宏捷科 (8086)-國票-天祥券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/03	1	139.00	3	139.50	139.00	-2	6,128	-0.03%
2024/05/02	0.1	135.50	0.1	137.00	135.50	0	6,131	0.00%
2024/04/30	2	139.50	1	141.50	138.00	1	6,128	0.02%
2024/04/29	2	134.00	2	135.00	137.00	0	6,095	0.00%
2024/04/26	0.1	130.50	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	0.1	129.50	1	129.50	129.50	-0.9	6,159	-0.01%
2024/04/24	0	133.00	0	0.00	133.00	0	6,199	0.00%
2024/04/23	1	129.00	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0.5	129.00	1	127.00	126.50	-0.5	6,254	-0.01%
2024/04/19	1.4	128.71	0	0.00	130.50	1.4	6,244	0.02%
2024/04/18	0	0.00	1	137.00	136.00	-1	6,235	-0.02%
2024/04/17	2	136.00	1	135.50	137.00	1	6,273	0.02%
2024/04/16	0	0.00	1	133.00	132.00	-1	6,267	-0.02%
2024/04/15	0	0.00	0.1	140.00	137.00	-0.1	6,267	0.00%
2024/04/12	3.5	142.14	2	139.50	139.50	1.5	6,300	0.02%
2024/04/11	5.3	141.79	0	0.00	142.00	5.3	6,385	0.08%
2024/04/10	0.1	145.00	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	1.1	146.95	0	0.00	145.50	1.1	6,700	0.02%
2024/04/08	2.3	151.30	0	0.00	146.00	2.3	6,701	0.03%
2024/04/03	1	153.00	101	152.59	153.00	-100	6,653	-1.50%	大賣/
2024/04/02	0.2	148.00	0	0.00	150.00	0.2	6,505	0.00%
2024/04/01	0	146.50	100	146.89	146.00	-100	6,500	-1.54%
2024/03/28	3	145.50	115	143.03	143.00	-112	6,631	-1.69%	大賣/鉅額交易
2024/03/27	1	147.00	0	0.00	147.50	1	6,657	0.02%
2024/03/25	0	154.50	2	155.50	154.00	-2	6,721	-0.03%
2024/03/22	0	0.00	1	147.50	152.00	-1	6,761	-0.01%
2024/03/21	4	147.88	62	146.48	146.50	-58	6,791	-0.85%
2024/03/20	4	148.75	195	149.97	148.00	-191	6,725	-2.84%	大賣/鉅額交易
2024/03/19	3	158.50	222	160.36	158.00	-219	6,646	-3.30%	大賣/鉅額交易
2024/03/18	119	157.98	4	158.25	158.00	115	6,507	1.77%	大買/鉅額交易
2024/03/15	2	154.00	3	154.00	153.50	-1	6,533	-0.02%
2024/03/14	243	150.16	0	0.00	148.00	243	6,492	3.74%	大買/鉅額交易
2024/03/12	11	158.00	26	158.69	157.50	-15	6,554	-0.23%
2024/03/11	145	151.87	73	154.05	154.50	72	6,616	1.09%	大買/
2024/03/08	82	152.74	63	146.78	148.00	19	6,843	0.28%
2024/03/07	135	155.94	23	158.68	155.50	112	6,863	1.63%	大買/鉅額交易
2024/03/06	333	153.63	104	156.46	156.50	229	6,810	3.36%	大買/大賣/鉅額交易
2024/03/05	4.1	158.72	6	160.00	153.00	-1.9	7,132	-0.03%
2024/03/04	1	150.00	2	149.50	149.50	-1	6,935	-0.01%
2024/03/01	17	147.44	5	149.20	149.00	12	7,028	0.17%
2024/02/27	1	135.54	1	136.50	137.50	0	7,583	0.00%
2024/02/26	1	141.00	0	0.00	141.50	1	7,726	0.01%
2024/02/23	3	142.00	0	0.00	142.00	3	7,717	0.04%
2024/02/22	1	151.44	0	0.00	145.50	1	7,700	0.01%
2024/02/21	5	149.51	4	150.13	147.50	1	7,663	0.01%
2024/02/20	1	146.00	1	146.50	143.50	0	7,390	0.00%
2024/02/19	0	142.50	8.2	144.43	146.00	-8.2	7,152	-0.11%
2024/02/16	0	0.00	6	131.33	133.00	-6	6,911	-0.09%
2024/02/05	3	127.83	0	0.00	127.50	3	6,912	0.04%
2024/02/02	2	126.50	3	125.17	123.00	-1	7,017	-0.01%
2024/02/01	3	123.83	4	124.13	124.50	-1	7,181	-0.01%
2024/01/31	4	124.50	3.3	124.00	124.00	0.7	7,284	0.01%
2024/01/30	1	121.00	1	120.50	121.00	0	7,457	0.00%
2024/01/25	0	0.00	1	115.00	115.50	-1	7,829	-0.01%
2024/01/24	1	118.00	0	0.00	118.00	1	8,076	0.01%
2024/01/19	0.1	114.00	0	0.00	115.00	0.1	8,337	0.00%
2024/01/15	0.1	114.50	0	0.00	116.50	0.1	8,198	0.00%
2024/01/11	1	115.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	0.1	116.49	0	0.00	115.50	0.1	8,148	0.00%
2024/01/05	0.1	118.00	0	0.00	117.00	0.1	8,054	0.00%
2024/01/04	6	120.33	4	120.63	118.50	2	7,944	0.03%
2024/01/03	3.2	121.80	0	0.00	120.00	3.2	7,701	0.04%
2024/01/02	1	131.50	1	129.00	129.00	0	7,612	0.00%
2023/12/29	1	131.00	0	0.00	131.00	1	7,661	0.01%
2023/12/28	1.1	128.51	0	0.00	128.00	1.1	7,880	0.01%
2023/12/27	0	0.00	1	130.00	132.00	-1	7,841	-0.01%
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/25	1	131.49	2	130.75	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	0	124.00	123.50	0	7,629	0.00%
2023/12/21	0.2	120.50	0	0.00	119.00	0.2	7,557	0.00%
2023/12/20	0.2	122.49	1	121.00	122.00	-0.8	7,532	-0.01%
2023/12/19	1	126.50	0	0.00	122.50	1	7,433	0.01%
2023/12/18	0.1	129.50	0	0.00	129.50	0.1	7,350	0.00%
2023/12/15	0	135.00	0	0.00	134.50	0	7,320	0.00%
2023/12/14	0	0.00	1	135.00	134.00	-1	7,408	-0.01%
2023/12/13	0	138.00	0	138.50	136.00	0	7,405	0.00%
2023/12/12	0	138.57	0	0.00	138.00	0	7,399	0.00%
2023/12/11	0	0.00	1	141.00	140.50	-1	7,360	-0.01%
2023/12/08	0	0.00	3	140.50	139.00	-3	7,394	-0.04%
2023/12/07	0	0.00	3	140.17	137.50	-3	7,512	-0.04%
2023/12/06	1	140.00	2	141.25	142.00	-1	7,637	-0.01%
2023/12/05	2	137.99	1.1	139.20	139.00	0.9	7,538	0.01%
2023/12/04	2.1	138.29	3	139.17	139.50	-0.9	7,401	-0.01%
2023/12/01	4	138.00	1	135.50	137.50	3	7,428	0.04%
2023/11/30	7	137.71	14	140.39	139.00	-7	7,508	-0.09%
2023/11/29	3	128.67	0	0.00	130.50	3	7,336	0.04%
2023/11/28	21	126.98	21	127.26	127.50	0	7,309	0.00%
2023/11/27	8	133.25	5.6	138.48	125.50	2.4	7,161	0.03%
2023/11/24	2	132.25	5	137.00	139.00	-3	6,737	-0.04%
2023/11/21	0	122.75	0	0.00	124.00	0	6,247	0.00%
2023/11/20	2	123.00	1	124.00	123.00	1	6,208	0.02%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/15	1	132.00	1	130.00	129.00	0	6,074	0.00%
2023/11/14	0	0.00	1	130.00	131.00	-1	6,020	-0.02%
2023/11/13	0	0.00	5	130.40	131.00	-5	5,958	-0.08%
2023/11/10	4	130.75	11.1	130.95	132.00	-7.1	5,855	-0.12%
2023/11/09	3	125.51	4	127.13	129.50	-1	5,621	-0.02%
2023/11/08	2	122.50	4	121.88	123.00	-2	5,388	-0.04%
2023/11/07	11	120.68	15	121.07	120.00	-4	5,235	-0.08%
2023/11/06	5	117.00	7	116.57	116.50	-2	4,945	-0.04%
2023/11/03	4.1	114.59	1.1	111.31	112.00	3	4,829	0.06%
2023/11/02	8	112.06	1	112.00	112.00	7	4,675	0.15%
2023/11/01	1	113.00	1	113.00	112.50	0	4,719	0.00%
2023/10/31	0	110.00	0	0.00	112.50	0	4,614	0.00%
2023/10/30	0	103.00	0	0.00	102.50	0	4,409	0.00%
2023/10/25	0	0.00	2	100.00	99.80	-2	4,325	-0.05%
2023/10/24	2	97.80	0	0.00	97.50	2	4,317	0.05%
2023/10/20	0	0.00	1	100.00	99.00	-1	4,363	-0.02%
2023/10/17	0	0.00	1	107.50	104.50	-1	4,526	-0.02%
2023/10/16	2	107.00	0	0.00	107.50	2	4,590	0.04%
2023/10/13	0	108.00	0	106.50	106.50	0	4,614	0.00%
2023/10/12	0	106.00	0	0.00	107.50	0	4,638	0.00%
2023/10/05	0	109.00	0	0.00	107.50	0	4,711	0.00%
2023/10/04	9	113.72	7	109.79	109.00	2	4,741	0.04%
2023/09/26	0	0.00	0	111.00	108.50	0	5,103	0.00%
2023/09/21	0	0.00	1	110.50	110.50	-1	5,139	-0.02%
2023/09/20	0	112.00	0	0.00	112.50	0	5,107	0.00%
2023/09/18	0	120.00	0	119.00	119.00	0	4,963	0.00%
2023/09/15	1	118.00	0	117.75	117.00	1	4,928	0.02%
2023/09/14	0	0.00	1	118.00	118.00	-1	4,887	-0.02%
2023/09/13	1	117.00	0	0.00	118.00	1	4,824	0.02%
2023/09/11	1	118.50	1	117.00	117.50	0	4,616	0.00%
2023/09/07	1	119.00	1	115.50	115.00	0	4,311	0.00%
2023/09/06	10	111.60	10	114.00	114.00	0	4,118	0.00%
2023/09/05	3	112.17	6	111.58	112.00	-3	3,955	-0.08%
2023/09/04	1	105.00	5	108.00	110.00	-4	3,740	-0.11%
2023/09/01	2	100.25	2	101.00	100.00	0	3,578	0.00%
2023/08/31	0	97.00	0	0.00	97.00	0	3,519	0.00%
2023/08/30	6	96.33	9	96.89	97.70	-3	3,555	-0.08%
2023/08/25	0	0.00	1	94.20	93.20	-1	3,585	-0.03%
2023/08/24	1	95.70	1	94.40	94.40	0	3,576	0.00%
2023/08/23	0	0.00	1	93.50	94.60	-1	3,561	-0.03%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/21	1	88.00	1	87.40	87.50	0	3,506	0.00%
2023/08/18	0	0.00	2	90.50	87.50	-2	3,505	-0.06%
2023/08/17	0	0.00	1	89.40	89.90	-1	3,515	-0.03%
2023/08/16	0	0.00	1	86.50	88.90	-1	3,512	-0.03%
2023/08/15	3	87.93	0	0.00	88.00	3	3,502	0.09%
2023/08/11	0	0.00	4	93.90	91.80	-4	3,487	-0.11%
2023/08/10	3.1	94.84	2	93.75	93.60	1.1	3,487	0.03%
2023/08/09	1	98.60	3	95.83	94.90	-2	3,499	-0.06%
2023/08/08	2	98.55	1	99.20	99.20	1	3,431	0.03%
2023/08/07	2	99.90	2	102.00	100.00	0	3,397	0.00%
2023/08/04	3	97.17	10	98.46	99.50	-7	3,254	-0.22%
2023/08/01	0	0.00	2	92.05	92.50	-2	3,084	-0.06%
2023/07/31	4	93.20	0	0.00	92.30	4	3,097	0.13%
2023/07/28	1	93.00	0	0.00	91.60	1	3,081	0.03%
2023/07/26	4	93.05	1	91.80	90.00	3	3,101	0.10%
2023/07/25	1	96.40	0	0.00	95.50	1	3,086	0.03%
2023/07/21	2	98.25	1	97.60	97.50	1	3,030	0.03%
2023/07/20	3	98.93	4	99.20	100.00	-1	3,024	-0.03%
2023/07/19	1	97.60	1	101.00	96.20	0	2,932	0.00%
2023/07/18	4	96.73	4	96.83	96.50	0	2,905	0.00%
2023/07/17	0	96.70	0	0.00	96.60	0	2,913	0.00%
2023/07/14	1	97.90	1	97.60	97.60	0	2,935	0.00%
2023/07/13	3	99.77	2	98.95	97.60	1	2,963	0.03%
2023/07/12	2	102.00	1	100.50	99.20	1	2,963	0.03%
2023/07/11	2	101.25	6	102.00	103.00	-4	2,923	-0.14%
2023/07/10	2	99.15	2	99.65	99.90	0	2,853	0.00%
2023/07/07	1	97.50	1	97.80	96.40	0	2,797	0.00%
2023/07/06	7	99.91	12	101.18	101.00	-5	2,753	-0.18%
2023/07/05	33	97.00	33	95.53	93.90	0	2,569	0.00%
2023/07/04	1	92.50	2	92.05	92.20	-1	2,486	-0.04%
2023/06/30	1	91.50	1	90.20	90.30	0	2,543	0.00%
2023/06/26	0	0.00	1	86.50	86.30	-1	3,127	-0.03%
2023/06/21	0	0.00	1	87.50	87.10	-1	3,190	-0.03%
2023/06/19	3	89.60	2	89.20	89.30	1	3,181	0.03%
2023/06/15	1	90.10	0	0.00	92.00	1	3,176	0.03%
2023/06/14	0	0.00	0	89.00	88.60	0	3,176	0.00%
2023/06/09	1	90.70	1	91.20	90.30	0	3,153	0.00%
2023/06/08	2	92.95	0	0.00	90.10	2	3,136	0.06%
2023/06/07	1	90.50	2	93.00	93.20	-1	3,092	-0.03%
2023/06/06	1	87.60	1	88.50	89.60	0	2,970	0.00%
2023/06/05	5	89.46	4	89.95	90.00	1	2,919	0.03%
2023/06/02	2	87.15	3	88.20	88.10	-1	2,829	-0.04%
2023/05/31	0	0.00	5	83.56	82.90	-5	2,754	-0.18%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	1	80.80	80.70	-1	2,717	-0.04%
2023/05/17	1	77.20	1	77.20	77.40	0	2,828	0.00%
2023/05/16	2	77.80	2	79.00	77.20	0	2,814	0.00%
2023/05/15	2.1	75.96	2	76.60	76.80	0.1	2,805	0.00%
2023/05/12	2	78.65	1	79.30	79.30	1	2,795	0.04%
2023/05/11	4	79.35	5	79.30	78.70	-1	2,804	-0.04%
2023/05/10	3	79.07	2	80.10	80.40	1	2,821	0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	81.50	1	80.30	80.10	0	2,834	0.00%
2023/05/04	1	82.00	0	0.00	81.20	1	2,828	0.04%
2023/05/03	1	83.70	0	0.00	82.10	1	2,846	0.04%
2023/05/02	1	84.50	2	86.35	84.30	-1	2,862	-0.03%
2023/04/28	2	83.50	1	83.90	82.80	1	2,943	0.03%
2023/04/27	1	80.10	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1	82.20	0	0.00	82.00	1	2,971	0.03%
2023/04/20	2	91.65	1	91.10	90.60	1	2,945	0.03%
2023/04/19	2	94.45	4	94.73	94.10	-2	3,037	-0.07%
2023/04/18	2	93.40	0	0.00	93.00	2	3,004	0.07%
2023/04/17	6	92.12	7	92.73	93.90	-1	3,010	-0.03%
2023/04/13	3	90.10	30	90.56	90.40	-27	2,945	-0.92%
2023/04/12	3	93.17	2	93.40	93.40	1	2,911	0.03%
2023/04/11	22	94.20	22	92.89	93.70	0	2,871	0.00%
2023/04/10	0	0.00	2	91.00	91.00	-2	2,772	-0.07%
2023/04/07	28	90.74	0	0.00	90.60	28	2,734	1.02%
2023/04/06	0	0.00	1	89.00	89.00	-1	2,638	-0.04%
2023/03/31	0	0.00	1	86.10	87.20	-1	2,585	-0.04%
2023/03/30	3	87.33	3	87.73	87.80	0	2,526	0.00%
2023/03/29	19	86.33	15	86.41	85.10	4	2,387	0.17%
2023/03/28	3	82.67	4	82.40	82.30	-1	2,095	-0.05%
2023/03/27	0	0.00	2	82.80	82.80	-2	1,974	-0.10%
2023/03/24	0	0.00	5	80.64	80.90	-5	1,894	-0.26%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/21	1	77.50	0	0.00	78.00	1	1,844	0.05%
2023/03/20	1	78.60	0	0.00	77.30	1	1,850	0.05%
2023/03/16	5	73.72	6	72.20	72.10	-1	1,803	-0.06%
2023/03/15	0	0.00	1	75.00	74.00	-1	1,808	-0.06%
2023/03/14	3	74.30	3	74.50	74.10	0	1,819	0.00%
2023/03/07	1	78.80	2	78.50	78.50	-1	1,953	-0.05%
2023/02/24	1	77.60	0	0.00	76.70	1	2,435	0.04%
2023/02/23	1	77.90	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	0.00	0.3	77.86	77.50	-0.3	2,422	-0.01%
2023/02/21	2	82.10	0	0.00	79.20	2	2,423	0.08%
2023/02/20	0	0.00	3	79.77	81.00	-3	2,353	-0.13%
2023/02/17	0.3	77.72	0	0.00	76.90	0.3	2,309	0.01%
2023/02/16	2	76.70	0	0.00	77.10	2	2,312	0.09%
2023/02/10	0	0.00	1	76.40	76.30	-1	2,431	-0.04%
2023/02/08	3	78.37	2	78.60	78.80	1	2,417	0.04%
2023/02/06	0	0.00	2	77.20	76.70	-2	2,413	-0.08%
2023/02/02	2	78.30	0	0.00	78.40	2	2,458	0.08%
2023/01/30	0	0.00	6	79.30	79.90	-6	2,435	-0.25%
2023/01/13	2.1	72.02	0	0.00	70.50	2.1	2,238	0.09%
2023/01/11	0	0.00	1	73.90	74.10	-1	2,223	-0.04%
2023/01/10	2.2	74.53	0	0.00	74.20	2.2	2,221	0.10%
2023/01/09	4	75.55	4	76.48	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	71.40	73.10	-1	2,076	-0.05%
2023/01/04	2	70.80	6	70.40	70.80	-4	2,021	-0.20%
2022/12/29	2	67.45	1	67.20	69.10	1	2,026	0.05%
2022/12/28	1	68.20	1	67.40	66.90	0	2,073	0.00%
2022/12/23	0	0.00	1	67.70	67.70	-1	2,102	-0.05%
2022/12/21	1	67.00	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	70.70	0	0.00	67.10	1	2,140	0.05%
2022/12/19	2	71.25	2	71.55	71.20	0	2,137	0.00%
2022/12/16	1	70.20	1	71.20	71.40	0	2,139	0.00%
2022/12/15	1	72.00	2	72.00	71.90	-1	2,144	-0.05%
2022/12/13	1	71.80	0	0.00	71.10	1	2,120	0.05%
2022/12/09	3	71.30	0	0.00	69.80	3	2,110	0.14%
2022/12/07	1	71.60	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	74.20	1	74.30	73.20	0	2,080	0.00%
2022/12/05	2	76.35	1	74.20	74.50	1	2,069	0.05%
2022/12/01	0	0.00	3	76.73	75.40	-3	2,018	-0.15%
2022/11/30	2	76.40	0	0.00	75.40	2	1,996	0.10%
2022/11/29	8	76.51	2	75.40	76.40	6	1,991	0.30%
2022/11/25	2	80.35	3	80.03	79.30	-1	1,999	-0.05%
2022/11/24	18	78.67	15	79.53	81.50	3	2,007	0.15%
2022/11/23	1	72.70	2	74.05	75.50	-1	1,717	-0.06%
2022/11/15	0	0.00	1	68.20	68.50	-1	1,755	-0.06%
2022/11/14	0	0.00	4	66.45	67.20	-4	1,735	-0.23%
2022/11/11	12	66.28	5	66.80	65.80	7	1,720	0.41%
2022/11/10	1	66.50	0	0.00	66.90	1	1,656	0.06%
2022/11/09	0	0.00	1	64.10	64.50	-1	1,622	-0.06%
2022/11/08	2	63.25	1	64.80	62.70	1	1,608	0.06%
2022/11/04	1	62.70	2	63.85	63.50	-1	1,608	-0.06%
2022/11/03	3	61.33	3	62.20	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	63.00	63.30	-1	1,583	-0.06%
2022/11/01	2	62.40	3	62.80	63.10	-1	1,571	-0.06%
2022/10/31	1	57.80	15	58.46	61.80	-14	1,530	-0.91%
2022/10/28	17	57.54	5	56.42	56.20	12	1,509	0.79%
2022/10/27	2	60.00	6	59.62	60.30	-4	1,465	-0.27%
2022/10/26	0	0.00	4	58.35	58.20	-4	1,457	-0.27%
2022/10/25	12	59.83	2	59.30	58.00	10	1,444	0.69%
2022/10/24	1	61.20	1	60.50	60.00	0	1,433	0.00%
2022/10/14	2	56.90	3	58.80	58.70	-1	1,464	-0.07%
2022/10/13	3	56.70	0	0.00	55.20	3	1,456	0.21%
2022/10/07	0	0.00	1	62.70	62.50	-1	1,429	-0.07%
2022/10/06	1	63.90	1	63.10	63.70	0	1,440	0.00%
2022/10/05	11	66.05	2	65.60	65.00	9	1,425	0.63%
2022/10/04	18	61.40	0	0.00	61.40	18	1,376	1.31%
2022/10/03	0	60.70	0.1	60.40	59.90	-0.1	1,373	-0.01%
2022/09/29	1	60.60	1	59.80	60.20	0	1,383	0.00%
2022/09/28	2	59.95	0	0.00	59.70	2	1,402	0.14%
2022/09/27	1	65.00	4	63.88	63.50	-3	1,407	-0.21%
2022/09/23	0	0.00	5	70.80	70.20	-5	1,429	-0.35%
2022/09/22	0	0.00	5	70.00	71.50	-5	1,445	-0.35%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/13	1	79.00	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.30	77.10	-1	1,525	-0.07%
2022/09/08	1	74.90	7	75.00	75.00	-6	1,543	-0.39%
2022/09/06	1	75.60	6	75.60	75.50	-5	1,579	-0.32%
2022/09/05	0	0.00	6	77.85	78.00	-6	1,578	-0.38%
2022/09/02	1.1	79.29	0	0.00	80.50	1.1	1,593	0.07%
2022/09/01	1	83.40	0	0.00	80.80	1	1,578	0.06%
2022/08/31	0	0.00	2	80.50	82.00	-2	1,524	-0.13%
2022/08/30	0	0.00	1	76.20	76.20	-1	1,428	-0.07%
2022/08/24	1.5	77.40	0	0.00	77.20	1.5	1,540	0.10%
2022/08/23	2	79.35	3	80.30	82.00	-1	1,536	-0.07%
2022/08/17	0	77.20	0	0.00	76.80	0	1,514	0.00%
2022/08/11	1	73.10	1	74.10	73.50	0	1,545	0.00%
2022/08/08	0	0.00	2	71.00	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	0.2	71.50	70.80	-0.2	1,650	-0.01%
2022/08/03	0	0.00	2	71.60	71.30	-2	1,638	-0.12%
2022/08/02	0	0.00	3	71.50	71.60	-3	1,654	-0.18%
2022/08/01	0	72.60	0	0.00	72.40	0	1,664	0.00%
2022/07/27	0.1	68.10	10	67.90	70.90	-9.9	1,751	-0.57%
2022/07/26	0.1	76.30	0.1	74.00	73.70	0.1	1,710	0.00%
2022/07/20	0	0.00	5	76.06	76.40	-5	1,792	-0.28%
2022/07/19	0	0.00	1	74.30	74.40	-1	1,796	-0.06%
2022/07/14	1	70.10	0	0.00	72.80	1	1,835	0.05%
2022/07/12	0.1	69.00	0	0.00	68.60	0.1	1,825	0.01%
2022/07/06	0.1	65.89	0	0.00	66.10	0.1	1,824	0.01%
2022/07/05	0	71.60	0	0.00	70.70	0	1,812	0.00%
2022/07/04	2.1	74.60	1	73.00	72.00	1.1	1,807	0.06%
2022/06/30	1.1	81.53	0	0.00	85.00	1.1	1,806	0.06%
2022/06/29	0	0.00	1	84.90	84.60	-1	1,799	-0.06%
2022/06/28	0	0.00	1	84.10	84.30	-1	1,797	-0.06%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/15	0	0.00	1	89.70	91.00	-1	1,818	-0.05%
2022/06/13	1	91.40	0	0.00	88.10	1	1,867	0.05%
2022/06/10	1	92.40	1	93.30	93.40	0	1,872	0.00%
2022/06/09	0	0.00	1	94.20	93.70	-1	1,920	-0.05%
2022/06/08	1	94.40	0	0.00	92.90	1	1,988	0.05%
2022/06/07	2	94.85	1	94.70	94.60	1	1,983	0.05%
2022/06/06	1	97.30	2	95.70	96.70	-1	1,972	-0.05%
2022/06/02	1	95.10	0	0.00	94.10	1	1,939	0.05%
2022/06/01	0	95.50	0	0.00	95.40	0	1,958	0.00%
2022/05/31	0	0.00	2	93.60	94.40	-2	1,934	-0.10%
2022/05/27	3	88.83	4.2	88.38	88.20	-1.2	1,926	-0.06%
2022/05/24	1.1	85.17	0	0.00	83.60	1.1	1,972	0.06%
2022/05/20	0	0.00	3	87.03	87.80	-3	1,996	-0.15%
2022/05/18	3	89.87	3	88.37	88.00	0	2,001	0.00%
2022/05/17	0	0.00	2	86.80	88.80	-2	1,971	-0.10%
2022/05/12	4.2	83.48	1	82.60	81.30	3.2	2,035	0.16%
2022/05/10	2	82.50	0	0.00	82.30	2	2,107	0.09%
2022/05/09	0.1	81.10	0	0.00	80.00	0.1	2,170	0.00%
2022/05/03	1	83.90	0	0.00	85.60	1	2,129	0.05%
2022/04/29	0.1	86.08	0	0.00	84.00	0.1	2,152	0.00%
2022/04/28	0	0.00	1	84.70	83.90	-1	2,166	-0.05%
2022/04/27	1.1	85.50	1	85.30	83.10	0.1	2,167	0.00%
2022/04/26	1.1	90.04	1	91.20	89.80	0.1	2,145	0.00%
2022/04/21	1	92.60	0	0.00	92.90	1	2,136	0.05%
2022/04/19	1.2	91.93	2.2	92.00	91.40	-1	2,299	-0.04%
2022/04/18	1	91.70	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0.1	96.40	0	0.00	94.40	0.1	2,345	0.00%
2022/04/11	0	0.00	2	97.50	95.00	-2	2,500	-0.08%
2022/04/07	1.1	95.63	0	0.00	95.70	1.1	2,509	0.04%
2022/04/06	1	98.80	0	0.00	98.40	1	2,477	0.04%
2022/03/29	0	0.00	1	102.00	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	2	103.00	0	0.00	103.00	2	2,609	0.08%
2022/03/17	0	0.00	0.3	99.70	101.50	-0.3	2,748	-0.01%
2022/03/16	0.3	96.41	0	0.00	98.00	0.3	2,722	0.01%
2022/03/14	0.1	96.10	0	0.00	97.70	0.1	2,684	0.00%
2022/03/11	2.2	98.14	0	0.00	98.20	2.2	2,642	0.08%
2022/03/10	2	103.50	0	0.00	103.00	2	2,574	0.08%
2022/03/09	0.1	101.00	0	0.00	100.50	0.1	2,586	0.00%
2022/03/07	0	0.00	1	100.50	101.50	-1	2,589	-0.04%
2022/03/04	0	0.00	1	107.50	106.00	-1	2,595	-0.04%
2022/03/03	1	110.50	0	0.00	110.00	1	2,628	0.04%
2022/03/02	3	104.50	0	0.00	107.00	3	2,610	0.11%
2022/03/01	0	0.00	3	104.67	106.50	-3	2,633	-0.11%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2.3	100.99	0	0.00	101.00	2.3	2,723	0.08%
2022/02/23	0	0.00	2	105.50	108.00	-2	2,710	-0.07%
2022/02/22	2	103.75	0	0.00	104.50	2	2,759	0.07%
2022/02/21	1.1	109.09	0	0.00	109.50	1.1	2,769	0.04%
2022/02/17	0	0.00	1	110.50	111.50	-1	2,913	-0.03%
2022/02/16	2	108.75	1	109.00	109.00	1	2,929	0.03%
2022/02/15	1	109.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0.1	109.00	1	109.00	108.50	-0.9	2,902	-0.03%
2022/02/11	3	113.33	0	0.00	113.50	3	2,876	0.10%
2022/02/10	0.2	115.00	0	0.00	118.00	0.2	2,850	0.01%
2022/02/09	20.1	111.00	22	113.91	114.50	-1.9	2,845	-0.07%
2022/02/08	0	0.00	1	117.50	116.00	-1	2,795	-0.04%
2022/02/07	0.1	114.50	0	0.00	115.00	0.1	2,876	0.00%
2022/01/26	0.1	117.00	0	0.00	116.50	0.1	2,887	0.00%
2022/01/21	0.2	118.06	0	0.00	117.00	0.2	3,215	0.00%
2022/01/19	0	120.25	2	122.00	119.50	-2	3,567	-0.06%
2022/01/18	16.1	122.51	16	124.50	122.00	0.1	3,646	0.00%
2022/01/17	3	123.00	3	124.00	124.50	0	3,659	0.00%
2022/01/14	0.4	123.50	1	117.50	123.00	-0.6	3,713	-0.02%
2022/01/13	2.1	119.57	0	0.00	119.50	2.1	3,747	0.06%
2022/01/12	2.2	119.83	0	0.00	119.00	2.2	3,707	0.06%
2022/01/11	3.4	126.55	1	125.50	125.50	2.4	3,610	0.07%
2022/01/07	9.1	130.95	1	132.00	130.50	8.1	3,580	0.23%
2022/01/06	6	135.58	0	0.00	136.00	6	3,506	0.17%
2022/01/05	16.1	140.65	10.1	139.00	138.50	6.1	3,510	0.17%
2022/01/04	1	144.00	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	144.00	2	144.25	143.50	-1	3,523	-0.03%
2021/12/29	2	142.25	0	0.00	142.00	2	3,609	0.06%
2021/12/28	2.1	145.98	0	0.00	143.00	2.1	3,672	0.06%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	141.50	0	0.00	141.00	1	3,746	0.03%
2021/12/20	3.2	134.03	4	133.75	133.50	-0.8	3,731	-0.02%
2021/12/17	2.2	136.59	0	0.00	137.50	2.2	3,723	0.06%
2021/12/16	0	140.50	0.1	144.00	142.50	0	3,647	0.00%
2021/12/14	0.4	140.00	1	140.50	139.50	-0.6	3,746	-0.02%
2021/12/13	2.1	145.97	0	0.00	144.00	2.1	3,887	0.05%
2021/12/10	0.1	142.50	0	0.00	141.50	0.1	4,011	0.00%
2021/12/09	0.1	144.67	0	0.00	144.00	0.1	4,040	0.00%
2021/12/08	0.1	148.00	0	0.00	145.00	0.1	4,087	0.00%
2021/12/07	4	146.25	1	146.00	146.00	3	4,097	0.07%
2021/12/06	0	0.00	0.2	145.50	144.00	-0.2	4,114	0.00%
2021/12/02	4.2	143.60	0	0.00	146.00	4.2	4,229	0.10%
2021/12/01	0	0.00	0.3	145.50	146.50	-0.3	4,262	-0.01%
2021/11/30	2.3	149.56	3	148.00	147.00	-0.7	4,382	-0.02%
2021/11/29	2	146.00	2	143.00	147.00	0	4,439	0.00%
2021/11/26	2.2	143.52	1.1	144.82	145.00	1.1	4,498	0.02%
2021/11/25	1.4	150.61	0	0.00	148.00	1.4	4,473	0.03%
2021/11/24	1.1	149.55	0.1	150.00	149.00	1	4,490	0.02%
2021/11/23	1.1	151.14	0	0.00	151.00	1.1	4,467	0.02%
2021/11/19	0.1	159.00	0	0.00	156.00	0.1	4,636	0.00%
2021/11/18	0	0.00	2	156.50	156.00	-2	4,675	-0.04%
2021/11/17	2	157.00	0	0.00	157.50	2	4,698	0.04%
2021/11/16	0	0.00	1	155.00	154.50	-1	4,643	-0.02%
2021/11/15	1	152.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	154.00	1	152.50	152.50	0	4,614	0.00%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	0	0.00	1	151.00	151.50	-1	4,664	-0.02%
2021/11/08	1	150.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	148.50	1	149.50	152.00	0	4,661	0.00%
2021/11/04	0.1	150.50	1	156.00	150.00	-1	4,693	-0.02%
2021/11/03	2	155.00	1	156.00	155.00	1	4,630	0.02%
2021/11/02	1.2	155.45	0	0.00	154.00	1.2	4,621	0.03%
2021/11/01	3	160.33	0	0.00	161.00	3	4,584	0.07%
2021/10/29	2	160.50	3	163.00	159.50	-1	4,642	-0.02%
2021/10/28	1	158.50	1	159.50	158.50	0	4,492	0.00%
2021/10/27	2	160.00	4	156.38	161.50	-2	4,457	-0.04%
2021/10/26	0	0.00	1	146.00	149.00	-1	4,249	-0.02%
2021/10/13	1	133.00	1	133.50	133.50	0	5,126	0.00%
2021/10/06	1	137.50	0	0.00	137.50	1	5,607	0.02%
2021/10/05	2	133.50	2	137.00	138.50	0	5,874	0.00%
2021/10/04	0.1	131.75	0	0.00	132.00	0.1	6,024	0.00%
2021/09/29	0.1	141.50	0	0.00	140.50	0.1	6,543	0.00%
2021/09/28	1.1	148.82	1	147.50	148.00	0.1	6,625	0.00%
2021/09/23	0	0.00	2	150.25	150.00	-2	6,992	-0.03%
2021/09/17	10	147.50	10	148.50	150.50	0	7,006	0.00%
2021/09/16	2.1	148.43	1	147.50	144.50	1.1	7,056	0.02%
2021/09/15	2.1	147.12	1	150.00	150.00	1.1	7,098	0.02%
2021/09/13	1	156.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/03	2	175.00	1	173.50	174.00	1	7,311	0.01%
2021/09/02	3	174.50	0	0.00	175.00	3	7,603	0.04%
2021/09/01	3	172.00	9.5	173.32	175.00	-6.5	7,580	-0.09%
2021/08/31	0	0.00	1	168.00	168.50	-1	7,481	-0.01%
2021/08/30	0	0.00	3	168.17	166.00	-3	7,499	-0.04%
2021/08/26	1	173.50	6	169.33	170.50	-5	7,514	-0.07%
2021/08/25	7	169.36	1.4	169.29	170.00	5.6	7,537	0.07%
2021/08/24	3	161.17	1	162.00	162.00	2	7,398	0.03%
2021/08/19	1.1	144.59	0	0.00	144.50	1.1	7,559	0.01%
2021/08/16	2.1	145.95	2.1	141.43	147.50	0	7,970	0.00%
2021/08/13	1.4	145.64	0	0.00	145.00	1.4	7,943	0.02%
2021/08/11	1.2	154.54	0	0.00	152.00	1.2	8,010	0.01%
2021/08/10	1	157.50	0	0.00	154.00	1	8,085	0.01%
2021/08/09	1	161.00	2	160.00	158.50	-1	8,142	-0.01%
2021/08/06	2	163.50	0	0.00	162.50	2	8,227	0.02%
2021/08/05	1.1	163.45	2	163.50	163.50	-0.9	8,291	-0.01%
2021/08/04	4	166.38	2	166.75	165.50	2	8,341	0.02%
2021/08/03	3	161.17	0	0.00	162.00	3	8,289	0.04%
2021/08/02	1	161.00	1	165.50	161.50	0	8,306	0.00%
2021/07/30	0.1	165.50	0	0.00	164.00	0.1	8,322	0.00%
2021/07/29	1	167.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	1	169.00	1	163.50	165.00	0	8,391	0.00%
2021/07/27	2	174.75	0.1	170.93	169.50	1.9	8,463	0.02%
2021/07/26	5	178.50	1	177.00	177.50	4	8,524	0.05%
2021/07/23	0.1	176.00	1	185.50	176.00	-0.9	8,542	-0.01%
2021/07/22	4	188.88	6	189.75	183.50	-2	8,500	-0.02%
2021/07/21	7.1	186.30	5	184.50	187.50	2.1	8,323	0.02%
2021/07/20	10.1	178.95	10.3	180.83	173.50	-0.2	8,132	0.00%
2021/07/19	0	0.00	11	176.32	181.00	-11	8,090	-0.14%
2021/07/16	2.1	181.62	2	180.50	178.00	0.1	8,076	0.00%
2021/07/15	1.2	185.67	100	184.50	186.00	-98.8	8,031	-1.23%
2021/07/14	0	0.00	106	188.26	187.00	-106	7,974	-1.33%	大賣/鉅額交易
2021/07/13	208	178.73	4	185.16	181.50	204	7,875	2.59%	大買/鉅額交易
2021/07/12	3	186.17	5.2	182.38	187.00	-2.2	7,644	-0.03%
2021/07/09	14	171.57	11	170.27	171.00	3	7,354	0.04%
2021/07/08	3	172.17	4	170.38	170.00	-1	7,228	-0.01%
2021/07/07	32	161.86	37	165.27	167.50	-5	7,034	-0.07%
2021/07/06	30	162.00	33	160.55	160.50	-3	6,822	-0.04%
2021/07/05	11	160.95	2	162.50	161.50	9	6,856	0.13%
2021/07/02	2	160.00	4	159.38	160.50	-2	6,846	-0.03%
2021/07/01	1	149.00	1	155.00	150.00	0	6,993	0.00%
2021/06/30	74	159.49	74	160.23	155.50	0	6,981	0.00%
2021/06/29	50	156.87	51	155.22	154.00	-1	6,883	-0.01%
2021/06/28	1	157.00	6	154.33	156.50	-5	6,977	-0.07%
2021/06/25	5	157.30	0	0.00	155.00	5	6,965	0.07%
2021/06/24	3	155.00	5	156.20	155.50	-2	6,906	-0.03%
2021/06/23	7	151.86	3	151.67	152.00	4	6,737	0.06%
2021/06/22	1	152.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	0	0.00	1	148.00	149.50	-1	6,650	-0.02%
2021/06/18	2	148.50	0	0.00	149.00	2	6,656	0.03%
2021/06/16	2	153.25	3	150.83	148.50	-1	6,684	-0.01%
2021/06/15	2	149.75	1	148.50	151.00	1	6,544	0.02%
2021/06/11	0	0.00	8	149.25	147.00	-8	6,582	-0.12%
2021/06/10	13	148.54	5	147.80	147.00	8	6,566	0.12%
2021/06/09	0	0.00	2	140.00	141.00	-2	6,218	-0.03%
2021/06/07	0	0.00	0.4	138.00	138.50	-0.4	6,302	-0.01%
2021/06/03	2	139.00	2	137.00	137.50	0	6,390	0.00%
2021/06/02	0	0.00	1	142.00	136.00	-1	6,376	-0.02%
2021/06/01	0	0.00	10	143.50	143.00	-10	6,310	-0.16%
2021/05/28	1	140.00	0	0.00	141.50	1	6,278	0.02%
2021/05/27	2	136.50	2	139.50	138.00	0	6,266	0.00%
2021/05/26	2	138.50	2	141.00	135.50	0	6,186	0.00%
2021/05/25	1	131.50	5	131.60	135.00	-4	5,925	-0.07%
2021/05/24	1	120.50	2	122.75	123.00	-1	5,848	-0.02%
2021/05/20	1	117.50	0	0.00	117.00	1	5,981	0.02%
2021/05/18	1	117.50	3	122.83	123.00	-2	6,011	-0.03%
2021/05/17	0	0.00	2	113.75	117.00	-2	6,035	-0.03%
2021/05/13	2	111.50	1	117.00	121.50	1	6,052	0.02%
2021/05/12	1	108.00	1	115.00	113.00	0	6,237	0.00%
2021/05/11	4.3	121.06	0	0.00	119.00	4.3	6,303	0.07%
2021/05/10	4	130.00	1	130.50	129.50	3	6,376	0.05%
2021/05/07	1	134.00	1	133.50	134.50	0	6,490	0.00%
2021/05/06	3	127.00	0	0.00	124.00	3	6,531	0.05%
2021/05/05	0	0.00	1.4	132.33	127.00	-1.4	6,646	-0.02%
2021/05/04	5.3	128.94	0	0.00	129.00	5.3	6,867	0.08%
2021/05/03	3.1	142.50	1	142.50	141.50	2.1	7,454	0.03%
2021/04/29	0	0.00	1	157.00	156.00	-1	7,692	-0.01%
2021/04/28	1	159.50	3	160.50	158.00	-2	7,845	-0.03%
2021/04/27	0	0.00	1	158.00	159.00	-1	7,982	-0.01%
2021/04/26	3	152.50	0	0.00	152.00	3	8,109	0.04%
2021/04/22	1.3	152.20	0	0.00	148.50	1.3	8,232	0.02%
2021/04/21	1.1	156.00	0	0.00	156.00	1.1	8,435	0.01%
2021/04/20	0	0.00	1	160.00	159.00	-1	8,825	-0.01%
2021/04/19	0	0.00	2	155.50	158.00	-2	9,012	-0.02%
2021/04/16	3	155.50	2	152.50	152.50	1	9,471	0.01%
2021/04/14	0.1	155.50	0	0.00	155.00	0.1	9,509	0.00%
2021/04/13	4	161.13	3	161.50	158.50	1	9,638	0.01%
2021/04/12	4.1	168.20	3	163.00	163.00	1.1	9,678	0.01%
2021/04/09	4	167.50	9	169.33	164.00	-5	9,762	-0.05%
2021/04/08	2	167.75	2	170.25	166.50	0	9,878	0.00%
2021/04/07	3	168.17	2.6	166.93	165.50	0.4	9,876	0.00%
2021/04/01	0	0.00	3	157.67	153.00	-3	10,358	-0.03%
2021/03/31	1	154.50	5	152.90	156.00	-4	10,433	-0.04%
2021/03/30	1	148.00	1	149.50	149.00	0	10,451	0.00%
2021/03/29	0	0.00	3	147.50	147.50	-3	10,529	-0.03%
2021/03/26	0	0.00	2	145.00	145.50	-2	10,544	-0.02%
2021/03/25	1	139.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	3	143.33	2	144.25	142.50	1	10,613	0.01%
2021/03/22	6.1	140.68	0	0.00	141.00	6.1	10,744	0.06%
2021/03/19	2	144.50	1	145.00	144.50	1	10,707	0.01%
2021/03/18	0.1	149.00	1	148.00	148.00	-0.9	10,725	-0.01%
2021/03/17	4	146.50	1	150.50	146.00	3	10,821	0.03%
2021/03/16	1	145.50	0	0.00	146.50	1	10,811	0.01%
2021/03/15	7	147.43	4	147.25	147.50	3	10,953	0.03%
2021/03/12	1	151.50	2	152.75	152.00	-1	10,983	-0.01%
2021/03/11	2	150.50	0	0.00	150.50	2	11,073	0.02%
2021/03/10	2.1	149.74	1	151.00	148.00	1.1	11,186	0.01%
2021/03/09	4.2	145.00	1	151.00	149.50	3.2	11,559	0.03%
2021/03/08	1.2	153.22	0	0.00	152.50	1.2	12,197	0.01%
2021/03/04	1.2	159.00	0	0.00	158.00	1.2	12,337	0.01%
2021/03/02	0.1	162.50	2	163.00	161.00	-1.9	12,817	-0.01%
2021/02/26	1.2	160.63	1	162.50	159.50	0.2	12,899	0.00%
2021/02/25	1	166.50	1	170.00	166.00	0	12,939	0.00%
2021/02/24	3	170.17	4	168.00	166.50	-1	13,244	-0.01%
2021/02/23	1.1	169.00	2	168.00	167.50	-0.9	13,435	-0.01%
2021/02/22	5	171.90	3.1	171.29	171.00	1.9	13,582	0.01%
2021/02/19	3	167.33	2	165.75	167.00	1	13,916	0.01%
2021/02/18	2	164.75	1	163.50	164.50	1	14,899	0.01%
2021/02/17	3	162.00	1	164.00	164.50	2	15,466	0.01%
2021/02/05	6.1	156.35	1	156.50	156.00	5.1	15,559	0.03%
2021/02/04	4.1	157.20	3	157.33	159.50	1.1	15,583	0.01%
2021/02/03	1.2	171.15	1	170.50	163.00	0.2	15,439	0.00%
2021/02/02	1.1	162.68	1	165.50	168.00	0.1	15,199	0.00%
2021/02/01	1.1	151.80	1	155.00	155.50	0.1	15,066	0.00%
2021/01/29	2	161.00	0	0.00	155.00	2	14,987	0.01%
2021/01/28	0.1	161.50	1	162.50	160.00	-0.9	14,856	-0.01%
2021/01/27	1	164.00	2	167.50	166.50	-1	14,893	-0.01%
2021/01/26	2	167.00	1.1	164.47	163.00	0.9	14,728	0.01%
2021/01/25	23	174.00	21.1	168.99	167.00	2	14,401	0.01%
2021/01/22	0	0.00	2	155.00	166.00	-2	13,660	-0.01%
2021/01/21	1	153.50	3	152.17	151.00	-2	13,328	-0.02%
2021/01/20	3	149.00	0.1	151.00	146.50	2.9	13,151	0.02%
2021/01/19	1	147.00	4	148.50	150.00	-3	12,974	-0.02%
2021/01/15	1.1	147.86	1	145.50	142.50	0.1	12,768	0.00%
2021/01/14	4	150.75	1	153.50	146.00	3	12,692	0.02%
2021/01/13	2	151.75	6	150.50	149.00	-4	12,473	-0.03%
2021/01/12	1	145.00	2	141.50	140.00	-1	12,074	-0.01%
2021/01/11	3	143.17	7.1	142.70	144.50	-4.1	11,881	-0.03%
2021/01/08	0	0.00	6	132.00	134.00	-6	11,457	-0.05%
2021/01/07	0.1	133.00	79	133.98	132.50	-78.9	11,486	-0.69%
2021/01/06	5	137.30	0	0.00	133.50	5	11,728	0.04%
2021/01/05	0	0.00	3	137.67	138.50	-3	11,645	-0.03%
2021/01/04	0	0.00	4	135.50	138.50	-4	11,776	-0.03%
2020/12/31	2	137.50	6	138.92	135.00	-4	11,690	-0.03%
2020/12/30	2	137.75	0	0.00	137.00	2	11,732	0.02%
2020/12/29	3	136.67	3	137.17	136.50	0	11,841	0.00%
2020/12/28	40	136.04	178.2	138.50	138.00	-138.2	11,835	-1.17%	大賣/鉅額交易
2020/12/25	272	129.35	71	130.80	131.00	201	11,339	1.77%	大買/鉅額交易
2020/12/24	1	128.00	4.2	128.45	127.00	-3.2	11,406	-0.03%
2020/12/23	1	127.00	10	127.00	128.00	-9	11,591	-0.08%
2020/12/22	0	0.00	4	125.50	122.00	-4	11,699	-0.03%
2020/12/21	0	0.00	5	119.50	126.00	-5	11,830	-0.04%
2020/12/17	0	0.00	1	126.00	125.50	-1	12,014	-0.01%
2020/12/16	11	123.32	1	121.00	123.50	10	12,000	0.08%
2020/12/15	0.3	120.00	0	0.00	119.00	0.3	12,041	0.00%
2020/12/14	1	122.00	2	121.00	121.00	-1	12,254	-0.01%
2020/12/11	2	122.25	3	121.00	121.50	-1	12,564	-0.01%
2020/12/10	5	125.60	1	125.00	125.00	4	12,969	0.03%
2020/12/09	0	0.00	3	129.33	128.50	-3	13,476	-0.02%
2020/12/08	2	123.00	2	124.25	124.50	0	13,588	0.00%
2020/12/07	20.1	125.15	38	124.36	123.00	-18	13,556	-0.13%
2020/12/04	5	128.00	3	128.67	129.00	2	13,392	0.01%
2020/12/03	29	130.22	15	129.40	128.00	14	13,218	0.11%
2020/12/02	6	130.17	20.2	130.87	131.00	-14.2	12,834	-0.11%
2020/12/01	4.1	120.86	2	122.25	123.50	2.1	12,089	0.02%
2020/11/30	4	123.13	3	123.33	121.50	1	12,080	0.01%
2020/11/27	16	123.19	10	122.50	122.00	6	11,996	0.05%
2020/11/26	12	125.00	147.5	121.32	124.50	-135.5	11,870	-1.14%	大賣/鉅額交易
2020/11/25	6	119.08	61	119.95	117.00	-55	11,431	-0.48%
2020/11/24	4	121.50	202	120.50	120.50	-198	11,304	-1.75%	大賣/鉅額交易
2020/11/23	37	126.30	134	124.60	122.00	-97	11,216	-0.86%	大賣/
2020/11/20	4	125.50	74	125.83	126.00	-70	10,951	-0.64%
2020/11/19	0	0.00	40	121.33	121.00	-40	10,676	-0.37%
2020/11/18	129	120.43	104	121.50	121.50	25	10,487	0.24%	大買/大賣/
2020/11/17	276.1	120.87	229.8	122.39	118.50	46.3	10,075	0.46%	大買/大賣/
2020/11/16	5	117.10	51	116.69	119.00	-46	9,131	-0.50%
2020/11/13	256	107.20	2	105.75	108.50	254	8,563	2.97%	大買/鉅額交易
2020/11/12	316	104.07	6	105.58	104.50	310	8,433	3.68%	大買/鉅額交易
2020/11/10	1	101.00	0	0.00	100.50	1	8,369	0.01%
2020/11/09	2	104.00	0	0.00	104.00	2	8,364	0.02%
2020/11/05	0	0.00	2	102.50	103.00	-2	8,347	-0.02%
2020/11/04	5	104.30	4	102.88	102.50	1	8,368	0.01%
2020/11/02	0	0.00	3	98.70	99.50	-3	8,522	-0.04%
2020/10/29	2	99.85	6	100.58	100.50	-4	8,513	-0.05%
2020/10/27	0	0.00	1	103.50	104.50	-1	8,513	-0.01%
2020/10/26	1	102.00	0	0.00	102.00	1	8,498	0.01%
2020/10/23	0	0.00	1	103.00	104.00	-1	8,564	-0.01%
2020/10/22	1	101.00	0	0.00	101.00	1	8,547	0.01%
2020/10/21	2	103.50	1	104.00	102.50	1	8,582	0.01%
2020/10/20	1	103.50	1	102.50	102.50	0	8,585	0.00%
2020/10/19	0	0.00	2	103.50	103.00	-2	8,628	-0.02%
2020/10/16	3.1	101.65	172	102.02	101.00	-168.9	8,639	-1.95%	大賣/鉅額交易
2020/10/15	1	103.50	146	104.03	103.50	-145	8,629	-1.68%	大賣/鉅額交易
2020/10/14	229	108.96	6	108.00	105.00	223	8,754	2.55%	大買/鉅額交易
2020/10/13	31	105.98	1	104.50	106.00	30	8,527	0.35%
2020/10/12	8	105.56	25	105.92	106.00	-17	8,498	-0.20%
2020/10/08	3.1	103.10	4	102.63	101.00	-0.9	8,424	-0.01%
2020/10/07	82.1	102.52	10	105.15	102.50	72.1	8,470	0.85%
2020/10/06	8	104.56	1	105.00	104.50	7	8,478	0.08%
2020/10/05	3	102.00	11	102.68	103.50	-8	8,798	-0.09%
2020/09/30	1	101.00	0	0.00	101.50	1	9,160	0.01%
2020/09/29	9	100.66	2	100.50	101.00	7	9,258	0.08%
2020/09/28	7	100.50	11	100.25	102.00	-4	9,259	-0.04%
2020/09/25	4	98.03	10	95.92	94.60	-6	9,281	-0.06%
2020/09/24	12	98.73	210	98.59	97.10	-198	9,450	-2.10%	大賣/鉅額交易
2020/09/23	203	101.52	4	100.05	102.00	199	9,534	2.09%	大買/鉅額交易
2020/09/21	0	0.00	2	98.40	97.40	-2	9,295	-0.02%
2020/09/18	1	98.60	1	99.20	98.60	0	9,229	0.00%
2020/09/17	4	101.38	6	101.00	100.00	-2	9,114	-0.02%
2020/09/16	11	101.23	23	101.30	100.00	-12	8,922	-0.13%
2020/09/15	31	100.32	23	99.79	102.00	8	8,637	0.09%
2020/09/14	10	99.26	10.1	98.94	96.70	-0.1	8,137	0.00%
2020/09/11	30	92.24	9	93.28	95.30	21	7,562	0.28%
2020/09/10	2	89.50	1	89.90	89.20	1	7,233	0.01%
2020/09/09	1	86.70	0	0.00	89.00	1	7,201	0.01%
2020/09/04	0	0.00	3	86.70	87.40	-3	7,363	-0.04%
2020/09/03	3	89.40	0.1	88.70	88.00	2.9	7,371	0.04%
2020/08/31	2	87.85	0	0.00	86.30	2	7,492	0.03%
2020/08/27	1	87.90	3	87.97	88.10	-2	7,968	-0.03%
2020/08/26	1	88.80	3	89.40	89.50	-2	8,010	-0.02%
2020/08/24	1	83.90	2	84.50	85.00	-1	8,016	-0.01%
2020/08/21	1	81.80	2	83.60	84.50	-1	8,076	-0.01%
2020/08/20	7	82.19	8	82.31	81.50	-1	8,083	-0.01%
2020/08/19	3	88.97	3	89.17	86.20	0	8,041	0.00%
2020/08/18	5	89.24	3	88.93	88.80	2	8,071	0.02%
2020/08/17	0	0.00	1	91.80	91.70	-1	8,058	-0.01%
2020/08/13	1	93.10	5	92.08	91.60	-4	8,157	-0.05%
2020/08/12	1	94.20	2	92.90	93.10	-1	8,303	-0.01%
2020/08/11	1	95.30	0	0.00	94.60	1	8,348	0.01%
2020/08/10	2	97.90	2	98.60	96.10	0	8,378	0.00%
2020/08/07	107	101.18	104	100.22	98.50	3	8,401	0.04%	大買/大賣/
2020/08/03	3	97.27	1	96.10	96.10	2	9,128	0.02%
2020/07/31	1	94.40	3	95.83	97.20	-2	9,216	-0.02%
2020/07/30	2	94.20	0	0.00	94.50	2	9,312	0.02%
2020/07/29	7	92.59	4	93.00	93.80	3	9,369	0.03%
2020/07/28	5	94.36	3	92.77	91.90	2	9,396	0.02%
2020/07/24	3	98.40	0	0.00	96.10	3	9,679	0.03%
2020/07/23	5	98.72	7	99.04	98.60	-2	9,680	-0.02%
2020/07/22	6	99.00	8	98.80	99.10	-2	9,783	-0.02%
2020/07/20	1	95.40	9	95.56	95.40	-8	9,771	-0.08%
2020/07/17	12	98.44	3	98.13	97.20	9	9,794	0.09%
2020/07/16	4	97.65	1	96.50	96.30	3	9,711	0.03%
2020/07/15	4	98.28	5	97.80	96.00	-1	9,738	-0.01%
2020/07/14	4	99.30	4	99.00	97.70	0	9,932	0.00%
2020/07/13	4	101.50	1	101.00	102.00	3	9,837	0.03%
2020/07/10	7	102.14	11	102.45	101.00	-4	9,772	-0.04%
2020/07/09	36	109.07	97	110.36	107.00	-61	9,605	-0.64%
2020/07/08	20	104.35	79	109.68	110.50	-59	9,125	-0.65%
2020/07/07	14	101.03	15	99.28	101.00	-1	8,593	-0.01%
2020/07/06	4	100.50	5	100.78	101.00	-1	8,494	-0.01%
2020/07/03	5	100.52	32	100.98	98.20	-27	8,424	-0.32%
2020/07/02	11	98.29	11	99.83	99.10	0	8,282	0.00%
2020/07/01	235	93.91	70	95.66	95.60	165	7,965	2.07%	大買/鉅額交易
2020/06/30	2	90.20	0	0.00	90.50	2	7,750	0.03%
2020/06/29	0	0.00	3	90.90	90.60	-3	7,847	-0.04%
2020/06/24	4	92.18	3	93.43	91.90	1	7,896	0.01%
2020/06/23	0	0.00	22	93.06	92.20	-22	8,098	-0.27%
2020/06/22	14	93.68	33	94.02	93.40	-19	8,226	-0.23%
2020/06/19	81	94.32	51	94.01	93.40	30	8,300	0.36%
2020/06/17	1	92.50	1	93.00	93.00	0	8,467	0.00%
2020/06/16	4	92.45	3	92.77	93.30	1	8,585	0.01%
2020/06/15	2	92.40	2	91.30	89.90	0	8,755	0.00%
2020/06/12	4	89.90	0	0.00	91.40	4	8,897	0.04%
2020/06/11	8	94.01	8	92.14	90.10	0	9,037	0.00%
2020/06/10	1	94.50	2	94.75	94.50	-1	9,128	-0.01%
2020/06/09	0	0.00	3	93.70	93.70	-3	9,272	-0.03%
2020/06/05	6	94.02	12	93.98	94.00	-6	9,435	-0.06%
2020/06/04	9	93.97	7	93.80	93.50	2	9,492	0.02%
2020/06/03	25	95.11	24	94.98	93.70	1	9,494	0.01%
2020/06/02	3	93.13	5	92.80	91.10	-2	9,284	-0.02%
2020/06/01	1	92.10	0	0.00	91.90	1	9,379	0.01%
2020/05/29	2	88.80	1	88.80	90.80	1	9,702	0.01%
2020/05/27	1	90.10	2	88.20	88.80	-1	9,788	-0.01%
2020/05/26	0	0.00	1	88.30	88.50	-1	9,806	-0.01%
2020/05/22	0	0.00	2	87.60	85.90	-2	9,781	-0.02%
2020/05/21	3	88.17	2	86.95	88.80	1	9,752	0.01%
2020/05/20	5	85.58	2	85.30	85.30	3	9,695	0.03%
2020/05/19	3	86.00	0	0.00	86.70	3	9,667	0.03%
2020/05/18	6	86.95	1	87.50	85.80	5	9,616	0.05%
2020/05/15	1	93.50	3	90.70	91.10	-2	9,483	-0.02%
2020/05/14	2	93.15	7	94.19	92.30	-5	9,493	-0.05%
2020/05/13	1	93.90	1	94.30	95.30	0	9,489	0.00%
2020/05/12	3	94.30	0	0.00	93.40	3	9,548	0.03%
2020/05/11	13	99.32	16	98.99	97.50	-3	9,540	-0.03%
2020/05/08	15	94.62	14.1	94.51	96.10	0.9	9,189	0.01%
2020/05/07	2	91.35	2	90.95	91.40	0	8,821	0.00%
2020/05/05	1	89.60	2	89.00	88.50	-1	8,759	-0.01%
2020/05/04	5	88.50	0	0.00	88.50	5	9,065	0.06%
2020/04/30	2	92.75	0	0.00	90.60	2	9,148	0.02%
2020/04/29	2	93.30	2	92.90	91.50	0	9,139	0.00%
2020/04/28	0	0.00	2	89.85	89.80	-2	8,958	-0.02%
2020/04/27	3	88.27	2	89.05	88.70	1	9,014	0.01%
2020/04/23	0	0.00	1	88.80	87.00	-1	8,920	-0.01%
2020/04/21	4	87.68	1	87.80	86.10	3	8,978	0.03%
2020/04/20	3	86.53	4	87.08	87.90	-1	9,018	-0.01%
2020/04/17	101	92.64	12	89.40	88.10	89	8,971	0.99%	大買/
2020/04/16	133	87.95	1	87.40	87.80	132	8,827	1.50%	大買/鉅額交易
2020/04/15	62	88.09	2	88.40	87.80	60	8,853	0.68%
2020/04/14	73	87.96	4	87.15	88.00	69	9,047	0.76%
2020/04/13	3	84.60	2.1	85.11	85.30	0.9	9,083	0.01%
2020/04/10	3	86.50	100	87.06	86.20	-97	9,123	-1.06%
2020/04/09	6	88.18	255	89.53	86.50	-249	9,195	-2.71%	大賣/鉅額交易
2020/04/08	3	90.37	12	89.57	89.60	-9	9,340	-0.10%
2020/04/07	9	87.64	8	87.18	87.30	1	9,232	0.01%
2020/04/06	7	80.47	6	80.35	81.20	1	9,085	0.01%
2020/04/01	5	79.10	6	78.55	79.50	-1	9,076	-0.01%
2020/03/31	6	78.72	1	78.90	77.90	5	9,050	0.06%
2020/03/30	5	77.02	1	76.20	78.40	4	9,000	0.04%
2020/03/27	10	77.60	9	77.76	75.70	1	8,991	0.01%
2020/03/26	2	72.85	9	74.58	75.70	-7	8,840	-0.08%
2020/03/25	9	75.12	3	74.97	75.70	6	8,754	0.07%
2020/03/24	4	68.45	3	68.20	69.80	1	8,674	0.01%
2020/03/23	3	64.00	1	61.60	63.80	2	8,641	0.02%
2020/03/20	1	60.30	0	0.00	63.30	1	8,804	0.01%
2020/03/19	1	57.60	2	57.80	57.60	-1	8,700	-0.01%
2020/03/17	6	74.72	2	72.60	70.50	4	8,513	0.05%
2020/03/16	0	0.00	7	78.17	75.60	-7	8,509	-0.08%
2020/03/13	5	80.90	6	79.00	83.50	-1	8,405	-0.01%
2020/03/12	1	88.00	0	0.00	87.70	1	8,233	0.01%
2020/03/11	0	0.00	1	96.00	92.40	-1	8,168	-0.01%
2020/03/10	5	92.16	5	92.42	95.90	0	8,272	0.00%
2020/03/09	1	97.00	1	93.40	92.40	0	8,457	0.00%
2020/03/06	1	99.00	2	100.05	98.60	-1	8,419	-0.01%
2020/03/05	25	99.18	29	99.94	99.60	-4	8,434	-0.05%
2020/03/04	6	98.13	9	98.78	96.80	-3	8,409	-0.04%
2020/03/03	1	96.50	1	97.20	95.70	0	8,435	0.00%
2020/03/02	2	91.75	2	92.30	94.40	0	8,804	0.00%
2020/02/27	1	90.00	0	0.00	90.00	1	9,012	0.01%
2020/02/26	1	97.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	3	95.27	4	95.85	97.80	-1	8,892	-0.01%
2020/02/24	2	95.90	1	95.50	95.00	1	8,833	0.01%
2020/02/18	1	97.50	2	97.70	96.50	-1	8,702	-0.01%
2020/02/17	3	98.27	1	97.20	97.20	2	8,639	0.02%
2020/02/14	2	99.70	3	100.30	99.90	-1	8,553	-0.01%
2020/02/13	1	100.50	1	104.00	100.00	0	8,543	0.00%
2020/02/12	52	101.08	59	102.91	101.00	-7	8,589	-0.08%
2020/02/11	2	98.20	2	99.30	99.70	0	8,629	0.00%
2020/02/10	8	94.31	8	96.13	95.40	0	8,773	0.00%
2020/02/07	9	100.02	27	97.91	97.00	-18	9,047	-0.20%
2020/02/06	5	98.52	9	99.27	100.50	-4	9,113	-0.04%
2020/02/05	126	100.33	118	100.90	97.80	8	9,034	0.09%	大買/大賣/
2020/02/04	29	96.30	17	96.40	96.40	12	8,705	0.14%
2020/02/03	7	91.00	12	91.35	94.90	-5	8,610	-0.06%
2020/01/31	0	0.00	9	89.41	91.20	-9	8,511	-0.11%
2020/01/30	8	90.49	3	91.77	87.30	5	8,531	0.06%
2020/01/20	0	0.00	2	96.10	96.90	-2	8,456	-0.02%
2020/01/17	3	94.77	0	0.00	94.50	3	8,431	0.04%
2020/01/16	2	93.60	3	94.33	95.30	-1	8,427	-0.01%
2020/01/15	8	96.36	1	95.80	95.80	7	8,401	0.08%
2020/01/14	11	94.58	14	94.69	95.20	-3	8,835	-0.03%
2020/01/13	4	90.88	2	91.00	90.70	2	9,053	0.02%
2020/01/10	1	91.00	1	89.30	89.30	0	9,268	0.00%
2020/01/09	3	91.57	3	91.57	91.80	0	9,510	0.00%
2020/01/08	3	94.60	3	91.70	90.20	0	10,031	0.00%
2020/01/07	3	99.97	2	100.00	97.60	1	10,026	0.01%
2020/01/06	0	0.00	5	101.00	100.00	-5	10,400	-0.05%
2020/01/03	6	102.50	22	102.16	101.50	-16	10,881	-0.15%
2020/01/02	12	103.13	12	103.50	105.00	0	11,064	0.00%
2019/12/31	23	99.74	11	98.94	99.50	12	10,948	0.11%
2019/12/30	5	99.80	1	100.00	99.00	4	11,076	0.04%
2019/12/27	4	101.00	3	101.67	101.50	1	11,597	0.01%
2019/12/26	1	100.00	0	0.00	100.00	1	11,658	0.01%
2019/12/25	2	100.20	1	98.80	100.00	1	11,688	0.01%
2019/12/24	3	99.93	5	98.64	98.30	-2	11,747	-0.02%
2019/12/23	6	101.50	3	101.13	99.90	3	11,804	0.03%
2019/12/20	20	104.48	21	103.50	103.50	-1	11,897	-0.01%
2019/12/19	1	105.00	0	0.00	105.50	1	12,162	0.01%
2019/12/18	7	107.64	3	108.50	106.00	4	12,220	0.03%
2019/12/17	3	108.67	17	109.50	109.50	-14	12,325	-0.11%
2019/12/16	12	105.00	13	104.46	104.50	-1	12,218	-0.01%
2019/12/13	13	105.50	3	106.00	104.50	10	12,755	0.08%
2019/12/12	1	105.50	10	105.45	104.50	-9	13,105	-0.07%
2019/12/11	9	105.56	8	104.56	104.00	1	13,238	0.01%
2019/12/10	12	101.88	13	102.04	102.00	-1	13,436	-0.01%
2019/12/09	16	105.69	7	103.86	103.50	9	13,574	0.07%
2019/12/06	5	104.90	3	105.17	105.50	2	13,831	0.01%
2019/12/05	17	105.82	14	106.93	104.00	3	14,405	0.02%
2019/12/04	39	109.24	11	108.82	107.50	28	14,663	0.19%
2019/12/03	11	106.68	10	107.80	108.50	1	14,865	0.01%
2019/12/02	0	0.00	1	106.00	106.00	-1	15,401	-0.01%
2019/11/29	2	113.00	2	111.25	111.50	0	15,404	0.00%
2019/11/28	31	113.21	36	114.56	112.00	-5	15,298	-0.03%
2019/11/27	11	110.82	12	111.08	111.00	-1	14,921	-0.01%
2019/11/26	8	104.88	12	106.63	108.50	-4	14,529	-0.03%
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/20	0	0.00	4	96.00	94.20	-4	14,664	-0.03%
2019/11/19	0	0.00	1	98.00	97.50	-1	14,688	-0.01%
2019/11/12	12	100.30	0	0.00	98.10	12	15,137	0.08%
2019/11/11	19	103.84	27	105.65	103.00	-8	15,473	-0.05%
2019/11/08	7	110.07	17	108.50	108.50	-10	15,364	-0.07%
2019/11/07	23	113.11	4	113.50	109.50	19	15,210	0.12%
2019/11/06	24	120.02	18	116.31	115.00	6	15,132	0.04%
2019/11/05	13	121.42	4	118.38	124.00	9	14,872	0.06%
2019/11/04	3	115.33	0	0.00	115.00	3	14,941	0.02%
2019/11/01	3	113.17	5	111.70	114.50	-2	15,078	-0.01%
2019/10/31	3	110.67	0	0.00	108.50	3	15,118	0.02%
2019/10/30	4	110.63	0	0.00	112.00	4	15,199	0.03%
2019/10/29	4	111.88	2	114.00	109.50	2	15,252	0.01%
2019/10/28	1	118.50	1	118.00	116.50	0	15,252	0.00%
2019/10/24	1	116.50	1	115.50	115.50	0	15,301	0.00%
2019/10/23	6	115.00	15	116.73	115.00	-9	15,372	-0.06%
2019/10/22	37	117.05	47	119.91	119.00	-10	15,430	-0.06%
2019/10/21	18	111.25	11	110.27	113.00	7	15,094	0.05%
2019/10/18	17	109.15	8	110.44	108.00	9	15,045	0.06%
2019/10/17	43	103.43	59	103.97	110.00	-16	15,039	-0.11%
2019/10/16	10	108.05	20	109.23	100.50	-10	14,737	-0.07%
2019/10/15	4	106.38	9	105.61	106.00	-5	14,272	-0.04%
2019/10/14	41	106.74	14	107.46	107.50	27	14,100	0.19%
2019/10/09	69	92.78	249	98.00	100.50	-180	13,740	-1.31%	大賣/鉅額交易
2019/10/08	17	90.18	95	89.87	91.40	-78	13,266	-0.59%
2019/10/07	5	88.40	11	88.65	88.70	-6	13,351	-0.04%
2019/10/04	1	87.60	1	88.00	87.60	0	13,312	0.00%
2019/10/03	22	89.12	81	88.74	88.30	-59	13,326	-0.44%
2019/10/02	2	84.50	10	85.38	85.80	-8	12,862	-0.06%
2019/10/01	0	0.00	7	84.94	84.70	-7	12,819	-0.05%
2019/09/27	165	82.06	17	82.91	83.90	148	12,934	1.14%	大買/鉅額交易
2019/09/26	102	83.80	0	0.00	84.40	102	12,980	0.79%	大買/鉅額交易
2019/09/25	60	81.94	8	83.96	83.90	52	12,975	0.40%
2019/09/24	39	84.59	23	84.18	82.60	16	13,061	0.12%
2019/09/23	10	87.48	11	87.75	87.50	-1	12,912	-0.01%
2019/09/20	16	86.38	22	87.40	87.30	-6	13,227	-0.05%
2019/09/19	16	86.18	10	86.50	86.60	6	13,442	0.04%
2019/09/18	37	86.55	48	86.71	86.00	-11	13,397	-0.08%
2019/09/17	59	84.87	43	85.64	85.40	16	12,890	0.12%
2019/09/16	45	82.17	37	82.98	84.00	8	12,510	0.06%
2019/09/12	8	83.45	13	82.48	82.00	-5	12,372	-0.04%
2019/09/11	24	81.38	18	81.43	80.50	6	12,101	0.05%
2019/09/10	19	81.03	11	82.21	81.20	8	11,925	0.07%
2019/09/09	9	80.42	129	80.30	83.00	-120	11,628	-1.03%	大賣/鉅額交易
2019/09/06	34	77.78	37	79.79	78.00	-3	10,977	-0.03%
2019/09/05	61	76.54	10	76.82	76.20	51	10,564	0.48%
2019/09/04	63	72.94	12	75.19	77.10	51	10,169	0.50%
2019/09/03	10	70.66	7	70.63	70.10	3	9,589	0.03%
2019/09/02	0	0.00	2	66.90	68.70	-2	9,455	-0.02%
2019/08/30	0	0.00	8	67.60	67.00	-8	9,453	-0.08%
2019/08/29	0	0.00	36	67.05	67.50	-36	9,601	-0.37%
2019/08/28	0	0.00	2	65.20	65.90	-2	9,688	-0.02%
2019/08/27	44	65.99	0	0.00	66.00	44	9,756	0.45%
2019/08/26	2	66.00	0	0.00	66.00	2	9,649	0.02%
2019/08/23	2	69.45	0	0.00	69.50	2	9,512	0.02%
2019/08/22	1	71.60	3	72.13	71.50	-2	9,384	-0.02%
2019/08/20	6	72.17	1	70.50	70.50	5	9,302	0.05%
2019/08/16	0	0.00	2	70.60	70.10	-2	9,176	-0.02%
2019/08/15	3	72.33	1	71.00	71.20	2	9,143	0.02%
2019/08/14	5	75.14	5	74.80	74.20	0	9,003	0.00%
2019/08/07	1	69.50	2	69.35	69.90	-1	8,444	-0.01%
2019/08/06	2	65.90	2	64.95	69.20	0	8,398	0.00%
2019/08/05	2	70.50	2	67.45	66.80	0	8,224	0.00%
2019/08/02	2	71.30	2	72.30	72.70	0	8,045	0.00%
2019/07/30	4	70.48	4	72.33	71.70	0	7,746	0.00%
2019/07/29	1	73.90	0	0.00	73.80	1	7,627	0.01%
2019/07/26	1	73.50	4	74.08	74.30	-3	7,588	-0.04%
2019/07/25	1	72.30	3	74.40	74.60	-2	7,550	-0.03%
2019/07/24	10	73.54	3	73.67	72.80	7	7,436	0.09%
2019/07/23	5	72.44	2	74.60	72.80	3	7,315	0.04%
2019/07/22	3	72.67	2	73.90	74.00	1	7,166	0.01%
2019/07/19	28	71.60	29	71.20	72.40	-1	6,836	-0.01%
2019/07/18	3	68.83	0	0.00	68.90	3	6,579	0.05%
2019/07/17	1	69.50	2	69.70	69.00	-1	6,507	-0.02%
2019/07/16	1	68.60	0	0.00	68.50	1	6,374	0.02%
2019/07/15	1	70.30	0	0.00	69.80	1	6,340	0.02%
2019/07/12	3	71.63	1	72.90	72.00	2	6,566	0.03%
2019/07/11	1	71.00	3	73.23	72.50	-2	6,451	-0.03%
2019/07/10	1	67.50	0	0.00	68.40	1	6,067	0.02%
2019/07/09	0	0.00	1	67.00	67.50	-1	5,994	-0.02%
2019/07/08	0	0.00	1	66.50	66.40	-1	5,837	-0.02%
2019/07/05	2	64.90	3	64.67	65.10	-1	5,746	-0.02%
2019/07/04	2	63.95	1	64.40	64.00	1	5,678	0.02%
2019/07/03	2	66.70	0	0.00	65.00	2	5,522	0.04%
2019/07/02	1	64.80	9	65.00	66.00	-8	5,438	-0.15%
2019/07/01	4	65.93	4	66.63	65.60	0	5,352	0.00%
2019/06/28	6	64.17	6	64.53	64.50	0	5,160	0.00%
2019/06/27	6	63.23	6	63.57	65.00	0	5,060	0.00%
2019/06/26	2	58.25	4	61.23	60.20	-2	4,783	-0.04%
2019/06/25	0	0.00	4	57.48	57.10	-4	4,876	-0.08%
2019/06/24	0	0.00	6	57.88	57.40	-6	5,093	-0.12%
2019/06/21	2	57.90	2	56.50	56.10	0	5,048	0.00%
2019/06/20	0	0.00	9	56.30	56.60	-9	4,983	-0.18%
2019/06/19	9	54.80	4	54.83	55.10	5	5,046	0.10%
2019/06/18	0	0.00	0	53.30	53.00	0	4,947	0.00%
2019/06/14	1	52.50	0	0.00	52.00	1	5,048	0.02%
2019/06/12	0	0.00	2	52.30	52.10	-2	5,480	-0.04%
2019/06/10	0	0.00	1	51.30	51.50	-1	5,338	-0.02%
2019/06/06	1	49.95	1	49.90	50.80	0	5,275	0.00%
2019/06/05	5	50.32	10	50.37	49.95	-5	5,209	-0.10%
2019/06/04	5	48.21	6	48.53	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	7	46.81	48.15	-7	4,902	-0.14%
2019/05/30	1	42.30	0	0.00	42.50	1	4,751	0.02%
2019/05/27	1	41.15	0	0.00	41.35	1	4,812	0.02%
2019/05/23	0	0.00	2	40.55	41.25	-2	4,893	-0.04%
2019/05/22	4	43.19	0	0.00	41.80	4	4,936	0.08%
2019/05/21	0	0.00	1	42.20	42.20	-1	5,003	-0.02%
2019/05/20	1	40.65	1	41.40	41.40	0	5,012	0.00%
2019/05/17	1	44.75	6	44.40	43.80	-5	5,016	-0.10%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/14	2	46.65	0	0.00	46.70	2	5,442	0.04%
2019/05/13	0	0.00	3	48.00	47.80	-3	5,543	-0.05%
2019/05/10	0	0.00	2	51.40	51.00	-2	5,558	-0.04%
2019/05/09	1	51.20	1	51.20	50.40	0	5,544	0.00%
2019/05/08	1	50.60	1	50.50	50.70	0	5,517	0.00%
2019/05/07	2	51.20	0	0.00	51.20	2	5,530	0.04%
2019/05/06	1	51.40	0	0.00	50.70	1	5,630	0.02%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/04/25	2	52.90	0	0.00	52.50	2	5,731	0.03%
2019/04/24	0	0.00	15	53.68	52.90	-15	5,765	-0.26%
2019/04/23	0	0.00	2	53.40	53.50	-2	5,780	-0.03%
2019/04/22	0	0.00	2	54.00	54.00	-2	5,789	-0.03%
2019/04/18	20	54.29	6	55.22	53.70	14	5,847	0.24%
2019/04/17	1	52.70	12	52.97	52.70	-11	5,583	-0.20%
2019/04/16	10	52.60	1	52.30	52.70	9	5,734	0.16%
2019/04/15	0	0.00	1	52.90	53.00	-1	5,824	-0.02%
2019/04/12	4	52.55	1	51.70	52.00	3	5,956	0.05%
2019/04/11	2	53.35	0	0.00	53.10	2	6,111	0.03%
2019/04/10	1	53.70	10	54.50	54.00	-9	6,532	-0.14%
2019/04/09	10	53.50	0	0.00	54.00	10	7,067	0.14%
2019/04/08	2	54.30	9	54.87	54.30	-7	7,208	-0.10%
2019/04/03	4	53.15	2	53.40	53.30	2	7,461	0.03%
2019/04/01	0	0.00	6	55.95	54.00	-6	7,759	-0.08%
2019/03/29	1	54.20	111.2	54.78	54.00	-110.2	7,666	-1.44%	大賣/鉅額交易
2019/03/28	7	55.24	260	54.68	52.80	-253	7,511	-3.37%	大賣/鉅額交易
2019/03/27	107	50.54	15	53.31	53.90	92	7,012	1.31%	大買/
2019/03/26	1	48.95	1	48.90	49.00	0	6,655	0.00%
2019/03/25	8	48.90	1	48.50	48.45	7	6,643	0.11%
2019/03/22	252	50.43	3	49.67	49.90	249	6,623	3.76%	大買/鉅額交易
2019/03/21	1	48.80	0	0.00	48.85	1	6,491	0.02%
2019/03/20	1	49.05	0	0.00	48.80	1	6,638	0.02%
2019/03/19	2	49.38	6	49.22	49.05	-4	6,655	-0.06%
2019/03/18	1	48.55	3	48.83	48.70	-2	6,553	-0.03%
2019/03/15	27	48.76	27	48.81	47.50	0	6,382	0.00%
2019/03/14	0	0.00	1	46.30	46.25	-1	6,063	-0.02%
2019/03/12	0	0.00	2	46.55	46.00	-2	6,160	-0.03%
2019/03/11	3	45.53	1	45.90	45.85	2	6,200	0.03%
2019/03/08	2	44.93	0	0.00	45.20	2	6,283	0.03%
2019/03/07	2	45.10	3	45.45	45.40	-1	6,448	-0.02%
2019/03/06	1	47.00	0	0.00	46.80	1	6,502	0.02%
2019/03/05	0	0.00	1	47.95	47.50	-1	6,528	-0.02%
2019/02/27	6	47.15	0	0.00	46.90	6	6,590	0.09%
2019/02/26	0	0.00	1	47.80	47.80	-1	6,617	-0.02%
2019/02/25	1	48.30	3	48.17	47.80	-2	6,610	-0.03%
2019/02/22	2	47.68	1	47.80	47.55	1	6,555	0.02%
2019/02/20	12	48.55	1	49.50	47.95	11	6,498	0.17%
2019/02/19	4	48.11	3	48.15	48.00	1	6,403	0.02%
2019/02/18	0	0.00	9	47.50	47.60	-9	6,414	-0.14%
2019/02/15	7	47.99	4	49.40	47.55	3	6,359	0.05%
2019/02/13	5	46.35	2	46.65	46.10	3	5,949	0.05%
2019/02/12	3	45.75	34	45.41	46.20	-31	5,884	-0.53%
2019/02/11	0	0.00	5	44.32	44.55	-5	5,769	-0.09%
2019/01/29	7	43.20	0	0.00	43.15	7	5,798	0.12%
2019/01/28	0	0.00	1	44.30	44.10	-1	5,802	-0.02%
2019/01/25	47	44.34	14	44.88	44.15	33	5,810	0.57%
2019/01/23	2	43.10	3	43.15	43.30	-1	5,746	-0.02%
2019/01/22	1	43.05	0	0.00	42.50	1	5,729	0.02%
2019/01/21	9	42.85	6	43.53	42.90	3	5,709	0.05%
2019/01/17	3	43.25	4	44.43	43.05	-1	5,601	-0.02%
2019/01/16	3	44.85	0	0.00	44.40	3	5,581	0.05%
2019/01/14	3	45.52	0	0.00	44.70	3	5,556	0.05%
2019/01/11	3	45.73	3	45.62	45.25	0	5,558	0.00%
2019/01/10	1	46.25	1	45.50	45.50	0	5,491	0.00%
2019/01/09	5	46.07	2	45.93	45.10	3	5,407	0.06%
2019/01/08	10	45.90	17	45.69	45.70	-7	5,307	-0.13%
2019/01/07	3	46.03	3	46.22	44.15	0	5,135	0.00%
2019/01/04	5	44.38	6	44.73	45.00	-1	5,047	-0.02%
2019/01/03	14	46.17	17	46.70	45.85	-3	4,916	-0.06%
2019/01/02	29	48.39	45	48.22	48.50	-16	4,756	-0.34%
2018/12/28	30	47.03	12	46.61	47.90	18	4,319	0.42%
2018/12/27	14	43.98	25	43.93	43.90	-11	3,808	-0.29%
2018/12/26	23	44.46	27	45.49	42.00	-4	3,655	-0.11%
2018/12/25	31	44.32	22	43.63	44.85	9	3,311	0.27%
2018/12/24	7	40.80	3	40.97	41.75	4	2,931	0.14%
2018/12/21	1	38.20	0	0.00	39.40	1	2,892	0.03%
2018/12/20	0	0.00	3	38.67	38.50	-3	2,885	-0.10%
2018/12/19	1	40.80	1	40.20	40.15	0	2,911	0.00%
2018/12/18	1	41.40	2	40.30	40.25	-1	2,911	-0.03%
2018/12/17	1	41.55	1	41.85	41.80	0	2,892	0.00%
2018/12/14	4	42.23	7	41.96	41.85	-3	2,893	-0.10%
2018/12/13	7	43.54	3	43.67	43.00	4	2,877	0.14%
2018/12/12	1	40.70	4	41.44	42.45	-3	2,716	-0.11%
2018/12/10	1	39.05	1	38.70	39.40	0	2,707	0.00%
2018/12/07	2	39.75	0	0.00	39.90	2	2,766	0.07%
2018/12/06	0	0.00	2	39.05	39.50	-2	2,882	-0.07%
2018/12/05	2	41.78	1	42.05	41.55	1	2,854	0.04%
2018/12/04	1	42.40	0	0.00	41.80	1	2,842	0.04%
2018/12/03	0	0.00	2	41.88	42.45	-2	2,839	-0.07%
2018/11/30	9	40.98	6	41.09	40.25	3	2,770	0.11%
2018/11/29	2	40.25	3	39.85	40.40	-1	2,639	-0.04%
2018/11/28	5	38.32	0	0.00	38.60	5	2,650	0.19%
2018/11/27	3	38.23	7	38.07	37.95	-4	2,627	-0.15%
2018/11/22	2	37.20	64	37.05	36.50	-62	2,519	-2.46%
2018/11/20	7	36.13	0	0.00	36.05	7	2,495	0.28%
2018/11/19	4	36.60	0	0.00	36.55	4	2,480	0.16%
2018/11/16	61	36.28	16	36.58	36.10	45	2,479	1.82%
2018/11/15	13	36.21	0	0.00	36.20	13	2,482	0.52%
2018/11/13	1	37.25	0	0.00	39.65	1	2,406	0.04%
2018/11/08	1	40.35	2	41.65	40.15	-1	2,469	-0.04%
2018/11/07	0	0.00	2	41.68	41.35	-2	2,494	-0.08%
2018/11/06	2	41.85	3	41.58	41.00	-1	2,523	-0.04%
2018/11/02	0	0.00	1	41.20	40.30	-1	2,474	-0.04%
2018/10/25	7	36.66	9	36.57	36.50	-2	2,539	-0.08%
2018/10/24	9	39.76	0	0.00	39.40	9	2,583	0.35%
2018/10/23	0	0.00	1	40.25	40.25	-1	2,666	-0.04%
2018/10/22	1	42.55	1	42.90	42.35	0	2,671	0.00%
2018/10/17	1	40.20	0	0.00	40.45	1	2,849	0.04%
2018/10/16	2	40.65	0	0.00	39.95	2	2,978	0.07%
2018/10/15	0	0.00	2	39.58	40.00	-2	3,010	-0.07%
2018/10/12	2	38.78	0	0.00	39.30	2	3,074	0.07%
2018/10/11	1	37.55	90	37.50	37.50	-89	3,112	-2.86%
2018/10/09	58	42.39	0	0.00	41.65	58	3,142	1.85%
2018/10/08	3	42.92	0	0.00	42.75	3	3,154	0.10%
2018/10/05	29	44.88	0	0.00	43.55	29	3,258	0.89%
2018/10/04	4	46.33	1	46.30	46.20	3	3,325	0.09%
2018/10/03	2	47.73	0	0.00	47.70	2	3,350	0.06%
2018/09/27	3	48.92	0	0.00	48.75	3	3,577	0.08%
2018/09/26	1	50.60	1	50.70	49.40	0	3,633	0.00%
2018/09/25	0	0.00	1	49.00	49.10	-1	3,761	-0.03%
2018/09/21	1	47.20	0	0.00	48.20	1	3,890	0.03%
2018/09/19	1	48.20	0	0.00	47.70	1	4,123	0.02%
2018/09/17	1	48.85	0	0.00	49.00	1	4,447	0.02%
2018/09/13	2	45.90	13	46.66	46.70	-11	4,756	-0.23%
2018/09/12	13	45.72	1	46.30	45.70	12	4,871	0.25%
2018/09/11	0	0.00	2	50.60	50.50	-2	4,994	-0.04%
2018/09/10	1	49.80	0	0.00	49.55	1	5,604	0.02%
2018/09/06	0	0.00	4	56.20	56.30	-4	6,334	-0.06%
2018/09/05	40	57.20	43	58.06	57.00	-3	6,570	-0.05%
2018/09/04	8	58.93	2	58.50	57.90	6	6,611	0.09%
2018/09/03	2	56.20	1	55.70	55.80	1	6,561	0.02%
2018/08/31	2	57.40	1	57.40	57.50	1	6,616	0.02%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/28	0	0.00	6	58.35	57.60	-6	7,024	-0.09%
2018/08/24	0	0.00	1	56.20	56.30	-1	7,115	-0.01%
2018/08/23	2	56.85	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	57.95	7	57.83	57.80	-5	7,151	-0.07%
2018/08/21	5	56.70	1	56.80	57.40	4	7,158	0.06%
2018/08/16	6	56.65	2	56.50	56.80	4	7,284	0.05%
2018/08/15	6	57.20	0	0.00	57.40	6	7,251	0.08%
2018/08/13	0	0.00	2	58.00	55.10	-2	7,271	-0.03%
2018/08/10	2	58.95	0	0.00	58.70	2	7,230	0.03%
2018/08/07	1	61.60	1	60.80	61.00	0	7,403	0.00%
2018/08/02	0	0.00	11	59.67	60.20	-11	7,587	-0.14%
2018/08/01	10	60.30	0	0.00	60.60	10	7,627	0.13%
2018/07/31	4	58.65	1	59.00	58.50	3	7,749	0.04%
2018/07/30	2	59.55	0	0.00	57.10	2	7,696	0.03%
2018/07/27	7	61.76	0	0.00	62.20	7	7,659	0.09%
2018/07/25	2	62.50	4	61.28	61.40	-2	7,631	-0.03%
2018/07/24	1	61.30	0	0.00	61.60	1	7,564	0.01%
2018/07/23	3	61.13	1	61.10	61.00	2	7,538	0.03%
2018/07/20	1	68.20	0	0.00	67.70	1	7,467	0.01%
2018/07/19	2	68.10	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	69.20	1	69.40	69.20	0	7,561	0.00%
2018/07/17	3	71.87	3	71.30	71.10	0	7,634	0.00%
2018/07/16	5	74.50	6	73.00	73.00	-1	7,668	-0.01%
2018/07/13	0	0.00	3	74.77	74.10	-3	7,717	-0.04%
2018/07/12	1	72.00	1	73.10	74.30	0	7,777	0.00%
2018/07/11	0	0.00	1	71.20	71.50	-1	7,951	-0.01%
2018/07/10	1	70.30	1	70.20	71.20	0	8,152	0.00%
2018/07/09	3	69.57	1	69.00	68.80	2	8,229	0.02%
2018/07/06	4	69.28	2	70.05	70.00	2	8,437	0.02%
2018/07/05	1	70.20	5	69.72	69.30	-4	8,417	-0.05%
2018/07/04	13	70.57	30	69.55	69.50	-17	8,517	-0.20%
2018/07/03	3	70.57	13	73.86	69.30	-10	8,542	-0.12%
2018/07/02	2	77.05	10	76.40	74.00	-8	8,382	-0.10%
2018/06/29	10	76.90	12	76.27	76.80	-2	8,241	-0.02%
2018/06/28	11	76.14	3	76.60	75.00	8	8,087	0.10%
2018/06/27	29	77.49	20	76.82	75.20	9	7,997	0.11%
2018/06/26	2	73.70	0	0.00	73.30	2	7,753	0.03%
2018/06/25	36	75.61	26	73.80	74.00	10	7,689	0.13%
2018/06/22	14	76.69	5	77.00	74.60	9	7,564	0.12%
2018/06/21	0	0.00	7	75.26	74.50	-7	7,364	-0.10%
2018/06/20	14	72.44	3	71.33	70.10	11	7,220	0.15%
2018/06/19	18	79.11	8	77.55	75.80	10	6,988	0.14%
2018/06/15	11	75.15	23	77.53	78.70	-12	6,386	-0.19%
2018/06/14	7	72.64	0	0.00	71.60	7	5,697	0.12%
2018/06/13	2	71.10	6	72.45	72.80	-4	5,649	-0.07%
2018/06/12	2	69.70	1	69.10	68.80	1	5,449	0.02%
2018/06/11	0	0.00	8	67.86	67.80	-8	5,399	-0.15%
2018/06/08	7	70.14	0	0.00	69.10	7	5,381	0.13%
2018/06/07	4	70.75	7	72.09	70.40	-3	5,354	-0.06%
2018/06/06	7	68.20	10	68.88	68.80	-3	5,211	-0.06%
2018/06/05	3	67.67	2	67.60	66.70	1	5,110	0.02%
2018/06/04	1	67.80	3	67.60	67.40	-2	5,120	-0.04%
2018/06/01	4	66.70	5	67.40	67.30	-1	5,098	-0.02%
2018/05/31	1	65.90	0	0.00	66.00	1	5,079	0.02%
2018/05/29	3	66.80	2	66.40	66.30	1	5,095	0.02%
2018/05/28	3	67.27	2	67.60	67.70	1	5,067	0.02%
2018/05/25	0	0.00	5	66.38	66.30	-5	5,030	-0.10%
2018/05/24	1	65.00	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	64.20	0	0.00	63.60	1	4,964	0.02%
2018/05/22	0	0.00	1	65.00	64.20	-1	5,011	-0.02%
2018/05/18	2	63.00	1	63.20	63.30	1	4,974	0.02%
2018/05/17	4	64.45	1	64.00	63.60	3	5,028	0.06%
2018/05/15	5	67.00	0	0.00	65.70	5	5,024	0.10%
2018/05/14	1	67.70	1	67.40	68.00	0	5,097	0.00%
2018/05/11	2	68.70	12	69.11	67.50	-10	5,060	-0.20%
2018/05/10	11	69.04	1	68.70	68.60	10	5,084	0.20%
2018/05/09	3	68.67	12	67.96	67.20	-9	5,131	-0.18%
2018/05/08	12	68.48	4	67.15	67.10	8	5,160	0.16%
2018/05/07	0	0.00	1	64.70	64.60	-1	5,373	-0.02%
2018/05/04	2	64.60	9	64.77	64.00	-7	5,382	-0.13%
2018/05/03	2	63.70	1	64.00	62.50	1	5,331	0.02%
2018/05/02	1	62.60	1	62.90	63.30	0	5,381	0.00%
2018/04/30	1	61.80	1	61.80	62.20	0	5,457	0.00%
2018/04/27	10	61.63	2	62.35	61.00	8	5,518	0.14%
2018/04/26	1	60.10	0	0.00	59.70	1	5,516	0.02%
2018/04/25	1	63.00	0	0.00	62.50	1	5,500	0.02%
2018/04/24	0	0.00	1	61.80	61.90	-1	5,534	-0.02%
2018/04/23	11	65.05	14	65.34	65.10	-3	5,446	-0.06%
2018/04/20	4	70.20	0	0.00	68.80	4	5,457	0.07%
2018/04/19	1	71.90	1	73.10	72.00	0	5,521	0.00%
2018/04/18	5	72.14	8	72.26	72.60	-3	5,457	-0.05%
2018/04/17	18	73.53	17	74.26	71.00	1	5,323	0.02%
2018/04/16	5	71.18	76	72.11	73.90	-71	5,120	-1.39%
2018/04/13	75	69.81	7	69.87	69.50	68	5,003	1.36%
2018/04/12	3	68.77	90	68.23	68.10	-87	4,916	-1.77%
2018/04/11	3	65.27	5	65.70	65.60	-2	4,770	-0.04%
2018/04/10	5	67.40	1	66.00	65.20	4	4,870	0.08%
2018/04/09	1	63.20	1	63.20	65.60	0	4,948	0.00%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/31	1	60.50	0	0.00	60.60	1	5,078	0.02%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	0	62.80	0	0.00	62.80	0	5,551	0.00%
2018/03/26	5	63.30	0	0.00	62.60	5	5,896	0.08%
2018/03/23	0	0.00	5	62.40	63.20	-5	6,013	-0.08%
2018/03/22	1	65.80	2	65.20	64.20	-1	6,360	-0.02%
2018/03/21	5	65.20	0	0.00	65.80	5	6,585	0.08%
2018/03/20	12	63.96	6	63.92	64.90	6	6,685	0.09%
2018/03/19	3	64.10	0	0.00	63.60	3	6,963	0.04%
2018/03/16	0	0.00	1	66.00	65.60	-1	7,111	-0.01%
2018/03/15	1	68.20	4	68.20	67.30	-3	7,364	-0.04%
2018/03/14	32	67.60	16	67.99	67.30	16	7,818	0.20%
2018/03/13	77	67.69	24	68.10	67.60	53	8,097	0.65%
2018/03/12	1	65.60	83	66.28	66.80	-82	8,360	-0.98%
2018/03/09	95	64.19	10	64.32	64.50	85	8,627	0.99%
2018/03/08	0	0.00	4.4	63.13	64.20	-4.4	9,055	-0.05%
2018/03/07	6	63.12	6.2	63.40	62.00	-0.2	9,434	0.00%
2018/03/06	3	63.67	1.4	63.86	63.00	1.6	9,910	0.02%
2018/03/05	7	64.96	4	63.78	63.50	3	10,312	0.03%
2018/03/01	5	68.00	0	0.00	67.30	5	11,114	0.04%
2018/02/27	2	68.50	0	0.00	67.90	2	11,471	0.02%
2018/02/26	0	0.00	1	68.40	67.80	-1	12,192	-0.01%
2018/02/23	2	68.25	5	68.60	68.20	-3	12,693	-0.02%
2018/02/22	13	68.38	23	68.50	68.00	-10	12,907	-0.08%
2018/02/21	3	66.40	3	66.80	67.80	0	12,973	0.00%
2018/02/12	25	63.24	16	63.31	63.20	9	13,107	0.07%
2018/02/09	1	63.10	1	63.60	63.10	0	13,187	0.00%
2018/02/08	2	64.50	1	63.00	64.00	1	13,132	0.01%
2018/02/07	14	68.00	15	67.86	66.70	-1	13,079	-0.01%
2018/02/06	4	67.70	4	65.45	65.30	0	13,028	0.00%
2018/02/02	17	73.99	16	73.71	73.10	1	12,932	0.01%
2018/02/01	0	0.00	2	73.55	73.90	-2	12,910	-0.02%
2018/01/31	5	72.62	1	73.10	72.50	4	12,812	0.03%
2018/01/30	4	73.08	10	74.02	71.60	-6	12,766	-0.05%
2018/01/29	1	69.70	0	0.00	69.80	1	12,415	0.01%
2018/01/26	13	69.98	11	69.78	69.60	2	12,561	0.02%
2018/01/25	10	68.62	10	68.21	69.70	0	12,866	0.00%
2018/01/24	7	68.73	6	68.97	68.70	1	12,819	0.01%
2018/01/23	3	70.83	6	71.10	70.20	-3	12,762	-0.02%
2018/01/22	21	71.32	16	70.88	71.50	5	12,869	0.04%
2018/01/19	3	70.60	5	70.82	70.80	-2	12,893	-0.02%
2018/01/18	7	71.81	1	72.20	70.10	6	13,001	0.05%
2018/01/17	21	71.48	28	72.13	72.30	-7	13,148	-0.05%
2018/01/16	31	72.38	38	72.28	71.30	-7	13,100	-0.05%
2018/01/15	37	70.25	29	71.47	71.70	8	12,963	0.06%
2018/01/12	2	68.15	2	68.50	68.50	0	12,811	0.00%
2018/01/11	5	67.98	7	68.44	67.90	-2	12,812	-0.02%
2018/01/10	15	67.97	12	68.10	67.40	3	12,790	0.02%
2018/01/09	9	69.93	7	69.04	68.80	2	12,750	0.02%
2018/01/08	2	72.85	1	71.90	71.90	1	12,615	0.01%
2018/01/05	46	74.30	40	73.85	73.60	6	12,565	0.05%
2018/01/04	7	73.31	7	73.40	73.20	0	12,503	0.00%
2018/01/03	5	71.08	6	71.52	74.50	-1	12,357	-0.01%
2018/01/02	5	67.16	4	67.43	69.10	1	12,118	0.01%