宏捷科 (8086)-凱基-松山券商分點個股進出

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
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081張
產業
上櫃半導體類股
1336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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	3	138.50	3	140.33	138.00	0	6,128	0.00%
2024/04/29	0	0.00	3	132.83	137.00	-3	6,095	-0.05%
2024/04/26	2	130.00	0	0.00	130.00	2	6,101	0.03%
2024/04/25	2	130.75	0	0.00	129.50	2	6,159	0.03%
2024/04/24	1	132.50	0	0.00	133.00	1	6,199	0.02%
2024/04/22	4.3	127.37	1	127.00	126.50	3.3	6,254	0.05%
2024/04/19	2	130.50	0	0.00	130.50	2	6,244	0.03%
2024/04/18	1	136.50	0	0.00	136.00	1	6,235	0.02%
2024/04/17	0.3	138.00	2	137.00	137.00	-1.7	6,273	-0.03%
2024/04/16	1.5	133.17	0	0.00	132.00	1.5	6,267	0.02%
2024/04/15	2.5	137.00	1.3	137.85	137.00	1.2	6,267	0.02%
2024/04/12	0	140.00	0	0.00	139.50	0	6,300	0.00%
2024/04/11	2	142.50	0	0.00	142.00	2	6,385	0.03%
2024/04/10	1	145.00	2	145.50	145.50	-1	6,613	-0.02%
2024/04/09	1	147.00	1.4	145.64	145.50	-0.4	6,700	-0.01%
2024/04/08	6	147.08	1	152.00	146.00	5	6,701	0.07%
2024/04/03	2	151.50	2	154.00	153.00	0	6,653	0.00%
2024/04/01	4	146.25	2	147.25	146.00	2	6,500	0.03%
2024/03/29	4	144.50	1	144.00	144.00	3	6,539	0.05%
2024/03/28	2	145.75	0	0.00	143.00	2	6,631	0.03%
2024/03/27	2	147.50	0	0.00	147.50	2	6,657	0.03%
2024/03/26	1	151.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	3	157.00	4	156.75	154.00	-1	6,721	-0.01%
2024/03/22	0	148.00	0	0.00	152.00	0	6,761	0.00%
2024/03/21	3	146.83	1	150.00	146.50	2	6,791	0.03%
2024/03/20	3	149.00	0	0.00	148.00	3	6,725	0.04%
2024/03/19	2	156.25	2.4	159.88	158.00	-0.4	6,646	-0.01%
2024/03/18	2	157.75	13	157.46	158.00	-11	6,507	-0.17%
2024/03/15	11	153.18	1	151.00	153.50	10	6,533	0.15%
2024/03/13	1	153.00	0	0.00	153.50	1	6,499	0.02%
2024/03/12	2.4	158.29	2	158.75	157.50	0.4	6,554	0.01%
2024/03/11	1	154.50	2	154.50	154.50	-1	6,616	-0.02%
2024/03/08	2	149.72	1	147.00	148.00	1	6,843	0.01%
2024/03/07	2.3	157.16	7	159.43	155.50	-4.7	6,863	-0.07%
2024/03/06	5.4	156.54	8	154.19	156.50	-2.6	6,810	-0.04%
2024/03/05	15	157.93	5.5	160.45	153.00	9.5	7,132	0.13%
2024/03/04	5	150.60	6.5	150.31	149.50	-1.5	6,935	-0.02%
2024/03/01	5	145.60	9.2	147.98	149.00	-4.2	7,028	-0.06%
2024/02/29	0	0.00	3	140.00	141.50	-3	7,376	-0.04%
2024/02/27	1	143.00	4.2	140.95	137.50	-3.2	7,583	-0.04%
2024/02/26	5	142.50	6.2	140.73	141.50	-1.2	7,726	-0.02%
2024/02/23	2	142.75	2	143.75	142.00	0	7,717	0.00%
2024/02/22	7	146.21	5	147.60	145.50	2	7,700	0.03%
2024/02/21	8.2	147.67	13.1	147.01	147.50	-4.9	7,663	-0.06%
2024/02/20	6	146.17	8	145.81	143.50	-2	7,390	-0.03%
2024/02/19	3	141.83	61.1	144.38	146.00	-58.1	7,152	-0.81%
2024/02/16	0	0.00	2	132.00	133.00	-2	6,911	-0.03%
2024/02/15	7	129.86	17	131.03	131.00	-10	6,907	-0.14%
2024/02/05	1.1	128.98	3	129.50	127.50	-2	6,912	-0.03%
2024/02/02	13	126.62	2	126.75	123.00	11	7,017	0.16%
2024/02/01	2	122.25	3	124.83	124.50	-1	7,181	-0.01%
2024/01/31	0	0.00	5	124.10	124.00	-5	7,284	-0.07%
2024/01/30	1	121.00	10	118.50	121.00	-9	7,457	-0.12%
2024/01/29	0	0.00	0	118.00	117.00	0	7,574	0.00%
2024/01/26	1	114.50	1	117.50	117.00	0	7,741	0.00%
2024/01/19	1	115.50	1	115.50	115.00	0	8,337	0.00%
2024/01/18	0	0.00	1	112.50	113.00	-1	8,290	-0.01%
2024/01/17	11	116.55	0	0.00	116.50	11	8,260	0.13%
2024/01/16	1	115.50	7	115.36	116.50	-6	8,224	-0.07%
2024/01/15	7	114.50	3	115.67	116.50	4	8,198	0.05%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	2	115.75	1	116.50	115.50	1	8,148	0.01%
2024/01/09	4	117.00	2	119.00	117.00	2	8,130	0.02%
2024/01/08	3	117.67	3	120.33	117.00	0	8,104	0.00%
2024/01/05	3	117.17	1	120.50	117.00	2	8,054	0.02%
2024/01/04	9.3	119.92	3	122.83	118.50	6.3	7,944	0.08%
2024/01/03	12.1	122.94	6	123.00	120.00	6.1	7,701	0.08%
2024/01/02	6	129.50	2	131.50	129.00	4	7,612	0.05%
2023/12/29	0	0.00	2	129.00	131.00	-2	7,661	-0.03%
2023/12/28	3	128.50	1	130.00	128.00	2	7,880	0.03%
2023/12/27	5	131.50	7	131.64	132.00	-2	7,841	-0.03%
2023/12/26	3	129.33	2	130.75	130.00	1	7,810	0.01%
2023/12/25	6	126.00	4	127.50	129.50	2	7,736	0.03%
2023/12/22	6	122.25	27	123.57	123.50	-21	7,629	-0.28%
2023/12/21	24	119.98	1	121.00	119.00	23	7,557	0.30%
2023/12/20	9	121.44	5	122.10	122.00	4	7,532	0.05%
2023/12/19	11	123.36	1	125.00	122.50	10	7,433	0.13%
2023/12/18	3	129.17	2	132.50	129.50	1	7,350	0.01%
2023/12/15	1	134.50	2	135.25	134.50	-1	7,320	-0.01%
2023/12/14	5	135.00	2.3	135.74	134.00	2.7	7,408	0.04%
2023/12/13	4	136.50	3	138.67	136.00	1	7,405	0.01%
2023/12/12	26	138.50	7	142.00	138.00	19	7,399	0.26%
2023/12/11	3	141.50	0	0.00	140.50	3	7,360	0.04%
2023/12/08	0	0.00	1	140.00	139.00	-1	7,394	-0.01%
2023/12/07	7	137.50	0	0.00	137.50	7	7,512	0.09%
2023/12/06	1	139.00	28.1	142.02	142.00	-27.1	7,637	-0.35%
2023/12/05	6.5	137.38	2	138.25	139.00	4.5	7,538	0.06%
2023/12/04	3	140.17	3	140.50	139.50	0	7,401	0.00%
2023/12/01	5	137.00	3	138.50	137.50	2	7,428	0.03%
2023/11/30	10	139.10	9	139.56	139.00	1	7,508	0.01%
2023/11/29	1	130.00	1	128.50	130.50	0	7,336	0.00%
2023/11/28	37	126.15	4	126.25	127.50	33	7,309	0.45%
2023/11/27	10	134.30	4.2	140.08	125.50	5.8	7,161	0.08%
2023/11/24	1	132.00	28.1	131.14	139.00	-27.1	6,737	-0.40%
2023/11/22	0	0.00	0.1	122.00	122.50	-0.1	6,286	0.00%
2023/11/21	20	124.00	0	0.00	124.00	20	6,247	0.32%
2023/11/20	21	122.52	0	0.00	123.00	21	6,208	0.34%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/15	0	0.00	2	131.00	129.00	-2	6,074	-0.03%
2023/11/14	0	0.00	1.2	130.61	131.00	-1.2	6,020	-0.02%
2023/11/10	1	131.00	1	131.00	132.00	0	5,855	0.00%
2023/11/09	0	0.00	6	127.58	129.50	-6	5,621	-0.11%
2023/11/08	0	0.00	1	119.50	123.00	-1	5,388	-0.02%
2023/11/07	1	120.50	7	122.00	120.00	-6	5,235	-0.11%
2023/11/06	0	0.00	10	118.10	116.50	-10	4,945	-0.20%
2023/11/02	0	0.00	5	112.50	112.00	-5	4,675	-0.11%
2023/11/01	2	113.00	77	112.46	112.50	-75	4,719	-1.59%
2023/10/31	71	112.37	18.7	108.28	112.50	52.3	4,614	1.13%
2023/10/30	1	103.50	3	103.33	102.50	-2	4,409	-0.05%
2023/10/27	14	95.89	3	96.03	95.80	11	4,291	0.26%
2023/10/26	2	96.45	1	96.70	96.00	1	4,311	0.02%
2023/10/25	2	99.55	0	0.00	99.80	2	4,325	0.05%
2023/10/24	3	97.00	1	97.40	97.50	2	4,317	0.05%
2023/10/23	2	99.05	0	0.00	98.80	2	4,354	0.05%
2023/10/20	1	100.00	10	100.10	99.00	-9	4,363	-0.21%
2023/10/19	1	102.00	1	103.00	101.50	0	4,417	0.00%
2023/10/18	1	106.00	1	103.50	104.50	0	4,446	0.00%
2023/10/17	1	104.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	5	107.00	107.50	-5	4,590	-0.11%
2023/10/12	0.2	107.50	0	0.00	107.50	0.2	4,638	0.00%
2023/10/11	2	104.75	2	106.00	104.50	0	4,650	0.00%
2023/10/05	4	107.88	0	0.00	107.50	4	4,711	0.08%
2023/10/04	14	112.00	4	114.13	109.00	10	4,741	0.21%
2023/10/02	0	0.00	0.1	111.06	109.50	-0.1	4,710	0.00%
2023/09/28	0	0.00	0	110.00	107.50	0	4,924	0.00%
2023/09/27	0	0.00	1.1	107.50	108.00	-1.1	5,086	-0.02%
2023/09/26	0	0.00	0	111.00	108.50	0	5,103	0.00%
2023/09/25	1	111.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	6	110.67	1	110.50	111.50	5	5,146	0.10%
2023/09/21	16	110.44	0	0.00	110.50	16	5,139	0.31%
2023/09/20	0	0.00	6	110.92	112.50	-6	5,107	-0.12%
2023/09/19	10.5	113.40	1	115.00	113.50	9.5	5,073	0.19%
2023/09/18	5	119.50	0	0.00	119.00	5	4,963	0.10%
2023/09/15	1	118.00	0	0.00	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	0.3	120.00	0	0.00	118.00	0.3	4,824	0.01%
2023/09/12	0	0.00	12	120.88	120.50	-12	4,754	-0.25%
2023/09/11	5	120.40	8.1	119.49	117.50	-3.1	4,616	-0.07%
2023/09/08	1	116.50	1	116.50	116.50	0	4,370	0.00%
2023/09/07	4	115.50	3	115.50	115.00	1	4,311	0.02%
2023/09/06	28	113.91	31	113.26	114.00	-3	4,118	-0.07%
2023/09/05	2.1	112.64	0	0.00	112.00	2.1	3,955	0.05%
2023/09/04	4	106.50	17.3	108.49	110.00	-13.3	3,740	-0.35%
2023/09/01	1	102.00	10	100.10	100.00	-9	3,578	-0.25%
2023/08/31	9	97.30	2	98.00	97.00	7	3,519	0.20%
2023/08/30	1.2	96.53	1.1	97.00	97.70	0.1	3,555	0.00%
2023/08/28	1	93.30	1	92.30	90.60	0	3,558	0.00%
2023/08/25	1	95.00	0.1	94.40	93.20	0.9	3,585	0.03%
2023/08/24	1	94.80	5	95.00	94.40	-4	3,576	-0.11%
2023/08/23	0.1	93.30	6	93.38	94.60	-5.9	3,561	-0.17%
2023/08/22	1	90.10	1	90.00	90.40	0	3,524	0.00%
2023/08/18	1	89.00	0	0.00	87.50	1	3,505	0.03%
2023/08/17	1	89.00	1	90.30	89.90	0	3,515	0.00%
2023/08/16	1	89.10	3	88.17	88.90	-2	3,512	-0.06%
2023/08/15	6	87.97	2	89.20	88.00	4	3,502	0.11%
2023/08/14	1	91.60	4	90.23	89.50	-3	3,488	-0.09%
2023/08/10	2	93.75	0	0.00	93.60	2	3,487	0.06%
2023/08/09	9	98.69	10	97.61	94.90	-1	3,499	-0.03%
2023/08/07	2	98.40	0	0.00	100.00	2	3,397	0.06%
2023/08/04	4	98.63	26	97.99	99.50	-22	3,254	-0.68%
2023/08/02	1.2	92.42	0	0.00	90.50	1.2	3,095	0.04%
2023/08/01	2	91.95	3	92.00	92.50	-1	3,084	-0.03%
2023/07/31	2	92.80	1	94.00	92.30	1	3,097	0.03%
2023/07/28	4	91.63	3	91.60	91.60	1	3,081	0.03%
2023/07/27	7	91.29	2	91.10	91.10	5	3,068	0.16%
2023/07/26	4	91.63	1	94.50	90.00	3	3,101	0.10%
2023/07/25	1	96.00	1	95.50	95.50	0	3,086	0.00%
2023/07/24	6	97.65	2	98.55	95.90	4	3,095	0.13%
2023/07/21	12	97.79	0	0.00	97.50	12	3,030	0.40%
2023/07/20	3	100.17	6	100.50	100.00	-3	3,024	-0.10%
2023/07/19	5	96.40	5	96.80	96.20	0	2,932	0.00%
2023/07/18	1	97.90	1.2	97.18	96.50	-0.2	2,905	-0.01%
2023/07/17	2	96.85	0	0.00	96.60	2	2,913	0.07%
2023/07/13	5	98.80	4	100.00	97.60	1	2,963	0.03%
2023/07/12	6	102.25	1	100.50	99.20	5	2,963	0.17%
2023/07/11	2	102.50	8	102.13	103.00	-6	2,923	-0.21%
2023/07/10	8	99.03	15.1	99.23	99.90	-7.1	2,853	-0.25%
2023/07/07	13	98.28	0	0.00	96.40	13	2,797	0.46%
2023/07/06	18	98.87	24.2	100.14	101.00	-6.2	2,753	-0.22%
2023/07/05	22.3	95.73	29	96.83	93.90	-6.7	2,569	-0.26%
2023/07/04	0	0.00	3.1	92.30	92.20	-3.1	2,486	-0.12%
2023/07/03	4	90.00	2	91.50	91.30	2	2,511	0.08%
2023/06/30	0.2	90.90	13	90.58	90.30	-12.8	2,543	-0.50%
2023/06/29	5	88.20	5	88.84	88.50	0	2,648	0.00%
2023/06/28	3	87.47	4	88.08	88.00	-1	2,944	-0.03%
2023/06/27	10	86.44	3	88.37	86.00	7	3,058	0.23%
2023/06/26	5	86.50	2	87.50	86.30	3	3,127	0.10%
2023/06/21	8	87.48	0	0.00	87.10	8	3,190	0.25%
2023/06/20	2	88.50	0	0.00	88.50	2	3,180	0.06%
2023/06/19	2	89.10	1	89.50	89.30	1	3,181	0.03%
2023/06/15	0	0.00	2.3	90.86	92.00	-2.3	3,176	-0.07%
2023/06/14	0.1	89.60	1	89.80	88.60	-0.9	3,176	-0.03%
2023/06/13	1	90.60	5	90.64	90.70	-4	3,171	-0.13%
2023/06/12	1	90.60	3	89.50	89.80	-2	3,162	-0.06%
2023/06/09	1	90.60	2	91.00	90.30	-1	3,153	-0.03%
2023/06/08	5	92.24	9	90.07	90.10	-4	3,136	-0.13%
2023/06/07	29	93.27	25.2	93.34	93.20	3.8	3,092	0.12%
2023/06/06	11.2	90.04	11.1	89.63	89.60	0.1	2,970	0.00%
2023/06/05	2	89.95	1	90.00	90.00	1	2,919	0.03%
2023/06/02	0	0.00	1.2	88.29	88.10	-1.2	2,829	-0.04%
2023/06/01	1	85.30	6.3	85.01	84.10	-5.3	2,751	-0.19%
2023/05/31	0	84.07	0.1	83.43	82.90	-0.1	2,754	0.00%
2023/05/30	1	80.70	0.1	81.00	81.00	0.9	2,709	0.03%
2023/05/29	0.2	82.20	0	0.00	81.70	0.2	2,708	0.01%
2023/05/26	2	80.90	2	81.40	81.30	0	2,705	0.00%
2023/05/25	6	80.97	1.1	80.25	80.00	4.9	2,704	0.18%
2023/05/24	0.1	80.60	5.1	80.50	80.70	-5	2,717	-0.18%
2023/05/23	3	80.67	2.2	82.11	81.00	0.8	2,793	0.03%
2023/05/22	0.1	80.40	0	0.00	80.20	0.1	2,834	0.00%
2023/05/19	5	78.40	0	0.00	78.00	5	2,833	0.18%
2023/05/17	0	77.90	0	0.00	77.40	0	2,828	0.00%
2023/05/16	1	77.50	1	79.00	77.20	0	2,814	0.00%
2023/05/15	5	76.70	2	76.00	76.80	3	2,805	0.11%
2023/05/11	0	79.10	0	0.00	78.70	0	2,804	0.00%
2023/05/10	2	79.31	1	80.40	80.40	1	2,821	0.04%
2023/05/09	4	79.90	2	78.60	78.80	2	2,816	0.07%
2023/05/08	4	81.35	5	81.20	81.00	-1	2,812	-0.04%
2023/05/05	1	80.40	0	0.00	80.10	1	2,834	0.04%
2023/05/04	3	81.97	2	82.10	81.20	1	2,828	0.04%
2023/05/03	2	82.05	0	0.00	82.10	2	2,846	0.07%
2023/05/02	1	84.50	2	85.74	84.30	-1	2,862	-0.04%
2023/04/28	5	83.06	7	83.37	82.80	-2	2,943	-0.07%
2023/04/27	4	80.95	2	79.90	79.60	2	2,979	0.07%
2023/04/26	4	82.30	2	82.15	82.00	2	2,971	0.07%
2023/04/25	5	85.86	3	84.12	83.00	2	2,969	0.07%
2023/04/21	4	89.13	0	0.00	89.00	4	2,953	0.14%
2023/04/20	10.2	91.80	0	0.00	90.60	10.2	2,945	0.34%
2023/04/19	1.2	95.28	4	94.87	94.10	-2.9	3,037	-0.09%
2023/04/18	4	93.65	3	93.00	93.00	1	3,004	0.03%
2023/04/17	2.1	93.87	2	92.40	93.90	0.1	3,010	0.00%
2023/04/14	6	91.07	5	90.80	90.40	1	2,968	0.03%
2023/04/13	22	91.80	20	90.40	90.40	2	2,945	0.07%
2023/04/12	0.1	92.80	0	0.00	93.40	0.1	2,911	0.00%
2023/04/11	0	0.00	4.5	93.85	93.70	-4.5	2,871	-0.16%
2023/04/10	3	91.00	6	90.95	91.00	-3	2,772	-0.11%
2023/04/07	2	88.55	3.1	90.79	90.60	-1.1	2,734	-0.04%
2023/04/06	1	89.10	2.1	88.99	89.00	-1.1	2,638	-0.04%
2023/03/31	0	85.90	1	86.60	87.20	-1	2,585	-0.04%
2023/03/30	23	87.51	25	87.35	87.80	-2	2,526	-0.08%
2023/03/29	9.1	87.09	10	88.11	85.10	-0.9	2,387	-0.04%
2023/03/28	3.1	81.74	4	82.48	82.30	-1	2,095	-0.05%
2023/03/27	2	80.60	0	0.00	82.80	2	1,974	0.10%
2023/03/24	0	80.70	2.1	80.94	80.90	-2.1	1,894	-0.11%
2023/03/23	0	0.00	1	78.50	78.10	-1	1,841	-0.05%
2023/03/22	0	77.70	1	78.20	78.10	-1	1,842	-0.05%
2023/03/20	1	77.70	0.8	77.86	77.30	0.2	1,850	0.01%
2023/03/17	0	76.75	12	76.71	77.00	-12	1,844	-0.65%
2023/03/16	11	71.80	1	73.60	72.10	10	1,803	0.55%
2023/03/15	0.4	75.40	0	0.00	74.00	0.4	1,808	0.02%
2023/03/13	0	74.80	12	75.02	75.50	-12	1,855	-0.65%
2023/03/10	3.1	76.24	0	0.00	75.30	3.1	1,871	0.17%
2023/03/09	0.3	78.40	0	0.00	77.80	0.3	1,897	0.02%
2023/03/08	0	0.00	1	78.80	78.90	-1	1,918	-0.05%
2023/03/07	1	79.10	2	78.60	78.50	-1	1,953	-0.05%
2023/03/06	2.3	79.07	3	79.30	79.30	-0.8	1,982	-0.04%
2023/03/03	13	75.32	1	77.00	77.50	12	2,067	0.58%
2023/02/24	2	76.95	0	0.00	76.70	2	2,435	0.08%
2023/02/23	2	77.90	0	0.00	78.00	2	2,420	0.08%
2023/02/22	3	77.73	0	0.00	77.50	3	2,422	0.12%
2023/02/21	4	80.33	1	80.80	79.20	3	2,423	0.12%
2023/02/20	2	79.50	2	79.95	81.00	0	2,353	0.00%
2023/02/15	1.1	77.00	0	0.00	76.10	1.1	2,374	0.04%
2023/02/13	2	77.00	0	0.00	76.30	2	2,419	0.08%
2023/02/10	1	76.30	0	0.00	76.30	1	2,431	0.04%
2023/02/01	1	79.00	0	0.00	77.90	1	2,486	0.04%
2023/01/31	10	78.40	10	79.10	79.50	0	2,460	0.00%
2023/01/30	0	0.00	1	78.00	79.90	-1	2,435	-0.04%
2023/01/17	0	0.00	1	73.40	74.20	-1	2,326	-0.04%
2023/01/16	0	0.00	2	69.90	69.90	-2	2,254	-0.09%
2023/01/13	1	70.70	0	0.00	70.50	1	2,238	0.04%
2023/01/12	1	72.80	0	0.00	72.50	1	2,229	0.04%
2023/01/11	2	74.40	2	74.10	74.10	0	2,223	0.00%
2023/01/10	1	74.20	1	74.80	74.20	0	2,221	0.00%
2023/01/09	0	0.00	7	75.74	75.20	-7	2,193	-0.32%
2023/01/06	1	73.40	0	0.00	73.10	1	2,076	0.05%
2023/01/04	0.1	70.70	1	70.70	70.80	-1	2,021	-0.05%
2022/12/30	1	68.10	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/21	1	66.60	0	0.00	66.60	1	2,129	0.05%
2022/12/20	0	0.00	1	69.40	67.10	-1	2,140	-0.05%
2022/12/19	1	72.00	1	70.40	71.20	0	2,137	0.00%
2022/12/12	0	0.00	4	69.80	70.90	-4	2,117	-0.19%
2022/12/09	0.2	70.50	0	0.00	69.80	0.2	2,110	0.01%
2022/12/07	1	71.50	0	0.00	71.50	1	2,092	0.05%
2022/12/01	2	76.95	6	76.77	75.40	-4	2,018	-0.20%
2022/11/30	3	75.97	0	0.00	75.40	3	1,996	0.15%
2022/11/29	1	75.70	1	75.80	76.40	0	1,991	0.00%
2022/11/25	4	79.48	2	79.55	79.30	2	1,999	0.10%
2022/11/24	10	78.47	11	78.72	81.50	-1	2,007	-0.05%
2022/11/23	2	74.00	11	74.85	75.50	-9	1,717	-0.52%
2022/11/22	1	68.70	3	69.03	68.70	-2	1,617	-0.12%
2022/11/21	1	68.10	1	69.10	67.60	0	1,615	0.00%
2022/11/17	0	0.00	0	69.50	70.50	0	1,689	0.00%
2022/11/14	0	0.00	24	66.40	67.20	-24	1,735	-1.38%
2022/11/11	1.2	68.02	1	70.00	65.80	0.2	1,720	0.01%
2022/11/10	0	0.00	27	66.61	66.90	-27	1,656	-1.63%
2022/11/09	0	0.00	1	64.80	64.50	-1	1,622	-0.06%
2022/11/07	50	64.00	0	0.00	63.60	50	1,598	3.13%
2022/11/01	1	62.20	1	63.00	63.10	0	1,571	0.00%
2022/10/31	0	0.00	3	61.00	61.80	-3	1,530	-0.20%
2022/10/28	2	55.75	1	56.70	56.20	1	1,509	0.07%
2022/10/25	1	58.20	0	0.00	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	61.00	60.00	-1	1,433	-0.07%
2022/10/21	1	58.70	0	0.00	58.70	1	1,443	0.07%
2022/10/18	0	0.00	1	61.00	60.60	-1	1,485	-0.07%
2022/10/17	0	0.00	2	60.50	60.50	-2	1,477	-0.14%
2022/10/14	0	0.00	1	59.00	58.70	-1	1,464	-0.07%
2022/10/13	1	56.70	0	0.00	55.20	1	1,456	0.07%
2022/10/11	0	0.00	5	59.10	59.60	-5	1,429	-0.35%
2022/10/06	1	62.90	0	0.00	63.70	1	1,440	0.07%
2022/10/05	12	65.16	12	64.29	65.00	0	1,425	0.00%
2022/09/30	0	0.00	1	60.20	60.90	-1	1,383	-0.07%
2022/09/29	1	59.50	0.4	59.21	60.20	0.6	1,383	0.04%
2022/09/27	0	64.40	0	0.00	63.50	0	1,407	0.00%
2022/09/26	3	68.27	0	0.00	66.10	3	1,423	0.21%
2022/09/23	3	70.70	1	70.70	70.20	2	1,429	0.14%
2022/09/21	2	71.50	1	71.40	71.40	1	1,442	0.07%
2022/09/20	0	73.10	0	0.00	72.80	0	1,452	0.00%
2022/09/19	1	72.90	0	0.00	72.60	1	1,460	0.07%
2022/09/16	1	74.50	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/06	2	77.35	10	76.80	75.50	-8	1,579	-0.51%
2022/09/05	5	79.00	0	0.00	78.00	5	1,578	0.32%
2022/09/02	13	79.47	7	78.97	80.50	6	1,593	0.38%
2022/09/01	2	81.10	3	81.43	80.80	-1	1,578	-0.06%
2022/08/31	6	81.83	28	81.47	82.00	-22	1,524	-1.44%
2022/08/26	3	78.23	0	0.00	77.60	3	1,501	0.20%
2022/08/25	3	77.27	0	0.00	77.00	3	1,506	0.20%
2022/08/24	12	79.63	3	80.37	77.20	9	1,540	0.58%
2022/08/23	7	78.83	7	79.69	82.00	0	1,536	0.00%
2022/08/16	0	0.00	5	76.34	76.10	-5	1,520	-0.33%
2022/08/15	3	77.00	0.1	76.60	76.50	2.9	1,532	0.19%
2022/08/11	0	0.00	1.1	73.27	73.50	-1.1	1,545	-0.07%
2022/08/03	1	71.00	0	0.00	71.30	1	1,638	0.06%
2022/07/28	3	70.97	2	69.90	70.50	1	1,747	0.06%
2022/07/27	1	68.20	1	70.90	70.90	0	1,751	0.00%
2022/07/22	2	77.60	0	0.00	77.60	2	1,727	0.12%
2022/07/21	2	77.95	2	78.70	78.70	0	1,764	0.00%
2022/07/20	1	75.50	1	76.30	76.40	0	1,792	0.00%
2022/07/19	0	0.00	1	74.00	74.40	-1	1,796	-0.06%
2022/07/15	0	0.00	2	73.05	73.50	-2	1,835	-0.11%
2022/07/08	1	69.60	1	71.00	72.30	0	1,823	0.00%
2022/07/07	0	0.00	2	66.45	69.10	-2	1,815	-0.11%
2022/07/06	2	68.50	0	0.00	66.10	2	1,824	0.11%
2022/07/05	1	73.60	0	0.00	70.70	1	1,812	0.06%
2022/07/04	1	72.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	5	78.68	0	0.00	77.10	5	1,816	0.28%
2022/06/30	2	83.80	0	0.00	85.00	2	1,806	0.11%
2022/06/29	0	0.00	2	84.70	84.60	-2	1,799	-0.11%
2022/06/27	2	83.65	2	84.90	84.90	0	1,802	0.00%
2022/06/23	1	80.20	0	0.00	80.70	1	1,818	0.05%
2022/06/21	1	80.50	1	83.20	83.20	0	1,825	0.00%
2022/06/20	1	80.40	1	80.50	79.50	0	1,819	0.00%
2022/06/17	1	84.00	0	83.60	82.60	1	1,799	0.06%
2022/06/16	1	90.50	0	0.00	86.20	1	1,825	0.05%
2022/06/15	2	88.70	1	87.20	91.00	1	1,818	0.05%
2022/06/14	1	86.30	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1	88.00	4	88.38	88.10	-3	1,867	-0.16%
2022/06/10	1	92.50	0	0.00	93.40	1	1,872	0.05%
2022/06/09	3	93.97	1	93.70	93.70	2	1,920	0.10%
2022/06/08	1.2	93.17	0	0.00	92.90	1.2	1,988	0.06%
2022/06/07	3	94.97	2	94.60	94.60	1	1,983	0.05%
2022/06/06	4	95.63	3	96.60	96.70	1	1,972	0.05%
2022/06/02	1	95.10	2	94.55	94.10	-1	1,939	-0.05%
2022/06/01	0	0.00	2	96.00	95.40	-2	1,958	-0.10%
2022/05/31	1	93.60	2	94.30	94.40	-1	1,934	-0.05%
2022/05/30	3	89.90	4	90.00	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	2	88.30	88.20	-2	1,926	-0.10%
2022/05/24	5	85.60	5	84.00	83.60	0	1,972	0.00%
2022/05/19	1	85.40	0	0.00	88.00	1	1,989	0.05%
2022/05/18	7	89.09	5	89.60	88.00	2	2,001	0.10%
2022/05/17	5	88.78	6	88.80	88.80	-1	1,971	-0.05%
2022/05/16	1	82.60	0	0.00	82.00	1	1,938	0.05%
2022/05/12	0	0.00	16	83.22	81.30	-16	2,035	-0.79%
2022/05/11	2	82.80	5	82.14	83.40	-3	2,082	-0.14%
2022/05/10	17	80.17	2	79.70	82.30	15	2,107	0.71%
2022/05/09	1	81.50	9	81.02	80.00	-8	2,170	-0.37%
2022/05/06	12	81.83	2	82.10	82.10	10	2,175	0.46%
2022/05/05	7	83.37	7	84.73	85.30	0	2,191	0.00%
2022/05/04	0	0.00	0.1	84.60	84.30	-0.1	2,143	0.00%
2022/05/03	0	0.00	1	85.00	85.60	-1	2,129	-0.05%
2022/04/28	0.3	85.10	0	0.00	83.90	0.3	2,166	0.01%
2022/04/27	0	0.00	1	82.50	83.10	-1	2,167	-0.05%
2022/04/26	0	0.00	2	90.05	89.80	-2	2,145	-0.09%
2022/04/25	0	0.00	3	91.80	92.10	-3	2,135	-0.14%
2022/04/22	2.5	93.80	1	94.00	94.00	1.5	2,131	0.07%
2022/04/19	3	91.77	1	91.90	91.40	2	2,299	0.09%
2022/04/15	1	94.70	0	0.00	94.40	1	2,345	0.04%
2022/04/12	0	0.00	1	97.00	97.60	-1	2,501	-0.04%
2022/04/08	0	0.00	2	96.05	97.60	-2	2,513	-0.08%
2022/04/07	2	95.05	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0	0.00	0.3	99.30	98.40	-0.3	2,477	-0.01%
2022/04/01	0	0.00	4	98.98	98.80	-4	2,510	-0.16%
2022/03/28	1	102.00	0	0.00	101.50	1	2,593	0.04%
2022/03/23	0	102.50	0	0.00	101.50	0	2,726	0.00%
2022/03/21	6	103.25	5	104.70	101.50	1	2,741	0.04%
2022/03/17	2	100.50	2	101.50	101.50	0	2,748	0.00%
2022/03/16	9	96.30	4	96.83	98.00	5	2,722	0.18%
2022/03/14	3	97.10	0	0.00	97.70	3	2,684	0.11%
2022/03/11	2.3	98.16	1	98.70	98.20	1.3	2,642	0.05%
2022/03/10	2	103.00	2	103.50	103.00	0	2,574	0.00%
2022/03/08	0	0.00	5	99.90	99.60	-5	2,604	-0.19%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	1	109.50	1	110.50	110.00	0	2,628	0.00%
2022/03/01	0	0.00	5	105.40	106.50	-5	2,633	-0.19%
2022/02/25	3	102.50	2	101.50	101.50	1	2,676	0.04%
2022/02/24	1	100.00	6	104.50	101.00	-5	2,723	-0.18%
2022/02/23	0	0.00	1.2	108.09	108.00	-1.2	2,710	-0.04%
2022/02/22	3	105.50	1	104.50	104.50	2	2,759	0.07%
2022/02/21	0	0.00	3	109.00	109.50	-3	2,769	-0.11%
2022/02/17	0	0.00	1	111.00	111.50	-1	2,913	-0.03%
2022/02/16	0	0.00	3	108.50	109.00	-3	2,929	-0.10%
2022/02/15	8	107.81	0	0.00	107.50	8	2,937	0.27%
2022/02/14	1.2	108.75	0	0.00	108.50	1.2	2,902	0.04%
2022/02/11	2	113.50	6	113.50	113.50	-4	2,876	-0.14%
2022/02/10	1	117.50	4	116.63	118.00	-3	2,850	-0.11%
2022/02/09	12.2	112.43	3	113.67	114.50	9.2	2,845	0.32%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	115.00	0	0.00	116.50	1	2,887	0.03%
2022/01/24	4	116.88	4	117.00	118.50	0	3,051	0.00%
2022/01/21	6.2	119.92	6	118.83	117.00	0.2	3,215	0.01%
2022/01/20	2	121.00	3	121.00	121.50	-1	3,291	-0.03%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	3	124.50	1	124.00	124.50	2	3,659	0.05%
2022/01/14	0	118.00	2	123.50	123.00	-2	3,713	-0.05%
2022/01/13	8	117.94	5	120.00	119.50	3	3,747	0.08%
2022/01/12	16.2	122.87	1	120.50	119.00	15.2	3,707	0.41%
2022/01/11	1	126.00	0	0.00	125.50	1	3,610	0.03%
2022/01/07	6	130.17	1	129.50	130.50	5	3,580	0.14%
2022/01/06	2	135.75	10	135.80	136.00	-8	3,506	-0.23%
2022/01/05	2.1	139.04	0	0.00	138.50	2.1	3,510	0.06%
2022/01/03	0.1	144.00	2	143.50	143.50	-1.9	3,523	-0.05%
2021/12/30	0	0.00	3	142.33	142.00	-3	3,549	-0.08%
2021/12/29	1	141.00	0	0.00	142.00	1	3,609	0.03%
2021/12/28	3	143.00	1	143.00	143.00	2	3,672	0.05%
2021/12/27	0	0.00	4	142.38	142.50	-4	3,682	-0.11%
2021/12/24	0	0.00	3	142.00	141.50	-3	3,727	-0.08%
2021/12/23	4	141.50	10	140.30	141.00	-6	3,746	-0.16%
2021/12/22	6	138.17	11	137.50	139.50	-5	3,769	-0.13%
2021/12/21	14	136.43	5	136.10	137.50	9	3,741	0.24%
2021/12/20	2	133.75	0	0.00	133.50	2	3,731	0.05%
2021/12/17	7.1	136.44	2	137.00	137.50	5.1	3,723	0.14%
2021/12/16	7	140.50	0	0.00	142.50	7	3,647	0.19%
2021/12/14	7	139.57	11	140.18	139.50	-4	3,746	-0.11%
2021/12/13	8	145.06	6	144.58	144.00	2	3,887	0.05%
2021/12/10	2	142.00	0	0.00	141.50	2	4,011	0.05%
2021/12/09	1	145.00	12	144.33	144.00	-11	4,040	-0.27%
2021/12/08	0	0.00	2	146.00	145.00	-2	4,087	-0.05%
2021/12/07	0	0.00	2	145.00	146.00	-2	4,097	-0.05%
2021/12/03	3	146.83	3	146.50	146.00	0	4,183	0.00%
2021/12/02	7.2	145.19	1	143.50	146.00	6.2	4,229	0.15%
2021/12/01	0	0.00	2	145.75	146.50	-2	4,262	-0.05%
2021/11/30	2	148.50	6.1	149.66	147.00	-4.1	4,382	-0.09%
2021/11/29	30.1	144.76	13	146.85	147.00	17.1	4,439	0.39%
2021/11/26	2	143.00	32	145.50	145.00	-30	4,498	-0.67%
2021/11/25	9	149.61	7	150.14	148.00	2	4,473	0.04%
2021/11/24	36.1	150.61	5	149.00	149.00	31.1	4,490	0.69%
2021/11/23	11.1	153.39	39	155.14	151.00	-27.9	4,467	-0.62%
2021/11/22	21	157.29	3	155.83	156.00	18	4,482	0.40%
2021/11/19	10	157.80	5	157.10	156.00	5	4,636	0.11%
2021/11/18	8	157.81	3	157.00	156.00	5	4,675	0.11%
2021/11/17	3	155.83	26.1	156.30	157.50	-23.1	4,698	-0.49%
2021/11/16	23.1	154.50	16.2	153.54	154.50	6.9	4,643	0.15%
2021/11/15	12	152.50	1.2	152.58	151.50	10.8	4,594	0.24%
2021/11/12	9.2	153.24	2	152.75	152.50	7.2	4,614	0.16%
2021/11/11	1	151.50	12	150.75	150.00	-11	4,616	-0.24%
2021/11/10	7	150.64	8	150.88	151.50	-1	4,664	-0.02%
2021/11/09	14	148.14	2	149.25	148.50	12	4,682	0.26%
2021/11/08	1	151.00	2	149.50	149.00	-1	4,654	-0.02%
2021/11/05	6.1	150.41	5	150.40	152.00	1.1	4,661	0.02%
2021/11/04	7.2	151.54	37	150.62	150.00	-29.8	4,693	-0.64%
2021/11/03	38.1	156.06	55	157.32	155.00	-16.9	4,630	-0.36%
2021/11/02	11.2	156.74	13	159.77	154.00	-1.8	4,621	-0.04%
2021/11/01	21	160.31	6	160.67	161.00	15	4,584	0.33%
2021/10/29	35	164.39	42	164.40	159.50	-7	4,642	-0.15%
2021/10/28	15.2	160.51	20	159.35	158.50	-4.8	4,492	-0.11%
2021/10/27	44	158.58	26	155.17	161.50	18	4,457	0.40%
2021/10/26	44	147.75	26	146.73	149.00	18	4,249	0.42%
2021/10/25	4	140.75	5	140.50	143.00	-1	4,228	-0.02%
2021/10/22	16	139.47	15	141.37	140.00	1	4,315	0.02%
2021/10/21	23	145.76	12	145.42	143.50	11	4,357	0.25%
2021/10/20	0	0.00	4	143.00	143.50	-4	4,338	-0.09%
2021/10/19	6	141.33	1	141.00	143.00	5	4,470	0.11%
2021/10/18	0	0.00	5	139.30	139.00	-5	4,745	-0.11%
2021/10/15	6	139.67	0	0.00	140.00	6	4,962	0.12%
2021/10/14	22	136.34	20	136.03	136.00	2	5,063	0.04%
2021/10/13	12	133.58	3	135.50	133.50	9	5,126	0.18%
2021/10/12	1	136.00	1	136.50	136.50	0	5,191	0.00%
2021/10/08	5	143.10	21	144.05	142.00	-16	5,281	-0.30%
2021/10/07	14	142.25	1	143.50	141.50	13	5,378	0.24%
2021/10/06	3	139.33	12	139.50	137.50	-9	5,607	-0.16%
2021/10/05	47	133.49	36	138.01	138.50	11	5,874	0.19%
2021/10/04	7	135.07	7	133.50	132.00	0	6,024	0.00%
2021/10/01	0	0.00	4	138.50	136.50	-4	6,243	-0.06%
2021/09/30	2	141.50	2.5	139.78	143.50	-0.5	6,511	-0.01%
2021/09/29	2	141.25	3	139.50	140.50	-1	6,543	-0.02%
2021/09/28	3	147.00	3	147.00	148.00	0	6,625	0.00%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	2	151.00	1	150.50	150.50	1	6,839	0.01%
2021/09/23	5	149.50	0	0.00	150.00	5	6,992	0.07%
2021/09/22	1	150.50	1	145.00	149.50	0	7,012	0.00%
2021/09/17	2	147.00	3	146.83	150.50	-1	7,006	-0.01%
2021/09/16	12	146.21	6	146.67	144.50	6	7,056	0.09%
2021/09/15	6	151.17	3	149.67	150.00	3	7,098	0.04%
2021/09/14	0	0.00	2	158.25	159.50	-2	7,042	-0.03%
2021/09/13	5	158.40	3	156.50	157.00	2	7,067	0.03%
2021/09/10	3	163.00	0	0.00	163.50	3	7,043	0.04%
2021/09/07	1	166.50	1	165.00	165.00	0	7,193	0.00%
2021/09/03	13	176.04	11	176.23	174.00	2	7,311	0.03%
2021/09/02	6	174.83	9	174.83	175.00	-3	7,603	-0.04%
2021/09/01	15	173.50	18	173.22	175.00	-3	7,580	-0.04%
2021/08/31	4	167.00	4	168.50	168.50	0	7,481	0.00%
2021/08/30	6	169.75	0	0.00	166.00	6	7,499	0.08%
2021/08/27	0	0.00	2	171.25	170.50	-2	7,502	-0.03%
2021/08/26	11	170.55	11	169.68	170.50	0	7,514	0.00%
2021/08/25	15	169.63	13	168.92	170.00	2	7,537	0.03%
2021/08/24	10	159.35	12	159.50	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	1	152.00	155.00	-1	7,405	-0.01%
2021/08/20	0	0.00	4	142.00	145.00	-4	7,416	-0.05%
2021/08/18	5	143.60	5	146.80	150.00	0	7,845	0.00%
2021/08/16	3	144.67	4	145.13	147.50	-1	7,970	-0.01%
2021/08/13	3	146.33	0	0.00	145.00	3	7,943	0.04%
2021/08/11	0	0.00	1	152.50	152.00	-1	8,010	-0.01%
2021/08/10	0	0.00	1	157.50	154.00	-1	8,085	-0.01%
2021/08/09	2	160.00	2	159.50	158.50	0	8,142	0.00%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	1	165.50	3	166.17	165.50	-2	8,341	-0.02%
2021/08/03	0	0.00	1	162.00	162.00	-1	8,289	-0.01%
2021/08/02	4	161.63	2	166.75	161.50	2	8,306	0.02%
2021/07/30	3	165.33	2	168.75	164.00	1	8,322	0.01%
2021/07/29	2	164.75	1	165.50	167.00	1	8,323	0.01%
2021/07/28	4	162.00	1	161.00	165.00	3	8,391	0.04%
2021/07/27	5	171.10	0.3	171.50	169.50	4.8	8,463	0.06%
2021/07/26	1	178.00	3	178.33	177.50	-2	8,524	-0.02%
2021/07/23	10.1	177.07	5	177.20	176.00	5.1	8,542	0.06%
2021/07/22	18	187.50	9	186.00	183.50	9	8,500	0.11%
2021/07/21	4	184.13	7	185.71	187.50	-3	8,323	-0.04%
2021/07/20	4.1	176.79	0	0.00	173.50	4.1	8,132	0.05%
2021/07/19	2.1	181.10	1	181.00	181.00	1.1	8,090	0.01%
2021/07/16	2.1	180.48	4	180.88	178.00	-1.9	8,076	-0.02%
2021/07/15	4	185.25	1.1	184.05	186.00	2.9	8,031	0.04%
2021/07/14	4	185.13	1	184.50	187.00	3	7,974	0.04%
2021/07/13	5	189.40	8.3	182.10	181.50	-3.3	7,875	-0.04%
2021/07/12	3.3	182.77	8	183.13	187.00	-4.7	7,644	-0.06%
2021/07/09	7.1	172.07	7	173.57	171.00	0.1	7,354	0.00%
2021/07/08	11.1	169.53	5	169.90	170.00	6.1	7,228	0.08%
2021/07/07	5	166.70	10.4	166.29	167.50	-5.4	7,034	-0.08%
2021/07/06	3	161.00	0.2	162.00	160.50	2.8	6,822	0.04%
2021/07/05	4	163.00	6	162.50	161.50	-2	6,856	-0.03%
2021/07/02	15	158.70	21.5	159.54	160.50	-6.5	6,846	-0.09%
2021/07/01	3.9	153.64	8.2	153.37	150.00	-4.3	6,993	-0.06%
2021/06/30	8.3	157.78	8	158.25	155.50	0.3	6,981	0.00%
2021/06/29	4.2	155.36	3	156.33	154.00	1.2	6,883	0.02%
2021/06/28	1	155.50	0	0.00	156.50	1	6,977	0.01%
2021/06/25	1	156.50	10.2	157.03	155.00	-9.2	6,965	-0.13%
2021/06/24	8	155.44	12	156.75	155.50	-4	6,906	-0.06%
2021/06/23	12	151.46	23	151.61	152.00	-11	6,737	-0.16%
2021/06/22	7	151.07	8	150.38	148.50	-1	6,674	-0.01%
2021/06/21	0.2	148.50	1	149.00	149.50	-0.8	6,650	-0.01%
2021/06/18	2.1	151.67	3	150.17	149.00	-0.9	6,656	-0.01%
2021/06/17	3	148.00	1	149.50	151.00	2	6,696	0.03%
2021/06/16	3	152.67	2	153.00	148.50	1	6,684	0.01%
2021/06/15	7	149.93	6	150.75	151.00	1	6,544	0.02%
2021/06/11	2	148.25	4	148.13	147.00	-2	6,582	-0.03%
2021/06/10	28	149.93	17	149.88	147.00	11	6,566	0.17%
2021/06/09	2	140.25	3	140.50	141.00	-1	6,218	-0.02%
2021/06/08	5	138.50	0	0.00	138.00	5	6,244	0.08%
2021/06/07	1	135.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	1	139.00	1	140.00	140.00	0	6,304	0.00%
2021/06/03	1	137.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	2	136.75	3.2	138.18	136.00	-1.2	6,376	-0.02%
2021/06/01	2	143.00	2	144.00	143.00	0	6,310	0.00%
2021/05/28	3	139.50	5	140.00	141.50	-2	6,278	-0.03%
2021/05/27	3	138.33	33.2	140.08	138.00	-30.2	6,266	-0.48%
2021/05/26	46	133.68	969	133.88	135.50	-923	6,186	-14.92%	大賣/鉅額交易
2021/05/25	959.2	134.99	7	132.07	135.00	952.2	5,925	16.07%	大買/鉅額交易
2021/05/24	1	122.50	27	122.41	123.00	-26	5,848	-0.44%
2021/05/21	0	120.00	0	0.00	122.00	0	5,878	0.00%
2021/05/20	4	120.50	1	120.50	117.00	3	5,981	0.05%
2021/05/19	4	120.13	1	121.00	121.50	3	6,021	0.05%
2021/05/18	5	122.80	7	121.43	123.00	-2	6,011	-0.03%
2021/05/17	24	114.71	5	117.30	117.00	19	6,035	0.31%
2021/05/14	3	115.83	1	120.00	116.00	2	6,001	0.03%
2021/05/13	32	119.86	41	118.15	121.50	-9	6,052	-0.15%
2021/05/12	7.2	117.17	9.7	113.85	113.00	-2.6	6,237	-0.04%
2021/05/11	4.1	123.04	12	119.08	119.00	-7.9	6,303	-0.13%
2021/05/10	10	130.00	15	130.03	129.50	-5	6,376	-0.08%
2021/05/07	9	134.44	8	132.94	134.50	1	6,490	0.02%
2021/05/06	5	128.00	0.3	128.00	124.00	4.7	6,531	0.07%
2021/05/05	12	130.96	6	127.42	127.00	6	6,646	0.09%
2021/05/04	6.2	129.87	3	128.50	129.00	3.2	6,867	0.05%
2021/05/03	6.1	144.72	3	148.50	141.50	3.1	7,454	0.04%
2021/04/29	2	157.50	0	0.00	156.00	2	7,692	0.03%
2021/04/28	0.1	159.00	6	160.00	158.00	-5.9	7,845	-0.08%
2021/04/27	6	157.58	36	157.26	159.00	-30	7,982	-0.38%
2021/04/26	4	152.00	1	152.00	152.00	3	8,109	0.04%
2021/04/23	96	152.95	97	152.02	152.00	-1	8,168	-0.01%
2021/04/22	5.1	151.89	4	155.00	148.50	1.1	8,232	0.01%
2021/04/21	6	156.25	1	156.50	156.00	5	8,435	0.06%
2021/04/20	4	159.00	2	160.00	159.00	2	8,825	0.02%
2021/04/19	7	155.07	0	0.00	158.00	7	9,012	0.08%
2021/04/16	5	155.70	0	0.00	152.50	5	9,471	0.05%
2021/04/15	2	153.25	1	154.50	156.00	1	9,474	0.01%
2021/04/14	9	157.33	4.6	153.19	155.00	4.5	9,509	0.05%
2021/04/13	5	160.20	3	161.50	158.50	2	9,638	0.02%
2021/04/12	7	165.07	1	165.50	163.00	6	9,678	0.06%
2021/04/09	4	166.50	5.1	167.85	164.00	-1.1	9,762	-0.01%
2021/04/08	9	170.33	5.2	167.67	166.50	3.8	9,878	0.04%
2021/04/07	6	166.83	17.5	166.19	165.50	-11.5	9,876	-0.12%
2021/04/06	2	156.00	7	155.93	157.00	-5	9,798	-0.05%
2021/04/01	3	156.00	4	155.75	153.00	-1	10,358	-0.01%
2021/03/31	10.3	153.74	18	154.11	156.00	-7.7	10,433	-0.07%
2021/03/30	4	149.00	9	148.89	149.00	-5	10,451	-0.05%
2021/03/29	2	146.25	3	146.17	147.50	-1	10,529	-0.01%
2021/03/26	3	144.00	2	145.50	145.50	1	10,544	0.01%
2021/03/25	2	141.25	17	141.12	141.00	-15	10,589	-0.14%
2021/03/24	1	142.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	3.3	142.15	0	0.00	142.50	3.3	10,681	0.03%
2021/03/22	0	0.00	7.2	141.03	141.00	-7.2	10,744	-0.07%
2021/03/19	3.2	144.80	1	145.50	144.50	2.2	10,707	0.02%
2021/03/18	2	147.51	5	148.10	148.00	-3	10,725	-0.03%
2021/03/17	19.2	147.02	4	147.50	146.00	15.2	10,821	0.14%
2021/03/16	9	146.67	4	147.75	146.50	5	10,811	0.05%
2021/03/15	14	148.46	2	148.00	147.50	12	10,953	0.11%
2021/03/12	3	151.33	7	153.21	152.00	-4	10,983	-0.04%
2021/03/11	7	148.93	6	149.33	150.50	1	11,073	0.01%
2021/03/10	9	149.61	4	150.50	148.00	5	11,186	0.04%
2021/03/09	8	148.69	10	148.50	149.50	-2	11,559	-0.02%
2021/03/08	4	156.25	5	155.00	152.50	-1	12,197	-0.01%
2021/03/05	6	156.08	5	158.20	156.50	1	12,262	0.01%
2021/03/04	4	160.00	0	0.00	158.00	4	12,337	0.03%
2021/03/03	2	160.00	12	158.50	163.00	-10	12,440	-0.08%
2021/03/02	5	161.50	9	163.28	161.00	-4	12,817	-0.03%
2021/02/26	9	160.61	0	0.00	159.50	9	12,899	0.07%
2021/02/25	23	169.07	6	167.25	166.00	17	12,939	0.13%
2021/02/24	5	168.50	10	168.80	166.50	-5	13,244	-0.04%
2021/02/23	3	167.67	8	167.38	167.50	-5	13,435	-0.04%
2021/02/22	2	170.75	8.2	171.12	171.00	-6.2	13,582	-0.05%
2021/02/19	8	166.00	7	166.86	167.00	1	13,916	0.01%
2021/02/18	4	162.63	2	164.50	164.50	2	14,899	0.01%
2021/02/17	7	163.29	11	163.41	164.50	-4	15,466	-0.03%
2021/02/05	5	158.40	3	157.33	156.00	2	15,559	0.01%
2021/02/04	15	158.20	9.2	158.87	159.50	5.8	15,583	0.04%
2021/02/03	29	168.60	19.2	169.06	163.00	9.8	15,439	0.06%
2021/02/02	11	163.23	11	163.55	168.00	0	15,199	0.00%
2021/02/01	10	153.70	8	153.63	155.50	2	15,066	0.01%
2021/01/29	7.1	162.20	16	161.44	155.00	-8.9	14,987	-0.06%
2021/01/28	11	162.36	2	161.75	160.00	9	14,856	0.06%
2021/01/27	7.1	166.01	5	166.40	166.50	2.1	14,893	0.01%
2021/01/26	13.3	167.89	13	169.08	163.00	0.3	14,728	0.00%
2021/01/25	23	171.48	245	168.28	167.00	-222	14,401	-1.54%	大賣/鉅額交易
2021/01/22	232	165.83	18	161.56	166.00	214	13,660	1.57%	大買/鉅額交易
2021/01/21	18	152.69	18	151.56	151.00	0	13,328	0.00%
2021/01/20	14	150.36	16	148.25	146.50	-2	13,151	-0.02%
2021/01/19	6	150.17	14	150.18	150.00	-8	12,974	-0.06%
2021/01/18	5	141.00	0	0.00	142.50	5	12,790	0.04%
2021/01/15	6	145.25	2.6	143.50	142.50	3.4	12,768	0.03%
2021/01/14	10	149.05	6	149.33	146.00	4	12,692	0.03%
2021/01/13	19	146.76	32.1	147.32	149.00	-13.1	12,473	-0.11%
2021/01/12	9	143.72	7	143.86	140.00	2	12,074	0.02%
2021/01/11	31.6	142.18	31	143.23	144.50	0.6	11,881	0.01%
2021/01/08	3.5	132.63	3	132.67	134.00	0.5	11,457	0.00%
2021/01/07	2	133.25	4	134.00	132.50	-2	11,486	-0.02%
2021/01/06	17	137.26	19	136.13	133.50	-2	11,728	-0.02%
2021/01/05	4	138.50	1	138.50	138.50	3	11,645	0.03%
2021/01/04	11	136.27	73.2	134.41	138.50	-62.2	11,776	-0.53%
2020/12/31	28.2	138.44	17	139.47	135.00	11.2	11,690	0.10%
2020/12/30	6	138.33	17	137.59	137.00	-11	11,732	-0.09%
2020/12/29	9	137.11	9	136.50	136.50	0	11,841	0.00%
2020/12/28	37	137.31	23	137.96	138.00	14	11,835	0.12%
2020/12/25	3	129.83	12.3	129.26	131.00	-9.3	11,339	-0.08%
2020/12/24	7	129.93	10	128.75	127.00	-3	11,406	-0.03%
2020/12/23	3	125.33	2	127.00	128.00	1	11,591	0.01%
2020/12/22	2	126.50	2	125.00	122.00	0	11,699	0.00%
2020/12/21	1	119.00	4	121.63	126.00	-3	11,830	-0.03%
2020/12/18	6	125.92	0	0.00	123.00	6	11,962	0.05%
2020/12/17	0	0.00	6	125.08	125.50	-6	12,014	-0.05%
2020/12/16	2	121.50	10	123.35	123.50	-8	12,000	-0.07%
2020/12/15	1	119.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	2	123.00	121.00	-2	12,254	-0.02%
2020/12/11	7	120.79	0	0.00	121.50	7	12,564	0.06%
2020/12/10	7	124.64	11	124.86	125.00	-4	12,969	-0.03%
2020/12/09	11	129.18	30.1	129.83	128.50	-19.1	13,476	-0.14%
2020/12/08	0	0.00	5	124.00	124.50	-5	13,588	-0.04%
2020/12/07	19	124.24	15	123.77	123.00	4	13,556	0.03%
2020/12/04	7	128.64	28	128.00	129.00	-21	13,392	-0.16%
2020/12/03	23	132.78	26	131.73	128.00	-3	13,218	-0.02%
2020/12/02	72	128.97	72	130.26	131.00	0	12,834	0.00%
2020/12/01	4	120.00	9	123.28	123.50	-5	12,089	-0.04%
2020/11/30	4	123.25	1.1	124.35	121.50	2.9	12,080	0.02%
2020/11/27	3	123.33	6	122.17	122.00	-3	11,996	-0.03%
2020/11/26	20	123.10	24	123.90	124.50	-4	11,870	-0.03%
2020/11/25	15	118.80	34	118.18	117.00	-19	11,431	-0.17%
2020/11/24	2	121.00	2	121.50	120.50	0	11,304	0.00%
2020/11/23	28	125.54	17	125.32	122.00	11	11,216	0.10%
2020/11/20	29	122.67	48	121.33	126.00	-19	10,951	-0.17%
2020/11/19	5	121.30	12	122.54	121.00	-7	10,676	-0.07%
2020/11/18	30	120.62	14	120.93	121.50	16	10,487	0.15%
2020/11/17	112	123.29	258.1	122.10	118.50	-146.1	10,075	-1.45%	大買/大賣/鉅額交易
2020/11/16	151	118.79	54	115.47	119.00	97	9,131	1.06%	大買/
2020/11/13	32	106.55	11	106.05	108.50	21	8,563	0.25%
2020/11/12	36	103.10	4	104.00	104.50	32	8,433	0.38%
2020/11/11	0	102.00	0	0.00	102.50	0	8,359	0.00%
2020/11/10	4	101.38	0	0.00	100.50	4	8,369	0.05%
2020/11/09	5	103.80	5.2	104.00	104.00	-0.2	8,364	0.00%
2020/11/06	7	103.86	3	103.50	103.00	4	8,358	0.05%
2020/11/05	5	102.00	2	103.00	103.00	3	8,347	0.04%
2020/11/04	6	103.33	13.3	103.32	102.50	-7.3	8,368	-0.09%
2020/11/03	24	101.04	4	100.75	100.50	20	8,487	0.24%
2020/11/02	1	99.00	0	0.00	99.50	1	8,522	0.01%
2020/10/30	3	100.10	2	99.00	98.50	1	8,509	0.01%
2020/10/29	0	0.00	4	99.95	100.50	-4	8,513	-0.05%
2020/10/28	5	102.20	0	0.00	102.00	5	8,516	0.06%
2020/10/27	1	102.00	5	103.80	104.50	-4	8,513	-0.05%
2020/10/26	3	102.50	0	0.00	102.00	3	8,498	0.04%
2020/10/23	4	103.38	8	103.81	104.00	-4	8,564	-0.05%
2020/10/22	4	101.50	2	100.50	101.00	2	8,547	0.02%
2020/10/21	4	103.50	4	103.00	102.50	0	8,582	0.00%
2020/10/20	2	103.00	2	102.50	102.50	0	8,585	0.00%
2020/10/19	4	102.38	4	102.75	103.00	0	8,628	0.00%
2020/10/16	1	105.00	3	104.00	101.00	-2	8,639	-0.02%
2020/10/15	4	104.13	3	105.50	103.50	1	8,629	0.01%
2020/10/14	25	107.80	21	106.31	105.00	4	8,754	0.05%
2020/10/13	7	105.57	6	105.92	106.00	1	8,527	0.01%
2020/10/12	12	104.63	19	105.32	106.00	-7	8,498	-0.08%
2020/10/08	11	101.55	6	101.08	101.00	5	8,424	0.06%
2020/10/07	19	104.79	12	103.92	102.50	7	8,470	0.08%
2020/10/06	15	104.43	17	104.47	104.50	-2	8,478	-0.02%
2020/10/05	10	102.40	23	103.00	103.50	-13	8,798	-0.15%
2020/09/30	14	100.39	8	100.88	101.50	6	9,160	0.07%
2020/09/29	5	100.66	13	100.65	101.00	-8	9,258	-0.09%
2020/09/28	481	99.39	520	99.78	102.00	-39	9,259	-0.42%	大買/大賣/
2020/09/25	2	96.05	85	98.79	94.60	-83	9,281	-0.89%
2020/09/24	11	98.31	2	98.65	97.10	9	9,450	0.10%
2020/09/23	89	99.67	20	100.93	102.00	69	9,534	0.72%
2020/09/22	6	97.85	11	97.24	98.00	-5	9,348	-0.05%
2020/09/21	7	98.43	7	99.01	97.40	0	9,295	0.00%
2020/09/18	15	99.24	8	98.98	98.60	7	9,229	0.08%
2020/09/17	14	101.21	19	101.37	100.00	-5	9,114	-0.05%
2020/09/16	31	101.89	24	100.90	100.00	7	8,922	0.08%
2020/09/15	48	100.62	69	100.37	102.00	-21	8,637	-0.24%
2020/09/14	54	99.08	69	98.72	96.70	-15	8,137	-0.18%
2020/09/11	125	94.09	99	94.21	95.30	26	7,562	0.34%	大買/
2020/09/10	16	89.62	17	89.45	89.20	-1	7,233	-0.01%
2020/09/09	2	87.20	2	88.60	89.00	0	7,201	0.00%
2020/09/08	6	87.70	2	87.80	88.20	4	7,241	0.06%
2020/09/07	0	0.00	1	89.00	87.40	-1	7,315	-0.01%
2020/09/04	1	86.50	0	0.00	87.40	1	7,363	0.01%
2020/09/03	7	89.23	3	89.59	88.00	4	7,371	0.05%
2020/09/02	5	86.04	7	87.10	87.30	-2	7,348	-0.03%
2020/09/01	1	85.20	0	0.00	85.10	1	7,370	0.01%
2020/08/27	1	88.10	0	0.00	88.10	1	7,968	0.01%
2020/08/26	28	88.98	46	89.24	89.50	-18	8,010	-0.22%
2020/08/24	1	85.00	0	0.00	85.00	1	8,016	0.01%
2020/08/21	9	82.66	8	84.25	84.50	1	8,076	0.01%
2020/08/20	10	82.27	10.1	83.36	81.50	-0.1	8,083	0.00%
2020/08/19	1	88.70	5	87.08	86.20	-4	8,041	-0.05%
2020/08/18	3	89.87	0	0.00	88.80	3	8,071	0.04%
2020/08/17	6	91.75	0	0.00	91.70	6	8,058	0.07%
2020/08/14	22	92.45	0	0.00	92.60	22	8,104	0.27%
2020/08/13	4	92.15	0	0.00	91.60	4	8,157	0.05%
2020/08/12	4	92.85	1	93.40	93.10	3	8,303	0.04%
2020/08/11	4	95.05	1	94.60	94.60	3	8,348	0.04%
2020/08/10	3	96.83	0	0.00	96.10	3	8,378	0.04%
2020/08/07	19	99.68	33	99.45	98.50	-14	8,401	-0.17%
2020/08/05	5	97.68	5	97.66	97.50	0	8,329	0.00%
2020/08/04	1	96.30	0	0.00	96.60	1	8,709	0.01%
2020/08/03	4	96.28	3	97.03	96.10	1	9,128	0.01%
2020/07/31	8	95.36	10	95.97	97.20	-2	9,216	-0.02%
2020/07/30	2	94.30	7	93.99	94.50	-5	9,312	-0.05%
2020/07/29	7	92.34	11	92.64	93.80	-4	9,369	-0.04%
2020/07/28	13	95.58	9.4	95.62	91.90	3.6	9,396	0.04%
2020/07/27	29	96.33	6	96.42	95.90	23	9,428	0.24%
2020/07/24	3	98.17	4	97.75	96.10	-1	9,679	-0.01%
2020/07/23	2	99.60	6	99.03	98.60	-4	9,680	-0.04%
2020/07/22	6	98.85	6	99.15	99.10	0	9,783	0.00%
2020/07/21	12	96.93	11	97.59	97.70	1	9,763	0.01%
2020/07/20	5	96.00	3	95.53	95.40	2	9,771	0.02%
2020/07/17	12	98.52	17	98.06	97.20	-5	9,794	-0.05%
2020/07/16	6	96.25	3	96.90	96.30	3	9,711	0.03%
2020/07/15	14	96.33	5	97.68	96.00	9	9,738	0.09%
2020/07/14	9	98.71	8	99.29	97.70	1	9,932	0.01%
2020/07/13	15	101.57	1	102.00	102.00	14	9,837	0.14%
2020/07/10	12	103.38	10	101.60	101.00	2	9,772	0.02%
2020/07/09	86	109.44	104	109.10	107.00	-18	9,605	-0.19%	大賣/
2020/07/08	88	106.59	68	106.59	110.50	20	9,125	0.22%
2020/07/07	16	101.30	11	101.73	101.00	5	8,593	0.06%
2020/07/06	15	100.48	14	100.86	101.00	1	8,494	0.01%
2020/07/03	26	102.03	13	100.11	98.20	13	8,424	0.15%
2020/07/02	16	99.17	25	99.23	99.10	-9	8,282	-0.11%
2020/07/01	14	94.74	22	95.20	95.60	-8	7,965	-0.10%
2020/06/30	9	90.09	6	90.50	90.50	3	7,750	0.04%
2020/06/29	4	90.70	2	90.10	90.60	2	7,847	0.03%
2020/06/24	4	93.20	2	92.05	91.90	2	7,896	0.03%
2020/06/23	2	94.30	0.1	92.20	92.20	1.9	8,098	0.02%
2020/06/22	2	93.65	5	93.68	93.40	-3	8,226	-0.04%
2020/06/19	4	94.40	4	94.43	93.40	0	8,300	0.00%
2020/06/18	1	93.20	0	0.00	93.10	1	8,361	0.01%
2020/06/16	3	91.80	3	93.30	93.30	0	8,585	0.00%
2020/06/15	1	91.10	0	0.00	89.90	1	8,755	0.01%
2020/06/12	1	89.40	5.1	89.12	91.40	-4.1	8,897	-0.05%
2020/06/11	1	91.00	2	91.00	90.10	-1	9,037	-0.01%
2020/06/10	12	94.38	28	94.80	94.50	-16	9,128	-0.18%
2020/06/09	5	93.30	4	93.70	93.70	1	9,272	0.01%
2020/06/08	10	94.49	2	94.40	93.00	8	9,412	0.08%
2020/06/05	0	0.00	1	94.00	94.00	-1	9,435	-0.01%
2020/06/04	4	94.05	1	95.00	93.50	3	9,492	0.03%
2020/06/03	12	95.46	21	94.93	93.70	-9	9,494	-0.09%
2020/06/02	10	92.17	12	91.90	91.10	-2	9,284	-0.02%
2020/06/01	1	91.70	3	91.77	91.90	-2	9,379	-0.02%
2020/05/29	3	87.97	4	90.80	90.80	-1	9,702	-0.01%
2020/05/28	5	89.52	7	88.67	87.80	-2	9,720	-0.02%
2020/05/27	6	89.00	8	89.20	88.80	-2	9,788	-0.02%
2020/05/26	5	89.24	5	88.96	88.50	0	9,806	0.00%
2020/05/25	1	86.50	3	88.33	88.80	-2	9,789	-0.02%
2020/05/22	37	86.81	6	86.37	85.90	31	9,781	0.32%
2020/05/21	15	87.66	44.1	87.45	88.80	-29.1	9,752	-0.30%
2020/05/20	5	85.44	2	85.45	85.30	3	9,695	0.03%
2020/05/19	7	86.76	8	86.31	86.70	-1	9,667	-0.01%
2020/05/18	6	88.28	7	87.24	85.80	-1	9,616	-0.01%
2020/05/15	5	93.36	7	92.63	91.10	-2	9,483	-0.02%
2020/05/14	3	93.37	2	93.00	92.30	1	9,493	0.01%
2020/05/13	6	93.73	5	94.66	95.30	1	9,489	0.01%
2020/05/12	16	94.33	11	94.19	93.40	5	9,548	0.05%
2020/05/11	18	99.53	35	99.37	97.50	-17	9,540	-0.18%
2020/05/08	55	95.10	31.1	94.96	96.10	23.9	9,189	0.26%
2020/05/07	4	91.10	10	91.23	91.40	-6	8,821	-0.07%
2020/05/06	11	90.02	7	89.70	89.00	4	8,781	0.05%
2020/05/05	11	89.26	5	88.48	88.50	6	8,759	0.07%
2020/05/04	7	88.70	3	89.13	88.50	4	9,065	0.04%
2020/04/30	10	92.10	3	91.93	90.60	7	9,148	0.08%
2020/04/29	41	93.05	43	92.01	91.50	-2	9,139	-0.02%
2020/04/28	3	89.57	10	89.32	89.80	-7	8,958	-0.08%
2020/04/27	0	0.00	32	88.97	88.70	-32	9,014	-0.35%
2020/04/24	6	86.90	2	87.60	87.60	4	8,918	0.04%
2020/04/23	15	87.69	4	87.48	87.00	11	8,920	0.12%
2020/04/22	23	86.23	9	84.74	87.50	14	8,959	0.16%
2020/04/21	7	87.84	23	87.50	86.10	-16	8,978	-0.18%
2020/04/20	4	87.00	0	0.00	87.90	4	9,018	0.04%
2020/04/17	18	90.72	24	89.97	88.10	-6	8,971	-0.07%
2020/04/16	6	87.43	2	87.90	87.80	4	8,827	0.05%
2020/04/15	2	88.00	1	88.50	87.80	1	8,853	0.01%
2020/04/14	7	86.70	9	87.37	88.00	-2	9,047	-0.02%
2020/04/13	4	85.28	2	85.00	85.30	2	9,083	0.02%
2020/04/10	4	86.80	5	86.36	86.20	-1	9,123	-0.01%
2020/04/09	24	88.61	27.1	89.12	86.50	-3.1	9,195	-0.03%
2020/04/08	16	90.23	17	90.41	89.60	-1	9,340	-0.01%
2020/04/07	10	86.64	10	86.03	87.30	0	9,232	0.00%
2020/04/06	4	80.10	37.3	79.63	81.20	-33.3	9,085	-0.37%
2020/04/01	8	78.05	7	78.74	79.50	1	9,076	0.01%
2020/03/31	6	78.97	9	79.16	77.90	-3	9,050	-0.03%
2020/03/30	3	75.87	2	76.90	78.40	1	9,000	0.01%
2020/03/27	16	77.88	24	78.05	75.70	-8	8,991	-0.09%
2020/03/26	7	73.44	14	74.28	75.70	-7	8,840	-0.08%
2020/03/25	10	75.04	7	75.11	75.70	3	8,754	0.03%
2020/03/24	9	68.94	11	68.48	69.80	-2	8,674	-0.02%
2020/03/23	27	61.80	27	62.82	63.80	0	8,641	0.00%
2020/03/20	18	61.86	21	63.04	63.30	-3	8,804	-0.03%
2020/03/19	32	59.18	3	60.47	57.60	29	8,700	0.33%
2020/03/18	12	69.76	5.1	70.95	64.00	6.9	8,591	0.08%
2020/03/17	37	73.66	42	74.69	70.50	-5	8,513	-0.06%
2020/03/16	14	79.35	33	76.42	75.60	-19	8,509	-0.22%
2020/03/13	11	79.50	7	79.70	83.50	4	8,405	0.05%
2020/03/12	7	88.24	11	86.55	87.70	-4	8,233	-0.05%
2020/03/11	5	94.74	2	94.80	92.40	3	8,168	0.04%
2020/03/10	3	93.33	3	92.97	95.90	0	8,272	0.00%
2020/03/09	5	95.50	8	93.49	92.40	-3	8,457	-0.04%
2020/03/06	12	100.67	14	99.36	98.60	-2	8,419	-0.02%
2020/03/05	11	99.53	11	99.65	99.60	0	8,434	0.00%
2020/03/04	13	98.97	75	98.67	96.80	-62	8,409	-0.74%
2020/03/03	6	96.47	2	96.30	95.70	4	8,435	0.05%
2020/03/02	5	89.00	13	93.05	94.40	-8	8,804	-0.09%
2020/02/27	3	94.67	2	94.80	90.00	1	9,012	0.01%
2020/02/26	7	97.03	7	96.93	96.00	0	8,934	0.00%
2020/02/25	5	94.44	6	97.47	97.80	-1	8,892	-0.01%
2020/02/24	4	95.88	4	95.00	95.00	0	8,833	0.00%
2020/02/21	3	97.77	3	97.10	97.80	0	8,794	0.00%
2020/02/20	9	98.96	9	97.89	97.60	0	8,782	0.00%
2020/02/19	3	97.00	2	97.70	97.70	1	8,733	0.01%
2020/02/18	1	97.40	2	96.70	96.50	-1	8,702	-0.01%
2020/02/17	4	97.30	1	97.20	97.20	3	8,639	0.03%
2020/02/14	2	100.25	2	99.95	99.90	0	8,553	0.00%
2020/02/13	7	102.14	11	101.86	100.00	-4	8,543	-0.05%
2020/02/12	9	101.89	19	101.61	101.00	-10	8,589	-0.12%
2020/02/11	8	99.06	10	99.54	99.70	-2	8,629	-0.02%
2020/02/10	8	96.63	10	96.02	95.40	-2	8,773	-0.02%
2020/02/07	8	100.01	4	99.70	97.00	4	9,047	0.04%
2020/02/06	4	98.93	28	99.30	100.50	-24	9,113	-0.26%
2020/02/05	62	99.98	27	98.63	97.80	35	9,034	0.39%
2020/02/04	9	95.54	10	96.53	96.40	-1	8,705	-0.01%
2020/02/03	5	88.42	5	93.62	94.90	0	8,610	0.00%
2020/01/31	6	89.02	7	90.94	91.20	-1	8,511	-0.01%
2020/01/30	10	91.65	7	89.67	87.30	3	8,531	0.04%
2020/01/20	3	95.27	8	96.26	96.90	-5	8,456	-0.06%
2020/01/17	125	95.61	5	94.78	94.50	120	8,431	1.42%	大買/鉅額交易
2020/01/16	10	93.93	5	93.70	95.30	5	8,427	0.06%
2020/01/15	43	96.58	78	95.91	95.80	-35	8,401	-0.42%
2020/01/14	8	94.14	7	94.76	95.20	1	8,835	0.01%
2020/01/13	1	90.80	3	90.30	90.70	-2	9,053	-0.02%
2020/01/10	6	89.62	3	88.20	89.30	3	9,268	0.03%
2020/01/09	5	91.78	8	91.33	91.80	-3	9,510	-0.03%
2020/01/08	14	91.79	25	92.82	90.20	-11	10,031	-0.11%
2020/01/07	5	99.40	13	99.37	97.60	-8	10,026	-0.08%
2020/01/06	4	101.75	5	100.30	100.00	-1	10,400	-0.01%
2020/01/03	9	103.50	19	103.61	101.50	-10	10,881	-0.09%
2020/01/02	936	104.75	891	105.71	105.00	45	11,064	0.41%	大買/大賣/
2019/12/31	3	99.27	3	99.47	99.50	0	10,948	0.00%
2019/12/30	2	99.25	3	99.67	99.00	-1	11,076	-0.01%
2019/12/27	3	101.00	23	101.07	101.50	-20	11,597	-0.17%
2019/12/26	23	100.91	5	99.82	100.00	18	11,658	0.15%
2019/12/25	59	99.61	62	99.82	100.00	-3	11,688	-0.03%
2019/12/24	43	99.88	46	98.74	98.30	-3	11,747	-0.03%
2019/12/23	5	102.60	19	101.36	99.90	-14	11,804	-0.12%
2019/12/20	5	105.10	4	104.50	103.50	1	11,897	0.01%
2019/12/19	1	105.00	3	104.67	105.50	-2	12,162	-0.02%
2019/12/18	16	107.94	11	106.09	106.00	5	12,220	0.04%
2019/12/17	840	109.07	843	109.83	109.50	-3	12,325	-0.02%	大買/大賣/
2019/12/16	22	105.36	23	104.52	104.50	-1	12,218	-0.01%
2019/12/13	27	106.76	24	104.63	104.50	3	12,755	0.02%
2019/12/12	7	104.71	8	104.69	104.50	-1	13,105	-0.01%
2019/12/11	5	105.00	41	105.33	104.00	-36	13,238	-0.27%
2019/12/10	8	102.31	6	102.08	102.00	2	13,436	0.01%
2019/12/09	5	105.60	13	104.00	103.50	-8	13,574	-0.06%
2019/12/06	5	105.30	8	105.00	105.50	-3	13,831	-0.02%
2019/12/05	52	106.21	14	104.82	104.00	38	14,405	0.26%
2019/12/04	59	109.10	48	107.64	107.50	11	14,663	0.08%
2019/12/03	5	106.60	8	107.63	108.50	-3	14,865	-0.02%
2019/12/02	7	106.14	10	106.55	106.00	-3	15,401	-0.02%
2019/11/29	220	113.81	213	113.41	111.50	7	15,404	0.05%	大買/大賣/
2019/11/28	663	116.25	682	116.71	112.00	-19	15,298	-0.12%	大買/大賣/
2019/11/27	65	111.35	62	111.05	111.00	3	14,921	0.02%
2019/11/26	19	105.68	19	104.53	108.50	0	14,529	0.00%
2019/11/25	38	98.90	0	0.00	98.90	38	14,310	0.27%
2019/11/22	5	95.50	5	97.46	97.40	0	14,415	0.00%
2019/11/19	0	0.00	1	97.80	97.50	-1	14,688	-0.01%
2019/11/14	0	0.00	5	101.00	101.00	-5	14,868	-0.03%
2019/11/13	5	101.40	0	0.00	102.00	5	14,962	0.03%
2019/11/12	1	97.50	2	98.90	98.10	-1	15,137	-0.01%
2019/11/11	6	103.50	10	103.95	103.00	-4	15,473	-0.03%
2019/11/08	20	109.65	9	109.94	108.50	11	15,364	0.07%
2019/11/07	27	111.80	20	110.20	109.50	7	15,210	0.05%
2019/11/06	65	118.27	29	116.83	115.00	36	15,132	0.24%
2019/11/05	14	121.29	14	121.93	124.00	0	14,872	0.00%
2019/11/04	8	114.19	13	114.08	115.00	-5	14,941	-0.03%
2019/11/01	9	112.72	6	113.42	114.50	3	15,078	0.02%
2019/10/31	0	0.00	3	111.00	108.50	-3	15,118	-0.02%
2019/10/30	1	109.50	12	109.46	112.00	-11	15,199	-0.07%
2019/10/29	18	112.86	3	118.17	109.50	15	15,252	0.10%
2019/10/28	8	116.88	5	117.50	116.50	3	15,252	0.02%
2019/10/25	4	114.63	0	0.00	113.50	4	15,235	0.03%
2019/10/24	13	115.00	3	114.50	115.50	10	15,301	0.07%
2019/10/23	11	117.00	7	115.86	115.00	4	15,372	0.03%
2019/10/22	44	119.53	34	120.38	119.00	10	15,430	0.06%
2019/10/21	435	111.42	440	111.16	113.00	-5	15,094	-0.03%	大買/大賣/
2019/10/18	37	109.99	25	109.44	108.00	12	15,045	0.08%
2019/10/17	52	108.63	69	106.48	110.00	-17	15,039	-0.11%
2019/10/16	38	105.46	25	104.04	100.50	13	14,737	0.09%
2019/10/15	11	106.36	2	106.50	106.00	9	14,272	0.06%
2019/10/14	286	106.08	277	106.89	107.50	9	14,100	0.06%	大買/大賣/
2019/10/09	14	97.78	26	97.37	100.50	-12	13,740	-0.09%
2019/10/08	22	90.53	33	90.63	91.40	-11	13,266	-0.08%
2019/10/07	12	88.80	14	88.85	88.70	-2	13,351	-0.01%
2019/10/04	7	88.00	5	87.68	87.60	2	13,312	0.02%
2019/10/03	48	88.43	50	88.77	88.30	-2	13,326	-0.02%
2019/10/02	10	85.23	9	85.60	85.80	1	12,862	0.01%
2019/10/01	1	83.70	5	83.98	84.70	-4	12,819	-0.03%
2019/09/27	79	81.95	80	81.86	83.90	-1	12,934	-0.01%
2019/09/26	3	84.27	3	84.10	84.40	0	12,980	0.00%
2019/09/25	89	83.47	92	83.68	83.90	-3	12,975	-0.02%
2019/09/24	51	83.26	42	82.65	82.60	9	13,061	0.07%
2019/09/23	2	87.30	8	87.61	87.50	-6	12,912	-0.05%
2019/09/20	34	86.79	41	86.99	87.30	-7	13,227	-0.05%
2019/09/19	31	86.05	27.2	86.37	86.60	3.8	13,442	0.03%
2019/09/18	72	86.94	66	86.94	86.00	6	13,397	0.04%
2019/09/17	37	86.04	38	85.43	85.40	-1	12,890	-0.01%
2019/09/16	15	83.27	17	83.45	84.00	-2	12,510	-0.02%
2019/09/12	25	82.74	24	82.88	82.00	1	12,372	0.01%
2019/09/11	8	81.43	7	81.43	80.50	1	12,101	0.01%
2019/09/10	32	80.63	21	81.14	81.20	11	11,925	0.09%
2019/09/09	173	81.90	180	82.18	83.00	-7	11,628	-0.06%	大買/大賣/
2019/09/06	77	79.17	79	78.28	78.00	-2	10,977	-0.02%
2019/09/05	31	76.80	4	76.80	76.20	27	10,564	0.26%
2019/09/04	62	73.20	69	74.72	77.10	-7	10,169	-0.07%
2019/09/03	28	70.54	14	70.90	70.10	14	9,589	0.15%
2019/09/02	6	67.92	3	68.53	68.70	3	9,455	0.03%
2019/08/30	3	67.90	16	68.09	67.00	-13	9,453	-0.14%
2019/08/29	4	66.83	4	66.80	67.50	0	9,601	0.00%
2019/08/28	7	65.46	3	65.67	65.90	4	9,688	0.04%
2019/08/27	18	65.63	16	65.63	66.00	2	9,756	0.02%
2019/08/26	5	66.10	1	66.40	66.00	4	9,649	0.04%
2019/08/23	8	69.74	2	69.20	69.50	6	9,512	0.06%
2019/08/22	1	71.30	1	71.40	71.50	0	9,384	0.00%
2019/08/21	2	70.60	9	71.37	71.40	-7	9,339	-0.07%
2019/08/20	11	71.44	11	71.88	70.50	0	9,302	0.00%
2019/08/19	6	70.47	4	71.23	70.80	2	9,206	0.02%
2019/08/16	13	70.81	6	71.30	70.10	7	9,176	0.08%
2019/08/15	4	71.90	3	72.10	71.20	1	9,143	0.01%
2019/08/14	19	74.39	25	74.40	74.20	-6	9,003	-0.07%
2019/08/13	6	71.32	6	71.45	71.30	0	8,675	0.00%
2019/08/12	3	72.10	12	71.78	71.10	-9	8,647	-0.10%
2019/08/08	20	71.38	14	71.69	71.40	6	8,592	0.07%
2019/08/07	6	69.38	7	69.43	69.90	-1	8,444	-0.01%
2019/08/06	9	65.88	51	68.23	69.20	-42	8,398	-0.50%
2019/08/05	53	70.66	1	66.30	66.80	52	8,224	0.63%
2019/08/02	1	71.70	7	72.00	72.70	-6	8,045	-0.07%
2019/08/01	100	71.97	103	72.25	73.50	-3	7,985	-0.04%	大賣/
2019/07/31	2	71.20	0	0.00	71.00	2	7,850	0.03%
2019/07/30	35	71.47	28	71.58	71.70	7	7,746	0.09%
2019/07/29	2	73.90	3	73.77	73.80	-1	7,627	-0.01%
2019/07/26	2	73.85	9	74.18	74.30	-7	7,588	-0.09%
2019/07/25	6	72.73	8	74.06	74.60	-2	7,550	-0.03%
2019/07/24	21	73.40	16	73.16	72.80	5	7,436	0.07%
2019/07/23	11	73.80	2	74.90	72.80	9	7,315	0.12%
2019/07/22	13	74.40	7	73.99	74.00	6	7,166	0.08%
2019/07/19	23	71.36	18	71.96	72.40	5	6,836	0.07%
2019/07/18	0	0.00	13	67.82	68.90	-13	6,579	-0.20%
2019/07/17	100	69.50	109	69.77	69.00	-9	6,507	-0.14%	大賣/
2019/07/16	0	0.00	2	69.85	68.50	-2	6,374	-0.03%
2019/07/15	62	70.76	65	71.03	69.80	-3	6,340	-0.05%
2019/07/12	4	72.33	9	72.57	72.00	-5	6,566	-0.08%
2019/07/11	26	71.99	22	72.14	72.50	4	6,451	0.06%
2019/07/10	5	67.56	12	67.94	68.40	-7	6,067	-0.12%
2019/07/09	16	67.38	8	67.44	67.50	8	5,994	0.13%
2019/07/08	8	66.15	2	66.20	66.40	6	5,837	0.10%
2019/07/05	4	65.08	44	65.05	65.10	-40	5,746	-0.70%
2019/07/04	57	64.89	14	64.13	64.00	43	5,678	0.76%
2019/07/03	33	66.37	44	65.43	65.00	-11	5,522	-0.20%
2019/07/02	4	65.73	3	65.73	66.00	1	5,438	0.02%
2019/07/01	48	65.93	31	65.38	65.60	17	5,352	0.32%
2019/06/28	1	64.30	6	64.48	64.50	-5	5,160	-0.10%
2019/06/27	17	63.27	24	62.89	65.00	-7	5,060	-0.14%
2019/06/26	36	62.16	42	61.33	60.20	-6	4,783	-0.13%
2019/06/25	335	57.42	344	57.37	57.10	-9	4,876	-0.18%	大買/大賣/
2019/06/24	144	57.91	140	57.48	57.40	4	5,093	0.08%	大買/大賣/
2019/06/21	6	57.10	12	57.16	56.10	-6	5,048	-0.12%
2019/06/20	12	55.80	9	55.44	56.60	3	4,983	0.06%
2019/06/19	5	54.68	10	54.60	55.10	-5	5,046	-0.10%
2019/06/18	1	52.90	0	0.00	53.00	1	4,947	0.02%
2019/06/14	0	0.00	2	52.60	52.00	-2	5,048	-0.04%
2019/06/13	0	0.00	2	52.55	53.00	-2	5,187	-0.04%
2019/06/12	8	52.68	3	52.17	52.10	5	5,480	0.09%
2019/06/11	5	51.54	4	51.95	52.10	1	5,405	0.02%
2019/06/10	4	52.00	3	51.67	51.50	1	5,338	0.02%
2019/06/06	5	49.80	4	49.74	50.80	1	5,275	0.02%
2019/06/05	11	50.58	12	50.30	49.95	-1	5,209	-0.02%
2019/06/04	6	48.48	7	48.54	48.55	-1	5,016	-0.02%
2019/06/03	14	46.55	17	46.66	48.15	-3	4,902	-0.06%
2019/05/31	1	43.10	1	43.30	43.80	0	4,754	0.00%
2019/05/29	6	41.58	0	0.00	41.65	6	4,759	0.13%
2019/05/28	3	41.80	1	41.95	41.90	2	4,771	0.04%
2019/05/27	0	0.00	3	41.35	41.35	-3	4,812	-0.06%
2019/05/24	3	42.00	4	41.95	41.50	-1	4,878	-0.02%
2019/05/23	0	0.00	6	40.84	41.25	-6	4,893	-0.12%
2019/05/22	13	43.15	9	42.63	41.80	4	4,936	0.08%
2019/05/21	1	40.30	4	40.66	42.20	-3	5,003	-0.06%
2019/05/20	7	40.61	8	40.81	41.40	-1	5,012	-0.02%
2019/05/17	1	45.25	1	44.25	43.80	0	5,016	0.00%
2019/05/16	0	0.00	1	46.45	45.25	-1	5,312	-0.02%
2019/05/15	4	47.58	6	47.50	47.50	-2	5,368	-0.04%
2019/05/14	2	47.25	2	47.10	46.70	0	5,442	0.00%
2019/05/13	1	48.00	2	48.73	47.80	-1	5,543	-0.02%
2019/05/10	1	51.70	2	51.05	51.00	-1	5,558	-0.02%
2019/05/09	2	51.30	0	0.00	50.40	2	5,544	0.04%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/07	3	51.20	0	0.00	51.20	3	5,530	0.05%
2019/05/06	1	51.30	5	51.22	50.70	-4	5,630	-0.07%
2019/05/02	7	52.37	9	52.51	53.00	-2	5,637	-0.04%
2019/04/29	1	50.30	0	0.00	50.00	1	5,725	0.02%
2019/04/26	3	51.30	3	50.43	51.70	0	5,741	0.00%
2019/04/25	1	52.50	2	52.50	52.50	-1	5,731	-0.02%
2019/04/23	8	53.70	0	0.00	53.50	8	5,780	0.14%
2019/04/22	0	0.00	8	54.38	54.00	-8	5,789	-0.14%
2019/04/19	4	53.88	1	54.00	54.00	3	5,830	0.05%
2019/04/18	149	54.82	144	54.77	53.70	5	5,847	0.09%	大買/大賣/
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/16	2	52.85	0	0.00	52.70	2	5,734	0.03%
2019/04/15	0	0.00	3	51.70	53.00	-3	5,824	-0.05%
2019/04/12	2	53.10	5	52.88	52.00	-3	5,956	-0.05%
2019/04/11	8	53.53	2	53.40	53.10	6	6,111	0.10%
2019/04/10	0	0.00	2	53.90	54.00	-2	6,532	-0.03%
2019/04/09	1	53.40	2	54.00	54.00	-1	7,067	-0.01%
2019/04/08	3	54.90	7	54.99	54.30	-4	7,208	-0.06%
2019/04/03	2	52.90	47	52.90	53.30	-45	7,461	-0.60%
2019/04/02	6	54.50	29	54.46	54.30	-23	7,776	-0.30%
2019/04/01	3	54.93	8	55.24	54.00	-5	7,759	-0.06%
2019/03/29	10	54.70	40	55.27	54.00	-30	7,666	-0.39%
2019/03/28	346	55.53	271	55.65	52.80	75	7,511	1.00%	大買/大賣/
2019/03/27	18	51.73	20	51.63	53.90	-2	7,012	-0.03%
2019/03/26	1	48.70	3	49.02	49.00	-2	6,655	-0.03%
2019/03/25	5	48.70	0	0.00	48.45	5	6,643	0.08%
2019/03/22	3	49.83	31	50.01	49.90	-28	6,623	-0.42%
2019/03/20	0	0.00	6	48.95	48.80	-6	6,638	-0.09%
2019/03/19	1	49.60	5	49.18	49.05	-4	6,655	-0.06%
2019/03/18	5	48.68	1	48.55	48.70	4	6,553	0.06%
2019/03/15	59	49.08	59	48.26	47.50	0	6,382	0.00%
2019/03/11	5	45.70	0	0.00	45.85	5	6,200	0.08%
2019/03/08	0	0.00	2	45.00	45.20	-2	6,283	-0.03%
2019/03/06	5	46.90	1	46.80	46.80	4	6,502	0.06%
2019/03/05	2	47.65	0	0.00	47.50	2	6,528	0.03%
2019/03/04	0	0.00	5	47.50	47.80	-5	6,592	-0.08%
2019/02/27	8	46.86	0	0.00	46.90	8	6,590	0.12%
2019/02/26	30	47.70	0	0.00	47.80	30	6,617	0.45%
2019/02/25	5	48.42	4	47.95	47.80	1	6,610	0.02%
2019/02/22	3	47.90	0	0.00	47.55	3	6,555	0.05%
2019/02/21	9	48.52	4	48.59	48.45	5	6,544	0.08%
2019/02/20	15	48.33	3	48.82	47.95	12	6,498	0.18%
2019/02/19	2	48.30	0	0.00	48.00	2	6,403	0.03%
2019/02/18	9	47.83	6	47.83	47.60	3	6,414	0.05%
2019/02/15	13	49.56	21	49.70	47.55	-8	6,359	-0.13%
2019/02/14	8	46.75	2	46.55	46.75	6	6,030	0.10%
2019/02/13	1	46.25	10	46.47	46.10	-9	5,949	-0.15%
2019/02/12	11	45.55	13	45.37	46.20	-2	5,884	-0.03%
2019/02/11	4	44.03	0	0.00	44.55	4	5,769	0.07%
2019/01/30	0	0.00	15	43.10	43.00	-15	5,735	-0.26%
2019/01/29	1	43.25	1	44.00	43.15	0	5,798	0.00%
2019/01/28	4	44.20	4	44.43	44.10	0	5,802	0.00%
2019/01/25	3	44.47	2	44.13	44.15	1	5,810	0.02%
2019/01/24	1	43.40	0	0.00	43.40	1	5,742	0.02%
2019/01/23	1	43.20	4	43.18	43.30	-3	5,746	-0.05%
2019/01/22	3	42.83	0	0.00	42.50	3	5,729	0.05%
2019/01/21	5	42.34	17	42.86	42.90	-12	5,709	-0.21%
2019/01/18	1	43.05	2	42.60	42.95	-1	5,604	-0.02%
2019/01/17	10	43.28	0	0.00	43.05	10	5,601	0.18%
2019/01/16	3	44.70	0	0.00	44.40	3	5,581	0.05%
2019/01/15	31	45.34	41	45.02	44.95	-10	5,569	-0.18%
2019/01/14	1	45.10	0	0.00	44.70	1	5,556	0.02%
2019/01/11	1	45.40	12	45.62	45.25	-11	5,558	-0.20%
2019/01/10	9	45.82	48	45.63	45.50	-39	5,491	-0.71%
2019/01/09	4	45.99	3	45.90	45.10	1	5,407	0.02%
2019/01/08	21	45.86	13	45.79	45.70	8	5,307	0.15%
2019/01/07	44	46.44	42	46.66	44.15	2	5,135	0.04%
2019/01/04	6	44.70	3	45.22	45.00	3	5,047	0.06%
2019/01/03	9	46.49	9	46.66	45.85	0	4,916	0.00%
2019/01/02	15	48.45	15	48.41	48.50	0	4,756	0.00%
2018/12/28	65	46.60	70	46.64	47.90	-5	4,319	-0.12%
2018/12/27	5	43.88	3	44.30	43.90	2	3,808	0.05%
2018/12/26	86	45.37	37	45.08	42.00	49	3,655	1.34%
2018/12/25	147	42.94	152	43.74	44.85	-5	3,311	-0.15%	大買/大賣/
2018/12/24	2	39.50	5	40.68	41.75	-3	2,931	-0.10%
2018/12/21	1	39.00	1	37.85	39.40	0	2,892	0.00%
2018/12/20	3	39.70	1	39.70	38.50	2	2,885	0.07%
2018/12/19	2	40.30	0	0.00	40.15	2	2,911	0.07%
2018/12/18	1	40.50	0	0.00	40.25	1	2,911	0.03%
2018/12/17	0	42.70	0	0.00	41.80	0	2,892	0.00%
2018/12/14	3	41.62	2	41.90	41.85	1	2,893	0.03%
2018/12/13	15	43.15	3	43.25	43.00	12	2,877	0.42%
2018/12/12	156	41.14	151	41.22	42.45	5	2,716	0.18%	大買/大賣/
2018/12/11	1	39.45	0	0.00	39.45	1	2,657	0.04%
2018/12/10	2	39.55	2	39.05	39.40	0	2,707	0.00%
2018/12/07	1	39.90	1	39.95	39.90	0	2,766	0.00%
2018/12/06	2	41.75	4	39.68	39.50	-2	2,882	-0.07%
2018/12/05	1	42.00	1	41.60	41.55	0	2,854	0.00%
2018/12/04	2	42.00	0	0.00	41.80	2	2,842	0.07%
2018/12/03	1	42.45	9	41.52	42.45	-8	2,839	-0.28%
2018/11/30	15	41.11	12	41.18	40.25	3	2,770	0.11%
2018/11/29	22	40.08	2	40.05	40.40	20	2,639	0.76%
2018/11/28	0	0.00	12	38.30	38.60	-12	2,650	-0.45%
2018/11/27	12	38.00	5	37.90	37.95	7	2,627	0.27%
2018/11/26	1	36.65	0	0.00	36.70	1	2,557	0.04%
2018/11/23	3	37.63	1	37.45	36.15	2	2,564	0.08%
2018/11/22	2	37.05	1	37.25	36.50	1	2,519	0.04%
2018/11/21	0	0.00	3	36.25	36.45	-3	2,504	-0.12%
2018/11/16	7	36.57	0	0.00	36.10	7	2,479	0.28%
2018/11/13	1	36.25	1	39.65	39.65	0	2,406	0.00%
2018/11/09	2	39.10	1	39.75	39.35	1	2,445	0.04%
2018/11/08	3	41.22	3	40.32	40.15	0	2,469	0.00%
2018/11/07	2	41.85	4	41.70	41.35	-2	2,494	-0.08%
2018/11/06	4	41.18	14	41.46	41.00	-10	2,523	-0.40%
2018/11/05	1	40.90	2	40.85	40.90	-1	2,478	-0.04%
2018/11/02	6	40.44	4	40.45	40.30	2	2,474	0.08%
2018/11/01	3	39.52	4	38.88	39.80	-1	2,459	-0.04%
2018/10/31	4	38.23	0	0.00	38.40	4	2,464	0.16%
2018/10/30	1	36.30	1	36.15	36.80	0	2,458	0.00%
2018/10/26	0	0.00	1	36.90	35.90	-1	2,504	-0.04%
2018/10/25	6	36.30	2	37.00	36.50	4	2,539	0.16%
2018/10/24	3	39.63	6	39.37	39.40	-3	2,583	-0.12%
2018/10/23	1	40.40	1	41.45	40.25	0	2,666	0.00%
2018/10/22	1	42.50	2	42.40	42.35	-1	2,671	-0.04%
2018/10/19	3	41.53	2	41.50	42.45	1	2,701	0.04%
2018/10/12	2	38.53	2	38.45	39.30	0	3,074	0.00%
2018/10/11	3	37.50	0	0.00	37.50	3	3,112	0.10%
2018/10/09	0	0.00	23	43.00	41.65	-23	3,142	-0.73%
2018/10/08	6	42.83	0	0.00	42.75	6	3,154	0.19%
2018/10/05	2	44.45	3	44.17	43.55	-1	3,258	-0.03%
2018/10/04	0	0.00	2	46.28	46.20	-2	3,325	-0.06%
2018/10/03	0	0.00	5	48.56	47.70	-5	3,350	-0.15%
2018/10/02	0	0.00	1	49.45	49.20	-1	3,405	-0.03%
2018/10/01	4	49.09	0	0.00	49.40	4	3,436	0.12%
2018/09/28	2	48.63	0	0.00	48.35	2	3,507	0.06%
2018/09/27	3	48.83	0	0.00	48.75	3	3,577	0.08%
2018/09/26	3	49.73	0	0.00	49.40	3	3,633	0.08%
2018/09/18	0	0.00	2	47.80	48.55	-2	4,365	-0.05%
2018/09/14	1	48.60	1	48.70	48.70	0	4,592	0.00%
2018/09/13	2	46.53	2	46.80	46.70	0	4,756	0.00%
2018/09/12	7	45.86	2	46.03	45.70	5	4,871	0.10%
2018/09/11	2	50.10	2	49.75	50.50	0	4,994	0.00%
2018/09/10	11	50.65	0	0.00	49.55	11	5,604	0.20%
2018/09/06	0	0.00	5	56.32	56.30	-5	6,334	-0.08%
2018/09/05	6	58.07	0	0.00	57.00	6	6,570	0.09%
2018/09/04	2	59.25	3	57.70	57.90	-1	6,611	-0.02%
2018/09/03	0	0.00	2	56.10	55.80	-2	6,561	-0.03%
2018/08/30	2	58.50	0	0.00	58.00	2	6,861	0.03%
2018/08/29	0	57.90	0	0.00	58.00	0	6,964	0.00%
2018/08/28	0	0.00	1	58.30	57.60	-1	7,024	-0.01%
2018/08/23	2	57.05	1	57.30	56.80	1	7,142	0.01%
2018/08/22	1	57.80	1	58.10	57.80	0	7,151	0.00%
2018/08/21	4	56.60	0	0.00	57.40	4	7,158	0.06%
2018/08/20	4	55.55	0	0.00	55.60	4	7,213	0.06%
2018/08/17	0	0.00	1	57.00	55.90	-1	7,281	-0.01%
2018/08/15	1	57.10	0	0.00	57.40	1	7,251	0.01%
2018/08/14	106	58.95	107	59.08	59.00	-1	7,260	-0.01%	大買/大賣/
2018/08/13	21	55.70	1	56.70	55.10	20	7,271	0.28%
2018/08/10	0	0.00	1	59.20	58.70	-1	7,230	-0.01%
2018/08/09	1	59.50	1	59.70	59.50	0	7,274	0.00%
2018/08/08	3	61.13	0	0.00	60.40	3	7,342	0.04%
2018/08/03	1	60.70	15	60.10	60.30	-14	7,509	-0.19%
2018/08/02	0	0.00	9	59.77	60.20	-9	7,587	-0.12%
2018/08/01	1	60.20	10	59.97	60.60	-9	7,627	-0.12%
2018/07/31	10	58.27	1	58.30	58.50	9	7,749	0.12%
2018/07/30	1	57.40	2	58.60	57.10	-1	7,696	-0.01%
2018/07/27	2	62.10	8	61.53	62.20	-6	7,659	-0.08%
2018/07/26	42	62.49	2	62.25	62.00	40	7,659	0.52%
2018/07/25	12	61.18	42	61.42	61.40	-30	7,631	-0.39%
2018/07/24	25	61.20	0	0.00	61.60	25	7,564	0.33%
2018/07/23	10	61.46	0	0.00	61.00	10	7,538	0.13%
2018/07/20	1	67.40	0	0.00	67.70	1	7,467	0.01%
2018/07/19	16	68.41	44	68.50	68.50	-28	7,479	-0.37%
2018/07/18	18	70.04	0	0.00	69.20	18	7,561	0.24%
2018/07/17	13	71.85	45	72.34	71.10	-32	7,634	-0.42%
2018/07/16	0	0.00	2	73.80	73.00	-2	7,668	-0.03%
2018/07/13	13	74.80	27	74.41	74.10	-14	7,717	-0.18%
2018/07/12	169	73.46	171	73.89	74.30	-2	7,777	-0.03%	大買/大賣/
2018/07/11	3	71.90	0	0.00	71.50	3	7,951	0.04%
2018/07/10	8	70.60	15	70.61	71.20	-7	8,152	-0.09%
2018/07/09	6	69.70	4	69.25	68.80	2	8,229	0.02%
2018/07/06	26	69.08	6	69.35	70.00	20	8,437	0.24%
2018/07/05	9	70.80	6	70.55	69.30	3	8,417	0.04%
2018/07/04	7	69.51	2	70.55	69.50	5	8,517	0.06%
2018/07/03	43	72.16	16	70.69	69.30	27	8,542	0.32%
2018/07/02	18	75.68	19	74.71	74.00	-1	8,382	-0.01%
2018/06/29	310	77.65	299	77.11	76.80	11	8,241	0.13%	大買/大賣/
2018/06/28	2	75.30	15	75.27	75.00	-13	8,087	-0.16%
2018/06/27	495	77.98	496	78.07	75.20	-1	7,997	-0.01%	大買/大賣/
2018/06/26	7	73.33	5	73.00	73.30	2	7,753	0.03%
2018/06/25	4	75.55	5	74.34	74.00	-1	7,689	-0.01%
2018/06/22	5	76.46	57	75.55	74.60	-52	7,564	-0.69%
2018/06/21	14	73.90	10	74.29	74.50	4	7,364	0.05%
2018/06/20	7	71.93	8	71.68	70.10	-1	7,220	-0.01%
2018/06/19	68	80.03	21	77.73	75.80	47	6,988	0.67%
2018/06/15	668	75.52	696	75.91	78.70	-28	6,386	-0.44%	大買/大賣/
2018/06/14	1	72.30	6	72.17	71.60	-5	5,697	-0.09%
2018/06/13	3	71.53	10	71.09	72.80	-7	5,649	-0.12%
2018/06/12	10	69.46	6	69.15	68.80	4	5,449	0.07%
2018/06/11	4	67.63	3	68.43	67.80	1	5,399	0.02%
2018/06/08	6	69.67	8	70.00	69.10	-2	5,381	-0.04%
2018/06/07	5	71.52	8	71.83	70.40	-3	5,354	-0.06%
2018/06/06	11	68.92	8	68.45	68.80	3	5,211	0.06%
2018/06/05	0	0.00	2	67.60	66.70	-2	5,110	-0.04%
2018/06/04	2	67.90	1	68.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	2	67.30	67.30	-2	5,098	-0.04%
2018/05/31	2	66.25	0	0.00	66.00	2	5,079	0.04%
2018/05/30	1	64.90	1	64.50	65.50	0	5,094	0.00%
2018/05/29	0	0.00	1	67.20	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	4	67.63	67.70	-4	5,067	-0.08%
2018/05/25	10	65.97	2	65.95	66.30	8	5,030	0.16%
2018/05/24	1	64.40	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/22	3	64.20	1	65.10	64.20	2	5,011	0.04%
2018/05/21	0	0.00	1	65.10	64.80	-1	5,012	-0.02%
2018/05/18	1	63.20	1	63.20	63.30	0	4,974	0.00%
2018/05/17	3	63.33	0	0.00	63.60	3	5,028	0.06%
2018/05/16	9	64.12	0	0.00	63.40	9	5,027	0.18%
2018/05/15	9	66.44	1	67.30	65.70	8	5,024	0.16%
2018/05/14	1	67.80	2	68.60	68.00	-1	5,097	-0.02%
2018/05/11	1	69.70	1	69.20	67.50	0	5,060	0.00%
2018/05/10	6	68.97	67	68.64	68.60	-61	5,084	-1.20%
2018/05/09	30	68.80	32	67.29	67.20	-2	5,131	-0.04%
2018/05/08	6	67.38	12	68.28	67.10	-6	5,160	-0.12%
2018/05/07	0	0.00	3	64.53	64.60	-3	5,373	-0.06%
2018/05/04	2	64.80	5	64.54	64.00	-3	5,382	-0.06%
2018/05/03	14	62.94	0	0.00	62.50	14	5,331	0.26%
2018/05/02	1	63.30	0	0.00	63.30	1	5,381	0.02%
2018/04/30	1	61.50	1	61.90	62.20	0	5,457	0.00%
2018/04/27	1	63.20	13	61.35	61.00	-12	5,518	-0.22%
2018/04/26	11	60.28	7	60.33	59.70	4	5,516	0.07%
2018/04/25	4	62.35	4	62.43	62.50	0	5,500	0.00%
2018/04/24	16	60.49	14	61.49	61.90	2	5,534	0.04%
2018/04/23	10	65.84	2	65.10	65.10	8	5,446	0.15%
2018/04/20	61	69.78	2	69.50	68.80	59	5,457	1.08%
2018/04/19	9	72.16	36	72.16	72.00	-27	5,521	-0.49%
2018/04/18	9	71.89	11	72.46	72.60	-2	5,457	-0.04%
2018/04/17	45	74.01	7	72.93	71.00	38	5,323	0.71%
2018/04/16	11	72.16	26	72.80	73.90	-15	5,120	-0.29%
2018/04/13	13	69.90	18	69.57	69.50	-5	5,003	-0.10%
2018/04/12	302	69.00	306	69.25	68.10	-4	4,916	-0.08%	大買/大賣/
2018/04/11	2	65.70	3	65.70	65.60	-1	4,770	-0.02%
2018/04/10	8	66.59	7	66.30	65.20	1	4,870	0.02%
2018/04/09	48	64.48	49	64.90	65.60	-1	4,948	-0.02%
2018/04/03	3	59.10	0	0.00	59.70	3	4,918	0.06%
2018/03/31	1	61.00	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.10	0	0.00	61.00	1	5,215	0.02%
2018/03/28	1	62.80	5	62.80	62.80	-4	5,551	-0.07%
2018/03/26	1	62.30	1	62.90	62.60	0	5,896	0.00%
2018/03/23	2	62.40	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	64.20	0	0.00	64.20	0	6,360	0.00%
2018/03/21	0	0.00	2	65.45	65.80	-2	6,585	-0.03%
2018/03/20	1	64.40	1	64.10	64.90	0	6,685	0.00%
2018/03/19	2	63.65	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.00	0	0.00	65.60	1	7,111	0.01%
2018/03/15	2	68.30	0	0.00	67.30	2	7,364	0.03%
2018/03/13	0	0.00	4	67.75	67.60	-4	8,097	-0.05%
2018/03/12	200	67.00	200	67.22	66.80	0	8,360	0.00%	大買/大賣/
2018/03/09	7	64.57	6	64.03	64.50	1	8,627	0.01%
2018/03/08	0	0.00	1	64.10	64.20	-1	9,055	-0.01%
2018/03/07	3	63.23	1	64.00	62.00	2	9,434	0.02%
2018/03/06	4	63.65	1	64.00	63.00	3	9,910	0.03%
2018/03/05	2	65.70	0	0.00	63.50	2	10,312	0.02%
2018/03/02	2	66.35	3	66.53	66.00	-1	10,928	-0.01%
2018/03/01	1	67.80	0	0.00	67.30	1	11,114	0.01%
2018/02/27	2	67.90	5	67.90	67.90	-3	11,471	-0.03%
2018/02/23	1	68.60	2	68.60	68.20	-1	12,693	-0.01%
2018/02/22	9	68.34	8	68.66	68.00	1	12,907	0.01%
2018/02/21	7	66.81	8	67.44	67.80	-1	12,973	-0.01%
2018/02/08	5	64.60	0	0.00	64.00	5	13,132	0.04%
2018/02/07	1	67.60	2	67.65	66.70	-1	13,079	-0.01%
2018/02/06	5	66.66	5	66.60	65.30	0	13,028	0.00%
2018/02/05	11	71.20	10	70.72	72.50	1	12,926	0.01%
2018/02/02	2	75.00	1	73.90	73.10	1	12,932	0.01%
2018/02/01	103	73.57	112	73.75	73.90	-9	12,910	-0.07%	大買/大賣/
2018/01/31	15	72.40	15	72.98	72.50	0	12,812	0.00%
2018/01/30	20	73.54	29	74.26	71.60	-9	12,766	-0.07%
2018/01/29	1	69.30	1	69.80	69.80	0	12,415	0.00%
2018/01/26	4	70.25	4	69.50	69.60	0	12,561	0.00%
2018/01/25	3	68.77	3	68.50	69.70	0	12,866	0.00%
2018/01/24	4	68.88	3	68.93	68.70	1	12,819	0.01%
2018/01/23	5	71.72	4	70.88	70.20	1	12,762	0.01%
2018/01/22	1	72.20	0	0.00	71.50	1	12,869	0.01%
2018/01/19	0	0.00	2	70.70	70.80	-2	12,893	-0.02%
2018/01/18	10	73.24	1	71.60	70.10	9	13,001	0.07%
2018/01/17	2	72.00	3	71.83	72.30	-1	13,148	-0.01%
2018/01/16	87	73.94	79	73.65	71.30	8	13,100	0.06%
2018/01/15	156	70.37	173	70.95	71.70	-17	12,963	-0.13%	大買/大賣/
2018/01/12	3	68.03	3	67.90	68.50	0	12,811	0.00%
2018/01/11	8	68.44	10	68.03	67.90	-2	12,812	-0.02%
2018/01/10	2	67.65	0	0.00	67.40	2	12,790	0.02%
2018/01/09	4	68.40	7	70.29	68.80	-3	12,750	-0.02%
2018/01/08	4	72.63	13	73.12	71.90	-9	12,615	-0.07%
2018/01/05	7	74.41	16	74.69	73.60	-9	12,565	-0.07%
2018/01/04	26	73.70	3	73.20	73.20	23	12,503	0.18%
2018/01/03	9	73.31	15	73.48	74.50	-6	12,357	-0.05%
2018/01/02	4	68.40	2	68.90	69.10	2	12,118	0.02%