94.23	94.60	5	9,281	0.05%
2020/09/24	12	99.49	11	99.23	97.10	1	9,450	0.01%
2020/09/23	5	99.86	0	0.00	102.00	5	9,534	0.05%
2020/09/22	0	0.00	7	96.06	98.00	-7	9,348	-0.07%
2020/09/21	4	98.93	4	98.40	97.40	0	9,295	0.00%
2020/09/18	3	98.83	1	98.90	98.60	2	9,229	0.02%
2020/09/17	25	101.96	17	102.18	100.00	8	9,114	0.09%
2020/09/16	3	101.50	7	101.00	100.00	-4	8,922	-0.04%
2020/09/15	6	100.03	9	100.51	102.00	-3	8,637	-0.03%
2020/09/14	13	99.12	11	98.75	96.70	2	8,137	0.02%
2020/09/11	6	93.17	4	95.30	95.30	2	7,562	0.03%
2020/09/10	3	89.90	0	0.00	89.20	3	7,233	0.04%
2020/09/09	0	0.00	1	87.70	89.00	-1	7,201	-0.01%
2020/09/04	1	86.50	0	0.00	87.40	1	7,363	0.01%
2020/09/03	2	89.50	2	88.35	88.00	0	7,371	0.00%
2020/08/28	0	0.00	1	86.90	87.20	-1	7,879	-0.01%
2020/08/27	0	0.00	1	89.10	88.10	-1	7,968	-0.01%
2020/08/26	1	89.20	2	88.80	89.50	-1	8,010	-0.01%
2020/08/25	2	85.15	0	0.00	85.00	2	7,989	0.03%
2020/08/24	2	83.90	0	0.00	85.00	2	8,016	0.02%
2020/08/20	0	0.00	2	82.80	81.50	-2	8,083	-0.02%
2020/08/19	0	0.00	1	89.50	86.20	-1	8,041	-0.01%
2020/08/18	2	88.80	1	88.60	88.80	1	8,071	0.01%
2020/08/17	2	92.00	6	91.60	91.70	-4	8,058	-0.05%
2020/08/14	0	0.00	1	92.40	92.60	-1	8,104	-0.01%
2020/08/13	2	93.00	0	0.00	91.60	2	8,157	0.02%
2020/08/12	1	93.50	0	0.00	93.10	1	8,303	0.01%
2020/08/11	0	0.00	3	95.70	94.60	-3	8,348	-0.04%
2020/08/10	14	97.19	10	96.30	96.10	4	8,378	0.05%
2020/08/07	23	100.52	56	99.41	98.50	-33	8,401	-0.39%
2020/08/05	15	97.73	0	0.00	97.50	15	8,329	0.18%
2020/08/04	0	0.00	2	96.30	96.60	-2	8,709	-0.02%
2020/08/03	11	97.34	1	96.40	96.10	10	9,128	0.11%
2020/07/29	1	92.10	1	92.90	93.80	0	9,369	0.00%
2020/07/28	0	0.00	65	92.00	91.90	-65	9,396	-0.69%
2020/07/27	0	0.00	2.1	96.00	95.90	-2.1	9,428	-0.02%
2020/07/24	5	98.80	63	96.57	96.10	-58	9,679	-0.60%
2020/07/23	0	0.00	3	98.77	98.60	-3	9,680	-0.03%
2020/07/22	100	98.95	0	0.00	99.10	100	9,783	1.02%
2020/07/21	21	97.16	0	0.00	97.70	21	9,763	0.22%
2020/07/17	15	98.22	0	0.00	97.20	15	9,794	0.15%
2020/07/16	3	96.63	3	97.47	96.30	0	9,711	0.00%
2020/07/15	1	98.30	3	96.40	96.00	-2	9,738	-0.02%
2020/07/14	3	99.27	96	99.49	97.70	-93	9,932	-0.94%
2020/07/13	1	102.50	0	0.00	102.00	1	9,837	0.01%
2020/07/10	3.8	101.26	13.4	101.67	101.00	-9.6	9,772	-0.10%
2020/07/09	32	110.00	7	109.57	107.00	25	9,605	0.26%
2020/07/08	49.1	103.93	19	106.21	110.50	30.1	9,125	0.33%
2020/07/07	2.1	101.00	3	101.00	101.00	-0.9	8,593	-0.01%
2020/07/06	27.2	100.46	0	0.00	101.00	27.2	8,494	0.32%
2020/07/03	2	99.00	141	100.01	98.20	-139	8,424	-1.65%	大賣/鉅額交易
2020/07/02	22	99.36	2	99.00	99.10	20	8,282	0.24%
2020/07/01	17	95.99	3	95.27	95.60	14	7,965	0.18%
2020/06/24	1	92.20	5	93.10	91.90	-4	7,896	-0.05%
2020/06/23	0	0.00	2.2	93.59	92.20	-2.2	8,098	-0.03%
2020/06/22	1	94.70	1	93.40	93.40	0	8,226	0.00%
2020/06/19	0	0.00	5	94.46	93.40	-5	8,300	-0.06%
2020/06/17	1	92.80	0	0.00	93.00	1	8,467	0.01%
2020/06/16	0	0.00	1	92.70	93.30	-1	8,585	-0.01%
2020/06/15	1	90.40	0	0.00	89.90	1	8,755	0.01%
2020/06/12	0	0.00	1	87.30	91.40	-1	8,897	-0.01%
2020/06/11	5	91.36	31	91.36	90.10	-26	9,037	-0.29%
2020/06/10	1	94.70	6	94.68	94.50	-5	9,128	-0.05%
2020/06/09	0	0.00	12	93.41	93.70	-12	9,272	-0.13%
2020/06/08	0	0.00	1	94.60	93.00	-1	9,412	-0.01%
2020/06/05	1	93.90	5	94.00	94.00	-4	9,435	-0.04%
2020/06/04	7	94.01	1	95.80	93.50	6	9,492	0.06%
2020/06/03	47	95.43	63	95.81	93.70	-16	9,494	-0.17%
2020/06/02	23	93.47	2	93.10	91.10	21	9,284	0.23%
2020/06/01	7	91.44	3	91.10	91.90	4	9,379	0.04%
2020/05/29	5	88.90	23	87.41	90.80	-18	9,702	-0.19%
2020/05/28	0	0.00	1	87.80	87.80	-1	9,720	-0.01%
2020/05/27	1	88.90	6	89.10	88.80	-5	9,788	-0.05%
2020/05/26	1	88.60	1	89.00	88.50	0	9,806	0.00%
2020/05/25	4	87.65	0	0.00	88.80	4	9,789	0.04%
2020/05/22	3	86.60	0	0.00	85.90	3	9,781	0.03%
2020/05/21	1	86.10	2	88.10	88.80	-1	9,752	-0.01%
2020/05/20	1	85.00	20	86.10	85.30	-19	9,695	-0.20%
2020/05/19	23	86.26	1	86.10	86.70	22	9,667	0.23%
2020/05/18	6	86.23	1	86.50	85.80	5	9,616	0.05%
2020/05/15	6	91.63	8	93.88	91.10	-2	9,483	-0.02%
2020/05/14	144	94.19	0	0.00	92.30	144	9,493	1.52%	大買/鉅額交易
2020/05/13	6	94.63	0	0.00	95.30	6	9,489	0.06%
2020/05/12	2	94.55	4	95.33	93.40	-2	9,548	-0.02%
2020/05/11	7	99.26	18	99.91	97.50	-11	9,540	-0.12%
2020/05/08	70	95.27	68	95.66	96.10	2	9,189	0.02%
2020/05/07	2	90.05	1	91.20	91.40	1	8,821	0.01%
2020/05/05	4	89.18	0	0.00	88.50	4	8,759	0.05%
2020/05/04	16	88.29	2	89.30	88.50	14	9,065	0.15%
2020/04/30	4	92.25	4	91.60	90.60	0	9,148	0.00%
2020/04/29	5	92.24	3	92.70	91.50	2	9,139	0.02%
2020/04/28	4	89.60	2	89.60	89.80	2	8,958	0.02%
2020/04/27	3	88.93	0	0.00	88.70	3	9,014	0.03%
2020/04/23	3	88.03	1.1	88.52	87.00	1.9	8,920	0.02%
2020/04/22	1	84.30	0	0.00	87.50	1	8,959	0.01%
2020/04/21	28	88.47	1	87.20	86.10	27	8,978	0.30%
2020/04/20	36	86.18	25	86.67	87.90	11	9,018	0.12%
2020/04/17	4	90.58	39	90.01	88.10	-35	8,971	-0.39%
2020/04/16	1	87.30	0	0.00	87.80	1	8,827	0.01%
2020/04/15	21	87.88	19	88.31	87.80	2	8,853	0.02%
2020/04/14	5	87.04	4.5	87.06	88.00	0.5	9,047	0.01%
2020/04/13	2	84.85	0	0.00	85.30	2	9,083	0.02%
2020/04/10	1	86.40	0	0.00	86.20	1	9,123	0.01%
2020/04/09	5	87.88	2	87.35	86.50	3	9,195	0.03%
2020/04/08	0	0.00	1	89.90	89.60	-1	9,340	-0.01%
2020/04/07	2	86.30	4.1	86.85	87.30	-2.1	9,232	-0.02%
2020/04/06	2	81.50	3	80.47	81.20	-1	9,085	-0.01%
2020/04/01	11	78.13	10	78.30	79.50	1	9,076	0.01%
2020/03/31	10	78.71	10	79.10	77.90	0	9,050	0.00%
2020/03/30	6	77.80	6	75.82	78.40	0	9,000	0.00%
2020/03/27	25	77.59	25	77.39	75.70	0	8,991	0.00%
2020/03/26	21	74.68	20	73.65	75.70	1	8,840	0.01%
2020/03/25	10	74.90	11	75.11	75.70	-1	8,754	-0.01%
2020/03/24	0	0.00	16	68.30	69.80	-16	8,674	-0.18%
2020/03/23	6	64.60	6	61.50	63.80	0	8,641	0.00%
2020/03/20	0	0.00	10	63.00	63.30	-10	8,804	-0.11%
2020/03/19	16	58.25	10	60.00	57.60	6	8,700	0.07%
2020/03/18	10	70.94	10	71.80	64.00	0	8,591	0.00%
2020/03/17	56	72.27	35	73.76	70.50	21	8,513	0.25%
2020/03/16	32	81.40	50	80.06	75.60	-18	8,509	-0.21%
2020/03/13	1	79.00	0	0.00	83.50	1	8,405	0.01%
2020/03/12	7	86.19	1	89.90	87.70	6	8,233	0.07%
2020/03/10	0	0.00	1	92.90	95.90	-1	8,272	-0.01%
2020/03/09	0	0.00	6	95.90	92.40	-6	8,457	-0.07%
2020/03/06	0	0.00	3	100.57	98.60	-3	8,419	-0.04%
2020/03/05	18	99.81	13	99.84	99.60	5	8,434	0.06%
2020/03/04	27	98.88	37	99.08	96.80	-10	8,409	-0.12%
2020/03/03	2	96.45	0	0.00	95.70	2	8,435	0.02%
2020/03/02	11	92.50	11	87.95	94.40	0	8,804	0.00%
2020/02/26	0	0.00	4	97.00	96.00	-4	8,934	-0.04%
2020/02/25	1	96.00	11	96.35	97.80	-10	8,892	-0.11%
2020/02/20	0	0.00	0.1	98.60	97.60	-0.1	8,782	0.00%
2020/02/19	0	0.00	5	97.50	97.70	-5	8,733	-0.06%
2020/02/18	7	97.40	7	97.83	96.50	0	8,702	0.00%
2020/02/17	8	98.04	4	98.55	97.20	4	8,639	0.05%
2020/02/14	3	100.17	0	0.00	99.90	3	8,553	0.04%
2020/02/13	8	102.50	9	102.61	100.00	-1	8,543	-0.01%
2020/02/12	7	103.21	10	102.50	101.00	-3	8,589	-0.03%
2020/02/11	0	0.00	2	98.90	99.70	-2	8,629	-0.02%
2020/02/10	2	97.90	1	95.60	95.40	1	8,773	0.01%
2020/02/07	1	97.50	0	0.00	97.00	1	9,047	0.01%
2020/02/06	2	100.50	1	99.70	100.50	1	9,113	0.01%
2020/02/05	35	99.45	21	99.22	97.80	14	9,034	0.15%
2020/02/04	0	0.00	1	96.60	96.40	-1	8,705	-0.01%
2020/02/03	1	93.20	1.1	93.18	94.90	-0.1	8,610	0.00%
2020/01/31	2	89.75	2	89.00	91.20	0	8,511	0.00%
2020/01/30	1.1	91.48	2	87.30	87.30	-0.9	8,531	-0.01%
2020/01/20	0	0.00	1	96.90	96.90	-1	8,456	-0.01%
2020/01/17	4	95.20	2	95.00	94.50	2	8,431	0.02%
2020/01/16	2	94.60	2	93.90	95.30	0	8,427	0.00%
2020/01/15	13	96.42	1	96.10	95.80	12	8,401	0.14%
2020/01/14	22	94.37	23	91.77	95.20	-1	8,835	-0.01%
2020/01/13	2	90.65	9	90.56	90.70	-7	9,053	-0.08%
2020/01/10	8	89.20	8	90.08	89.30	0	9,268	0.00%
2020/01/09	16	91.37	17	91.83	91.80	-1	9,510	-0.01%
2020/01/08	6	92.07	5	92.96	90.20	1	10,031	0.01%
2020/01/07	5	98.04	1	99.20	97.60	4	10,026	0.04%
2020/01/06	8	100.75	4	100.10	100.00	4	10,400	0.04%
2020/01/03	6	105.67	10	102.40	101.50	-4	10,881	-0.04%
2020/01/02	12	103.75	7	104.14	105.00	5	11,064	0.05%
2019/12/31	5	99.40	5	99.48	99.50	0	10,948	0.00%
2019/12/30	0	0.00	1	99.00	99.00	-1	11,076	-0.01%
2019/12/27	1	101.00	1	101.00	101.50	0	11,597	0.00%
2019/12/26	4	100.08	4	99.75	100.00	0	11,658	0.00%
2019/12/25	5	100.08	0	0.00	100.00	5	11,688	0.04%
2019/12/24	3	99.80	6	98.90	98.30	-3	11,747	-0.03%
2019/12/23	5	102.38	8	103.31	99.90	-3	11,804	-0.03%
2019/12/20	2	105.50	5	103.90	103.50	-3	11,897	-0.03%
2019/12/19	3	105.33	4	105.50	105.50	-1	12,162	-0.01%
2019/12/18	3	109.33	5	107.10	106.00	-2	12,220	-0.02%
2019/12/17	16	109.19	17	109.76	109.50	-1	12,325	-0.01%
2019/12/16	1	105.00	2	104.50	104.50	-1	12,218	-0.01%
2019/12/13	7	106.21	4	105.38	104.50	3	12,755	0.02%
2019/12/12	1	104.50	3	105.00	104.50	-2	13,105	-0.02%
2019/12/11	7	105.07	3	105.33	104.00	4	13,238	0.03%
2019/12/10	1	101.50	1	102.00	102.00	0	13,436	0.00%
2019/12/09	1	105.00	2	105.00	103.50	-1	13,574	-0.01%
2019/12/06	12	106.17	5	104.70	105.50	7	13,831	0.05%
2019/12/05	12	106.92	16	105.13	104.00	-4	14,405	-0.03%
2019/12/04	20	109.25	17	107.35	107.50	3	14,663	0.02%
2019/12/03	15	107.47	8	107.13	108.50	7	14,865	0.05%
2019/12/02	3	107.00	5	106.60	106.00	-2	15,401	-0.01%
2019/11/29	5	112.80	6	111.75	111.50	-1	15,404	-0.01%
2019/11/28	6	113.50	9	114.94	112.00	-3	15,298	-0.02%
2019/11/27	20	111.18	13	111.77	111.00	7	14,921	0.05%
2019/11/26	10	106.30	9	107.78	108.50	1	14,529	0.01%
2019/11/21	0	0.00	1	94.20	94.20	-1	14,551	-0.01%
2019/11/20	1	93.50	0	0.00	94.20	1	14,664	0.01%
2019/11/13	0	0.00	1	100.50	102.00	-1	14,962	-0.01%
2019/11/12	1	97.00	5	97.00	98.10	-4	15,137	-0.03%
2019/11/11	1	105.50	1	107.50	103.00	0	15,473	0.00%
2019/11/08	2	110.25	1	108.50	108.50	1	15,364	0.01%
2019/11/07	8	112.50	2	111.25	109.50	6	15,210	0.04%
2019/11/06	11	118.32	4	118.63	115.00	7	15,132	0.05%
2019/11/05	6	121.25	15	122.70	124.00	-9	14,872	-0.06%
2019/11/04	7	114.86	1	115.00	115.00	6	14,941	0.04%
2019/11/01	2	112.00	1	114.50	114.50	1	15,078	0.01%
2019/10/31	1	109.00	1	110.50	108.50	0	15,118	0.00%
2019/10/30	2	110.00	0	0.00	112.00	2	15,199	0.01%
2019/10/29	2	109.25	2	111.50	109.50	0	15,252	0.00%
2019/10/28	1	118.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	1	116.00	1	114.00	113.50	0	15,235	0.00%
2019/10/24	0	0.00	2	115.25	115.50	-2	15,301	-0.01%
2019/10/23	1	119.00	2	114.50	115.00	-1	15,372	-0.01%
2019/10/22	3	117.67	7	121.21	119.00	-4	15,430	-0.03%
2019/10/21	2	110.75	2	112.00	113.00	0	15,094	0.00%
2019/10/18	3	110.17	1	108.00	108.00	2	15,045	0.01%
2019/10/17	4	105.25	9	108.11	110.00	-5	15,039	-0.03%
2019/10/16	10	104.00	8	103.25	100.50	2	14,737	0.01%
2019/10/15	4	106.75	17	107.26	106.00	-13	14,272	-0.09%
2019/10/14	4	106.13	4	107.63	107.50	0	14,100	0.00%
2019/10/09	12	95.42	6	97.05	100.50	6	13,740	0.04%
2019/10/08	4	90.15	7	91.34	91.40	-3	13,266	-0.02%
2019/10/07	3	88.47	1	88.70	88.70	2	13,351	0.01%
2019/10/04	11	88.34	15	88.23	87.60	-4	13,312	-0.03%
2019/10/03	23	88.88	19	89.45	88.30	4	13,326	0.03%
2019/10/02	12	84.03	12	85.44	85.80	0	12,862	0.00%
2019/10/01	2	84.25	2	83.50	84.70	0	12,819	0.00%
2019/09/27	11	83.32	11	82.67	83.90	0	12,934	0.00%
2019/09/26	14	83.36	16	83.84	84.40	-2	12,980	-0.02%
2019/09/25	18	83.21	20	83.80	83.90	-2	12,975	-0.02%
2019/09/24	24	83.29	15	84.34	82.60	9	13,061	0.07%
2019/09/23	1	87.40	4	87.45	87.50	-3	12,912	-0.02%
2019/09/20	5	86.54	1	87.90	87.30	4	13,227	0.03%
2019/09/19	12	86.00	12	87.02	86.60	0	13,442	0.00%
2019/09/18	11	87.10	6	87.53	86.00	5	13,397	0.04%
2019/09/17	12	85.54	13	84.79	85.40	-1	12,890	-0.01%
2019/09/16	3	83.73	3	83.23	84.00	0	12,510	0.00%
2019/09/12	4	83.65	6	83.32	82.00	-2	12,372	-0.02%
2019/09/11	4	81.50	204	81.19	80.50	-200	12,101	-1.65%	大賣/鉅額交易
2019/09/10	9	80.66	7	80.37	81.20	2	11,925	0.02%
2019/09/09	7	81.87	109	81.09	83.00	-102	11,628	-0.88%	大賣/鉅額交易
2019/09/06	9	79.10	7	78.64	78.00	2	10,977	0.02%
2019/09/05	12	77.04	7	76.50	76.20	5	10,564	0.05%
2019/09/04	27	74.20	34	73.89	77.10	-7	10,169	-0.07%
2019/09/03	10	70.65	11	69.57	70.10	-1	9,589	-0.01%
2019/09/02	1	68.40	0	0.00	68.70	1	9,455	0.01%
2019/08/30	0	0.00	2	67.20	67.00	-2	9,453	-0.02%
2019/08/29	1	67.30	7	66.80	67.50	-6	9,601	-0.06%
2019/08/28	3	64.97	6	65.83	65.90	-3	9,688	-0.03%
2019/08/27	13	65.98	14	66.94	66.00	-1	9,756	-0.01%
2019/08/26	101	66.50	0	0.00	66.00	101	9,649	1.05%	大買/鉅額交易
2019/08/23	12	69.45	10	69.90	69.50	2	9,512	0.02%
2019/08/20	0	0.00	1	72.30	70.50	-1	9,302	-0.01%
2019/08/19	101	71.35	0	0.00	70.80	101	9,206	1.10%	大買/鉅額交易
2019/08/16	2	70.35	0	0.00	70.10	2	9,176	0.02%
2019/08/15	11	70.52	0	0.00	71.20	11	9,143	0.12%
2019/08/14	108	76.33	2	74.30	74.20	106	9,003	1.18%	大買/鉅額交易
2019/08/08	22	71.75	24	70.77	71.40	-2	8,592	-0.02%
2019/08/07	3	69.43	3	69.83	69.90	0	8,444	0.00%
2019/08/06	12	66.69	13	64.92	69.20	-1	8,398	-0.01%
2019/08/05	8	68.21	5	69.50	66.80	3	8,224	0.04%
2019/08/02	20	71.35	20	71.32	72.70	0	8,045	0.00%
2019/08/01	10	71.83	11	71.83	73.50	-1	7,985	-0.01%
2019/07/31	1	71.20	0	0.00	71.00	1	7,850	0.01%
2019/07/30	10	73.40	10	71.56	71.70	0	7,746	0.00%
2019/07/29	11	73.52	11	73.78	73.80	0	7,627	0.00%
2019/07/25	10	72.40	14	74.01	74.60	-4	7,550	-0.05%
2019/07/24	16	73.04	15	73.70	72.80	1	7,436	0.01%
2019/07/23	22	73.41	27	73.90	72.80	-5	7,315	-0.07%
2019/07/22	28	74.08	31	74.36	74.00	-3	7,166	-0.04%
2019/07/19	11	70.96	19	70.56	72.40	-8	6,836	-0.12%
2019/07/18	1	68.00	1	67.80	68.90	0	6,579	0.00%
2019/07/17	18	69.30	14	69.52	69.00	4	6,507	0.06%
2019/07/16	31	69.34	27	70.14	68.50	4	6,374	0.06%
2019/07/15	31	70.15	11	69.01	69.80	20	6,340	0.32%
2019/07/12	14	72.94	12	71.73	72.00	2	6,566	0.03%
2019/07/11	6	72.13	9	71.90	72.50	-3	6,451	-0.05%
2019/07/10	10	67.80	13	67.52	68.40	-3	6,067	-0.05%
2019/07/09	0	0.00	5	67.58	67.50	-5	5,994	-0.08%
2019/07/08	10	66.36	12	65.57	66.40	-2	5,837	-0.03%
2019/07/05	4	65.05	3	65.17	65.10	1	5,746	0.02%
2019/07/04	23	64.09	23	64.59	64.00	0	5,678	0.00%
2019/07/03	13	66.15	10	67.30	65.00	3	5,522	0.05%
2019/07/02	20	64.68	20	64.89	66.00	0	5,438	0.00%
2019/07/01	3	65.73	10	65.50	65.60	-7	5,352	-0.13%
2019/06/28	20	64.27	22	64.32	64.50	-2	5,160	-0.04%
2019/06/27	31	63.02	31	62.63	65.00	0	5,060	0.00%
2019/06/26	11	60.65	16	61.56	60.20	-5	4,783	-0.10%
2019/06/24	0	0.00	5	56.50	57.40	-5	5,093	-0.10%
2019/06/21	2	56.30	0	0.00	56.10	2	5,048	0.04%
2019/06/20	0	0.00	2	55.60	56.60	-2	4,983	-0.04%
2019/06/19	0	0.00	10	54.59	55.10	-10	5,046	-0.20%
2019/06/18	14	53.02	12	53.40	53.00	2	4,947	0.04%
2019/06/14	3	52.30	0	0.00	52.00	3	5,048	0.06%
2019/06/13	0	0.00	1	52.20	53.00	-1	5,187	-0.02%
2019/06/12	11	52.55	10	53.00	52.10	1	5,480	0.02%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	7	51.13	6	51.67	51.50	1	5,338	0.02%
2019/06/06	8	49.47	8	49.79	50.80	0	5,275	0.00%
2019/06/05	24	50.02	28	50.21	49.95	-4	5,209	-0.08%
2019/06/04	17	48.44	15	48.52	48.55	2	5,016	0.04%
2019/06/03	1	47.80	2	47.00	48.15	-1	4,902	-0.02%
2019/05/30	0	0.00	2	42.20	42.50	-2	4,751	-0.04%
2019/05/29	11	41.68	10	41.80	41.65	1	4,759	0.02%
2019/05/28	5	41.70	0	0.00	41.90	5	4,771	0.10%
2019/05/27	0	0.00	1	41.30	41.35	-1	4,812	-0.02%
2019/05/24	2	41.80	0	0.00	41.50	2	4,878	0.04%
2019/05/23	2	40.60	2	41.10	41.25	0	4,893	0.00%
2019/05/22	0	0.00	1	43.45	41.80	-1	4,936	-0.02%
2019/05/21	3	40.85	2	41.15	42.20	1	5,003	0.02%
2019/05/20	1	40.60	2	40.95	41.40	-1	5,012	-0.02%
2019/05/17	1	45.35	2	44.93	43.80	-1	5,016	-0.02%
2019/05/16	1	45.25	1	46.10	45.25	0	5,312	0.00%
2019/05/15	1	47.80	0	0.00	47.50	1	5,368	0.02%
2019/05/14	4	46.14	1	47.20	46.70	3	5,442	0.06%
2019/05/10	0	0.00	1	51.30	51.00	-1	5,558	-0.02%
2019/05/09	1	51.40	0	0.00	50.40	1	5,544	0.02%
2019/05/06	10	51.07	10	51.40	50.70	0	5,630	0.00%
2019/05/03	0	0.00	2	52.70	52.70	-2	5,628	-0.04%
2019/05/02	3	52.07	1	52.20	53.00	2	5,637	0.04%
2019/04/30	0	0.00	1	49.80	50.50	-1	5,604	-0.02%
2019/04/29	1	49.80	0	0.00	50.00	1	5,725	0.02%
2019/04/25	0	0.00	1	52.80	52.50	-1	5,731	-0.02%
2019/04/24	0	0.00	2	52.70	52.90	-2	5,765	-0.03%
2019/04/23	2	53.75	3	53.50	53.50	-1	5,780	-0.02%
2019/04/22	11	54.01	10	54.80	54.00	1	5,789	0.02%
2019/04/19	11	54.17	10	53.60	54.00	1	5,830	0.02%
2019/04/18	69	54.82	66	54.86	53.70	3	5,847	0.05%
2019/04/17	11	52.73	11	53.25	52.70	0	5,583	0.00%
2019/04/16	1	52.50	1	53.30	52.70	0	5,734	0.00%
2019/04/15	4	52.50	5	53.00	53.00	-1	5,824	-0.02%
2019/04/12	6	52.07	10	52.30	52.00	-4	5,956	-0.07%
2019/04/11	5	53.50	3	53.57	53.10	2	6,111	0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	21	54.40	20	54.80	54.00	1	7,067	0.01%
2019/04/08	10	54.91	12	54.65	54.30	-2	7,208	-0.03%
2019/04/03	6	53.03	6	53.28	53.30	0	7,461	0.00%
2019/04/02	1	54.40	0	0.00	54.30	1	7,776	0.01%
2019/04/01	4	55.78	5	55.26	54.00	-1	7,759	-0.01%
2019/03/29	5	54.88	6.1	54.66	54.00	-1.1	7,666	-0.01%
2019/03/28	34	55.18	63	55.20	52.80	-29	7,511	-0.39%
2019/03/27	45	52.26	22	51.22	53.90	23	7,012	0.33%
2019/03/26	15	48.70	15	48.97	49.00	0	6,655	0.00%
2019/03/22	31	49.74	32	50.18	49.90	-1	6,623	-0.02%
2019/03/21	0	0.00	1	49.30	48.85	-1	6,491	-0.02%
2019/03/20	21	48.83	20	49.60	48.80	1	6,638	0.02%
2019/03/19	49	49.15	48	49.19	49.05	1	6,655	0.02%
2019/03/18	33	48.50	32	49.14	48.70	1	6,553	0.02%
2019/03/15	13	48.80	18	47.75	47.50	-5	6,382	-0.08%
2019/03/14	2	46.68	1	46.25	46.25	1	6,063	0.02%
2019/03/13	2	46.00	2	46.10	46.10	0	6,087	0.00%
2019/03/12	1	46.30	0	0.00	46.00	1	6,160	0.02%
2019/03/08	0	0.00	1	44.70	45.20	-1	6,283	-0.02%
2019/03/07	10	45.59	10	45.75	45.40	0	6,448	0.00%
2019/03/05	2	47.68	0	0.00	47.50	2	6,528	0.03%
2019/02/26	10	47.97	11	48.55	47.80	-1	6,617	-0.02%
2019/02/25	10	48.13	20	48.20	47.80	-10	6,610	-0.15%
2019/02/22	10	47.75	10	47.80	47.55	0	6,555	0.00%
2019/02/21	45	47.96	46	48.24	48.45	-1	6,544	-0.02%
2019/02/20	42	48.73	40	48.68	47.95	2	6,498	0.03%
2019/02/19	14	48.21	1	48.15	48.00	13	6,403	0.20%
2019/02/18	14	47.83	13	48.29	47.60	1	6,414	0.02%
2019/02/15	13	49.80	33	49.77	47.55	-20	6,359	-0.31%
2019/02/14	12	46.35	11	46.80	46.75	1	6,030	0.02%
2019/02/13	12	46.06	12	46.77	46.10	0	5,949	0.00%
2019/02/12	1	45.95	12	46.00	46.20	-11	5,884	-0.19%
2019/02/11	1	44.40	1	44.65	44.55	0	5,769	0.00%
2019/01/28	1	44.15	0	0.00	44.10	1	5,802	0.02%
2019/01/25	15	44.40	9	44.48	44.15	6	5,810	0.10%
2019/01/24	0	0.00	1	43.55	43.40	-1	5,742	-0.02%
2019/01/23	1	42.70	1	43.20	43.30	0	5,746	0.00%
2019/01/22	3	43.00	1	43.15	42.50	2	5,729	0.03%
2019/01/21	3	42.63	18	42.97	42.90	-15	5,709	-0.26%
2019/01/18	3	42.82	40	43.05	42.95	-37	5,604	-0.66%
2019/01/17	0	0.00	2	43.30	43.05	-2	5,601	-0.04%
2019/01/15	26	44.88	3	44.95	44.95	23	5,569	0.41%
2019/01/14	0	0.00	3	45.35	44.70	-3	5,556	-0.05%
2019/01/11	21	45.48	34	45.74	45.25	-13	5,558	-0.23%
2019/01/10	25	45.53	26	46.05	45.50	-1	5,491	-0.02%
2019/01/09	103	46.09	94	45.24	45.10	9	5,407	0.17%	大買/
2019/01/08	109	46.00	121	45.83	45.70	-12	5,307	-0.23%	大買/大賣/
2019/01/07	126	45.82	121	44.26	44.15	5	5,135	0.10%	大買/大賣/
2019/01/04	136	44.66	129	44.68	45.00	7	5,047	0.14%	大買/大賣/
2019/01/03	51	46.96	40	47.21	45.85	11	4,916	0.22%
2019/01/02	86	48.12	71	48.18	48.50	15	4,756	0.32%
2018/12/28	83	47.38	60	46.41	47.90	23	4,319	0.53%
2018/12/27	51	43.78	51	43.89	43.90	0	3,808	0.00%
2018/12/26	48	44.58	116	45.86	42.00	-68	3,655	-1.86%	大賣/
2018/12/25	72	44.23	6	43.38	44.85	66	3,311	1.99%
2018/12/24	1	39.45	4	41.68	41.75	-3	2,931	-0.10%
2018/12/21	1	37.70	0	0.00	39.40	1	2,892	0.03%
2018/12/20	2	39.95	2	39.25	38.50	0	2,885	0.00%
2018/12/18	3	40.57	2	40.25	40.25	1	2,911	0.03%
2018/12/17	1	41.70	0	0.00	41.80	1	2,892	0.03%
2018/12/14	1	42.00	3	41.78	41.85	-2	2,893	-0.07%
2018/12/13	2	43.60	1	43.80	43.00	1	2,877	0.03%
2018/12/12	2	41.25	2	41.80	42.45	0	2,716	0.00%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/06	4	40.49	4	40.45	39.50	0	2,882	0.00%
2018/12/05	2	41.60	0	0.00	41.55	2	2,854	0.07%
2018/12/03	2	41.93	7	42.04	42.45	-5	2,839	-0.18%
2018/11/30	2	41.10	1	42.10	40.25	1	2,770	0.04%
2018/11/29	3	40.05	6	40.19	40.40	-3	2,639	-0.11%
2018/11/28	3	38.25	2	38.60	38.60	1	2,650	0.04%
2018/11/27	1	37.25	1	37.80	37.95	0	2,627	0.00%
2018/11/23	0	0.00	1	36.15	36.15	-1	2,564	-0.04%
2018/11/16	3	36.47	0	0.00	36.10	3	2,479	0.12%
2018/11/15	4	36.96	2	36.20	36.20	2	2,482	0.08%
2018/11/14	2	38.95	2	38.00	38.00	0	2,415	0.00%
2018/11/13	1	36.00	1	39.65	39.65	0	2,406	0.00%
2018/11/09	3	39.83	1	39.35	39.35	2	2,445	0.08%
2018/11/07	1	41.50	0	0.00	41.35	1	2,494	0.04%
2018/11/06	1	41.85	1	42.10	41.00	0	2,523	0.00%
2018/11/05	0	0.00	1	40.85	40.90	-1	2,478	-0.04%
2018/11/02	1	41.15	0	0.00	40.30	1	2,474	0.04%
2018/11/01	2	39.50	4	40.04	39.80	-2	2,459	-0.08%
2018/10/31	0	0.00	2	38.25	38.40	-2	2,464	-0.08%
2018/10/29	0	0.00	15	35.90	36.20	-15	2,473	-0.61%
2018/10/26	0	0.00	5	35.50	35.90	-5	2,504	-0.20%
2018/10/25	2	36.73	1	37.80	36.50	1	2,539	0.04%
2018/10/24	3	39.05	1	39.40	39.40	2	2,583	0.08%
2018/10/23	8	41.06	0	0.00	40.25	8	2,666	0.30%
2018/10/22	15	42.60	2	42.75	42.35	13	2,671	0.49%
2018/10/19	4	40.73	2	41.25	42.45	2	2,701	0.07%
2018/10/16	1	39.95	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	2	39.80	40.00	-2	3,010	-0.07%
2018/10/12	0	0.00	2	38.53	39.30	-2	3,074	-0.07%
2018/10/11	0	0.00	2	37.95	37.50	-2	3,112	-0.06%
2018/10/09	0	0.00	15	42.22	41.65	-15	3,142	-0.48%
2018/10/08	1	43.55	1	44.25	42.75	0	3,154	0.00%
2018/10/03	4	48.48	4	47.70	47.70	0	3,350	0.00%
2018/10/02	1	49.40	3	49.48	49.20	-2	3,405	-0.06%
2018/10/01	12	49.33	0	0.00	49.40	12	3,436	0.35%
2018/09/28	0	0.00	1	48.25	48.35	-1	3,507	-0.03%
2018/09/26	6	49.93	10	50.40	49.40	-4	3,633	-0.11%
2018/09/25	5	48.68	1	48.80	49.10	4	3,761	0.11%
2018/09/21	1	47.85	0	0.00	48.20	1	3,890	0.03%
2018/09/19	3	48.65	0	0.00	47.70	3	4,123	0.07%
2018/09/18	1	48.30	1	47.90	48.55	0	4,365	0.00%
2018/09/17	0	0.00	1	48.65	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	1	48.60	48.70	-1	4,592	-0.02%
2018/09/13	16	45.36	1	45.30	46.70	15	4,756	0.32%
2018/09/12	8	46.18	20	45.68	45.70	-12	4,871	-0.25%
2018/09/11	0	0.00	1	49.80	50.50	-1	4,994	-0.02%
2018/09/10	3	50.43	1	50.40	49.55	2	5,604	0.04%
2018/09/07	2	55.30	0	0.00	54.50	2	6,257	0.03%
2018/09/06	6	57.02	4	56.30	56.30	2	6,334	0.03%
2018/09/05	0	0.00	8	56.86	57.00	-8	6,570	-0.12%
2018/09/04	8	57.89	4	58.40	57.90	4	6,611	0.06%
2018/09/03	1	55.80	1	56.60	55.80	0	6,561	0.00%
2018/08/31	0	0.00	1	57.40	57.50	-1	6,616	-0.02%
2018/08/30	2	58.60	0	0.00	58.00	2	6,861	0.03%
2018/08/27	0	0.00	1	57.40	57.60	-1	7,060	-0.01%
2018/08/23	2	56.95	0	0.00	56.80	2	7,142	0.03%
2018/08/22	0	0.00	2	58.50	57.80	-2	7,151	-0.03%
2018/08/21	1	56.90	0	0.00	57.40	1	7,158	0.01%
2018/08/17	0	0.00	4	57.13	55.90	-4	7,281	-0.05%
2018/08/16	2	56.05	11	56.42	56.80	-9	7,284	-0.12%
2018/08/15	1	59.00	3	57.80	57.40	-2	7,251	-0.03%
2018/08/14	0	0.00	4	56.63	59.00	-4	7,260	-0.06%
2018/08/13	12	56.15	3	58.30	55.10	9	7,271	0.12%
2018/08/10	1	59.20	0	0.00	58.70	1	7,230	0.01%
2018/08/09	0	0.00	1	59.70	59.50	-1	7,274	-0.01%
2018/08/08	2	61.15	0	0.00	60.40	2	7,342	0.03%
2018/08/07	0	0.00	1	60.90	61.00	-1	7,403	-0.01%
2018/08/06	1	59.60	1	60.40	60.60	0	7,457	0.00%
2018/08/03	0	0.00	2	60.80	60.30	-2	7,509	-0.03%
2018/08/01	20	60.15	11	59.52	60.60	9	7,627	0.12%
2018/07/31	22	58.23	21	58.50	58.50	1	7,749	0.01%
2018/07/30	15	57.97	10	57.80	57.10	5	7,696	0.06%
2018/07/26	4	62.53	3	62.47	62.00	1	7,659	0.01%
2018/07/25	0	0.00	1	62.40	61.40	-1	7,631	-0.01%
2018/07/24	26	61.11	0	0.00	61.60	26	7,564	0.34%
2018/07/23	9	61.42	27	61.00	61.00	-18	7,538	-0.24%
2018/07/19	3	68.00	1	68.30	68.50	2	7,479	0.03%
2018/07/18	1	69.50	0	0.00	69.20	1	7,561	0.01%
2018/07/17	4	71.60	1	71.30	71.10	3	7,634	0.04%
2018/07/16	2	73.80	5	74.32	73.00	-3	7,668	-0.04%
2018/07/13	23	74.33	21	75.02	74.10	2	7,717	0.03%
2018/07/12	2	72.30	5	73.06	74.30	-3	7,777	-0.04%
2018/07/11	1	71.70	1	70.90	71.50	0	7,951	0.00%
2018/07/10	4	70.73	1	69.30	71.20	3	8,152	0.04%
2018/07/09	1	70.10	0	0.00	68.80	1	8,229	0.01%
2018/07/06	1	67.00	3	68.97	70.00	-2	8,437	-0.02%
2018/07/05	15	70.69	10	71.30	69.30	5	8,417	0.06%
2018/07/04	3	69.93	2	70.05	69.50	1	8,517	0.01%
2018/07/03	27	70.47	11	70.35	69.30	16	8,542	0.19%
2018/07/02	5	74.52	3	76.10	74.00	2	8,382	0.02%
2018/06/29	2	76.60	11	77.91	76.80	-9	8,241	-0.11%
2018/06/28	11	76.03	12	76.50	75.00	-1	8,087	-0.01%
2018/06/27	1	77.20	1	77.10	75.20	0	7,997	0.00%
2018/06/26	17	72.25	17	73.10	73.30	0	7,753	0.00%
2018/06/25	11	74.52	1	74.00	74.00	10	7,689	0.13%
2018/06/22	17	77.22	22	76.47	74.60	-5	7,564	-0.07%
2018/06/21	5	74.16	4	74.18	74.50	1	7,364	0.01%
2018/06/20	29	70.77	39	72.82	70.10	-10	7,220	-0.14%
2018/06/19	33	77.88	13	78.08	75.80	20	6,988	0.29%
2018/06/15	12	76.38	45.2	75.67	78.70	-33.2	6,386	-0.52%
2018/06/14	12	72.10	7	72.33	71.60	5	5,697	0.09%
2018/06/13	3	72.77	9	72.68	72.80	-6	5,649	-0.11%
2018/06/12	2	69.15	1	70.10	68.80	1	5,449	0.02%
2018/06/11	1	67.60	2	67.70	67.80	-1	5,399	-0.02%
2018/06/08	3	69.90	4	69.10	69.10	-1	5,381	-0.02%
2018/06/07	15	70.96	25	71.55	70.40	-10	5,354	-0.19%
2018/06/06	18	68.23	32	68.78	68.80	-14	5,211	-0.27%
2018/06/05	21	67.86	5	67.94	66.70	16	5,110	0.31%
2018/06/04	7	67.76	6	68.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	34	67.24	67.30	-34	5,098	-0.67%
2018/05/30	1	65.40	0	0.00	65.50	1	5,094	0.02%
2018/05/29	1	66.80	3	66.83	66.30	-2	5,095	-0.04%
2018/05/28	1	67.30	1	67.60	67.70	0	5,067	0.00%
2018/05/25	4	65.15	3	65.83	66.30	1	5,030	0.02%
2018/05/24	7	64.64	1	64.60	64.40	6	4,960	0.12%
2018/05/23	1	63.60	0	0.00	63.60	1	4,964	0.02%
2018/05/22	1	65.20	2	64.70	64.20	-1	5,011	-0.02%
2018/05/21	10	64.80	11	64.71	64.80	-1	5,012	-0.02%
2018/05/18	0	0.00	6	63.00	63.30	-6	4,974	-0.12%
2018/05/17	12	64.16	11	63.89	63.60	1	5,028	0.02%
2018/05/16	13	64.15	1	64.20	63.40	12	5,027	0.24%
2018/05/15	29	65.96	2	67.60	65.70	27	5,024	0.54%
2018/05/14	23	68.68	24	67.76	68.00	-1	5,097	-0.02%
2018/05/11	13	68.65	13	68.95	67.50	0	5,060	0.00%
2018/05/10	12	68.54	13	68.90	68.60	-1	5,084	-0.02%
2018/05/09	16	67.86	27	68.61	67.20	-11	5,131	-0.21%
2018/05/08	1	66.20	21	67.87	67.10	-20	5,160	-0.39%
2018/05/07	1	64.80	0	0.00	64.60	1	5,373	0.02%
2018/05/04	3	64.73	11	64.90	64.00	-8	5,382	-0.15%
2018/05/03	0	0.00	1	63.20	62.50	-1	5,331	-0.02%
2018/05/02	12	62.77	11	62.66	63.30	1	5,381	0.02%
2018/04/27	20	62.57	30	61.70	61.00	-10	5,518	-0.18%
2018/04/26	48	62.15	0	0.00	59.70	48	5,516	0.87%
2018/04/25	3	61.23	2	63.00	62.50	1	5,500	0.02%
2018/04/24	25	60.89	29	61.14	61.90	-4	5,534	-0.07%
2018/04/23	29	65.63	20	66.38	65.10	9	5,446	0.17%
2018/04/20	26	70.28	11	70.90	68.80	15	5,457	0.27%
2018/04/19	14	71.99	8	73.18	72.00	6	5,521	0.11%
2018/04/18	66	71.25	55	72.21	72.60	11	5,457	0.20%
2018/04/17	30	73.39	89	74.51	71.00	-59	5,323	-1.11%
2018/04/16	46	73.37	10	72.63	73.90	36	5,120	0.70%
2018/04/13	3	69.90	2	69.55	69.50	1	5,003	0.02%
2018/04/12	39	68.34	1	68.60	68.10	38	4,916	0.77%
2018/04/10	3	68.10	2	67.10	65.20	1	4,870	0.02%
2018/04/09	0	0.00	1	64.20	65.60	-1	4,948	-0.02%
2018/04/03	1	59.80	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	1	60.90	60.60	-1	5,078	-0.02%
2018/03/30	1	62.10	1	61.50	61.00	0	5,215	0.00%
2018/03/29	1	62.00	1	62.00	61.90	0	5,457	0.00%
2018/03/27	1	63.30	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.60	1	62.70	63.20	0	6,013	0.00%
2018/03/20	0	0.00	1	64.10	64.90	-1	6,685	-0.01%
2018/03/19	2	64.30	0	0.00	63.60	2	6,963	0.03%
2018/03/16	0	0.00	3	67.57	65.60	-3	7,111	-0.04%
2018/03/15	0	0.00	1	68.10	67.30	-1	7,364	-0.01%
2018/03/14	2	67.30	0	0.00	67.30	2	7,818	0.03%
2018/03/13	2	67.90	1	67.70	67.60	1	8,097	0.01%
2018/03/12	2	66.70	6	65.67	66.80	-4	8,360	-0.05%
2018/03/09	1	64.00	0	0.00	64.50	1	8,627	0.01%
2018/03/08	0	0.00	2	64.35	64.20	-2	9,055	-0.02%
2018/03/07	2	64.05	1	63.60	62.00	1	9,434	0.01%
2018/03/06	1	63.10	1	63.30	63.00	0	9,910	0.00%
2018/03/02	1	66.30	0	0.00	66.00	1	10,928	0.01%
2018/03/01	0	0.00	1	67.90	67.30	-1	11,114	-0.01%
2018/02/27	3	68.50	1	68.80	67.90	2	11,471	0.02%
2018/02/26	0	0.00	3	67.93	67.80	-3	12,192	-0.02%
2018/02/23	30	68.33	28	68.46	68.20	2	12,693	0.02%
2018/02/22	3	67.97	3	68.47	68.00	0	12,907	0.00%
2018/02/21	0	0.00	1	66.40	67.80	-1	12,973	-0.01%
2018/02/12	1	64.00	1	63.40	63.20	0	13,107	0.00%
2018/02/09	2	61.65	2	63.05	63.10	0	13,187	0.00%
2018/02/08	1	63.30	1	65.80	64.00	0	13,132	0.00%
2018/02/07	33	68.85	2	68.15	66.70	31	13,079	0.24%
2018/02/06	2	68.80	37	65.34	65.30	-35	13,028	-0.27%
2018/02/05	3	70.80	5	72.32	72.50	-2	12,926	-0.02%
2018/02/02	3	74.33	0	0.00	73.10	3	12,932	0.02%
2018/01/31	2	72.40	1	72.80	72.50	1	12,812	0.01%
2018/01/30	4	72.75	3	74.00	71.60	1	12,766	0.01%
2018/01/29	2	69.50	1	69.60	69.80	1	12,415	0.01%
2018/01/26	5	69.68	3	70.03	69.60	2	12,561	0.02%
2018/01/25	1	68.80	0	0.00	69.70	1	12,866	0.01%
2018/01/24	5	68.62	1	68.70	68.70	4	12,819	0.03%
2018/01/22	2	71.70	1	71.60	71.50	1	12,869	0.01%
2018/01/19	0	0.00	2	70.55	70.80	-2	12,893	-0.02%
2018/01/18	1	72.20	1	72.90	70.10	0	13,001	0.00%
2018/01/17	1	71.90	0	0.00	72.30	1	13,148	0.01%
2018/01/16	5	73.00	0	0.00	71.30	5	13,100	0.04%
2018/01/15	3	70.73	4	71.50	71.70	-1	12,963	-0.01%
2018/01/11	1	68.10	0	0.00	67.90	1	12,812	0.01%
2018/01/10	5	67.60	5	68.40	67.40	0	12,790	0.00%
2018/01/09	11	68.57	11	68.98	68.80	0	12,750	0.00%
2018/01/08	1	73.10	5	73.26	71.90	-4	12,615	-0.03%
2018/01/05	16	74.01	15	74.47	73.60	1	12,565	0.01%
2018/01/04	5	73.48	0	0.00	73.20	5	12,503	0.04%
2018/01/03	10	74.02	31	73.37	74.50	-21	12,357	-0.17%
2018/01/02	1	68.90	1	68.30	69.10	0	12,118	0.00%