宏捷科 (8086)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	2	130.00	10	130.00	130.00	-8	6,101	-0.13%
2024/04/25	3	129.00	0	0.00	129.50	3	6,159	0.05%
2024/04/24	1	132.50	1	133.00	133.00	0	6,199	0.00%
2024/04/22	2	126.25	2.3	128.69	126.50	-0.3	6,254	0.00%
2024/04/19	0	129.50	0	0.00	130.50	0	6,244	0.00%
2024/04/16	0.5	132.00	2	131.50	132.00	-1.5	6,267	-0.02%
2024/04/15	0.1	137.00	1	137.98	137.00	-1	6,267	-0.02%
2024/04/11	10	141.00	0.1	141.00	142.00	10	6,385	0.16%
2024/04/09	0	146.00	10	145.00	145.50	-10	6,700	-0.15%
2024/04/03	7	152.93	7	153.07	153.00	0	6,653	0.00%
2024/04/02	0	0.00	1	150.00	150.00	-1	6,505	-0.02%
2024/04/01	0	146.86	0	0.00	146.00	0	6,500	0.00%
2024/03/29	0	144.00	0	0.00	144.00	0	6,539	0.00%
2024/03/28	1	144.99	1.2	143.57	143.00	-0.1	6,631	0.00%
2024/03/26	1	149.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	1	157.00	3	154.67	154.00	-2	6,721	-0.03%
2024/03/21	1	147.50	0	0.00	146.50	1	6,791	0.01%
2024/03/20	2	151.50	5	153.60	148.00	-3	6,725	-0.04%
2024/03/19	12	160.13	12	160.67	158.00	0	6,646	0.00%
2024/03/18	4.1	156.98	4	156.25	158.00	0.1	6,507	0.00%
2024/03/15	0.1	151.59	7	150.93	153.50	-6.9	6,533	-0.11%
2024/03/14	1	149.00	0	0.00	148.00	1	6,492	0.02%
2024/03/12	7	158.64	6	160.00	157.50	1	6,554	0.02%
2024/03/11	1.1	154.38	2	154.00	154.50	-0.9	6,616	-0.01%
2024/03/08	8	149.06	5	145.40	148.00	3	6,843	0.04%
2024/03/07	4	160.88	5	160.30	155.50	-1	6,863	-0.01%
2024/03/06	0.2	157.00	2.1	154.07	156.50	-1.9	6,810	-0.03%
2024/03/05	27	157.02	25.1	157.30	153.00	1.9	7,132	0.03%
2024/03/04	3	150.00	2	149.75	149.50	1	6,935	0.01%
2024/03/01	2	148.25	1.1	148.80	149.00	0.9	7,028	0.01%
2024/02/29	1	141.50	0	141.50	141.50	1	7,376	0.01%
2024/02/27	0.1	138.19	0.8	134.50	137.50	-0.7	7,583	-0.01%
2024/02/26	0	0.00	0.1	140.00	141.50	-0.1	7,726	0.00%
2024/02/23	0	143.00	0	142.50	142.00	0	7,717	0.00%
2024/02/22	6	146.00	4	148.75	145.50	2	7,700	0.03%
2024/02/21	3	148.17	2.2	147.96	147.50	0.8	7,663	0.01%
2024/02/20	14	145.79	22	145.77	143.50	-8	7,390	-0.11%
2024/02/19	8	145.56	20.4	144.28	146.00	-12.4	7,152	-0.17%
2024/02/16	0.1	132.50	1	129.02	133.00	-0.9	6,911	-0.01%
2024/02/15	1	129.00	1.1	130.95	131.00	-0.1	6,907	0.00%
2024/02/05	4	129.50	7	128.07	127.50	-3	6,912	-0.04%
2024/02/02	0	126.50	14	126.43	123.00	-14	7,017	-0.20%
2024/02/01	5	124.50	1	124.49	124.50	4	7,181	0.06%
2024/01/31	4	124.00	60	123.50	124.00	-56	7,284	-0.77%
2024/01/30	0	0.00	8	118.81	121.00	-8	7,457	-0.11%
2024/01/29	2	116.75	1	119.50	117.00	1	7,574	0.01%
2024/01/26	1	117.00	1	117.51	117.00	0	7,741	0.00%
2024/01/25	61	116.50	0	0.00	115.50	61	7,829	0.78%
2024/01/24	1	118.00	0	0.00	118.00	1	8,076	0.01%
2024/01/23	6	118.00	0.5	118.00	117.00	5.5	8,270	0.07%
2024/01/22	3	118.17	2	118.25	118.50	1	8,375	0.01%
2024/01/19	22.5	113.90	44	114.13	115.00	-21.5	8,337	-0.26%
2024/01/18	29	113.00	16	116.81	113.00	13	8,290	0.16%
2024/01/17	2	117.75	14	117.64	116.50	-12	8,260	-0.15%
2024/01/16	4	115.00	8	116.00	116.50	-4	8,224	-0.05%
2024/01/12	20.3	114.37	16	115.00	113.50	4.3	8,208	0.05%
2024/01/11	18	115.33	10	116.50	114.50	8	8,179	0.10%
2024/01/10	12	115.63	0	0.00	115.50	12	8,148	0.15%
2024/01/09	0	0.00	2	117.00	117.00	-2	8,130	-0.02%
2024/01/05	1	117.00	1	118.50	117.00	0	8,054	0.00%
2024/01/04	6	121.58	1	118.50	118.50	5	7,944	0.06%
2024/01/03	23.2	122.79	3	121.00	120.00	20.2	7,701	0.26%
2023/12/29	0	0.00	4	131.25	131.00	-4	7,661	-0.05%
2023/12/28	0	0.00	11	129.73	128.00	-11	7,880	-0.14%
2023/12/27	0.2	129.00	2	130.50	132.00	-1.8	7,841	-0.02%
2023/12/26	2.1	131.43	1	130.00	130.00	1.1	7,810	0.01%
2023/12/25	1	125.50	3	130.00	129.50	-2	7,736	-0.03%
2023/12/22	23	122.74	1	124.50	123.50	22	7,629	0.29%
2023/12/21	1.6	120.18	5	119.50	119.00	-3.4	7,557	-0.04%
2023/12/20	2.2	121.55	10	121.50	122.00	-7.8	7,532	-0.10%
2023/12/19	5	125.30	6	124.25	122.50	-1	7,433	-0.01%
2023/12/18	0.7	129.72	2.1	129.55	129.50	-1.3	7,350	-0.02%
2023/12/15	4	135.00	0	0.00	134.50	4	7,320	0.05%
2023/12/13	0.4	136.00	0	0.00	136.00	0.4	7,405	0.01%
2023/12/12	0	0.00	6.2	138.32	138.00	-6.2	7,399	-0.08%
2023/12/11	0.1	140.06	1	140.50	140.50	-0.9	7,360	-0.01%
2023/12/08	1.1	142.35	3	140.33	139.00	-1.9	7,394	-0.03%
2023/12/07	14	142.04	12	143.33	137.50	2	7,512	0.03%
2023/12/06	2	141.50	4.1	141.01	142.00	-2	7,637	-0.03%
2023/12/05	11	137.45	5	137.80	139.00	6	7,538	0.08%
2023/12/04	7	140.79	7.2	139.95	139.50	-0.2	7,401	0.00%
2023/12/01	6	136.75	8	137.75	137.50	-2	7,428	-0.03%
2023/11/30	43	137.27	44	137.93	139.00	-1	7,508	-0.01%
2023/11/29	6	130.25	3	129.67	130.50	3	7,336	0.04%
2023/11/28	4	126.88	3	126.83	127.50	1	7,309	0.01%
2023/11/27	23	133.37	32	135.08	125.50	-9	7,161	-0.13%
2023/11/24	5	134.00	12	132.92	139.00	-7	6,737	-0.10%
2023/11/21	3	121.50	4.5	122.56	124.00	-1.5	6,247	-0.02%
2023/11/20	1	123.00	2.1	123.69	123.00	-1.1	6,208	-0.02%
2023/11/17	0	0.00	1	127.50	127.00	-1	6,142	-0.02%
2023/11/16	6	129.92	5.1	129.77	129.50	0.9	6,124	0.01%
2023/11/15	0	0.00	3	129.67	129.00	-3	6,074	-0.05%
2023/11/14	2	129.00	1.2	128.90	131.00	0.8	6,020	0.01%
2023/11/13	1	132.50	2.1	132.96	131.00	-1.1	5,958	-0.02%
2023/11/10	6	130.00	5.1	130.90	132.00	0.9	5,855	0.02%
2023/11/09	16	126.44	16	126.34	129.50	0	5,621	0.00%
2023/11/08	3.1	122.96	6	121.00	123.00	-2.9	5,388	-0.05%
2023/11/07	11	121.14	22.2	121.77	120.00	-11.2	5,235	-0.21%
2023/11/06	2.1	116.74	2.4	117.67	116.50	-0.3	4,945	-0.01%
2023/11/03	3	115.80	1	114.50	112.00	2	4,829	0.04%
2023/11/02	1	110.50	0	0.00	112.00	1	4,675	0.02%
2023/11/01	18	113.08	16	112.56	112.50	2	4,719	0.04%
2023/10/31	6	109.42	8	107.56	112.50	-2	4,614	-0.04%
2023/10/30	6	102.75	5	103.00	102.50	1	4,409	0.02%
2023/10/26	0	0.00	2	97.25	96.00	-2	4,311	-0.05%
2023/10/25	0.1	100.50	0	0.00	99.80	0.1	4,325	0.00%
2023/10/24	1	97.30	1.1	98.44	97.50	-0.1	4,317	0.00%
2023/10/23	2	99.40	0.3	99.94	98.80	1.7	4,354	0.04%
2023/10/18	0.1	103.50	0	0.00	104.50	0.1	4,446	0.00%
2023/10/17	6	106.83	2.5	105.59	104.50	3.5	4,526	0.08%
2023/10/16	0.1	107.00	0	0.00	107.50	0.1	4,590	0.00%
2023/10/13	0.8	106.00	0	0.00	106.50	0.8	4,614	0.02%
2023/10/12	1	106.00	3	107.17	107.50	-2	4,638	-0.04%
2023/10/11	1	104.50	1	105.50	104.50	0	4,650	0.00%
2023/10/06	0	0.00	1	108.50	107.50	-1	4,674	-0.02%
2023/10/05	2	107.25	0	0.00	107.50	2	4,711	0.04%
2023/10/04	60	114.03	58	110.40	109.00	2	4,741	0.04%
2023/10/03	1	111.00	1	109.00	108.50	0	4,573	0.00%
2023/10/02	4	111.25	2	110.00	109.50	2	4,710	0.04%
2023/09/28	3	109.17	2	108.00	107.50	1	4,924	0.02%
2023/09/26	1.1	109.45	2	109.00	108.50	-1	5,103	-0.02%
2023/09/22	0	0.00	3.1	109.99	111.50	-3.1	5,146	-0.06%
2023/09/21	0.1	109.92	1	111.50	110.50	-0.9	5,139	-0.02%
2023/09/20	1	112.00	1.1	112.00	112.50	-0.1	5,107	0.00%
2023/09/19	4.1	115.57	2	116.25	113.50	2.1	5,073	0.04%
2023/09/18	2.4	119.67	9.1	119.17	119.00	-6.6	4,963	-0.13%
2023/09/15	5	117.70	0	0.00	117.00	5	4,928	0.10%
2023/09/14	2	117.75	1	119.00	118.00	1	4,887	0.02%
2023/09/13	5	118.90	9	118.11	118.00	-4	4,824	-0.08%
2023/09/12	8	120.93	3	121.50	120.50	5	4,754	0.11%
2023/09/11	9.1	120.88	7	120.93	117.50	2.1	4,616	0.04%
2023/09/08	3	116.32	2	115.25	116.50	1	4,370	0.02%
2023/09/07	7	116.86	13	116.62	115.00	-6	4,311	-0.14%
2023/09/06	5	113.20	3	113.17	114.00	2	4,118	0.05%
2023/09/05	20	112.53	13	111.69	112.00	7	3,955	0.18%
2023/09/04	8	105.25	19	108.79	110.00	-11	3,740	-0.29%
2023/09/01	3	101.00	16	100.12	100.00	-13	3,578	-0.36%
2023/08/31	0	0.00	1	99.00	97.00	-1	3,519	-0.03%
2023/08/30	5	95.34	0	0.00	97.70	5	3,555	0.14%
2023/08/24	1	96.10	0.2	94.10	94.40	0.8	3,576	0.02%
2023/08/23	1	93.70	0	0.00	94.60	1	3,561	0.03%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0	0.00	16	89.73	89.50	-16	3,488	-0.46%
2023/08/10	0	0.00	6	94.37	93.60	-6	3,487	-0.17%
2023/08/09	5	97.43	0	0.00	94.90	5	3,499	0.14%
2023/08/08	1	98.00	1	98.60	99.20	0	3,431	0.00%
2023/08/07	18	100.69	18	99.78	100.00	0	3,397	0.00%
2023/08/04	18	99.24	4	98.90	99.50	14	3,254	0.43%
2023/08/01	0	0.00	1	92.30	92.50	-1	3,084	-0.03%
2023/07/31	0	0.00	0.2	94.00	92.30	-0.2	3,097	-0.01%
2023/07/28	1	92.90	0	0.00	91.60	1	3,081	0.03%
2023/07/27	0.2	92.20	0	0.00	91.10	0.2	3,068	0.01%
2023/07/26	2	92.40	16	90.13	90.00	-14	3,101	-0.45%
2023/07/25	1	96.40	1	95.50	95.50	0	3,086	0.00%
2023/07/24	0	0.00	1	96.10	95.90	-1	3,095	-0.03%
2023/07/21	2	97.95	1	97.50	97.50	1	3,030	0.03%
2023/07/20	5	100.14	1	100.00	100.00	4	3,024	0.13%
2023/07/19	1	100.50	5	99.34	96.20	-4	2,932	-0.14%
2023/07/17	0	0.00	0	96.30	96.60	0	2,913	0.00%
2023/07/14	4	97.80	0	0.00	97.60	4	2,935	0.14%
2023/07/13	6	99.86	0	0.00	97.60	6	2,963	0.20%
2023/07/12	1	103.00	2.5	99.36	99.20	-1.5	2,963	-0.05%
2023/07/11	0.5	100.50	0	0.00	103.00	0.5	2,923	0.02%
2023/07/07	0	0.00	1	99.20	96.40	-1	2,797	-0.04%
2023/07/06	9	100.23	15	99.15	101.00	-6	2,753	-0.22%
2023/07/05	22	97.86	7.3	96.05	93.90	14.7	2,569	0.57%
2023/07/04	2	92.10	5	92.06	92.20	-3	2,486	-0.12%
2023/07/03	2	90.25	0	0.00	91.30	2	2,511	0.08%
2023/06/30	2	90.35	0	0.00	90.30	2	2,543	0.08%
2023/06/29	1	87.80	2	87.50	88.50	-1	2,648	-0.04%
2023/06/28	1	87.60	1	88.20	88.00	0	2,944	0.00%
2023/06/27	2	87.45	0	0.00	86.00	2	3,058	0.07%
2023/06/26	0	0.00	1	86.30	86.30	-1	3,127	-0.03%
2023/06/21	0	0.00	2	87.30	87.10	-2	3,190	-0.06%
2023/06/16	3	90.93	2	90.90	90.50	1	3,177	0.03%
2023/06/15	1	92.00	0	0.00	92.00	1	3,176	0.03%
2023/06/09	9	91.03	0	0.00	90.30	9	3,153	0.29%
2023/06/08	0	0.00	3	89.80	90.10	-3	3,136	-0.10%
2023/06/07	1	94.30	13	90.65	93.20	-12	3,092	-0.39%
2023/06/06	0	0.00	1	88.10	89.60	-1	2,970	-0.03%
2023/06/05	3	89.40	0.5	90.00	90.00	2.5	2,919	0.09%
2023/06/02	5.5	87.74	0	0.00	88.10	5.5	2,829	0.19%
2023/06/01	3	84.27	1	84.60	84.10	2	2,751	0.07%
2023/05/31	2	82.80	10	83.54	82.90	-8	2,754	-0.29%
2023/05/29	14	82.31	4	82.95	81.70	10	2,708	0.37%
2023/05/26	0	0.00	7	80.54	81.30	-7	2,705	-0.26%
2023/05/25	3	80.20	0	0.00	80.00	3	2,704	0.11%
2023/05/24	0	0.00	3	80.73	80.70	-3	2,717	-0.11%
2023/05/23	4	80.30	0	0.00	81.00	4	2,793	0.14%
2023/05/22	0	0.00	2	79.40	80.20	-2	2,834	-0.07%
2023/05/19	1.1	78.04	2	77.60	78.00	-0.9	2,833	-0.03%
2023/05/18	3	77.70	0	0.00	78.00	3	2,834	0.11%
2023/05/16	0	0.00	1	77.70	77.20	-1	2,814	-0.04%
2023/05/15	1	76.90	0	0.00	76.80	1	2,805	0.04%
2023/05/05	0	0.00	3	80.43	80.10	-3	2,834	-0.11%
2023/05/04	1	82.30	1	83.30	81.20	0	2,828	0.00%
2023/05/03	1	82.60	0	0.00	82.10	1	2,846	0.04%
2023/05/02	0	0.00	0.1	86.40	84.30	-0.1	2,862	0.00%
2023/04/28	1	82.80	3	81.90	82.80	-2	2,943	-0.07%
2023/04/27	3	80.37	0	0.00	79.60	3	2,979	0.10%
2023/04/26	0	0.00	0	83.60	82.00	0	2,971	0.00%
2023/04/25	0	0.00	2	85.80	83.00	-2	2,969	-0.07%
2023/04/24	0	0.00	0	89.60	88.30	0	2,943	0.00%
2023/04/21	1	91.80	1	89.20	89.00	0	2,953	0.00%
2023/04/20	0	0.00	4	91.13	90.60	-4	2,945	-0.14%
2023/04/19	13	94.69	10	95.30	94.10	3	3,037	0.10%
2023/04/18	1	94.10	0	0.00	93.00	1	3,004	0.03%
2023/04/13	0	0.00	3	90.47	90.40	-3	2,945	-0.10%
2023/04/10	0	0.00	2	91.25	91.00	-2	2,772	-0.07%
2023/04/06	2	88.55	1.4	88.74	89.00	0.6	2,638	0.02%
2023/03/31	4	86.38	2	85.55	87.20	2	2,585	0.08%
2023/03/30	4.2	87.53	3	87.00	87.80	1.2	2,526	0.05%
2023/03/29	105.2	89.33	102	89.72	85.10	3.2	2,387	0.14%	大買/大賣/
2023/03/28	1	83.50	4	81.00	82.30	-3	2,095	-0.14%
2023/03/27	3	82.17	3	82.60	82.80	0	1,974	0.00%
2023/03/23	1	78.80	1	78.40	78.10	0	1,841	0.00%
2023/03/22	1	77.40	1	77.60	78.10	0	1,842	0.00%
2023/03/21	1	78.20	0	0.00	78.00	1	1,844	0.05%
2023/03/17	3	77.00	2	77.45	77.00	1	1,844	0.05%
2023/03/16	0	0.00	1	72.10	72.10	-1	1,803	-0.06%
2023/03/09	2	77.90	0	0.00	77.80	2	1,897	0.11%
2023/03/03	2	76.65	4	76.20	77.50	-2	2,067	-0.10%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	3	76.40	77.10	-3	2,428	-0.12%
2023/02/22	0	0.00	0.1	77.80	77.50	-0.1	2,422	0.00%
2023/02/21	3	82.00	0	0.00	79.20	3	2,423	0.12%
2023/02/20	4.1	80.73	0	0.00	81.00	4.1	2,353	0.17%
2023/02/15	5	76.70	0	0.00	76.10	5	2,374	0.21%
2023/02/09	0	0.00	1	77.30	77.30	-1	2,420	-0.04%
2023/02/08	0	0.00	3	78.17	78.80	-3	2,417	-0.12%
2023/02/07	1	76.50	0	0.00	77.30	1	2,404	0.04%
2023/02/03	2	76.20	0	0.00	75.60	2	2,440	0.08%
2023/02/02	1	78.40	0	0.00	78.40	1	2,458	0.04%
2023/02/01	7	78.77	6	77.70	77.90	1	2,486	0.04%
2023/01/31	4	77.93	6	78.93	79.50	-2	2,460	-0.08%
2023/01/30	2	79.95	1.1	78.90	79.90	1	2,435	0.04%
2023/01/10	0	0.00	1	74.80	74.20	-1	2,221	-0.05%
2023/01/09	5	76.54	2	76.00	75.20	3	2,193	0.14%
2023/01/05	0	0.00	5	72.02	71.90	-5	2,069	-0.24%
2023/01/04	7	69.70	4	71.00	70.80	3	2,021	0.15%
2022/12/23	0	0.00	1	67.50	67.70	-1	2,102	-0.05%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	66.60	1	68.10	66.60	0	2,129	0.00%
2022/12/20	3	70.63	1	71.80	67.10	2	2,140	0.09%
2022/12/16	0	0.00	4	70.65	71.40	-4	2,139	-0.19%
2022/12/15	2	71.75	0	0.00	71.90	2	2,144	0.09%
2022/12/14	2	71.70	0	0.00	73.50	2	2,131	0.09%
2022/12/12	0	0.00	2	70.85	70.90	-2	2,117	-0.09%
2022/12/08	2	71.00	0	0.00	70.60	2	2,100	0.10%
2022/12/07	0	73.00	2	71.40	71.50	-2	2,092	-0.10%
2022/11/30	0	0.00	1	76.60	75.40	-1	1,996	-0.05%
2022/11/29	1	75.80	1	75.60	76.40	0	1,991	0.00%
2022/11/25	1	79.20	4	79.85	79.30	-3	1,999	-0.15%
2022/11/24	11	79.29	8	78.99	81.50	3	2,007	0.15%
2022/11/23	2	72.55	2	72.55	75.50	0	1,717	0.00%
2022/11/21	1	69.60	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0	71.00	2	69.70	68.80	-2	1,630	-0.12%
2022/11/17	1	70.50	0	0.00	70.50	1	1,689	0.06%
2022/11/16	0	68.40	0	0.00	68.60	0	1,764	0.00%
2022/11/14	0	0.00	4	66.70	67.20	-4	1,735	-0.23%
2022/11/11	5	66.06	3	68.03	65.80	2	1,720	0.12%
2022/11/10	0	65.60	2.4	66.90	66.90	-2.4	1,656	-0.14%
2022/11/09	2	64.75	1.1	64.05	64.50	0.9	1,622	0.06%
2022/11/08	1	63.10	3	64.77	62.70	-2	1,608	-0.12%
2022/11/04	2	63.80	0.8	63.00	63.50	1.2	1,608	0.07%
2022/11/03	1	63.40	0	0.00	63.40	1	1,598	0.06%
2022/11/01	1	62.00	3	62.00	63.10	-2	1,571	-0.13%
2022/10/31	3.8	61.80	2	57.25	61.80	1.8	1,530	0.12%
2022/10/28	4	56.55	2	57.65	56.20	2	1,509	0.13%
2022/10/24	1	60.40	0	0.00	60.00	1	1,433	0.07%
2022/10/19	0	0.00	0.4	60.75	60.60	-0.4	1,494	-0.03%
2022/10/13	0.1	55.50	0.3	56.60	55.20	-0.2	1,456	-0.01%
2022/10/11	0	0.00	0	59.10	59.60	0	1,429	0.00%
2022/10/07	0	0.00	6	63.00	62.50	-6	1,429	-0.42%
2022/10/05	0	0.00	1.2	64.40	65.00	-1.2	1,425	-0.08%
2022/10/04	0	0.00	6	61.30	61.40	-6	1,376	-0.44%
2022/09/30	8	59.68	0	0.00	60.90	8	1,383	0.58%
2022/09/29	1	60.40	0	0.00	60.20	1	1,383	0.07%
2022/09/28	0.1	61.30	0	0.00	59.70	0.1	1,402	0.01%
2022/09/27	0	0.00	2	64.20	63.50	-2	1,407	-0.14%
2022/09/26	0.1	67.30	1	66.60	66.10	-0.9	1,423	-0.06%
2022/09/16	1.1	75.74	0	0.00	74.50	1.1	1,459	0.08%
2022/09/15	0.1	76.68	1	77.10	76.50	-0.9	1,465	-0.06%
2022/09/14	0.1	75.50	0	0.00	75.60	0.1	1,480	0.01%
2022/09/05	1	78.00	0	0.00	78.00	1	1,578	0.06%
2022/09/01	1	82.60	0	0.00	80.80	1	1,578	0.06%
2022/08/31	0	0.00	2	80.90	82.00	-2	1,524	-0.13%
2022/08/29	0	0.00	1	75.30	74.90	-1	1,447	-0.07%
2022/08/26	3.2	77.89	2	77.60	77.60	1.2	1,501	0.08%
2022/08/25	0	0.00	1	77.10	77.00	-1	1,506	-0.07%
2022/08/24	3.3	79.37	0	0.00	77.20	3.3	1,540	0.22%
2022/08/23	1	82.00	7	79.84	82.00	-6	1,536	-0.39%
2022/08/16	0	0.00	1	76.00	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	0.1	76.20	76.50	-0.1	1,532	0.00%
2022/08/12	2	75.45	0	0.00	75.80	2	1,539	0.13%
2022/08/11	0	0.00	1	72.90	73.50	-1	1,545	-0.06%
2022/08/08	1	72.30	0	0.00	72.30	1	1,647	0.06%
2022/08/04	0.1	68.60	1	68.20	69.20	-0.9	1,658	-0.06%
2022/07/29	1	72.00	0	0.00	72.10	1	1,696	0.06%
2022/07/27	4.1	67.95	0	0.00	70.90	4.1	1,751	0.23%
2022/07/22	1	78.50	1	79.50	77.60	0	1,727	0.00%
2022/07/21	1	76.90	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	0.00	1	76.80	76.40	-1	1,792	-0.06%
2022/07/15	0.1	74.24	0	0.00	73.50	0.1	1,835	0.00%
2022/07/14	1	68.86	0	0.00	72.80	1	1,835	0.06%
2022/07/13	2	71.10	1	69.90	69.30	1	1,821	0.05%
2022/07/12	2	69.00	1	68.70	68.60	1	1,825	0.05%
2022/07/11	0	0.00	1	71.40	71.40	-1	1,825	-0.05%
2022/07/07	0.1	67.50	0	0.00	69.10	0.1	1,815	0.00%
2022/07/06	1	68.00	6	66.85	66.10	-5	1,824	-0.27%
2022/07/05	5.1	71.40	0	0.00	70.70	5.1	1,812	0.28%
2022/07/04	0	0.00	0.2	73.00	72.00	-0.2	1,807	-0.01%
2022/07/01	0.1	80.20	0	0.00	77.10	0.1	1,816	0.00%
2022/06/30	1	80.90	0	85.50	85.00	1	1,806	0.06%
2022/06/28	0	0.00	4	85.20	84.30	-4	1,797	-0.22%
2022/06/27	0	0.00	0.5	85.00	84.90	-0.5	1,802	-0.03%
2022/06/24	0	0.00	1	82.30	82.20	-1	1,808	-0.06%
2022/06/23	0.2	80.30	0	0.00	80.70	0.2	1,818	0.01%
2022/06/21	0.3	82.70	1.1	81.92	83.20	-0.8	1,825	-0.04%
2022/06/20	1	80.52	0	0.00	79.50	1	1,819	0.06%
2022/06/17	2.1	83.11	0	0.00	82.60	2.1	1,799	0.12%
2022/06/16	1.1	90.10	0	0.00	86.20	1.1	1,825	0.06%
2022/06/14	2	87.00	0	0.00	88.50	2	1,838	0.11%
2022/06/09	0	0.00	1	94.30	93.70	-1	1,920	-0.05%
2022/06/08	1	93.00	0	0.00	92.90	1	1,988	0.05%
2022/06/06	0	0.00	2	96.20	96.70	-2	1,972	-0.10%
2022/06/02	0.2	94.50	0	0.00	94.10	0.2	1,939	0.01%
2022/06/01	0.1	96.00	4	94.95	95.40	-3.9	1,958	-0.20%
2022/05/31	0.1	94.48	3	93.57	94.40	-2.9	1,934	-0.15%
2022/05/30	4	89.43	0	0.00	90.10	4	1,943	0.21%
2022/05/27	2	88.70	0	0.00	88.20	2	1,926	0.10%
2022/05/23	1	86.50	1	86.90	85.70	0	1,975	0.00%
2022/05/20	0	0.00	1	86.90	87.80	-1	1,996	-0.05%
2022/05/19	1	87.80	1	84.30	88.00	0	1,989	0.00%
2022/05/18	2	89.25	2	88.40	88.00	0	2,001	0.00%
2022/05/17	5	88.28	0	0.00	88.80	5	1,971	0.25%
2022/05/16	0	0.00	1	83.30	82.00	-1	1,938	-0.05%
2022/05/13	1	82.50	1	83.00	83.60	0	1,979	0.00%
2022/05/12	0	0.00	1	83.00	81.30	-1	2,035	-0.05%
2022/05/11	2	81.90	0	0.00	83.40	2	2,082	0.10%
2022/05/10	0	82.50	11.1	80.16	82.30	-11.1	2,107	-0.53%
2022/05/05	1	82.80	2	85.10	85.30	-1	2,191	-0.05%
2022/05/04	1	86.60	1	86.10	84.30	0	2,143	0.00%
2022/04/29	0	0.00	2	85.35	84.00	-2	2,152	-0.09%
2022/04/28	2	83.90	10	85.08	83.90	-8	2,166	-0.37%
2022/04/27	13.1	83.48	15	83.91	83.10	-1.9	2,167	-0.09%
2022/04/26	9	90.00	0	0.00	89.80	9	2,145	0.42%
2022/04/22	0	0.00	1	93.30	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	1	91.70	92.90	-1	2,136	-0.05%
2022/04/20	1	90.70	1	90.80	90.60	0	2,184	0.00%
2022/04/18	3.1	91.31	0	0.00	91.50	3.1	2,333	0.13%
2022/04/15	3	96.00	0	0.00	94.40	3	2,345	0.13%
2022/04/11	3	95.80	1	96.00	95.00	2	2,500	0.08%
2022/04/08	0	0.00	0	96.00	97.60	0	2,513	0.00%
2022/04/07	0.1	95.03	0	0.00	95.70	0.1	2,509	0.00%
2022/04/01	0	99.10	0	0.00	98.80	0	2,510	0.00%
2022/03/30	0	0.00	3	101.67	101.50	-3	2,521	-0.12%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/25	0	0.00	2	102.50	103.00	-2	2,609	-0.08%
2022/03/24	0	100.50	0	0.00	102.00	0	2,627	0.00%
2022/03/22	0	0.00	0	101.75	101.50	0	2,738	0.00%
2022/03/17	0	100.00	0	99.00	101.50	0	2,748	0.00%
2022/03/16	0	97.50	0	0.00	98.00	0	2,722	0.00%
2022/03/15	0	0.00	1	95.10	93.50	-1	2,697	-0.04%
2022/03/14	0	0.00	5	98.00	97.70	-5	2,684	-0.19%
2022/03/11	1.1	98.04	0	0.00	98.20	1.1	2,642	0.04%
2022/03/08	0	101.00	0	0.00	99.60	0	2,604	0.00%
2022/03/07	0	101.50	0	0.00	101.50	0	2,589	0.00%
2022/03/03	2	110.00	0	0.00	110.00	2	2,628	0.08%
2022/03/02	1	106.50	0	0.00	107.00	1	2,610	0.04%
2022/02/25	2	103.00	15	101.67	101.50	-13	2,676	-0.49%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	0	0.00	1	104.50	104.50	-1	2,759	-0.04%
2022/02/18	0.2	109.50	0	0.00	110.00	0.2	2,858	0.01%
2022/02/16	1	110.00	0	0.00	109.00	1	2,929	0.03%
2022/02/15	2.1	108.51	2	108.75	107.50	0.1	2,937	0.00%
2022/02/14	2.1	109.30	1	110.50	108.50	1.1	2,902	0.04%
2022/02/11	0	114.00	3	114.17	113.50	-3	2,876	-0.10%
2022/02/10	2	118.00	1	116.50	118.00	1	2,850	0.04%
2022/02/09	2	113.75	0	0.00	114.50	2	2,845	0.07%
2022/02/08	2	114.50	0	0.00	116.00	2	2,795	0.07%
2022/02/07	1	113.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	5	117.00	0	0.00	116.50	5	2,887	0.17%
2022/01/19	0.1	120.00	0	0.00	119.50	0.1	3,567	0.00%
2022/01/18	1	124.00	1	123.00	122.00	0	3,646	0.00%
2022/01/17	1	124.50	1	124.00	124.50	0	3,659	0.00%
2022/01/14	2	122.00	1	119.00	123.00	1	3,713	0.03%
2022/01/13	2.2	120.00	3	118.50	119.50	-0.8	3,747	-0.02%
2022/01/12	5.1	120.30	2	120.75	119.00	3.1	3,707	0.08%
2022/01/11	3	126.83	5	126.70	125.50	-2	3,610	-0.06%
2022/01/10	1	127.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	3	130.50	11	130.00	130.50	-8	3,580	-0.22%
2022/01/06	1	136.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	0	140.00	1	139.50	138.50	-1	3,510	-0.03%
2021/12/29	0.1	142.50	0	0.00	142.00	0.1	3,609	0.00%
2021/12/27	0	0.00	0	142.50	142.50	0	3,682	0.00%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/22	0	137.50	0	0.00	139.50	0	3,769	0.00%
2021/12/21	0	0.00	0.1	137.00	137.50	-0.1	3,741	0.00%
2021/12/20	2.2	134.25	0	0.00	133.50	2.2	3,731	0.06%
2021/12/17	6	136.92	1	136.50	137.50	5	3,723	0.14%
2021/12/16	4	141.63	2	143.00	142.50	2	3,647	0.05%
2021/12/15	2	140.25	0	0.00	140.00	2	3,687	0.05%
2021/12/14	6	140.42	1	140.50	139.50	5	3,746	0.13%
2021/12/13	10.1	145.10	5	145.20	144.00	5.1	3,887	0.13%
2021/12/10	1	142.52	1	142.00	141.50	0	4,011	0.00%
2021/12/09	6	144.17	3	146.83	144.00	3	4,040	0.07%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	0	0.00	2	146.50	146.00	-2	4,183	-0.05%
2021/12/02	1	146.00	3	147.50	146.00	-2	4,229	-0.05%
2021/12/01	3	146.50	0	0.00	146.50	3	4,262	0.07%
2021/11/30	1	149.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	2	146.50	2	145.00	147.00	0	4,439	0.00%
2021/11/26	2.1	142.53	4	144.38	145.00	-1.9	4,498	-0.04%
2021/11/25	5	150.40	2	152.25	148.00	3	4,473	0.07%
2021/11/24	0.1	150.00	0	0.00	149.00	0.1	4,490	0.00%
2021/11/23	1	152.50	0	0.00	151.00	1	4,467	0.02%
2021/11/22	1.1	156.98	0	0.00	156.00	1.1	4,482	0.02%
2021/11/19	5.2	156.79	2	160.00	156.00	3.2	4,636	0.07%
2021/11/18	1	158.50	1	156.00	156.00	0	4,675	0.00%
2021/11/17	3	156.17	8	156.75	157.50	-5	4,698	-0.11%
2021/11/16	1	154.50	0	0.00	154.50	1	4,643	0.02%
2021/11/15	0.2	153.00	0	0.00	151.50	0.2	4,594	0.00%
2021/11/11	0	0.00	1	150.50	150.00	-1	4,616	-0.02%
2021/11/10	0	0.00	5	150.50	151.50	-5	4,664	-0.11%
2021/11/09	7	148.29	0	0.00	148.50	7	4,682	0.15%
2021/11/08	1	150.50	1	150.00	149.00	0	4,654	0.00%
2021/11/05	0	0.00	1	150.00	152.00	-1	4,661	-0.02%
2021/11/04	3	151.50	0	0.00	150.00	3	4,693	0.06%
2021/11/03	2	157.75	0	0.00	155.00	2	4,630	0.04%
2021/11/02	5	160.50	11.1	159.46	154.00	-6.1	4,621	-0.13%
2021/11/01	1.1	161.27	1	159.50	161.00	0.1	4,584	0.00%
2021/10/29	10	162.35	9	162.22	159.50	1	4,642	0.02%
2021/10/27	5	154.90	6.2	158.27	161.50	-1.2	4,457	-0.03%
2021/10/26	0	0.00	3	147.50	149.00	-3	4,249	-0.07%
2021/10/25	1	140.50	2	142.25	143.00	-1	4,228	-0.02%
2021/10/22	1	138.00	0	0.00	140.00	1	4,315	0.02%
2021/10/19	2	142.25	0	0.00	143.00	2	4,470	0.04%
2021/10/18	1	139.50	0.1	141.00	139.00	0.9	4,745	0.02%
2021/10/15	1	139.50	2.1	139.28	140.00	-1.1	4,962	-0.02%
2021/10/14	1.3	135.87	5	136.50	136.00	-3.7	5,063	-0.07%
2021/10/13	3	134.33	0	0.00	133.50	3	5,126	0.06%
2021/10/08	3	142.67	2	145.00	142.00	1	5,281	0.02%
2021/10/07	1	143.50	2	142.25	141.50	-1	5,378	-0.02%
2021/10/06	1	141.00	1.2	137.85	137.50	-0.2	5,607	0.00%
2021/10/05	2	138.75	2	138.25	138.50	0	5,874	0.00%
2021/10/04	1	132.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	3.1	137.26	2	138.50	136.50	1.1	6,243	0.02%
2021/09/30	3	140.50	1	142.00	143.50	2	6,511	0.03%
2021/09/29	3.2	139.26	0	0.00	140.50	3.2	6,543	0.05%
2021/09/28	1.1	147.00	0	0.00	148.00	1.1	6,625	0.02%
2021/09/24	0.1	150.50	0	0.00	150.50	0.1	6,839	0.00%
2021/09/23	2.2	152.16	3	149.67	150.00	-0.8	6,992	-0.01%
2021/09/22	3	152.50	0	0.00	149.50	3	7,012	0.04%
2021/09/17	0	0.00	1	148.00	150.50	-1	7,006	-0.01%
2021/09/16	6.2	148.13	0	0.00	144.50	6.2	7,056	0.09%
2021/09/15	2.3	151.29	0	0.00	150.00	2.3	7,098	0.03%
2021/09/14	0.2	159.00	0	0.00	159.50	0.2	7,042	0.00%
2021/09/13	0.2	164.00	0	0.00	157.00	0.2	7,067	0.00%
2021/09/10	2	162.50	1	163.50	163.50	1	7,043	0.01%
2021/09/08	1	166.50	0	0.00	164.00	1	7,095	0.01%
2021/09/07	5.1	164.99	2.1	165.24	165.00	3	7,193	0.04%
2021/09/06	1	175.50	1.1	173.86	172.00	-0.1	7,207	0.00%
2021/09/03	2	174.75	1	180.00	174.00	1	7,311	0.01%
2021/09/02	1	173.50	1	174.50	175.00	0	7,603	0.00%
2021/09/01	1.1	171.27	7	171.00	175.00	-5.9	7,580	-0.08%
2021/08/30	5	167.30	3	169.50	166.00	2	7,499	0.03%
2021/08/27	3.1	171.29	5	171.30	170.50	-1.9	7,502	-0.03%
2021/08/26	5	169.40	6	171.25	170.50	-1	7,514	-0.01%
2021/08/25	11	167.27	7.3	166.21	170.00	3.7	7,537	0.05%
2021/08/24	5.1	156.45	6	158.67	162.00	-1	7,398	-0.01%
2021/08/23	1	153.50	2.1	155.88	155.00	-1.1	7,405	-0.01%
2021/08/20	1	143.50	0.7	145.53	145.00	0.3	7,416	0.00%
2021/08/19	2	145.50	2	145.99	144.50	0	7,559	0.00%
2021/08/18	3	145.33	1	148.50	150.00	2	7,845	0.03%
2021/08/17	1	147.50	2	145.25	145.50	-1	7,965	-0.01%
2021/08/16	2.9	142.07	9	142.06	147.50	-6.1	7,970	-0.08%
2021/08/13	3	148.00	1	146.50	145.00	2	7,943	0.03%
2021/08/11	2	153.00	3	151.33	152.00	-1	8,010	-0.01%
2021/08/10	4	153.63	1	155.00	154.00	3	8,085	0.04%
2021/08/09	2	163.50	2	160.75	158.50	0	8,142	0.00%
2021/08/06	1	162.50	0	0.00	162.50	1	8,227	0.01%
2021/08/05	0	0.00	1	163.00	163.50	-1	8,291	-0.01%
2021/08/04	2	165.25	2	166.50	165.50	0	8,341	0.00%
2021/08/03	0	0.00	1	163.50	162.00	-1	8,289	-0.01%
2021/07/29	1	167.50	8	163.88	167.00	-7	8,323	-0.08%
2021/07/28	2	163.25	10	159.30	165.00	-8	8,391	-0.10%
2021/07/27	0	0.00	1.1	172.52	169.50	-1.1	8,463	-0.01%
2021/07/26	2	178.25	1	179.00	177.50	1	8,524	0.01%
2021/07/23	2	177.00	5	179.40	176.00	-3	8,542	-0.04%
2021/07/22	8	186.06	8	189.50	183.50	0	8,500	0.00%
2021/07/21	12	186.58	13	184.77	187.50	-1	8,323	-0.01%
2021/07/20	3	174.67	0.4	179.50	173.50	2.6	8,132	0.03%
2021/07/19	2	179.00	5.1	182.78	181.00	-3.1	8,090	-0.04%
2021/07/16	6	179.75	4.4	181.64	178.00	1.6	8,076	0.02%
2021/07/15	8	184.25	5	184.90	186.00	3	8,031	0.04%
2021/07/14	8	186.69	10	185.35	187.00	-2	7,974	-0.03%
2021/07/13	19	189.34	6	187.00	181.50	13	7,875	0.17%
2021/07/12	31.1	184.41	30	182.18	187.00	1.1	7,644	0.01%
2021/07/09	6	171.25	9	174.39	171.00	-3	7,354	-0.04%
2021/07/08	6.1	170.19	5	172.20	170.00	1.1	7,228	0.01%
2021/07/07	6.2	165.95	11	167.64	167.50	-4.8	7,034	-0.07%
2021/07/06	1.1	160.64	6	161.08	160.50	-4.9	6,822	-0.07%
2021/07/05	5.2	161.99	4.5	164.23	161.50	0.7	6,856	0.01%
2021/07/02	5	160.80	3	158.17	160.50	2	6,846	0.03%
2021/07/01	3	152.00	5	152.60	150.00	-2	6,993	-0.03%
2021/06/30	22	159.18	26	159.83	155.50	-4	6,981	-0.06%
2021/06/29	2	155.50	2	157.00	154.00	0	6,883	0.00%
2021/06/25	7	158.36	4	155.38	155.00	3	6,965	0.04%
2021/06/24	176	155.52	174	155.02	155.50	2	6,906	0.03%	大買/大賣/
2021/06/23	0	0.00	2	152.50	152.00	-2	6,737	-0.03%
2021/06/22	4	151.88	2	150.25	148.50	2	6,674	0.03%
2021/06/21	1	149.00	3	148.50	149.50	-2	6,650	-0.03%
2021/06/18	2	151.00	1.2	152.00	149.00	0.8	6,656	0.01%
2021/06/17	1	151.00	5	147.60	151.00	-4	6,696	-0.06%
2021/06/16	96.2	154.17	94	151.99	148.50	2.2	6,684	0.03%
2021/06/15	6	149.00	4	148.75	151.00	2	6,544	0.03%
2021/06/11	2	149.50	22	148.48	147.00	-20	6,582	-0.30%
2021/06/10	8	149.25	9	149.67	147.00	-1	6,566	-0.02%
2021/06/09	3	141.17	3	140.33	141.00	0	6,218	0.00%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	4	137.25	1	139.50	138.50	3	6,302	0.05%
2021/06/04	1	137.00	1	139.50	140.00	0	6,304	0.00%
2021/06/03	1	136.50	1	138.00	137.50	0	6,390	0.00%
2021/06/02	3	137.67	2	143.75	136.00	1	6,376	0.02%
2021/06/01	3	143.00	13	143.31	143.00	-10	6,310	-0.16%
2021/05/28	2	140.50	3	140.50	141.50	-1	6,278	-0.02%
2021/05/27	29	140.66	8.2	139.38	138.00	20.8	6,266	0.33%
2021/05/26	6.2	137.18	4	137.75	135.50	2.2	6,186	0.04%
2021/05/25	0	0.00	4	130.25	135.00	-4	5,925	-0.07%
2021/05/20	0	0.00	1	121.50	117.00	-1	5,981	-0.02%
2021/05/19	3	119.33	0	0.00	121.50	3	6,021	0.05%
2021/05/18	6	117.75	5.9	121.56	123.00	0.1	6,011	0.00%
2021/05/17	4.9	116.70	5	116.00	117.00	-0.1	6,035	0.00%
2021/05/14	6	121.17	2	116.50	116.00	4	6,001	0.07%
2021/05/13	0	109.50	0	0.00	121.50	0	6,052	0.00%
2021/05/12	8	113.69	3	109.67	113.00	5	6,237	0.08%
2021/05/11	3	120.00	2	120.25	119.00	1	6,303	0.02%
2021/05/10	3	132.00	1	130.50	129.50	2	6,376	0.03%
2021/05/07	0	0.00	1	133.00	134.50	-1	6,490	-0.02%
2021/05/05	2	129.75	0	0.00	127.00	2	6,646	0.03%
2021/05/04	6	128.25	3	132.17	129.00	3	6,867	0.04%
2021/05/03	5	144.70	2	141.50	141.50	3	7,454	0.04%
2021/04/29	1	156.50	0	0.00	156.00	1	7,692	0.01%
2021/04/28	2	158.75	3	158.67	158.00	-1	7,845	-0.01%
2021/04/27	2	158.00	0	0.00	159.00	2	7,982	0.03%
2021/04/23	1	149.50	1	152.50	152.00	0	8,168	0.00%
2021/04/22	1	154.50	1	152.00	148.50	0	8,232	0.00%
2021/04/21	1	156.00	2	156.75	156.00	-1	8,435	-0.01%
2021/04/20	6	159.42	5	158.50	159.00	1	8,825	0.01%
2021/04/19	0	0.00	2	156.25	158.00	-2	9,012	-0.02%
2021/04/16	0	0.00	1	157.00	152.50	-1	9,471	-0.01%
2021/04/15	2	155.00	1	153.50	156.00	1	9,474	0.01%
2021/04/14	4	153.38	0	0.00	155.00	4	9,509	0.04%
2021/04/12	2	167.00	3	167.00	163.00	-1	9,678	-0.01%
2021/04/09	1	168.00	4	166.25	164.00	-3	9,762	-0.03%
2021/04/08	5	168.60	3	170.67	166.50	2	9,878	0.02%
2021/04/07	5	166.70	21	165.57	165.50	-16	9,876	-0.16%
2021/04/06	0	0.00	3	154.67	157.00	-3	9,798	-0.03%
2021/04/01	4	156.63	2	155.75	153.00	2	10,358	0.02%
2021/03/31	0	0.00	1.2	154.92	156.00	-1.2	10,433	-0.01%
2021/03/30	1	149.50	1	149.00	149.00	0	10,451	0.00%
2021/03/26	1.2	143.00	1	145.00	145.50	0.2	10,544	0.00%
2021/03/25	3	141.17	0	0.00	141.00	3	10,589	0.03%
2021/03/24	0	0.00	2	144.50	142.50	-2	10,613	-0.02%
2021/03/23	1	141.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	1	140.50	1	140.50	141.00	0	10,744	0.00%
2021/03/19	2	145.00	1	145.50	144.50	1	10,707	0.01%
2021/03/18	1	147.51	1	147.50	148.00	0	10,725	0.00%
2021/03/17	3	146.01	2	146.50	146.00	1	10,821	0.01%
2021/03/16	1	144.50	0	0.00	146.50	1	10,811	0.01%
2021/03/15	1	147.50	4	149.13	147.50	-3	10,953	-0.03%
2021/03/12	5	153.00	1	154.00	152.00	4	10,983	0.04%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	2	151.00	0	0.00	148.00	2	11,186	0.02%
2021/03/09	1	146.50	0	0.00	149.50	1	11,559	0.01%
2021/03/08	1	156.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	6	156.08	3	156.83	156.50	3	12,262	0.02%
2021/03/04	4	159.38	0	0.00	158.00	4	12,337	0.03%
2021/03/03	1	160.50	1	161.50	163.00	0	12,440	0.00%
2021/03/02	1.2	162.08	2	162.75	161.00	-0.8	12,817	-0.01%
2021/02/26	4	161.00	0.2	160.50	159.50	3.8	12,899	0.03%
2021/02/25	2	167.50	1	169.00	166.00	1	12,939	0.01%
2021/02/24	2.2	168.14	2	169.75	166.50	0.2	13,244	0.00%
2021/02/23	5	167.70	3	167.67	167.50	2	13,435	0.01%
2021/02/22	2	171.50	31	170.06	171.00	-29	13,582	-0.21%
2021/02/19	22	166.50	0	0.00	167.00	22	13,916	0.16%
2021/02/18	2	163.00	1	163.00	164.50	1	14,899	0.01%
2021/02/17	9	162.72	8	162.25	164.50	1	15,466	0.01%
2021/02/05	10	160.00	4.1	156.72	156.00	5.9	15,559	0.04%
2021/02/04	7	156.07	10	158.05	159.50	-3	15,583	-0.02%
2021/02/03	23	167.43	19	168.03	163.00	4	15,439	0.03%
2021/02/02	1	168.00	2	162.00	168.00	-1	15,199	-0.01%
2021/02/01	1	156.00	2	151.50	155.50	-1	15,066	-0.01%
2021/01/29	15	159.40	16	157.75	155.00	-1	14,987	-0.01%
2021/01/28	18	160.72	15	161.50	160.00	3	14,856	0.02%
2021/01/27	10	165.65	15	165.83	166.50	-5	14,893	-0.03%
2021/01/26	18	165.64	16	166.88	163.00	2	14,728	0.01%
2021/01/25	32	172.41	35	170.61	167.00	-3	14,401	-0.02%
2021/01/22	16	160.69	16	162.31	166.00	0	13,660	0.00%
2021/01/21	2	150.50	8	151.88	151.00	-6	13,328	-0.05%
2021/01/20	10	149.15	10	147.35	146.50	0	13,151	0.00%
2021/01/19	3	148.33	2.3	147.06	150.00	0.8	12,974	0.01%
2021/01/18	1	142.00	0	0.00	142.50	1	12,790	0.01%
2021/01/14	5	151.60	9	148.39	146.00	-4	12,692	-0.03%
2021/01/13	32	150.45	34.1	148.81	149.00	-2.1	12,473	-0.02%
2021/01/12	18	143.33	19	141.68	140.00	-1	12,074	-0.01%
2021/01/11	82	144.12	82	142.26	144.50	0	11,881	0.00%
2021/01/08	2	132.50	1	133.00	134.00	1	11,457	0.01%
2021/01/07	6	132.42	1	134.00	132.50	5	11,486	0.04%
2021/01/06	1	138.00	13	138.35	133.50	-12	11,728	-0.10%
2021/01/05	1	137.50	0	0.00	138.50	1	11,645	0.01%
2021/01/04	5	136.51	1	137.50	138.50	4	11,776	0.03%
2020/12/31	5	138.40	4	138.38	135.00	1	11,690	0.01%
2020/12/30	3	138.00	3	138.67	137.00	0	11,732	0.00%
2020/12/29	6.1	137.18	91	136.54	136.50	-84.9	11,841	-0.72%
2020/12/28	34	136.41	281	133.90	138.00	-247	11,835	-2.09%	大賣/鉅額交易
2020/12/25	178	129.24	2.1	130.63	131.00	175.9	11,339	1.55%	大買/鉅額交易
2020/12/24	169	127.77	8	128.06	127.00	161	11,406	1.41%	大買/鉅額交易
2020/12/23	4	124.00	5	125.90	128.00	-1	11,591	-0.01%
2020/12/22	1	122.00	0	0.00	122.00	1	11,699	0.01%
2020/12/21	10	121.50	10	120.00	126.00	0	11,830	0.00%
2020/12/18	4	124.88	0	0.00	123.00	4	11,962	0.03%
2020/12/17	5	123.00	5	124.00	125.50	0	12,014	0.00%
2020/12/16	0	0.00	2	124.25	123.50	-2	12,000	-0.02%
2020/12/15	6	120.17	2	121.50	119.00	4	12,041	0.03%
2020/12/14	1	121.50	1	123.50	121.00	0	12,254	0.00%
2020/12/11	8	122.19	4	121.00	121.50	4	12,564	0.03%
2020/12/10	2	125.75	2	124.25	125.00	0	12,969	0.00%
2020/12/09	3.1	127.38	1	130.00	128.50	2.1	13,476	0.02%
2020/12/08	1	123.50	1.1	124.05	124.50	-0.1	13,588	0.00%
2020/12/07	4	124.75	8.5	123.56	123.00	-4.5	13,556	-0.03%
2020/12/04	1.5	129.33	0	0.00	129.00	1.5	13,392	0.01%
2020/12/03	8	131.81	3	130.83	128.00	5	13,218	0.04%
2020/12/02	236	131.86	235	130.36	131.00	1	12,834	0.01%	大買/大賣/
2020/12/01	1	119.00	3	123.50	123.50	-2	12,089	-0.02%
2020/11/30	6	122.67	6.3	123.22	121.50	-0.3	12,080	0.00%
2020/11/27	4	123.13	2	124.75	122.00	2	11,996	0.02%
2020/11/26	6.1	124.17	9	123.33	124.50	-2.9	11,870	-0.02%
2020/11/25	3.2	120.02	3	120.50	117.00	0.2	11,431	0.00%
2020/11/24	2.2	121.19	1.1	121.45	120.50	1.1	11,304	0.01%
2020/11/23	15	125.90	180.1	125.92	122.00	-165.1	11,216	-1.47%	大賣/鉅額交易
2020/11/20	109	119.60	112	119.42	126.00	-3	10,951	-0.03%	大買/大賣/
2020/11/19	222	122.29	151	121.84	121.00	71	10,676	0.66%	大買/大賣/
2020/11/18	10	121.45	107	120.93	121.50	-97	10,487	-0.92%	大賣/
2020/11/17	33	123.27	48	120.58	118.50	-15	10,075	-0.15%
2020/11/16	89.1	117.48	183	118.10	119.00	-93.9	9,131	-1.03%	大賣/
2020/11/13	291	106.69	12	107.63	108.50	279	8,563	3.26%	大買/鉅額交易
2020/11/12	7	103.07	2	105.50	104.50	5	8,433	0.06%
2020/11/11	0	0.00	4	101.50	102.50	-4	8,359	-0.05%
2020/11/10	0	0.00	1	102.00	100.50	-1	8,369	-0.01%
2020/11/09	12	104.00	0.3	104.00	104.00	11.7	8,364	0.14%
2020/11/06	1	103.50	2	103.50	103.00	-1	8,358	-0.01%
2020/11/05	2.1	101.60	0	0.00	103.00	2.1	8,347	0.03%
2020/11/04	10	103.05	4	103.38	102.50	6	8,368	0.07%
2020/11/03	2	100.50	1	101.00	100.50	1	8,487	0.01%
2020/11/02	6	98.55	4	99.70	99.50	2	8,522	0.02%
2020/10/30	7	99.64	5	98.92	98.50	2	8,509	0.02%
2020/10/29	1	100.00	3	99.77	100.50	-2	8,513	-0.02%
2020/10/28	2	103.50	3	102.83	102.00	-1	8,516	-0.01%
2020/10/27	12	101.08	14	102.00	104.50	-2	8,513	-0.02%
2020/10/26	2	102.75	0	0.00	102.00	2	8,498	0.02%
2020/10/23	3	103.83	4	102.75	104.00	-1	8,564	-0.01%
2020/10/22	11	101.77	11	101.00	101.00	0	8,547	0.00%
2020/10/21	0	0.00	3	104.00	102.50	-3	8,582	-0.03%
2020/10/20	4	103.13	3	102.50	102.50	1	8,585	0.01%
2020/10/19	0	0.00	8	103.00	103.00	-8	8,628	-0.09%
2020/10/16	14	103.50	11	104.27	101.00	3	8,639	0.03%
2020/10/15	12	105.25	13	104.88	103.50	-1	8,629	-0.01%
2020/10/14	20	107.65	45	107.90	105.00	-25	8,754	-0.29%
2020/10/13	10	105.70	2	105.00	106.00	8	8,527	0.09%
2020/10/12	13	105.23	15	105.43	106.00	-2	8,498	-0.02%
2020/10/08	19	101.97	190	102.69	101.00	-171	8,424	-2.03%	大賣/鉅額交易
2020/10/07	19	103.53	17	105.12	102.50	2	8,470	0.02%
2020/10/06	25	104.88	26	104.52	104.50	-1	8,478	-0.01%
2020/10/05	295	102.80	152	102.58	103.50	143	8,798	1.63%	大買/大賣/鉅額交易
2020/09/30	5	99.94	6	100.83	101.50	-1	9,160	-0.01%
2020/09/29	6	100.13	66	100.06	101.00	-60	9,258	-0.65%
2020/09/28	183	100.79	95	99.95	102.00	88	9,259	0.95%	大買/
2020/09/25	20	95.13	18	96.66	94.60	2	9,281	0.02%
2020/09/24	7	98.89	18	98.63	97.10	-11	9,450	-0.12%
2020/09/23	4	100.38	7.3	100.53	102.00	-3.3	9,534	-0.03%
2020/09/22	5	97.56	7	97.06	98.00	-2	9,348	-0.02%
2020/09/21	5	99.00	5	99.98	97.40	0	9,295	0.00%
2020/09/18	10	99.28	3	98.93	98.60	7	9,229	0.08%
2020/09/17	6	100.75	66	100.73	100.00	-60	9,114	-0.66%
2020/09/16	68	102.39	65	101.40	100.00	3	8,922	0.03%
2020/09/15	118	101.65	63	101.66	102.00	55	8,637	0.64%	大買/
2020/09/14	49	100.36	47	97.63	96.70	2	8,137	0.02%
2020/09/11	35	92.63	36	92.62	95.30	-1	7,562	-0.01%
2020/09/10	2	89.65	2	89.70	89.20	0	7,233	0.00%
2020/09/09	0	0.00	1	87.50	89.00	-1	7,201	-0.01%
2020/09/08	1	88.00	0	0.00	88.20	1	7,241	0.01%
2020/09/07	2	87.65	2	89.20	87.40	0	7,315	0.00%
2020/09/04	1	85.20	2	86.65	87.40	-1	7,363	-0.01%
2020/09/03	1	89.40	1	90.40	88.00	0	7,371	0.00%
2020/09/02	1	85.80	11	86.25	87.30	-10	7,348	-0.14%
2020/09/01	12	85.23	1	85.30	85.10	11	7,370	0.15%
2020/08/28	1	86.70	1	87.90	87.20	0	7,879	0.00%
2020/08/27	4	89.28	3	89.87	88.10	1	7,968	0.01%
2020/08/26	5	88.74	5	89.14	89.50	0	8,010	0.00%
2020/08/24	2	84.15	10	83.94	85.00	-8	8,016	-0.10%
2020/08/21	0	0.00	3	84.50	84.50	-3	8,076	-0.04%
2020/08/20	9	82.69	6	80.37	81.50	3	8,083	0.04%
2020/08/19	1	89.00	1	89.40	86.20	0	8,041	0.00%
2020/08/18	19	88.99	11	88.64	88.80	8	8,071	0.10%
2020/08/17	16	91.86	0	0.00	91.70	16	8,058	0.20%
2020/08/14	1	92.00	2	92.00	92.60	-1	8,104	-0.01%
2020/08/13	0	0.00	4	92.95	91.60	-4	8,157	-0.05%
2020/08/11	0	0.00	1	96.70	94.60	-1	8,348	-0.01%
2020/08/10	1	96.40	0	0.00	96.10	1	8,378	0.01%
2020/08/07	10	99.51	13	100.02	98.50	-3	8,401	-0.04%
2020/08/05	7	97.23	1	97.90	97.50	6	8,329	0.07%
2020/08/04	1	96.00	2	96.40	96.60	-1	8,709	-0.01%
2020/08/03	5	96.20	0	0.00	96.10	5	9,128	0.05%
2020/07/31	5	94.74	2	94.70	97.20	3	9,216	0.03%
2020/07/30	1	93.90	2	94.35	94.50	-1	9,312	-0.01%
2020/07/29	2	92.60	0	0.00	93.80	2	9,369	0.02%
2020/07/28	2	92.60	1	91.90	91.90	1	9,396	0.01%
2020/07/27	1	96.20	4	96.13	95.90	-3	9,428	-0.03%
2020/07/24	3	98.27	10	98.35	96.10	-7	9,679	-0.07%
2020/07/23	2	98.85	3	98.90	98.60	-1	9,680	-0.01%
2020/07/22	11	98.73	1	98.90	99.10	10	9,783	0.10%
2020/07/21	2	97.00	1	97.70	97.70	1	9,763	0.01%
2020/07/20	4	95.10	6	96.53	95.40	-2	9,771	-0.02%
2020/07/17	17	98.83	15	98.24	97.20	2	9,794	0.02%
2020/07/16	3	97.13	2	96.65	96.30	1	9,711	0.01%
2020/07/15	11	97.41	7	96.74	96.00	4	9,738	0.04%
2020/07/14	13	99.29	3	98.63	97.70	10	9,932	0.10%
2020/07/13	2	100.25	3	101.33	102.00	-1	9,837	-0.01%
2020/07/10	10	102.15	10	103.85	101.00	0	9,772	0.00%
2020/07/09	12	109.46	11	109.59	107.00	1	9,605	0.01%
2020/07/08	28	106.52	36	107.21	110.50	-8	9,125	-0.09%
2020/07/07	11	100.30	15	101.63	101.00	-4	8,593	-0.05%
2020/07/06	6	100.72	18	100.53	101.00	-12	8,494	-0.14%
2020/07/03	22	101.16	19	101.91	98.20	3	8,424	0.04%
2020/07/02	25	98.84	28	98.96	99.10	-3	8,282	-0.04%
2020/07/01	16	95.59	17	95.01	95.60	-1	7,965	-0.01%
2020/06/30	0	0.00	3	90.40	90.50	-3	7,750	-0.04%
2020/06/29	3	90.60	0	0.00	90.60	3	7,847	0.04%
2020/06/24	2	92.20	2	93.45	91.90	0	7,896	0.00%
2020/06/23	4	92.40	6	92.47	92.20	-2	8,098	-0.02%
2020/06/22	8	92.85	8	93.93	93.40	0	8,226	0.00%
2020/06/19	6	94.20	4	94.15	93.40	2	8,300	0.02%
2020/06/18	2	93.40	4	93.23	93.10	-2	8,361	-0.02%
2020/06/17	18	92.73	13	93.30	93.00	5	8,467	0.06%
2020/06/16	3	92.73	4	93.30	93.30	-1	8,585	-0.01%
2020/06/15	8	91.28	10	90.49	89.90	-2	8,755	-0.02%
2020/06/12	5	88.92	7	90.09	91.40	-2	8,897	-0.02%
2020/06/11	14	93.11	13	92.08	90.10	1	9,037	0.01%
2020/06/10	1	94.80	10	94.66	94.50	-9	9,128	-0.10%
2020/06/09	1	93.10	2	93.65	93.70	-1	9,272	-0.01%
2020/06/08	4	93.85	0	0.00	93.00	4	9,412	0.04%
2020/06/05	1	93.90	8	93.74	94.00	-7	9,435	-0.07%
2020/06/04	7	94.80	5	93.76	93.50	2	9,492	0.02%
2020/06/03	30	95.12	31	95.75	93.70	-1	9,494	-0.01%
2020/06/02	2	92.80	19	93.01	91.10	-17	9,284	-0.18%
2020/06/01	6	91.08	5	91.32	91.90	1	9,379	0.01%
2020/05/29	22	88.45	9	90.12	90.80	13	9,702	0.13%
2020/05/28	5	88.12	1	89.80	87.80	4	9,720	0.04%
2020/05/27	1	89.70	10	89.88	88.80	-9	9,788	-0.09%
2020/05/26	1	88.50	6	89.02	88.50	-5	9,806	-0.05%
2020/05/25	14	87.54	7.1	88.04	88.80	6.9	9,789	0.07%
2020/05/22	2	87.05	5	86.80	85.90	-3	9,781	-0.03%
2020/05/21	6	88.48	2	87.45	88.80	4	9,752	0.04%
2020/05/20	7	85.73	0	0.00	85.30	7	9,695	0.07%
2020/05/19	3	86.10	5	86.90	86.70	-2	9,667	-0.02%
2020/05/18	11	86.70	3	87.57	85.80	8	9,616	0.08%
2020/05/15	6	91.45	2	92.30	91.10	4	9,483	0.04%
2020/05/14	4	93.75	6	94.00	92.30	-2	9,493	-0.02%
2020/05/13	6	94.17	6	94.30	95.30	0	9,489	0.00%
2020/05/12	16	95.12	7	95.89	93.40	9	9,548	0.09%
2020/05/11	13	99.22	85	98.50	97.50	-72	9,540	-0.75%
2020/05/08	79.1	95.28	24	94.84	96.10	55.1	9,189	0.60%
2020/05/07	11	90.95	10	91.25	91.40	1	8,821	0.01%
2020/05/06	14	89.56	11	89.84	89.00	3	8,781	0.03%
2020/05/05	2	88.15	8	88.89	88.50	-6	8,759	-0.07%
2020/05/04	6	88.55	5	88.50	88.50	1	9,065	0.01%
2020/04/30	18	92.21	15	93.47	90.60	3	9,148	0.03%
2020/04/29	15	92.49	17	93.17	91.50	-2	9,139	-0.02%
2020/04/28	6	88.83	7	89.70	89.80	-1	8,958	-0.01%
2020/04/27	13	89.15	6	88.92	88.70	7	9,014	0.08%
2020/04/24	7	86.76	14	87.21	87.60	-7	8,918	-0.08%
2020/04/23	9	88.04	3	88.10	87.00	6	8,920	0.07%
2020/04/22	18	85.61	16	86.54	87.50	2	8,959	0.02%
2020/04/21	9	87.62	25	87.57	86.10	-16	8,978	-0.18%
2020/04/20	8	86.36	5	87.52	87.90	3	9,018	0.03%
2020/04/17	25	91.14	24	90.90	88.10	1	8,971	0.01%
2020/04/16	1	87.30	2	87.55	87.80	-1	8,827	-0.01%
2020/04/15	11	87.95	6	88.40	87.80	5	8,853	0.06%
2020/04/14	4	86.33	4	87.65	88.00	0	9,047	0.00%
2020/04/13	15	84.80	3	85.30	85.30	12	9,083	0.13%
2020/04/10	2	86.65	5	86.52	86.20	-3	9,123	-0.03%
2020/04/09	4	88.25	0	0.00	86.50	4	9,195	0.04%
2020/04/08	7	90.89	15	90.29	89.60	-8	9,340	-0.09%
2020/04/07	7	88.20	40	85.84	87.30	-33	9,232	-0.36%
2020/04/06	42	81.11	5	80.68	81.20	37	9,085	0.41%
2020/04/01	1	78.00	4	78.18	79.50	-3	9,076	-0.03%
2020/03/31	17	78.98	14	78.80	77.90	3	9,050	0.03%
2020/03/30	6	77.50	9	75.30	78.40	-3	9,000	-0.03%
2020/03/27	6	77.88	8	77.34	75.70	-2	8,991	-0.02%
2020/03/26	15	74.65	15	74.11	75.70	0	8,840	0.00%
2020/03/25	3	74.27	1	74.50	75.70	2	8,754	0.02%
2020/03/24	7	68.31	6	68.85	69.80	1	8,674	0.01%
2020/03/23	2	64.40	4	62.00	63.80	-2	8,641	-0.02%
2020/03/20	3.2	61.61	0	0.00	63.30	3.2	8,804	0.04%
2020/03/19	9.2	60.65	2	58.10	57.60	7.2	8,700	0.08%
2020/03/18	4.2	68.68	5	71.14	64.00	-0.8	8,591	-0.01%
2020/03/17	3	72.53	5	73.08	70.50	-2	8,513	-0.02%
2020/03/16	2	78.80	1	82.90	75.60	1	8,509	0.01%
2020/03/13	2	80.35	0	0.00	83.50	2	8,405	0.02%
2020/03/12	6	86.03	5	86.50	87.70	1	8,233	0.01%
2020/03/11	1	92.00	0	0.00	92.40	1	8,168	0.01%
2020/03/10	0	0.00	2	93.25	95.90	-2	8,272	-0.02%
2020/03/09	8.2	95.21	22	96.21	92.40	-13.8	8,457	-0.16%
2020/03/06	19	99.99	28	99.49	98.60	-9	8,419	-0.11%
2020/03/05	22	99.64	15	99.27	99.60	7	8,434	0.08%
2020/03/04	63	98.76	54	99.78	96.80	9	8,409	0.11%
2020/03/03	1	95.90	7	96.31	95.70	-6	8,435	-0.07%
2020/03/02	2	89.30	0	0.00	94.40	2	8,804	0.02%
2020/02/27	2	90.85	3	92.43	90.00	-1	9,012	-0.01%
2020/02/26	3	97.03	5	96.14	96.00	-2	8,934	-0.02%
2020/02/25	9	94.54	5	95.90	97.80	4	8,892	0.04%
2020/02/24	0	0.00	2	95.70	95.00	-2	8,833	-0.02%
2020/02/21	1	98.40	3	97.67	97.80	-2	8,794	-0.02%
2020/02/20	7	98.63	1	99.10	97.60	6	8,782	0.07%
2020/02/19	1	97.60	1	97.50	97.70	0	8,733	0.00%
2020/02/18	10	97.87	2	98.15	96.50	8	8,702	0.09%
2020/02/17	5	97.72	1	98.00	97.20	4	8,639	0.05%
2020/02/14	2	100.00	11	99.99	99.90	-9	8,553	-0.11%
2020/02/13	1	103.50	7	104.07	100.00	-6	8,543	-0.07%
2020/02/12	18	102.33	28	102.63	101.00	-10	8,589	-0.12%
2020/02/11	4	99.00	5	98.96	99.70	-1	8,629	-0.01%
2020/02/10	6	95.13	10	95.35	95.40	-4	8,773	-0.05%
2020/02/07	4	97.53	3	99.43	97.00	1	9,047	0.01%
2020/02/06	14	99.06	7	99.31	100.50	7	9,113	0.08%
2020/02/05	51	100.16	56	100.18	97.80	-5	9,034	-0.06%
2020/02/04	7	96.26	7	96.36	96.40	0	8,705	0.00%
2020/02/03	9	90.24	3	93.27	94.90	6	8,610	0.07%
2020/01/31	6	90.33	7	89.63	91.20	-1	8,511	-0.01%
2020/01/30	6	90.28	3	88.90	87.30	3	8,531	0.04%
2020/01/20	0	0.00	3	95.83	96.90	-3	8,456	-0.04%
2020/01/17	20	94.78	1	94.90	94.50	19	8,431	0.23%
2020/01/16	6	94.23	7	94.49	95.30	-1	8,427	-0.01%
2020/01/15	7	96.37	11	96.39	95.80	-4	8,401	-0.05%
2020/01/14	1	94.50	1	94.30	95.20	0	8,835	0.00%
2020/01/13	7	90.43	3	91.00	90.70	4	9,053	0.04%
2020/01/10	7	89.79	5	89.80	89.30	2	9,268	0.02%
2020/01/09	7	91.24	3	91.33	91.80	4	9,510	0.04%
2020/01/08	28	92.34	3	94.70	90.20	25	10,031	0.25%
2020/01/07	7	99.19	1	99.50	97.60	6	10,026	0.06%
2020/01/06	2	101.00	3	101.67	100.00	-1	10,400	-0.01%
2020/01/03	5	102.30	3	103.00	101.50	2	10,881	0.02%
2020/01/02	19	105.50	23	104.15	105.00	-4	11,064	-0.04%
2019/12/31	0	0.00	3	98.60	99.50	-3	10,948	-0.03%
2019/12/30	23	100.20	9	100.12	99.00	14	11,076	0.13%
2019/12/27	5	101.80	2	102.50	101.50	3	11,597	0.03%
2019/12/26	7	100.36	5	100.70	100.00	2	11,658	0.02%
2019/12/25	10	99.92	6	100.28	100.00	4	11,688	0.03%
2019/12/24	11	98.94	9	98.74	98.30	2	11,747	0.02%
2019/12/23	4	101.35	4	102.75	99.90	0	11,804	0.00%
2019/12/20	2	103.50	0	0.00	103.50	2	11,897	0.02%
2019/12/19	0	0.00	2	105.25	105.50	-2	12,162	-0.02%
2019/12/18	10	108.70	5	108.30	106.00	5	12,220	0.04%
2019/12/17	40	110.25	44	109.66	109.50	-4	12,325	-0.03%
2019/12/16	4	105.00	5	105.00	104.50	-1	12,218	-0.01%
2019/12/13	14	106.61	19	106.50	104.50	-5	12,755	-0.04%
2019/12/12	39	104.78	36	104.76	104.50	3	13,105	0.02%
2019/12/11	7	104.71	6	105.08	104.00	1	13,238	0.01%
2019/12/09	2	104.50	0	0.00	103.50	2	13,574	0.01%
2019/12/06	6	105.92	5	106.00	105.50	1	13,831	0.01%
2019/12/05	5	104.90	2	106.50	104.00	3	14,405	0.02%
2019/12/04	22	109.59	71	107.32	107.50	-49	14,663	-0.33%
2019/12/03	21	107.79	21	106.71	108.50	0	14,865	0.00%
2019/12/02	2	105.75	2	107.50	106.00	0	15,401	0.00%
2019/11/29	13	111.50	13	112.00	111.50	0	15,404	0.00%
2019/11/28	11	113.00	16	113.44	112.00	-5	15,298	-0.03%
2019/11/27	50	111.13	52	111.04	111.00	-2	14,921	-0.01%
2019/11/26	4	104.38	6	105.92	108.50	-2	14,529	-0.01%
2019/11/25	1	99.50	0	0.00	98.90	1	14,310	0.01%
2019/11/22	0.2	98.00	0	0.00	97.40	0.2	14,415	0.00%
2019/11/21	1	92.10	5	92.50	94.20	-4	14,551	-0.03%
2019/11/19	1.4	97.57	0	0.00	97.50	1.4	14,688	0.01%
2019/11/18	3	101.00	0	0.00	101.00	3	14,718	0.02%
2019/11/12	4.4	97.84	5	97.00	98.10	-0.6	15,137	0.00%
2019/11/11	15	106.07	19	104.74	103.00	-4	15,473	-0.03%
2019/11/08	17	110.24	11	110.55	108.50	6	15,364	0.04%
2019/11/07	15	112.77	28	111.75	109.50	-13	15,210	-0.09%
2019/11/06	11	118.18	8	120.31	115.00	3	15,132	0.02%
2019/11/05	1	123.50	8	120.63	124.00	-7	14,872	-0.05%
2019/11/04	8	115.31	0	0.00	115.00	8	14,941	0.05%
2019/11/01	6	113.17	1	114.50	114.50	5	15,078	0.03%
2019/10/30	0	0.00	2	111.75	112.00	-2	15,199	-0.01%
2019/10/29	2	113.25	6	109.00	109.50	-4	15,252	-0.03%
2019/10/28	8	116.50	6	117.00	116.50	2	15,252	0.01%
2019/10/25	4	114.38	2	116.50	113.50	2	15,235	0.01%
2019/10/24	6	115.50	5	115.20	115.50	1	15,301	0.01%
2019/10/23	3	118.33	1	118.50	115.00	2	15,372	0.01%
2019/10/22	53	119.20	49	119.90	119.00	4	15,430	0.03%
2019/10/21	16	111.34	23	110.17	113.00	-7	15,094	-0.05%
2019/10/18	9	108.89	5.2	110.31	108.00	3.8	15,045	0.03%
2019/10/17	28	106.09	35	105.46	110.00	-7	15,039	-0.05%
2019/10/16	28	106.88	36	106.03	100.50	-8	14,737	-0.05%
2019/10/15	14	106.07	6	104.75	106.00	8	14,272	0.06%
2019/10/14	21	107.48	19	107.79	107.50	2	14,100	0.01%
2019/10/09	23	99.06	59	95.23	100.50	-36	13,740	-0.26%
2019/10/08	24	91.48	25	90.74	91.40	-1	13,266	-0.01%
2019/10/07	11	88.25	4	88.78	88.70	7	13,351	0.05%
2019/10/04	22	88.07	8	88.59	87.60	14	13,312	0.11%
2019/10/03	12	88.67	28	88.42	88.30	-16	13,326	-0.12%
2019/10/02	13.1	85.14	8	85.48	85.80	5.1	12,862	0.04%
2019/10/01	6	84.10	4	84.23	84.70	2	12,819	0.02%
2019/09/27	3	83.27	9	83.94	83.90	-6	12,934	-0.05%
2019/09/26	10	83.62	7	84.27	84.40	3	12,980	0.02%
2019/09/25	5	83.30	17	83.17	83.90	-12	12,975	-0.09%
2019/09/24	26	84.97	63	84.30	82.60	-37	13,061	-0.28%
2019/09/23	4	87.40	4	87.95	87.50	0	12,912	0.00%
2019/09/20	9	86.42	6	87.23	87.30	3	13,227	0.02%
2019/09/19	21	86.15	14	86.75	86.60	7	13,442	0.05%
2019/09/18	21	87.19	36	86.97	86.00	-15	13,397	-0.11%
2019/09/17	27	85.34	17	85.64	85.40	10	12,890	0.08%
2019/09/16	7.1	83.20	10	83.04	84.00	-2.9	12,510	-0.02%
2019/09/12	27	82.07	20	82.68	82.00	7	12,372	0.06%
2019/09/11	12	81.31	11	81.88	80.50	1	12,101	0.01%
2019/09/10	22	81.28	41	80.91	81.20	-19	11,925	-0.16%
2019/09/09	90	81.63	103	82.00	83.00	-13	11,628	-0.11%	大賣/
2019/09/06	16	78.49	12	79.53	78.00	4	10,977	0.04%
2019/09/05	25	76.88	13	77.21	76.20	12	10,564	0.11%
2019/09/04	12	73.23	26	74.25	77.10	-14	10,169	-0.14%
2019/09/03	3	70.23	4	70.63	70.10	-1	9,589	-0.01%
2019/09/02	1	68.30	0	0.00	68.70	1	9,455	0.01%
2019/08/29	0	0.00	2	67.05	67.50	-2	9,601	-0.02%
2019/08/28	1	65.30	1	64.90	65.90	0	9,688	0.00%
2019/08/27	14	65.99	1	67.10	66.00	13	9,756	0.13%
2019/08/26	7	66.17	0	0.00	66.00	7	9,649	0.07%
2019/08/23	8	69.26	3	69.67	69.50	5	9,512	0.05%
2019/08/22	0	0.00	1	72.60	71.50	-1	9,384	-0.01%
2019/08/21	0	0.00	2	71.30	71.40	-2	9,339	-0.02%
2019/08/20	7	71.54	3	71.07	70.50	4	9,302	0.04%
2019/08/19	10	71.00	2	71.20	70.80	8	9,206	0.09%
2019/08/16	10	70.65	8	70.66	70.10	2	9,176	0.02%
2019/08/15	7	71.54	2	71.20	71.20	5	9,143	0.05%
2019/08/14	28	75.55	33	75.06	74.20	-5	9,003	-0.06%
2019/08/13	1	71.00	1	71.40	71.30	0	8,675	0.00%
2019/08/12	6	71.43	4	71.65	71.10	2	8,647	0.02%
2019/08/08	1	71.70	1	72.20	71.40	0	8,592	0.00%
2019/08/07	9	69.32	5	69.48	69.90	4	8,444	0.05%
2019/08/06	9	65.84	3	67.57	69.20	6	8,398	0.07%
2019/08/05	2	70.40	1	69.60	66.80	1	8,224	0.01%
2019/08/02	5	71.50	0	0.00	72.70	5	8,045	0.06%
2019/07/30	5	74.50	7	71.57	71.70	-2	7,746	-0.03%
2019/07/29	3	73.60	0	0.00	73.80	3	7,627	0.04%
2019/07/26	16	74.24	5	73.92	74.30	11	7,588	0.14%
2019/07/25	4	73.23	3	73.80	74.60	1	7,550	0.01%
2019/07/24	6	73.25	5	73.54	72.80	1	7,436	0.01%
2019/07/23	20	74.98	5	74.32	72.80	15	7,315	0.21%
2019/07/22	4	73.95	3	74.43	74.00	1	7,166	0.01%
2019/07/19	5	70.80	5	71.20	72.40	0	6,836	0.00%
2019/07/15	3	69.70	0	0.00	69.80	3	6,340	0.05%
2019/07/12	1	72.10	1.1	72.91	72.00	-0.1	6,566	0.00%
2019/07/11	4	72.30	7	72.46	72.50	-3	6,451	-0.05%
2019/07/10	0	0.00	8	68.28	68.40	-8	6,067	-0.13%
2019/07/09	4	67.65	3	67.90	67.50	1	5,994	0.02%
2019/07/08	1	65.10	1	66.10	66.40	0	5,837	0.00%
2019/07/05	2	64.10	2	65.20	65.10	0	5,746	0.00%
2019/07/04	2	65.85	5	64.48	64.00	-3	5,678	-0.05%
2019/07/03	11	66.36	6.2	66.58	65.00	4.8	5,522	0.09%
2019/07/02	3	65.63	2	64.90	66.00	1	5,438	0.02%
2019/07/01	3	67.43	25	66.34	65.60	-22	5,352	-0.41%
2019/06/28	16	64.50	32	64.10	64.50	-16	5,160	-0.31%
2019/06/27	39	63.14	17	62.62	65.00	22	5,060	0.43%
2019/06/26	38	58.96	45	59.48	60.20	-7	4,783	-0.15%
2019/06/25	1	56.90	6	56.82	57.10	-5	4,876	-0.10%
2019/06/24	0	0.00	6	57.13	57.40	-6	5,093	-0.12%
2019/06/21	0	0.00	4	57.78	56.10	-4	5,048	-0.08%
2019/06/20	0	0.00	1	55.20	56.60	-1	4,983	-0.02%
2019/06/19	0	0.00	6	54.75	55.10	-6	5,046	-0.12%
2019/06/17	0	0.00	1	52.50	52.80	-1	4,964	-0.02%
2019/06/13	5	52.10	0	0.00	53.00	5	5,187	0.10%
2019/06/12	0	0.00	1	53.00	52.10	-1	5,480	-0.02%
2019/06/11	5	51.24	0	0.00	52.10	5	5,405	0.09%
2019/06/10	3	51.30	1	51.50	51.50	2	5,338	0.04%
2019/06/06	23	49.88	25	50.03	50.80	-2	5,275	-0.04%
2019/06/05	53	50.48	55	49.90	49.95	-2	5,209	-0.04%
2019/06/04	20	48.26	22	48.68	48.55	-2	5,016	-0.04%
2019/06/03	2	48.00	6	47.61	48.15	-4	4,902	-0.08%
2019/05/31	1	43.85	0	0.00	43.80	1	4,754	0.02%
2019/05/27	2	41.43	2	41.63	41.35	0	4,812	0.00%
2019/05/23	1	41.25	2	40.93	41.25	-1	4,893	-0.02%
2019/05/22	1	43.00	7	42.96	41.80	-6	4,936	-0.12%
2019/05/21	6	40.59	1	40.50	42.20	5	5,003	0.10%
2019/05/20	2	41.68	1	42.80	41.40	1	5,012	0.02%
2019/05/17	7	44.86	8	44.10	43.80	-1	5,016	-0.02%
2019/05/16	1	46.15	1	46.10	45.25	0	5,312	0.00%
2019/05/15	5	47.53	3	47.30	47.50	2	5,368	0.04%
2019/05/14	4	46.00	4	46.70	46.70	0	5,442	0.00%
2019/05/13	0	0.00	2	49.30	47.80	-2	5,543	-0.04%
2019/05/09	4	50.73	6	50.57	50.40	-2	5,544	-0.04%
2019/05/07	1	51.10	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	50.70	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	52.80	0	0.00	52.70	1	5,628	0.02%
2019/05/02	2	52.75	11	52.62	53.00	-9	5,637	-0.16%
2019/04/30	2	50.40	0	0.00	50.50	2	5,604	0.04%
2019/04/29	18	50.58	2.1	50.44	50.00	15.9	5,725	0.28%
2019/04/26	6	51.07	2	51.15	51.70	4	5,741	0.07%
2019/04/25	6	52.60	6	52.50	52.50	0	5,731	0.00%
2019/04/24	7	52.89	3	53.63	52.90	4	5,765	0.07%
2019/04/23	1	53.40	0	0.00	53.50	1	5,780	0.02%
2019/04/22	0	0.00	1	54.20	54.00	-1	5,789	-0.02%
2019/04/19	4	53.70	7	54.14	54.00	-3	5,830	-0.05%
2019/04/18	13	54.51	11	55.40	53.70	2	5,847	0.03%
2019/04/17	1	52.80	18	52.78	52.70	-17	5,583	-0.30%
2019/04/16	9	52.63	1	52.50	52.70	8	5,734	0.14%
2019/04/15	1.1	52.53	0	0.00	53.00	1.1	5,824	0.02%
2019/04/12	5	51.60	5	52.30	52.00	0	5,956	0.00%
2019/04/11	2	54.00	2	54.00	53.10	0	6,111	0.00%
2019/04/09	3.1	54.55	4	54.43	54.00	-0.9	7,067	-0.01%
2019/04/08	2.2	54.85	1	55.10	54.30	1.2	7,208	0.02%
2019/04/03	4	53.50	15	53.08	53.30	-11	7,461	-0.15%
2019/04/02	0	0.00	3	55.53	54.30	-3	7,776	-0.04%
2019/04/01	3	54.33	5	55.26	54.00	-2	7,759	-0.03%
2019/03/29	17	54.24	3	54.70	54.00	14	7,666	0.18%
2019/03/28	33	56.04	43	54.98	52.80	-10	7,511	-0.13%
2019/03/27	7	51.50	20	52.20	53.90	-13	7,012	-0.19%
2019/03/25	0	0.00	1	48.90	48.45	-1	6,643	-0.02%
2019/03/22	11	50.36	23	49.93	49.90	-12	6,623	-0.18%
2019/03/21	0	0.00	2	48.83	48.85	-2	6,491	-0.03%
2019/03/19	3	48.90	17	48.46	49.05	-14	6,655	-0.21%
2019/03/18	25	48.64	12	48.69	48.70	13	6,553	0.20%
2019/03/15	35	48.46	51	48.78	47.50	-16	6,382	-0.25%
2019/03/14	1	46.80	0	0.00	46.25	1	6,063	0.02%
2019/03/13	10	46.20	0	0.00	46.10	10	6,087	0.16%
2019/03/12	2	46.45	0	0.00	46.00	2	6,160	0.03%
2019/03/08	1	45.00	0	0.00	45.20	1	6,283	0.02%
2019/03/07	3	45.83	3	45.40	45.40	0	6,448	0.00%
2019/02/26	3	48.20	3	48.02	47.80	0	6,617	0.00%
2019/02/25	1	48.60	1	48.05	47.80	0	6,610	0.00%
2019/02/21	8	47.98	3	48.48	48.45	5	6,544	0.08%
2019/02/20	15	49.01	0	0.00	47.95	15	6,498	0.23%
2019/02/19	7	48.35	9	48.02	48.00	-2	6,403	-0.03%
2019/02/18	2	48.35	4	48.10	47.60	-2	6,414	-0.03%
2019/02/15	18	48.60	15	49.88	47.55	3	6,359	0.05%
2019/02/14	2.1	46.74	0	0.00	46.75	2.1	6,030	0.03%
2019/02/13	3	45.97	4	46.68	46.10	-1	5,949	-0.02%
2019/02/12	7	46.04	15	46.21	46.20	-8	5,884	-0.14%
2019/02/11	1	44.40	5	44.24	44.55	-4	5,769	-0.07%
2019/01/30	1	43.25	1	43.10	43.00	0	5,735	0.00%
2019/01/29	3	43.22	1	43.55	43.15	2	5,798	0.03%
2019/01/28	0	0.00	5	44.37	44.10	-5	5,802	-0.09%
2019/01/25	14	44.64	6	44.39	44.15	8	5,810	0.14%
2019/01/23	5	43.02	0	0.00	43.30	5	5,746	0.09%
2019/01/21	8	43.09	6	43.40	42.90	2	5,709	0.04%
2019/01/18	1	42.80	0	0.00	42.95	1	5,604	0.02%
2019/01/17	2	43.98	0	0.00	43.05	2	5,601	0.04%
2019/01/16	1	45.05	0	0.00	44.40	1	5,581	0.02%
2019/01/10	3	46.00	2	45.55	45.50	1	5,491	0.02%
2019/01/09	0	0.00	1	45.40	45.10	-1	5,407	-0.02%
2019/01/08	1	46.20	1	46.15	45.70	0	5,307	0.00%
2019/01/07	2	46.25	0	0.00	44.15	2	5,135	0.04%
2019/01/04	1	43.85	9	43.96	45.00	-8	5,047	-0.16%
2019/01/03	4	46.83	18	46.73	45.85	-14	4,916	-0.28%
2019/01/02	12	48.43	12	47.67	48.50	0	4,756	0.00%
2018/12/28	3	47.22	18	45.64	47.90	-15	4,319	-0.35%
2018/12/27	20.2	44.07	5	43.98	43.90	15.2	3,808	0.40%
2018/12/26	74.1	45.32	57	44.56	42.00	17.1	3,655	0.47%
2018/12/25	64	43.84	52	43.58	44.85	12	3,311	0.36%
2018/12/24	0.1	41.55	11	40.66	41.75	-10.9	2,931	-0.37%
2018/12/21	0	0.00	4	37.94	39.40	-4	2,892	-0.14%
2018/12/20	4	39.80	2	38.70	38.50	2	2,885	0.07%
2018/12/19	6	40.61	1	40.15	40.15	5	2,911	0.17%
2018/12/18	1	40.25	1	40.55	40.25	0	2,911	0.00%
2018/12/14	1	41.65	1	41.90	41.85	0	2,893	0.00%
2018/12/13	4	43.53	2	43.50	43.00	2	2,877	0.07%
2018/12/12	2	42.45	0	0.00	42.45	2	2,716	0.07%
2018/12/10	0	0.00	2	39.30	39.40	-2	2,707	-0.07%
2018/12/06	0	0.00	1	39.50	39.50	-1	2,882	-0.03%
2018/12/04	1	42.45	3	42.78	41.80	-2	2,842	-0.07%
2018/12/03	3	41.37	4	41.65	42.45	-1	2,839	-0.04%
2018/11/30	4	41.39	5	40.94	40.25	-1	2,770	-0.04%
2018/11/29	0	0.00	3	40.55	40.40	-3	2,639	-0.11%
2018/11/28	0	0.00	3	38.35	38.60	-3	2,650	-0.11%
2018/11/27	11	37.92	13	37.95	37.95	-2	2,627	-0.08%
2018/11/23	2	37.13	2	36.80	36.15	0	2,564	0.00%
2018/11/22	1	36.80	1	36.50	36.50	0	2,519	0.00%
2018/11/21	0	0.00	1	35.60	36.45	-1	2,504	-0.04%
2018/11/20	5	36.05	2	36.05	36.05	3	2,495	0.12%
2018/11/19	2	36.65	0	0.00	36.55	2	2,480	0.08%
2018/11/16	3	36.22	2	36.30	36.10	1	2,479	0.04%
2018/11/15	4	36.59	3	36.88	36.20	1	2,482	0.04%
2018/11/14	4	38.61	7	39.15	38.00	-3	2,415	-0.12%
2018/11/13	1	37.40	2	39.65	39.65	-1	2,406	-0.04%
2018/11/12	8	39.03	3	39.30	39.20	5	2,402	0.21%
2018/11/09	6	40.20	3	39.02	39.35	3	2,445	0.12%
2018/11/07	1	41.60	0	0.00	41.35	1	2,494	0.04%
2018/11/05	2	41.05	0	0.00	40.90	2	2,478	0.08%
2018/11/02	0	0.00	1	40.10	40.30	-1	2,474	-0.04%
2018/11/01	8	40.19	10	39.86	39.80	-2	2,459	-0.08%
2018/10/31	1	38.35	8	38.50	38.40	-7	2,464	-0.28%
2018/10/30	0	0.00	1	36.25	36.80	-1	2,458	-0.04%
2018/10/29	5	36.20	3	35.97	36.20	2	2,473	0.08%
2018/10/26	6	36.68	4	36.36	35.90	2	2,504	0.08%
2018/10/25	4	37.08	5	36.81	36.50	-1	2,539	-0.04%
2018/10/24	6	39.18	4	39.34	39.40	2	2,583	0.08%
2018/10/23	3	40.73	7	40.80	40.25	-4	2,666	-0.15%
2018/10/19	2	40.10	3	40.13	42.45	-1	2,701	-0.04%
2018/10/18	1	40.30	2	40.45	40.45	-1	2,745	-0.04%
2018/10/17	0	0.00	2	40.40	40.45	-2	2,849	-0.07%
2018/10/15	0	0.00	1	38.85	40.00	-1	3,010	-0.03%
2018/10/12	5	38.24	1	38.15	39.30	4	3,074	0.13%
2018/10/11	2	37.98	3	37.50	37.50	-1	3,112	-0.03%
2018/10/09	5	42.19	1	42.45	41.65	4	3,142	0.13%
2018/10/05	3	44.60	1	44.40	43.55	2	3,258	0.06%
2018/10/04	5	46.29	1	46.60	46.20	4	3,325	0.12%
2018/10/03	2	48.80	0	0.00	47.70	2	3,350	0.06%
2018/10/01	1	49.10	0	0.00	49.40	1	3,436	0.03%
2018/09/28	0	0.00	13	48.32	48.35	-13	3,507	-0.37%
2018/09/27	0	0.00	4	48.83	48.75	-4	3,577	-0.11%
2018/09/26	2	50.10	0	0.00	49.40	2	3,633	0.06%
2018/09/21	3	47.93	0	0.00	48.20	3	3,890	0.08%
2018/09/20	0	0.00	1	47.10	46.70	-1	4,035	-0.02%
2018/09/19	1	49.10	2	49.08	47.70	-1	4,123	-0.02%
2018/09/18	0	0.00	2	48.08	48.55	-2	4,365	-0.05%
2018/09/14	7	47.81	6	47.16	48.70	1	4,592	0.02%
2018/09/13	3	46.30	3	46.05	46.70	0	4,756	0.00%
2018/09/12	8	46.37	1	47.80	45.70	7	4,871	0.14%
2018/09/10	29	50.54	24	51.48	49.55	5	5,604	0.09%
2018/09/05	1	57.00	1	57.80	57.00	0	6,570	0.00%
2018/09/04	14	58.31	12	58.58	57.90	2	6,611	0.03%
2018/09/03	0	0.00	4	56.35	55.80	-4	6,561	-0.06%
2018/08/31	1	57.30	3	57.37	57.50	-2	6,616	-0.03%
2018/08/30	1	58.50	0	0.00	58.00	1	6,861	0.01%
2018/08/28	2	58.20	0	0.00	57.60	2	7,024	0.03%
2018/08/27	5	57.22	1	57.60	57.60	4	7,060	0.06%
2018/08/22	1.1	58.55	0	0.00	57.80	1.1	7,151	0.02%
2018/08/21	0.1	57.10	0	0.00	57.40	0.1	7,158	0.00%
2018/08/17	7	57.49	1	57.80	55.90	6	7,281	0.08%
2018/08/16	4	55.80	5	56.52	56.80	-1	7,284	-0.01%
2018/08/15	3	57.43	3	57.20	57.40	0	7,251	0.00%
2018/08/14	5	57.02	0	0.00	59.00	5	7,260	0.07%
2018/08/13	7	56.54	3	56.27	55.10	4	7,271	0.06%
2018/08/10	1	58.90	3	58.97	58.70	-2	7,230	-0.03%
2018/08/09	1	59.40	1	59.40	59.50	0	7,274	0.00%
2018/08/07	2.1	61.40	4	61.48	61.00	-1.9	7,403	-0.03%
2018/08/06	5	60.24	2	60.45	60.60	3	7,457	0.04%
2018/08/03	1.1	60.60	0	0.00	60.30	1.1	7,509	0.01%
2018/08/02	0.1	60.20	5	59.48	60.20	-4.9	7,587	-0.06%
2018/08/01	3.1	60.09	3	60.23	60.60	0.1	7,627	0.00%
2018/07/31	7.1	58.35	6	58.53	58.50	1.1	7,749	0.01%
2018/07/30	7	58.39	1	58.70	57.10	6	7,696	0.08%
2018/07/27	2	61.70	0	0.00	62.20	2	7,659	0.03%
2018/07/26	5	62.38	1	62.50	62.00	4	7,659	0.05%
2018/07/25	2	62.20	0	0.00	61.40	2	7,631	0.03%
2018/07/24	0	0.00	1	61.00	61.60	-1	7,564	-0.01%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/20	2	67.70	0	0.00	67.70	2	7,467	0.03%
2018/07/19	8	68.75	0	0.00	68.50	8	7,479	0.11%
2018/07/18	0	0.00	2	70.45	69.20	-2	7,561	-0.03%
2018/07/17	1	71.00	1	71.90	71.10	0	7,634	0.00%
2018/07/16	0	0.00	6	73.60	73.00	-6	7,668	-0.08%
2018/07/13	2	74.80	1	74.50	74.10	1	7,717	0.01%
2018/07/12	0	0.00	5	72.92	74.30	-5	7,777	-0.06%
2018/07/11	1	71.40	2	70.30	71.50	-1	7,951	-0.01%
2018/07/10	2	69.45	1	69.40	71.20	1	8,152	0.01%
2018/07/09	1	69.80	0	0.00	68.80	1	8,229	0.01%
2018/07/06	13	68.27	12	68.17	70.00	1	8,437	0.01%
2018/07/05	0	0.00	2	70.80	69.30	-2	8,417	-0.02%
2018/07/04	0	0.00	1	69.40	69.50	-1	8,517	-0.01%
2018/07/03	10	71.75	11	70.09	69.30	-1	8,542	-0.01%
2018/07/02	5	76.84	4	75.95	74.00	1	8,382	0.01%
2018/06/29	5	77.38	5	77.06	76.80	0	8,241	0.00%
2018/06/28	1	75.30	3	75.90	75.00	-2	8,087	-0.02%
2018/06/27	7	75.50	10	77.29	75.20	-3	7,997	-0.04%
2018/06/26	3	72.83	5	73.18	73.30	-2	7,753	-0.03%
2018/06/25	2	74.65	2	75.65	74.00	0	7,689	0.00%
2018/06/22	7	75.39	13	77.03	74.60	-6	7,564	-0.08%
2018/06/21	3	73.03	8	72.76	74.50	-5	7,364	-0.07%
2018/06/20	33	72.08	40	73.16	70.10	-7	7,220	-0.10%
2018/06/19	35	78.63	68	79.50	75.80	-33	6,988	-0.47%
2018/06/15	95	78.01	49	77.46	78.70	46	6,386	0.72%
2018/06/14	7	71.63	5	71.84	71.60	2	5,697	0.04%
2018/06/13	7	72.16	24	72.19	72.80	-17	5,649	-0.30%
2018/06/12	4	69.45	1	68.70	68.80	3	5,449	0.06%
2018/06/11	3	67.97	2	67.70	67.80	1	5,399	0.02%
2018/06/08	7	69.33	11	69.72	69.10	-4	5,381	-0.07%
2018/06/07	8	71.74	5	71.64	70.40	3	5,354	0.06%
2018/06/06	10	68.87	1	69.00	68.80	9	5,211	0.17%
2018/06/04	1	67.60	0	0.00	67.40	1	5,120	0.02%
2018/06/01	4	67.13	1	67.20	67.30	3	5,098	0.06%
2018/05/31	2	65.95	1	66.20	66.00	1	5,079	0.02%
2018/05/30	0.1	65.50	3	64.40	65.50	-2.9	5,094	-0.06%
2018/05/29	8.1	67.09	0	0.00	66.30	8.1	5,095	0.16%
2018/05/28	0	0.00	7	67.10	67.70	-7	5,067	-0.14%
2018/05/25	0.1	66.50	5	65.94	66.30	-4.9	5,030	-0.10%
2018/05/24	1	64.10	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	64.10	0	0.00	63.60	1	4,964	0.02%
2018/05/22	4	64.88	2	64.85	64.20	2	5,011	0.04%
2018/05/21	11	64.45	12	64.70	64.80	-1	5,012	-0.02%
2018/05/17	5	64.12	4	63.75	63.60	1	5,028	0.02%
2018/05/16	1.1	63.62	2	64.90	63.40	-0.9	5,027	-0.02%
2018/05/15	5	67.14	5	66.72	65.70	0	5,024	0.00%
2018/05/14	4	68.65	0	0.00	68.00	4	5,097	0.08%
2018/05/10	2.1	68.41	2	68.70	68.60	0.1	5,084	0.00%
2018/05/09	2	68.15	2	67.20	67.20	0	5,131	0.00%
2018/05/08	3	68.23	4	67.58	67.10	-1	5,160	-0.02%
2018/05/04	1.1	64.73	3	65.00	64.00	-1.9	5,382	-0.04%
2018/05/03	1	62.80	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0.1	64.00	2	62.80	63.30	-1.9	5,381	-0.04%
2018/04/27	7.1	62.69	8	61.60	61.00	-0.9	5,518	-0.02%
2018/04/26	0.1	60.00	2	62.30	59.70	-1.9	5,516	-0.03%
2018/04/25	5.1	62.31	2	61.90	62.50	3.1	5,500	0.06%
2018/04/24	3	61.47	3	61.63	61.90	0	5,534	0.00%
2018/04/23	11.4	65.79	8	65.95	65.10	3.4	5,446	0.06%
2018/04/20	5.2	69.48	4	69.23	68.80	1.2	5,457	0.02%
2018/04/19	9.1	72.15	7	72.11	72.00	2.1	5,521	0.04%
2018/04/18	15.1	72.81	13	72.98	72.60	2.1	5,457	0.04%
2018/04/17	8.1	72.73	4	75.00	71.00	4.1	5,323	0.08%
2018/04/16	3	72.53	8	72.23	73.90	-5	5,120	-0.10%
2018/04/13	7	69.93	2	69.85	69.50	5	5,003	0.10%
2018/04/12	5	69.06	15	68.63	68.10	-10	4,916	-0.20%
2018/04/11	0.1	65.80	1	65.40	65.60	-0.9	4,770	-0.02%
2018/04/10	17.2	67.64	23	66.73	65.20	-5.8	4,870	-0.12%
2018/04/03	2	60.30	0	0.00	59.70	2	4,918	0.04%
2018/04/02	1.1	60.89	0	0.00	60.70	1.1	4,969	0.02%
2018/03/31	2	60.55	0	0.00	60.60	2	5,078	0.04%
2018/03/30	4.1	61.42	3	61.10	61.00	1.1	5,215	0.02%
2018/03/29	0.1	62.20	0	0.00	61.90	0.1	5,457	0.00%
2018/03/28	2.1	61.75	2	62.80	62.80	0.1	5,551	0.00%
2018/03/26	13.1	62.99	12	62.64	62.60	1.1	5,896	0.02%
2018/03/23	4	62.53	1	62.20	63.20	3	6,013	0.05%
2018/03/22	9.1	65.43	13	64.69	64.20	-3.9	6,360	-0.06%
2018/03/21	0	0.00	2	65.30	65.80	-2	6,585	-0.03%
2018/03/20	3.1	63.55	1	63.90	64.90	2.1	6,685	0.03%
2018/03/19	14	63.71	10	63.90	63.60	4	6,963	0.06%
2018/03/16	1.1	66.87	2	67.40	65.60	-0.9	7,111	-0.01%
2018/03/15	1.1	68.00	0	0.00	67.30	1.1	7,364	0.01%
2018/03/14	0.1	67.10	3	68.20	67.30	-2.9	7,818	-0.04%
2018/03/13	4.1	67.83	0	0.00	67.60	4.1	8,097	0.05%
2018/03/12	7.1	66.43	7	66.86	66.80	0.1	8,360	0.00%
2018/03/09	1.1	63.96	1	63.80	64.50	0.1	8,627	0.00%
2018/03/08	3.1	64.88	12	64.03	64.20	-8.9	9,055	-0.10%
2018/03/07	7.1	62.75	5	64.04	62.00	2.1	9,434	0.02%
2018/03/05	0.1	63.60	0	0.00	63.50	0.1	10,312	0.00%
2018/03/02	0.1	66.80	0	0.00	66.00	0.1	10,928	0.00%
2018/03/01	1	67.60	0	0.00	67.30	1	11,114	0.01%
2018/02/27	4	68.35	10	68.47	67.90	-6	11,471	-0.05%
2018/02/26	2.1	68.29	2	67.80	67.80	0.1	12,192	0.00%
2018/02/23	0.1	68.80	6	68.50	68.20	-5.9	12,693	-0.05%
2018/02/22	2	68.50	0	0.00	68.00	2	12,907	0.02%
2018/02/21	0	0.00	1	66.70	67.80	-1	12,973	-0.01%
2018/02/12	2.2	63.42	0	0.00	63.20	2.2	13,107	0.02%
2018/02/09	0.1	64.90	2	63.30	63.10	-1.9	13,187	-0.01%
2018/02/08	2	64.70	2	63.55	64.00	0	13,132	0.00%
2018/02/07	3.1	67.35	5	67.90	66.70	-1.9	13,079	-0.01%
2018/02/06	26.1	67.27	25	65.74	65.30	1.1	13,028	0.01%
2018/02/05	6.1	70.25	12	71.41	72.50	-5.9	12,926	-0.05%
2018/02/02	4.1	74.08	5	73.86	73.10	-0.9	12,932	-0.01%
2018/02/01	12.1	74.02	14	73.48	73.90	-1.9	12,910	-0.01%
2018/01/31	11	72.57	12	72.53	72.50	-1	12,812	-0.01%
2018/01/30	133	74.07	114	72.23	71.60	19	12,766	0.15%	大買/大賣/
2018/01/29	9.1	69.63	8	69.80	69.80	1.1	12,415	0.01%
2018/01/26	1	69.80	0	0.00	69.60	1	12,561	0.01%
2018/01/25	5	68.52	6	68.80	69.70	-1	12,866	-0.01%
2018/01/24	14.1	68.91	11	68.95	68.70	3.1	12,819	0.02%
2018/01/23	2.2	70.75	2	71.80	70.20	0.2	12,762	0.00%
2018/01/22	3	71.10	2	70.80	71.50	1	12,869	0.01%
2018/01/19	4.1	70.46	1	70.40	70.80	3.1	12,893	0.02%
2018/01/18	6	72.00	7	71.70	70.10	-1	13,001	-0.01%
2018/01/17	6	72.08	1	71.50	72.30	5	13,148	0.04%
2018/01/16	6.1	71.95	14	72.37	71.30	-7.9	13,100	-0.06%
2018/01/15	2.1	71.37	5	71.82	71.70	-2.9	12,963	-0.02%
2018/01/12	2	68.60	2	68.45	68.50	0	12,811	0.00%
2018/01/11	3.1	67.82	1	68.00	67.90	2.1	12,812	0.02%
2018/01/10	6	68.47	3	67.60	67.40	3	12,790	0.02%
2018/01/09	35	69.90	24	69.07	68.80	11	12,750	0.09%
2018/01/08	4.1	72.67	1	72.80	71.90	3.1	12,615	0.02%
2018/01/05	4	74.53	9	74.08	73.60	-5	12,565	-0.04%
2018/01/04	7	73.30	80	73.72	73.20	-73	12,503	-0.58%
2018/01/03	68	73.22	9	73.77	74.50	59	12,357	0.48%
2018/01/02	1.1	66.82	0	0.00	69.10	1.1	12,118	0.01%