精材 (3374)-元大-大里券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	119.50	1	117.00	117.00	4	2,021	0.20%
2024/04/30	0	0.00	1	117.00	117.00	-1	2,090	-0.05%
2024/04/29	0	118.00	0	0.00	118.00	0	2,100	0.00%
2024/04/26	0	116.00	0	0.00	117.00	0	2,129	0.00%
2024/04/24	1	115.00	2	115.25	115.50	-1	2,205	-0.05%
2024/04/23	0	0.00	0	113.00	113.50	0	2,217	0.00%
2024/04/22	0	0.00	1	113.00	111.00	-1	2,219	-0.05%
2024/04/19	83	113.03	0	0.00	113.50	83	2,216	3.75%
2024/04/18	0	0.00	0	117.00	117.50	0	2,195	0.00%
2024/04/17	0	118.50	0	0.00	117.50	0	2,193	0.00%
2024/04/16	51	117.50	2	118.25	117.50	49	2,187	2.24%
2024/04/15	0	0.00	2	122.97	121.50	-2	2,174	-0.09%
2024/04/12	5	124.50	0	0.00	124.50	5	2,169	0.23%
2024/04/10	0	0.00	1	129.50	129.00	-1	2,162	-0.05%
2024/04/09	1	129.50	1	128.50	127.50	0	2,159	0.00%
2024/04/08	0	0.00	1	127.00	127.00	-1	2,133	-0.05%
2024/04/02	1	127.97	0	125.50	127.50	1	2,130	0.05%
2024/04/01	0	0.00	0	125.00	124.50	0	2,121	0.00%
2024/03/29	2	124.00	0	0.00	124.00	2	2,127	0.09%
2024/03/28	50	124.00	21	123.50	123.50	29	2,128	1.36%
2024/03/26	0.4	126.00	9	125.50	124.50	-8.6	2,136	-0.40%
2024/03/25	7	128.07	0	0.00	127.50	7	2,153	0.33%
2024/03/22	3	129.33	0	130.00	128.50	3	2,159	0.14%
2024/03/21	3	127.16	2	127.00	127.00	1	2,134	0.05%
2024/03/20	3	127.83	2	126.00	126.00	1	2,190	0.05%
2024/03/19	2	126.50	2	126.50	126.50	0	2,207	0.00%
2024/03/18	3	124.83	3	125.83	126.50	0	2,216	0.00%
2024/03/15	52	124.54	5	124.50	123.50	47	2,250	2.09%
2024/03/14	2	126.01	3.5	126.00	125.50	-1.5	2,331	-0.06%
2024/03/13	4	128.50	3	126.83	126.50	1	2,357	0.04%
2024/03/12	2	128.00	2	129.50	129.50	0	2,385	0.00%
2024/03/11	2.1	129.45	0	130.50	128.50	2.1	2,393	0.09%
2024/03/08	9	131.73	9	133.78	129.50	0	2,439	0.00%
2024/03/07	7	132.58	6	132.33	131.50	1	2,390	0.04%
2024/03/06	0	0.00	2	132.50	132.00	-2	2,447	-0.08%
2024/03/05	0	0.00	2	132.00	131.50	-2	2,529	-0.08%
2024/03/04	3	131.17	0	132.00	130.50	3	2,580	0.12%
2024/03/01	4	130.13	0	0.00	129.50	4	2,691	0.15%
2024/02/29	2	130.00	1	132.00	132.00	1	2,817	0.04%
2024/02/27	4	130.00	6	130.83	128.50	-2	2,893	-0.07%
2024/02/26	5.2	132.37	8	132.00	130.50	-2.8	3,073	-0.09%
2024/02/23	14	134.46	9	134.06	132.50	5	3,063	0.16%
2024/02/22	2	130.75	3	130.83	131.50	-1	3,009	-0.03%
2024/02/21	7.6	129.70	1	130.50	129.50	6.5	2,972	0.22%
2024/02/20	9	135.94	8	135.00	135.50	1	2,886	0.03%
2024/02/19	6.1	135.33	7.1	134.88	133.50	-1.1	2,822	-0.04%
2024/02/16	1.1	131.91	1	131.50	132.50	0.1	2,756	0.00%
2024/02/15	3	130.50	4	130.75	131.50	-1	2,759	-0.04%
2024/02/05	2.1	127.71	1	128.50	126.50	1.1	2,821	0.04%
2024/02/02	19	128.97	1	129.49	128.00	18	2,833	0.64%
2024/02/01	2	126.75	0	0.00	126.00	2	2,787	0.07%
2024/01/31	1	126.50	3	127.00	125.50	-2	2,787	-0.07%
2024/01/30	0	0.00	1	126.00	127.00	-1	2,866	-0.03%
2024/01/25	1	127.49	0	0.00	126.50	1	2,989	0.03%
2024/01/23	0	0.00	1	126.00	127.00	-1	2,959	-0.03%
2024/01/22	3	127.00	1.1	127.46	127.00	1.9	2,955	0.07%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/17	1	121.50	0	0.00	122.00	1	2,970	0.03%
2024/01/15	0	0.00	1	124.00	123.50	-1	2,988	-0.03%
2024/01/12	1	122.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	0	0.00	5	121.50	122.50	-5	3,149	-0.16%
2024/01/10	0	0.00	1	121.00	121.50	-1	3,164	-0.03%
2024/01/09	0	0.00	1	121.00	120.50	-1	3,195	-0.03%
2024/01/08	0	0.00	1	122.50	120.50	-1	3,204	-0.03%
2024/01/05	1	122.50	0	0.00	123.00	1	3,216	0.03%
2024/01/04	1	125.00	3	123.50	123.00	-2	3,265	-0.06%
2024/01/03	1	124.50	2	124.25	124.00	-1	3,256	-0.03%
2024/01/02	0	126.00	0	0.00	126.00	0	3,248	0.00%
2023/12/29	1	127.00	1	127.50	127.50	0	3,250	0.00%
2023/12/28	2.1	127.98	4	128.25	128.00	-2	3,273	-0.06%
2023/12/27	12	127.79	6	128.25	128.00	6	3,291	0.18%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/25	3.3	125.30	1	125.50	125.00	2.3	3,377	0.07%
2023/12/22	1	125.00	2	125.00	124.50	-1	3,433	-0.03%
2023/12/21	1	125.00	4.2	124.64	125.00	-3.2	3,416	-0.09%
2023/12/20	0	126.50	0	0.00	125.00	0	3,405	0.00%
2023/12/18	0	0.00	1	128.00	128.00	-1	3,370	-0.03%
2023/12/15	7	131.43	2	131.00	130.00	5	3,365	0.15%
2023/12/14	1	129.50	1	130.50	130.00	0	3,308	0.00%
2023/12/13	0	0.00	2	128.25	128.00	-2	3,271	-0.06%
2023/12/12	0	128.00	5	127.80	127.50	-5	3,258	-0.15%
2023/12/11	6	127.92	5	129.10	128.50	1	3,222	0.03%
2023/12/08	0	0.00	2	136.75	136.00	-2	3,128	-0.06%
2023/12/07	1	136.00	4	135.00	135.00	-3	3,092	-0.10%
2023/12/06	3	137.00	1	136.50	136.00	2	3,046	0.07%
2023/12/05	1	138.00	2	136.00	135.50	-1	3,037	-0.03%
2023/12/04	2	138.25	0	0.00	137.50	2	2,976	0.07%
2023/12/01	10.8	138.88	9.2	139.57	139.50	1.6	2,929	0.05%
2023/11/30	16	139.13	17	138.50	138.00	-1	2,840	-0.04%
2023/11/29	4	134.63	3	135.67	136.00	1	2,739	0.04%
2023/11/28	4.1	133.25	5	132.00	132.50	-0.9	2,664	-0.03%
2023/11/27	1	136.00	1	140.00	133.50	0	2,531	0.00%
2023/11/24	3.2	138.13	1.1	136.53	136.50	2.1	2,387	0.09%
2023/11/22	1	131.00	2	133.49	133.50	-1	2,096	-0.05%
2023/11/21	4	131.75	2	132.76	132.50	2	2,064	0.10%
2023/11/20	0	129.00	0	131.50	131.00	0	2,017	0.00%
2023/11/17	1	129.50	0	0.00	129.50	1	1,997	0.05%
2023/11/16	0	0.00	1	128.00	128.00	-1	1,978	-0.05%
2023/11/15	0	129.27	0	0.00	128.50	0	1,973	0.00%
2023/11/14	1	130.49	0	0.00	130.00	1	1,941	0.05%
2023/11/13	6	132.41	2	130.75	128.50	4	1,908	0.21%
2023/11/10	1	128.00	1	129.00	127.00	0	1,789	0.00%
2023/11/09	0	0.00	1	127.50	129.00	-1	1,763	-0.06%
2023/11/08	1.2	127.38	5	127.80	128.50	-3.8	1,773	-0.21%
2023/11/07	7	129.29	9	129.56	130.00	-2	1,712	-0.12%
2023/11/06	3	126.82	6	128.42	128.00	-3	1,633	-0.18%
2023/11/03	2	120.50	1	121.50	121.00	1	1,518	0.07%
2023/11/02	1	118.00	2	120.00	120.00	-1	1,517	-0.07%
2023/10/31	3	117.17	1	117.50	115.50	2	1,516	0.13%
2023/10/30	2	118.00	0	0.00	117.00	2	1,510	0.13%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	3	121.00	1	117.50	117.50	2	1,550	0.13%
2023/10/25	3	122.33	3	123.17	122.50	0	1,527	0.00%
2023/10/24	0	118.50	0	0.00	118.00	0	1,478	0.00%
2023/10/23	6	119.17	3	116.50	116.50	3	1,494	0.20%
2023/10/20	7	120.64	4	120.50	120.00	3	1,498	0.20%
2023/10/19	0	117.83	0	0.00	123.50	0	1,467	0.00%
2023/10/18	2	116.25	0	0.00	116.00	2	1,470	0.14%
2023/10/16	2	117.50	0	0.00	115.00	2	1,520	0.13%
2023/10/13	1.1	118.95	2	118.25	118.00	-0.9	1,554	-0.06%
2023/10/12	5	117.50	7	116.43	119.00	-2	1,593	-0.13%
2023/10/11	3	113.17	0	0.00	112.50	3	1,613	0.19%
2023/10/06	1	112.50	0	112.00	112.00	1	1,719	0.06%
2023/10/04	3	110.33	1	111.50	111.00	2	1,849	0.11%
2023/10/03	1	114.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	3	116.67	2	117.75	115.50	1	1,943	0.05%
2023/09/28	3	117.50	0	0.00	117.50	3	2,015	0.15%
2023/09/27	2	115.25	5	115.10	118.00	-3	2,224	-0.13%
2023/09/26	1	108.00	1	108.50	108.00	0	2,562	0.00%
2023/09/25	1	109.00	0	0.00	108.50	1	2,693	0.04%
2023/09/21	0	0.00	0	106.00	106.00	0	2,758	0.00%
2023/09/20	1	108.00	1	109.50	108.00	0	2,834	0.00%
2023/09/18	0	0.00	2	113.50	113.00	-2	2,992	-0.07%
2023/09/15	0	0.00	1	113.00	113.50	-1	3,046	-0.03%
2023/09/14	1	113.50	0	0.00	113.00	1	3,093	0.03%
2023/09/11	0	0.00	1	110.00	110.00	-1	3,387	-0.03%
2023/09/08	1	113.00	0	0.00	111.50	1	3,478	0.03%
2023/09/07	1	115.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	0	117.00	0	0.00	116.00	0	4,172	0.00%
2023/09/05	0	0.00	2	117.00	117.00	-2	4,457	-0.04%
2023/09/04	1	113.50	0	0.00	113.00	1	4,748	0.02%
2023/08/28	1	109.50	1	110.00	110.00	0	4,935	0.00%
2023/08/25	1	112.00	1	111.00	111.00	0	4,937	0.00%
2023/08/24	1	113.50	1	114.00	113.50	0	4,937	0.00%
2023/08/23	20	112.50	0	0.00	113.00	20	4,936	0.41%
2023/08/21	1	110.00	0	0.00	111.00	1	4,962	0.02%
2023/08/18	1	109.50	0	0.00	109.00	1	4,945	0.02%
2023/08/16	0	0.00	1	110.00	110.00	-1	4,920	-0.02%
2023/08/15	0	109.50	0	0.00	110.00	0	4,908	0.00%
2023/08/14	0	108.50	0	109.00	109.00	0	4,897	0.00%
2023/08/11	0	0.00	1	114.00	113.50	-1	4,858	-0.02%
2023/08/10	0	114.25	0	0.00	113.00	0	4,851	0.00%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/08	0	0.00	6	116.50	116.00	-6	4,820	-0.12%
2023/08/07	0	120.50	0	0.00	119.00	0	4,807	0.00%
2023/08/04	3	120.99	2	121.00	121.00	1	4,784	0.02%
2023/08/02	52	120.50	1	121.50	120.50	51	4,776	1.07%
2023/08/01	0	124.00	1	123.50	123.50	-1	4,750	-0.02%
2023/07/31	4	125.63	2	127.00	125.00	2	4,721	0.04%
2023/07/28	10	128.75	3	128.17	128.50	7	4,688	0.15%
2023/07/27	2	127.25	0	0.00	127.00	2	4,669	0.04%
2023/07/26	52	125.60	6	126.25	125.50	46	4,655	0.99%
2023/07/25	2	130.00	1	131.00	129.00	1	4,639	0.02%
2023/07/24	1	127.51	1	125.00	126.50	0	4,607	0.00%
2023/07/21	3	129.83	2	130.00	129.50	1	4,566	0.02%
2023/07/20	0	0.00	16.1	136.38	136.50	-16.1	4,510	-0.36%
2023/07/19	1	136.50	4	134.75	134.00	-3	4,475	-0.07%
2023/07/18	102	132.56	4	133.63	132.50	98	4,433	2.21%	大買/
2023/07/17	2	135.25	4	135.63	134.00	-2	4,399	-0.05%
2023/07/14	5	137.00	14	137.43	138.00	-9	4,358	-0.21%
2023/07/13	30	138.53	1.2	136.77	134.50	28.8	4,332	0.66%
2023/07/12	5.2	136.79	4	137.38	137.00	1.2	4,253	0.03%
2023/07/11	3	134.00	4	133.50	133.50	-1	4,175	-0.02%
2023/07/10	4	135.50	4	135.25	136.00	0	4,119	0.00%
2023/07/07	1.1	134.45	11	136.45	134.00	-10	4,061	-0.24%
2023/07/06	7.1	137.70	1	139.06	135.00	6.1	3,973	0.15%
2023/07/05	36	142.68	18.1	141.00	140.00	17.9	3,862	0.46%
2023/07/04	8	138.56	17.3	143.75	144.50	-9.3	3,576	-0.26%
2023/07/03	3.1	129.66	3	130.83	131.50	0.1	3,173	0.00%
2023/06/30	0	0.00	2.1	125.71	128.50	-2.1	3,046	-0.07%
2023/06/29	9	126.11	3	126.33	126.00	6	3,017	0.20%
2023/06/28	3.1	127.00	5	129.00	126.50	-2	3,009	-0.06%
2023/06/27	4	128.50	13	127.69	126.50	-9	2,960	-0.30%
2023/06/26	2	124.50	2	125.99	124.50	0	2,867	0.00%
2023/06/21	10	125.10	17	123.53	123.00	-7	2,813	-0.25%
2023/06/20	12	127.38	3	127.50	126.50	9	2,776	0.32%
2023/06/19	4	128.88	2	128.50	129.00	2	2,744	0.07%
2023/06/16	1	127.03	8	128.00	127.00	-7	2,673	-0.26%
2023/06/15	22	132.80	3.3	133.23	130.00	18.7	2,616	0.72%
2023/06/14	0	0.00	0.1	131.00	129.00	-0.1	2,456	0.00%
2023/06/13	17	129.47	12.2	131.89	130.00	4.8	2,372	0.20%
2023/06/12	23.5	131.44	14	133.46	128.00	9.5	2,139	0.45%
2023/06/09	9	123.89	897.7	127.91	128.00	-888.7	1,682	-52.81%	大賣/鉅額交易
2023/06/08	4	115.50	11.6	117.78	116.50	-7.6	1,425	-0.53%
2023/06/07	2	109.75	12.5	109.88	113.00	-10.5	1,147	-0.91%
2023/06/05	0.5	106.50	1	106.00	106.50	-0.5	1,155	-0.04%
2023/06/02	1	105.50	5	106.50	105.00	-4	1,148	-0.35%
2023/06/01	0.2	104.00	0	0.00	105.00	0.2	1,157	0.02%
2023/05/30	1	104.50	0	0.00	105.50	1	1,153	0.09%
2023/05/29	3	105.50	2	105.50	105.00	1	1,152	0.09%
2023/05/26	5	105.40	1	105.50	104.50	4	1,146	0.35%
2023/05/16	0	0.00	1	98.30	99.10	-1	1,243	-0.08%
2023/05/12	1	97.00	0	0.00	98.00	1	1,349	0.07%
2023/05/09	0	0.00	1	98.90	98.40	-1	1,398	-0.07%
2023/05/05	0	100.50	0	0.00	99.90	0	1,431	0.00%
2023/05/03	1	99.60	1	100.50	99.50	0	1,479	0.00%
2023/04/28	101	98.11	0	0.00	98.00	101	1,579	6.39%	大買/鉅額交易
2023/04/26	1	98.30	0	0.00	98.80	1	1,599	0.06%
2023/04/24	50	102.50	0	0.00	102.50	50	1,627	3.07%
2023/04/21	0	0.00	1	102.51	102.00	-1	1,639	-0.06%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	0.1	108.50	0	0.00	107.50	0.1	1,685	0.00%
2023/04/18	210	110.75	1	112.00	110.50	209	1,686	12.39%	大買/鉅額交易
2023/04/17	5	110.00	2	110.50	110.00	3	1,643	0.18%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/11	0.1	108.50	0	0.00	108.00	0.1	1,615	0.00%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	0	107.00	0	0.00	107.00	0	1,634	0.00%
2023/03/31	0	0.00	3	108.50	108.00	-3	1,652	-0.18%
2023/03/29	0.2	108.17	0	0.00	107.50	0.2	1,661	0.01%
2023/03/28	33	110.50	34	109.57	110.00	-1	1,664	-0.06%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	2.1	110.73	1	110.50	110.50	1.1	1,643	0.06%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/21	1	108.50	0.2	108.50	108.00	0.8	1,613	0.05%
2023/03/20	0	0.00	1	108.01	108.00	-1	1,614	-0.06%
2023/03/17	0	0.00	2	107.00	106.50	-2	1,619	-0.12%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	2	107.75	6	108.50	107.50	-4	1,645	-0.24%
2023/03/14	2	107.25	1	106.50	106.50	1	1,667	0.06%
2023/03/13	3	106.00	0	0.00	107.00	3	1,736	0.17%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	3	111.50	1	112.00	111.50	2	1,840	0.11%
2023/03/08	7	110.43	6	110.58	111.50	1	1,820	0.05%
2023/03/06	1	105.50	1	105.00	105.50	0	1,721	0.00%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/24	1	104.00	0	0.00	103.00	1	1,836	0.05%
2023/02/21	2	104.00	1	104.00	104.00	1	1,967	0.05%
2023/02/20	1	104.00	1	104.50	104.00	0	2,166	0.00%
2023/02/17	2	103.00	2	103.00	104.00	0	2,329	0.00%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/14	1	106.00	1	105.50	106.00	0	2,348	0.00%
2023/02/13	50	106.00	0	0.00	105.50	50	2,382	2.10%
2023/02/10	6	109.25	4	110.00	107.00	2	2,416	0.08%
2023/02/09	2	109.75	0	0.00	109.50	2	2,373	0.08%
2023/02/08	0	0.00	2	110.00	108.50	-2	2,368	-0.08%
2023/02/06	0	0.00	4	107.00	107.00	-4	2,345	-0.17%
2023/02/03	1	108.50	3	108.83	107.50	-2	2,350	-0.09%
2023/02/02	1	108.50	1	109.00	109.00	0	2,346	0.00%
2023/01/30	0	0.00	2.1	107.24	106.00	-2.1	2,325	-0.09%
2023/01/16	0.1	104.00	1	103.00	103.50	-1	2,261	-0.04%
2023/01/12	0	0.00	2	102.00	101.00	-2	2,200	-0.09%
2023/01/11	0	0.00	1	103.00	102.50	-1	2,206	-0.05%
2023/01/10	4	105.25	0	0.00	104.50	4	2,203	0.18%
2023/01/09	3	104.17	1	104.03	104.00	2	2,182	0.09%
2023/01/06	1	98.00	3	99.52	102.00	-2	2,163	-0.09%
2023/01/05	2	99.35	2	97.80	97.80	0	2,167	0.00%
2023/01/03	0	0.00	2	97.40	97.80	-2	2,245	-0.09%
2022/12/30	1	96.90	0	0.00	96.30	1	2,255	0.04%
2022/12/29	2	96.00	3	96.50	96.30	-1	2,280	-0.04%
2022/12/28	1	96.04	0	0.00	95.40	1	2,345	0.04%
2022/12/27	1	100.00	0	0.00	99.20	1	2,407	0.04%
2022/12/26	0	0.00	0	99.00	98.50	0	2,486	0.00%
2022/12/23	2	99.51	0	0.00	99.50	2	2,554	0.08%
2022/12/20	0	0.00	1	101.00	100.50	-1	2,752	-0.04%
2022/12/19	0	0.00	1	103.50	103.50	-1	2,786	-0.04%
2022/12/15	1	105.50	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	2	105.00	105.50	-2	2,808	-0.07%
2022/12/13	0	0.00	1	103.50	102.50	-1	2,799	-0.04%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/07	3	103.67	1	103.50	103.50	2	2,784	0.07%
2022/12/06	1	107.50	0	0.00	106.50	1	2,754	0.04%
2022/12/05	5	111.40	4	111.25	111.00	1	2,723	0.04%
2022/12/02	2	108.50	3	108.17	108.50	-1	2,658	-0.04%
2022/12/01	7	109.07	5	108.80	106.00	2	2,630	0.08%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/29	3	102.67	1	102.50	103.00	2	2,536	0.08%
2022/11/28	0	0.00	1	104.00	104.00	-1	2,518	-0.04%
2022/11/25	0	0.00	2	104.00	104.00	-2	2,550	-0.08%
2022/11/24	2	103.75	2	105.50	105.50	0	2,562	0.00%
2022/11/23	1	104.00	0.1	106.00	104.00	0.9	2,530	0.04%
2022/11/22	0.1	105.50	0	0.00	105.00	0.1	2,489	0.00%
2022/11/21	2	105.75	1	104.50	104.50	1	2,488	0.04%
2022/11/18	0	0.00	2	106.50	106.00	-2	2,459	-0.08%
2022/11/17	1	106.00	12	104.50	107.00	-11	2,423	-0.45%
2022/11/16	19	109.87	6	109.25	108.00	13	2,381	0.55%
2022/11/15	23	109.28	1	109.50	109.50	22	2,254	0.98%
2022/11/14	0	0.00	2	99.65	99.70	-2	2,158	-0.09%
2022/11/11	0	0.00	1	101.00	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	8	95.25	95.50	-8	2,125	-0.38%
2022/11/09	9	93.68	0	0.00	94.40	9	2,125	0.42%
2022/11/08	2	95.35	0	0.00	92.40	2	2,124	0.09%
2022/11/07	10	93.70	5	93.90	93.30	5	2,197	0.23%
2022/10/31	1	94.60	2	94.65	95.70	-1	2,495	-0.04%
2022/10/26	0	0.00	5	88.82	88.80	-5	2,533	-0.20%
2022/10/25	2	89.00	1	87.90	87.50	1	2,534	0.04%
2022/10/14	0	0.00	1	92.00	90.50	-1	2,810	-0.04%
2022/10/12	50	91.80	2	90.60	90.60	48	2,837	1.69%
2022/10/11	1	88.80	0	0.00	88.50	1	2,908	0.03%
2022/10/06	1	95.50	2	95.10	95.50	-1	3,040	-0.03%
2022/10/05	4	96.23	1	94.20	94.20	3	3,049	0.10%
2022/10/04	1	93.20	1	93.90	93.80	0	3,038	0.00%
2022/09/30	2	92.95	1	95.00	96.00	1	3,088	0.03%
2022/09/29	7	97.06	8	93.35	92.90	-1	3,245	-0.03%
2022/09/28	2	98.70	0	99.60	97.20	2	3,202	0.06%
2022/09/27	1	100.50	1	101.50	106.00	0	3,173	0.00%
2022/09/26	2.1	105.29	3	108.00	103.00	-1	3,145	-0.03%
2022/09/23	50.1	118.00	0	0.00	113.00	50.1	3,130	1.60%
2022/09/16	1	121.50	0	0.00	122.00	1	3,253	0.03%
2022/09/14	0	0.00	1	124.50	125.00	-1	3,354	-0.03%
2022/09/13	0	0.00	1	124.00	125.00	-1	3,416	-0.03%
2022/09/08	0	0.00	1	123.50	124.50	-1	3,512	-0.03%
2022/09/05	0	0.00	2	123.00	122.00	-2	3,648	-0.05%
2022/09/01	3	128.33	1	127.50	127.50	2	3,671	0.05%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/26	0	0.00	2	132.00	128.00	-2	3,795	-0.05%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	0	0.00	2	128.50	128.00	-2	3,855	-0.05%
2022/08/23	0	0.00	1	127.50	127.50	-1	3,982	-0.03%
2022/08/22	13	130.96	8	131.31	128.50	5	4,022	0.12%
2022/08/19	1	125.09	1.2	127.33	129.50	-0.2	3,998	0.00%
2022/08/18	1	123.00	1	124.50	124.50	0	3,947	0.00%
2022/08/16	1	126.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	7	124.07	124.50	-7	4,055	-0.17%
2022/08/12	3	116.00	2	116.00	122.50	1	4,094	0.02%
2022/08/11	9	122.22	4	121.25	120.50	5	4,113	0.12%
2022/08/10	1	120.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	2	127.75	2	126.50	125.00	0	4,121	0.00%
2022/08/08	2	131.00	3	129.33	130.00	-1	4,069	-0.02%
2022/08/05	2	129.75	4	130.50	129.50	-2	4,038	-0.05%
2022/08/04	7	127.00	5	128.90	129.50	2	3,959	0.05%
2022/08/02	3	125.50	1	126.50	127.00	2	3,967	0.05%
2022/07/29	2	128.00	0	0.00	129.00	2	4,034	0.05%
2022/07/28	111	126.67	1	126.50	126.50	110	4,072	2.70%	大買/鉅額交易
2022/07/27	1	129.50	1	127.50	128.50	0	4,109	0.00%
2022/07/26	3	125.67	3	127.50	127.50	0	4,362	0.00%
2022/07/25	0	125.50	0	0.00	126.00	0	4,407	0.00%
2022/07/22	32	125.59	6	125.67	125.00	26	4,576	0.57%
2022/07/21	4	122.13	54	127.74	128.00	-50	4,613	-1.08%
2022/07/20	32	121.77	1	124.00	122.00	31	4,686	0.66%
2022/07/19	29	122.55	9	122.11	122.50	20	4,758	0.42%
2022/07/18	4	122.88	3	123.83	124.50	1	4,884	0.02%
2022/07/15	6	117.34	8	118.00	122.00	-2	5,046	-0.04%
2022/07/14	0	0.00	9	112.00	114.00	-9	4,993	-0.18%
2022/07/13	6	108.50	3	109.17	108.00	3	5,079	0.06%
2022/07/12	4	106.88	3	107.17	107.00	1	5,151	0.02%
2022/07/11	4	112.50	10	112.60	112.50	-6	5,095	-0.12%
2022/07/08	17	109.32	6	111.33	111.00	11	5,042	0.22%
2022/07/07	2	105.50	3	109.33	111.00	-1	4,893	-0.02%
2022/07/06	3	112.83	0	0.00	111.50	3	4,678	0.06%
2022/07/05	1	121.00	1	124.50	123.50	0	4,631	0.00%
2022/07/04	1	121.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	1	128.00	3	122.50	122.00	-2	4,577	-0.04%
2022/06/30	2	131.50	3	129.33	128.50	-1	4,554	-0.02%
2022/06/29	0	135.00	0	0.00	134.50	0	4,539	0.00%
2022/06/28	1	132.00	1	132.50	132.50	0	4,668	0.00%
2022/06/27	0	0.00	1	132.50	131.50	-1	4,742	-0.02%
2022/06/24	7.5	125.70	9	127.11	128.50	-1.5	4,711	-0.03%
2022/06/23	3	121.00	3	123.83	124.50	0	4,660	0.00%
2022/06/22	2	122.75	1	120.00	119.50	1	4,605	0.02%
2022/06/21	1	123.00	1	121.00	124.50	0	4,556	0.00%
2022/06/20	0.5	125.50	0	0.00	122.00	0.5	4,497	0.01%
2022/06/17	1	128.50	0	130.00	129.50	1	4,437	0.02%
2022/06/16	2	137.00	1	133.00	131.50	1	4,399	0.02%
2022/06/15	4	139.63	0	0.00	137.00	4	4,351	0.09%
2022/06/14	0	142.50	3	142.67	145.00	-3	4,309	-0.07%
2022/06/13	0	0.00	3.6	147.72	146.00	-3.6	4,244	-0.08%
2022/06/10	2	148.00	3	148.50	148.50	-1	4,214	-0.02%
2022/06/09	1	147.00	2	147.25	148.00	-1	4,190	-0.02%
2022/06/08	1	147.00	1	145.50	146.00	0	4,161	0.00%
2022/06/07	25	146.50	2.1	146.24	147.00	22.9	4,144	0.55%
2022/06/06	4	148.88	4	148.63	147.00	0	4,107	0.00%
2022/06/02	2	146.75	11	146.09	146.00	-9	4,008	-0.22%
2022/06/01	2	147.25	2	149.00	148.00	0	3,969	0.00%
2022/05/31	7	147.50	335.5	149.16	147.00	-328.5	3,922	-8.37%	大賣/鉅額交易
2022/05/30	2	145.75	2	146.00	146.00	0	3,782	0.00%
2022/05/27	0.1	143.50	0.3	143.50	143.50	-0.2	3,728	-0.01%
2022/05/25	3	140.00	2	140.50	140.50	1	3,661	0.03%
2022/05/24	6	139.75	14	141.14	138.00	-8	3,663	-0.22%
2022/05/23	4	144.75	3	144.17	142.50	1	3,617	0.03%
2022/05/20	6	144.00	0	0.00	144.00	6	3,542	0.17%
2022/05/19	12	142.50	22	142.77	144.00	-10	3,476	-0.29%
2022/05/18	4	140.50	3	139.00	139.50	1	3,422	0.03%
2022/05/17	1	138.50	6	138.00	140.00	-5	3,358	-0.15%
2022/05/16	3.2	136.31	1	138.00	135.00	2.2	3,322	0.07%
2022/05/13	3	135.83	1	135.50	135.50	2	3,295	0.06%
2022/05/11	2	136.50	2	136.75	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	134.50	135.50	-1	3,192	-0.03%
2022/05/06	5	132.60	2	135.50	134.50	3	3,131	0.10%
2022/05/05	6	137.33	3.1	134.52	134.50	3	3,077	0.10%
2022/05/04	1	136.50	0	0.00	135.00	1	3,024	0.03%
2022/05/03	12.1	141.39	14	142.86	137.00	-2	2,958	-0.07%
2022/04/29	4	139.00	17.1	138.12	138.00	-13.1	2,675	-0.49%
2022/04/28	52	136.44	10	137.55	135.50	42	2,587	1.62%
2022/04/27	6	130.92	6	130.42	136.00	0	2,398	0.00%
2022/04/26	13	139.04	10	137.40	131.50	3	2,301	0.13%
2022/04/25	12	136.38	3	137.33	137.00	9	2,148	0.42%
2022/04/22	11	138.36	7	138.43	138.00	4	2,052	0.19%
2022/04/21	6	134.08	38	136.09	138.00	-32	1,943	-1.65%
2022/04/20	13	130.31	11	130.59	130.50	2	1,676	0.12%
2022/04/19	18	133.17	5	131.90	126.50	13	1,602	0.81%
2022/04/18	10	126.70	15.7	128.45	130.00	-5.7	1,483	-0.38%
2022/04/13	1	121.00	1	121.50	120.50	0	1,452	0.00%
2022/04/12	1	118.00	0	0.00	120.00	1	1,510	0.07%
2022/04/11	1	120.50	0	0.00	119.50	1	1,793	0.06%
2022/04/08	0	0.00	1	124.00	123.00	-1	1,832	-0.05%
2022/04/07	1	121.50	0	0.00	123.00	1	1,864	0.05%
2022/04/06	1	124.50	3.3	124.74	125.00	-2.3	1,911	-0.12%
2022/04/01	1	128.00	1	128.00	128.50	0	2,004	0.00%
2022/03/31	73	130.28	1	129.00	130.50	72	1,990	3.62%
2022/03/30	0	0.00	13	129.12	130.50	-13	1,826	-0.71%
2022/03/29	1	118.50	6	118.50	119.00	-5	1,743	-0.29%
2022/03/25	2	120.50	0	0.00	120.50	2	1,750	0.11%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	2	122.75	1	122.50	122.50	1	1,754	0.06%
2022/03/21	0	0.00	1.2	123.17	121.50	-1.2	1,754	-0.07%
2022/03/17	7	122.57	0	0.00	122.00	7	1,788	0.39%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/11	0	0.00	1	118.50	119.50	-1	1,804	-0.06%
2022/03/10	3	120.00	2	118.50	118.00	1	1,852	0.05%
2022/03/08	30	116.00	0	0.00	116.50	30	1,968	1.52%
2022/03/07	0	0.00	0.5	117.26	118.50	-0.5	1,988	-0.03%
2022/03/04	0.5	122.00	1	120.50	120.50	-0.5	1,993	-0.03%
2022/03/03	0	0.00	1	123.50	122.50	-1	2,013	-0.05%
2022/03/02	0	119.50	0	0.00	121.50	0	2,029	0.00%
2022/02/25	1.2	118.20	0	0.00	118.50	1.2	2,038	0.06%
2022/02/24	1	117.50	0.1	118.00	118.00	1	2,053	0.05%
2022/02/22	11.2	120.41	2	120.25	120.00	9.2	2,086	0.44%
2022/02/21	30.1	122.50	0	0.00	122.50	30.1	2,091	1.44%
2022/02/18	9.2	122.36	6.1	123.01	124.50	3.1	2,107	0.15%
2022/02/17	1	131.00	1	131.50	130.50	0	2,049	0.00%
2022/02/16	1	132.00	2	133.00	133.00	-1	2,083	-0.05%
2022/02/15	1	130.00	0	0.00	128.00	1	2,116	0.05%
2022/02/14	1.5	126.16	0.1	126.50	126.00	1.4	2,192	0.06%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/10	2	131.00	2	131.50	132.00	0	2,569	0.00%
2022/02/09	2	130.50	4	130.75	132.00	-2	2,607	-0.08%
2022/02/08	0	130.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	30	127.00	0	0.00	127.50	30	2,696	1.11%
2022/01/26	1	125.52	0	0.00	125.50	1	2,719	0.04%
2022/01/25	2	126.76	2	127.00	126.50	0	2,804	0.00%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/21	0.1	132.56	2	131.50	131.00	-1.9	2,843	-0.07%
2022/01/20	0	0.00	4	133.25	135.00	-4	2,851	-0.14%
2022/01/19	0	135.00	2	133.00	133.00	-2	2,867	-0.07%
2022/01/18	3.1	136.84	3	136.01	136.00	0	2,872	0.00%
2022/01/14	8	137.56	6	137.75	136.00	2	2,897	0.07%
2022/01/13	0	137.00	1	136.00	136.50	-1	2,916	-0.03%
2022/01/11	0	0.00	8	137.00	136.50	-8	3,074	-0.26%
2022/01/10	1	138.50	1	139.50	139.50	0	3,363	0.00%
2022/01/07	3	138.33	0	0.00	138.00	3	3,428	0.09%
2022/01/06	1	140.00	0	0.00	141.50	1	3,396	0.03%
2022/01/05	26.1	144.08	3.1	145.27	143.00	23	3,378	0.68%
2022/01/04	11.1	148.18	10	147.70	146.00	1.1	3,327	0.03%
2022/01/03	1	144.50	0	0.00	143.00	1	3,050	0.03%
2021/12/30	6	143.83	2	143.50	143.00	4	3,016	0.13%
2021/12/29	8	144.00	1	143.50	145.00	7	2,999	0.23%
2021/12/28	19.1	143.11	22.1	143.63	143.00	-3.1	2,959	-0.10%
2021/12/27	0.1	138.00	0	0.00	137.00	0.1	2,874	0.00%
2021/12/24	0	139.00	0	0.00	137.50	0	2,893	0.00%
2021/12/23	0	0.00	2	139.50	138.50	-2	2,908	-0.07%
2021/12/22	1	138.02	0	0.00	137.50	1	2,943	0.03%
2021/12/17	0.2	137.50	0	0.00	137.00	0.2	2,960	0.01%
2021/12/16	30	138.50	1	138.00	138.00	29	2,960	0.98%
2021/12/15	1	137.50	1	137.00	136.50	0	2,959	0.00%
2021/12/14	1	137.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	2	137.50	11	138.95	137.50	-9	2,997	-0.30%
2021/12/10	51	141.00	1	141.00	140.50	50	2,997	1.67%
2021/12/09	0	0.00	2	142.75	141.50	-2	3,005	-0.07%
2021/12/08	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/12/07	2	142.75	1	142.52	142.00	1	3,038	0.03%
2021/12/06	4	144.88	2	144.50	144.00	2	3,028	0.07%
2021/12/03	2	145.25	4	145.25	144.50	-2	3,015	-0.07%
2021/12/02	44	141.59	18	142.33	143.00	26	2,974	0.87%
2021/12/01	2	141.00	6	140.17	142.00	-4	2,961	-0.14%
2021/11/30	0	137.50	1	138.00	138.00	-1	2,964	-0.03%
2021/11/29	3	134.99	3	136.00	136.00	0	3,003	0.00%
2021/11/26	1	134.00	1	136.50	134.50	0	3,064	0.00%
2021/11/25	3	139.00	0	0.00	138.00	3	3,102	0.10%
2021/11/24	2	138.75	1	138.50	138.50	1	3,117	0.03%
2021/11/23	1	140.50	7.1	140.37	138.00	-6.1	3,137	-0.19%
2021/11/19	17	145.24	1	143.50	143.00	16	3,264	0.49%
2021/11/18	2	142.00	0.2	143.00	142.00	1.8	3,258	0.05%
2021/11/17	1	142.50	3	142.50	142.00	-2	3,270	-0.06%
2021/11/16	2	143.75	1	142.50	142.50	1	3,270	0.03%
2021/11/15	7	145.57	4	145.00	144.50	3	3,283	0.09%
2021/11/12	14	144.00	11	143.00	143.50	3	3,317	0.09%
2021/11/11	39.1	142.68	5	141.60	142.00	34.1	3,340	1.02%
2021/11/10	6	147.00	7.3	147.88	147.50	-1.3	3,484	-0.04%
2021/11/09	11	146.91	33.5	145.49	146.50	-22.5	3,652	-0.62%
2021/11/08	1	140.00	3	138.00	138.00	-2	3,417	-0.06%
2021/11/05	6	138.92	2	138.00	138.50	4	3,474	0.12%
2021/11/04	4	134.00	0	0.00	136.50	4	3,454	0.12%
2021/11/03	31	133.98	1	134.50	134.00	30	3,468	0.86%
2021/11/02	6.2	140.88	5	138.20	136.50	1.2	3,486	0.03%
2021/11/01	0	0.00	22	137.55	139.00	-22	3,422	-0.64%
2021/10/29	1	135.00	1	136.00	135.00	0	3,421	0.00%
2021/10/28	4	135.25	5	137.00	135.00	-1	3,431	-0.03%
2021/10/26	1	137.00	3.1	134.33	133.00	-2.1	3,480	-0.06%
2021/10/25	2	131.51	6	131.83	133.50	-4	3,524	-0.11%
2021/10/22	5	134.00	6	135.74	134.50	-1	3,615	-0.03%
2021/10/21	5.2	137.60	4	136.75	134.00	1.2	3,638	0.03%
2021/10/20	8	137.50	4	137.25	137.50	4	3,645	0.11%
2021/10/19	33.4	137.21	20	137.40	137.50	13.4	3,661	0.37%
2021/10/18	65	133.97	93	137.13	134.50	-28	3,648	-0.77%
2021/10/15	1	128.50	7.2	129.65	131.00	-6.2	3,585	-0.17%
2021/10/14	0	0.00	2	119.50	119.50	-2	3,600	-0.06%
2021/10/13	3	119.00	1	118.00	119.00	2	3,706	0.05%
2021/10/12	1	120.51	0	0.00	121.00	1	3,828	0.03%
2021/10/07	28	126.00	4	124.63	125.50	24	4,392	0.55%
2021/10/06	5	120.50	1	125.00	119.50	4	4,680	0.09%
2021/10/05	2	123.25	1	122.00	124.00	1	5,048	0.02%
2021/10/04	1	120.48	1	120.00	119.00	0	5,076	0.00%
2021/10/01	0.3	124.74	1	125.00	121.50	-0.7	5,188	-0.01%
2021/09/30	1	124.54	1	127.50	127.50	0	5,275	0.00%
2021/09/29	6	125.76	5	125.40	124.50	1	5,297	0.02%
2021/09/28	21	132.45	0	0.00	131.50	21	5,324	0.40%
2021/09/27	6	134.50	0	0.00	133.50	6	5,407	0.11%
2021/09/24	0	135.00	0	137.00	136.50	0	5,473	0.00%
2021/09/23	1	134.49	1	134.50	133.50	0	5,526	0.00%
2021/09/22	0	131.50	0	0.00	133.50	0	5,632	0.00%
2021/09/16	0.1	132.74	2	131.50	132.00	-1.9	5,795	-0.03%
2021/09/15	4.1	134.38	1	135.00	133.50	3.1	5,867	0.05%
2021/09/14	0	139.00	0	0.00	138.00	0	6,005	0.00%
2021/09/13	4.1	139.14	0	0.00	138.50	4.1	6,083	0.07%
2021/09/10	6	141.08	5	143.10	144.50	1	6,200	0.02%
2021/09/09	0	140.00	0	0.00	141.00	0	6,439	0.00%
2021/09/08	2	138.02	0	0.00	137.50	2	6,568	0.03%
2021/09/07	8	143.93	3	140.00	141.50	5	6,608	0.08%
2021/09/06	1.2	147.45	0	0.00	145.50	1.2	6,826	0.02%
2021/09/03	4	149.63	0	0.00	148.50	4	7,138	0.06%
2021/09/02	8	149.69	3	149.00	147.50	5	7,195	0.07%
2021/09/01	6	148.42	13.2	149.35	152.00	-7.2	7,157	-0.10%
2021/08/31	4	145.38	5	144.70	145.00	-1	7,103	-0.01%
2021/08/30	3	144.00	0	0.00	143.50	3	7,113	0.04%
2021/08/27	4.2	144.13	2	142.75	142.50	2.2	7,142	0.03%
2021/08/26	14	149.57	12	148.04	145.00	2	7,202	0.03%
2021/08/25	2	140.75	12	142.71	145.00	-10	7,326	-0.14%
2021/08/24	5	139.20	2	138.75	137.00	3	7,323	0.04%
2021/08/23	3	140.00	1	140.01	140.00	2	7,362	0.03%
2021/08/20	1	135.47	0	0.00	136.00	1	7,413	0.01%
2021/08/19	4	137.75	3	136.50	135.50	1	7,484	0.01%
2021/08/18	1	137.20	1.6	135.58	142.00	-0.6	7,595	-0.01%
2021/08/17	2	135.74	6	134.75	134.00	-4	7,767	-0.05%
2021/08/16	8	133.44	8	135.75	134.50	0	7,963	0.00%
2021/08/13	11.3	144.51	1.5	144.33	143.00	9.8	7,790	0.13%
2021/08/12	1.1	157.09	1	157.50	158.50	0.1	7,552	0.00%
2021/08/11	1	155.50	8.8	157.56	156.00	-7.8	7,576	-0.10%
2021/08/10	2.2	161.27	2	157.50	163.00	0.2	7,581	0.00%
2021/08/09	2.1	163.22	1	161.00	162.00	1.1	7,659	0.01%
2021/08/06	2.1	165.77	1	165.50	165.50	1.1	7,759	0.01%
2021/08/05	3	168.33	0	0.00	168.00	3	7,924	0.04%
2021/08/04	1	172.00	5	168.50	168.50	-4	8,069	-0.05%
2021/08/03	2	171.00	1	170.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	1	172.50	172.00	-1	8,146	-0.01%
2021/07/30	4.3	170.00	6	170.42	168.00	-1.7	8,183	-0.02%
2021/07/29	1	166.50	4	168.38	171.50	-3	8,221	-0.04%
2021/07/28	63.1	162.04	8	162.25	163.50	55.1	8,249	0.67%
2021/07/27	3	171.53	1	171.49	170.50	2	8,269	0.02%
2021/07/26	5	175.30	4	175.63	175.00	1	8,304	0.01%
2021/07/23	5.2	171.83	8	172.44	172.50	-2.8	8,256	-0.03%
2021/07/22	6	169.58	9	169.72	168.00	-3	8,207	-0.04%
2021/07/21	18.5	168.96	8	169.93	167.50	10.5	8,146	0.13%
2021/07/20	4	177.88	0	0.00	175.00	4	7,935	0.05%
2021/07/19	9.1	180.55	7	180.71	179.00	2.1	7,871	0.03%
2021/07/16	6	184.92	1	184.00	184.50	5	7,815	0.06%
2021/07/15	12	189.25	35	189.09	188.00	-23	7,706	-0.30%
2021/07/14	9	184.06	11.1	185.70	183.00	-2.1	7,431	-0.03%
2021/07/13	20.1	185.15	15	183.63	180.00	5.1	7,207	0.07%
2021/07/12	16	182.32	74.6	183.71	186.00	-58.6	6,948	-0.84%
2021/07/09	2.1	172.72	2	171.50	170.50	0.1	6,644	0.00%
2021/07/08	14.1	175.63	10	175.85	173.00	4.1	6,766	0.06%
2021/07/07	5	172.60	6	172.17	172.00	-1	6,750	-0.01%
2021/07/06	35.1	168.59	2	169.50	168.00	33.1	6,792	0.49%
2021/07/05	7	172.57	2	170.75	172.00	5	6,838	0.07%
2021/07/02	4	165.13	3	163.00	168.50	1	6,829	0.01%
2021/07/01	23.2	167.23	6	165.50	164.00	17.2	6,840	0.25%
2021/06/30	3.1	168.98	1	168.00	169.00	2.1	6,861	0.03%
2021/06/29	62.1	169.85	3	169.33	168.50	59.1	6,940	0.85%
2021/06/28	26	173.69	2	174.50	173.00	24	7,134	0.34%
2021/06/25	7	178.21	7	180.56	174.00	0	7,129	0.00%
2021/06/24	14	176.57	14	177.61	176.50	0	7,045	0.00%
2021/06/23	16	176.25	13	176.54	175.00	3	7,014	0.04%
2021/06/22	15.1	172.46	2	171.75	170.50	13.1	6,885	0.19%
2021/06/21	25	173.38	6	174.83	171.50	19	6,832	0.28%
2021/06/18	11	178.13	15.4	179.27	177.00	-4.3	6,705	-0.06%
2021/06/17	5	173.00	7	173.21	174.50	-2	6,484	-0.03%
2021/06/16	7.1	171.33	9	170.44	169.50	-1.9	6,390	-0.03%
2021/06/15	17	172.82	30.2	173.02	172.00	-13.2	6,359	-0.21%
2021/06/11	14	167.43	91.7	167.19	167.00	-77.6	6,218	-1.25%
2021/06/10	1	156.50	5.1	158.80	160.00	-4.1	5,943	-0.07%
2021/06/09	0	153.00	0	0.00	152.00	0	5,890	0.00%
2021/06/07	3	154.49	6	154.42	154.00	-3	5,999	-0.05%
2021/06/04	1	153.50	2	153.75	151.50	-1	5,961	-0.02%
2021/06/03	33.1	157.04	5	156.80	157.00	28.1	5,978	0.47%
2021/06/02	46.1	162.32	41	160.51	157.50	5.1	5,940	0.09%
2021/06/01	5	154.10	3	155.00	155.00	2	5,765	0.03%
2021/05/31	17.2	153.61	19	152.00	152.50	-1.8	5,804	-0.03%
2021/05/28	5	152.60	9.2	153.54	154.00	-4.2	5,953	-0.07%
2021/05/27	5.3	151.37	4	152.50	149.00	1.3	5,968	0.02%
2021/05/26	6	150.92	8	151.88	150.00	-2	5,931	-0.03%
2021/05/25	40.1	148.13	16	149.19	146.50	24.1	5,877	0.41%
2021/05/24	6	138.08	17	138.06	143.50	-11	5,725	-0.19%
2021/05/21	2	126.75	8.4	127.80	130.50	-6.4	5,541	-0.11%
2021/05/20	1	125.50	0	0.00	124.50	1	5,629	0.02%
2021/05/19	1	127.50	2	126.50	127.50	-1	5,799	-0.02%
2021/05/18	4	128.13	3	129.49	131.00	1	5,877	0.02%
2021/05/17	3	121.17	3	124.99	123.50	0	5,961	0.00%
2021/05/14	7.4	134.16	6	135.08	127.00	1.4	6,002	0.02%
2021/05/13	6.3	131.65	22.1	121.53	132.00	-15.8	6,118	-0.26%
2021/05/12	6.1	123.34	5.2	125.78	122.00	0.9	6,583	0.01%
2021/05/11	6	134.83	21	139.12	135.00	-15	6,563	-0.23%
2021/05/10	0	0.00	2	149.00	147.00	-2	6,685	-0.03%
2021/05/07	3	149.50	6	149.33	151.50	-3	6,828	-0.04%
2021/05/06	2	143.00	6	147.25	142.50	-4	7,030	-0.06%
2021/05/05	2	145.25	3	148.00	145.00	-1	7,264	-0.01%
2021/05/04	24.1	139.46	21.2	139.94	139.50	2.9	8,261	0.04%
2021/05/03	29	148.62	1.4	152.36	146.00	27.6	8,256	0.33%
2021/04/29	2	157.25	2	157.50	156.00	0	8,413	0.00%
2021/04/28	0	159.00	0	0.00	158.00	0	8,642	0.00%
2021/04/27	1.1	160.05	1	160.50	159.50	0.1	8,883	0.00%
2021/04/26	4	158.50	1	159.00	158.50	3	9,122	0.03%
2021/04/23	2	156.75	2	158.50	159.50	0	9,430	0.00%
2021/04/22	2	160.73	6	160.25	156.00	-4	9,853	-0.04%
2021/04/21	10.1	160.07	0	0.00	159.50	10.1	10,035	0.10%
2021/04/20	8.1	162.25	4	162.38	162.00	4.1	10,308	0.04%
2021/04/19	4	158.63	1	158.50	158.00	3	10,647	0.03%
2021/04/16	3	161.68	0	0.00	161.00	3	11,002	0.03%
2021/04/15	2	160.50	2	158.50	164.50	0	11,521	0.00%
2021/04/14	5.4	161.51	6	159.17	159.00	-0.6	12,043	-0.01%
2021/04/13	10	165.85	3	164.67	164.50	7	12,703	0.06%
2021/04/12	16	169.03	2	172.00	168.00	14	12,875	0.11%
2021/04/09	23.1	177.00	5	176.00	175.00	18.1	13,056	0.14%
2021/04/08	0	0.00	1	177.50	178.50	-1	13,451	-0.01%
2021/04/07	1	179.49	6	179.08	179.50	-5	13,495	-0.04%
2021/04/06	12	176.54	4	176.50	176.00	8	13,482	0.06%
2021/04/01	13.5	180.28	7.5	178.97	179.00	6	13,519	0.04%
2021/03/31	7.5	181.77	24.3	178.99	181.00	-16.8	13,493	-0.12%
2021/03/30	1	172.51	1	175.50	173.50	0	13,352	0.00%
2021/03/29	0.1	175.00	9	174.39	172.50	-8.9	13,563	-0.07%
2021/03/26	5.1	171.98	14	172.86	173.00	-8.9	13,815	-0.06%
2021/03/25	0	168.75	2	166.75	166.50	-2	14,068	-0.01%
2021/03/24	11.3	167.79	2	168.50	167.00	9.3	14,155	0.07%
2021/03/23	6.1	172.00	1	170.00	170.00	5.1	14,331	0.04%
2021/03/22	4	171.76	3	172.00	171.00	1	14,591	0.01%
2021/03/19	15	173.73	6	174.33	174.50	9	15,058	0.06%
2021/03/18	19.1	175.05	15	174.50	174.50	4.1	15,457	0.03%
2021/03/17	22	175.68	20	174.40	173.00	2	16,019	0.01%
2021/03/16	5	173.40	5	173.00	172.00	0	16,435	0.00%
2021/03/15	1.3	175.08	5	173.40	173.00	-3.7	17,301	-0.02%
2021/03/12	8	175.56	4	176.25	174.00	4	18,042	0.02%
2021/03/11	0	0.00	10	172.06	174.50	-10	18,240	-0.05%
2021/03/10	5	170.40	4	169.00	168.00	1	18,435	0.01%
2021/03/09	5	168.80	11	169.27	169.50	-6	18,692	-0.03%
2021/03/08	0	0.00	3	167.83	166.50	-3	18,842	-0.02%
2021/03/05	6	170.75	2	170.75	170.00	4	18,948	0.02%
2021/03/04	19	173.47	6	172.92	173.00	13	19,169	0.07%
2021/03/03	3	172.67	26	173.44	177.50	-23	19,401	-0.12%
2021/03/02	16.1	171.30	8	170.50	166.50	8.1	19,411	0.04%
2021/02/26	7	171.50	5	172.40	173.00	2	19,843	0.01%
2021/02/25	11.1	175.11	0	0.00	175.00	11.1	20,021	0.06%
2021/02/24	6.2	178.69	0	0.00	177.00	6.2	20,393	0.03%
2021/02/23	9	177.56	4	177.88	178.50	5	20,736	0.02%
2021/02/22	9.1	182.95	23	182.74	181.50	-13.9	21,242	-0.07%
2021/02/19	26	182.75	35	183.49	183.50	-9	21,752	-0.04%
2021/02/18	17	178.85	2	179.00	179.00	15	22,257	0.07%
2021/02/17	13	180.04	18	180.25	181.00	-5	22,991	-0.02%
2021/02/05	7	175.79	10	176.90	174.50	-3	23,351	-0.01%
2021/02/04	21.1	173.02	15	174.03	174.00	6.1	23,961	0.03%
2021/02/03	65.1	180.74	25	180.86	178.00	40.1	24,408	0.16%
2021/02/02	9	192.33	6	192.08	192.50	3	24,549	0.01%
2021/02/01	13	183.12	14	184.36	191.00	-1	25,135	0.00%
2021/01/29	4	189.25	3.3	190.42	185.50	0.7	25,467	0.00%
2021/01/28	18.5	194.53	2.1	193.03	192.00	16.4	25,635	0.06%
2021/01/27	13	204.88	16	204.41	203.00	-3	25,941	-0.01%
2021/01/26	50	209.24	37	211.41	203.00	13	26,040	0.05%
2021/01/25	2	200.00	1	201.00	200.00	1	24,975	0.00%
2021/01/22	5.1	201.04	9	202.61	203.00	-3.9	24,898	-0.02%
2021/01/21	2.1	200.19	6	199.75	203.00	-3.9	24,715	-0.02%
2021/01/20	12.1	199.00	10.5	200.81	195.00	1.6	24,517	0.01%
2021/01/19	15.7	204.53	16.1	203.45	204.00	-0.4	24,299	0.00%
2021/01/18	10	195.80	12	194.00	202.50	-2	24,131	-0.01%
2021/01/15	26	205.19	39.1	203.60	193.00	-13.1	23,970	-0.05%
2021/01/14	27	202.30	19	202.79	199.00	8	23,591	0.03%
2021/01/13	31.2	203.06	19	203.53	202.00	12.2	23,410	0.05%
2021/01/12	35.3	204.28	35	204.64	199.50	0.3	23,156	0.00%
2021/01/11	32	199.11	29	201.11	205.50	3	22,830	0.01%
2021/01/08	34	201.50	63.5	201.86	196.00	-29.5	22,519	-0.13%
2021/01/07	27.1	201.54	36	202.11	203.00	-9	22,024	-0.04%
2021/01/06	41.1	194.76	34.3	195.73	193.00	6.8	21,470	0.03%
2021/01/05	13.1	190.24	25	190.78	188.00	-11.9	20,708	-0.06%
2021/01/04	21.7	188.68	21	187.14	187.50	0.7	20,524	0.00%
2020/12/31	24.3	184.11	19	185.39	183.50	5.3	20,324	0.03%
2020/12/30	1	172.00	14	174.71	176.50	-13	19,893	-0.07%
2020/12/29	11	172.14	5.2	172.87	171.50	5.8	19,833	0.03%
2020/12/28	6	171.76	7	172.07	172.00	-1	19,785	0.00%
2020/12/25	8	170.63	5	169.80	169.00	3	19,703	0.02%
2020/12/24	8	172.69	1	170.00	170.00	7	19,653	0.04%
2020/12/23	11	171.77	18	171.83	173.50	-7	19,578	-0.04%
2020/12/22	27	170.59	16	168.69	167.50	11	19,489	0.06%
2020/12/21	30	165.67	6.1	164.67	164.00	23.9	19,295	0.12%
2020/12/18	7	172.29	10	172.00	171.50	-3	19,108	-0.02%
2020/12/17	18	173.11	14	172.93	175.00	4	19,345	0.02%
2020/12/16	18	174.61	11	174.09	171.50	7	19,198	0.04%
2020/12/15	29.1	172.65	19.1	172.57	171.00	10.1	18,978	0.05%
2020/12/14	22	180.16	49.1	179.84	176.00	-27.1	18,544	-0.15%
2020/12/11	53.1	193.53	20	195.28	188.00	33.1	18,244	0.18%
2020/12/10	41.1	205.78	33	205.02	208.50	8.1	17,953	0.05%
2020/12/09	59.1	205.78	62	205.47	204.00	-3	17,732	-0.02%
2020/12/08	34.1	191.34	48.5	193.65	199.00	-14.5	16,902	-0.09%
2020/12/07	21	178.26	22	179.66	181.00	-1	16,210	-0.01%
2020/12/04	34	181.32	15	179.33	176.50	19	16,011	0.12%
2020/12/03	22	181.07	13	180.42	185.00	9	15,856	0.06%
2020/12/02	12	178.75	7	178.14	177.00	5	15,706	0.03%
2020/12/01	5	178.20	5	180.10	180.50	0	15,636	0.00%
2020/11/30	18	180.58	21	179.67	179.50	-3	15,668	-0.02%
2020/11/27	26.2	173.92	29	175.07	177.00	-2.8	15,781	-0.02%
2020/11/26	31	179.55	22	179.75	179.50	9	15,633	0.06%
2020/11/25	31.7	181.42	59	183.97	179.00	-27.3	15,522	-0.18%
2020/11/24	17	189.38	20	188.48	185.00	-3	15,127	-0.02%
2020/11/23	22	188.77	18	186.86	190.00	4	15,109	0.03%
2020/11/20	26	191.29	29	190.33	187.00	-3	15,053	-0.02%
2020/11/19	25.2	188.09	40	186.75	189.50	-14.8	14,903	-0.10%
2020/11/18	43.1	185.67	35	185.06	186.50	8.1	14,501	0.06%
2020/11/17	48.6	184.70	50	184.26	179.50	-1.4	14,192	-0.01%
2020/11/16	40	182.64	40	182.10	190.00	0	13,878	0.00%
2020/11/13	18	170.97	18	170.56	175.00	0	13,259	0.00%
2020/11/12	27.2	170.13	34	169.19	170.00	-6.8	12,977	-0.05%
2020/11/11	34	163.76	32.2	161.75	171.00	1.8	12,355	0.01%
2020/11/10	53.2	157.28	42	156.96	160.00	11.2	11,944	0.09%
2020/11/09	39	153.79	49	153.10	156.50	-10	11,295	-0.09%
2020/11/06	19	139.97	25.1	141.36	142.50	-6.1	10,799	-0.06%
2020/11/05	6	134.92	7	135.93	136.50	-1	10,591	-0.01%
2020/11/04	23	129.98	29	131.74	135.00	-6	10,510	-0.06%
2020/11/03	6	126.17	26	127.19	127.00	-20	10,071	-0.20%
2020/11/02	3	118.33	0	0.00	119.50	3	9,829	0.03%
2020/10/30	20	120.25	1	119.50	120.00	19	9,998	0.19%
2020/10/29	15	120.80	6	118.42	121.00	9	10,137	0.09%
2020/10/28	1	121.00	3	121.50	120.50	-2	10,289	-0.02%
2020/10/27	6	122.58	1	122.00	124.00	5	10,407	0.05%
2020/10/26	10	125.55	11	125.64	122.50	-1	10,636	-0.01%
2020/10/23	9.1	123.23	16	123.78	124.50	-7	10,925	-0.06%
2020/10/22	5	120.10	7	119.07	121.00	-2	11,681	-0.02%
2020/10/21	1	120.00	3	118.83	117.00	-2	12,242	-0.02%
2020/10/20	8	116.63	2	117.25	117.50	6	12,615	0.05%
2020/10/19	4	119.00	3	118.83	118.50	1	12,784	0.01%
2020/10/16	8	121.44	3	119.17	118.50	5	13,006	0.04%
2020/10/15	0	0.00	8	123.81	123.00	-8	13,396	-0.06%
2020/10/14	5	123.70	10	123.35	122.50	-5	13,720	-0.04%
2020/10/13	4	123.13	9	122.67	123.50	-5	14,190	-0.04%
2020/10/12	5	122.30	4	122.00	121.50	1	14,629	0.01%
2020/10/08	1	120.00	14	121.57	121.00	-13	15,305	-0.08%
2020/10/07	7	119.50	11	118.59	118.00	-4	15,940	-0.03%
2020/10/06	3	117.67	5	118.30	117.00	-2	16,476	-0.01%
2020/10/05	5	117.00	2	116.50	116.50	3	17,141	0.02%
2020/09/30	0	0.00	14	115.32	117.00	-14	17,743	-0.08%
2020/09/29	2	114.75	1	113.50	113.50	1	18,154	0.01%
2020/09/28	6	113.50	3	114.00	114.00	3	18,800	0.02%
2020/09/25	16	112.41	3	111.33	110.50	13	19,141	0.07%
2020/09/24	21	115.07	6	115.00	115.00	15	19,447	0.08%
2020/09/23	18	117.53	10	117.85	119.50	8	20,036	0.04%
2020/09/22	28	118.61	11	117.77	118.00	17	20,364	0.08%
2020/09/21	6	125.58	2	126.75	125.50	4	20,809	0.02%
2020/09/18	8	127.44	7	127.29	127.00	1	21,670	0.00%
2020/09/17	6	127.08	5	128.40	127.00	1	22,528	0.00%
2020/09/16	3	129.17	3	130.00	128.00	0	23,416	0.00%
2020/09/15	26	130.94	13	130.46	129.50	13	23,469	0.06%
2020/09/14	3	129.00	20	129.53	131.50	-17	23,225	-0.07%
2020/09/11	5	124.60	4	125.75	125.50	1	23,024	0.00%
2020/09/10	3	126.50	3.2	126.13	125.00	-0.2	22,969	0.00%
2020/09/09	3	124.67	3	124.50	126.50	0	22,944	0.00%
2020/09/08	1	123.00	2.1	125.48	126.00	-1.1	22,944	0.00%
2020/09/07	4	125.00	25	127.62	124.00	-21	22,954	-0.09%
2020/09/04	4	126.63	14	125.89	129.00	-10	22,976	-0.04%
2020/09/03	11	129.82	35	128.93	127.50	-24	22,886	-0.10%
2020/09/02	40	129.23	15	129.27	129.00	25	22,798	0.11%
2020/09/01	6	123.83	11	124.77	125.50	-5	22,541	-0.02%
2020/08/31	5	124.20	12	123.58	123.50	-7	22,476	-0.03%
2020/08/28	3	122.17	13	121.58	123.00	-10	22,550	-0.04%
2020/08/27	26	122.40	21	122.12	121.50	5	22,530	0.02%
2020/08/26	46.3	122.32	27	121.17	122.00	19.3	22,493	0.09%
2020/08/25	16	116.09	29	116.34	118.00	-13	22,183	-0.06%
2020/08/24	12	110.08	19	109.50	112.00	-7	21,931	-0.03%
2020/08/21	16	107.31	21	107.24	110.00	-5	21,832	-0.02%
2020/08/20	41	106.68	24	105.77	102.00	17	21,572	0.08%
2020/08/19	18	115.33	10	114.50	112.50	8	21,309	0.04%
2020/08/18	22	118.11	20	117.83	118.00	2	21,142	0.01%
2020/08/17	22	122.93	4	122.50	122.00	18	20,998	0.09%
2020/08/14	14	119.04	19	120.13	126.00	-5	21,133	-0.02%
2020/08/13	14	124.82	13	121.54	120.50	1	20,947	0.00%
2020/08/12	18	124.81	25	123.40	123.50	-7	20,939	-0.03%
2020/08/11	17	130.74	14	129.46	127.50	3	20,872	0.01%
2020/08/10	12	128.25	7	130.00	128.00	5	20,869	0.02%
2020/08/07	38	129.36	67	127.94	126.50	-29	20,790	-0.14%
2020/08/06	26	129.00	30.2	128.41	128.50	-4.2	20,802	-0.02%
2020/08/05	8	128.88	15	129.67	127.00	-7	20,761	-0.03%
2020/08/04	26	128.44	14	127.71	128.00	12	20,817	0.06%
2020/08/03	23.2	127.33	13	126.42	125.00	10.2	20,802	0.05%
2020/07/31	9	123.89	23	123.07	126.00	-14	20,709	-0.07%
2020/07/30	37	125.86	44	124.58	123.00	-7	20,683	-0.03%
2020/07/29	50	121.28	51	120.46	125.00	-1	20,576	0.00%
2020/07/28	89	131.97	83	130.29	119.00	6	20,433	0.03%
2020/07/27	61	128.88	78	128.72	130.00	-17	19,670	-0.09%
2020/07/24	47	126.19	57	125.48	122.00	-10	19,162	-0.05%
2020/07/23	17	126.18	12	126.71	125.50	5	18,906	0.03%
2020/07/22	18	125.78	18	126.89	128.00	0	18,943	0.00%
2020/07/21	43	125.60	38	126.55	126.50	5	18,718	0.03%
2020/07/20	54	118.74	42	118.67	120.50	12	18,387	0.07%
2020/07/17	104	122.01	125	124.02	121.50	-21	18,135	-0.12%	大買/大賣/
2020/07/16	99	125.72	70	124.83	128.00	29	17,773	0.16%
2020/07/15	90	131.22	39	125.14	125.00	51	17,379	0.29%
2020/07/14	80	141.09	66	140.49	136.50	14	16,998	0.08%
2020/07/13	31	134.65	42	136.46	140.50	-11	16,475	-0.07%
2020/07/10	74	136.90	75	137.14	128.00	-1	16,084	-0.01%
2020/07/09	62	139.23	60	139.23	138.00	2	15,491	0.01%
2020/07/08	38	132.49	44	132.74	133.00	-6	14,981	-0.04%
2020/07/07	79	127.08	63	127.88	129.50	16	14,728	0.11%
2020/07/06	43	123.30	44.5	122.36	123.00	-1.5	14,173	-0.01%
2020/07/03	55	123.59	58	121.67	119.50	-3	13,982	-0.02%
2020/07/02	41	120.30	47	121.46	125.00	-6	13,554	-0.04%
2020/07/01	33	116.58	35	116.26	116.00	-2	12,873	-0.02%
2020/06/30	102	116.05	102	114.07	112.00	0	12,431	0.00%	大買/大賣/
2020/06/29	90	110.16	90	111.88	115.00	0	11,637	0.00%
2020/06/24	107	102.61	115	103.59	105.50	-8	10,716	-0.07%	大買/大賣/
2020/06/23	13	93.01	34	93.73	96.10	-21	9,831	-0.21%
2020/06/22	11	86.95	21	86.77	87.40	-10	8,916	-0.11%
2020/06/19	2	83.90	2	85.30	84.00	0	8,763	0.00%
2020/06/18	10	82.62	10	83.79	84.40	0	8,698	0.00%
2020/06/17	2	81.50	3	82.00	81.30	-1	8,622	-0.01%
2020/06/16	4	81.20	4	81.55	82.30	0	8,616	0.00%
2020/06/15	3	80.30	0	0.00	79.80	3	8,564	0.04%
2020/06/12	9	79.53	5	78.48	81.50	4	8,550	0.05%
2020/06/11	11	83.48	4	82.88	81.60	7	8,523	0.08%
2020/06/10	1	86.30	0	0.00	86.10	1	8,428	0.01%
2020/06/09	1	86.10	4	86.53	86.00	-3	8,424	-0.04%
2020/06/08	5	87.86	6	87.73	86.80	-1	8,733	-0.01%
2020/06/05	2	87.35	5	86.98	86.80	-3	8,930	-0.03%
2020/06/04	15	87.35	10	87.18	86.50	5	9,056	0.06%
2020/06/03	0	0.00	1	85.70	85.90	-1	9,109	-0.01%
2020/06/02	6	86.57	9	85.93	84.00	-3	9,114	-0.03%
2020/06/01	5	83.88	3	83.87	85.20	2	9,265	0.02%
2020/05/29	3	82.37	1	82.30	81.70	2	9,465	0.02%
2020/05/28	3	81.70	2	83.80	81.50	1	9,550	0.01%
2020/05/27	4	84.53	5	84.50	84.00	-1	9,539	-0.01%
2020/05/26	1	85.50	16	84.94	84.50	-15	9,532	-0.16%
2020/05/25	3	83.07	3	82.60	83.40	0	9,439	0.00%
2020/05/22	3	82.70	0.3	82.50	81.90	2.7	9,445	0.03%
2020/05/21	4	83.48	13	83.02	84.50	-9	9,372	-0.10%
2020/05/20	5	78.68	0	0.00	78.20	5	9,126	0.05%
2020/05/19	9	78.22	2	78.70	77.70	7	9,054	0.08%
2020/05/18	8	80.61	6	80.78	79.10	2	8,949	0.02%
2020/05/15	11	82.25	17	83.61	83.50	-6	8,879	-0.07%
2020/05/14	22	87.92	20	88.51	85.20	2	8,911	0.02%
2020/05/13	11	87.15	8	88.05	88.40	3	9,000	0.03%
2020/05/12	10	87.13	19	86.01	86.10	-9	9,134	-0.10%
2020/05/11	37	87.94	20	87.86	87.30	17	9,661	0.18%
2020/05/08	4	85.30	9.1	85.32	84.80	-5.1	9,777	-0.05%
2020/05/07	16	83.46	6	83.87	83.70	10	9,807	0.10%
2020/05/06	6	82.40	7	82.11	81.70	-1	9,836	-0.01%
2020/05/05	7.3	85.56	1	84.20	83.50	6.3	9,946	0.06%
2020/05/04	24	84.63	16	84.87	85.00	8	9,910	0.08%
2020/04/30	10	83.03	11	82.98	82.70	-1	9,851	-0.01%
2020/04/29	6	83.08	5	82.50	81.90	1	9,859	0.01%
2020/04/28	2	82.85	12	82.50	82.00	-10	9,997	-0.10%
2020/04/27	21	81.02	18	80.64	83.00	3	9,876	0.03%
2020/04/24	4	78.33	5	78.18	77.70	-1	9,790	-0.01%
2020/04/23	7	77.83	7	78.43	78.10	0	10,157	0.00%
2020/04/22	7	76.01	9	74.92	76.80	-2	10,429	-0.02%
2020/04/21	6	76.67	15	77.99	75.00	-9	10,445	-0.09%
2020/04/20	18	78.09	3	78.70	78.60	15	10,568	0.14%
2020/04/17	13	81.50	20	80.82	79.40	-7	10,565	-0.07%
2020/04/16	15.1	76.83	18	76.67	78.00	-2.9	10,358	-0.03%
2020/04/15	16	74.83	29	75.49	74.70	-13	10,145	-0.13%
2020/04/14	4	73.25	11	73.45	73.60	-7	9,967	-0.07%
2020/04/13	21	72.63	9	72.82	72.10	12	9,871	0.12%
2020/04/10	10	73.31	25	73.23	74.50	-15	9,748	-0.15%
2020/04/09	15	72.50	14	72.41	71.20	1	9,553	0.01%
2020/04/08	28	72.12	10	71.92	73.30	18	9,411	0.19%
2020/04/07	0	0.00	2	69.00	69.00	-2	9,184	-0.02%
2020/04/01	1	61.00	3	60.57	61.00	-2	9,162	-0.02%
2020/03/30	1	56.90	0	0.00	56.90	1	9,485	0.01%
2020/03/27	3	60.00	5	59.94	57.00	-2	9,680	-0.02%
2020/03/26	1	54.20	2	56.00	58.50	-1	9,843	-0.01%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/20	1	48.55	0	0.00	48.55	1	10,709	0.01%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	2	51.25	0	0.00	49.05	2	11,755	0.02%
2020/03/17	4	55.83	0	0.00	54.50	4	12,081	0.03%
2020/03/13	6	66.50	1	66.50	66.50	5	11,967	0.04%
2020/03/12	38	75.18	11	77.03	73.80	27	11,995	0.23%
2020/03/11	21	86.84	17	85.31	82.00	4	11,586	0.03%
2020/03/10	10	84.55	8	85.39	88.90	2	11,269	0.02%
2020/03/09	15	86.85	9	87.63	85.40	6	11,052	0.05%
2020/03/06	3	92.80	12	93.40	92.20	-9	10,805	-0.08%
2020/03/05	16	94.15	9	93.94	94.40	7	10,694	0.07%
2020/03/04	8	90.41	24	92.05	90.50	-16	10,369	-0.15%
2020/03/03	4	93.35	13	93.22	93.30	-9	10,123	-0.09%
2020/03/02	1	87.90	9	87.84	88.00	-8	10,366	-0.08%
2020/02/27	0	0.00	3	89.70	88.90	-3	10,608	-0.03%
2020/02/26	16	91.25	2	92.05	91.00	14	10,801	0.13%
2020/02/25	5	92.08	3	92.23	92.80	2	11,563	0.02%
2020/02/24	5	89.70	3	89.97	92.00	2	12,057	0.02%
2020/02/21	2	89.90	4	90.38	90.70	-2	12,145	-0.02%
2020/02/20	1	90.00	10	90.33	90.50	-9	12,200	-0.07%
2020/02/19	3	88.87	6	88.65	89.60	-3	12,238	-0.02%
2020/02/18	6	89.40	5	88.22	87.10	1	12,283	0.01%
2020/02/17	16	92.91	17	93.46	90.30	-1	12,367	-0.01%
2020/02/14	14	92.46	11	93.02	92.90	3	12,039	0.02%
2020/02/13	36	94.62	34	93.70	92.20	2	11,828	0.02%
2020/02/12	97	92.24	80	93.23	93.90	17	11,698	0.15%
2020/02/11	12	87.88	21	89.36	90.30	-9	11,126	-0.08%
2020/02/10	6	82.08	18	81.15	82.10	-12	10,831	-0.11%
2020/02/07	7	82.27	0	0.00	81.50	7	10,693	0.07%
2020/02/06	11	82.89	16	83.29	84.50	-5	10,615	-0.05%
2020/02/05	15	79.77	5	79.28	79.10	10	10,467	0.10%
2020/02/04	4	79.70	5	79.18	80.20	-1	10,441	-0.01%
2020/02/03	2	73.25	1	73.70	74.70	1	10,361	0.01%
2020/01/31	6	79.07	4	79.70	78.60	2	10,724	0.02%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	6	90.53	4	90.80	89.60	2	11,261	0.02%
2020/01/17	24	89.67	14	89.87	90.00	10	11,488	0.09%
2020/01/16	8	85.33	14	85.84	87.20	-6	11,434	-0.05%
2020/01/15	3	83.63	4	84.08	83.50	-1	11,303	-0.01%
2020/01/14	9	83.46	21	83.42	84.60	-12	11,542	-0.10%
2020/01/13	5	81.08	11	82.04	80.60	-6	11,503	-0.05%
2020/01/10	9	80.89	9	80.69	80.30	0	11,529	0.00%
2020/01/09	0	0.00	3	80.70	80.80	-3	11,344	-0.03%
2020/01/07	0	0.00	20	77.55	76.30	-20	11,372	-0.18%
2020/01/06	0	0.00	1	78.30	77.70	-1	11,420	-0.01%
2020/01/03	4	79.58	6	79.40	79.20	-2	11,433	-0.02%
2020/01/02	2	82.10	3	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	1	79.50	80.50	-1	11,465	-0.01%
2019/12/30	0	0.00	4	80.00	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	5	81.28	81.00	-5	11,507	-0.04%
2019/12/25	6	80.90	7	81.93	77.80	-1	11,476	-0.01%
2019/12/24	6	79.87	15	79.85	80.50	-9	11,212	-0.08%
2019/12/23	5	77.08	6	77.62	77.70	-1	11,084	-0.01%
2019/12/20	25	79.40	6	80.65	78.80	19	10,936	0.17%
2019/12/19	31	83.20	11	83.95	83.00	20	10,824	0.18%
2019/12/18	4	82.35	28	82.49	83.00	-24	10,621	-0.23%
2019/12/17	12	82.08	1	82.70	82.80	11	10,511	0.10%
2019/12/16	19	82.86	38	82.47	83.50	-19	10,491	-0.18%
2019/12/13	52	81.37	30	81.17	79.40	22	10,099	0.22%
2019/12/12	9	77.19	80	78.96	79.70	-71	9,473	-0.75%
2019/12/11	5	72.50	4	73.00	72.50	1	9,150	0.01%
2019/12/10	1	72.00	3	70.80	71.30	-2	9,143	-0.02%
2019/12/09	2	71.00	6	71.50	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	2	67.60	67.40	-2	9,199	-0.02%
2019/12/04	1	67.40	3	65.27	67.40	-2	9,452	-0.02%
2019/12/02	1	64.90	4	64.38	64.80	-3	9,657	-0.03%
2019/11/29	5	66.42	0	0.00	66.00	5	9,701	0.05%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	20	68.40	16	66.78	66.20	4	9,792	0.04%
2019/11/26	44	70.70	5	71.16	69.90	39	9,471	0.41%
2019/11/25	46	70.75	44	70.43	70.30	2	9,255	0.02%
2019/11/22	149	71.26	135	71.32	71.00	14	9,023	0.16%	大買/大賣/
2019/11/21	23	67.83	30	67.82	70.00	-7	8,275	-0.08%
2019/11/20	17	64.39	16	64.74	63.70	1	7,756	0.01%
2019/11/19	1	64.60	6	64.02	64.10	-5	7,777	-0.06%
2019/11/18	6	64.23	1	64.50	63.50	5	8,006	0.06%
2019/11/15	3	64.07	0	0.00	64.00	3	8,002	0.04%
2019/11/14	4	63.00	4	63.55	64.30	0	7,985	0.00%
2019/11/13	10	63.90	5	63.60	63.60	5	8,007	0.06%
2019/11/12	3	63.00	87	62.27	63.60	-84	8,029	-1.05%
2019/11/11	16	62.16	14	61.50	60.90	2	8,044	0.02%
2019/11/08	0	0.00	2	65.75	67.00	-2	7,968	-0.03%
2019/11/07	1	63.80	0	0.00	64.20	1	7,975	0.01%
2019/11/06	0	0.00	2	67.20	65.90	-2	8,028	-0.02%
2019/11/05	1	66.60	7	67.57	66.60	-6	8,016	-0.07%
2019/11/04	2	66.75	6	66.73	67.00	-4	8,031	-0.05%
2019/11/01	2	65.35	23	63.89	65.70	-21	7,989	-0.26%
2019/10/31	2	63.65	6	63.72	62.90	-4	7,970	-0.05%
2019/10/30	8	64.51	5	65.06	65.30	3	7,902	0.04%
2019/10/29	8	61.95	22	60.92	62.50	-14	7,459	-0.19%
2019/10/28	23	60.81	25	61.31	62.50	-2	7,213	-0.03%
2019/10/25	23	58.11	21	58.64	58.40	2	6,847	0.03%
2019/10/24	10	55.91	17	55.91	57.10	-7	6,622	-0.11%
2019/10/23	4	53.75	2	53.05	53.20	2	6,388	0.03%
2019/10/22	7	52.49	21	52.45	53.40	-14	6,493	-0.22%
2019/10/21	8	49.98	22	50.51	50.70	-14	6,472	-0.22%
2019/10/18	10	48.62	5	48.55	48.75	5	6,602	0.08%
2019/10/17	1	47.10	2	46.80	47.10	-1	6,751	-0.01%
2019/10/16	0	0.00	1	46.65	46.60	-1	6,805	-0.01%
2019/10/15	6	46.84	1	46.75	46.70	5	6,832	0.07%
2019/10/14	2	45.55	0	0.00	45.85	2	6,886	0.03%
2019/10/09	0	0.00	1	46.60	46.75	-1	6,921	-0.01%
2019/10/08	1	47.05	0	0.00	46.80	1	7,248	0.01%
2019/10/07	5	47.91	0	0.00	47.80	5	7,375	0.07%
2019/10/04	3	48.87	2	48.45	48.00	1	7,409	0.01%
2019/10/03	2	47.45	12	47.71	48.45	-10	7,488	-0.13%
2019/10/02	1	47.65	0	0.00	47.65	1	7,522	0.01%
2019/10/01	0	0.00	1	48.30	47.80	-1	7,684	-0.01%
2019/09/27	7	47.72	4	47.80	47.80	3	7,994	0.04%
2019/09/26	2	48.45	4	48.14	47.70	-2	8,055	-0.02%
2019/09/25	10	48.63	7	48.62	48.60	3	7,997	0.04%
2019/09/24	4	49.98	12	50.18	49.20	-8	7,972	-0.10%
2019/09/23	8	50.55	3	50.80	51.60	5	7,820	0.06%
2019/09/20	3	49.90	6	49.59	49.65	-3	7,658	-0.04%
2019/09/19	60	49.90	36	50.25	49.75	24	7,631	0.31%
2019/09/18	2	48.50	3	48.20	48.70	-1	7,452	-0.01%
2019/09/17	0	0.00	6	48.25	48.20	-6	7,429	-0.08%
2019/09/16	10	49.31	7	49.45	49.15	3	7,406	0.04%
2019/09/12	1	49.50	1	49.10	49.10	0	7,355	0.00%
2019/09/11	4	49.54	0	0.00	48.90	4	7,347	0.05%
2019/09/10	1	49.80	6	48.95	48.70	-5	7,287	-0.07%
2019/09/09	0	0.00	1	49.60	49.55	-1	7,298	-0.01%
2019/09/06	26	50.67	23	50.22	49.60	3	7,253	0.04%
2019/09/05	8	49.75	6	49.05	49.10	2	6,993	0.03%
2019/09/04	7	49.23	7	49.27	49.00	0	6,930	0.00%
2019/09/03	2	48.08	2	48.45	48.15	0	6,843	0.00%
2019/09/02	0	0.00	2	47.75	47.80	-2	6,790	-0.03%
2019/08/30	0	0.00	13	48.30	48.10	-13	6,767	-0.19%
2019/08/29	1	47.60	3	46.87	46.95	-2	6,653	-0.03%
2019/08/28	2	47.05	2	47.15	46.50	0	6,616	0.00%
2019/08/27	2	45.95	2	46.13	45.75	0	6,507	0.00%
2019/08/26	8	45.53	0	0.00	45.25	8	6,483	0.12%
2019/08/23	3	47.80	4	47.33	47.10	-1	6,419	-0.02%
2019/08/22	16	48.82	5	48.66	48.20	11	6,365	0.17%
2019/08/21	10	48.78	13	49.14	49.50	-3	6,219	-0.05%
2019/08/20	0	0.00	6	47.69	46.70	-6	5,900	-0.10%
2019/08/19	6	47.34	3	47.23	47.20	3	5,832	0.05%
2019/08/16	18	47.50	18	46.76	46.15	0	5,768	0.00%
2019/08/15	14	47.48	13	47.44	49.10	1	5,559	0.02%
2019/08/14	7	48.48	1	49.10	47.70	6	5,492	0.11%
2019/08/13	5	49.20	6	48.09	47.70	-1	5,415	-0.02%
2019/08/12	7	49.04	9	49.03	48.90	-2	5,341	-0.04%
2019/08/08	7	47.47	8	47.93	47.85	-1	5,247	-0.02%
2019/08/07	3	44.65	0	0.00	44.30	3	5,122	0.06%
2019/08/06	3	44.88	4	44.40	45.05	-1	5,075	-0.02%
2019/08/05	6	46.82	4	46.85	46.35	2	4,992	0.04%
2019/08/02	3	46.60	4	46.90	46.50	-1	4,936	-0.02%
2019/08/01	5	48.28	3	48.02	48.25	2	4,875	0.04%
2019/07/31	5	48.57	4	48.76	49.00	1	4,831	0.02%
2019/07/30	4	47.88	5	47.53	47.50	-1	4,736	-0.02%
2019/07/29	6	50.24	5	50.70	49.50	1	4,617	0.02%
2019/07/26	31	51.65	17	51.61	51.00	14	4,519	0.31%
2019/07/25	11	50.98	19	51.21	51.50	-8	4,353	-0.18%
2019/07/24	30	50.64	33	49.98	51.50	-3	4,223	-0.07%
2019/07/23	20	49.38	21	48.97	48.05	-1	3,858	-0.03%
2019/07/22	14	46.15	11	47.57	48.95	3	3,506	0.09%
2019/07/19	10	44.14	26	44.88	44.50	-16	3,149	-0.51%
2019/07/18	3	42.20	1	42.20	41.95	2	2,877	0.07%
2019/07/17	0	0.00	3	44.15	43.25	-3	2,829	-0.11%
2019/07/16	16	44.09	24	44.06	44.00	-8	2,815	-0.28%
2019/07/15	5	43.47	0	0.00	43.65	5	2,741	0.18%
2019/07/12	34	43.89	11	44.65	43.10	23	2,702	0.85%
2019/07/11	7	42.44	24	42.12	43.00	-17	2,412	-0.70%
2019/07/10	1	40.65	3	40.80	40.80	-2	2,316	-0.09%
2019/07/09	9	41.19	7	41.64	40.40	2	2,410	0.08%
2019/07/08	3	41.62	9	41.64	41.30	-6	2,324	-0.26%
2019/07/05	31	41.09	30	40.93	42.40	1	2,310	0.04%
2019/07/04	16	40.18	14	40.13	40.30	2	2,161	0.09%
2019/07/03	0	0.00	21	38.82	39.30	-21	1,933	-1.09%
2019/07/02	2	35.20	9	35.69	35.75	-7	1,850	-0.38%
2019/07/01	1	35.50	0	0.00	35.20	1	1,845	0.05%
2019/06/28	2	33.93	3	34.50	34.35	-1	1,851	-0.05%
2019/06/26	2	33.33	0	0.00	33.70	2	1,907	0.10%
2019/06/25	5	33.80	2	33.85	33.65	3	1,971	0.15%
2019/06/24	1	34.20	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	35.10	34.65	-1	2,070	-0.05%
2019/06/19	8	34.44	0	0.00	34.40	8	2,078	0.38%
2019/06/18	3	34.47	0	0.00	34.70	3	2,061	0.15%
2019/06/17	7	34.83	5	35.28	34.85	2	2,070	0.10%
2019/06/14	0	0.00	1	33.95	33.80	-1	2,016	-0.05%
2019/06/13	2	33.90	0	0.00	33.60	2	2,022	0.10%
2019/06/12	2	34.15	1	34.25	34.30	1	2,045	0.05%
2019/06/11	9	34.46	6	34.04	34.00	3	2,045	0.15%
2019/06/06	2	31.65	0	0.00	31.65	2	1,978	0.10%
2019/05/31	1	32.65	0	0.00	32.55	1	2,041	0.05%
2019/05/28	2	31.75	0	0.00	33.15	2	2,048	0.10%
2019/05/24	0	0.00	1	31.85	31.85	-1	2,089	-0.05%
2019/05/17	4	34.23	0	0.00	33.95	4	2,285	0.18%
2019/05/16	0	0.00	1	35.75	35.00	-1	2,381	-0.04%
2019/05/15	5	35.95	1	36.05	36.15	4	2,541	0.16%
2019/05/14	0	0.00	1	33.50	35.10	-1	2,621	-0.04%
2019/05/13	2	35.60	0	0.00	35.00	2	2,659	0.08%
2019/05/09	2	36.90	0	0.00	36.10	2	2,759	0.07%
2019/05/08	1	38.10	0	0.00	37.75	1	2,768	0.04%
2019/04/29	1	39.00	1	39.25	39.30	0	3,562	0.00%
2019/04/26	2	40.80	0	0.00	40.75	2	3,544	0.06%
2019/04/25	1	42.15	0	0.00	42.00	1	3,523	0.03%
2019/04/24	0	0.00	2	42.10	42.05	-2	3,522	-0.06%
2019/04/23	2	42.20	0	0.00	42.50	2	3,508	0.06%
2019/04/22	0	0.00	5	42.94	43.30	-5	3,497	-0.14%
2019/04/19	1	41.55	1	41.80	41.80	0	3,463	0.00%
2019/04/18	5	42.60	70	43.42	41.40	-65	3,447	-1.89%
2019/04/17	1	44.00	96	43.99	43.60	-95	3,387	-2.80%
2019/04/16	0	0.00	4	43.68	43.30	-4	3,329	-0.12%
2019/04/15	4	43.75	5	43.64	44.00	-1	3,260	-0.03%
2019/04/12	3	41.75	5	41.95	42.00	-2	3,118	-0.06%
2019/04/11	4	42.93	4	42.59	41.20	0	3,102	0.00%
2019/04/10	1	41.85	4	41.88	41.90	-3	3,043	-0.10%
2019/04/09	4	42.10	10	42.47	42.70	-6	3,017	-0.20%
2019/04/08	15	41.15	1	41.65	41.45	14	2,915	0.48%
2019/04/03	57	40.84	0	0.00	40.90	57	2,892	1.97%
2019/04/02	1	41.15	0	0.00	41.45	1	2,886	0.03%
2019/04/01	95	41.29	3	41.28	40.95	92	2,858	3.22%
2019/03/29	1	41.35	3	40.40	40.00	-2	2,810	-0.07%
2019/03/28	10	41.79	12	41.44	40.70	-2	2,797	-0.07%
2019/03/27	13	40.89	11	40.67	41.60	2	2,738	0.07%
2019/03/26	5	39.04	0	0.00	39.00	5	2,635	0.19%
2019/03/25	0	0.00	1	39.60	38.95	-1	2,649	-0.04%
2019/03/22	0	0.00	5	39.55	40.50	-5	2,641	-0.19%
2019/03/21	5	39.03	0	0.00	39.00	5	2,615	0.19%
2019/03/20	42	39.22	0	0.00	39.15	42	2,631	1.60%
2019/03/19	1	39.15	0	0.00	39.15	1	2,632	0.04%
2019/03/18	1	39.35	0	0.00	39.35	1	2,645	0.04%
2019/03/15	1	39.40	8	39.73	39.45	-7	2,655	-0.26%
2019/03/13	1	38.60	0	0.00	38.35	1	2,674	0.04%
2019/03/12	2	38.65	0	0.00	38.50	2	2,703	0.07%
2019/03/11	5	38.94	1	38.85	38.85	4	2,736	0.15%
2019/03/08	0	0.00	1	37.80	38.45	-1	2,814	-0.04%
2019/03/07	5	37.94	4	38.00	38.00	1	2,872	0.03%
2019/03/06	1	40.40	2	40.38	40.05	-1	2,892	-0.03%
2019/03/05	1	40.60	0	0.00	40.60	1	2,926	0.03%
2019/03/04	1	40.70	0	0.00	40.65	1	2,959	0.03%
2019/02/26	6	41.08	2	40.25	40.20	4	2,979	0.13%
2019/02/21	2	42.08	4	41.73	41.50	-2	3,023	-0.07%
2019/02/20	0	0.00	3	41.13	41.10	-3	2,984	-0.10%
2019/02/19	3	42.52	5	42.42	41.40	-2	2,963	-0.07%
2019/02/18	5	40.94	0	0.00	41.10	5	2,940	0.17%
2019/02/15	5	43.22	7	42.39	42.00	-2	2,897	-0.07%
2019/02/14	13	42.54	14	43.37	43.25	-1	2,836	-0.04%
2019/02/13	3	41.10	4	40.66	41.10	-1	2,698	-0.04%
2019/02/12	3	39.62	0	0.00	39.55	3	2,629	0.11%
2019/02/11	2	39.78	8	39.45	39.80	-6	2,624	-0.23%
2019/01/30	3	37.90	0	0.00	38.00	3	2,563	0.12%
2019/01/29	0	0.00	1	37.55	37.45	-1	2,623	-0.04%
2019/01/25	12	38.05	12	38.35	38.10	0	2,673	0.00%
2019/01/24	34	38.05	30	38.68	38.30	4	2,630	0.15%
2019/01/23	16	36.45	39	35.99	37.00	-23	2,159	-1.07%
2019/01/21	0	0.00	2	33.60	33.50	-2	2,031	-0.10%
2019/01/18	2	33.30	1	33.60	33.55	1	2,082	0.05%
2019/01/16	7	32.76	0	0.00	33.10	7	2,164	0.32%
2019/01/14	1	31.90	7	31.93	32.00	-6	2,229	-0.27%
2019/01/11	2	33.03	0	0.00	32.65	2	2,273	0.09%
2019/01/10	1	33.60	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.30	0	0.00	33.30	1	2,315	0.04%
2019/01/07	8	33.20	0	0.00	33.25	8	2,439	0.33%
2019/01/03	7	33.32	0	0.00	32.85	7	2,569	0.27%
2019/01/02	2	33.50	0	0.00	33.75	2	2,641	0.08%
2018/12/28	2	33.85	2	33.80	34.00	0	2,704	0.00%
2018/12/26	4	34.45	3	33.97	33.60	1	2,819	0.04%
2018/12/25	1	34.15	1	34.20	34.20	0	2,829	0.00%
2018/12/24	1	35.35	3	34.93	34.90	-2	2,839	-0.07%
2018/12/21	1	34.45	1	33.40	34.65	0	2,869	0.00%
2018/12/20	4	33.80	0	0.00	33.95	4	2,864	0.14%
2018/12/19	1	34.80	1	35.60	34.85	0	2,869	0.00%
2018/12/12	0	0.00	3	37.15	37.10	-3	2,975	-0.10%
2018/12/11	2	35.93	2	36.10	36.00	0	2,989	0.00%
2018/12/10	0	0.00	6	36.40	36.05	-6	3,033	-0.20%
2018/12/07	1	37.35	0	0.00	37.50	1	3,078	0.03%
2018/12/06	1	36.50	11	36.30	36.50	-10	3,194	-0.31%
2018/12/05	1	39.00	12	38.78	38.65	-11	3,204	-0.34%
2018/12/04	1	40.30	3	40.52	40.00	-2	3,221	-0.06%
2018/12/03	12	39.91	16	39.87	40.80	-4	3,242	-0.12%
2018/11/30	30	37.92	3	37.52	38.00	27	3,177	0.85%
2018/11/29	7	36.87	0	0.00	36.50	7	3,152	0.22%
2018/11/28	0	0.00	2	36.15	36.30	-2	3,150	-0.06%
2018/11/27	1	35.20	4	34.76	35.50	-3	3,147	-0.10%
2018/11/26	0	0.00	2	34.10	34.30	-2	3,164	-0.06%
2018/11/23	5	33.99	2	34.08	33.75	3	3,191	0.09%
2018/11/22	1	35.50	1	33.80	33.80	0	3,231	0.00%
2018/11/21	1	34.10	0	0.00	34.70	1	3,255	0.03%
2018/11/19	0	0.00	1	34.50	34.50	-1	3,308	-0.03%
2018/11/14	0	0.00	2	34.45	34.40	-2	3,500	-0.06%
2018/11/13	2	33.30	2	32.90	35.30	0	3,790	0.00%
2018/11/12	3	36.22	1	35.55	35.55	2	3,909	0.05%
2018/11/09	2	35.00	0	0.00	35.45	2	3,940	0.05%
2018/11/08	5	35.88	2	36.05	35.10	3	3,953	0.08%
2018/11/07	2	35.40	1	35.35	36.00	1	3,938	0.03%
2018/11/06	3	35.75	4	36.70	34.85	-1	3,983	-0.03%
2018/11/05	5	36.60	3	36.45	37.35	2	3,980	0.05%
2018/11/02	2	35.13	9	35.00	35.00	-7	3,990	-0.18%
2018/11/01	3	34.15	11	34.54	34.80	-8	3,981	-0.20%
2018/10/31	3	33.00	3	33.05	33.00	0	4,014	0.00%
2018/10/30	1	31.95	7	31.21	31.70	-6	4,161	-0.14%
2018/10/29	9	32.32	1	32.15	32.00	8	4,148	0.19%
2018/10/26	2	32.03	13	32.64	32.35	-11	4,163	-0.26%
2018/10/25	10	33.10	0	0.00	32.30	10	4,145	0.24%
2018/10/24	1	34.80	2	35.10	35.35	-1	4,114	-0.02%
2018/10/23	1	35.35	4	35.06	34.90	-3	4,101	-0.07%
2018/10/22	4	35.48	4	35.93	36.05	0	4,080	0.00%
2018/10/19	1	34.10	12	33.96	34.25	-11	4,066	-0.27%
2018/10/18	11	35.42	0	0.00	35.40	11	4,033	0.27%
2018/10/17	3	35.70	4	35.94	35.50	-1	4,051	-0.02%
2018/10/16	4	35.49	1	35.25	35.50	3	4,109	0.07%
2018/10/15	1	34.50	9	33.62	34.50	-8	4,119	-0.19%
2018/10/12	11	31.69	84	30.78	32.35	-73	4,089	-1.79%
2018/10/11	5	31.35	85	31.36	31.35	-80	4,057	-1.97%
2018/10/09	8	36.56	47	34.40	34.80	-39	4,030	-0.97%
2018/10/08	6	38.70	18	37.88	37.85	-12	4,021	-0.30%
2018/10/05	6	40.18	45	40.91	39.80	-39	4,160	-0.94%
2018/10/03	30	44.86	8	44.66	44.60	22	4,111	0.54%
2018/10/02	4	45.70	0	0.00	45.60	4	4,132	0.10%
2018/10/01	184	45.73	6	45.43	46.15	178	4,158	4.28%	大買/鉅額交易
2018/09/28	6	44.73	0	0.00	44.50	6	4,241	0.14%
2018/09/26	8	46.03	9	45.45	45.40	-1	4,284	-0.02%
2018/09/25	1	45.35	0	0.00	46.30	1	4,307	0.02%
2018/09/21	3	43.75	3	44.35	44.50	0	4,321	0.00%
2018/09/20	4	44.85	4	43.30	43.30	0	4,336	0.00%
2018/09/18	2	45.80	0	0.00	44.85	2	4,366	0.05%
2018/09/17	3	46.58	2	46.80	46.95	1	4,410	0.02%
2018/09/13	4	45.00	3	44.98	45.05	1	4,433	0.02%
2018/09/12	7	43.56	2	43.65	43.20	5	4,445	0.11%
2018/09/11	4	47.70	0	0.00	46.90	4	4,497	0.09%
2018/09/10	1	47.35	3	47.43	46.20	-2	4,775	-0.04%
2018/09/07	1	49.35	2	49.45	49.25	-1	4,878	-0.02%
2018/09/06	0	0.00	2	50.80	50.50	-2	4,877	-0.04%
2018/09/05	1	51.70	5.5	52.20	51.40	-4.5	4,910	-0.09%
2018/09/04	7	52.00	2	51.85	51.90	5	4,927	0.10%
2018/09/03	4	50.86	9.5	50.27	49.80	-5.5	4,920	-0.11%
2018/08/31	7	50.44	6	50.93	51.40	1	4,944	0.02%
2018/08/30	5	50.86	8	50.88	50.50	-3	5,026	-0.06%
2018/08/29	11	51.00	9	50.98	50.80	2	5,096	0.04%
2018/08/28	7	49.99	8	50.37	50.70	-1	5,122	-0.02%
2018/08/27	6	47.98	0	0.00	48.45	6	5,167	0.12%
2018/08/23	5	46.22	4	46.46	47.60	1	5,431	0.02%
2018/08/22	13	46.95	6	46.73	46.95	7	5,505	0.13%
2018/08/21	2	46.15	6	45.93	46.50	-4	5,605	-0.07%
2018/08/20	14	45.41	16	47.33	44.60	-2	5,688	-0.04%
2018/08/17	5	51.35	6	51.40	49.20	-1	5,577	-0.02%
2018/08/16	3	54.40	5	54.74	54.60	-2	5,737	-0.03%
2018/08/15	7	55.39	6	55.40	55.30	1	5,824	0.02%
2018/08/14	7	55.83	0	0.00	56.70	7	6,281	0.11%
2018/08/13	7	56.41	8	56.06	55.90	-1	6,524	-0.02%
2018/08/10	5	59.26	2	59.90	58.20	3	6,505	0.05%
2018/08/09	5	61.86	4	61.30	61.00	1	6,484	0.02%
2018/08/07	7	59.99	13	59.15	60.60	-6	6,623	-0.09%
2018/08/06	0	0.00	3	55.70	59.20	-3	6,601	-0.05%
2018/08/03	0	0.00	5	60.40	60.10	-5	6,480	-0.08%
2018/08/02	0	0.00	11	60.04	59.80	-11	6,568	-0.17%
2018/08/01	1	60.20	4	59.78	60.30	-3	6,598	-0.05%
2018/07/31	0	0.00	2	58.80	59.30	-2	6,607	-0.03%
2018/07/30	3	58.17	2	57.60	57.70	1	6,648	0.02%
2018/07/27	1	59.30	6	59.25	59.60	-5	6,701	-0.07%
2018/07/26	4	59.48	3	59.40	58.80	1	6,753	0.01%
2018/07/25	2	58.90	2	59.25	58.90	0	6,821	0.00%
2018/07/24	6	58.67	1	58.80	59.60	5	6,847	0.07%
2018/07/23	5	58.54	5	59.04	58.20	0	6,874	0.00%
2018/07/20	7	63.36	10	63.82	63.40	-3	6,858	-0.04%
2018/07/19	0	0.00	2	63.25	63.00	-2	6,858	-0.03%
2018/07/18	1	62.70	0	0.00	62.80	1	6,915	0.01%
2018/07/17	1	63.50	2	63.65	62.80	-1	6,945	-0.01%
2018/07/16	17	63.43	7	62.93	63.00	10	6,935	0.14%
2018/07/13	14	63.53	11	64.79	63.80	3	6,892	0.04%
2018/07/12	5	58.94	8	59.13	59.80	-3	6,751	-0.04%
2018/07/11	4	56.63	4	57.93	58.10	0	6,782	0.00%
2018/07/10	4	56.90	0	0.00	57.50	4	6,794	0.06%
2018/07/09	13	54.95	3	55.00	55.20	10	6,819	0.15%
2018/07/06	9	55.06	1	55.70	54.30	8	6,863	0.12%
2018/07/05	4	59.00	3	58.23	57.60	1	6,871	0.01%
2018/07/04	2	59.50	3	58.47	58.60	-1	6,896	-0.01%
2018/07/03	2	60.40	2	58.50	58.50	0	6,918	0.00%
2018/07/02	7	60.86	3	61.50	61.00	4	6,962	0.06%
2018/06/29	2	59.80	3	60.13	60.80	-1	6,971	-0.01%
2018/06/28	1	58.10	2	58.10	58.00	-1	6,950	-0.01%
2018/06/27	8	60.08	6	58.80	58.80	2	6,970	0.03%
2018/06/26	8	59.76	4	59.00	60.00	4	6,948	0.06%
2018/06/25	4	61.53	0	0.00	60.90	4	6,964	0.06%
2018/06/22	0	0.00	1	63.20	63.00	-1	7,101	-0.01%
2018/06/21	2	65.10	0	0.00	65.30	2	7,276	0.03%
2018/06/20	12	62.35	11	62.89	64.10	1	7,278	0.01%
2018/06/19	19	64.67	1	64.30	64.30	18	7,169	0.25%
2018/06/15	16	72.31	27	72.18	71.40	-11	6,933	-0.16%
2018/06/14	4	70.05	14	70.34	70.40	-10	6,884	-0.15%
2018/06/13	13	70.08	1	69.80	69.20	12	6,928	0.17%
2018/06/12	3	71.27	16	70.89	70.50	-13	7,086	-0.18%
2018/06/11	20	70.49	0	0.00	70.10	20	7,271	0.28%
2018/06/08	8	71.78	1	71.50	71.50	7	7,345	0.10%
2018/06/07	13	73.92	8	74.66	72.90	5	7,612	0.07%
2018/06/06	6	73.22	8	73.93	73.00	-2	7,774	-0.03%
2018/06/05	1	72.70	4	73.10	72.10	-3	7,830	-0.04%
2018/06/04	8	72.95	4	72.73	72.70	4	7,807	0.05%
2018/06/01	6	70.33	6	71.23	70.10	0	7,751	0.00%
2018/05/31	37	73.11	31	74.70	70.90	6	7,704	0.08%
2018/05/30	22	73.42	4	74.40	73.00	18	7,571	0.24%
2018/05/29	34	76.00	9	75.79	74.90	25	7,497	0.33%
2018/05/28	24	75.45	35	75.91	75.10	-11	7,378	-0.15%
2018/05/25	7	74.16	13	73.79	73.20	-6	7,271	-0.08%
2018/05/24	36	73.55	38	74.36	73.80	-2	7,205	-0.03%
2018/05/23	12	70.98	4	71.75	70.70	8	7,078	0.11%
2018/05/22	28	71.49	42	72.41	72.20	-14	7,194	-0.19%
2018/05/21	3	68.87	23	67.89	69.40	-20	6,877	-0.29%
2018/05/18	6	64.50	3	64.53	63.10	3	6,979	0.04%
2018/05/17	3	65.80	0	0.00	65.30	3	6,951	0.04%
2018/05/16	8	66.80	12	66.15	66.40	-4	7,154	-0.06%
2018/05/15	2	66.80	8	65.74	67.00	-6	7,358	-0.08%
2018/05/14	4	63.28	7	63.14	63.40	-3	7,452	-0.04%
2018/05/11	11	63.28	5	63.12	62.30	6	7,482	0.08%
2018/05/10	4	62.88	6	63.80	64.50	-2	7,516	-0.03%
2018/05/09	4	62.35	6	61.23	61.90	-2	7,592	-0.03%
2018/05/08	1	62.50	1	61.90	61.40	0	7,650	0.00%
2018/05/07	2	62.10	6	62.50	62.90	-4	7,823	-0.05%
2018/05/04	0	0.00	3	61.33	61.50	-3	7,886	-0.04%
2018/05/03	2	59.65	2	60.30	59.50	0	7,912	0.00%
2018/05/02	3	60.10	5	59.34	60.40	-2	8,047	-0.02%
2018/04/30	0	0.00	1	56.10	57.90	-1	8,141	-0.01%
2018/04/27	2	53.95	3	54.87	54.90	-1	8,263	-0.01%
2018/04/26	5	57.12	7	55.30	53.70	-2	8,558	-0.02%
2018/04/25	5	55.84	3	56.77	57.10	2	8,678	0.02%
2018/04/24	8	55.78	8	56.69	56.00	0	8,806	0.00%
2018/04/23	6	60.40	7	59.77	59.20	-1	9,012	-0.01%
2018/04/20	2	60.90	3	61.37	62.10	-1	9,165	-0.01%
2018/04/19	0	0.00	8	61.96	61.90	-8	9,529	-0.08%
2018/04/18	7	61.07	8	61.40	61.20	-1	9,643	-0.01%
2018/04/17	9	61.19	5	61.16	60.70	4	9,895	0.04%
2018/04/16	2	63.85	1	64.20	63.30	1	10,093	0.01%
2018/04/13	4	63.25	8	63.00	63.50	-4	10,590	-0.04%
2018/04/12	8	61.10	7	61.56	62.40	1	10,774	0.01%
2018/04/11	13	61.09	16	61.33	61.10	-3	10,948	-0.03%
2018/04/10	4	63.45	4	63.65	63.00	0	11,167	0.00%
2018/04/09	3	63.13	4	63.63	62.70	-1	11,366	-0.01%
2018/04/03	12	63.60	6	64.10	64.10	6	11,541	0.05%
2018/04/02	5	66.92	5	67.42	66.30	0	11,640	0.00%
2018/03/30	10	66.89	1	66.70	66.20	9	11,981	0.08%
2018/03/29	2	67.15	3	67.30	67.00	-1	12,188	-0.01%
2018/03/28	8	68.06	4	67.85	66.20	4	12,285	0.03%
2018/03/27	12	70.31	5	70.62	68.40	7	12,524	0.06%
2018/03/26	7	67.97	16	68.91	70.60	-9	12,551	-0.07%
2018/03/23	0	0.00	10	64.00	65.70	-10	12,542	-0.08%
2018/03/22	5	67.00	5	67.20	66.10	0	12,725	0.00%
2018/03/21	17	67.96	8	68.13	67.80	9	12,931	0.07%
2018/03/20	3	66.83	1	67.10	67.20	2	13,239	0.02%
2018/03/19	2	71.00	6	69.73	69.00	-4	13,717	-0.03%
2018/03/16	39	71.47	35	70.13	70.30	4	13,950	0.03%
2018/03/15	15	70.94	8	71.36	71.20	7	14,241	0.05%
2018/03/14	6	67.72	11	67.88	68.90	-5	14,539	-0.03%
2018/03/13	45	67.54	43	67.84	68.00	2	14,988	0.01%
2018/03/12	19	64.14	15	64.57	65.60	4	15,185	0.03%
2018/03/09	2	60.10	9	59.71	59.70	-7	15,259	-0.05%
2018/03/08	7	58.74	3	59.03	58.40	4	15,516	0.03%
2018/03/07	9	58.17	10	58.45	58.00	-1	15,768	-0.01%
2018/03/06	2	58.00	11	57.98	58.00	-9	16,338	-0.06%
2018/03/05	5	58.64	4	58.53	56.80	1	16,639	0.01%
2018/03/02	3	57.80	1	58.20	58.20	2	17,129	0.01%
2018/02/27	3	58.27	2	57.90	57.20	1	17,791	0.01%
2018/02/26	7	58.19	11	57.53	56.90	-4	17,987	-0.02%
2018/02/23	25	59.14	17	58.83	58.70	8	18,280	0.04%
2018/02/22	4	56.43	12	56.53	56.80	-8	18,695	-0.04%
2018/02/21	21	53.13	5	54.06	53.40	16	18,942	0.08%
2018/02/12	30	52.80	39	53.27	51.60	-9	19,135	-0.05%
2018/02/09	9	57.30	4	57.30	57.30	5	19,299	0.03%
2018/02/08	25	64.06	25	63.89	63.60	0	19,581	0.00%
2018/02/07	51	68.05	46	68.22	64.50	5	19,761	0.03%
2018/02/06	33	69.34	2	67.60	67.60	31	19,925	0.16%
2018/02/05	3	74.93	3	74.87	75.10	0	19,735	0.00%
2018/02/02	6	77.92	4	77.65	78.00	2	19,966	0.01%
2018/02/01	11	78.09	10	78.26	77.50	1	20,568	0.00%
2018/01/31	5	76.66	5	77.18	77.50	0	21,135	0.00%
2018/01/30	45	77.39	23	76.54	75.60	22	21,137	0.10%
2018/01/29	22	77.05	19	76.79	76.00	3	21,218	0.01%
2018/01/26	7	74.81	13	74.74	75.00	-6	21,171	-0.03%
2018/01/25	19	77.41	5	76.08	75.00	14	21,192	0.07%
2018/01/24	19	74.59	25	76.04	77.30	-6	21,410	-0.03%
2018/01/23	10	76.48	5	76.14	75.50	5	21,282	0.02%
2018/01/22	43	77.40	6	77.08	76.00	37	21,229	0.17%
2018/01/19	13	80.35	41	80.21	79.60	-28	21,023	-0.13%
2018/01/18	6	79.78	13	79.64	78.70	-7	20,894	-0.03%
2018/01/17	37	79.68	49	80.01	78.70	-12	20,796	-0.06%
2018/01/16	17	79.16	21	78.72	78.30	-4	20,598	-0.02%
2018/01/15	36	77.35	35	76.95	80.10	1	20,533	0.00%
2018/01/12	16	73.32	11	73.23	73.50	5	20,312	0.02%
2018/01/11	40	73.08	24	73.23	72.70	16	20,526	0.08%
2018/01/10	18	71.68	8	71.99	71.00	10	20,382	0.05%
2018/01/09	45	76.22	89	74.63	73.60	-44	20,314	-0.22%
2018/01/08	29	83.11	21	81.51	80.80	8	19,997	0.04%
2018/01/05	30	84.51	54	84.39	84.30	-24	20,234	-0.12%
2018/01/04	41	83.40	29	83.30	83.70	12	20,093	0.06%
2018/01/03	64	81.40	75	81.32	80.70	-11	19,829	-0.06%
2018/01/02	35	80.22	46	80.40	79.90	-11	19,745	-0.06%