精材 (3374)-第一金-嘉義券商分點個股進出

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
117.5
漲跌
--
漲幅
0.00%
成交量
739張
產業
上櫃半導體類股
1096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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/04/18	10	117.50	0	0.00	117.50	10	2,195	0.46%
2024/04/15	4	121.00	4	121.50	121.50	0	2,174	0.00%
2024/04/12	0	0.00	1	125.50	124.50	-1	2,169	-0.05%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	0	129.00	129.00	0	2,162	0.00%
2024/04/03	10	125.50	0	0.00	127.50	10	2,131	0.47%
2024/04/02	10	127.00	0	0.00	127.50	10	2,130	0.47%
2024/03/28	0	0.00	0.2	123.50	123.50	-0.2	2,128	-0.01%
2024/03/27	0	124.50	0	0.00	124.00	0	2,137	0.00%
2024/03/26	0	0.00	0.2	127.50	124.50	-0.2	2,136	-0.01%
2024/03/22	0	0.00	0	129.17	128.50	0	2,159	0.00%
2024/03/20	0	128.00	0	0.00	126.00	0	2,190	0.00%
2024/03/18	0.1	125.50	1	126.00	126.50	-0.9	2,216	-0.04%
2024/03/15	1	124.00	0	0.00	123.50	1	2,250	0.04%
2024/03/12	0	0.00	10	127.50	129.50	-10	2,385	-0.42%
2024/03/11	0	131.00	0	0.00	128.50	0	2,393	0.00%
2024/03/08	6.3	133.33	5	133.90	129.50	1.3	2,439	0.05%
2024/03/07	1	134.50	1	133.50	131.50	0	2,390	0.00%
2024/03/06	1	132.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	5	132.00	0	0.00	131.50	5	2,529	0.20%
2024/02/27	2	132.00	2	128.75	128.50	0	2,893	0.00%
2024/02/26	1	131.00	0	0.00	130.50	1	3,073	0.03%
2024/02/23	2.1	133.29	1	135.00	132.50	1.1	3,063	0.04%
2024/02/22	0	0.00	0	131.00	131.50	0	3,009	0.00%
2024/02/21	1	129.00	0	0.00	129.50	1	2,972	0.03%
2024/02/20	2	136.50	1	137.00	135.50	1	2,886	0.03%
2024/02/19	13	135.62	3	135.17	133.50	10	2,822	0.35%
2024/02/16	1	132.50	0	0.00	132.50	1	2,756	0.04%
2024/02/15	0	0.00	0	131.50	131.50	0	2,759	0.00%
2024/02/05	1	128.50	1	126.50	126.50	0	2,821	0.00%
2024/02/02	1	128.00	4	129.00	128.00	-3	2,833	-0.11%
2024/02/01	3	126.00	7	128.21	126.00	-4	2,787	-0.14%
2024/01/31	0	0.00	1	126.00	125.50	-1	2,787	-0.04%
2024/01/23	3	126.00	0	126.00	127.00	3	2,959	0.10%
2024/01/22	0	126.50	0	0.00	127.00	0	2,955	0.00%
2024/01/18	0	0.00	4	122.88	124.00	-4	2,920	-0.14%
2024/01/16	0	0.00	8	123.56	124.00	-8	2,963	-0.27%
2024/01/15	0	0.00	1	123.50	123.50	-1	2,988	-0.03%
2024/01/11	1	123.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	6	121.50	0	0.00	121.50	6	3,164	0.19%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/02	0	0.00	10	126.50	126.00	-10	3,248	-0.31%
2023/12/29	0	0.00	0.6	127.00	127.50	-0.6	3,250	-0.02%
2023/12/22	0	0.00	1	125.00	124.50	-1	3,433	-0.03%
2023/12/21	0	0.00	1	124.50	125.00	-1	3,416	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	1	128.00	1	128.50	128.00	0	3,370	0.00%
2023/12/14	3	130.17	1	130.00	130.00	2	3,308	0.06%
2023/12/11	1	128.00	0	0.00	128.50	1	3,222	0.03%
2023/12/08	2	137.00	0	0.00	136.00	2	3,128	0.06%
2023/12/07	2	135.25	2	135.50	135.00	0	3,092	0.00%
2023/12/05	1	137.50	2	137.75	135.50	-1	3,037	-0.03%
2023/12/01	0	0.00	2	138.50	139.50	-2	2,929	-0.07%
2023/11/30	6	139.00	5	139.90	138.00	1	2,840	0.04%
2023/11/29	2	135.25	2	135.25	136.00	0	2,739	0.00%
2023/11/28	1	132.50	2	133.50	132.50	-1	2,664	-0.04%
2023/11/27	2	138.75	2	136.75	133.50	0	2,531	0.00%
2023/11/21	1	131.50	2	133.00	132.50	-1	2,064	-0.05%
2023/11/16	0	0.00	3	127.50	128.00	-3	1,978	-0.15%
2023/11/13	4	129.50	1	131.00	128.50	3	1,908	0.16%
2023/11/06	0	0.00	3	127.33	128.00	-3	1,633	-0.18%
2023/11/02	0	0.00	1	119.00	120.00	-1	1,517	-0.07%
2023/11/01	2	116.00	0	0.00	115.50	2	1,514	0.13%
2023/10/27	1.1	117.50	0	0.00	117.00	1.1	1,535	0.07%
2023/10/26	1	117.50	0	0.00	117.50	1	1,550	0.06%
2023/10/25	5	122.80	4	123.50	122.50	1	1,527	0.07%
2023/10/23	0.3	118.00	0	0.00	116.50	0.3	1,494	0.02%
2023/10/20	0.2	119.00	0	0.00	120.00	0.2	1,498	0.01%
2023/10/19	1	125.50	0	0.00	123.50	1	1,467	0.07%
2023/10/18	1	118.00	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	1	119.00	118.00	-1	1,490	-0.07%
2023/10/11	1	114.00	1	112.50	112.50	0	1,613	0.00%
2023/09/20	0	0.00	2	109.50	108.00	-2	2,834	-0.07%
2023/09/11	0	0.00	1	110.00	110.00	-1	3,387	-0.03%
2023/09/08	5	112.00	0	0.00	111.50	5	3,478	0.14%
2023/09/07	1	118.00	1	115.50	115.50	0	3,711	0.00%
2023/09/06	0	0.00	1	116.00	116.00	-1	4,172	-0.02%
2023/09/05	2	116.75	1	117.00	117.00	1	4,457	0.02%
2023/08/30	1	112.50	0	0.00	112.00	1	4,926	0.02%
2023/08/29	0	0.00	2	111.00	111.50	-2	4,931	-0.04%
2023/08/18	0	0.00	1	110.50	109.00	-1	4,945	-0.02%
2023/08/16	0	0.00	3	108.00	110.00	-3	4,920	-0.06%
2023/08/15	0	0.00	2	110.00	110.00	-2	4,908	-0.04%
2023/08/04	5	119.30	5	121.50	121.00	0	4,784	0.00%
2023/08/01	3	123.17	1	125.50	123.50	2	4,750	0.04%
2023/07/31	2	128.75	0	0.00	125.00	2	4,721	0.04%
2023/07/27	1	127.50	1	127.50	127.00	0	4,669	0.00%
2023/07/26	0	0.00	4	126.00	125.50	-4	4,655	-0.09%
2023/07/25	1	131.00	0	0.00	129.00	1	4,639	0.02%
2023/07/24	3	130.00	3	126.50	126.50	0	4,607	0.00%
2023/07/21	3	130.17	0	0.00	129.50	3	4,566	0.07%
2023/07/20	0	0.00	2	136.50	136.50	-2	4,510	-0.04%
2023/07/19	2	135.50	0	0.00	134.00	2	4,475	0.04%
2023/07/18	0	0.00	2	133.50	132.50	-2	4,433	-0.05%
2023/07/17	3	135.17	0	0.00	134.00	3	4,399	0.07%
2023/07/14	0	136.00	1	136.50	138.00	-1	4,358	-0.02%
2023/07/13	2	138.50	0	0.00	134.50	2	4,332	0.05%
2023/07/12	1	134.50	1	138.00	137.00	0	4,253	0.00%
2023/07/10	2	135.00	3	136.67	136.00	-1	4,119	-0.02%
2023/07/07	1	134.00	0	0.00	134.00	1	4,061	0.02%
2023/07/06	3	137.50	1	136.50	135.00	2	3,973	0.05%
2023/07/05	8	142.81	2	142.50	140.00	6	3,862	0.16%
2023/07/04	3	136.83	12	143.17	144.50	-9	3,576	-0.25%
2023/07/03	2	131.00	0	0.00	131.50	2	3,173	0.06%
2023/06/30	1	126.00	0	0.00	128.50	1	3,046	0.03%
2023/06/28	3	129.33	4	129.13	126.50	-1	3,009	-0.03%
2023/06/27	2	125.00	1	127.00	126.50	1	2,960	0.03%
2023/06/26	1	123.50	1	125.50	124.50	0	2,867	0.00%
2023/06/21	2	124.25	1.3	123.20	123.00	0.8	2,813	0.03%
2023/06/20	2	128.75	1	126.50	126.50	1	2,776	0.04%
2023/06/19	1	129.00	1.1	129.05	129.00	-0.1	2,744	0.00%
2023/06/15	2	134.50	3	131.50	130.00	-1	2,616	-0.04%
2023/06/14	2	128.25	3	129.50	129.00	-1	2,456	-0.04%
2023/06/13	9	130.56	4.1	129.38	130.00	5	2,372	0.21%
2023/06/12	46.1	133.52	47	133.79	128.00	-1	2,139	-0.04%
2023/06/09	7	126.00	5	127.20	128.00	2	1,682	0.12%
2023/06/08	9	117.67	17	116.59	116.50	-8	1,425	-0.56%
2023/06/07	2	112.00	14	110.75	113.00	-12	1,147	-1.05%
2023/06/06	0	0.00	11	107.05	107.00	-11	1,034	-1.06%
2023/05/26	0	0.00	10	105.50	104.50	-10	1,146	-0.87%
2023/05/23	0	0.00	10	101.00	100.50	-10	1,138	-0.88%
2023/05/16	10	99.15	0	0.00	99.10	10	1,243	0.80%
2023/04/27	20	98.80	0	0.00	98.10	20	1,583	1.26%
2023/04/24	10	102.00	0	0.00	102.50	10	1,627	0.61%
2023/04/21	1	105.50	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	1	111.50	1	111.00	110.50	0	1,686	0.00%
2023/04/17	0	0.00	10	110.00	110.00	-10	1,643	-0.61%
2023/04/13	10	107.00	0	0.00	106.50	10	1,613	0.62%
2023/04/11	0	0.00	10	108.50	108.00	-10	1,615	-0.62%
2023/04/10	10	107.00	0	0.00	107.00	10	1,630	0.61%
2023/04/07	1	108.00	0	0.00	107.00	1	1,632	0.06%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	0	0.00	1	110.50	110.00	-1	1,664	-0.06%
2023/03/15	0	0.00	10	108.50	107.50	-10	1,645	-0.61%
2023/03/10	1	109.50	0	0.00	110.00	1	1,747	0.06%
2023/03/09	1	111.00	13	111.12	111.50	-12	1,840	-0.65%
2023/03/08	10	110.00	0	0.00	111.50	10	1,820	0.55%
2023/03/07	1	106.00	2	105.25	105.00	-1	1,717	-0.06%
2023/03/06	0	0.00	10	105.50	105.50	-10	1,721	-0.58%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/03/01	0	0.00	1	103.50	104.00	-1	1,810	-0.06%
2023/02/23	1	103.50	0	0.00	103.50	1	1,875	0.05%
2023/02/20	10	104.00	0	0.00	104.00	10	2,166	0.46%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/14	11	105.59	0	0.00	106.00	11	2,348	0.47%
2023/02/13	10	107.00	0	0.00	105.50	10	2,382	0.42%
2023/02/09	0	0.00	3	109.83	109.50	-3	2,373	-0.13%
2023/02/06	1	107.50	3	107.00	107.00	-2	2,345	-0.09%
2023/02/02	1	110.50	0	0.00	109.00	1	2,346	0.04%
2023/02/01	0	0.00	3	107.00	107.50	-3	2,326	-0.13%
2023/01/30	0	0.00	11	106.50	106.00	-11	2,325	-0.47%
2023/01/17	1	104.50	1	105.00	104.50	0	2,255	0.00%
2023/01/13	1	102.00	0	0.00	101.50	1	2,252	0.04%
2023/01/12	1	102.50	0	0.00	101.00	1	2,200	0.05%
2023/01/11	10	103.00	1	102.50	102.50	9	2,206	0.41%
2023/01/10	6	105.58	0	0.00	104.50	6	2,203	0.27%
2023/01/09	0	0.00	3	104.50	104.00	-3	2,182	-0.14%
2023/01/06	4	99.75	16	100.72	102.00	-12	2,163	-0.55%
2022/12/28	3	97.37	1	95.60	95.40	2	2,345	0.09%
2022/12/27	1	99.20	0	0.00	99.20	1	2,407	0.04%
2022/12/26	0	0.00	1	98.80	98.50	-1	2,486	-0.04%
2022/12/23	1	99.00	5	99.30	99.50	-4	2,554	-0.16%
2022/12/21	2	102.50	0	0.00	100.50	2	2,707	0.07%
2022/12/20	2	103.75	1	101.00	100.50	1	2,752	0.04%
2022/12/14	0	0.00	4	105.50	105.50	-4	2,808	-0.14%
2022/12/13	1	103.00	1	103.50	102.50	0	2,799	0.00%
2022/12/09	1	105.50	2	105.00	105.00	-1	2,796	-0.04%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	1	108.00	1	108.50	106.50	0	2,754	0.00%
2022/12/05	1	111.50	21	111.12	111.00	-20	2,723	-0.73%
2022/12/02	2	106.00	1	108.50	108.50	1	2,658	0.04%
2022/12/01	33	107.70	1	109.00	106.00	32	2,630	1.22%
2022/11/28	1	103.00	0	0.00	104.00	1	2,518	0.04%
2022/11/22	1	105.00	1	104.00	105.00	0	2,489	0.00%
2022/11/21	0	0.00	1	108.00	104.50	-1	2,488	-0.04%
2022/11/18	3	107.83	0	0.00	106.00	3	2,459	0.12%
2022/11/17	1	106.50	3	105.83	107.00	-2	2,423	-0.08%
2022/11/16	2	111.00	3	112.00	108.00	-1	2,381	-0.04%
2022/11/15	1	109.50	5	106.50	109.50	-4	2,254	-0.18%
2022/11/14	4	99.50	0	0.00	99.70	4	2,158	0.19%
2022/11/11	0	0.00	1	99.70	97.80	-1	2,164	-0.05%
2022/11/07	2	93.85	2	93.85	93.30	0	2,197	0.00%
2022/11/04	2	93.90	2	94.80	96.70	0	2,209	0.00%
2022/10/28	2	91.10	2	91.55	91.40	0	2,528	0.00%
2022/10/27	0	0.00	1	91.20	92.90	-1	2,534	-0.04%
2022/10/24	1	89.40	1	91.30	88.40	0	2,546	0.00%
2022/10/14	2	90.60	4	89.80	90.50	-2	2,810	-0.07%
2022/10/13	1	86.00	1	86.20	85.10	0	2,835	0.00%
2022/10/06	1	95.60	0	0.00	95.50	1	3,040	0.03%
2022/10/05	3	96.80	2	96.00	94.20	1	3,049	0.03%
2022/10/04	1	92.60	0	0.00	93.80	1	3,038	0.03%
2022/09/30	1	91.20	2	92.00	96.00	-1	3,088	-0.03%
2022/09/29	3	98.13	10	94.02	92.90	-7	3,245	-0.22%
2022/09/28	4	100.65	5	97.24	97.20	-1	3,202	-0.03%
2022/09/27	2	99.20	2	104.75	106.00	0	3,173	0.00%
2022/09/26	3.3	105.38	0	0.00	103.00	3.3	3,145	0.10%
2022/09/15	1	126.00	0	0.00	123.50	1	3,306	0.03%
2022/09/08	0	0.00	1	123.00	124.50	-1	3,512	-0.03%
2022/09/06	1	122.00	0	0.00	119.50	1	3,601	0.03%
2022/09/05	1	122.50	0	0.00	122.00	1	3,648	0.03%
2022/09/01	2	128.25	0	0.00	127.50	2	3,671	0.05%
2022/08/31	1	126.50	2	129.00	131.50	-1	3,663	-0.03%
2022/08/26	1	128.00	0	0.00	128.00	1	3,795	0.03%
2022/08/19	6	126.00	8	126.50	129.50	-2	3,998	-0.05%
2022/08/18	2	123.50	0	0.00	124.50	2	3,947	0.05%
2022/08/12	0	0.00	1	123.00	122.50	-1	4,094	-0.02%
2022/08/11	0.3	121.50	0	0.00	120.50	0.3	4,113	0.01%
2022/08/10	1	121.00	0	0.00	120.50	1	4,137	0.02%
2022/08/08	3	130.67	3	130.33	130.00	0	4,069	0.00%
2022/08/02	2	124.25	0	0.00	127.00	2	3,967	0.05%
2022/07/27	1	127.00	1	128.00	128.50	0	4,109	0.00%
2022/07/26	1	127.00	1	127.00	127.50	0	4,362	0.00%
2022/07/18	0	0.00	1	122.50	124.50	-1	4,884	-0.02%
2022/07/15	1	122.00	0	0.00	122.00	1	5,046	0.02%
2022/07/14	1	109.00	2	113.00	114.00	-1	4,993	-0.02%
2022/07/08	4	110.50	4	110.25	111.00	0	5,042	0.00%
2022/07/07	1	103.00	1	111.00	111.00	0	4,893	0.00%
2022/07/01	1	124.50	0.1	125.00	122.00	0.9	4,577	0.02%
2022/06/30	1	130.00	1	128.50	128.50	0	4,554	0.00%
2022/06/29	0	0.00	0.1	135.00	134.50	-0.1	4,539	0.00%
2022/06/24	1	128.00	1	127.50	128.50	0	4,711	0.00%
2022/06/23	0	0.00	15	120.50	124.50	-15	4,660	-0.32%
2022/06/21	5	120.50	0	0.00	124.50	5	4,556	0.11%
2022/06/20	11	123.09	0	0.00	122.00	11	4,497	0.24%
2022/06/17	1	129.50	0	0.00	129.50	1	4,437	0.02%
2022/06/15	1	139.50	1	137.50	137.00	0	4,351	0.00%
2022/06/14	1	147.00	0	0.00	145.00	1	4,309	0.02%
2022/06/13	1	146.50	2.1	148.01	146.00	-1.1	4,244	-0.02%
2022/06/08	1	146.00	0	0.00	146.00	1	4,161	0.02%
2022/06/02	1	146.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	3	148.33	3	148.33	148.00	0	3,969	0.00%
2022/05/31	6	148.25	8.1	148.93	147.00	-2.1	3,922	-0.05%
2022/05/30	3	145.50	3	145.83	146.00	0	3,782	0.00%
2022/05/27	4	141.63	4	142.13	143.50	0	3,728	0.00%
2022/05/26	2	140.00	2	140.50	140.50	0	3,679	0.00%
2022/05/25	2	139.50	2	139.50	140.50	0	3,661	0.00%
2022/05/24	2	138.00	2	139.00	138.00	0	3,663	0.00%
2022/05/23	3	143.67	3	145.00	142.50	0	3,617	0.00%
2022/05/20	3	143.67	0	0.00	144.00	3	3,542	0.08%
2022/05/19	1	139.00	2	142.25	144.00	-1	3,476	-0.03%
2022/05/12	0	0.00	10	136.00	132.50	-10	3,276	-0.31%
2022/05/06	0	0.00	3	135.00	134.50	-3	3,131	-0.10%
2022/05/05	10	135.50	3	137.00	134.50	7	3,077	0.23%
2022/05/04	21	138.10	20	136.00	135.00	1	3,024	0.03%
2022/05/03	26	139.85	28.2	142.56	137.00	-2.2	2,958	-0.07%
2022/04/29	0	0.00	10	139.50	138.00	-10	2,675	-0.37%
2022/04/28	10	133.50	11	139.32	135.50	-1	2,587	-0.04%
2022/04/27	0	0.00	11	132.00	136.00	-11	2,398	-0.46%
2022/04/26	5	136.60	0	0.00	131.50	5	2,301	0.22%
2022/04/25	1	138.50	3	136.50	137.00	-2	2,148	-0.09%
2022/04/22	1	138.00	14	139.43	138.00	-13	2,052	-0.63%
2022/04/21	0	0.00	3.3	136.27	138.00	-3.3	1,943	-0.17%
2022/04/20	1	130.50	3	130.67	130.50	-2	1,676	-0.12%
2022/04/19	11.2	131.24	4	127.75	126.50	7.2	1,602	0.45%
2022/04/18	1	126.00	4	127.00	130.00	-3	1,483	-0.20%
2022/04/07	1	123.50	2	123.00	123.00	-1	1,864	-0.05%
2022/04/06	1	125.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	12	132.67	10	130.50	130.50	2	1,990	0.10%
2022/03/30	10	125.00	11	130.50	130.50	-1	1,826	-0.05%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/16	0	0.00	1	118.50	119.50	-1	1,777	-0.06%
2022/03/08	0	0.00	5	116.20	116.50	-5	1,968	-0.25%
2022/03/07	0	0.00	2	118.50	118.50	-2	1,988	-0.10%
2022/03/04	1.1	121.50	1	120.50	120.50	0.1	1,993	0.01%
2022/02/24	23.3	117.95	0	0.00	118.00	23.3	2,053	1.13%
2022/02/22	5.1	119.51	27	122.04	120.00	-21.9	2,086	-1.05%
2022/02/21	0.1	123.50	0	0.00	122.50	0.1	2,091	0.00%
2022/02/18	0	0.00	10	122.50	124.50	-10	2,107	-0.47%
2022/02/09	0.2	130.00	0	0.00	132.00	0.2	2,607	0.01%
2022/01/14	22	136.84	21	136.52	136.00	1	2,897	0.03%
2022/01/11	0	0.00	2	136.00	136.50	-2	3,074	-0.07%
2022/01/10	15	135.50	15	138.50	139.50	0	3,363	0.00%
2022/01/07	0.1	139.00	0	0.00	138.00	0.1	3,428	0.00%
2022/01/06	1.1	141.45	1	141.50	141.50	0.1	3,396	0.00%
2022/01/05	0.1	144.50	0	0.00	143.00	0.1	3,378	0.00%
2022/01/04	12	146.88	12	149.54	146.00	0	3,327	0.00%
2022/01/03	4	144.00	0	0.00	143.00	4	3,050	0.13%
2021/12/30	1	144.50	1	143.50	143.00	0	3,016	0.00%
2021/12/29	1	142.50	1	144.50	145.00	0	2,999	0.00%
2021/12/28	0	0.00	4	144.38	143.00	-4	2,959	-0.14%
2021/12/23	0	0.00	3	139.50	138.50	-3	2,908	-0.10%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	1	137.50	137.50	-1	2,949	-0.03%
2021/12/20	11.1	135.59	0	0.00	135.50	11.1	2,956	0.38%
2021/12/16	1	137.50	0	0.00	138.00	1	2,960	0.03%
2021/12/14	0	0.00	1	136.50	136.50	-1	2,979	-0.03%
2021/12/13	23	138.85	0	0.00	137.50	23	2,997	0.77%
2021/12/10	3	140.00	0	0.00	140.50	3	2,997	0.10%
2021/12/07	2	141.50	0	0.00	142.00	2	3,038	0.07%
2021/12/06	1	144.50	0	0.00	144.00	1	3,028	0.03%
2021/12/03	1	144.50	3	145.00	144.50	-2	3,015	-0.07%
2021/12/01	1	140.50	1	142.00	142.00	0	2,961	0.00%
2021/11/30	1	139.00	1	138.00	138.00	0	2,964	0.00%
2021/11/29	0	0.00	11	131.55	136.00	-11	3,003	-0.37%
2021/11/25	0	0.00	0.2	138.00	138.00	-0.2	3,102	-0.01%
2021/11/24	0	138.00	2	137.50	138.50	-2	3,117	-0.06%
2021/11/23	11	138.68	1	138.50	138.00	10	3,137	0.32%
2021/11/19	0	0.00	1	144.50	143.00	-1	3,264	-0.03%
2021/11/17	0	0.00	1	142.50	142.00	-1	3,270	-0.03%
2021/11/16	1	145.00	6.3	142.55	142.50	-5.3	3,270	-0.16%
2021/11/15	2	143.50	2	144.50	144.50	0	3,283	0.00%
2021/11/12	2.1	142.79	6	142.75	143.50	-3.9	3,317	-0.12%
2021/11/11	3.1	142.48	0.1	143.50	142.00	3.1	3,340	0.09%
2021/11/10	18	148.14	0	0.00	147.50	18	3,484	0.52%
2021/11/09	11	140.82	35	147.63	146.50	-24	3,652	-0.66%
2021/11/08	6	138.67	0	0.00	138.00	6	3,417	0.18%
2021/11/05	1	139.00	4	139.00	138.50	-3	3,474	-0.09%
2021/11/04	1.1	133.05	0	0.00	136.50	1.1	3,454	0.03%
2021/11/02	3	140.67	0	0.00	136.50	3	3,486	0.09%
2021/11/01	0	0.00	4	138.00	139.00	-4	3,422	-0.12%
2021/10/29	4	136.25	13	135.62	135.00	-9	3,421	-0.26%
2021/10/27	0	0.00	1	135.50	136.00	-1	3,456	-0.03%
2021/10/26	12	136.08	12	136.58	133.00	0	3,480	0.00%
2021/10/25	12	131.25	0	0.00	133.50	12	3,524	0.34%
2021/10/21	1	139.00	0	0.00	134.00	1	3,638	0.03%
2021/10/19	1.1	137.55	0	0.00	137.50	1.1	3,661	0.03%
2021/10/18	10	132.50	22	136.00	134.50	-12	3,648	-0.33%
2021/10/15	0	0.00	13	130.50	131.00	-13	3,585	-0.36%
2021/10/12	10	120.00	0	0.00	121.00	10	3,828	0.26%
2021/10/08	0	0.00	10	127.50	125.00	-10	4,141	-0.24%
2021/10/07	0	0.00	1	123.00	125.50	-1	4,392	-0.02%
2021/10/05	1	123.50	0.1	123.50	124.00	0.9	5,048	0.02%
2021/09/30	0	0.00	1	127.00	127.50	-1	5,275	-0.02%
2021/09/29	26	127.46	0	0.00	124.50	26	5,297	0.49%
2021/09/17	1	132.00	6	134.42	136.00	-5	5,678	-0.09%
2021/09/16	11	131.50	0	0.00	132.00	11	5,795	0.19%
2021/09/15	6	135.00	0	0.00	133.50	6	5,867	0.10%
2021/09/13	6	139.00	0	0.00	138.50	6	6,083	0.10%
2021/09/09	0	0.00	1	139.00	141.00	-1	6,439	-0.02%
2021/09/08	0.1	142.00	0	0.00	137.50	0.1	6,568	0.00%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	0	0.00	3.1	147.16	147.50	-3.1	7,195	-0.04%
2021/09/01	5.1	148.40	2	149.50	152.00	3.1	7,157	0.04%
2021/08/31	10	143.75	0	0.00	145.00	10	7,103	0.14%
2021/08/30	0	0.00	9	144.00	143.50	-9	7,113	-0.13%
2021/08/24	2	138.75	1	138.00	137.00	1	7,323	0.01%
2021/08/20	0.1	136.00	0	0.00	136.00	0.1	7,413	0.00%
2021/08/19	2	135.50	1	137.50	135.50	1	7,484	0.01%
2021/08/18	1	140.00	0	0.00	142.00	1	7,595	0.01%
2021/08/13	8	143.31	1	144.00	143.00	7	7,790	0.09%
2021/08/12	1	157.00	2	158.00	158.50	-1	7,552	-0.01%
2021/08/11	1	154.00	0	0.00	156.00	1	7,576	0.01%
2021/08/10	0.1	158.00	0	0.00	163.00	0.1	7,581	0.00%
2021/08/06	1	166.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1	169.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	171.50	0	0.00	168.50	1	8,069	0.01%
2021/08/03	1	171.00	0	0.00	170.50	1	8,134	0.01%
2021/07/28	0	0.00	7	161.50	163.50	-7	8,249	-0.08%
2021/07/26	0	0.00	2	175.00	175.00	-2	8,304	-0.02%
2021/07/23	1	170.50	2	171.50	172.50	-1	8,256	-0.01%
2021/07/22	2	169.75	0	0.00	168.00	2	8,207	0.02%
2021/07/21	5	165.70	0	0.00	167.50	5	8,146	0.06%
2021/07/20	1	176.50	0	0.00	175.00	1	7,935	0.01%
2021/07/16	0	0.00	1	184.50	184.50	-1	7,815	-0.01%
2021/07/15	0	0.00	3	189.67	188.00	-3	7,706	-0.04%
2021/07/14	2	184.00	3.1	185.52	183.00	-1.1	7,431	-0.01%
2021/07/13	11	182.59	4.1	183.96	180.00	6.9	7,207	0.10%
2021/07/12	5	181.60	7	177.86	186.00	-2	6,948	-0.03%
2021/07/09	2	171.00	0	0.00	170.50	2	6,644	0.03%
2021/07/08	1	173.00	1	174.00	173.00	0	6,766	0.00%
2021/07/07	0	0.00	1	171.00	172.00	-1	6,750	-0.01%
2021/07/06	1.1	170.41	0	0.00	168.00	1.1	6,792	0.02%
2021/07/05	1	170.00	1.3	173.85	172.00	-0.3	6,838	0.00%
2021/07/02	1	163.50	4	168.00	168.50	-3	6,829	-0.04%
2021/07/01	4	165.25	0	0.00	164.00	4	6,840	0.06%
2021/06/29	2	170.00	0	0.00	168.50	2	6,940	0.03%
2021/06/24	2	176.00	1	177.99	176.50	1	7,045	0.01%
2021/06/23	4	176.75	10	176.15	175.00	-6	7,014	-0.09%
2021/06/22	0	0.00	10	171.00	170.50	-10	6,885	-0.15%
2021/06/21	0	0.00	10.4	176.50	171.50	-10.4	6,832	-0.15%
2021/06/18	2	179.75	3	179.82	177.00	-1	6,705	-0.02%
2021/06/17	5.4	174.17	4	174.25	174.50	1.4	6,484	0.02%
2021/06/16	2	170.50	0.3	169.50	169.50	1.7	6,390	0.03%
2021/06/15	1.1	169.86	4.5	171.83	172.00	-3.4	6,359	-0.05%
2021/06/11	1.3	168.32	2.3	170.28	167.00	-1.1	6,218	-0.02%
2021/06/10	0	0.00	2	158.50	160.00	-2	5,943	-0.03%
2021/06/08	0	0.00	10	153.50	155.00	-10	5,946	-0.17%
2021/06/07	1	154.00	1	155.00	154.00	0	5,999	0.00%
2021/06/04	10	154.50	9	154.17	151.50	1	5,961	0.02%
2021/06/03	4	156.01	2.1	157.00	157.00	2	5,978	0.03%
2021/06/02	8	163.06	0	0.00	157.50	8	5,940	0.13%
2021/05/31	3	151.50	10	153.50	152.50	-7	5,804	-0.12%
2021/05/28	2.5	153.00	1	156.00	154.00	1.5	5,953	0.03%
2021/05/27	0	0.00	10	149.50	149.00	-10	5,968	-0.17%
2021/05/26	0	0.00	10	154.00	150.00	-10	5,931	-0.17%
2021/05/25	12	148.58	12	148.21	146.50	0	5,877	0.00%
2021/05/24	0	0.00	2	140.00	143.50	-2	5,725	-0.03%
2021/05/21	1	127.50	1.2	129.99	130.50	-0.2	5,541	0.00%
2021/05/12	10.1	134.95	0	0.00	122.00	10.1	6,583	0.15%
2021/05/11	6	133.50	6.2	134.59	135.00	-0.2	6,563	0.00%
2021/05/10	10	151.50	0	149.50	147.00	10	6,685	0.15%
2021/05/07	1	146.50	11	149.50	151.50	-10	6,828	-0.15%
2021/05/06	11	143.82	11	144.27	142.50	0	7,030	0.00%
2021/05/05	0	0.00	10	149.50	145.00	-10	7,264	-0.14%
2021/05/04	1.3	137.81	1	135.50	139.50	0.3	8,261	0.00%
2021/05/03	9.2	147.54	11	145.36	146.00	-1.8	8,256	-0.02%
2021/04/27	0	0.00	4	158.00	159.50	-4	8,883	-0.05%
2021/04/26	10	159.50	0	0.00	158.50	10	9,122	0.11%
2021/04/15	0.1	158.80	0	0.00	164.50	0.1	11,521	0.00%
2021/04/14	14.1	163.50	0	0.00	159.00	14.1	12,043	0.12%
2021/04/13	11	167.91	0	0.00	164.50	11	12,703	0.09%
2021/04/12	2	168.25	0	0.00	168.00	2	12,875	0.02%
2021/04/09	11.1	177.77	0	0.00	175.00	11.1	13,056	0.08%
2021/04/07	2	179.25	4	179.25	179.50	-2	13,495	-0.01%
2021/04/06	0.2	177.50	3	176.50	176.00	-2.8	13,482	-0.02%
2021/04/01	6.2	181.34	14	180.04	179.00	-7.8	13,519	-0.06%
2021/03/31	5.5	177.95	21	177.90	181.00	-15.5	13,493	-0.11%
2021/03/30	2	173.50	2	173.50	173.50	0	13,352	0.00%
2021/03/29	2	174.00	10	172.50	172.50	-8	13,563	-0.06%
2021/03/26	1	171.50	1	172.00	173.00	0	13,815	0.00%
2021/03/25	10	166.50	0	0.00	166.50	10	14,068	0.07%
2021/03/24	0	0.00	1	167.00	167.00	-1	14,155	-0.01%
2021/03/23	10	171.00	0	0.00	170.00	10	14,331	0.07%
2021/03/19	10	174.50	0	0.00	174.50	10	15,058	0.07%
2021/03/17	0	0.00	0	176.50	173.00	0	16,019	0.00%
2021/03/12	1	176.50	20	174.30	174.00	-19	18,042	-0.11%
2021/03/10	10	169.50	0	0.00	168.00	10	18,435	0.05%
2021/03/09	1	169.00	0	0.00	169.50	1	18,692	0.01%
2021/03/03	3	175.33	1	176.50	177.50	2	19,401	0.01%
2021/03/02	12	173.04	0	0.00	166.50	12	19,411	0.06%
2021/02/26	0	0.00	3	173.50	173.00	-3	19,843	-0.02%
2021/02/25	6	175.50	7.1	175.37	175.00	-1.1	20,021	-0.01%
2021/02/24	3	179.00	4	178.00	177.00	-1	20,393	0.00%
2021/02/23	2	178.25	2	178.25	178.50	0	20,736	0.00%
2021/02/22	4	185.00	3	182.17	181.50	1	21,242	0.00%
2021/02/19	2	183.25	2	182.50	183.50	0	21,752	0.00%
2021/02/18	1	179.00	0	0.00	179.00	1	22,257	0.00%
2021/02/05	1	176.50	0	0.00	174.50	1	23,351	0.00%
2021/02/04	3	172.00	3	173.17	174.00	0	23,961	0.00%
2021/02/03	12	181.79	1.2	177.27	178.00	10.8	24,408	0.04%
2021/02/02	4	191.63	4	192.88	192.50	0	24,549	0.00%
2021/02/01	1	186.00	1	190.00	191.00	0	25,135	0.00%
2021/01/29	3	188.17	0	0.00	185.50	3	25,467	0.01%
2021/01/28	6.2	194.66	0	0.00	192.00	6.2	25,635	0.02%
2021/01/27	2	203.50	10	204.00	203.00	-8	25,941	-0.03%
2021/01/26	27.1	214.79	22	213.27	203.00	5.1	26,040	0.02%
2021/01/25	2	200.50	0	0.00	200.00	2	24,975	0.01%
2021/01/22	10	201.70	12	204.21	203.00	-2	24,898	-0.01%
2021/01/21	1	198.00	0	0.00	203.00	1	24,715	0.00%
2021/01/20	7	199.14	4	197.00	195.00	3	24,517	0.01%
2021/01/19	8	202.69	14	204.00	204.00	-6	24,299	-0.02%
2021/01/18	16	194.41	18	196.92	202.50	-2	24,131	-0.01%
2021/01/15	4	201.25	0	0.00	193.00	4	23,970	0.02%
2021/01/14	5	202.90	6	202.50	199.00	-1	23,591	0.00%
2021/01/13	3	202.83	3	204.33	202.00	0	23,410	0.00%
2021/01/12	2	203.50	4	203.50	199.50	-2	23,156	-0.01%
2021/01/11	13	202.35	10	200.55	205.50	3	22,830	0.01%
2021/01/08	22	201.18	16	201.41	196.00	6	22,519	0.03%
2021/01/07	26	201.04	26.1	202.86	203.00	-0.1	22,024	0.00%
2021/01/06	29.1	194.65	28	195.16	193.00	1.1	21,470	0.01%
2021/01/05	15	189.33	10	190.45	188.00	5	20,708	0.02%
2021/01/04	17	186.94	35	188.56	187.50	-18	20,524	-0.09%
2020/12/31	4	183.25	2.1	184.52	183.50	1.9	20,324	0.01%
2020/12/30	5	174.60	3	174.50	176.50	2	19,893	0.01%
2020/12/29	20	173.15	3	173.50	171.50	17	19,833	0.09%
2020/12/28	17	172.24	16	173.72	172.00	1	19,785	0.01%
2020/12/25	1.1	170.00	1	170.00	169.00	0.1	19,703	0.00%
2020/12/24	3	171.00	3	173.50	170.00	0	19,653	0.00%
2020/12/23	30	172.72	35	172.06	173.50	-5	19,578	-0.03%
2020/12/22	33	167.33	33	170.17	167.50	0	19,489	0.00%
2020/12/21	10	165.90	7	165.64	164.00	3	19,295	0.02%
2020/12/18	7	173.50	3	171.00	171.50	4	19,108	0.02%
2020/12/17	27.1	172.36	27	173.94	175.00	0.1	19,345	0.00%
2020/12/16	28	174.52	32	174.28	171.50	-4	19,198	-0.02%
2020/12/15	27	173.09	26	173.77	171.00	1	18,978	0.01%
2020/12/14	24	180.81	47	182.67	176.00	-23	18,544	-0.12%
2020/12/11	16	195.06	7	194.43	188.00	9	18,244	0.05%
2020/12/10	12	208.29	14	205.14	208.50	-2	17,953	-0.01%
2020/12/09	41	205.57	37	205.85	204.00	4	17,732	0.02%
2020/12/08	3	191.67	4.1	191.55	199.00	-1.1	16,902	-0.01%
2020/12/07	6.1	179.19	8	180.19	181.00	-1.9	16,210	-0.01%
2020/12/04	9	182.00	8	177.13	176.50	1	16,011	0.01%
2020/12/03	0	0.00	3	180.83	185.00	-3	15,856	-0.02%
2020/12/02	7	178.29	4	178.50	177.00	3	15,706	0.02%
2020/12/01	9	179.89	9	179.83	180.50	0	15,636	0.00%
2020/11/30	20	180.43	15	181.07	179.50	5	15,668	0.03%
2020/11/27	19	175.11	11	175.00	177.00	8	15,781	0.05%
2020/11/26	1	179.00	4	178.88	179.50	-3	15,633	-0.02%
2020/11/25	25	177.00	10	177.20	179.00	15	15,522	0.10%
2020/11/24	3	187.67	1	188.50	185.00	2	15,127	0.01%
2020/11/23	13	189.04	24	186.21	190.00	-11	15,109	-0.07%
2020/11/20	19	189.08	18	190.58	187.00	1	15,053	0.01%
2020/11/19	21	190.02	19.3	188.60	189.50	1.7	14,903	0.01%
2020/11/18	22.3	185.85	23	183.87	186.50	-0.7	14,501	0.00%
2020/11/17	29	184.53	25	184.68	179.50	4	14,192	0.03%
2020/11/16	37.1	189.15	38	179.86	190.00	-0.9	13,878	-0.01%
2020/11/13	18	172.97	19	169.32	175.00	-1	13,259	-0.01%
2020/11/12	27	168.31	25	170.58	170.00	2	12,977	0.02%
2020/11/11	26	159.77	27	161.48	171.00	-1	12,355	-0.01%
2020/11/10	29	157.14	27	157.98	160.00	2	11,944	0.02%
2020/11/09	21	154.83	21	149.55	156.50	0	11,295	0.00%
2020/11/06	13	142.15	16	138.16	142.50	-3	10,799	-0.03%
2020/11/05	1	135.50	3	135.00	136.50	-2	10,591	-0.02%
2020/11/04	4	132.13	31	127.58	135.00	-27	10,510	-0.26%
2020/11/03	7	126.93	11	128.18	127.00	-4	10,071	-0.04%
2020/10/29	0	0.00	2	120.00	121.00	-2	10,137	-0.02%
2020/10/27	0	0.00	1	121.50	124.00	-1	10,407	-0.01%
2020/10/26	2	124.25	0	0.00	122.50	2	10,636	0.02%
2020/10/23	0	0.00	2	124.00	124.50	-2	10,925	-0.02%
2020/10/22	2	119.25	2	120.25	121.00	0	11,681	0.00%
2020/10/20	11	116.50	0	0.00	117.50	11	12,615	0.09%
2020/10/15	1	124.00	1	123.00	123.00	0	13,396	0.00%
2020/10/13	1	122.50	3	122.67	123.50	-2	14,190	-0.01%
2020/10/12	0	0.00	14	122.86	121.50	-14	14,629	-0.10%
2020/10/07	2	118.00	1	119.50	118.00	1	15,940	0.01%
2020/10/05	0	0.00	2	116.00	116.50	-2	17,141	-0.01%
2020/09/30	3	116.17	0	0.00	117.00	3	17,743	0.02%
2020/09/29	1	114.00	1	115.00	113.50	0	18,154	0.00%
2020/09/28	1	113.50	1	114.00	114.00	0	18,800	0.00%
2020/09/25	2	116.50	94	112.60	110.50	-92	19,141	-0.48%
2020/09/23	1	117.50	0	0.00	119.50	1	20,036	0.00%
2020/09/22	14	118.68	0	0.00	118.00	14	20,364	0.07%
2020/09/17	0	0.00	1	127.00	127.00	-1	22,528	0.00%
2020/09/16	0	0.00	2	129.00	128.00	-2	23,416	-0.01%
2020/09/15	13	132.46	10	130.70	129.50	3	23,469	0.01%
2020/09/14	5	130.30	53	128.28	131.50	-48	23,225	-0.21%
2020/09/11	1	125.50	0	0.00	125.50	1	23,024	0.00%
2020/09/10	2	127.25	1	126.00	125.00	1	22,969	0.00%
2020/09/08	1	126.50	2	124.25	126.00	-1	22,944	0.00%
2020/09/07	8	128.06	7	125.00	124.00	1	22,954	0.00%
2020/09/04	2	124.00	1	128.50	129.00	1	22,976	0.00%
2020/09/03	1	128.50	1	131.50	127.50	0	22,886	0.00%
2020/09/02	3	128.83	2	128.75	129.00	1	22,798	0.00%
2020/09/01	0	0.00	1	124.00	125.50	-1	22,541	0.00%
2020/08/31	0	0.00	1	123.50	123.50	-1	22,476	0.00%
2020/08/28	1	123.00	2	122.00	123.00	-1	22,550	0.00%
2020/08/27	2	123.75	2	121.25	121.50	0	22,530	0.00%
2020/08/26	7	121.43	13	121.54	122.00	-6	22,493	-0.03%
2020/08/25	10	116.65	5	114.80	118.00	5	22,183	0.02%
2020/08/24	2	111.50	3	108.33	112.00	-1	21,931	0.00%
2020/08/21	2	107.75	0	0.00	110.00	2	21,832	0.01%
2020/08/20	11	108.32	13	103.23	102.00	-2	21,572	-0.01%
2020/08/19	7	114.57	79	112.75	112.50	-72	21,309	-0.34%
2020/08/18	6	119.00	8	119.56	118.00	-2	21,142	-0.01%
2020/08/17	13	123.38	1	122.00	122.00	12	20,998	0.06%
2020/08/14	26	117.50	12	117.96	126.00	14	21,133	0.07%
2020/08/13	1	125.50	1	121.00	120.50	0	20,947	0.00%
2020/08/12	4	124.13	3	124.17	123.50	1	20,939	0.00%
2020/08/10	5	128.50	26	130.23	128.00	-21	20,869	-0.10%
2020/08/07	2	129.50	2	126.50	126.50	0	20,790	0.00%
2020/08/06	1	129.00	0	0.00	128.50	1	20,802	0.00%
2020/08/05	1	128.00	1	127.50	127.00	0	20,761	0.00%
2020/08/04	2	128.75	7	128.50	128.00	-5	20,817	-0.02%
2020/08/03	6	127.17	8	127.31	125.00	-2	20,802	-0.01%
2020/07/31	8	123.94	105	122.15	126.00	-97	20,709	-0.47%	大賣/
2020/07/30	6	126.08	5	123.90	123.00	1	20,683	0.00%
2020/07/29	3	120.67	6	120.17	125.00	-3	20,576	-0.01%
2020/07/28	0	0.00	1	137.00	119.00	-1	20,433	0.00%
2020/07/27	31	128.31	22	128.02	130.00	9	19,670	0.05%
2020/07/24	2	124.50	17	122.50	122.00	-15	19,162	-0.08%
2020/07/23	7	125.21	56	127.29	125.50	-49	18,906	-0.26%
2020/07/22	7	126.21	2	126.50	128.00	5	18,943	0.03%
2020/07/21	17	127.47	48	126.06	126.50	-31	18,718	-0.17%
2020/07/20	6	117.42	6	118.00	120.50	0	18,387	0.00%
2020/07/17	111	121.74	63	123.64	121.50	48	18,135	0.26%	大買/
2020/07/16	74	127.07	90	126.04	128.00	-16	17,773	-0.09%
2020/07/15	86	133.29	28	134.68	125.00	58	17,379	0.33%
2020/07/14	26	138.06	22	140.64	136.50	4	16,998	0.02%
2020/07/13	33	133.47	12	135.21	140.50	21	16,475	0.13%
2020/07/10	12	134.50	10	141.45	128.00	2	16,084	0.01%
2020/07/09	3	138.33	3	141.33	138.00	0	15,491	0.00%
2020/07/08	1	132.00	1	133.00	133.00	0	14,981	0.00%
2020/07/07	0	0.00	33	126.65	129.50	-33	14,728	-0.22%
2020/07/06	26	118.17	0	0.00	123.00	26	14,173	0.18%
2020/07/03	5	120.80	2	124.00	119.50	3	13,982	0.02%
2020/07/02	8	121.13	0	0.00	125.00	8	13,554	0.06%
2020/07/01	0	0.00	26	116.33	116.00	-26	12,873	-0.20%
2020/06/30	15	114.20	89	117.87	112.00	-74	12,431	-0.60%
2020/06/29	24	113.81	28	110.41	115.00	-4	11,637	-0.03%
2020/06/24	67	102.46	37	102.69	105.50	30	10,716	0.28%
2020/06/23	3	94.20	11	94.36	96.10	-8	9,831	-0.08%
2020/06/22	6	85.67	7	85.59	87.40	-1	8,916	-0.01%
2020/06/19	0	0.00	10	84.90	84.00	-10	8,763	-0.11%
2020/06/18	0	0.00	7	84.24	84.40	-7	8,698	-0.08%
2020/06/16	32	82.44	0	0.00	82.30	32	8,616	0.37%
2020/06/15	1	80.20	1	80.50	79.80	0	8,564	0.00%
2020/06/12	16	80.59	0	0.00	81.50	16	8,550	0.19%
2020/06/09	3	86.20	1	87.20	86.00	2	8,424	0.02%
2020/06/08	4	87.60	12	87.43	86.80	-8	8,733	-0.09%
2020/06/05	0	0.00	1	86.80	86.80	-1	8,930	-0.01%
2020/06/04	1	88.70	6	87.57	86.50	-5	9,056	-0.06%
2020/06/03	0	0.00	15	86.00	85.90	-15	9,109	-0.16%
2020/06/02	11	86.75	2	86.65	84.00	9	9,114	0.10%
2020/06/01	2	85.10	1	85.20	85.20	1	9,265	0.01%
2020/05/29	2	81.90	0	0.00	81.70	2	9,465	0.02%
2020/05/27	1	84.90	0	0.00	84.00	1	9,539	0.01%
2020/05/26	2	85.50	5	85.60	84.50	-3	9,532	-0.03%
2020/05/22	0	0.00	1	83.00	81.90	-1	9,445	-0.01%
2020/05/21	1	82.50	1	83.10	84.50	0	9,372	0.00%
2020/05/20	4	78.70	1	78.60	78.20	3	9,126	0.03%
2020/05/19	31	78.56	0	0.00	77.70	31	9,054	0.34%
2020/05/18	2	80.50	0	0.00	79.10	2	8,949	0.02%
2020/05/15	5	82.80	0	0.00	83.50	5	8,879	0.06%
2020/05/13	2	87.95	2	88.10	88.40	0	9,000	0.00%
2020/05/11	2	86.95	4	87.40	87.30	-2	9,661	-0.02%
2020/05/08	2	85.65	5	85.04	84.80	-3	9,777	-0.03%
2020/05/07	1	83.00	1	83.80	83.70	0	9,807	0.00%
2020/05/06	3	82.07	3	81.90	81.70	0	9,836	0.00%
2020/05/05	11	84.57	1	83.80	83.50	10	9,946	0.10%
2020/05/04	4	84.38	3	82.60	85.00	1	9,910	0.01%
2020/04/30	2	83.00	1	83.20	82.70	1	9,851	0.01%
2020/04/29	3	82.70	8	83.23	81.90	-5	9,859	-0.05%
2020/04/28	6	83.02	7	82.30	82.00	-1	9,997	-0.01%
2020/04/27	0	0.00	10	81.00	83.00	-10	9,876	-0.10%
2020/04/24	0	0.00	1	78.50	77.70	-1	9,790	-0.01%
2020/04/23	2	78.40	33	78.67	78.10	-31	10,157	-0.31%
2020/04/22	3	75.83	8	76.63	76.80	-5	10,429	-0.05%
2020/04/21	9	76.98	5	76.80	75.00	4	10,445	0.04%
2020/04/20	2	78.20	3	78.47	78.60	-1	10,568	-0.01%
2020/04/17	27	79.67	24	80.92	79.40	3	10,565	0.03%
2020/04/16	14	77.64	8	76.78	78.00	6	10,358	0.06%
2020/04/15	2	74.40	2	74.75	74.70	0	10,145	0.00%
2020/04/14	9	73.09	2	73.30	73.60	7	9,967	0.07%
2020/04/13	2	72.45	1	73.40	72.10	1	9,871	0.01%
2020/04/10	2	73.30	3	72.90	74.50	-1	9,748	-0.01%
2020/04/09	3	71.90	0	0.00	71.20	3	9,553	0.03%
2020/04/08	4	71.50	7	71.50	73.30	-3	9,411	-0.03%
2020/04/01	3	61.20	2	60.70	61.00	1	9,162	0.01%
2020/03/26	1	54.30	0	0.00	58.50	1	9,843	0.01%
2020/03/25	0	0.00	4	55.30	55.30	-4	10,074	-0.04%
2020/03/23	1	44.00	0	0.00	45.80	1	10,540	0.01%
2020/03/17	4	55.00	0	0.00	54.50	4	12,081	0.03%
2020/03/13	0	0.00	5	66.50	66.50	-5	11,967	-0.04%
2020/03/12	6	75.90	1	73.90	73.80	5	11,995	0.04%
2020/03/11	3	84.47	1	81.90	82.00	2	11,586	0.02%
2020/03/10	0	0.00	1	82.80	88.90	-1	11,269	-0.01%
2020/03/09	3	86.13	0	0.00	85.40	3	11,052	0.03%
2020/03/06	3	92.80	2	93.40	92.20	1	10,805	0.01%
2020/03/05	0	0.00	4	94.50	94.40	-4	10,694	-0.04%
2020/03/04	10	91.43	12	90.48	90.50	-2	10,369	-0.02%
2020/03/03	0	0.00	30	92.03	93.30	-30	10,123	-0.30%
2020/03/02	1	84.90	1	87.90	88.00	0	10,366	0.00%
2020/02/27	1	89.20	0	0.00	88.90	1	10,608	0.01%
2020/02/25	2	91.35	3	92.07	92.80	-1	11,563	-0.01%
2020/02/20	2	90.40	0	0.00	90.50	2	12,200	0.02%
2020/02/17	1	92.90	1	94.50	90.30	0	12,367	0.00%
2020/02/14	0	0.00	3	92.90	92.90	-3	12,039	-0.02%
2020/02/13	2	92.50	0	0.00	92.20	2	11,828	0.02%
2020/02/12	4	91.70	4	93.28	93.90	0	11,698	0.00%
2020/02/11	1	89.50	1	87.50	90.30	0	11,126	0.00%
2020/02/10	1	83.90	0	0.00	82.10	1	10,831	0.01%
2020/02/07	1	80.90	1	84.00	81.50	0	10,693	0.00%
2020/02/06	3	82.07	3	82.90	84.50	0	10,615	0.00%
2020/02/04	1	79.60	23	79.60	80.20	-22	10,441	-0.21%
2020/02/03	45	71.56	41	72.73	74.70	4	10,361	0.04%
2020/01/31	9	78.20	7	79.10	78.60	2	10,724	0.02%
2020/01/30	10	80.70	0	0.00	80.70	10	10,841	0.09%
2020/01/17	11	90.06	51	90.00	90.00	-40	11,488	-0.35%
2020/01/16	10	86.90	4	85.55	87.20	6	11,434	0.05%
2020/01/15	6	83.20	12	84.40	83.50	-6	11,303	-0.05%
2020/01/14	3	81.70	12	83.99	84.60	-9	11,542	-0.08%
2019/12/25	12	80.70	6	82.20	77.80	6	11,476	0.05%
2019/12/24	1	78.70	1	79.60	80.50	0	11,212	0.00%
2019/12/23	1	76.50	1	76.80	77.70	0	11,084	0.00%
2019/12/20	6	79.50	8	80.20	78.80	-2	10,936	-0.02%
2019/12/19	6	83.90	1	86.00	83.00	5	10,824	0.05%
2019/12/18	1	81.90	10	82.40	83.00	-9	10,621	-0.08%
2019/12/17	1	82.50	0	0.00	82.80	1	10,511	0.01%
2019/12/16	3	81.13	4	82.40	83.50	-1	10,491	-0.01%
2019/12/13	19	81.36	44	81.90	79.40	-25	10,099	-0.25%
2019/12/12	0	0.00	18	76.18	79.70	-18	9,473	-0.19%
2019/12/09	0	0.00	3	70.50	71.50	-3	9,189	-0.03%
2019/12/05	0	0.00	1	68.30	67.40	-1	9,199	-0.01%
2019/11/28	0	0.00	3	65.50	65.70	-3	9,726	-0.03%
2019/11/27	15	68.05	3	66.50	66.20	12	9,792	0.12%
2019/11/26	3	70.67	4	69.75	69.90	-1	9,471	-0.01%
2019/11/25	3	70.57	0	0.00	70.30	3	9,255	0.03%
2019/11/22	26	70.81	22	71.55	71.00	4	9,023	0.04%
2019/11/21	11	64.56	17	66.17	70.00	-6	8,275	-0.07%
2019/11/20	1	63.70	2	64.80	63.70	-1	7,756	-0.01%
2019/11/19	27	63.55	2	63.60	64.10	25	7,777	0.32%
2019/11/18	3	64.57	3	64.20	63.50	0	8,006	0.00%
2019/11/15	0	0.00	1	64.40	64.00	-1	8,002	-0.01%
2019/11/11	15	60.47	14	61.50	60.90	1	8,044	0.01%
2019/11/04	1	66.50	0	0.00	67.00	1	8,031	0.01%
2019/10/31	0	0.00	18	63.49	62.90	-18	7,970	-0.23%
2019/10/30	32	64.37	17	64.46	65.30	15	7,902	0.19%
2019/10/29	3	62.33	4	61.48	62.50	-1	7,459	-0.01%
2019/10/28	2	61.25	20	59.60	62.50	-18	7,213	-0.25%
2019/10/25	23	58.92	3	58.43	58.40	20	6,847	0.29%
2019/10/24	15	54.65	88	54.94	57.10	-73	6,622	-1.10%
2019/10/23	24	54.68	1	55.00	53.20	23	6,388	0.36%
2019/10/22	24	52.23	25	52.93	53.40	-1	6,493	-0.02%
2019/10/21	1	49.50	1	50.20	50.70	0	6,472	0.00%
2019/10/18	22	48.41	22	48.64	48.75	0	6,602	0.00%
2019/10/17	2	47.05	2	47.10	47.10	0	6,751	0.00%
2019/10/16	10	47.35	10	46.45	46.60	0	6,805	0.00%
2019/10/07	1	48.45	1	47.80	47.80	0	7,375	0.00%
2019/10/04	1	49.00	1	48.40	48.00	0	7,409	0.00%
2019/10/02	1	47.80	1	47.50	47.65	0	7,522	0.00%
2019/09/27	4	48.03	1	47.80	47.80	3	7,994	0.04%
2019/09/25	2	48.95	2	48.73	48.60	0	7,997	0.00%
2019/09/24	0	0.00	6	50.35	49.20	-6	7,972	-0.08%
2019/09/23	2	50.18	5	50.76	51.60	-3	7,820	-0.04%
2019/09/20	1	49.60	3	49.60	49.65	-2	7,658	-0.03%
2019/09/19	6	49.73	4	50.10	49.75	2	7,631	0.03%
2019/09/18	2	48.43	2	48.70	48.70	0	7,452	0.00%
2019/09/17	15	49.45	15	48.33	48.20	0	7,429	0.00%
2019/09/16	2	49.75	2	49.35	49.15	0	7,406	0.00%
2019/09/12	0	0.00	3	48.97	49.10	-3	7,355	-0.04%
2019/09/11	2	48.70	0	0.00	48.90	2	7,347	0.03%
2019/09/10	1	48.30	2	48.55	48.70	-1	7,287	-0.01%
2019/09/09	2	50.30	0	0.00	49.55	2	7,298	0.03%
2019/09/06	3	50.18	0	0.00	49.60	3	7,253	0.04%
2019/09/05	0	0.00	4	49.76	49.10	-4	6,993	-0.06%
2019/09/04	26	49.69	28	49.22	49.00	-2	6,930	-0.03%
2019/09/03	1	48.15	1	48.40	48.15	0	6,843	0.00%
2019/08/30	4	47.89	9	48.17	48.10	-5	6,767	-0.07%
2019/08/28	1	47.65	1	47.75	46.50	0	6,616	0.00%
2019/08/26	1	46.10	0	0.00	45.25	1	6,483	0.02%
2019/08/23	5	47.70	1	47.60	47.10	4	6,419	0.06%
2019/08/22	1	48.80	2	48.23	48.20	-1	6,365	-0.02%
2019/08/21	6	49.35	7	49.25	49.50	-1	6,219	-0.02%
2019/08/19	2	47.10	2	47.35	47.20	0	5,832	0.00%
2019/08/16	5	46.88	5	47.40	46.15	0	5,768	0.00%
2019/08/15	1	47.00	2	48.28	49.10	-1	5,559	-0.02%
2019/08/14	2	48.93	6	49.02	47.70	-4	5,492	-0.07%
2019/08/13	2	49.50	8	48.04	47.70	-6	5,415	-0.11%
2019/08/12	6	49.00	9	48.78	48.90	-3	5,341	-0.06%
2019/08/08	1	47.90	7	47.93	47.85	-6	5,247	-0.11%
2019/08/06	8	43.77	8	45.14	45.05	0	5,075	0.00%
2019/08/01	7	48.14	0	0.00	48.25	7	4,875	0.14%
2019/07/31	32	48.79	6	49.00	49.00	26	4,831	0.54%
2019/07/30	10	47.25	1	46.70	47.50	9	4,736	0.19%
2019/07/26	1	52.10	3	52.03	51.00	-2	4,519	-0.04%
2019/07/25	4	51.10	1	50.70	51.50	3	4,353	0.07%
2019/07/24	8	50.21	19	50.26	51.50	-11	4,223	-0.26%
2019/07/23	22	49.18	18	49.36	48.05	4	3,858	0.10%
2019/07/22	6	47.25	3	47.25	48.95	3	3,506	0.09%
2019/07/19	5	43.66	9	44.27	44.50	-4	3,149	-0.13%
2019/07/18	5	42.00	0	0.00	41.95	5	2,877	0.17%
2019/07/17	1	43.95	1	44.55	43.25	0	2,829	0.00%
2019/07/16	2	44.30	0	0.00	44.00	2	2,815	0.07%
2019/07/15	1	43.10	3	43.52	43.65	-2	2,741	-0.07%
2019/07/12	18	44.40	12	44.00	43.10	6	2,702	0.22%
2019/07/11	18	41.61	21	41.91	43.00	-3	2,412	-0.12%
2019/07/10	2	40.83	1	40.60	40.80	1	2,316	0.04%
2019/07/09	29	41.75	38	41.13	40.40	-9	2,410	-0.37%
2019/07/08	21	42.33	18	41.50	41.30	3	2,324	0.13%
2019/07/05	3	40.63	4	41.01	42.40	-1	2,310	-0.04%
2019/07/04	7	40.34	7	40.46	40.30	0	2,161	0.00%
2019/07/03	3	37.13	4	37.58	39.30	-1	1,933	-0.05%
2019/07/02	3	35.18	5	35.60	35.75	-2	1,850	-0.11%
2019/07/01	12	35.33	10	35.23	35.20	2	1,845	0.11%
2019/06/28	1	33.95	1	34.45	34.35	0	1,851	0.00%
2019/06/27	5	34.05	5	33.85	33.80	0	1,887	0.00%
2019/06/26	0	0.00	1	33.50	33.70	-1	1,907	-0.05%
2019/06/24	2	34.60	2	34.20	34.20	0	2,078	0.00%
2019/06/21	11	35.14	12	34.85	34.65	-1	2,070	-0.05%
2019/06/20	1	34.75	0	0.00	34.55	1	2,057	0.05%
2019/06/17	2	34.73	2	35.18	34.85	0	2,070	0.00%
2019/06/12	1	34.65	1	34.30	34.30	0	2,045	0.00%
2019/06/10	1	32.45	0	0.00	32.45	1	1,978	0.05%
2019/06/05	1	31.50	0	0.00	31.55	1	1,972	0.05%
2019/06/03	3	32.15	78	32.03	32.05	-75	2,032	-3.69%
2019/05/31	1	33.00	1	33.10	32.55	0	2,041	0.00%
2019/05/23	2	31.80	2	32.10	31.50	0	2,102	0.00%
2019/05/20	0	0.00	150	33.00	33.45	-150	2,227	-6.73%	大賣/鉅額交易
2019/05/17	9	34.38	8	34.38	33.95	1	2,285	0.04%
2019/05/15	0	0.00	1	36.05	36.15	-1	2,541	-0.04%
2019/05/14	3	34.18	3	34.58	35.10	0	2,621	0.00%
2019/05/09	1	36.20	0	0.00	36.10	1	2,759	0.04%
2019/05/08	3	37.75	1	37.80	37.75	2	2,768	0.07%
2019/05/07	2	38.90	0	0.00	38.50	2	2,814	0.07%
2019/04/30	0	0.00	1	39.60	39.60	-1	3,570	-0.03%
2019/04/25	5	41.70	15	41.95	42.00	-10	3,523	-0.28%
2019/04/24	10	42.90	0	0.00	42.05	10	3,522	0.28%
2019/04/22	3	42.87	3	43.18	43.30	0	3,497	0.00%
2019/04/19	3	42.12	1	41.80	41.80	2	3,463	0.06%
2019/04/18	15	40.98	13	40.93	41.40	2	3,447	0.06%
2019/04/17	1	44.00	8	43.53	43.60	-7	3,387	-0.21%
2019/04/12	0	0.00	10	41.90	42.00	-10	3,118	-0.32%
2019/04/11	2	42.93	5	41.54	41.20	-3	3,102	-0.10%
2019/04/10	4	42.14	4	41.90	41.90	0	3,043	0.00%
2019/04/09	9	42.35	10	42.72	42.70	-1	3,017	-0.03%
2019/04/08	2	41.38	1	41.80	41.45	1	2,915	0.03%
2019/04/02	18	41.52	18	41.36	41.45	0	2,886	0.00%
2019/04/01	1	41.75	5	41.35	40.95	-4	2,858	-0.14%
2019/03/29	2	40.33	0	0.00	40.00	2	2,810	0.07%
2019/03/28	2	41.38	0	0.00	40.70	2	2,797	0.07%
2019/03/27	11	39.68	31	40.95	41.60	-20	2,738	-0.73%
2019/03/25	1	39.20	0	0.00	38.95	1	2,649	0.04%
2019/03/22	14	39.68	12	39.51	40.50	2	2,641	0.08%
2019/03/21	0	0.00	20	39.00	39.00	-20	2,615	-0.76%
2019/03/20	3	39.18	16	39.36	39.15	-13	2,631	-0.49%
2019/03/19	1	39.45	21	39.27	39.15	-20	2,632	-0.76%
2019/03/18	4	39.84	4	39.40	39.35	0	2,645	0.00%
2019/03/15	24	39.26	23	39.51	39.45	1	2,655	0.04%
2019/03/14	0	0.00	20	38.50	38.50	-20	2,645	-0.76%
2019/03/13	2	38.18	1	38.70	38.35	1	2,674	0.04%
2019/03/12	0	0.00	2	38.70	38.50	-2	2,703	-0.07%
2019/03/11	0	0.00	2	38.88	38.85	-2	2,736	-0.07%
2019/03/08	2	38.30	10	38.35	38.45	-8	2,814	-0.28%
2019/03/07	1	38.75	0	0.00	38.00	1	2,872	0.03%
2019/03/05	7	40.74	14	40.66	40.60	-7	2,926	-0.24%
2019/03/04	4	40.66	2	40.65	40.65	2	2,959	0.07%
2019/02/27	4	40.15	3	40.00	40.00	1	2,970	0.03%
2019/02/26	0	0.00	20	40.81	40.20	-20	2,979	-0.67%
2019/02/25	0	0.00	13	40.82	40.75	-13	3,017	-0.43%
2019/02/22	11	41.17	21	40.71	40.75	-10	3,024	-0.33%
2019/02/21	15	41.56	12	41.67	41.50	3	3,023	0.10%
2019/02/20	32	41.12	17	40.96	41.10	15	2,984	0.50%
2019/02/19	6	42.38	0	0.00	41.40	6	2,963	0.20%
2019/02/18	6	40.88	11	41.10	41.10	-5	2,940	-0.17%
2019/02/15	25	43.64	2	42.90	42.00	23	2,897	0.79%
2019/02/14	2	43.15	6	43.10	43.25	-4	2,836	-0.14%
2019/02/13	2	40.70	5	40.63	41.10	-3	2,698	-0.11%
2019/02/12	4	39.88	1	40.30	39.55	3	2,629	0.11%
2019/02/11	17	39.80	8	39.60	39.80	9	2,624	0.34%
2019/01/29	1	37.70	1	37.45	37.45	0	2,623	0.00%
2019/01/28	6	38.32	6	38.33	38.20	0	2,676	0.00%
2019/01/24	8	38.06	47	37.96	38.30	-39	2,630	-1.48%
2019/01/23	6	35.28	6	36.47	37.00	0	2,159	0.00%
2019/01/22	1	33.70	3	33.92	33.65	-2	2,019	-0.10%
2019/01/18	1	33.65	1	33.35	33.55	0	2,082	0.00%
2019/01/17	3	33.73	1	32.75	32.75	2	2,130	0.09%
2019/01/16	2	32.68	2	33.00	33.10	0	2,164	0.00%
2019/01/08	2	33.20	2	32.90	32.90	0	2,370	0.00%
2019/01/07	0	0.00	10	33.30	33.25	-10	2,439	-0.41%
2019/01/04	1	32.25	1	32.30	32.30	0	2,508	0.00%
2018/12/28	10	33.80	10	33.99	34.00	0	2,704	0.00%
2018/12/27	10	34.45	10	33.95	33.65	0	2,816	0.00%
2018/12/25	1	34.50	1	34.20	34.20	0	2,829	0.00%
2018/12/21	1	33.70	0	0.00	34.65	1	2,869	0.03%
2018/12/20	0	0.00	1	34.35	33.95	-1	2,864	-0.03%
2018/12/13	2	37.60	5	37.15	37.55	-3	2,962	-0.10%
2018/12/07	0	0.00	2	37.58	37.50	-2	3,078	-0.06%
2018/12/06	8	36.55	8	36.90	36.50	0	3,194	0.00%
2018/12/05	3	38.87	1	39.00	38.65	2	3,204	0.06%
2018/12/03	10	40.23	7	40.46	40.80	3	3,242	0.09%
2018/11/30	3	37.37	4	37.78	38.00	-1	3,177	-0.03%
2018/11/29	22	37.29	32	37.39	36.50	-10	3,152	-0.32%
2018/11/28	7	36.25	5	36.15	36.30	2	3,150	0.06%
2018/11/27	18	34.96	14	35.22	35.50	4	3,147	0.13%
2018/11/23	10	34.44	10	33.81	33.75	0	3,191	0.00%
2018/11/22	6	35.56	3	35.45	33.80	3	3,231	0.09%
2018/11/21	2	33.70	2	34.20	34.70	0	3,255	0.00%
2018/11/20	2	34.25	2	34.10	34.10	0	3,288	0.00%
2018/11/16	1	34.35	1	34.75	34.10	0	3,358	0.00%
2018/11/15	0	0.00	30	33.72	33.70	-30	3,416	-0.88%
2018/11/14	0	0.00	10	34.50	34.40	-10	3,500	-0.29%
2018/11/13	2	34.13	2	34.60	35.30	0	3,790	0.00%
2018/11/12	1	35.80	1	36.30	35.55	0	3,909	0.00%
2018/11/09	1	35.50	1	35.40	35.45	0	3,940	0.00%
2018/11/07	0	0.00	1	35.90	36.00	-1	3,938	-0.03%
2018/11/05	1	34.85	1	35.40	37.35	0	3,980	0.00%
2018/11/01	12	34.52	12	34.77	34.80	0	3,981	0.00%
2018/10/31	1	33.15	1	33.15	33.00	0	4,014	0.00%
2018/10/26	2	32.13	2	32.18	32.35	0	4,163	0.00%
2018/10/25	0	0.00	1	32.30	32.30	-1	4,145	-0.02%
2018/10/23	1	35.60	1	35.70	34.90	0	4,101	0.00%
2018/10/16	1	35.55	31	35.30	35.50	-30	4,109	-0.73%
2018/10/09	3	36.85	2	38.13	34.80	1	4,030	0.02%
2018/10/05	6	40.98	209	40.13	39.80	-203	4,160	-4.88%	大賣/鉅額交易
2018/10/04	2	43.98	0	0.00	44.15	2	4,088	0.05%
2018/10/03	1	45.05	0	0.00	44.60	1	4,111	0.02%
2018/10/01	2	45.20	3	45.63	46.15	-1	4,158	-0.02%
2018/09/28	0	0.00	6	44.60	44.50	-6	4,241	-0.14%
2018/09/27	6	45.13	0	0.00	44.75	6	4,267	0.14%
2018/09/26	2	46.38	0	0.00	45.40	2	4,284	0.05%
2018/09/25	2	44.78	3	45.42	46.30	-1	4,307	-0.02%
2018/09/20	1	45.20	1	43.45	43.30	0	4,336	0.00%
2018/09/19	1	45.70	1	46.00	45.00	0	4,340	0.00%
2018/09/17	1	46.90	0	0.00	46.95	1	4,410	0.02%
2018/09/14	1	46.70	2	47.33	47.90	-1	4,438	-0.02%
2018/09/13	2	44.53	4	44.96	45.05	-2	4,433	-0.05%
2018/09/12	5	44.36	1	43.60	43.20	4	4,445	0.09%
2018/09/11	3	46.77	3	47.00	46.90	0	4,497	0.00%
2018/09/10	0	0.00	100	47.08	46.20	-100	4,775	-2.09%
2018/09/07	4	48.91	4	48.20	49.25	0	4,878	0.00%
2018/09/06	1	50.60	1	50.50	50.50	0	4,877	0.00%
2018/09/05	5	52.00	5	51.30	51.40	0	4,910	0.00%
2018/09/04	1	51.00	1	51.70	51.90	0	4,927	0.00%
2018/09/03	0	0.00	5	50.00	49.80	-5	4,920	-0.10%
2018/08/31	2	50.85	2	51.50	51.40	0	4,944	0.00%
2018/08/30	10	50.95	0	0.00	50.50	10	5,026	0.20%
2018/08/29	11	51.04	0	0.00	50.80	11	5,096	0.22%
2018/08/28	16	50.20	8	50.27	50.70	8	5,122	0.16%
2018/08/27	2	47.48	4	48.03	48.45	-2	5,167	-0.04%
2018/08/23	3	46.43	4	47.14	47.60	-1	5,431	-0.02%
2018/08/22	4	47.00	2	47.10	46.95	2	5,505	0.04%
2018/08/21	4	45.39	6	46.01	46.50	-2	5,605	-0.04%
2018/08/20	12	46.95	6	45.54	44.60	6	5,688	0.11%
2018/08/17	9	52.21	5	51.62	49.20	4	5,577	0.07%
2018/08/14	6	54.85	6	55.50	56.70	0	6,281	0.00%
2018/08/13	1	56.50	0	0.00	55.90	1	6,524	0.02%
2018/08/09	1	61.10	2	62.25	61.00	-1	6,484	-0.02%
2018/08/08	1	60.30	2	60.55	60.10	-1	6,496	-0.02%
2018/08/07	6	60.72	7	60.61	60.60	-1	6,623	-0.02%
2018/08/06	53	54.59	52	54.20	59.20	1	6,601	0.02%
2018/08/02	3	60.17	1	61.00	59.80	2	6,568	0.03%
2018/08/01	1	59.80	1	60.30	60.30	0	6,598	0.00%
2018/07/30	5	59.10	0	0.00	57.70	5	6,648	0.08%
2018/07/27	0	0.00	5	59.50	59.60	-5	6,701	-0.07%
2018/07/24	16	58.44	16	58.84	59.60	0	6,847	0.00%
2018/07/23	3	58.63	3	59.03	58.20	0	6,874	0.00%
2018/07/20	16	63.79	16	64.24	63.40	0	6,858	0.00%
2018/07/19	37	63.55	36	63.54	63.00	1	6,858	0.01%
2018/07/18	3	63.40	0	0.00	62.80	3	6,915	0.04%
2018/07/13	11	63.26	13	63.32	63.80	-2	6,892	-0.03%
2018/07/12	1	59.10	1	59.70	59.80	0	6,751	0.00%
2018/07/10	0	0.00	1	56.50	57.50	-1	6,794	-0.01%
2018/07/09	2	54.85	139	54.96	55.20	-137	6,819	-2.01%	大賣/鉅額交易
2018/07/06	0	0.00	86	56.58	54.30	-86	6,863	-1.25%
2018/07/05	6	59.02	5	59.52	57.60	1	6,871	0.01%
2018/07/04	2	58.80	1	58.60	58.60	1	6,896	0.01%
2018/07/03	2	60.50	0	0.00	58.50	2	6,918	0.03%
2018/07/02	2	60.60	2	60.90	61.00	0	6,962	0.00%
2018/06/29	0	0.00	2	60.15	60.80	-2	6,971	-0.03%
2018/06/28	6	57.95	3	58.33	58.00	3	6,950	0.04%
2018/06/27	2	60.00	12	61.02	58.80	-10	6,970	-0.14%
2018/06/26	2	59.70	2	59.65	60.00	0	6,948	0.00%
2018/06/25	4	61.53	1	61.20	60.90	3	6,964	0.04%
2018/06/22	3	63.30	1	63.20	63.00	2	7,101	0.03%
2018/06/21	6	64.88	26	65.09	65.30	-20	7,276	-0.27%
2018/06/20	11	62.69	12	62.12	64.10	-1	7,278	-0.01%
2018/06/19	9	64.81	4	65.23	64.30	5	7,169	0.07%
2018/06/15	37	71.88	76	72.20	71.40	-39	6,933	-0.56%
2018/06/14	20	70.47	7	70.47	70.40	13	6,884	0.19%
2018/06/13	4	69.60	2	70.10	69.20	2	6,928	0.03%
2018/06/12	14	71.01	7	70.76	70.50	7	7,086	0.10%
2018/06/11	5	70.30	13	70.83	70.10	-8	7,271	-0.11%
2018/06/08	6	71.83	2	71.80	71.50	4	7,345	0.05%
2018/06/07	14	74.11	12	73.83	72.90	2	7,612	0.03%
2018/06/06	0	0.00	2	73.10	73.00	-2	7,774	-0.03%
2018/06/05	0	0.00	1	73.00	72.10	-1	7,830	-0.01%
2018/06/04	9	72.90	7	72.96	72.70	2	7,807	0.03%
2018/06/01	3	71.20	3	71.27	70.10	0	7,751	0.00%
2018/05/31	10	72.07	6	70.80	70.90	4	7,704	0.05%
2018/05/29	24	75.46	12	77.50	74.90	12	7,497	0.16%
2018/05/28	2	75.40	2	75.10	75.10	0	7,378	0.00%
2018/05/25	1	73.80	1	74.90	73.20	0	7,271	0.00%
2018/05/24	33	74.68	23	75.18	73.80	10	7,205	0.14%
2018/05/23	21	70.71	3	71.67	70.70	18	7,078	0.25%
2018/05/22	6	71.65	29	72.12	72.20	-23	7,194	-0.32%
2018/05/21	22	66.37	23	66.71	69.40	-1	6,877	-0.01%
2018/05/18	6	64.02	54	64.83	63.10	-48	6,979	-0.69%
2018/05/17	5	67.10	8	65.86	65.30	-3	6,951	-0.04%
2018/05/16	0	0.00	1	66.40	66.40	-1	7,154	-0.01%
2018/05/15	7	65.01	33	65.16	67.00	-26	7,358	-0.35%
2018/05/14	4	62.05	35	63.45	63.40	-31	7,452	-0.42%
2018/05/11	7	64.04	4	63.30	62.30	3	7,482	0.04%
2018/05/10	20	62.57	25	63.27	64.50	-5	7,516	-0.07%
2018/05/09	10	62.18	14	62.51	61.90	-4	7,592	-0.05%
2018/05/08	11	62.00	5	61.94	61.40	6	7,650	0.08%
2018/05/07	0	0.00	2	62.30	62.90	-2	7,823	-0.03%
2018/05/04	13	60.83	15	61.18	61.50	-2	7,886	-0.03%
2018/05/03	14	59.74	14	60.09	59.50	0	7,912	0.00%
2018/05/02	11	58.59	12	58.87	60.40	-1	8,047	-0.01%
2018/04/30	4	55.80	7	56.06	57.90	-3	8,141	-0.04%
2018/04/27	14	54.78	16	55.01	54.90	-2	8,263	-0.02%
2018/04/26	13	55.68	15	56.26	53.70	-2	8,558	-0.02%
2018/04/25	16	55.42	16	56.31	57.10	0	8,678	0.00%
2018/04/24	18	56.32	24	56.28	56.00	-6	8,806	-0.07%
2018/04/23	18	60.10	19	60.08	59.20	-1	9,012	-0.01%
2018/04/20	12	61.33	12	61.68	62.10	0	9,165	0.00%
2018/04/19	8	61.86	7	62.04	61.90	1	9,529	0.01%
2018/04/18	3	61.07	5	61.56	61.20	-2	9,643	-0.02%
2018/04/17	14	62.29	8	60.70	60.70	6	9,895	0.06%
2018/04/16	5	63.92	5	64.34	63.30	0	10,093	0.00%
2018/04/13	12	63.21	9	63.46	63.50	3	10,590	0.03%
2018/04/12	11	61.31	15	62.00	62.40	-4	10,774	-0.04%
2018/04/11	9	61.49	4	61.68	61.10	5	10,948	0.05%
2018/04/10	8	63.68	11	63.91	63.00	-3	11,167	-0.03%
2018/04/09	4	63.53	4	64.08	62.70	0	11,366	0.00%
2018/04/03	10	63.71	2	64.05	64.10	8	11,541	0.07%
2018/04/02	20	66.47	7	67.11	66.30	13	11,640	0.11%
2018/03/31	8	66.75	8	66.38	66.20	0	11,838	0.00%
2018/03/30	6	67.60	5	67.98	66.20	1	11,981	0.01%
2018/03/29	7	67.23	8	67.45	67.00	-1	12,188	-0.01%
2018/03/28	9	67.34	5	68.44	66.20	4	12,285	0.03%
2018/03/27	22	70.90	22	71.80	68.40	0	12,524	0.00%
2018/03/26	0	0.00	15	68.78	70.60	-15	12,551	-0.12%
2018/03/23	24	63.23	23	63.97	65.70	1	12,542	0.01%
2018/03/22	12	67.34	10	67.31	66.10	2	12,725	0.02%
2018/03/21	15	68.60	6	67.75	67.80	9	12,931	0.07%
2018/03/20	4	67.10	5	67.02	67.20	-1	13,239	-0.01%
2018/03/19	9	70.10	9	69.97	69.00	0	13,717	0.00%
2018/03/16	27	70.63	30	70.80	70.30	-3	13,950	-0.02%
2018/03/15	26	70.79	22	71.62	71.20	4	14,241	0.03%
2018/03/14	7	67.73	11	68.12	68.90	-4	14,539	-0.03%
2018/03/13	86	67.89	63	68.13	68.00	23	14,988	0.15%
2018/03/12	202	65.04	54	62.69	65.60	148	15,185	0.97%	大買/鉅額交易
2018/03/09	60	59.72	48	60.50	59.70	12	15,259	0.08%
2018/03/08	20	58.96	23	58.86	58.40	-3	15,516	-0.02%
2018/03/07	77	58.56	36	59.07	58.00	41	15,768	0.26%
2018/03/06	6	57.72	10	57.75	58.00	-4	16,338	-0.02%
2018/03/05	28	58.40	25	57.51	56.80	3	16,639	0.02%
2018/03/02	10	57.23	10	57.93	58.20	0	17,129	0.00%
2018/03/01	19	56.67	18	57.34	57.50	1	17,425	0.01%
2018/02/27	10	57.81	15	58.11	57.20	-5	17,791	-0.03%
2018/02/26	41	57.21	69	58.36	56.90	-28	17,987	-0.16%
2018/02/23	19	58.84	19	59.24	58.70	0	18,280	0.00%
2018/02/22	21	55.56	49	56.06	56.80	-28	18,695	-0.15%
2018/02/21	18	53.53	21	53.89	53.40	-3	18,942	-0.02%
2018/02/12	52	53.67	51	52.94	51.60	1	19,135	0.01%
2018/02/09	0	0.00	1	57.30	57.30	-1	19,299	-0.01%
2018/02/08	33	64.39	19	64.52	63.60	14	19,581	0.07%
2018/02/07	31	67.69	22	68.65	64.50	9	19,761	0.05%
2018/02/06	39	69.71	11	69.53	67.60	28	19,925	0.14%
2018/02/05	10	74.79	16	75.03	75.10	-6	19,735	-0.03%
2018/02/02	69	77.95	3	77.93	78.00	66	19,966	0.33%
2018/02/01	12	78.47	7	78.44	77.50	5	20,568	0.02%
2018/01/31	3	76.00	8	76.75	77.50	-5	21,135	-0.02%
2018/01/30	31	77.05	38	77.33	75.60	-7	21,137	-0.03%
2018/01/29	13	76.51	11	76.81	76.00	2	21,218	0.01%
2018/01/26	10	74.67	17	74.98	75.00	-7	21,171	-0.03%
2018/01/25	16	77.79	9	76.24	75.00	7	21,192	0.03%
2018/01/24	78	73.99	44	75.43	77.30	34	21,410	0.16%
2018/01/23	31	76.11	15	76.59	75.50	16	21,282	0.08%
2018/01/22	42	77.98	23	76.62	76.00	19	21,229	0.09%
2018/01/19	6	80.45	6	80.48	79.60	0	21,023	0.00%
2018/01/18	25	78.78	3	79.93	78.70	22	20,894	0.11%
2018/01/17	66	79.40	57	79.76	78.70	9	20,796	0.04%
2018/01/16	60	78.61	59	79.25	78.30	1	20,598	0.00%
2018/01/15	11	75.04	145	77.28	80.10	-134	20,533	-0.65%	大賣/鉅額交易
2018/01/12	13	73.28	7	73.19	73.50	6	20,312	0.03%
2018/01/11	46	73.22	22	74.34	72.70	24	20,526	0.12%
2018/01/10	46	71.88	7	72.09	71.00	39	20,382	0.19%
2018/01/09	103	77.94	55	75.18	73.60	48	20,314	0.24%	大買/
2018/01/08	59	83.48	23	84.22	80.80	36	19,997	0.18%
2018/01/05	7	84.91	7	85.40	84.30	0	20,234	0.00%
2018/01/04	15	82.36	17	83.19	83.70	-2	20,093	-0.01%
2018/01/03	61	81.01	122	81.85	80.70	-61	19,829	-0.31%	大賣/
2018/01/02	68	80.21	7	80.49	79.90	61	19,745	0.31%