宏捷科 (8086)-元大-士林券商分點個股進出

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
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/04/19	3.1	130.67	0	0.00	130.50	3.1	6,244	0.05%
2024/04/18	0	0.00	0.3	137.00	136.00	-0.3	6,235	0.00%
2024/04/17	1	137.00	3	135.67	137.00	-2	6,273	-0.03%
2024/04/16	1	132.50	0	0.00	132.00	1	6,267	0.02%
2024/04/15	1.6	136.81	0	0.00	137.00	1.6	6,267	0.02%
2024/04/12	1	140.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	3.1	141.34	8	141.25	142.00	-4.9	6,385	-0.08%
2024/04/09	4	145.13	1	147.00	145.50	3	6,700	0.04%
2024/04/08	1	150.00	0.1	147.00	146.00	1	6,701	0.01%
2024/04/03	3	153.16	6	153.50	153.00	-3	6,653	-0.04%
2024/04/01	1.1	146.07	1	149.50	146.00	0.1	6,500	0.00%
2024/03/28	1.1	147.64	0	0.00	143.00	1.1	6,631	0.02%
2024/03/27	1	147.50	1	150.50	147.50	0	6,657	0.00%
2024/03/26	4	151.25	1	149.00	148.00	3	6,672	0.04%
2024/03/25	3	155.50	1	156.50	154.00	2	6,721	0.03%
2024/03/22	0	0.00	2	150.00	152.00	-2	6,761	-0.03%
2024/03/21	1.2	145.30	11	147.00	146.50	-9.9	6,791	-0.15%
2024/03/20	7.5	152.73	2	150.75	148.00	5.5	6,725	0.08%
2024/03/19	2	158.00	2	156.25	158.00	0	6,646	0.00%
2024/03/18	0	0.00	0.4	158.50	158.00	-0.4	6,507	-0.01%
2024/03/15	0	0.00	4	154.25	153.50	-4	6,533	-0.06%
2024/03/14	1	147.50	2	149.50	148.00	-1	6,492	-0.02%
2024/03/13	8	152.25	4	151.00	153.50	4	6,499	0.06%
2024/03/12	7	158.86	3	158.00	157.50	4	6,554	0.06%
2024/03/11	2	155.50	4	155.63	154.50	-2	6,616	-0.03%
2024/03/08	18.4	150.94	12	146.50	148.00	6.4	6,843	0.09%
2024/03/07	3.1	155.84	3	160.83	155.50	0.1	6,863	0.00%
2024/03/06	4	151.00	6.1	155.05	156.50	-2.1	6,810	-0.03%
2024/03/05	34	156.57	31.5	160.19	153.00	2.5	7,132	0.04%
2024/03/04	2	150.25	1	151.50	149.50	1	6,935	0.01%
2024/03/01	7	147.93	19	146.68	149.00	-12	7,028	-0.17%
2024/02/29	0	0.00	2	140.50	141.50	-2	7,376	-0.03%
2024/02/27	2	137.50	0.1	143.00	137.50	1.9	7,583	0.03%
2024/02/26	8	138.50	4.1	141.00	141.50	3.9	7,726	0.05%
2024/02/23	2.6	142.48	2.1	141.17	142.00	0.5	7,717	0.01%
2024/02/22	6.5	146.27	1	148.00	145.50	5.5	7,700	0.07%
2024/02/21	41.2	147.60	328	149.75	147.50	-286.8	7,663	-3.74%	大賣/鉅額交易
2024/02/20	263	145.39	150	147.07	143.50	113	7,390	1.53%	大買/大賣/鉅額交易
2024/02/19	182	145.98	15.3	145.10	146.00	166.7	7,152	2.33%	大買/鉅額交易
2024/02/16	2	130.50	4	131.63	133.00	-2	6,911	-0.03%
2024/02/15	1	128.50	5	131.00	131.00	-4	6,907	-0.06%
2024/02/05	6.3	129.05	5	128.30	127.50	1.3	6,912	0.02%
2024/02/02	5	125.70	3	125.83	123.00	2	7,017	0.03%
2024/02/01	2	123.25	1	124.00	124.50	1	7,181	0.01%
2024/01/31	2	124.00	4	124.38	124.00	-2	7,284	-0.03%
2024/01/30	2	118.50	5	119.90	121.00	-3	7,457	-0.04%
2024/01/29	3	118.17	3	118.83	117.00	0	7,574	0.00%
2024/01/25	2	115.00	0	0.00	115.50	2	7,829	0.03%
2024/01/24	2	118.00	2	118.50	118.00	0	8,076	0.00%
2024/01/23	2	117.50	0	0.00	117.00	2	8,270	0.02%
2024/01/22	0	0.00	1	118.00	118.50	-1	8,375	-0.01%
2024/01/19	1	112.50	0.1	115.12	115.00	0.9	8,337	0.01%
2024/01/18	2	113.00	1	113.50	113.00	1	8,290	0.01%
2024/01/17	1	117.00	2	117.75	116.50	-1	8,260	-0.01%
2024/01/16	1	114.00	2	116.25	116.50	-1	8,224	-0.01%
2024/01/15	0	0.00	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	2	113.75	0	0.00	113.50	2	8,208	0.02%
2024/01/11	2	115.00	0	0.00	114.50	2	8,179	0.02%
2024/01/10	1	115.00	0	0.00	115.50	1	8,148	0.01%
2024/01/08	1	118.00	8	120.00	117.00	-7	8,104	-0.09%
2024/01/05	6	117.50	2.4	116.65	117.00	3.6	8,054	0.05%
2024/01/04	7	119.50	2	118.50	118.50	5	7,944	0.06%
2024/01/03	4	120.75	0	0.00	120.00	4	7,701	0.05%
2024/01/02	0	0.00	1	131.00	129.00	-1	7,612	-0.01%
2023/12/29	0	0.00	2	131.50	131.00	-2	7,661	-0.03%
2023/12/28	1	128.50	1	129.00	128.00	0	7,880	0.00%
2023/12/26	0	0.00	0.1	131.00	130.00	-0.1	7,810	0.00%
2023/12/25	4	129.38	2.1	126.69	129.50	1.9	7,736	0.02%
2023/12/22	0	0.00	4	122.50	123.50	-4	7,629	-0.05%
2023/12/20	6	121.58	1	121.50	122.00	5	7,532	0.07%
2023/12/18	0	0.00	1	129.00	129.50	-1	7,350	-0.01%
2023/12/13	0	0.00	1	136.50	136.00	-1	7,405	-0.01%
2023/12/12	3	139.50	6	138.42	138.00	-3	7,399	-0.04%
2023/12/08	2	140.50	2.3	140.80	139.00	-0.3	7,394	0.00%
2023/12/07	1	142.50	1	138.50	137.50	0	7,512	0.00%
2023/12/06	3	139.67	5.1	140.62	142.00	-2.1	7,637	-0.03%
2023/12/05	4.1	137.67	6.1	136.95	139.00	-2	7,538	-0.03%
2023/12/04	4	139.00	3	137.17	139.50	1	7,401	0.01%
2023/12/01	7.1	137.22	7.2	138.08	137.50	-0.1	7,428	0.00%
2023/11/30	10.2	138.66	28.3	139.09	139.00	-18.2	7,508	-0.24%
2023/11/29	3	129.17	5	129.80	130.50	-2	7,336	-0.03%
2023/11/28	174	126.45	172	127.22	127.50	2	7,309	0.03%	大買/大賣/
2023/11/27	29	135.24	6	135.25	125.50	23	7,161	0.32%
2023/11/24	4	134.13	7.3	136.01	139.00	-3.3	6,737	-0.05%
2023/11/22	5	121.90	3	122.50	122.50	2	6,286	0.03%
2023/11/21	4	123.00	6	123.42	124.00	-2	6,247	-0.03%
2023/11/20	5	122.90	2	123.75	123.00	3	6,208	0.05%
2023/11/17	5	127.70	0.1	130.00	127.00	4.9	6,142	0.08%
2023/11/15	5	129.80	2	132.00	129.00	3	6,074	0.05%
2023/11/14	0	0.00	2	132.00	131.00	-2	6,020	-0.03%
2023/11/13	1	129.00	2	131.50	131.00	-1	5,958	-0.02%
2023/11/10	3.1	130.84	6.4	130.20	132.00	-3.3	5,855	-0.06%
2023/11/09	5	125.90	12.2	126.90	129.50	-7.2	5,621	-0.13%
2023/11/08	1	120.00	6	122.83	123.00	-5	5,388	-0.09%
2023/11/07	10	120.75	10.2	121.39	120.00	-0.2	5,235	0.00%
2023/11/06	4	115.88	9.2	117.05	116.50	-5.2	4,945	-0.11%
2023/11/03	7	112.57	7	111.71	112.00	0	4,829	0.00%
2023/11/02	3	111.83	1	110.50	112.00	2	4,675	0.04%
2023/11/01	7	112.93	1	113.50	112.50	6	4,719	0.13%
2023/10/31	1	109.00	8.2	110.24	112.50	-7.2	4,614	-0.16%
2023/10/30	5	103.20	2	102.75	102.50	3	4,409	0.07%
2023/10/27	0	0.00	1	96.70	95.80	-1	4,291	-0.02%
2023/10/26	0	0.00	1	96.10	96.00	-1	4,311	-0.02%
2023/10/25	1	99.70	0	0.00	99.80	1	4,325	0.02%
2023/10/24	1	97.30	0	0.00	97.50	1	4,317	0.02%
2023/10/23	2	99.60	2	99.20	98.80	0	4,354	0.00%
2023/10/20	1	98.90	0	0.00	99.00	1	4,363	0.02%
2023/10/19	0	0.00	0.1	104.00	101.50	-0.1	4,417	0.00%
2023/10/17	0	0.00	7	107.29	104.50	-7	4,526	-0.15%
2023/10/16	2	106.50	1	106.00	107.50	1	4,590	0.02%
2023/10/12	1	107.00	2	107.00	107.50	-1	4,638	-0.02%
2023/10/11	1	107.50	0	0.00	104.50	1	4,650	0.02%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	10	108.70	11	108.00	107.50	-1	4,711	-0.02%
2023/10/04	15	112.67	4	110.61	109.00	11	4,741	0.23%
2023/10/03	2	110.24	1	109.00	108.50	1	4,573	0.02%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/26	0	0.00	6	110.00	108.50	-6	5,103	-0.12%
2023/09/25	0	0.00	1	111.00	111.00	-1	5,119	-0.02%
2023/09/22	0	0.00	1	110.00	111.50	-1	5,146	-0.02%
2023/09/20	0	0.00	4	110.50	112.50	-4	5,107	-0.08%
2023/09/19	3	116.83	1	113.01	113.50	2	5,073	0.04%
2023/09/18	3	119.34	5	119.70	119.00	-2	4,963	-0.04%
2023/09/15	0	0.00	2	117.50	117.00	-2	4,928	-0.04%
2023/09/14	2	118.00	0	0.00	118.00	2	4,887	0.04%
2023/09/13	1	117.00	14	118.50	118.00	-13	4,824	-0.27%
2023/09/12	4	121.13	4	121.00	120.50	0	4,754	0.00%
2023/09/11	16	118.97	18	117.81	117.50	-2	4,616	-0.04%
2023/09/08	2	114.50	4.3	115.88	116.50	-2.3	4,370	-0.05%
2023/09/07	12	116.71	8	115.57	115.00	4	4,311	0.09%
2023/09/06	15	112.63	16	113.19	114.00	-1	4,118	-0.02%
2023/09/05	7	111.14	6	111.92	112.00	1	3,955	0.02%
2023/09/04	11	99.61	21.3	105.71	110.00	-10.3	3,740	-0.28%
2023/09/01	5	100.48	17.2	100.28	100.00	-12.2	3,578	-0.34%
2023/08/31	9	97.83	4	98.18	97.00	5	3,519	0.14%
2023/08/30	4	97.03	11.2	96.82	97.70	-7.2	3,555	-0.20%
2023/08/28	1	92.20	0	0.00	90.60	1	3,558	0.03%
2023/08/25	1	95.00	0	0.00	93.20	1	3,585	0.03%
2023/08/24	11	95.02	9	94.52	94.40	2	3,576	0.06%
2023/08/23	8	92.33	7	93.54	94.60	1	3,561	0.03%
2023/08/22	3	89.47	3	89.90	90.40	0	3,524	0.00%
2023/08/17	2	88.55	3	89.90	89.90	-1	3,515	-0.03%
2023/08/15	5	90.56	2	88.00	88.00	3	3,502	0.09%
2023/08/14	1	91.90	1	92.30	89.50	0	3,488	0.00%
2023/08/11	1	94.00	0	0.00	91.80	1	3,487	0.03%
2023/08/10	2	93.80	1	94.50	93.60	1	3,487	0.03%
2023/08/09	9	97.60	6	95.92	94.90	3	3,499	0.09%
2023/08/08	6	98.87	7	99.43	99.20	-1	3,431	-0.03%
2023/08/07	13	99.99	8	99.88	100.00	5	3,397	0.15%
2023/08/04	7	97.49	16.4	98.49	99.50	-9.4	3,254	-0.29%
2023/08/02	6.2	92.21	4	92.98	90.50	2.2	3,095	0.07%
2023/08/01	3	92.00	1	92.40	92.50	2	3,084	0.06%
2023/07/31	3	93.10	4	93.70	92.30	-1	3,097	-0.03%
2023/07/28	2	92.45	1	92.90	91.60	1	3,081	0.03%
2023/07/26	2.2	91.70	8	90.98	90.00	-5.8	3,101	-0.19%
2023/07/25	4	96.00	1	96.80	95.50	3	3,086	0.10%
2023/07/24	8	97.58	3	99.47	95.90	5	3,095	0.16%
2023/07/21	2	97.80	0	0.00	97.50	2	3,030	0.07%
2023/07/20	4	99.78	8	100.31	100.00	-4	3,024	-0.13%
2023/07/19	6	100.18	4	100.15	96.20	2	2,932	0.07%
2023/07/18	2	96.45	2	96.50	96.50	0	2,905	0.00%
2023/07/17	1	95.60	0	0.00	96.60	1	2,913	0.03%
2023/07/14	1	98.70	1	98.70	97.60	0	2,935	0.00%
2023/07/13	6	99.35	2	100.00	97.60	4	2,963	0.13%
2023/07/12	9	100.30	2	104.50	99.20	7	2,963	0.24%
2023/07/11	3	102.00	6	101.33	103.00	-3	2,923	-0.10%
2023/07/10	8	99.75	3	98.93	99.90	5	2,853	0.18%
2023/07/07	6	97.70	5	98.64	96.40	1	2,797	0.04%
2023/07/06	18	100.68	24.2	100.83	101.00	-6.2	2,753	-0.22%
2023/07/05	6	96.10	3	96.87	93.90	3	2,569	0.12%
2023/07/04	0	0.00	1	91.70	92.20	-1	2,486	-0.04%
2023/07/03	1	89.60	3	90.97	91.30	-2	2,511	-0.08%
2023/06/30	0	0.00	26	90.99	90.30	-26	2,543	-1.02%
2023/06/29	1	87.20	0	0.00	88.50	1	2,648	0.04%
2023/06/28	1	87.80	1	87.90	88.00	0	2,944	0.00%
2023/06/27	0	0.00	2	86.95	86.00	-2	3,058	-0.07%
2023/06/26	1	86.50	4	86.30	86.30	-3	3,127	-0.10%
2023/06/19	1	89.20	1	89.80	89.30	0	3,181	0.00%
2023/06/16	3	90.40	1	91.10	90.50	2	3,177	0.06%
2023/06/15	5	91.02	3	92.50	92.00	2	3,176	0.06%
2023/06/14	0	0.00	3	88.80	88.60	-3	3,176	-0.09%
2023/06/13	1	91.00	0	0.00	90.70	1	3,171	0.03%
2023/06/12	0	0.00	0	90.10	89.80	0	3,162	0.00%
2023/06/09	6	90.58	0	0.00	90.30	6	3,153	0.19%
2023/06/08	2	92.80	3	92.00	90.10	-1	3,136	-0.03%
2023/06/07	5	93.66	14	93.31	93.20	-9	3,092	-0.29%
2023/06/06	3	88.53	2	86.90	89.60	1	2,970	0.03%
2023/06/05	5	90.10	2	89.60	90.00	3	2,919	0.10%
2023/06/02	1	87.90	6	87.88	88.10	-5	2,829	-0.18%
2023/05/31	0	0.00	1	83.80	82.90	-1	2,754	-0.04%
2023/05/29	2	82.50	0	0.00	81.70	2	2,708	0.07%
2023/05/26	0.1	81.60	0	0.00	81.30	0.1	2,705	0.00%
2023/05/18	2	77.70	0	0.00	78.00	2	2,834	0.07%
2023/05/17	1	77.40	0	0.00	77.40	1	2,828	0.04%
2023/05/16	2	77.45	0	0.00	77.20	2	2,814	0.07%
2023/05/15	1	76.60	0	0.00	76.80	1	2,805	0.04%
2023/05/10	1	78.40	1	80.00	80.40	0	2,821	0.00%
2023/05/09	1	78.80	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	81.00	0	0.00	80.10	1	2,834	0.04%
2023/05/04	2	82.50	0	0.00	81.20	2	2,828	0.07%
2023/05/03	0	0.00	1	81.90	82.10	-1	2,846	-0.04%
2023/05/02	1	84.10	0	0.00	84.30	1	2,862	0.03%
2023/04/27	2	80.00	0	0.00	79.60	2	2,979	0.07%
2023/04/26	1	82.00	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	0.00	3	85.27	83.00	-3	2,969	-0.10%
2023/04/21	3	90.57	7	90.54	89.00	-4	2,953	-0.14%
2023/04/20	0	91.70	0	0.00	90.60	0	2,945	0.00%
2023/04/19	2.1	94.40	6	94.90	94.10	-3.9	3,037	-0.13%
2023/04/14	1	90.50	0	0.00	90.40	1	2,968	0.03%
2023/04/13	0	0.00	2	91.60	90.40	-2	2,945	-0.07%
2023/04/11	1	93.40	0	0.00	93.70	1	2,871	0.03%
2023/04/10	2	90.70	3	91.37	91.00	-1	2,772	-0.04%
2023/04/07	8	90.91	2	90.85	90.60	6	2,734	0.22%
2023/04/06	3	88.53	3	87.70	89.00	0	2,638	0.00%
2023/03/31	5	85.84	0.1	87.20	87.20	4.9	2,585	0.19%
2023/03/30	8	86.99	11	87.45	87.80	-3	2,526	-0.12%
2023/03/29	9	86.70	13	88.70	85.10	-4	2,387	-0.17%
2023/03/28	11	82.67	11	82.45	82.30	0	2,095	0.00%
2023/03/24	3	80.37	7	80.30	80.90	-4	1,894	-0.21%
2023/03/23	1	78.10	2	78.30	78.10	-1	1,841	-0.05%
2023/03/22	0	0.00	0.2	78.00	78.10	-0.2	1,842	-0.01%
2023/03/20	0	0.00	1	77.20	77.30	-1	1,850	-0.05%
2023/03/17	5	77.10	6	76.82	77.00	-1	1,844	-0.05%
2023/03/15	2	75.20	0	0.00	74.00	2	1,808	0.11%
2023/03/13	0.2	75.30	1	75.00	75.50	-0.9	1,855	-0.05%
2023/03/10	1	75.30	0	0.00	75.30	1	1,871	0.05%
2023/03/08	0	0.00	1	79.20	78.90	-1	1,918	-0.05%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	3	79.17	79.30	-3	1,982	-0.15%
2023/03/03	4.1	75.67	0	0.00	77.50	4.1	2,067	0.20%
2023/03/01	0	0.00	8	77.00	77.10	-8	2,428	-0.33%
2023/02/24	7	76.86	0	0.00	76.70	7	2,435	0.29%
2023/02/23	4	77.90	0	0.00	78.00	4	2,420	0.17%
2023/02/22	1	77.70	2	77.95	77.50	-1	2,422	-0.04%
2023/02/21	4.1	80.72	0	0.00	79.20	4.1	2,423	0.17%
2023/02/20	0	0.00	8	79.34	81.00	-8	2,353	-0.34%
2023/02/17	3	77.07	3	77.33	76.90	0	2,309	0.00%
2023/02/16	1	77.50	0	0.00	77.10	1	2,312	0.04%
2023/02/15	3	76.63	1	77.50	76.10	2	2,374	0.08%
2023/02/14	1	76.40	0	0.00	76.20	1	2,405	0.04%
2023/02/13	1	76.70	2	76.90	76.30	-1	2,419	-0.04%
2023/02/10	1	75.20	1	77.10	76.30	0	2,431	0.00%
2023/02/09	2	77.60	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	2	78.65	78.80	-2	2,417	-0.08%
2023/02/07	0	0.00	0.1	77.20	77.30	-0.1	2,404	0.00%
2023/02/03	5.1	75.80	0	0.00	75.60	5.1	2,440	0.21%
2023/02/02	3	78.47	1	78.20	78.40	2	2,458	0.08%
2023/01/31	8	78.66	9	78.69	79.50	-1	2,460	-0.04%
2023/01/30	1	79.80	5	78.46	79.90	-4	2,435	-0.16%
2023/01/17	6	72.90	12	73.60	74.20	-6	2,326	-0.26%
2023/01/16	1	71.30	0	0.00	69.90	1	2,254	0.04%
2023/01/13	6	70.90	1	70.50	70.50	5	2,238	0.22%
2023/01/12	1	74.30	0	0.00	72.50	1	2,229	0.04%
2023/01/11	0	0.00	1	74.40	74.10	-1	2,223	-0.04%
2023/01/10	1	74.20	4	74.55	74.20	-3	2,221	-0.14%
2023/01/09	5	76.10	7	75.69	75.20	-2	2,193	-0.09%
2023/01/06	1	73.20	3	73.37	73.10	-2	2,076	-0.10%
2023/01/04	1	70.50	2	70.95	70.80	-1	2,021	-0.05%
2022/12/30	1	69.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	2	68.85	69.10	-2	2,026	-0.10%
2022/12/28	1.5	68.05	0	0.00	66.90	1.5	2,073	0.07%
2022/12/26	1	67.40	0	0.00	67.00	1	2,084	0.05%
2022/12/23	0	0.00	1	66.00	67.70	-1	2,102	-0.05%
2022/12/22	1	66.90	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1.1	66.77	1	66.60	66.60	0.1	2,129	0.00%
2022/12/19	0	0.00	4	71.48	71.20	-4	2,137	-0.19%
2022/12/15	5	71.74	1	73.00	71.90	4	2,144	0.19%
2022/12/14	5	72.20	0	0.00	73.50	5	2,131	0.23%
2022/12/13	2	71.40	2	71.35	71.10	0	2,120	0.00%
2022/12/12	1	71.00	1	71.00	70.90	0	2,117	0.00%
2022/12/09	0	0.00	1	70.20	69.80	-1	2,110	-0.05%
2022/12/08	2	70.90	0	0.00	70.60	2	2,100	0.10%
2022/12/07	0.1	71.70	1	73.10	71.50	-1	2,092	-0.05%
2022/12/06	1	74.20	1	74.80	73.20	0	2,080	0.00%
2022/12/05	5	75.20	0	0.00	74.50	5	2,069	0.24%
2022/12/02	1	76.20	0	0.00	76.10	1	2,032	0.05%
2022/11/30	8	75.96	0	0.00	75.40	8	1,996	0.40%
2022/11/29	0	0.00	1	75.30	76.40	-1	1,991	-0.05%
2022/11/25	1.1	79.01	6	79.32	79.30	-5	1,999	-0.25%
2022/11/24	12	77.88	13	78.48	81.50	-1	2,007	-0.05%
2022/11/23	4	72.35	5	73.24	75.50	-1	1,717	-0.06%
2022/11/17	0	0.00	9	69.94	70.50	-9	1,689	-0.53%
2022/11/16	3	67.77	2	67.75	68.60	1	1,764	0.06%
2022/11/15	8	67.90	15	67.53	68.50	-7	1,755	-0.40%
2022/11/14	1	66.70	0	0.00	67.20	1	1,735	0.06%
2022/11/11	15	66.15	1.5	69.33	65.80	13.5	1,720	0.78%
2022/11/10	0	0.00	2	66.75	66.90	-2	1,656	-0.12%
2022/11/09	1	64.60	1	63.60	64.50	0	1,622	0.00%
2022/11/08	2	64.85	1	63.60	62.70	1	1,608	0.06%
2022/11/03	0	0.00	1	62.80	63.40	-1	1,598	-0.06%
2022/11/02	1	63.50	0	0.00	63.30	1	1,583	0.06%
2022/11/01	5	62.10	5	62.22	63.10	0	1,571	0.00%
2022/10/31	1	61.50	1	61.80	61.80	0	1,530	0.00%
2022/10/28	0	55.80	0	0.00	56.20	0	1,509	0.00%
2022/10/26	0	58.50	0	0.00	58.20	0	1,457	0.00%
2022/10/25	3	60.00	0	0.00	58.00	3	1,444	0.21%
2022/10/20	1	60.00	0	0.00	61.00	1	1,492	0.07%
2022/10/14	1	56.90	2	58.50	58.70	-1	1,464	-0.07%
2022/10/13	0	0.00	2	58.30	55.20	-2	1,456	-0.14%
2022/10/11	0	60.00	0	0.00	59.60	0	1,429	0.00%
2022/10/06	0.5	65.00	0	0.00	63.70	0.5	1,440	0.03%
2022/10/05	2	66.15	0	0.00	65.00	2	1,425	0.14%
2022/09/30	0	0.00	1	59.50	60.90	-1	1,383	-0.07%
2022/09/28	1	63.70	0	0.00	59.70	1	1,402	0.07%
2022/09/26	3	68.17	0	0.00	66.10	3	1,423	0.21%
2022/09/15	2	76.20	0	0.00	76.50	2	1,465	0.14%
2022/09/13	1	78.80	0	0.00	76.20	1	1,498	0.07%
2022/09/07	6	74.20	0	0.00	74.10	6	1,564	0.38%
2022/09/06	1	77.50	1	75.90	75.50	0	1,579	0.00%
2022/09/05	0	0.00	1	77.30	78.00	-1	1,578	-0.06%
2022/09/02	1	80.50	3	80.03	80.50	-2	1,593	-0.13%
2022/09/01	4	81.33	3	82.20	80.80	1	1,578	0.06%
2022/08/31	6	80.17	11	81.33	82.00	-5	1,524	-0.33%
2022/08/30	0	0.00	1	76.00	76.20	-1	1,428	-0.07%
2022/08/29	0	0.00	1	74.50	74.90	-1	1,447	-0.07%
2022/08/26	1	77.80	2	78.15	77.60	-1	1,501	-0.07%
2022/08/25	2	76.60	0	0.00	77.00	2	1,506	0.13%
2022/08/24	7	79.09	2	80.10	77.20	5	1,540	0.32%
2022/08/23	2	77.75	13	79.38	82.00	-11	1,536	-0.72%
2022/08/22	1	75.60	0	0.00	75.60	1	1,469	0.07%
2022/08/19	0	0.00	5	77.50	76.70	-5	1,507	-0.33%
2022/08/18	0	0.00	4	76.20	76.60	-4	1,507	-0.27%
2022/08/17	1	77.30	0	0.00	76.80	1	1,514	0.07%
2022/08/15	1	76.50	0	0.00	76.50	1	1,532	0.07%
2022/08/12	2	74.50	0	0.00	75.80	2	1,539	0.13%
2022/08/11	0	0.00	5	73.56	73.50	-5	1,545	-0.32%
2022/08/08	0	0.00	1	70.70	72.30	-1	1,647	-0.06%
2022/08/05	1	71.30	0	0.00	70.80	1	1,650	0.06%
2022/08/04	3	68.50	2	69.55	69.20	1	1,658	0.06%
2022/08/02	1	71.40	0	0.00	71.60	1	1,654	0.06%
2022/08/01	0	72.20	0	0.00	72.40	0	1,664	0.00%
2022/07/28	1	70.40	2	70.55	70.50	-1	1,747	-0.06%
2022/07/27	2.1	68.44	2	70.10	70.90	0.1	1,751	0.00%
2022/07/26	0	0.00	1	75.20	73.70	-1	1,710	-0.06%
2022/07/25	0	0.00	1	76.50	77.50	-1	1,713	-0.06%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	1	76.00	1	76.00	76.40	0	1,792	0.00%
2022/07/15	3	73.73	0	0.00	73.50	3	1,835	0.16%
2022/07/14	1	69.30	5	68.66	72.80	-4	1,835	-0.22%
2022/07/13	3	71.37	1	71.00	69.30	2	1,821	0.11%
2022/07/12	1	68.70	2	68.95	68.60	-1	1,825	-0.05%
2022/07/11	1	71.89	0	0.00	71.40	1	1,825	0.06%
2022/07/08	3	71.20	0	0.00	72.30	3	1,823	0.16%
2022/07/07	1	66.10	1	67.80	69.10	0	1,815	0.00%
2022/07/06	0	0.00	2	66.70	66.10	-2	1,824	-0.11%
2022/07/05	0	0.00	4	70.25	70.70	-4	1,812	-0.22%
2022/07/04	0	0.00	1	72.50	72.00	-1	1,807	-0.06%
2022/07/01	0	0.00	1	79.10	77.10	-1	1,816	-0.06%
2022/06/30	1	80.60	0	0.00	85.00	1	1,806	0.06%
2022/06/29	1	83.20	3	84.07	84.60	-2	1,799	-0.11%
2022/06/27	2	84.90	0	0.00	84.90	2	1,802	0.11%
2022/06/24	0	0.00	1	81.70	82.20	-1	1,808	-0.06%
2022/06/23	0	0.00	4	79.80	80.70	-4	1,818	-0.22%
2022/06/22	1	80.30	1	80.60	80.20	0	1,829	0.00%
2022/06/21	1	83.20	2	82.00	83.20	-1	1,825	-0.05%
2022/06/20	1	80.50	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	83.60	0	83.50	82.60	1	1,799	0.06%
2022/06/16	1	91.00	0	0.00	86.20	1	1,825	0.05%
2022/06/15	1	90.80	1	91.00	91.00	0	1,818	0.00%
2022/06/14	2	87.55	0	0.00	88.50	2	1,838	0.11%
2022/06/13	2	88.30	0	0.00	88.10	2	1,867	0.11%
2022/06/07	1	94.60	0	0.00	94.60	1	1,983	0.05%
2022/06/06	3	95.70	2	96.40	96.70	1	1,972	0.05%
2022/06/02	0	94.60	1	94.50	94.10	-1	1,939	-0.05%
2022/06/01	0	0.00	1	94.00	95.40	-1	1,958	-0.05%
2022/05/31	4	93.35	6	93.38	94.40	-2	1,934	-0.10%
2022/05/30	1	89.70	0	0.00	90.10	1	1,943	0.05%
2022/05/27	4	88.80	4	88.63	88.20	0	1,926	0.00%
2022/05/24	1	86.10	0	0.00	83.60	1	1,972	0.05%
2022/05/18	2	88.90	0.2	87.90	88.00	1.8	2,001	0.09%
2022/05/17	2	86.60	5	84.52	88.80	-3	1,971	-0.15%
2022/05/16	2	83.60	2	83.30	82.00	0	1,938	0.00%
2022/05/12	1	82.60	1	83.20	81.30	0	2,035	0.00%
2022/05/11	1	81.70	1	82.10	83.40	0	2,082	0.00%
2022/05/10	0	0.00	2.9	80.21	82.30	-2.9	2,107	-0.14%
2022/05/09	1	80.40	1	81.00	80.00	0	2,170	0.00%
2022/05/06	1	81.00	0.2	82.00	82.10	0.8	2,175	0.04%
2022/05/05	0	0.00	1	83.10	85.30	-1	2,191	-0.05%
2022/04/27	3	83.97	4	82.93	83.10	-1	2,167	-0.05%
2022/04/26	0.5	90.30	1	90.00	89.80	-0.5	2,145	-0.02%
2022/04/25	1	92.49	1	91.90	92.10	0	2,135	0.00%
2022/04/22	1.1	93.79	1	93.70	94.00	0.1	2,131	0.00%
2022/04/21	0.1	92.50	1	93.10	92.90	-0.9	2,136	-0.04%
2022/04/20	0.6	90.73	0	0.00	90.60	0.6	2,184	0.03%
2022/04/19	0	93.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1	92.40	0	0.00	91.50	1	2,333	0.04%
2022/04/15	1	95.00	0	0.00	94.40	1	2,345	0.04%
2022/04/14	1.2	97.59	1	97.90	97.80	0.2	2,434	0.01%
2022/04/12	1	96.60	0	0.00	97.60	1	2,501	0.04%
2022/04/08	1.2	95.88	0	0.00	97.60	1.2	2,513	0.05%
2022/04/07	2	95.00	5.6	95.30	95.70	-3.6	2,509	-0.14%
2022/04/06	0.1	99.10	0	0.00	98.40	0.1	2,477	0.00%
2022/04/01	0	0.00	1	99.00	98.80	-1	2,510	-0.04%
2022/03/31	2	100.75	0	0.00	100.50	2	2,508	0.08%
2022/03/30	0	0.00	1	101.50	101.50	-1	2,521	-0.04%
2022/03/29	2	103.00	0.2	103.00	103.00	1.8	2,559	0.07%
2022/03/28	1.1	101.46	0	0.00	101.50	1.1	2,593	0.04%
2022/03/25	0.1	102.00	0	0.00	103.00	0.1	2,609	0.00%
2022/03/24	0.2	101.50	0	0.00	102.00	0.2	2,627	0.01%
2022/03/22	0.2	101.50	0	0.00	101.50	0.2	2,738	0.01%
2022/03/17	1.2	99.92	1	100.00	101.50	0.2	2,748	0.01%
2022/03/16	1.2	97.62	1	96.00	98.00	0.2	2,722	0.01%
2022/03/15	1	97.40	3	97.00	93.50	-2	2,697	-0.07%
2022/03/14	1.2	96.15	0	0.00	97.70	1.2	2,684	0.04%
2022/03/11	1.2	100.19	0.1	98.50	98.20	1.2	2,642	0.04%
2022/03/10	0	0.00	1	102.50	103.00	-1	2,574	-0.04%
2022/03/09	0.2	101.00	0	0.00	100.50	0.2	2,586	0.01%
2022/03/08	3.2	100.22	4	101.00	99.60	-0.8	2,604	-0.03%
2022/03/07	1.1	102.00	3	100.50	101.50	-1.9	2,589	-0.07%
2022/03/04	10.1	105.51	1	107.50	106.00	9.1	2,595	0.35%
2022/03/03	3	111.00	1	110.50	110.00	2	2,628	0.08%
2022/03/02	0.2	105.00	0	0.00	107.00	0.2	2,610	0.01%
2022/03/01	1	104.00	2	106.25	106.50	-1	2,633	-0.04%
2022/02/25	0.2	102.00	0	0.00	101.50	0.2	2,676	0.01%
2022/02/24	1.1	103.00	0	0.00	101.00	1.1	2,723	0.04%
2022/02/22	0.3	106.00	0	0.00	104.50	0.3	2,759	0.01%
2022/02/21	0.2	110.00	0	0.00	109.50	0.2	2,769	0.01%
2022/02/18	1.4	108.93	2	109.50	110.00	-0.6	2,858	-0.02%
2022/02/17	0	0.00	1	112.00	111.50	-1	2,913	-0.03%
2022/02/16	2.6	109.35	0	0.00	109.00	2.6	2,929	0.09%
2022/02/15	2.4	107.67	0.4	108.00	107.50	2	2,937	0.07%
2022/02/14	6.2	109.21	7.1	109.16	108.50	-0.9	2,902	-0.03%
2022/02/11	3.6	114.07	0	0.00	113.50	3.6	2,876	0.13%
2022/02/10	0	0.00	1	115.50	118.00	-1	2,850	-0.04%
2022/02/09	6	112.50	1	113.00	114.50	5	2,845	0.18%
2022/01/26	0	0.00	1	115.50	116.50	-1	2,887	-0.03%
2022/01/25	2.1	116.98	1	119.00	116.50	1.1	2,991	0.04%
2022/01/24	3.1	118.84	3	117.67	118.50	0.1	3,051	0.00%
2022/01/21	6	118.08	1	117.00	117.00	5	3,215	0.16%
2022/01/18	4.1	123.71	2	124.00	122.00	2.1	3,646	0.06%
2022/01/17	3	124.50	0	0.00	124.50	3	3,659	0.08%
2022/01/14	1	123.00	4	120.38	123.00	-3	3,713	-0.08%
2022/01/13	2	117.75	0	0.00	119.50	2	3,747	0.05%
2022/01/12	6.2	121.65	2	121.50	119.00	4.2	3,707	0.11%
2022/01/11	5	126.60	1	126.00	125.50	4	3,610	0.11%
2022/01/10	0.1	128.50	3	127.67	130.50	-2.9	3,587	-0.08%
2022/01/07	4.4	130.45	1	130.50	130.50	3.4	3,580	0.09%
2022/01/06	5	135.90	0	0.00	136.00	5	3,506	0.14%
2022/01/05	4.1	140.24	3	138.50	138.50	1.1	3,510	0.03%
2022/01/04	0.2	144.00	0	0.00	144.50	0.2	3,482	0.01%
2022/01/03	0	0.00	2	143.50	143.50	-2	3,523	-0.06%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	0	0.00	2.1	141.98	142.00	-2.1	3,609	-0.06%
2021/12/28	2	145.00	0	0.00	143.00	2	3,672	0.05%
2021/12/27	2	141.75	3	141.67	142.50	-1	3,682	-0.03%
2021/12/24	3	142.00	4.3	141.79	141.50	-1.3	3,727	-0.03%
2021/12/23	12.4	139.78	6	141.08	141.00	6.4	3,746	0.17%
2021/12/21	1	134.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	3	133.67	19.2	134.01	133.50	-16.2	3,731	-0.43%
2021/12/17	4.3	136.76	1	136.50	137.50	3.3	3,723	0.09%
2021/12/16	3	142.50	0	0.00	142.50	3	3,647	0.08%
2021/12/15	0.2	139.17	1	141.00	140.00	-0.9	3,687	-0.02%
2021/12/14	1.2	139.67	0	0.00	139.50	1.2	3,746	0.03%
2021/12/13	1	145.00	1	146.50	144.00	0	3,887	0.00%
2021/12/09	1	144.00	1	146.50	144.00	0	4,040	0.00%
2021/12/08	1.3	147.15	0	0.00	145.00	1.3	4,087	0.03%
2021/12/06	0	145.50	1	144.50	144.00	-1	4,114	-0.02%
2021/12/03	1	147.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	1	146.00	1	144.00	146.00	0	4,229	0.00%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	3.2	149.84	2.2	150.05	147.00	1	4,382	0.02%
2021/11/29	4	146.25	0	0.00	147.00	4	4,439	0.09%
2021/11/26	2.2	143.77	3	144.00	145.00	-0.8	4,498	-0.02%
2021/11/25	3	149.83	1	152.50	148.00	2	4,473	0.04%
2021/11/24	21	149.48	1	151.00	149.00	20	4,490	0.45%
2021/11/23	4	153.13	2	154.50	151.00	2	4,467	0.04%
2021/11/22	1	156.50	1	157.50	156.00	0	4,482	0.00%
2021/11/19	3	159.33	7	158.36	156.00	-4	4,636	-0.09%
2021/11/18	2.1	157.40	0	0.00	156.00	2.1	4,675	0.05%
2021/11/17	4	156.62	7	156.71	157.50	-3	4,698	-0.06%
2021/11/16	3	154.00	5	154.10	154.50	-2	4,643	-0.04%
2021/11/15	3	152.33	3	153.17	151.50	0	4,594	0.00%
2021/11/12	5	152.90	4	153.50	152.50	1	4,614	0.02%
2021/11/11	3	151.17	0	0.00	150.00	3	4,616	0.06%
2021/11/10	3	150.00	4.2	151.38	151.50	-1.2	4,664	-0.03%
2021/11/09	6.2	149.55	2	149.00	148.50	4.2	4,682	0.09%
2021/11/08	1	149.51	0	0.00	149.00	1	4,654	0.02%
2021/11/05	5	151.20	2	149.25	152.00	3	4,661	0.06%
2021/11/04	45	149.64	46	149.61	150.00	-1	4,693	-0.02%
2021/11/03	7.2	156.76	5	157.40	155.00	2.2	4,630	0.05%
2021/11/02	9	160.14	10	160.35	154.00	-1	4,621	-0.02%
2021/11/01	7.1	159.72	5	160.30	161.00	2.1	4,584	0.05%
2021/10/29	117	163.19	293.9	163.21	159.50	-176.9	4,642	-3.81%	大買/大賣/鉅額交易
2021/10/28	258	160.44	184	160.41	158.50	74	4,492	1.65%	大買/大賣/
2021/10/27	112	160.58	12.2	157.74	161.50	99.9	4,457	2.24%	大買/
2021/10/26	4	147.38	6	148.67	149.00	-2	4,249	-0.05%
2021/10/25	4	142.25	6	141.08	143.00	-2	4,228	-0.05%
2021/10/22	6	138.58	6	140.00	140.00	0	4,315	0.00%
2021/10/21	5	147.10	3.2	145.63	143.50	1.9	4,357	0.04%
2021/10/20	2	142.75	1	144.00	143.50	1	4,338	0.02%
2021/10/19	1	141.00	2.2	142.64	143.00	-1.2	4,470	-0.03%
2021/10/15	4	140.00	3	140.17	140.00	1	4,962	0.02%
2021/10/14	2	135.25	2	136.75	136.00	0	5,063	0.00%
2021/10/13	0	0.00	1	133.00	133.50	-1	5,126	-0.02%
2021/10/12	1	139.00	2	136.00	136.50	-1	5,191	-0.02%
2021/10/08	4	142.00	4	144.13	142.00	0	5,281	0.00%
2021/10/07	5	142.50	5	140.70	141.50	0	5,378	0.00%
2021/10/06	5	138.10	2	139.00	137.50	3	5,607	0.05%
2021/10/05	2	135.25	1	135.00	138.50	1	5,874	0.02%
2021/10/04	1.2	135.85	2	134.25	132.00	-0.8	6,024	-0.01%
2021/10/01	0.1	136.00	0	0.00	136.50	0.1	6,243	0.00%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	2.1	139.51	5	139.80	140.50	-3	6,543	-0.05%
2021/09/28	4	146.38	2	146.00	148.00	2	6,625	0.03%
2021/09/27	1	151.00	1	152.00	149.50	0	6,785	0.00%
2021/09/24	2	150.00	2	151.25	150.50	0	6,839	0.00%
2021/09/23	2	150.00	1	151.00	150.00	1	6,992	0.01%
2021/09/22	2	150.00	1	151.00	149.50	1	7,012	0.01%
2021/09/17	2	146.00	0	0.00	150.50	2	7,006	0.03%
2021/09/16	2	145.50	1.2	146.25	144.50	0.8	7,056	0.01%
2021/09/15	4.4	149.49	0	0.00	150.00	4.4	7,098	0.06%
2021/09/14	1	158.00	2	159.75	159.50	-1	7,042	-0.01%
2021/09/13	2	156.50	3	157.50	157.00	-1	7,067	-0.01%
2021/09/10	2	163.50	1	164.00	163.50	1	7,043	0.01%
2021/09/09	2	166.00	2	167.00	165.00	0	7,066	0.00%
2021/09/08	1.2	163.33	0	0.00	164.00	1.2	7,095	0.02%
2021/09/07	6	168.25	3	164.00	165.00	3	7,193	0.04%
2021/09/06	11	173.64	7	172.36	172.00	4	7,207	0.06%
2021/09/03	6	177.50	7	174.00	174.00	-1	7,311	-0.01%
2021/09/02	2	174.25	4	173.50	175.00	-2	7,603	-0.03%
2021/09/01	31	172.92	27.1	173.30	175.00	3.9	7,580	0.05%
2021/08/31	1	166.00	4	167.13	168.50	-3	7,481	-0.04%
2021/08/30	1	166.00	0.1	169.00	166.00	0.9	7,499	0.01%
2021/08/27	1	171.00	4	170.88	170.50	-3	7,502	-0.04%
2021/08/26	1	170.00	2	170.25	170.50	-1	7,514	-0.01%
2021/08/25	9.1	168.91	11	168.45	170.00	-1.9	7,537	-0.03%
2021/08/24	2.2	162.19	4	160.38	162.00	-1.9	7,398	-0.03%
2021/08/23	1	157.00	0	0.00	155.00	1	7,405	0.01%
2021/08/20	2	142.25	2	144.25	145.00	0	7,416	0.00%
2021/08/19	0	0.00	1	144.50	144.50	-1	7,559	-0.01%
2021/08/18	1	138.00	0.1	149.00	150.00	0.9	7,845	0.01%
2021/08/16	0.1	145.00	3	142.17	147.50	-2.9	7,970	-0.04%
2021/08/13	0	0.00	3	147.17	145.00	-3	7,943	-0.04%
2021/08/11	1	150.50	1	152.50	152.00	0	8,010	0.00%
2021/08/10	4	155.00	6	154.50	154.00	-2	8,085	-0.02%
2021/08/09	2	159.75	2	162.00	158.50	0	8,142	0.00%
2021/08/06	4	163.75	0	0.00	162.50	4	8,227	0.05%
2021/08/05	2	162.75	2	163.75	163.50	0	8,291	0.00%
2021/08/04	7.4	165.99	8	166.13	165.50	-0.6	8,341	-0.01%
2021/08/03	4	162.50	0	0.00	162.00	4	8,289	0.05%
2021/08/02	6.1	163.20	3.2	164.43	161.50	2.9	8,306	0.03%
2021/07/30	3	166.00	3	169.17	164.00	0	8,322	0.00%
2021/07/29	1.2	164.20	1.2	167.35	167.00	0.1	8,323	0.00%
2021/07/28	7.4	165.49	4	167.50	165.00	3.4	8,391	0.04%
2021/07/27	1.1	169.32	5	175.50	169.50	-3.9	8,463	-0.05%
2021/07/26	4.2	177.53	2	178.00	177.50	2.2	8,524	0.03%
2021/07/23	8	179.69	2	185.25	176.00	6	8,542	0.07%
2021/07/22	8.5	186.70	4	189.13	183.50	4.5	8,500	0.05%
2021/07/21	5	184.40	19.2	182.41	187.50	-14.2	8,323	-0.17%
2021/07/20	14.4	178.59	3.1	177.32	173.50	11.3	8,132	0.14%
2021/07/19	1.1	179.95	4	181.25	181.00	-2.9	8,090	-0.04%
2021/07/16	6.2	180.61	6.3	179.83	178.00	-0.1	8,076	0.00%
2021/07/15	11.3	186.89	9	185.17	186.00	2.3	8,031	0.03%
2021/07/14	4.5	183.06	3	187.67	187.00	1.5	7,974	0.02%
2021/07/13	11.1	186.56	7.9	187.37	181.50	3.2	7,875	0.04%
2021/07/12	6	179.67	13.3	181.32	187.00	-7.3	7,644	-0.10%
2021/07/09	7	172.36	11.2	173.76	171.00	-4.2	7,354	-0.06%
2021/07/08	12.1	168.79	13.9	169.44	170.00	-1.8	7,228	-0.02%
2021/07/07	4	164.13	17	165.50	167.50	-13	7,034	-0.18%
2021/07/06	4	161.50	4	161.75	160.50	0	6,822	0.00%
2021/07/05	9.9	161.67	12	163.67	161.50	-2.1	6,856	-0.03%
2021/07/02	3.8	159.53	7.3	159.64	160.50	-3.5	6,846	-0.05%
2021/07/01	4.1	153.84	4.1	150.56	150.00	0	6,993	0.00%
2021/06/30	2	160.00	10	159.95	155.50	-8	6,981	-0.11%
2021/06/29	2.2	155.82	1	157.00	154.00	1.2	6,883	0.02%
2021/06/28	0.2	155.00	1	155.50	156.50	-0.8	6,977	-0.01%
2021/06/25	13.8	157.45	11	154.91	155.00	2.8	6,965	0.04%
2021/06/24	6.4	155.87	8.1	156.05	155.50	-1.7	6,906	-0.03%
2021/06/23	2.5	151.78	5	152.50	152.00	-2.6	6,737	-0.04%
2021/06/22	0.4	150.00	0	0.00	148.50	0.4	6,674	0.01%
2021/06/21	1	149.50	0	0.00	149.50	1	6,650	0.02%
2021/06/18	0	0.00	1	152.00	149.00	-1	6,656	-0.02%
2021/06/17	0.1	147.50	0	0.00	151.00	0.1	6,696	0.00%
2021/06/16	3	151.00	3	153.67	148.50	0	6,684	0.00%
2021/06/15	0	0.00	9.1	150.45	151.00	-9.1	6,544	-0.14%
2021/06/11	4.1	149.36	4.4	148.86	147.00	-0.3	6,582	0.00%
2021/06/10	14.5	147.64	10	149.30	147.00	4.5	6,566	0.07%
2021/06/09	0	0.00	3	140.00	141.00	-3	6,218	-0.05%
2021/06/08	2.2	138.55	1	138.50	138.00	1.2	6,244	0.02%
2021/06/07	1	138.00	1	138.50	138.50	0	6,302	0.00%
2021/06/04	4	138.38	0	0.00	140.00	4	6,304	0.06%
2021/06/03	4	138.00	1	137.00	137.50	3	6,390	0.05%
2021/06/02	3	137.00	0	0.00	136.00	3	6,376	0.05%
2021/06/01	3	143.00	3	142.67	143.00	0	6,310	0.00%
2021/05/28	2	139.50	3	140.83	141.50	-1	6,278	-0.02%
2021/05/27	6	139.08	6	139.83	138.00	0	6,266	0.00%
2021/05/26	2	139.25	2	135.75	135.50	0	6,186	0.00%
2021/05/25	0.2	133.50	13	134.04	135.00	-12.8	5,925	-0.22%
2021/05/24	1	123.98	0	0.00	123.00	1	5,848	0.02%
2021/05/21	1	119.50	1	119.00	122.00	0	5,878	0.00%
2021/05/20	0	0.00	1	122.00	117.00	-1	5,981	-0.02%
2021/05/19	2	119.00	3	119.33	121.50	-1	6,021	-0.02%
2021/05/18	2	118.75	0	0.00	123.00	2	6,011	0.03%
2021/05/17	2	117.25	11	108.68	117.00	-9	6,035	-0.15%
2021/05/14	7	121.86	1	117.00	116.00	6	6,001	0.10%
2021/05/13	3	116.67	7	115.21	121.50	-4	6,052	-0.07%
2021/05/12	2.1	112.38	4.2	110.60	113.00	-2.2	6,237	-0.03%
2021/05/11	0	120.00	0	0.00	119.00	0	6,303	0.00%
2021/05/10	5	130.40	1	135.50	129.50	4	6,376	0.06%
2021/05/07	1	130.13	7	132.43	134.50	-6	6,490	-0.09%
2021/05/06	3	126.17	6	127.08	124.00	-3	6,531	-0.05%
2021/05/05	4.4	127.77	0	0.00	127.00	4.4	6,646	0.07%
2021/05/04	4.2	129.47	4	134.63	129.00	0.2	6,867	0.00%
2021/05/03	14	145.71	1	141.00	141.50	13	7,454	0.17%
2021/04/29	0	0.00	8	156.25	156.00	-8	7,692	-0.10%
2021/04/28	2.6	159.44	3	160.50	158.00	-0.4	7,845	0.00%
2021/04/27	2.2	156.56	7.1	157.57	159.00	-4.9	7,982	-0.06%
2021/04/26	3	152.50	8	152.75	152.00	-5	8,109	-0.06%
2021/04/23	2	150.25	4	150.38	152.00	-2	8,168	-0.02%
2021/04/22	15.1	153.14	9	151.50	148.50	6.1	8,232	0.07%
2021/04/21	2	156.00	0.2	157.00	156.00	1.8	8,435	0.02%
2021/04/20	16	158.19	4	159.25	159.00	12	8,825	0.14%
2021/04/19	4	157.25	3	157.50	158.00	1	9,012	0.01%
2021/04/16	3.4	154.23	1	153.00	152.50	2.4	9,471	0.03%
2021/04/15	0.1	155.50	0	0.00	156.00	0.1	9,474	0.00%
2021/04/14	5.1	153.55	3	154.50	155.00	2.1	9,509	0.02%
2021/04/13	7.4	159.71	7	160.93	158.50	0.4	9,638	0.00%
2021/04/12	6.4	165.79	4	168.13	163.00	2.4	9,678	0.03%
2021/04/09	4.4	165.23	9	167.94	164.00	-4.6	9,762	-0.05%
2021/04/08	7.1	168.00	12.1	169.45	166.50	-5	9,878	-0.05%
2021/04/07	22	166.00	20.1	166.25	165.50	2	9,876	0.02%
2021/04/06	4	155.50	4	155.88	157.00	0	9,798	0.00%
2021/04/01	11	155.36	5.1	155.71	153.00	6	10,358	0.06%
2021/03/31	6	153.84	11.1	153.65	156.00	-5	10,433	-0.05%
2021/03/29	3	147.17	5	147.00	147.50	-2	10,529	-0.02%
2021/03/26	1	145.50	1	143.50	145.50	0	10,544	0.00%
2021/03/25	0	0.00	2	142.50	141.00	-2	10,589	-0.02%
2021/03/24	2.1	142.57	1	144.50	142.50	1.1	10,613	0.01%
2021/03/23	0	0.00	3	142.33	142.50	-3	10,681	-0.03%
2021/03/22	5.1	141.12	2	141.25	141.00	3.1	10,744	0.03%
2021/03/19	1	145.04	0	0.00	144.50	1	10,707	0.01%
2021/03/18	3	148.00	0	0.00	148.00	3	10,725	0.03%
2021/03/17	5.2	147.29	4	148.00	146.00	1.2	10,821	0.01%
2021/03/16	7	145.28	4	146.00	146.50	3	10,811	0.03%
2021/03/15	8	148.63	0	0.00	147.50	8	10,953	0.07%
2021/03/12	2	153.74	0	0.00	152.00	2	10,983	0.02%
2021/03/11	4	149.14	1	149.50	150.50	3	11,073	0.03%
2021/03/10	2.1	149.51	0	0.00	148.00	2.1	11,186	0.02%
2021/03/09	6	146.67	5	145.60	149.50	1	11,559	0.01%
2021/03/08	2	153.01	1	158.50	152.50	1	12,197	0.01%
2021/03/05	0	0.00	6	153.58	156.50	-6	12,262	-0.05%
2021/03/04	4	159.63	3	158.83	158.00	1	12,337	0.01%
2021/03/03	2	158.50	3	162.00	163.00	-1	12,440	-0.01%
2021/03/02	1	161.50	5	162.90	161.00	-4	12,817	-0.03%
2021/02/26	7.2	160.43	0	0.00	159.50	7.2	12,899	0.06%
2021/02/25	1	168.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	3.1	167.31	2	170.00	166.50	1.1	13,244	0.01%
2021/02/23	6.1	167.68	3	168.50	167.50	3.1	13,435	0.02%
2021/02/22	12.5	170.42	9	171.67	171.00	3.5	13,582	0.03%
2021/02/19	4.1	165.78	3	165.00	167.00	1.1	13,916	0.01%
2021/02/18	13.3	163.82	4	163.63	164.50	9.3	14,899	0.06%
2021/02/17	1.5	164.21	1	164.50	164.50	0.5	15,466	0.00%
2021/02/05	3.1	156.04	0	0.00	156.00	3.1	15,559	0.02%
2021/02/04	6	158.17	8	158.94	159.50	-2	15,583	-0.01%
2021/02/03	10	169.25	9	171.39	163.00	1	15,439	0.01%
2021/02/02	8	159.63	11	161.41	168.00	-3	15,199	-0.02%
2021/02/01	41	154.71	9	153.11	155.50	32	15,066	0.21%
2021/01/29	10	159.15	17	159.85	155.00	-7	14,987	-0.05%
2021/01/28	3	161.83	3	162.00	160.00	0	14,856	0.00%
2021/01/27	5	166.70	8	166.69	166.50	-3	14,893	-0.02%
2021/01/26	21	168.00	37	167.81	163.00	-16	14,728	-0.11%
2021/01/25	45	169.64	29	171.84	167.00	16	14,401	0.11%
2021/01/22	8	160.50	42	161.37	166.00	-34	13,660	-0.25%
2021/01/21	13	151.08	11	151.32	151.00	2	13,328	0.02%
2021/01/20	5	149.30	2	146.50	146.50	3	13,151	0.02%
2021/01/19	14	149.96	22	148.91	150.00	-8	12,974	-0.06%
2021/01/18	4	140.63	0	0.00	142.50	4	12,790	0.03%
2021/01/15	8.1	146.56	7	145.36	142.50	1.1	12,768	0.01%
2021/01/14	15	149.43	10	150.20	146.00	5	12,692	0.04%
2021/01/13	18	146.44	26.1	147.58	149.00	-8.1	12,473	-0.06%
2021/01/12	10	142.35	3	141.50	140.00	7	12,074	0.06%
2021/01/11	11	141.73	37	142.27	144.50	-26	11,881	-0.22%
2021/01/08	2.1	132.76	15	133.00	134.00	-12.9	11,457	-0.11%
2021/01/07	1	133.00	4.1	133.00	132.50	-3.1	11,486	-0.03%
2021/01/06	11	135.00	1	137.50	133.50	10	11,728	0.09%
2021/01/05	1	137.00	0	0.00	138.50	1	11,645	0.01%
2021/01/04	14	135.14	15	134.60	138.50	-1	11,776	-0.01%
2020/12/31	31	140.16	28	137.41	135.00	3	11,690	0.03%
2020/12/30	0	0.00	6	138.50	137.00	-6	11,732	-0.05%
2020/12/29	25	137.68	2.5	137.50	136.50	22.5	11,841	0.19%
2020/12/28	72	135.10	68.1	138.07	138.00	3.9	11,835	0.03%
2020/12/25	1	131.00	8.1	130.43	131.00	-7.1	11,339	-0.06%
2020/12/24	2	130.50	2	129.00	127.00	0	11,406	0.00%
2020/12/23	1	127.50	3	125.67	128.00	-2	11,591	-0.02%
2020/12/22	4	125.25	1	125.50	122.00	3	11,699	0.03%
2020/12/21	3	120.17	5	124.30	126.00	-2	11,830	-0.02%
2020/12/18	1	123.00	5	126.00	123.00	-4	11,962	-0.03%
2020/12/17	2.1	123.86	6	125.25	125.50	-3.9	12,014	-0.03%
2020/12/16	7.3	123.61	8	123.88	123.50	-0.7	12,000	-0.01%
2020/12/15	2	119.75	2	119.00	119.00	0	12,041	0.00%
2020/12/14	2	122.00	1	122.50	121.00	1	12,254	0.01%
2020/12/11	1	121.00	2	121.00	121.50	-1	12,564	-0.01%
2020/12/10	3	126.00	2	125.00	125.00	1	12,969	0.01%
2020/12/09	2	128.00	11.1	129.46	128.50	-9.1	13,476	-0.07%
2020/12/08	1	124.50	1	124.00	124.50	0	13,588	0.00%
2020/12/07	20	124.15	3.1	124.02	123.00	16.9	13,556	0.12%
2020/12/04	6.2	128.74	5	129.20	129.00	1.2	13,392	0.01%
2020/12/03	12	131.92	3	130.33	128.00	9	13,218	0.07%
2020/12/02	26	130.13	32	130.75	131.00	-6	12,834	-0.05%
2020/12/01	4	121.00	3	121.17	123.50	1	12,089	0.01%
2020/11/30	7	122.57	4	123.25	121.50	3	12,080	0.02%
2020/11/27	6	123.42	1	122.00	122.00	5	11,996	0.04%
2020/11/26	5	123.10	16	123.66	124.50	-11	11,870	-0.09%
2020/11/25	10	119.75	6	118.42	117.00	4	11,431	0.03%
2020/11/24	5.1	121.02	25	120.54	120.50	-19.9	11,304	-0.18%
2020/11/23	732	127.41	705	127.22	122.00	27	11,216	0.24%	大買/大賣/
2020/11/20	12	122.42	11	123.45	126.00	1	10,951	0.01%
2020/11/19	6	121.00	2	121.50	121.00	4	10,676	0.04%
2020/11/18	7	121.29	16	121.00	121.50	-9	10,487	-0.09%
2020/11/17	192	124.82	179	125.41	118.50	13	10,075	0.13%	大買/大賣/
2020/11/16	6	115.75	42.1	116.90	119.00	-36.1	9,131	-0.40%
2020/11/13	3	105.50	17	107.32	108.50	-14	8,563	-0.16%
2020/11/12	3	105.33	14	104.46	104.50	-11	8,433	-0.13%
2020/11/11	1	101.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	3	102.17	0	0.00	100.50	3	8,369	0.04%
2020/11/09	2	103.75	2.1	104.00	104.00	-0.1	8,364	0.00%
2020/11/06	3	104.00	25.2	103.71	103.00	-22.2	8,358	-0.27%
2020/11/05	1	102.50	1	101.50	103.00	0	8,347	0.00%
2020/11/04	17	103.41	2	104.25	102.50	15	8,368	0.18%
2020/11/03	0	0.00	1	101.50	100.50	-1	8,487	-0.01%
2020/11/02	2	98.65	1	99.90	99.50	1	8,522	0.01%
2020/10/30	2	99.00	5	100.20	98.50	-3	8,509	-0.04%
2020/10/29	4	100.05	2	99.95	100.50	2	8,513	0.02%
2020/10/28	6	102.83	1.2	102.08	102.00	4.8	8,516	0.06%
2020/10/27	0	0.00	2	103.00	104.50	-2	8,513	-0.02%
2020/10/23	5	103.80	2	103.25	104.00	3	8,564	0.04%
2020/10/22	3	101.00	0	0.00	101.00	3	8,547	0.04%
2020/10/21	1	103.50	2	103.75	102.50	-1	8,582	-0.01%
2020/10/20	2	103.00	2	103.50	102.50	0	8,585	0.00%
2020/10/19	0	0.00	7	102.93	103.00	-7	8,628	-0.08%
2020/10/16	8	102.81	16	102.31	101.00	-8	8,639	-0.09%
2020/10/15	6	104.75	14	103.54	103.50	-8	8,629	-0.09%
2020/10/14	24	107.31	66.5	108.65	105.00	-42.5	8,754	-0.49%
2020/10/13	17	104.41	10	105.35	106.00	7	8,527	0.08%
2020/10/12	17	105.50	26	105.42	106.00	-9	8,498	-0.11%
2020/10/08	3	102.17	7	101.79	101.00	-4	8,424	-0.05%
2020/10/07	12	104.96	8	104.19	102.50	4	8,470	0.05%
2020/10/06	26	104.29	29	104.17	104.50	-3	8,478	-0.04%
2020/10/05	8	102.63	14	102.04	103.50	-6	8,798	-0.07%
2020/09/30	0	0.00	3	100.83	101.50	-3	9,160	-0.03%
2020/09/29	24	100.45	30	101.32	101.00	-6	9,258	-0.06%
2020/09/28	9	99.97	20.3	100.31	102.00	-11.3	9,259	-0.12%
2020/09/25	5	95.80	10	96.84	94.60	-5	9,281	-0.05%
2020/09/24	32	98.86	10	99.34	97.10	22	9,450	0.23%
2020/09/23	6	100.13	15	99.22	102.00	-9	9,534	-0.09%
2020/09/22	11	97.54	6	97.13	98.00	5	9,348	0.05%
2020/09/21	11.1	99.07	12	97.78	97.40	-0.9	9,295	-0.01%
2020/09/18	6	99.25	11	98.82	98.60	-5	9,229	-0.05%
2020/09/17	18	101.14	15	102.27	100.00	3	9,114	0.03%
2020/09/16	40	100.80	41	101.98	100.00	-1	8,922	-0.01%
2020/09/15	51.1	100.01	52	100.23	102.00	-0.9	8,637	-0.01%
2020/09/14	28	99.30	22	99.11	96.70	6	8,137	0.07%
2020/09/11	10	93.13	34	92.69	95.30	-24	7,562	-0.32%
2020/09/10	0	0.00	2.1	89.78	89.20	-2.1	7,233	-0.03%
2020/09/09	1	87.40	0	0.00	89.00	1	7,201	0.01%
2020/09/07	1	88.90	4	88.95	87.40	-3	7,315	-0.04%
2020/09/04	3	86.40	7	87.07	87.40	-4	7,363	-0.05%
2020/09/03	6	89.58	3	89.53	88.00	3	7,371	0.04%
2020/09/02	5	86.36	2	86.40	87.30	3	7,348	0.04%
2020/09/01	0	0.00	1	85.10	85.10	-1	7,370	-0.01%
2020/08/31	2	87.50	1	86.30	86.30	1	7,492	0.01%
2020/08/28	1	86.60	1	87.10	87.20	0	7,879	0.00%
2020/08/27	4	88.65	1	88.20	88.10	3	7,968	0.04%
2020/08/26	1	89.60	2	89.50	89.50	-1	8,010	-0.01%
2020/08/25	1	85.30	1	85.00	85.00	0	7,989	0.00%
2020/08/24	2	83.90	0	0.00	85.00	2	8,016	0.02%
2020/08/21	1	84.40	2	83.65	84.50	-1	8,076	-0.01%
2020/08/20	10	81.93	16	81.73	81.50	-6	8,083	-0.07%
2020/08/19	3	88.27	2	87.40	86.20	1	8,041	0.01%
2020/08/18	12	89.88	3	89.50	88.80	9	8,071	0.11%
2020/08/17	0	0.00	1	92.20	91.70	-1	8,058	-0.01%
2020/08/14	3	91.67	1	91.70	92.60	2	8,104	0.02%
2020/08/13	6	92.25	0	0.00	91.60	6	8,157	0.07%
2020/08/12	1	92.20	2	93.15	93.10	-1	8,303	-0.01%
2020/08/11	6	95.58	2	95.90	94.60	4	8,348	0.05%
2020/08/10	2	97.40	4	98.45	96.10	-2	8,378	-0.02%
2020/08/07	21	100.74	9	100.51	98.50	12	8,401	0.14%
2020/08/05	7	97.74	3	97.73	97.50	4	8,329	0.05%
2020/08/04	5	96.66	5	96.30	96.60	0	8,709	0.00%
2020/08/03	3	97.10	0	0.00	96.10	3	9,128	0.03%
2020/07/31	0	0.00	5	95.82	97.20	-5	9,216	-0.05%
2020/07/30	1	94.20	2	93.90	94.50	-1	9,312	-0.01%
2020/07/29	1	93.00	2	92.35	93.80	-1	9,369	-0.01%
2020/07/28	5	92.74	4	94.28	91.90	1	9,396	0.01%
2020/07/27	4	96.03	1	97.30	95.90	3	9,428	0.03%
2020/07/24	4	97.75	7	97.89	96.10	-3	9,679	-0.03%
2020/07/23	6	98.75	2	98.80	98.60	4	9,680	0.04%
2020/07/22	5	98.80	9	98.94	99.10	-4	9,783	-0.04%
2020/07/21	5	97.20	6	97.02	97.70	-1	9,763	-0.01%
2020/07/20	8	95.38	6	95.57	95.40	2	9,771	0.02%
2020/07/17	12	98.44	16	98.33	97.20	-4	9,794	-0.04%
2020/07/16	11	96.87	4	96.98	96.30	7	9,711	0.07%
2020/07/15	9	98.29	5	97.20	96.00	4	9,738	0.04%
2020/07/14	12	98.93	6	99.70	97.70	6	9,932	0.06%
2020/07/13	14	101.36	8.1	102.12	102.00	5.9	9,837	0.06%
2020/07/10	31	102.02	7	102.36	101.00	24	9,772	0.25%
2020/07/09	55.2	109.47	33	109.45	107.00	22.2	9,605	0.23%
2020/07/08	41	103.83	57	106.01	110.50	-16	9,125	-0.18%
2020/07/07	5	100.80	6	100.95	101.00	-1	8,593	-0.01%
2020/07/06	35	100.55	16	100.77	101.00	19	8,494	0.22%
2020/07/03	35	100.63	23.3	100.80	98.20	11.7	8,424	0.14%
2020/07/02	6	98.48	11	98.83	99.10	-5	8,282	-0.06%
2020/07/01	15	95.86	19	94.77	95.60	-4	7,965	-0.05%
2020/06/30	6	89.90	1	90.30	90.50	5	7,750	0.06%
2020/06/29	3	90.40	1	90.30	90.60	2	7,847	0.03%
2020/06/24	1	92.20	2	92.75	91.90	-1	7,896	-0.01%
2020/06/23	2	92.60	0	0.00	92.20	2	8,098	0.02%
2020/06/22	3	93.83	1	94.60	93.40	2	8,226	0.02%
2020/06/19	0	0.00	1	94.50	93.40	-1	8,300	-0.01%
2020/06/18	1	93.20	4	93.43	93.10	-3	8,361	-0.04%
2020/06/17	1	92.70	0	0.00	93.00	1	8,467	0.01%
2020/06/16	5	92.80	6	92.28	93.30	-1	8,585	-0.01%
2020/06/15	6	90.15	0	0.00	89.90	6	8,755	0.07%
2020/06/12	3	88.67	5	89.02	91.40	-2	8,897	-0.02%
2020/06/11	2	90.60	8	92.38	90.10	-6	9,037	-0.07%
2020/06/10	4	94.70	2	94.70	94.50	2	9,128	0.02%
2020/06/09	1	93.60	2	93.30	93.70	-1	9,272	-0.01%
2020/06/08	8	94.80	1	95.00	93.00	7	9,412	0.07%
2020/06/05	5	94.12	1	93.90	94.00	4	9,435	0.04%
2020/06/04	5	94.70	8	94.66	93.50	-3	9,492	-0.03%
2020/06/03	25	95.56	18	96.12	93.70	7	9,494	0.07%
2020/06/02	7	92.91	2	92.45	91.10	5	9,284	0.05%
2020/06/01	1	91.50	3	91.33	91.90	-2	9,379	-0.02%
2020/05/29	1	89.00	4	89.18	90.80	-3	9,702	-0.03%
2020/05/28	1	88.10	1	88.70	87.80	0	9,720	0.00%
2020/05/27	4	89.45	2	89.90	88.80	2	9,788	0.02%
2020/05/26	1	88.50	2	88.85	88.50	-1	9,806	-0.01%
2020/05/25	1	88.50	3	86.40	88.80	-2	9,789	-0.02%
2020/05/22	2	86.80	0	0.00	85.90	2	9,781	0.02%
2020/05/21	1	87.10	20	87.57	88.80	-19	9,752	-0.19%
2020/05/20	10	85.86	13	85.29	85.30	-3	9,695	-0.03%
2020/05/19	4	86.50	0	0.00	86.70	4	9,667	0.04%
2020/05/18	7	87.04	2	86.75	85.80	5	9,616	0.05%
2020/05/15	5	91.28	5	91.38	91.10	0	9,483	0.00%
2020/05/14	7	93.49	3	93.50	92.30	4	9,493	0.04%
2020/05/13	4	94.05	5	94.42	95.30	-1	9,489	-0.01%
2020/05/12	10	94.99	3	95.10	93.40	7	9,548	0.07%
2020/05/11	22.2	99.73	20	99.27	97.50	2.2	9,540	0.02%
2020/05/08	17	94.66	15	95.75	96.10	2	9,189	0.02%
2020/05/07	3	91.07	6	91.02	91.40	-3	8,821	-0.03%
2020/05/06	2	89.65	3	90.43	89.00	-1	8,781	-0.01%
2020/05/05	0	0.00	1	89.50	88.50	-1	8,759	-0.01%
2020/05/04	4	88.93	0	0.00	88.50	4	9,065	0.04%
2020/04/30	11	92.13	9	91.06	90.60	2	9,148	0.02%
2020/04/29	9	93.28	6	92.05	91.50	3	9,139	0.03%
2020/04/28	3	89.03	8	89.45	89.80	-5	8,958	-0.06%
2020/04/27	4	88.83	7	89.30	88.70	-3	9,014	-0.03%
2020/04/24	2	87.15	3	87.67	87.60	-1	8,918	-0.01%
2020/04/23	2	88.70	0	0.00	87.00	2	8,920	0.02%
2020/04/22	5	86.04	3	85.77	87.50	2	8,959	0.02%
2020/04/21	3	88.47	7	87.77	86.10	-4	8,978	-0.04%
2020/04/20	6	86.85	0	0.00	87.90	6	9,018	0.07%
2020/04/17	3	90.73	13	91.96	88.10	-10	8,971	-0.11%
2020/04/16	1	87.60	2	87.75	87.80	-1	8,827	-0.01%
2020/04/15	1	87.80	3	87.87	87.80	-2	8,853	-0.02%
2020/04/14	3	86.77	6	86.92	88.00	-3	9,047	-0.03%
2020/04/13	2	84.60	0	0.00	85.30	2	9,083	0.02%
2020/04/10	2	87.25	2	86.50	86.20	0	9,123	0.00%
2020/04/09	5	88.72	7	88.01	86.50	-2	9,195	-0.02%
2020/04/08	10	90.30	14	90.79	89.60	-4	9,340	-0.04%
2020/04/07	14	87.01	9	87.06	87.30	5	9,232	0.05%
2020/04/06	2.2	80.38	6	80.12	81.20	-3.8	9,085	-0.04%
2020/04/01	3	78.17	9	79.08	79.50	-6	9,076	-0.07%
2020/03/31	4	78.78	0	0.00	77.90	4	9,050	0.04%
2020/03/30	6	76.78	5	77.24	78.40	1	9,000	0.01%
2020/03/27	4	76.75	9	77.69	75.70	-5	8,991	-0.06%
2020/03/26	4	74.18	3	73.70	75.70	1	8,840	0.01%
2020/03/25	10	74.57	5	75.14	75.70	5	8,754	0.06%
2020/03/24	4	68.35	8	68.06	69.80	-4	8,674	-0.05%
2020/03/23	10	61.09	19	63.56	63.80	-9	8,641	-0.10%
2020/03/20	10	61.92	7	62.89	63.30	3	8,804	0.03%
2020/03/19	6	58.63	1	60.50	57.60	5	8,700	0.06%
2020/03/18	1	64.00	10	66.90	64.00	-9	8,591	-0.10%
2020/03/17	0	0.00	5	71.80	70.50	-5	8,513	-0.06%
2020/03/16	9	77.50	15	78.03	75.60	-6	8,509	-0.07%
2020/03/13	8	80.24	7	80.84	83.50	1	8,405	0.01%
2020/03/12	13	89.35	5	86.92	87.70	8	8,233	0.10%
2020/03/11	14	96.31	0	0.00	92.40	14	8,168	0.17%
2020/03/10	5	93.22	4	93.35	95.90	1	8,272	0.01%
2020/03/09	10	94.96	2	94.05	92.40	8	8,457	0.09%
2020/03/06	13	100.28	10	99.57	98.60	3	8,419	0.04%
2020/03/05	6	99.87	4.1	99.58	99.60	1.9	8,434	0.02%
2020/03/04	21	98.87	23	98.80	96.80	-2	8,409	-0.02%
2020/03/03	5	96.02	3	96.43	95.70	2	8,435	0.02%
2020/03/02	5	86.90	10	90.75	94.40	-5	8,804	-0.06%
2020/02/27	3	93.60	0	0.00	90.00	3	9,012	0.03%
2020/02/26	0	0.00	2	96.90	96.00	-2	8,934	-0.02%
2020/02/25	1	92.70	6	94.47	97.80	-5	8,892	-0.06%
2020/02/24	4	95.53	6	95.57	95.00	-2	8,833	-0.02%
2020/02/21	1	97.60	0	0.00	97.80	1	8,794	0.01%
2020/02/20	7	98.47	2	98.35	97.60	5	8,782	0.06%
2020/02/19	1	97.60	1	97.90	97.70	0	8,733	0.00%
2020/02/18	6	97.77	2	97.95	96.50	4	8,702	0.05%
2020/02/17	4	97.48	1	97.30	97.20	3	8,639	0.03%
2020/02/14	3	99.77	1	99.80	99.90	2	8,553	0.02%
2020/02/13	8	102.88	9	102.28	100.00	-1	8,543	-0.01%
2020/02/12	10	102.25	5	102.70	101.00	5	8,589	0.06%
2020/02/11	5	99.34	4	99.10	99.70	1	8,629	0.01%
2020/02/10	2	95.65	2	96.40	95.40	0	8,773	0.00%
2020/02/07	3	98.57	4	98.63	97.00	-1	9,047	-0.01%
2020/02/06	4	98.90	4	99.40	100.50	0	9,113	0.00%
2020/02/05	17	99.78	17	99.55	97.80	0	9,034	0.00%
2020/02/04	1	96.60	1	96.60	96.40	0	8,705	0.00%
2020/02/03	1	94.90	3	88.80	94.90	-2	8,610	-0.02%
2020/01/30	0	0.00	1	87.30	87.30	-1	8,531	-0.01%
2020/01/20	0	0.00	2	95.10	96.90	-2	8,456	-0.02%
2020/01/17	0	0.00	1	95.30	94.50	-1	8,431	-0.01%
2020/01/16	2	94.20	3	94.63	95.30	-1	8,427	-0.01%
2020/01/15	5	96.26	1	96.50	95.80	4	8,401	0.05%
2020/01/14	7	93.31	9	93.77	95.20	-2	8,835	-0.02%
2020/01/13	3	90.57	132	90.42	90.70	-129	9,053	-1.42%	大賣/鉅額交易
2020/01/10	84	89.83	4	89.58	89.30	80	9,268	0.86%
2020/01/09	54	91.04	4	91.70	91.80	50	9,510	0.53%
2020/01/08	9	91.94	7	92.20	90.20	2	10,031	0.02%
2020/01/07	9	99.38	1	100.50	97.60	8	10,026	0.08%
2020/01/06	0	0.00	3	100.00	100.00	-3	10,400	-0.03%
2020/01/03	20	103.13	4	103.00	101.50	16	10,881	0.15%
2020/01/02	14	105.21	23	103.72	105.00	-9	11,064	-0.08%
2019/12/31	2	98.80	1	99.80	99.50	1	10,948	0.01%
2019/12/30	5	99.64	1	100.00	99.00	4	11,076	0.04%
2019/12/27	8	101.81	4	102.38	101.50	4	11,597	0.03%
2019/12/26	2	99.95	1	100.00	100.00	1	11,658	0.01%
2019/12/25	12	98.75	3	100.63	100.00	9	11,688	0.08%
2019/12/24	9	100.01	7	99.49	98.30	2	11,747	0.02%
2019/12/23	15	100.89	3	102.67	99.90	12	11,804	0.10%
2019/12/20	2	104.25	1	103.50	103.50	1	11,897	0.01%
2019/12/19	2	105.75	1	105.50	105.50	1	12,162	0.01%
2019/12/18	2	108.75	11	107.95	106.00	-9	12,220	-0.07%
2019/12/17	2	108.50	13	108.77	109.50	-11	12,325	-0.09%
2019/12/13	13	105.08	4	106.75	104.50	9	12,755	0.07%
2019/12/12	3	105.00	3	105.17	104.50	0	13,105	0.00%
2019/12/11	4	105.00	7	105.79	104.00	-3	13,238	-0.02%
2019/12/10	2	102.00	2	102.00	102.00	0	13,436	0.00%
2019/12/09	8	104.63	1	106.00	103.50	7	13,574	0.05%
2019/12/06	1	104.50	2	104.50	105.50	-1	13,831	-0.01%
2019/12/05	6	104.75	5	106.50	104.00	1	14,405	0.01%
2019/12/04	18	109.22	11	107.77	107.50	7	14,663	0.05%
2019/12/03	23	108.48	27	108.81	108.50	-4	14,865	-0.03%
2019/12/02	4	106.38	2	106.25	106.00	2	15,401	0.01%
2019/11/29	1	112.00	3	113.00	111.50	-2	15,404	-0.01%
2019/11/28	6	113.58	19	113.74	112.00	-13	15,298	-0.08%
2019/11/27	23	110.39	15	111.33	111.00	8	14,921	0.05%
2019/11/26	4	102.38	2	107.25	108.50	2	14,529	0.01%
2019/11/21	0	0.00	200	93.81	94.20	-200	14,551	-1.37%	大賣/鉅額交易
2019/11/20	0	0.00	1	92.50	94.20	-1	14,664	-0.01%
2019/11/15	0	0.00	4	99.80	99.90	-4	14,824	-0.03%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	1	101.00	1	100.50	102.00	0	14,962	0.00%
2019/11/12	0	0.00	6	97.00	98.10	-6	15,137	-0.04%
2019/11/11	4	103.63	8	103.69	103.00	-4	15,473	-0.03%
2019/11/08	14	109.57	10	110.10	108.50	4	15,364	0.03%
2019/11/07	8	111.06	6	111.50	109.50	2	15,210	0.01%
2019/11/06	122	123.18	111	122.59	115.00	11	15,132	0.07%	大買/大賣/
2019/11/05	8	121.06	7	121.36	124.00	1	14,872	0.01%
2019/11/04	3	114.67	4	115.88	115.00	-1	14,941	-0.01%
2019/11/01	4	110.38	5	112.80	114.50	-1	15,078	-0.01%
2019/10/31	2	107.75	3	108.50	108.50	-1	15,118	-0.01%
2019/10/30	1	112.00	3	110.00	112.00	-2	15,199	-0.01%
2019/10/29	37	111.95	32	111.11	109.50	5	15,252	0.03%
2019/10/28	29	118.34	30	116.37	116.50	-1	15,252	-0.01%
2019/10/25	4	114.25	5	115.40	113.50	-1	15,235	-0.01%
2019/10/24	3	113.00	8	115.44	115.50	-5	15,301	-0.03%
2019/10/23	5	115.60	3	115.67	115.00	2	15,372	0.01%
2019/10/22	18	118.50	19	118.42	119.00	-1	15,430	-0.01%
2019/10/21	1	113.50	6	111.58	113.00	-5	15,094	-0.03%
2019/10/18	4	108.38	3	109.83	108.00	1	15,045	0.01%
2019/10/17	3	108.50	85	106.52	110.00	-82	15,039	-0.55%
2019/10/16	91	102.45	22	108.02	100.50	69	14,737	0.47%
2019/10/15	3	108.17	1	106.00	106.00	2	14,272	0.01%
2019/10/14	23	108.11	9	106.17	107.50	14	14,100	0.10%
2019/10/09	5	93.74	11	97.10	100.50	-6	13,740	-0.04%
2019/10/08	15	90.28	14	91.19	91.40	1	13,266	0.01%
2019/10/07	2	87.70	1	88.80	88.70	1	13,351	0.01%
2019/10/04	1	87.80	0	0.00	87.60	1	13,312	0.01%
2019/10/03	57	89.29	67	88.80	88.30	-10	13,326	-0.08%
2019/10/02	15	85.50	18	85.56	85.80	-3	12,862	-0.02%
2019/10/01	3	83.60	3	84.30	84.70	0	12,819	0.00%
2019/09/27	7	82.14	4	82.95	83.90	3	12,934	0.02%
2019/09/26	5	84.12	4	84.03	84.40	1	12,980	0.01%
2019/09/25	2	83.70	12	83.13	83.90	-10	12,975	-0.08%
2019/09/24	16	84.68	47	83.37	82.60	-31	13,061	-0.24%
2019/09/23	0	0.00	2	87.85	87.50	-2	12,912	-0.02%
2019/09/20	7	86.40	5	86.80	87.30	2	13,227	0.02%
2019/09/19	5	86.18	5	86.46	86.60	0	13,442	0.00%
2019/09/18	17	87.08	21	86.86	86.00	-4	13,397	-0.03%
2019/09/17	19	85.59	9	85.07	85.40	10	12,890	0.08%
2019/09/16	6	82.10	6	82.27	84.00	0	12,510	0.00%
2019/09/12	7	83.11	17	82.38	82.00	-10	12,372	-0.08%
2019/09/11	4	81.83	6	82.00	80.50	-2	12,101	-0.02%
2019/09/10	7	80.76	7	80.43	81.20	0	11,925	0.00%
2019/09/09	79	81.90	67	82.71	83.00	12	11,628	0.10%
2019/09/06	7	78.46	17	78.82	78.00	-10	10,977	-0.09%
2019/09/05	452	77.61	16	77.13	76.20	436	10,564	4.13%	大買/鉅額交易
2019/09/04	10	73.65	18	73.69	77.10	-8	10,169	-0.08%
2019/09/03	3	70.80	4	70.48	70.10	-1	9,589	-0.01%
2019/09/02	2	67.80	5	67.82	68.70	-3	9,455	-0.03%
2019/08/30	6	68.15	108	67.62	67.00	-102	9,453	-1.08%	大賣/鉅額交易
2019/08/29	9	66.60	7	66.94	67.50	2	9,601	0.02%
2019/08/28	7	65.36	67	64.91	65.90	-60	9,688	-0.62%
2019/08/27	164	66.00	436	65.94	66.00	-272	9,756	-2.79%	大買/大賣/鉅額交易
2019/08/26	9	66.20	3	65.93	66.00	6	9,649	0.06%
2019/08/23	2	69.40	0	0.00	69.50	2	9,512	0.02%
2019/08/22	1	71.70	21	71.90	71.50	-20	9,384	-0.21%
2019/08/21	1	70.40	6	71.02	71.40	-5	9,339	-0.05%
2019/08/20	22	70.90	4	71.35	70.50	18	9,302	0.19%
2019/08/19	2	70.95	0	0.00	70.80	2	9,206	0.02%
2019/08/16	9	70.69	1	71.20	70.10	8	9,176	0.09%
2019/08/15	17	71.25	4	71.78	71.20	13	9,143	0.14%
2019/08/14	41	75.45	43	75.25	74.20	-2	9,003	-0.02%
2019/08/13	3	71.53	2	71.85	71.30	1	8,675	0.01%
2019/08/12	5	71.52	6	71.50	71.10	-1	8,647	-0.01%
2019/08/08	16	71.63	12	71.32	71.40	4	8,592	0.05%
2019/08/07	46	69.07	5	69.50	69.90	41	8,444	0.49%
2019/08/06	22	67.63	5	69.20	69.20	17	8,398	0.20%
2019/08/05	164	71.90	4	69.75	66.80	160	8,224	1.95%	大買/鉅額交易
2019/08/02	2	71.50	0	0.00	72.70	2	8,045	0.02%
2019/08/01	3	71.87	0	0.00	73.50	3	7,985	0.04%
2019/07/31	0	0.00	1	71.00	71.00	-1	7,850	-0.01%
2019/07/30	18	72.05	11	72.51	71.70	7	7,746	0.09%
2019/07/29	3	73.50	0	0.00	73.80	3	7,627	0.04%
2019/07/26	0	0.00	1	73.80	74.30	-1	7,588	-0.01%
2019/07/25	6	72.50	2	73.25	74.60	4	7,550	0.05%
2019/07/24	11	73.50	0	0.00	72.80	11	7,436	0.15%
2019/07/23	1	72.70	3	74.60	72.80	-2	7,315	-0.03%
2019/07/22	3	74.13	4	73.63	74.00	-1	7,166	-0.01%
2019/07/19	8	71.44	16	71.39	72.40	-8	6,836	-0.12%
2019/07/18	3	68.80	7	68.09	68.90	-4	6,579	-0.06%
2019/07/17	3	70.00	4	69.68	69.00	-1	6,507	-0.02%
2019/07/16	3	69.47	2	68.80	68.50	1	6,374	0.02%
2019/07/15	7	69.66	9	69.51	69.80	-2	6,340	-0.03%
2019/07/12	5	72.18	0	0.00	72.00	5	6,566	0.08%
2019/07/11	23	72.57	33.1	72.22	72.50	-10.1	6,451	-0.16%
2019/07/10	3	67.73	2	67.65	68.40	1	6,067	0.02%
2019/07/09	9	67.42	20	67.63	67.50	-11	5,994	-0.18%
2019/07/08	4	66.00	4	65.63	66.40	0	5,837	0.00%
2019/07/05	2	64.75	3	64.80	65.10	-1	5,746	-0.02%
2019/07/04	1	64.30	7	63.97	64.00	-6	5,678	-0.11%
2019/07/03	9	66.68	8	65.54	65.00	1	5,522	0.02%
2019/07/02	1	65.40	1	64.70	66.00	0	5,438	0.00%
2019/07/01	8	66.03	13	66.40	65.60	-5	5,352	-0.09%
2019/06/28	1	64.50	0	0.00	64.50	1	5,160	0.02%
2019/06/27	24	63.47	26	63.37	65.00	-2	5,060	-0.04%
2019/06/26	29	59.67	35	60.95	60.20	-6	4,783	-0.13%
2019/06/25	2	56.45	1	57.30	57.10	1	4,876	0.02%
2019/06/24	2	58.10	17	57.52	57.40	-15	5,093	-0.29%
2019/06/21	11	56.70	1	57.40	56.10	10	5,048	0.20%
2019/06/20	1	56.60	2	56.45	56.60	-1	4,983	-0.02%
2019/06/19	4	54.65	8	54.89	55.10	-4	5,046	-0.08%
2019/06/17	1	52.50	5	52.58	52.80	-4	4,964	-0.08%
2019/06/14	6	52.47	6	52.33	52.00	0	5,048	0.00%
2019/06/13	5	52.12	5	52.64	53.00	0	5,187	0.00%
2019/06/12	1	52.70	1	53.40	52.10	0	5,480	0.00%
2019/06/11	1	51.20	3	51.53	52.10	-2	5,405	-0.04%
2019/06/10	1	51.10	0	0.00	51.50	1	5,338	0.02%
2019/06/06	1	49.50	6	49.80	50.80	-5	5,275	-0.09%
2019/06/05	2	49.95	4	50.30	49.95	-2	5,209	-0.04%
2019/06/04	3	48.43	19	48.51	48.55	-16	5,016	-0.32%
2019/06/03	3	45.77	12	46.99	48.15	-9	4,902	-0.18%
2019/05/31	0	0.00	1	43.40	43.80	-1	4,754	-0.02%
2019/05/30	0	0.00	3	42.38	42.50	-3	4,751	-0.06%
2019/05/29	1	41.65	0	0.00	41.65	1	4,759	0.02%
2019/05/28	5	41.85	3	41.70	41.90	2	4,771	0.04%
2019/05/27	2	41.25	0	0.00	41.35	2	4,812	0.04%
2019/05/24	2	41.28	1	42.00	41.50	1	4,878	0.02%
2019/05/22	1	42.30	1	41.80	41.80	0	4,936	0.00%
2019/05/21	6	40.37	3	40.67	42.20	3	5,003	0.06%
2019/05/20	11	41.51	3	41.47	41.40	8	5,012	0.16%
2019/05/17	6	44.87	2	43.80	43.80	4	5,016	0.08%
2019/05/16	3	46.50	2	46.35	45.25	1	5,312	0.02%
2019/05/15	0	0.00	2	47.48	47.50	-2	5,368	-0.04%
2019/05/14	3	46.07	1	47.10	46.70	2	5,442	0.04%
2019/05/13	2	49.35	0	0.00	47.80	2	5,543	0.04%
2019/05/10	0	0.00	1	50.80	51.00	-1	5,558	-0.02%
2019/05/09	0	0.00	1	51.50	50.40	-1	5,544	-0.02%
2019/05/08	1	50.10	0	0.00	50.70	1	5,517	0.02%
2019/05/06	3	50.73	1	51.30	50.70	2	5,630	0.04%
2019/05/03	5	52.70	6	52.90	52.70	-1	5,628	-0.02%
2019/05/02	3	52.77	6	52.37	53.00	-3	5,637	-0.05%
2019/04/30	2	50.30	6	50.28	50.50	-4	5,604	-0.07%
2019/04/29	6	50.55	5	50.46	50.00	1	5,725	0.02%
2019/04/26	8	50.86	11	51.09	51.70	-3	5,741	-0.05%
2019/04/25	3	52.57	2	52.55	52.50	1	5,731	0.02%
2019/04/24	7	53.23	7	53.67	52.90	0	5,765	0.00%
2019/04/23	4	53.58	3	54.30	53.50	1	5,780	0.02%
2019/04/22	11	54.12	0	0.00	54.00	11	5,789	0.19%
2019/04/19	3	54.03	2	54.15	54.00	1	5,830	0.02%
2019/04/18	15	55.10	15	56.05	53.70	0	5,847	0.00%
2019/04/17	0	0.00	2	53.10	52.70	-2	5,583	-0.04%
2019/04/16	6	52.95	0	0.00	52.70	6	5,734	0.10%
2019/04/15	3	51.87	3	52.93	53.00	0	5,824	0.00%
2019/04/12	4	51.70	2	52.15	52.00	2	5,956	0.03%
2019/04/11	5	54.14	5	53.18	53.10	0	6,111	0.00%
2019/04/10	2	53.85	2.1	54.39	54.00	-0.1	6,532	0.00%
2019/04/09	13	54.31	9	54.24	54.00	4	7,067	0.06%
2019/04/08	2	54.70	8	54.78	54.30	-6	7,208	-0.08%
2019/04/03	6	53.17	0	0.00	53.30	6	7,461	0.08%
2019/04/02	1	54.50	1	55.10	54.30	0	7,776	0.00%
2019/04/01	4	55.20	0	0.00	54.00	4	7,759	0.05%
2019/03/29	13	54.26	11	54.38	54.00	2	7,666	0.03%
2019/03/28	39	55.22	41	55.48	52.80	-2	7,511	-0.03%
2019/03/27	49	51.69	79	51.84	53.90	-30	7,012	-0.43%
2019/03/26	12	48.97	6	48.98	49.00	6	6,655	0.09%
2019/03/25	4	48.50	2	48.45	48.45	2	6,643	0.03%
2019/03/22	23	49.86	20	50.12	49.90	3	6,623	0.05%
2019/03/21	4	48.90	1	49.00	48.85	3	6,491	0.05%
2019/03/20	4	49.06	1	49.15	48.80	3	6,638	0.05%
2019/03/19	14	49.30	12	49.44	49.05	2	6,655	0.03%
2019/03/18	3	48.70	0	0.00	48.70	3	6,553	0.05%
2019/03/15	22	48.64	40	48.82	47.50	-18	6,382	-0.28%
2019/03/14	14	46.57	16	46.54	46.25	-2	6,063	-0.03%
2019/03/13	0	0.00	1	46.20	46.10	-1	6,087	-0.02%
2019/03/12	2	46.25	0	0.00	46.00	2	6,160	0.03%
2019/03/11	1	45.00	4	45.75	45.85	-3	6,200	-0.05%
2019/03/08	6	44.83	1	45.00	45.20	5	6,283	0.08%
2019/03/07	5	45.54	13	45.60	45.40	-8	6,448	-0.12%
2019/03/06	0	0.00	35	46.86	46.80	-35	6,502	-0.54%
2019/03/05	5	47.38	0	0.00	47.50	5	6,528	0.08%
2019/03/04	1	47.10	2	47.80	47.80	-1	6,592	-0.02%
2019/02/27	1	47.00	1	47.00	46.90	0	6,590	0.00%
2019/02/26	7	48.15	1	48.65	47.80	6	6,617	0.09%
2019/02/25	3	48.10	4	48.16	47.80	-1	6,610	-0.02%
2019/02/22	0	0.00	1	47.55	47.55	-1	6,555	-0.02%
2019/02/21	10	48.15	0	0.00	48.45	10	6,544	0.15%
2019/02/20	3	48.62	7	49.11	47.95	-4	6,498	-0.06%
2019/02/19	0	0.00	1	47.60	48.00	-1	6,403	-0.02%
2019/02/18	7	47.80	3	48.05	47.60	4	6,414	0.06%
2019/02/15	14	48.89	10	49.24	47.55	4	6,359	0.06%
2019/02/14	1	46.40	4	46.66	46.75	-3	6,030	-0.05%
2019/02/13	3	46.25	1	45.90	46.10	2	5,949	0.03%
2019/02/12	4	45.69	0	0.00	46.20	4	5,884	0.07%
2019/02/11	1	44.60	3	44.47	44.55	-2	5,769	-0.03%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/29	5	43.35	3	43.18	43.15	2	5,798	0.03%
2019/01/28	1	44.25	1	44.30	44.10	0	5,802	0.00%
2019/01/25	6	44.42	5	44.43	44.15	1	5,810	0.02%
2019/01/24	2	43.65	1	43.80	43.40	1	5,742	0.02%
2019/01/23	1	43.30	3	43.22	43.30	-2	5,746	-0.03%
2019/01/22	3	42.98	0	0.00	42.50	3	5,729	0.05%
2019/01/21	1	42.55	4	43.26	42.90	-3	5,709	-0.05%
2019/01/18	5	43.00	22	42.94	42.95	-17	5,604	-0.30%
2019/01/17	2	43.63	1	43.05	43.05	1	5,601	0.02%
2019/01/16	8	44.99	0	0.00	44.40	8	5,581	0.14%
2019/01/14	0	0.00	5	45.30	44.70	-5	5,556	-0.09%
2019/01/11	30	45.88	0	0.00	45.25	30	5,558	0.54%
2019/01/10	7	45.51	9	45.74	45.50	-2	5,491	-0.04%
2019/01/09	6	46.30	4	45.94	45.10	2	5,407	0.04%
2019/01/08	9	45.84	16	45.79	45.70	-7	5,307	-0.13%
2019/01/07	21	45.49	8	45.99	44.15	13	5,135	0.25%
2019/01/04	5	44.82	0	0.00	45.00	5	5,047	0.10%
2019/01/03	7	46.41	10	46.14	45.85	-3	4,916	-0.06%
2019/01/02	24	48.09	34	48.33	48.50	-10	4,756	-0.21%
2018/12/28	16	46.87	26	46.80	47.90	-10	4,319	-0.23%
2018/12/27	35	44.01	15	43.75	43.90	20	3,808	0.53%
2018/12/26	16	44.50	7	43.36	42.00	9	3,655	0.25%
2018/12/25	8	43.03	12	43.52	44.85	-4	3,311	-0.12%
2018/12/24	1	39.10	3	40.78	41.75	-2	2,931	-0.07%
2018/12/21	1	38.00	1	39.00	39.40	0	2,892	0.00%
2018/12/20	4	39.10	5	38.72	38.50	-1	2,885	-0.03%
2018/12/19	2	40.25	2	41.00	40.15	0	2,911	0.00%
2018/12/18	3	40.87	4	40.44	40.25	-1	2,911	-0.03%
2018/12/17	2	41.78	7	41.80	41.80	-5	2,892	-0.17%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	12	43.47	7	43.49	43.00	5	2,877	0.17%
2018/12/12	1	41.20	3	40.93	42.45	-2	2,716	-0.07%
2018/12/11	1	39.40	1	39.90	39.45	0	2,657	0.00%
2018/12/10	1	38.80	1	39.20	39.40	0	2,707	0.00%
2018/12/07	1	40.00	0	0.00	39.90	1	2,766	0.04%
2018/12/06	2	40.58	1	40.60	39.50	1	2,882	0.03%
2018/12/05	7	42.06	3	41.87	41.55	4	2,854	0.14%
2018/12/04	8	42.32	2	42.23	41.80	6	2,842	0.21%
2018/12/03	4	41.88	2	41.80	42.45	2	2,839	0.07%
2018/11/30	2	41.35	6	41.46	40.25	-4	2,770	-0.14%
2018/11/29	3	39.97	10	39.96	40.40	-7	2,639	-0.27%
2018/11/28	4	38.28	2	38.48	38.60	2	2,650	0.08%
2018/11/27	0	0.00	3	37.87	37.95	-3	2,627	-0.11%
2018/11/26	0	0.00	1	36.70	36.70	-1	2,557	-0.04%
2018/11/23	0	0.00	6	37.10	36.15	-6	2,564	-0.23%
2018/11/22	5	36.95	5	36.84	36.50	0	2,519	0.00%
2018/11/21	1	35.40	8	35.90	36.45	-7	2,504	-0.28%
2018/11/20	7	35.99	3	36.15	36.05	4	2,495	0.16%
2018/11/19	7	36.58	6	36.62	36.55	1	2,480	0.04%
2018/11/16	10	36.22	10	36.38	36.10	0	2,479	0.00%
2018/11/15	15	36.66	5	36.20	36.20	10	2,482	0.40%
2018/11/14	7	39.16	6	38.33	38.00	1	2,415	0.04%
2018/11/13	2	36.23	4	38.05	39.65	-2	2,406	-0.08%
2018/11/09	2	39.38	2	39.50	39.35	0	2,445	0.00%
2018/11/08	8	41.10	5	40.65	40.15	3	2,469	0.12%
2018/11/07	6	41.56	7	41.34	41.35	-1	2,494	-0.04%
2018/11/06	2	41.50	2	41.58	41.00	0	2,523	0.00%
2018/11/05	2	40.50	1	40.90	40.90	1	2,478	0.04%
2018/11/02	1	40.20	2	40.38	40.30	-1	2,474	-0.04%
2018/11/01	2	40.30	3	39.90	39.80	-1	2,459	-0.04%
2018/10/31	1	37.30	2	38.40	38.40	-1	2,464	-0.04%
2018/10/30	2	36.08	2	36.65	36.80	0	2,458	0.00%
2018/10/29	1	36.00	2	36.15	36.20	-1	2,473	-0.04%
2018/10/26	3	36.82	0	0.00	35.90	3	2,504	0.12%
2018/10/25	1	36.85	1	36.50	36.50	0	2,539	0.00%
2018/10/24	7	39.35	4	39.73	39.40	3	2,583	0.12%
2018/10/23	3	41.03	3	40.65	40.25	0	2,666	0.00%
2018/10/22	1	42.50	1	42.45	42.35	0	2,671	0.00%
2018/10/19	4	41.26	4	41.49	42.45	0	2,701	0.00%
2018/10/18	4	40.59	4	40.45	40.45	0	2,745	0.00%
2018/10/17	4	40.60	6	40.55	40.45	-2	2,849	-0.07%
2018/10/15	1	39.40	0	0.00	40.00	1	3,010	0.03%
2018/10/12	3	39.07	4	38.21	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	1	42.40	1	41.65	41.65	0	3,142	0.00%
2018/10/08	6	42.88	3	42.80	42.75	3	3,154	0.10%
2018/10/05	3	45.00	4	44.96	43.55	-1	3,258	-0.03%
2018/10/04	1	46.80	0	0.00	46.20	1	3,325	0.03%
2018/10/03	13	48.28	5	47.70	47.70	8	3,350	0.24%
2018/09/28	1	48.45	1	48.30	48.35	0	3,507	0.00%
2018/09/26	0	0.00	4	50.38	49.40	-4	3,633	-0.11%
2018/09/25	0	0.00	2	48.95	49.10	-2	3,761	-0.05%
2018/09/21	1	47.65	1	48.10	48.20	0	3,890	0.00%
2018/09/20	2	47.88	3	46.85	46.70	-1	4,035	-0.02%
2018/09/19	3	48.58	0	0.00	47.70	3	4,123	0.07%
2018/09/18	12	47.92	5	48.12	48.55	7	4,365	0.16%
2018/09/17	2	48.70	1	49.10	49.00	1	4,447	0.02%
2018/09/14	2	46.25	7	47.07	48.70	-5	4,592	-0.11%
2018/09/13	2	46.35	1	46.55	46.70	1	4,756	0.02%
2018/09/12	6	46.68	4	46.24	45.70	2	4,871	0.04%
2018/09/11	2	49.55	2	50.40	50.50	0	4,994	0.00%
2018/09/10	3	51.73	8	50.24	49.55	-5	5,604	-0.09%
2018/09/07	1	55.80	5	53.94	54.50	-4	6,257	-0.06%
2018/09/06	2	56.70	0	0.00	56.30	2	6,334	0.03%
2018/09/05	15	58.00	3	58.47	57.00	12	6,570	0.18%
2018/09/04	9	58.18	21	58.91	57.90	-12	6,611	-0.18%
2018/09/03	3	56.13	1	55.80	55.80	2	6,561	0.03%
2018/08/31	5	57.20	1	57.60	57.50	4	6,616	0.06%
2018/08/30	5	58.58	7	58.40	58.00	-2	6,861	-0.03%
2018/08/29	4	57.75	3	57.87	58.00	1	6,964	0.01%
2018/08/28	3	58.03	3	57.83	57.60	0	7,024	0.00%
2018/08/27	14	57.09	3	57.20	57.60	11	7,060	0.16%
2018/08/24	1	56.40	3	56.20	56.30	-2	7,115	-0.03%
2018/08/23	4	56.73	3	56.90	56.80	1	7,142	0.01%
2018/08/22	0	0.00	9	58.17	57.80	-9	7,151	-0.13%
2018/08/20	1	56.50	1	55.60	55.60	0	7,213	0.00%
2018/08/17	0	0.00	2	57.80	55.90	-2	7,281	-0.03%
2018/08/16	8	56.40	3	56.77	56.80	5	7,284	0.07%
2018/08/15	10	57.75	2	57.10	57.40	8	7,251	0.11%
2018/08/14	9	58.30	10	57.62	59.00	-1	7,260	-0.01%
2018/08/13	5	56.80	9	56.72	55.10	-4	7,271	-0.06%
2018/08/10	2.1	59.07	0	0.00	58.70	2.1	7,230	0.03%
2018/08/09	2	59.50	4	59.23	59.50	-2	7,274	-0.03%
2018/08/08	8	61.44	13	60.86	60.40	-5	7,342	-0.07%
2018/08/07	2	60.90	8	60.96	61.00	-6	7,403	-0.08%
2018/08/06	5	60.32	8	59.80	60.60	-3	7,457	-0.04%
2018/08/03	4	60.43	5	60.32	60.30	-1	7,509	-0.01%
2018/08/02	14	59.87	6	59.37	60.20	8	7,587	0.11%
2018/08/01	13	60.23	12	60.19	60.60	1	7,627	0.01%
2018/07/31	9	58.43	13	58.45	58.50	-4	7,749	-0.05%
2018/07/30	9	60.58	1	57.40	57.10	8	7,696	0.10%
2018/07/27	1	62.60	1	61.60	62.20	0	7,659	0.00%
2018/07/26	3	62.13	3	62.53	62.00	0	7,659	0.00%
2018/07/25	7	62.44	1	61.10	61.40	6	7,631	0.08%
2018/07/24	10	61.23	5	61.12	61.60	5	7,564	0.07%
2018/07/23	4	61.00	0	0.00	61.00	4	7,538	0.05%
2018/07/20	6	68.80	2	68.65	67.70	4	7,467	0.05%
2018/07/19	7	68.73	2	70.20	68.50	5	7,479	0.07%
2018/07/18	8	70.36	7	69.20	69.20	1	7,561	0.01%
2018/07/17	19	72.38	11	71.74	71.10	8	7,634	0.10%
2018/07/16	13	74.09	5	73.34	73.00	8	7,668	0.10%
2018/07/13	7	74.97	5	74.80	74.10	2	7,717	0.03%
2018/07/12	6	72.77	16	73.02	74.30	-10	7,777	-0.13%
2018/07/11	3	71.17	11	71.03	71.50	-8	7,951	-0.10%
2018/07/10	11	70.09	6	71.12	71.20	5	8,152	0.06%
2018/07/09	4	69.35	2	69.40	68.80	2	8,229	0.02%
2018/07/06	8	68.30	4	68.38	70.00	4	8,437	0.05%
2018/07/05	5	70.96	10	70.23	69.30	-5	8,417	-0.06%
2018/07/04	5	69.80	0	0.00	69.50	5	8,517	0.06%
2018/07/03	17	72.17	30	70.08	69.30	-13	8,542	-0.15%
2018/07/02	11	77.17	15	77.39	74.00	-4	8,382	-0.05%
2018/06/29	8	76.05	5	76.30	76.80	3	8,241	0.04%
2018/06/28	23	75.74	2	75.65	75.00	21	8,087	0.26%
2018/06/27	14	76.27	34	77.29	75.20	-20	7,997	-0.25%
2018/06/26	5	73.90	0	0.00	73.30	5	7,753	0.06%
2018/06/25	18	75.46	11	74.73	74.00	7	7,689	0.09%
2018/06/22	17	77.49	19	77.74	74.60	-2	7,564	-0.03%
2018/06/21	10	73.84	10	74.70	74.50	0	7,364	0.00%
2018/06/20	24	72.17	10	70.72	70.10	14	7,220	0.19%
2018/06/19	15	79.19	30	77.63	75.80	-15	6,988	-0.21%
2018/06/15	24	75.45	28	77.57	78.70	-4	6,386	-0.06%
2018/06/14	3	71.83	16	71.86	71.60	-13	5,697	-0.23%
2018/06/13	14	71.03	22	71.37	72.80	-8	5,649	-0.14%
2018/06/12	11	69.65	13	69.13	68.80	-2	5,449	-0.04%
2018/06/11	29	68.98	14	67.98	67.80	15	5,399	0.28%
2018/06/08	14	69.90	8	69.28	69.10	6	5,381	0.11%
2018/06/07	35	71.57	67	71.33	70.40	-32	5,354	-0.60%
2018/06/06	22	69.31	8	68.90	68.80	14	5,211	0.27%
2018/06/05	3	67.73	1	67.10	66.70	2	5,110	0.04%
2018/06/04	1	67.60	10	67.60	67.40	-9	5,120	-0.18%
2018/06/01	12	67.11	4	67.20	67.30	8	5,098	0.16%
2018/05/31	3	66.13	0	0.00	66.00	3	5,079	0.06%
2018/05/30	4	64.77	6	64.98	65.50	-2	5,094	-0.04%
2018/05/29	5	66.68	3	66.50	66.30	2	5,095	0.04%
2018/05/28	5	67.16	7	67.59	67.70	-2	5,067	-0.04%
2018/05/25	14	66.25	12	66.32	66.30	2	5,030	0.04%
2018/05/23	1	63.60	0	0.00	63.60	1	4,964	0.02%
2018/05/22	39	64.98	36	65.30	64.20	3	5,011	0.06%
2018/05/21	2	64.90	9	64.87	64.80	-7	5,012	-0.14%
2018/05/18	1	63.10	0	0.00	63.30	1	4,974	0.02%
2018/05/17	28	63.79	30	64.20	63.60	-2	5,028	-0.04%
2018/05/16	24	64.30	8	63.43	63.40	16	5,027	0.32%
2018/05/15	11	66.74	11	66.56	65.70	0	5,024	0.00%
2018/05/14	5	68.42	3	68.40	68.00	2	5,097	0.04%
2018/05/11	3	69.30	4	67.80	67.50	-1	5,060	-0.02%
2018/05/10	238	69.06	241	69.14	68.60	-3	5,084	-0.06%	大買/大賣/
2018/05/09	8	67.88	11	68.37	67.20	-3	5,131	-0.06%
2018/05/08	6	66.40	11	67.58	67.10	-5	5,160	-0.10%
2018/05/07	9	65.01	5	64.52	64.60	4	5,373	0.07%
2018/05/04	5	64.42	9	64.87	64.00	-4	5,382	-0.07%
2018/04/30	2	61.60	2	61.80	62.20	0	5,457	0.00%
2018/04/27	12	61.82	11	61.29	61.00	1	5,518	0.02%
2018/04/26	5	61.28	3	59.70	59.70	2	5,516	0.04%
2018/04/25	4	62.28	15	60.90	62.50	-11	5,500	-0.20%
2018/04/24	17	60.64	14	60.86	61.90	3	5,534	0.05%
2018/04/23	22	66.75	10	65.37	65.10	12	5,446	0.22%
2018/04/20	10	69.75	4	69.10	68.80	6	5,457	0.11%
2018/04/19	22	72.74	7	71.91	72.00	15	5,521	0.27%
2018/04/18	11	72.76	5	72.06	72.60	6	5,457	0.11%
2018/04/17	10	73.98	37	73.51	71.00	-27	5,323	-0.51%
2018/04/16	20	72.19	11	72.42	73.90	9	5,120	0.18%
2018/04/13	5	69.90	4	69.65	69.50	1	5,003	0.02%
2018/04/12	5	68.50	6	68.85	68.10	-1	4,916	-0.02%
2018/04/11	6	65.45	7	65.71	65.60	-1	4,770	-0.02%
2018/04/10	3	66.13	13	67.05	65.20	-10	4,870	-0.21%
2018/04/09	7	65.20	6	64.97	65.60	1	4,948	0.02%
2018/04/02	0	0.00	2	60.70	60.70	-2	4,969	-0.04%
2018/03/31	1	61.20	1	60.60	60.60	0	5,078	0.00%
2018/03/30	3	62.10	1	61.00	61.00	2	5,215	0.04%
2018/03/29	4	62.13	0	0.00	61.90	4	5,457	0.07%
2018/03/28	1	62.00	2	62.80	62.80	-1	5,551	-0.02%
2018/03/27	1	63.40	0	0.00	62.40	1	5,731	0.02%
2018/03/23	4	62.43	0	0.00	63.20	4	6,013	0.07%
2018/03/22	7	65.47	5	64.28	64.20	2	6,360	0.03%
2018/03/21	5	65.34	3	65.40	65.80	2	6,585	0.03%
2018/03/20	0	0.00	1	64.10	64.90	-1	6,685	-0.01%
2018/03/19	12	64.77	14	63.52	63.60	-2	6,963	-0.03%
2018/03/16	8	66.53	3	65.93	65.60	5	7,111	0.07%
2018/03/15	8	67.64	4	67.43	67.30	4	7,364	0.05%
2018/03/14	3	68.00	5	67.60	67.30	-2	7,818	-0.03%
2018/03/13	1	67.80	3	67.67	67.60	-2	8,097	-0.02%
2018/03/12	4	66.80	3	66.00	66.80	1	8,360	0.01%
2018/03/09	5	64.36	3	64.50	64.50	2	8,627	0.02%
2018/03/08	2	64.60	7	63.97	64.20	-5	9,055	-0.06%
2018/03/07	3	62.67	0	0.00	62.00	3	9,434	0.03%
2018/03/06	2	63.55	0	0.00	63.00	2	9,910	0.02%
2018/03/05	6	65.80	2	63.50	63.50	4	10,312	0.04%
2018/03/02	8	66.64	8	66.30	66.00	0	10,928	0.00%
2018/03/01	3	67.00	6	67.25	67.30	-3	11,114	-0.03%
2018/02/27	10	68.41	10	67.94	67.90	0	11,471	0.00%
2018/02/26	0	0.00	6	68.00	67.80	-6	12,192	-0.05%
2018/02/23	79	68.84	71	69.15	68.20	8	12,693	0.06%
2018/02/22	10	68.62	5	68.08	68.00	5	12,907	0.04%
2018/02/21	1	66.40	2	66.60	67.80	-1	12,973	-0.01%
2018/02/12	6	63.42	3	63.33	63.20	3	13,107	0.02%
2018/02/09	2	61.65	3	60.63	63.10	-1	13,187	-0.01%
2018/02/08	6	64.33	5	64.00	64.00	1	13,132	0.01%
2018/02/07	2	67.40	0	0.00	66.70	2	13,079	0.02%
2018/02/06	20	67.58	24	66.44	65.30	-4	13,028	-0.03%
2018/02/05	1	70.00	1	72.20	72.50	0	12,926	0.00%
2018/02/02	4	73.80	11	73.77	73.10	-7	12,932	-0.05%
2018/02/01	8	73.35	14	73.92	73.90	-6	12,910	-0.05%
2018/01/31	12	72.86	4	72.43	72.50	8	12,812	0.06%
2018/01/30	11	73.32	21	72.83	71.60	-10	12,766	-0.08%
2018/01/29	5	69.82	3	69.47	69.80	2	12,415	0.02%
2018/01/26	3	69.73	3	69.73	69.60	0	12,561	0.00%
2018/01/25	4	68.05	4	68.95	69.70	0	12,866	0.00%
2018/01/24	14	68.42	2	68.80	68.70	12	12,819	0.09%
2018/01/23	1	70.20	0	0.00	70.20	1	12,762	0.01%
2018/01/22	1	71.20	6	71.67	71.50	-5	12,869	-0.04%
2018/01/19	3	70.33	3	70.73	70.80	0	12,893	0.00%
2018/01/18	5	72.14	3	70.10	70.10	2	13,001	0.02%
2018/01/16	16	73.19	3	72.37	71.30	13	13,100	0.10%
2018/01/15	6	72.13	19	71.82	71.70	-13	12,963	-0.10%
2018/01/12	3	68.20	4	68.35	68.50	-1	12,811	-0.01%
2018/01/11	8	67.96	3	68.00	67.90	5	12,812	0.04%
2018/01/10	2	67.50	2	67.90	67.40	0	12,790	0.00%
2018/01/09	21	69.01	5	68.80	68.80	16	12,750	0.13%
2018/01/05	4	74.35	1	73.60	73.60	3	12,565	0.02%
2018/01/04	4	73.50	3	73.17	73.20	1	12,503	0.01%
2018/01/03	1	71.00	15	73.31	74.50	-14	12,357	-0.11%
2018/01/02	0	0.00	2	68.90	69.10	-2	12,118	-0.02%