晶豪科 (3006)-大昌-樹林券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	52	63.55	53	62.53	62.60	-1	1,995	-0.05%
2024/11/19	2	64.95	1	65.40	64.90	1	1,960	0.05%
2024/11/18	2	66.85	1	67.30	66.70	1	1,901	0.05%
2024/11/13	0	0.00	1	69.00	68.50	-1	1,890	-0.05%
2024/11/11	1	70.90	0	0.00	71.20	1	1,922	0.05%
2024/11/08	0	0.00	1	71.60	70.20	-1	1,948	-0.05%
2024/11/07	2	71.20	2	71.50	71.60	0	1,980	0.00%
2024/11/05	0	0.00	2	68.30	68.50	-2	2,031	-0.10%
2024/11/04	1	67.20	0	0.00	67.10	1	2,211	0.05%
2024/11/01	0.1	66.80	0	0.00	68.50	0.1	2,323	0.00%
2024/10/30	2	68.00	1	67.90	68.10	1	2,377	0.04%
2024/10/23	0	0.00	1	70.80	70.60	-1	2,686	-0.04%
2024/10/21	1	70.30	1	70.30	70.70	0	2,847	0.00%
2024/10/17	1	70.70	1	71.30	70.90	0	2,993	0.00%
2024/10/15	1	69.90	1	70.50	69.70	0	3,115	0.00%
2024/10/14	0	0.00	1	69.10	70.20	-1	3,147	-0.03%
2024/10/11	3	69.20	0	0.00	69.20	3	3,218	0.09%
2024/10/09	0	0.00	1	70.00	69.50	-1	3,303	-0.03%
2024/10/08	1	69.80	3	70.40	70.70	-2	3,319	-0.06%
2024/10/07	1	71.50	0	0.00	71.40	1	3,403	0.03%
2024/10/04	1	71.40	0	0.00	71.40	1	3,502	0.03%
2024/10/01	0	0.00	1	73.00	72.20	-1	3,531	-0.03%
2024/09/30	2	72.60	1	73.30	72.70	1	3,632	0.03%
2024/09/27	2	74.70	2	74.40	74.00	0	3,789	0.00%
2024/09/26	7	74.89	6	75.12	74.70	1	3,833	0.03%
2024/09/25	0	0.00	2	72.95	72.80	-2	3,790	-0.05%
2024/09/18	1	70.20	0	0.00	69.50	1	4,374	0.02%
2024/09/11	1	68.00	0	0.00	68.60	1	5,409	0.02%
2024/09/10	0	0.00	1	70.20	68.20	-1	5,543	-0.02%
2024/09/09	0	0.00	1	68.40	69.60	-1	5,671	-0.02%
2024/09/05	6	69.40	5	69.26	68.20	1	5,959	0.02%
2024/09/04	4.1	68.97	0	0.00	69.30	4.1	5,936	0.07%
2024/09/03	26	75.67	20	75.81	74.90	6	5,896	0.10%
2024/09/02	4	77.80	2	78.05	77.00	2	5,892	0.03%
2024/08/30	1	79.90	1	79.40	79.40	0	5,895	0.00%
2024/08/28	3	79.20	4.3	79.68	79.50	-1.3	5,959	-0.02%
2024/08/27	4	79.45	3	79.77	79.80	1	6,027	0.02%
2024/08/26	1	80.20	2	82.05	80.40	-1	6,096	-0.02%
2024/08/23	6	79.60	8	79.95	81.20	-2	6,265	-0.03%
2024/08/22	2	81.65	1	81.90	81.60	1	6,390	0.02%
2024/08/21	6	81.13	3	82.03	80.90	3	6,450	0.05%
2024/08/20	5	82.14	5	82.68	82.30	0	6,564	0.00%
2024/08/19	1	81.50	0	0.00	82.00	1	6,600	0.02%
2024/08/16	2	82.00	6	82.07	81.90	-4	6,645	-0.06%
2024/08/15	0	0.00	8	80.69	80.50	-8	6,642	-0.12%
2024/08/14	4.1	81.16	3	80.70	80.20	1.1	6,650	0.02%
2024/08/13	1	79.90	11	79.45	79.90	-10	6,633	-0.15%
2024/08/12	8	79.31	8	79.55	79.10	0	6,671	0.00%
2024/08/09	21.3	77.71	22	78.14	77.70	-0.7	6,680	-0.01%
2024/08/07	2.3	75.00	3.1	76.34	76.70	-0.8	6,681	-0.01%
2024/08/06	19	69.57	20	73.10	73.30	-1	6,681	-0.01%
2024/08/05	10.1	74.72	0	0.00	74.70	10.1	6,564	0.15%
2024/08/02	5	84.70	1	85.10	82.90	4	6,511	0.06%
2024/08/01	1	86.50	1	87.90	88.70	0	6,619	0.00%
2024/07/31	2.2	85.45	0	0.00	84.80	2.2	6,745	0.03%
2024/07/30	4	81.75	1	83.50	83.70	3	6,876	0.04%
2024/07/29	4.2	84.06	5	85.48	83.60	-0.8	6,917	-0.01%
2024/07/26	1	84.20	0	0.00	86.40	1	6,865	0.01%
2024/07/23	3	90.63	2	92.10	90.10	1	6,877	0.01%
2024/07/22	12	90.46	38	91.50	91.10	-26	6,893	-0.38%
2024/07/19	0.6	95.93	1	97.10	93.70	-0.5	6,874	-0.01%
2024/07/18	3	96.17	2	97.90	98.40	1	6,911	0.01%
2024/07/17	1	97.80	5	99.00	98.20	-4	6,931	-0.06%
2024/07/16	12	98.35	10	99.51	97.20	2	6,939	0.03%
2024/07/12	6.7	96.94	0	0.00	96.90	6.7	6,918	0.10%
2024/07/11	15.5	99.10	13	99.02	98.20	2.5	6,892	0.04%
2024/07/10	31	101.13	58	100.50	99.90	-27	6,890	-0.39%
2024/07/09	14	101.07	9	103.00	101.00	5	6,903	0.07%
2024/07/08	1	99.70	8	103.75	103.50	-7	6,857	-0.10%
2024/07/05	4	101.25	0	0.00	101.00	4	6,774	0.06%
2024/07/04	63.4	103.55	11	102.91	101.50	52.4	6,915	0.76%
2024/07/03	50	102.64	87	102.45	103.00	-37	6,883	-0.54%
2024/07/02	12.3	96.13	0	0.00	95.10	12.3	6,737	0.18%
2024/07/01	9	98.32	1	97.70	97.60	8	6,706	0.12%
2024/06/28	5	99.82	4	100.05	100.50	1	6,692	0.01%
2024/06/27	6.3	99.71	0	0.00	99.60	6.3	6,648	0.09%
2024/06/26	10.1	101.95	1	105.00	102.00	9.1	6,586	0.14%
2024/06/25	24	101.95	5	103.10	104.00	19	6,481	0.29%
2024/06/24	6.1	104.51	10	104.35	104.50	-3.9	6,387	-0.06%
2024/06/21	10	103.60	2	104.25	103.50	8	6,242	0.13%
2024/06/20	6	103.22	15	104.23	105.00	-9	6,143	-0.15%
2024/06/19	5	99.60	11.2	97.88	96.10	-6.2	5,799	-0.11%
2024/06/18	5	100.88	4	99.00	99.40	1	5,769	0.02%
2024/06/17	10	98.50	13	99.58	99.90	-3	5,593	-0.05%
2024/06/14	5	97.86	3	98.43	98.00	2	5,487	0.04%
2024/06/13	8	97.13	27	97.35	98.90	-19	5,365	-0.35%
2024/06/12	2	94.15	3	94.50	94.40	-1	5,162	-0.02%
2024/06/07	1	93.20	0	0.00	92.60	1	5,209	0.02%
2024/06/06	3	90.90	1	91.20	90.70	2	5,258	0.04%
2024/06/04	3.1	92.43	1	94.40	91.90	2.1	5,565	0.04%
2024/06/03	4	92.40	0	0.00	94.30	4	5,679	0.07%
2024/05/31	2	94.10	7	93.94	92.30	-5	5,722	-0.09%
2024/05/30	1	95.10	1	94.70	94.40	0	5,869	0.00%
2024/05/29	0	0.00	1	96.70	96.30	-1	6,372	-0.02%
2024/05/28	4	95.63	3	96.63	96.00	1	6,721	0.01%
2024/05/27	0	0.00	1	94.50	93.80	-1	6,662	-0.02%
2024/05/24	7	93.29	51	94.07	94.20	-44	6,746	-0.65%
2024/05/22	2	91.60	3	91.97	92.20	-1	6,727	-0.01%
2024/05/21	1	90.70	0	0.00	90.50	1	6,760	0.01%
2024/05/17	0	0.00	2	91.50	90.80	-2	6,912	-0.03%
2024/05/16	0	0.00	4	90.00	91.70	-4	6,992	-0.06%
2024/05/15	0	0.00	1	89.90	89.30	-1	6,999	-0.01%
2024/05/14	0	0.00	3	90.63	90.40	-3	7,053	-0.04%
2024/05/13	2	91.00	0	0.00	90.40	2	7,074	0.03%
2024/05/09	4	90.63	1	90.20	90.20	3	7,041	0.04%
2024/05/08	22	91.98	2	91.90	92.60	20	7,023	0.28%
2024/05/07	24	93.10	5	93.92	93.10	19	7,003	0.27%
2024/05/06	1	91.50	3	92.90	92.90	-2	6,867	-0.03%
2024/05/03	1	92.10	0	0.00	91.10	1	6,731	0.01%
2024/05/02	0	0.00	3	90.40	89.80	-3	6,590	-0.05%
2024/04/30	0	0.00	2	89.00	89.00	-2	6,635	-0.03%
2024/04/29	2	86.70	4	86.95	88.50	-2	6,699	-0.03%
2024/04/26	4	86.78	3	87.33	87.00	1	6,709	0.01%
2024/04/25	3	85.27	2	85.60	86.80	1	6,717	0.01%
2024/04/24	6	83.88	9.2	84.73	85.40	-3.2	6,684	-0.05%
2024/04/23	1	80.00	2	78.50	80.50	-1	6,682	-0.01%
2024/04/22	1.1	76.53	0	0.00	76.10	1.1	6,654	0.02%
2024/04/19	1	78.30	0.2	77.70	79.10	0.8	6,756	0.01%
2024/04/18	0	0.00	1	81.80	82.10	-1	6,728	-0.01%
2024/04/16	10.1	81.43	7	81.61	81.40	3.1	6,820	0.05%
2024/04/15	2	85.30	1	85.90	85.40	1	6,819	0.01%
2024/04/12	1	87.80	2	87.80	87.80	-1	6,916	-0.01%
2024/04/11	2	86.75	0	0.00	86.80	2	6,958	0.03%
2024/04/10	5	87.52	7	88.77	87.80	-2	7,129	-0.03%
2024/04/09	1.1	85.60	0	0.00	85.50	1.1	7,168	0.02%
2024/04/08	1	85.60	2	86.40	85.90	-1	7,283	-0.01%
2024/04/03	5	85.78	4	85.93	86.10	1	7,939	0.01%
2024/04/02	2	87.10	2	89.45	87.00	0	8,545	0.00%
2024/04/01	1	87.90	0	0.00	87.70	1	9,381	0.01%
2024/03/29	2	86.90	1	87.20	86.90	1	9,821	0.01%
2024/03/28	0	0.00	0.5	88.00	87.50	-0.5	9,982	-0.01%
2024/03/27	2	88.70	9	90.04	88.10	-7	10,472	-0.07%
2024/03/26	2	89.40	2.1	88.77	86.90	-0.1	10,622	0.00%
2024/03/25	11	90.37	0	0.00	89.00	11	10,817	0.10%
2024/03/22	5	89.16	11	90.41	91.30	-6	11,127	-0.05%
2024/03/21	1	87.60	5.3	87.32	87.50	-4.3	11,590	-0.04%
2024/03/20	5	85.60	5	84.50	84.50	0	11,993	0.00%
2024/03/19	6	85.52	0	0.00	85.30	6	12,189	0.05%
2024/03/18	0	0.00	5	86.22	86.30	-5	12,273	-0.04%
2024/03/15	5	84.60	10.1	85.40	84.30	-5.1	12,360	-0.04%
2024/03/14	3.1	84.37	7	85.23	84.20	-3.9	12,542	-0.03%
2024/03/13	0	0.00	4	85.70	85.70	-4	12,709	-0.03%
2024/03/12	15	87.59	0	0.00	87.60	15	12,730	0.12%
2024/03/11	0.1	88.30	0	0.00	88.10	0.1	12,730	0.00%
2024/03/08	13	88.94	5	86.68	86.20	8	12,738	0.06%
2024/03/07	1	94.00	0	0.00	91.60	1	12,498	0.01%
2024/03/06	7	94.73	1	94.20	94.20	6	12,427	0.05%
2024/03/05	7	96.94	16	97.54	96.00	-9	12,475	-0.07%
2024/03/04	21	100.82	20.1	100.75	97.80	1	12,374	0.01%
2024/03/01	3	97.90	17.4	96.67	97.70	-14.4	11,957	-0.12%
2024/02/29	4	92.08	0	0.00	93.50	4	11,675	0.03%
2024/02/27	1.2	92.37	3	92.17	91.40	-1.8	12,013	-0.01%
2024/02/23	6.1	93.11	2	95.20	91.50	4.1	12,676	0.03%
2024/02/22	3	93.20	0	0.00	93.00	3	12,679	0.02%
2024/02/21	2	94.50	0	0.00	94.20	2	12,772	0.02%
2024/02/19	1	92.50	8	94.13	93.70	-7	13,057	-0.05%
2024/02/16	2	93.25	0	0.00	93.00	2	13,362	0.01%
2024/02/15	0	0.00	5	93.10	93.10	-5	13,637	-0.04%
2024/02/05	4	90.03	2	90.20	90.00	2	13,778	0.01%
2024/02/02	5.1	91.66	2	93.05	91.00	3.1	13,828	0.02%
2024/02/01	11	92.57	5	92.76	92.40	6	13,835	0.04%
2024/01/31	4	91.43	5	92.12	92.20	-1	13,903	-0.01%
2024/01/30	5	91.96	3	92.37	91.90	2	13,939	0.01%
2024/01/29	0	0.00	1	93.00	92.80	-1	14,016	-0.01%
2024/01/26	2	92.80	2	92.80	92.80	0	14,142	0.00%
2024/01/25	4	92.45	2	92.30	92.10	2	14,364	0.01%
2024/01/24	16.1	93.62	13	96.68	93.10	3.1	14,438	0.02%
2024/01/23	0.1	94.70	0	0.00	94.20	0.1	14,383	0.00%
2024/01/22	3	92.57	4	93.63	93.90	-1	14,346	-0.01%
2024/01/19	4	91.00	15	91.21	91.20	-11	14,326	-0.08%
2024/01/17	9	90.46	2	91.10	89.10	7	14,443	0.05%
2024/01/16	7	92.83	2	92.50	92.10	5	14,495	0.03%
2024/01/15	7	93.30	28	93.26	94.00	-21	14,638	-0.14%
2024/01/12	1	91.50	1	90.50	90.30	0	14,669	0.00%
2024/01/11	13	90.42	2	90.50	91.90	11	14,781	0.07%
2024/01/10	0	0.00	1	90.70	90.90	-1	14,929	-0.01%
2024/01/09	1	91.60	0	0.00	91.00	1	15,123	0.01%
2024/01/08	6	92.37	5	91.90	91.50	1	15,235	0.01%
2024/01/05	2	94.55	1	95.20	94.10	1	15,400	0.01%
2024/01/04	33	93.85	5	93.98	93.80	28	15,901	0.18%
2024/01/03	6	94.98	3	95.33	95.90	3	16,468	0.02%
2024/01/02	8	96.56	2	96.90	95.80	6	16,879	0.04%
2023/12/29	19	99.74	9	99.87	98.00	10	16,973	0.06%
2023/12/28	15	107.47	15	106.63	106.50	0	16,790	0.00%
2023/12/27	19	103.53	153	102.88	106.50	-134	16,505	-0.81%	大賣/鉅額交易
2023/12/26	19	98.62	18	99.03	99.00	1	15,713	0.01%
2023/12/25	1	97.30	13	98.37	97.30	-12	15,376	-0.08%
2023/12/22	29	97.41	18	97.06	97.10	11	15,220	0.07%
2023/12/21	4	94.38	18	94.95	94.90	-14	14,733	-0.10%
2023/12/20	16	94.83	8	95.21	93.20	8	14,532	0.06%
2023/12/19	17	95.41	8	95.19	96.00	9	14,283	0.06%
2023/12/18	6	98.35	4	99.10	98.60	2	13,939	0.01%
2023/12/15	5	96.78	7	96.87	96.20	-2	13,327	-0.02%
2023/12/14	16	94.44	2	94.65	94.10	14	12,871	0.11%
2023/12/13	0	0.00	5	94.20	94.20	-5	12,751	-0.04%
2023/12/12	31	94.77	1	94.90	94.50	30	12,899	0.23%
2023/12/11	82	95.15	3	95.27	94.90	79	13,012	0.61%
2023/12/08	7	94.10	13	93.85	92.80	-6	12,840	-0.05%
2023/12/07	8	92.08	3	91.93	90.80	5	12,642	0.04%
2023/12/06	3	91.67	0	0.00	93.20	3	12,616	0.02%
2023/12/05	3	90.40	1	91.60	90.00	2	12,628	0.02%
2023/12/04	3	93.50	4	93.30	91.30	-1	12,807	-0.01%
2023/12/01	4	93.15	2	93.30	92.50	2	12,827	0.02%
2023/11/30	4	96.00	5	95.42	94.50	-1	12,799	-0.01%
2023/11/29	3	94.13	3	94.57	94.60	0	12,692	0.00%
2023/11/28	0	0.00	1	94.20	94.60	-1	12,595	-0.01%
2023/11/27	14	91.34	11	91.32	90.50	3	12,468	0.02%
2023/11/24	11	95.52	13	94.86	93.60	-2	12,281	-0.02%
2023/11/23	21	99.65	18	100.78	97.80	3	11,856	0.03%
2023/11/22	3	94.40	2	94.60	95.40	1	11,103	0.01%
2023/11/21	0	0.00	5	97.00	94.10	-5	11,002	-0.05%
2023/11/20	7	95.63	0	0.00	95.90	7	10,868	0.06%
2023/11/17	5	95.58	6	95.58	96.70	-1	10,684	-0.01%
2023/11/16	5	95.88	0	0.00	94.60	5	10,505	0.05%
2023/11/15	8	96.23	12	97.10	95.10	-4	10,204	-0.04%
2023/11/14	5	95.28	4	95.20	94.80	1	9,805	0.01%
2023/11/13	4	93.93	4	94.25	94.40	0	9,481	0.00%
2023/11/10	2	92.40	3	92.53	90.00	-1	9,262	-0.01%
2023/11/09	0.4	90.69	0	0.00	90.30	0.4	9,186	0.00%
2023/11/08	3	92.00	8	94.08	91.60	-5	9,185	-0.05%
2023/11/07	1	93.50	5	93.94	93.90	-4	9,080	-0.04%
2023/11/06	6	93.43	1	93.10	93.50	5	9,014	0.06%
2023/11/03	7	91.76	5	92.60	92.60	2	8,903	0.02%
2023/11/02	11	90.25	16	90.61	91.40	-5	8,743	-0.06%
2023/11/01	9	86.50	8	86.75	86.90	1	8,490	0.01%
2023/10/31	2	87.80	2	88.30	83.90	0	8,387	0.00%
2023/10/30	3	87.60	3	88.17	86.30	0	8,340	0.00%
2023/10/27	7	85.49	8	85.83	85.60	-1	8,296	-0.01%
2023/10/25	3	92.97	3	91.00	91.00	0	8,206	0.00%
2023/10/24	13	92.64	35	93.58	92.80	-22	8,170	-0.27%
2023/10/23	26	93.21	2	94.45	93.20	24	8,034	0.30%
2023/10/20	11	94.16	8	93.81	93.90	3	7,842	0.04%
2023/10/19	2	91.95	6	91.00	92.00	-4	7,676	-0.05%
2023/10/18	3	92.90	4	93.73	92.80	-1	7,555	-0.01%
2023/10/17	11	93.62	11	95.24	93.30	0	7,316	0.00%
2023/10/16	5	94.42	10	94.57	93.90	-5	7,106	-0.07%
2023/10/13	11	96.70	12	97.41	97.20	-1	6,938	-0.01%
2023/10/12	11	95.75	41	96.25	97.10	-30	6,667	-0.45%
2023/10/11	49	95.89	19	97.03	93.70	30	6,107	0.49%
2023/10/06	13	91.59	31	92.81	94.40	-18	5,365	-0.34%
2023/10/05	40	87.65	29	87.02	86.70	11	4,757	0.23%
2023/10/04	25	87.54	22	87.72	86.70	3	4,523	0.07%
2023/10/03	2	89.35	7	88.63	90.00	-5	4,052	-0.12%
2023/10/02	0	0.00	5	81.60	81.90	-5	3,790	-0.13%
2023/09/28	4	78.00	0	0.00	77.50	4	3,717	0.11%
2023/09/27	1	80.60	0	0.00	81.50	1	3,621	0.03%
2023/09/26	1	81.80	0	0.00	81.50	1	3,628	0.03%
2023/09/25	1	84.70	1	84.40	84.40	0	3,647	0.00%
2023/09/21	1	82.50	0	0.00	83.10	1	3,731	0.03%
2023/09/20	1	83.50	1	83.60	83.80	0	3,726	0.00%
2023/09/19	1	85.00	1	86.50	85.30	0	3,716	0.00%
2023/09/18	8	87.20	9	87.33	86.50	-1	3,687	-0.03%
2023/09/15	3	87.67	11	87.81	88.00	-8	3,669	-0.22%
2023/09/14	5	84.58	9	84.49	84.40	-4	3,468	-0.12%
2023/09/13	1	81.20	0	0.00	81.10	1	3,336	0.03%
2023/09/08	0	0.00	1	81.40	81.10	-1	3,384	-0.03%
2023/09/07	3	83.13	6	82.53	82.60	-3	3,366	-0.09%
2023/09/06	2	79.65	3	79.90	79.10	-1	3,141	-0.03%
2023/09/05	0	0.00	0.1	77.90	78.00	-0.1	3,091	0.00%
2023/09/04	1	77.30	2	75.60	75.90	-1	3,127	-0.03%
2023/09/01	2	76.10	1.1	75.90	75.90	1	3,179	0.03%
2023/08/31	1	74.70	2	75.40	74.60	-1	3,227	-0.03%
2023/08/30	0	0.00	1	73.00	74.00	-1	3,237	-0.03%
2023/08/24	1	71.20	2	70.10	70.50	-1	3,987	-0.03%
2023/08/17	1	71.60	3	71.57	71.50	-2	4,649	-0.04%
2023/08/16	1	69.90	1	70.00	70.20	0	4,748	0.00%
2023/08/15	2	69.55	1	69.80	70.00	1	4,851	0.02%
2023/08/14	2.1	68.52	1	71.60	68.30	1.1	5,012	0.02%
2023/08/11	1	74.30	0	0.00	73.50	1	5,246	0.02%
2023/08/10	3	74.67	2	74.35	74.30	1	5,432	0.02%
2023/08/09	0	0.00	1	77.50	76.30	-1	5,468	-0.02%
2023/08/08	1	76.40	0	0.00	76.50	1	5,589	0.02%
2023/08/07	0	0.00	1	76.60	77.40	-1	5,980	-0.02%
2023/08/04	1	76.60	3	76.60	76.90	-2	6,023	-0.03%
2023/08/02	4	77.03	0	0.00	76.70	4	6,144	0.07%
2023/07/31	3	78.10	5	79.40	78.00	-2	6,274	-0.03%
2023/07/28	0	0.00	1	80.00	78.70	-1	6,365	-0.02%
2023/07/27	5	76.88	0	0.00	77.30	5	6,376	0.08%
2023/07/24	1	75.30	0	0.00	75.10	1	6,526	0.02%
2023/07/21	1	76.70	0	0.00	77.50	1	6,553	0.02%
2023/07/19	5	77.30	0	0.00	77.20	5	6,638	0.08%
2023/07/14	0	0.00	11	78.01	77.70	-11	6,804	-0.16%
2023/07/12	0	0.00	1	78.40	78.40	-1	6,990	-0.01%
2023/07/11	1	79.20	0	0.00	79.30	1	7,184	0.01%
2023/07/07	2.1	77.26	1	78.40	77.40	1.1	8,160	0.01%
2023/07/04	0	0.00	7	81.26	81.30	-7	9,253	-0.08%
2023/07/03	5	81.68	0	0.00	81.50	5	9,335	0.05%
2023/06/30	0	0.00	2	82.20	82.10	-2	9,685	-0.02%
2023/06/29	4	82.33	5	82.68	81.70	-1	9,764	-0.01%
2023/06/28	1	80.40	0	0.00	80.10	1	9,688	0.01%
2023/06/27	2	80.80	2	80.40	80.00	0	9,680	0.00%
2023/06/26	2	81.50	0	0.00	81.30	2	9,683	0.02%
2023/06/21	2	83.90	0	0.00	83.50	2	9,704	0.02%
2023/06/20	5	86.00	0	0.00	85.80	5	9,637	0.05%
2023/06/19	3	90.07	1	89.70	88.10	2	9,601	0.02%
2023/06/16	17	88.68	13	89.22	89.50	4	9,541	0.04%
2023/06/15	0	0.00	2	88.30	88.10	-2	9,426	-0.02%
2023/06/14	3	87.30	1	87.00	86.90	2	9,389	0.02%
2023/06/13	6	88.82	5	87.60	87.40	1	9,374	0.01%
2023/06/12	0	0.00	2	87.00	87.00	-2	9,333	-0.02%
2023/06/08	4	86.40	1	85.50	85.50	3	9,299	0.03%
2023/06/06	1	87.10	1	87.40	87.40	0	9,200	0.00%
2023/06/05	0	0.00	1	88.60	88.60	-1	9,165	-0.01%
2023/06/02	1	88.80	4	88.20	87.70	-3	9,175	-0.03%
2023/06/01	8	86.91	6	87.63	86.90	2	9,233	0.02%
2023/05/31	20	89.79	12	90.28	88.40	8	9,351	0.09%
2023/05/30	3	88.13	1	87.60	88.40	2	8,932	0.02%
2023/05/29	4	89.13	11	88.30	88.20	-7	8,924	-0.08%
2023/05/26	2	84.70	2	82.10	82.90	0	8,674	0.00%
2023/05/25	1	82.50	1	82.90	82.60	0	8,601	0.00%
2023/05/24	1	82.80	1	83.20	82.60	0	8,610	0.00%
2023/05/23	0	0.00	22	82.32	82.80	-22	8,640	-0.25%
2023/05/22	14	82.19	16	81.52	81.00	-2	8,641	-0.02%
2023/05/19	9	81.70	5	80.40	80.30	4	8,639	0.05%
2023/05/18	3	83.33	3	82.37	82.10	0	8,575	0.00%
2023/05/17	0	0.00	23	82.98	82.80	-23	8,470	-0.27%
2023/05/16	8	80.31	10	79.96	79.50	-2	8,189	-0.02%
2023/05/15	2	77.35	5	77.00	77.20	-3	8,029	-0.04%
2023/05/12	9	78.14	29	78.26	78.90	-20	8,012	-0.25%
2023/05/11	58	78.88	18	78.92	78.50	40	7,903	0.51%
2023/05/10	1	76.40	1	76.50	76.40	0	7,560	0.00%
2023/05/09	2	75.05	1	75.50	76.50	1	7,550	0.01%
2023/05/08	19	76.87	2	76.90	77.10	17	7,487	0.23%
2023/05/05	4	75.43	0	0.00	75.00	4	7,472	0.05%
2023/05/04	3	76.17	5	75.70	75.50	-2	7,669	-0.03%
2023/05/03	8	77.91	0	0.00	77.30	8	7,660	0.10%
2023/05/02	3	80.37	9	81.03	80.30	-6	7,633	-0.08%
2023/04/28	12	81.35	8	81.25	81.00	4	7,702	0.05%
2023/04/27	13	79.46	8	79.21	79.20	5	7,606	0.07%
2023/04/26	2	78.75	4	78.03	78.60	-2	7,507	-0.03%
2023/04/25	3	81.60	0	0.00	79.60	3	7,458	0.04%
2023/04/24	0	0.00	1	83.00	83.10	-1	7,392	-0.01%
2023/04/21	2	83.65	11	83.49	82.90	-9	7,385	-0.12%
2023/04/20	3	85.87	2	85.75	85.20	1	7,404	0.01%
2023/04/19	6	87.48	4	87.75	87.50	2	7,393	0.03%
2023/04/18	8	89.33	21	88.55	88.50	-13	7,363	-0.18%
2023/04/17	16	90.03	8	89.79	90.20	8	7,372	0.11%
2023/04/14	8	89.45	18	89.77	88.30	-10	7,251	-0.14%
2023/04/13	19	90.71	33	91.62	89.30	-14	7,066	-0.20%
2023/04/12	60	92.71	46.2	92.13	95.40	13.9	6,675	0.21%
2023/04/11	20	88.99	21	89.09	90.40	-1	6,027	-0.02%
2023/04/10	6	83.20	11	83.75	83.40	-5	5,275	-0.09%
2023/04/07	16	83.66	4	84.28	84.00	12	5,117	0.23%
2023/04/06	7	81.41	6	81.58	81.70	1	4,834	0.02%
2023/03/31	13	83.58	15	84.67	83.30	-2	4,761	-0.04%
2023/03/30	4	80.45	2	80.80	79.50	2	4,387	0.05%
2023/03/28	2	78.50	0	0.00	78.10	2	4,332	0.05%
2023/03/27	3	81.07	1	82.00	79.70	2	4,316	0.05%
2023/03/24	5	81.02	8	81.13	81.30	-3	4,288	-0.07%
2023/03/23	1	79.90	11	79.67	80.00	-10	4,230	-0.24%
2023/03/21	0	0.00	2	80.35	80.10	-2	4,214	-0.05%
2023/03/20	0	0.00	1	78.60	78.90	-1	4,193	-0.02%
2023/03/17	2	77.30	0	0.00	77.40	2	4,189	0.05%
2023/03/16	2	75.85	1	75.80	76.00	1	4,209	0.02%
2023/03/15	0	0.00	1	78.40	77.30	-1	4,292	-0.02%
2023/03/10	1.1	78.45	2	77.35	77.20	-0.9	4,491	-0.02%
2023/03/09	0	0.00	1	80.20	79.20	-1	4,553	-0.02%
2023/03/08	4	79.70	5	80.22	79.70	-1	4,574	-0.02%
2023/03/07	10	79.14	6	79.42	79.00	4	4,603	0.09%
2023/03/06	6	80.55	1	81.00	80.30	5	4,617	0.11%
2023/03/03	23	80.98	18	79.80	81.50	5	4,709	0.11%
2023/03/02	0	0.00	1	75.50	75.30	-1	4,504	-0.02%
2023/03/01	16.1	75.77	12	75.43	75.30	4.1	4,497	0.09%
2023/02/24	3	78.97	2.1	80.90	78.90	0.9	4,454	0.02%
2023/02/23	3.1	83.27	3	83.30	83.50	0.1	4,434	0.00%
2023/02/22	1	83.20	0	0.00	82.00	1	4,662	0.02%
2023/02/21	2.1	83.71	1	83.90	83.90	1.1	5,227	0.02%
2023/02/20	4.1	82.25	9	82.59	82.90	-4.9	5,457	-0.09%
2023/02/17	3	81.70	14	82.06	80.70	-11	5,453	-0.20%
2023/02/16	4	79.38	15	79.85	81.10	-11	5,428	-0.20%
2023/02/15	9	77.82	14	78.69	77.90	-5	5,561	-0.09%
2023/02/14	0	0.00	1	78.30	78.30	-1	5,519	-0.02%
2023/02/13	5	76.94	2	77.90	76.70	3	5,568	0.05%
2023/02/10	3.1	79.35	2	79.75	78.60	1.1	5,608	0.02%
2023/02/09	1	79.70	1	79.70	79.40	0	5,636	0.00%
2023/02/06	3	79.87	2	79.35	79.60	1	5,676	0.02%
2023/02/03	2	81.90	1	82.20	81.50	1	5,641	0.02%
2023/02/02	6	82.20	42	82.77	82.70	-36	5,594	-0.64%
2023/02/01	3	77.80	3	78.07	79.00	0	5,494	0.00%
2023/01/31	2	76.65	4	77.10	77.80	-2	5,401	-0.04%
2023/01/30	1	75.30	25.1	75.29	76.40	-24.1	5,323	-0.45%
2023/01/17	1	72.40	0	0.00	72.50	1	5,237	0.02%
2023/01/16	1	71.80	11.2	71.87	71.80	-10.2	5,278	-0.19%
2023/01/13	2	71.45	3	71.57	71.00	-1	5,309	-0.02%
2023/01/12	0.1	72.70	1	72.30	72.20	-0.9	5,361	-0.02%
2023/01/11	1	73.30	0	0.00	72.90	1	5,391	0.02%
2023/01/10	5	72.98	6	73.47	72.80	-1	5,429	-0.02%
2023/01/06	3	70.13	9	70.63	71.00	-6	5,343	-0.11%
2023/01/05	1	70.20	11	69.98	69.30	-10	5,345	-0.19%
2023/01/04	2	68.00	7.7	68.37	68.20	-5.7	5,307	-0.11%
2023/01/03	0	0.00	4	66.05	67.40	-4	5,384	-0.07%
2022/12/30	3	65.33	2	65.55	65.00	1	5,408	0.02%
2022/12/29	0	0.00	2	65.10	65.50	-2	5,502	-0.04%
2022/12/28	4	64.93	2	65.10	64.50	2	5,798	0.03%
2022/12/27	3	66.77	3	67.00	66.60	0	5,940	0.00%
2022/12/26	0	0.00	2	65.70	65.90	-2	5,967	-0.03%
2022/12/23	1.1	65.32	21	64.20	66.20	-19.9	6,004	-0.33%
2022/12/22	22	66.48	18	67.03	66.20	4	6,016	0.07%
2022/12/21	5.2	66.32	22	66.43	66.30	-16.8	6,041	-0.28%
2022/12/20	2.3	67.65	91	66.76	66.70	-88.7	6,045	-1.47%
2022/12/19	0	0.00	2	69.95	70.10	-2	6,068	-0.03%
2022/12/16	0	0.00	8	70.24	69.80	-8	6,088	-0.13%
2022/12/15	6	70.90	0	0.00	71.00	6	6,109	0.10%
2022/12/14	0.4	71.40	0	0.00	71.10	0.4	6,116	0.01%
2022/12/13	10	70.40	0	0.00	70.70	10	6,106	0.16%
2022/12/12	5.1	69.57	20.2	70.01	69.70	-15.1	6,104	-0.25%
2022/12/09	48	70.19	8	70.44	69.80	40	6,104	0.66%
2022/12/08	53	69.59	0.1	70.20	69.60	52.9	6,106	0.87%
2022/12/07	65.1	71.33	6.1	69.51	69.50	59	6,099	0.97%
2022/12/06	22.1	74.07	0	0.00	72.50	22.1	6,032	0.37%
2022/12/05	3	76.77	10	77.06	76.30	-7	5,967	-0.12%
2022/12/02	11	75.97	209.1	75.97	76.10	-198.1	5,958	-3.32%	大賣/鉅額交易
2022/12/01	2	75.25	13	75.09	75.00	-11	5,905	-0.19%
2022/11/30	2	72.65	3	72.77	72.90	-1	5,877	-0.02%
2022/11/29	61	71.67	0	0.00	71.50	61	5,948	1.03%
2022/11/28	80	72.51	40	72.80	72.80	40	5,931	0.67%
2022/11/25	127.2	73.61	29	72.89	72.60	98.2	5,916	1.66%	大買/
2022/11/24	28	75.96	0	0.00	76.90	28	5,713	0.49%
2022/11/23	1.2	75.25	0	0.00	75.10	1.2	5,706	0.02%
2022/11/22	1	74.50	0	0.00	74.50	1	5,738	0.02%
2022/11/21	27	76.94	26	75.78	75.50	1	5,732	0.02%
2022/11/18	6	78.77	1	79.20	77.30	5	5,687	0.09%
2022/11/17	13	77.84	13	78.19	78.80	0	5,449	0.00%
2022/11/16	5	74.32	13.2	77.06	78.20	-8.2	4,874	-0.17%
2022/11/15	2	71.25	0	0.00	71.10	2	4,611	0.04%
2022/11/14	2	71.00	6	70.37	70.60	-4	4,618	-0.09%
2022/11/11	7	70.74	17.2	70.98	71.10	-10.2	4,619	-0.22%
2022/11/10	5	67.58	2	67.50	68.00	3	4,493	0.07%
2022/11/09	3	67.83	3.2	67.93	67.80	-0.2	4,664	0.00%
2022/11/08	1	66.40	7	67.51	66.50	-6	4,761	-0.13%
2022/11/07	0	0.00	6.1	66.73	66.40	-6.1	4,790	-0.13%
2022/11/04	8	64.78	0	0.00	65.60	8	4,774	0.17%
2022/11/03	0	0.00	2	64.80	65.00	-2	4,775	-0.04%
2022/11/02	1	62.10	5	63.06	63.60	-4	4,769	-0.08%
2022/11/01	6	62.62	3	63.07	62.20	3	4,755	0.06%
2022/10/31	0	0.00	2	63.30	62.40	-2	4,775	-0.04%
2022/10/28	28.1	61.04	27	61.41	62.40	1.1	4,779	0.02%
2022/10/27	7	65.07	4	64.60	65.50	3	4,668	0.06%
2022/10/26	6	63.87	10	64.13	63.70	-4	4,718	-0.08%
2022/10/25	2	65.65	4	65.05	63.90	-2	4,773	-0.04%
2022/10/24	7	66.54	0	0.00	65.20	7	4,779	0.15%
2022/10/21	3	65.87	4	66.40	65.10	-1	4,787	-0.02%
2022/10/20	3.1	65.43	2	66.15	67.60	1.1	4,789	0.02%
2022/10/19	8	67.34	4	67.25	65.60	4	4,846	0.08%
2022/10/18	14	66.67	5	66.70	67.50	9	4,834	0.19%
2022/10/17	4	64.05	3	63.47	66.00	1	4,872	0.02%
2022/10/14	3	64.33	2	64.75	64.60	1	4,999	0.02%
2022/10/13	2.1	61.64	2	60.50	60.50	0.1	5,060	0.00%
2022/10/11	27.3	63.15	26	64.30	63.10	1.3	5,096	0.03%
2022/10/07	31	68.64	30	68.97	68.50	1	5,077	0.02%
2022/10/06	2.1	70.29	5	70.24	70.10	-2.9	5,125	-0.06%
2022/10/05	15	71.87	15	69.80	71.50	0	5,108	0.00%
2022/10/04	1	69.00	1	69.00	70.40	0	4,902	0.00%
2022/09/29	1	61.80	3	63.10	61.90	-2	5,048	-0.04%
2022/09/28	15.5	61.62	15	60.30	60.30	0.5	5,160	0.01%
2022/09/27	13	63.37	8	62.83	64.60	5	5,367	0.09%
2022/09/26	21	63.79	26	62.96	62.80	-5	5,531	-0.09%
2022/09/23	0	0.00	6	67.20	67.10	-6	5,785	-0.10%
2022/09/22	1	66.00	1	66.80	67.80	0	5,973	0.00%
2022/09/21	5	68.00	3	68.13	67.80	2	6,012	0.03%
2022/09/20	1	68.80	0	0.00	69.10	1	6,079	0.02%
2022/09/19	1	69.10	10	68.90	68.80	-9	6,173	-0.15%
2022/09/15	0	0.00	1	70.80	70.80	-1	6,468	-0.02%
2022/09/14	1	70.50	0	0.00	71.60	1	6,651	0.02%
2022/09/13	3	72.50	0	0.00	72.30	3	6,813	0.04%
2022/09/12	0	0.00	2	72.30	72.00	-2	6,959	-0.03%
2022/09/08	5	68.64	12	69.99	71.10	-7	7,043	-0.10%
2022/09/07	1	68.70	3	69.47	69.00	-2	7,130	-0.03%
2022/09/06	6	70.90	3	70.83	70.10	3	7,286	0.04%
2022/09/05	16	73.20	5	73.00	72.00	11	7,391	0.15%
2022/09/02	15	76.59	13	76.33	76.20	2	7,353	0.03%
2022/09/01	4	77.98	1	78.70	77.50	3	7,355	0.04%
2022/08/31	3.1	79.29	5	79.92	79.60	-2	7,426	-0.03%
2022/08/30	0	0.00	1	78.80	79.40	-1	7,440	-0.01%
2022/08/29	5	79.06	0	0.00	78.80	5	7,428	0.07%
2022/08/26	9	82.98	11	83.43	82.80	-2	7,448	-0.03%
2022/08/25	1	82.40	4	82.75	82.30	-3	7,486	-0.04%
2022/08/23	2	80.20	2	80.80	81.00	0	7,740	0.00%
2022/08/22	15	82.63	5	81.20	81.20	10	7,891	0.13%
2022/08/19	2	83.10	5	83.10	83.10	-3	7,889	-0.04%
2022/08/18	9	81.73	3	81.17	82.80	6	7,910	0.08%
2022/08/17	4	81.88	1	82.50	82.50	3	7,902	0.04%
2022/08/16	58	83.36	55	82.87	82.90	3	8,001	0.04%
2022/08/15	6	82.18	8	83.75	84.20	-2	7,872	-0.03%
2022/08/12	9	77.98	13	78.74	80.00	-4	7,777	-0.05%
2022/08/11	3	77.60	3	78.30	77.00	0	7,792	0.00%
2022/08/10	3	76.97	1	76.50	76.50	2	7,955	0.03%
2022/08/09	3	77.60	0	0.00	77.80	3	8,009	0.04%
2022/08/08	2	77.80	1	77.90	78.00	1	8,061	0.01%
2022/08/05	2	79.80	5	79.92	79.60	-3	8,109	-0.04%
2022/08/04	0	0.00	1	78.20	77.80	-1	8,163	-0.01%
2022/08/03	6	79.65	9	78.28	77.40	-3	8,206	-0.04%
2022/08/02	17	79.44	15	79.65	79.50	2	8,304	0.02%
2022/08/01	1	79.70	1	80.90	82.20	0	8,384	0.00%
2022/07/29	0	0.00	1	81.60	81.50	-1	8,425	-0.01%
2022/07/27	0	0.00	1	81.60	82.40	-1	8,678	-0.01%
2022/07/26	5	83.30	0	0.00	81.90	5	8,798	0.06%
2022/07/25	1	86.00	1	86.00	85.60	0	8,920	0.00%
2022/07/22	6	88.65	4	88.98	87.00	2	9,113	0.02%
2022/07/21	10	87.52	7	86.79	88.50	3	9,241	0.03%
2022/07/20	0	0.00	2	84.85	84.00	-2	9,196	-0.02%
2022/07/19	2	82.40	5	82.54	82.80	-3	9,297	-0.03%
2022/07/18	3	82.50	4	82.33	82.60	-1	9,398	-0.01%
2022/07/15	0	0.00	1	80.00	80.40	-1	9,592	-0.01%
2022/07/14	1	80.00	3	79.33	80.20	-2	9,771	-0.02%
2022/07/13	3	78.03	11	79.44	77.50	-8	9,966	-0.08%
2022/07/12	9	76.50	0	0.00	76.00	9	10,015	0.09%
2022/07/11	2	80.95	11	81.94	80.50	-9	10,031	-0.09%
2022/07/08	10	81.73	12	82.42	82.20	-2	10,086	-0.02%
2022/07/07	7	77.33	7	77.81	79.20	0	10,103	0.00%
2022/07/06	6	77.25	6	77.22	76.90	0	10,163	0.00%
2022/07/05	23	79.06	25	79.49	80.30	-2	10,364	-0.02%
2022/07/04	1	77.40	11	76.77	76.60	-10	10,261	-0.10%
2022/07/01	2	77.30	0	0.00	74.10	2	10,284	0.02%
2022/06/30	10	90.71	7	89.47	88.80	3	10,065	0.03%
2022/06/29	11	96.56	0	0.00	96.40	11	9,984	0.11%
2022/06/28	8	100.60	3	100.83	98.90	5	10,019	0.05%
2022/06/27	4	101.88	11.2	101.93	101.50	-7.2	10,126	-0.07%
2022/06/24	3.2	99.68	9	100.66	99.50	-5.8	10,231	-0.06%
2022/06/23	13	96.94	10	96.80	97.40	3	10,307	0.03%
2022/06/22	13	97.98	10	95.70	95.70	3	10,628	0.03%
2022/06/21	16	100.54	10	99.47	103.00	6	11,029	0.05%
2022/06/20	8	100.83	4	98.38	95.10	4	11,328	0.04%
2022/06/17	5	103.00	4	103.38	102.50	1	11,562	0.01%
2022/06/16	17	109.21	12	106.33	104.50	5	11,948	0.04%
2022/06/15	7	108.64	6	109.92	108.00	1	13,104	0.01%
2022/06/14	5	107.70	12	109.67	110.00	-7	13,672	-0.05%
2022/06/13	5	111.60	2	111.75	112.00	3	13,762	0.02%
2022/06/10	1	115.00	1	115.00	115.50	0	13,981	0.00%
2022/06/09	44	116.86	5	116.80	117.00	39	14,163	0.28%
2022/06/08	1	123.00	13	122.31	120.50	-12	14,185	-0.08%
2022/06/07	15	120.83	1	121.00	121.00	14	14,437	0.10%
2022/06/06	31	120.40	20	121.63	121.50	11	14,772	0.07%
2022/06/02	15	123.47	14	124.21	122.50	1	15,282	0.01%
2022/06/01	10	126.15	27	125.57	125.00	-17	15,673	-0.11%
2022/05/31	12	122.58	14	122.96	124.00	-2	16,283	-0.01%
2022/05/30	2	121.25	14	120.75	123.00	-12	17,589	-0.07%
2022/05/27	0	0.00	3	115.83	116.00	-3	17,808	-0.02%
2022/05/26	12	115.29	3	114.50	114.00	9	17,874	0.05%
2022/05/25	1	115.50	5	115.70	116.00	-4	17,954	-0.02%
2022/05/24	16	116.31	5	115.00	114.00	11	18,134	0.06%
2022/05/23	3	119.00	2	119.25	119.00	1	18,170	0.01%
2022/05/20	8	119.38	12	118.79	118.50	-4	18,456	-0.02%
2022/05/19	1	119.50	3	117.50	119.50	-2	18,747	-0.01%
2022/05/18	21	123.26	27	123.89	121.00	-6	19,272	-0.03%
2022/05/17	9	120.11	6	120.17	121.00	3	19,361	0.02%
2022/05/16	16	119.84	10	120.10	117.00	6	19,571	0.03%
2022/05/13	15	118.90	18	119.00	119.00	-3	19,507	-0.02%
2022/05/12	10	117.65	24.2	116.85	115.00	-14.2	19,454	-0.07%
2022/05/11	19	118.08	18	119.36	117.00	1	19,382	0.01%
2022/05/10	2	114.25	6	114.58	120.00	-4	19,310	-0.02%
2022/05/09	27	118.11	33	117.18	116.00	-6	19,198	-0.03%
2022/05/06	11	123.45	5	123.40	123.50	6	19,095	0.03%
2022/05/05	17	125.26	10	126.15	126.50	7	19,026	0.04%
2022/05/04	5	121.90	10	122.40	121.50	-5	18,865	-0.03%
2022/05/03	4	121.00	3	123.17	121.00	1	18,774	0.01%
2022/04/29	17.2	128.19	6.1	129.00	125.00	11.1	18,676	0.06%
2022/04/28	15	122.07	15.3	122.26	124.50	-0.3	18,491	0.00%
2022/04/27	24.4	116.43	23	118.28	121.00	1.4	18,314	0.01%
2022/04/26	21	122.95	10	123.90	122.00	11	18,132	0.06%
2022/04/25	13.6	121.85	8	122.00	121.50	5.6	18,061	0.03%
2022/04/22	13	129.27	4	129.50	130.50	9	17,913	0.05%
2022/04/21	28	128.93	28	129.64	133.00	0	17,886	0.00%
2022/04/20	5.3	124.31	2	123.50	124.50	3.3	17,748	0.02%
2022/04/19	27	128.17	33	126.18	122.50	-6	17,593	-0.03%
2022/04/18	14	130.21	16	131.28	129.00	-2	17,419	-0.01%
2022/04/15	16	133.66	12.3	132.51	132.00	3.7	17,359	0.02%
2022/04/14	17	135.74	14	133.71	133.50	3	17,365	0.02%
2022/04/13	13	133.92	2	134.00	133.00	11	17,319	0.06%
2022/04/12	3.1	132.68	4	135.38	133.00	-1	17,198	-0.01%
2022/04/11	36	140.29	34	135.88	135.50	2	17,021	0.01%
2022/04/08	41	150.32	42	150.10	150.50	-1	16,700	-0.01%
2022/04/07	22.6	153.78	8	154.25	149.00	14.6	16,589	0.09%
2022/04/06	2	160.50	3	157.00	160.50	-1	16,406	-0.01%
2022/04/01	3	158.83	6	158.75	159.00	-3	16,356	-0.02%
2022/03/31	17	161.82	6	161.25	161.00	11	16,272	0.07%
2022/03/30	11	166.45	11	167.00	165.00	0	16,271	0.00%
2022/03/29	15.1	164.22	14	165.04	165.00	1.1	16,223	0.01%
2022/03/28	12	160.21	15	162.60	165.50	-3	16,260	-0.02%
2022/03/25	67.1	164.75	50	165.30	163.00	17.1	16,180	0.11%
2022/03/24	24	172.33	31	177.24	171.50	-7	15,809	-0.04%
2022/03/23	36	177.83	40	178.36	178.00	-4	15,302	-0.03%
2022/03/22	31	175.39	25	175.46	178.00	6	14,991	0.04%
2022/03/21	40	174.99	16	178.41	173.50	24	14,718	0.16%
2022/03/18	83	176.04	83	177.73	176.50	0	14,344	0.00%
2022/03/17	22	171.25	49	171.38	174.00	-27	13,091	-0.21%
2022/03/16	33	157.80	36	157.90	158.50	-3	12,472	-0.02%
2022/03/15	6	157.42	2	157.00	153.50	4	12,314	0.03%
2022/03/14	17	161.74	12	160.63	164.00	5	12,172	0.04%
2022/03/11	10	157.75	9	158.06	157.50	1	12,204	0.01%
2022/03/10	16	158.19	16.1	159.37	158.50	-0.1	12,308	0.00%
2022/03/09	14.1	157.12	13.1	159.41	153.50	1	12,373	0.01%
2022/03/08	40.2	161.25	44	161.49	157.00	-3.9	12,531	-0.03%
2022/03/07	27	161.59	20	160.08	162.00	7	12,232	0.06%
2022/03/04	30	172.30	34	171.44	169.00	-4	11,928	-0.03%
2022/03/03	41.1	170.33	75	170.19	171.50	-33.9	11,303	-0.30%
2022/03/02	19	154.00	14.2	153.20	160.00	4.8	10,054	0.05%
2022/03/01	0	0.00	1	149.00	148.50	-1	9,749	-0.01%
2022/02/25	13	147.50	12	145.38	143.50	1	9,824	0.01%
2022/02/24	7.1	145.99	39	143.04	141.50	-31.9	9,881	-0.32%
2022/02/23	9	153.39	5	152.70	151.00	4	10,236	0.04%
2022/02/22	25.1	154.93	15	154.50	151.50	10.1	10,368	0.10%
2022/02/21	18	163.31	19	163.05	161.00	-1	10,231	-0.01%
2022/02/18	32	161.27	35	160.84	162.50	-3	10,224	-0.03%
2022/02/17	31	153.55	32	154.64	151.50	-1	9,904	-0.01%
2022/02/16	2	152.50	3	152.67	155.50	-1	9,991	-0.01%
2022/02/15	1	143.00	4	143.25	141.50	-3	10,092	-0.03%
2022/02/14	3	142.00	4	143.00	142.00	-1	10,733	-0.01%
2022/02/11	2	148.00	0	0.00	147.00	2	10,937	0.02%
2022/02/10	0	0.00	1.1	148.86	148.50	-1.1	11,265	-0.01%
2022/02/09	1	147.00	1	150.00	150.00	0	11,402	0.00%
2022/02/08	3	146.83	1	146.00	146.00	2	11,481	0.02%
2022/02/07	0	0.00	3	143.00	143.00	-3	11,584	-0.03%
2022/01/26	6	142.33	7	140.93	141.00	-1	11,768	-0.01%
2022/01/25	1	137.00	0	0.00	137.00	1	12,210	0.01%
2022/01/24	5	135.90	2	139.00	140.50	3	12,678	0.02%
2022/01/21	8	142.00	9	141.83	139.00	-1	13,031	-0.01%
2022/01/20	1	145.00	1	145.50	146.00	0	13,503	0.00%
2022/01/19	8	145.25	0	0.00	144.50	8	13,633	0.06%
2022/01/18	1	148.00	1	150.50	148.00	0	13,849	0.00%
2022/01/17	2	149.00	2	148.75	150.00	0	14,101	0.00%
2022/01/14	9	146.28	18	145.94	149.50	-9	14,265	-0.06%
2022/01/13	5	145.70	1	145.00	144.50	4	14,534	0.03%
2022/01/12	2	146.50	9	147.11	148.50	-7	14,498	-0.05%
2022/01/11	7.1	147.08	5	145.00	145.00	2.1	14,569	0.01%
2022/01/10	2	150.75	9	152.56	152.00	-7	14,535	-0.05%
2022/01/07	4	149.63	2	149.00	148.50	2	14,682	0.01%
2022/01/06	3	156.50	1	155.50	155.00	2	14,744	0.01%
2022/01/05	13	157.96	10	158.00	158.00	3	14,851	0.02%
2022/01/04	2	162.50	1	162.00	161.50	1	14,915	0.01%
2022/01/03	4	164.63	0	0.00	164.50	4	15,049	0.03%
2021/12/30	0	0.00	1	166.00	165.00	-1	15,181	-0.01%
2021/12/29	1	163.50	1	163.50	163.00	0	15,371	0.00%
2021/12/27	8	167.94	9	167.78	168.00	-1	16,035	-0.01%
2021/12/24	5	166.30	3	166.83	165.50	2	16,183	0.01%
2021/12/23	1	168.00	7	168.14	169.00	-6	16,265	-0.04%
2021/12/22	43	167.07	8	169.81	165.00	35	16,277	0.22%
2021/12/21	10	166.00	12	165.92	164.50	-2	16,226	-0.01%
2021/12/17	18	164.50	2	165.00	163.50	16	16,348	0.10%
2021/12/16	19	167.18	53	165.42	167.50	-34	16,456	-0.21%
2021/12/15	2	159.50	4.4	157.82	161.00	-2.4	16,484	-0.01%
2021/12/14	3	153.67	8	154.69	154.00	-5	16,523	-0.03%
2021/12/13	7	160.50	14	159.86	160.00	-7	16,597	-0.04%
2021/12/10	39	160.35	9	160.17	159.00	30	16,904	0.18%
2021/12/09	9	164.94	7	165.71	164.50	2	16,928	0.01%
2021/12/08	7.1	166.72	46	164.93	164.00	-38.9	17,062	-0.23%
2021/12/07	53	172.64	46.1	166.99	166.00	6.9	17,168	0.04%
2021/12/06	41	170.78	43.2	172.61	173.00	-2.2	17,134	-0.01%
2021/12/03	34.1	171.52	32	171.38	171.00	2.1	17,146	0.01%
2021/12/02	21.2	169.53	28	169.91	167.00	-6.8	17,226	-0.04%
2021/12/01	8.3	165.15	86.5	164.68	167.50	-78.2	16,882	-0.46%
2021/11/30	20	159.78	21	161.60	161.00	-1	16,847	-0.01%
2021/11/29	8	153.94	8	154.38	156.00	0	17,080	0.00%
2021/11/26	5	158.30	9	156.78	155.50	-4	17,360	-0.02%
2021/11/25	20	160.38	15	159.27	158.50	5	17,456	0.03%
2021/11/24	17	161.29	20	161.80	162.00	-3	17,501	-0.02%
2021/11/23	11	160.95	8	161.31	161.00	3	17,568	0.02%
2021/11/22	28	165.11	36	165.44	165.00	-8	17,742	-0.05%
2021/11/19	31	162.24	10	158.55	157.00	21	17,541	0.12%
2021/11/18	10	165.40	9	165.17	164.00	1	17,641	0.01%
2021/11/17	61	164.11	47	165.67	165.00	14	17,841	0.08%
2021/11/16	41	162.91	44	161.97	163.50	-3	18,130	-0.02%
2021/11/15	31	159.16	37	160.47	158.00	-6	18,522	-0.03%
2021/11/12	21	157.95	20	158.00	156.50	1	19,245	0.01%
2021/11/11	61	158.27	64.6	157.71	155.00	-3.6	19,449	-0.02%
2021/11/10	8	147.56	17	149.97	151.50	-9	19,775	-0.05%
2021/11/09	21	148.12	36.1	146.06	148.50	-15.1	20,183	-0.07%
2021/11/08	6	139.75	2	140.25	139.00	4	20,294	0.02%
2021/11/05	3	143.17	2	143.75	144.50	1	20,862	0.00%
2021/11/04	2	144.00	1	143.00	141.50	1	21,186	0.00%
2021/11/03	9	141.44	5	141.20	144.00	4	21,558	0.02%
2021/11/02	36	148.58	38	149.76	143.00	-2	21,513	-0.01%
2021/11/01	29	147.95	34	148.31	147.50	-5	21,303	-0.02%
2021/10/29	17	144.35	17	143.47	142.50	0	21,128	0.00%
2021/10/28	17	139.65	26	141.46	142.50	-9	20,966	-0.04%
2021/10/27	9	134.11	15	134.57	134.50	-6	20,899	-0.03%
2021/10/26	23	132.09	10	132.15	130.50	13	21,149	0.06%
2021/10/25	18	131.50	6	132.33	132.00	12	21,707	0.06%
2021/10/22	23	126.37	21	126.98	128.00	2	22,361	0.01%
2021/10/21	50	124.49	45	124.31	123.00	5	23,211	0.02%
2021/10/20	5	120.10	5	120.80	120.00	0	23,493	0.00%
2021/10/19	34	121.16	27	121.52	121.00	7	25,066	0.03%
2021/10/18	7	117.64	7	118.71	118.50	0	26,206	0.00%
2021/10/15	15	119.67	13	119.54	118.00	2	27,347	0.01%
2021/10/14	24	116.35	25	115.02	116.50	-1	28,322	0.00%
2021/10/13	21	113.31	21	112.17	111.50	0	28,502	0.00%
2021/10/12	8	117.69	21	117.69	117.00	-13	28,564	-0.05%
2021/10/08	26	121.13	35.3	120.41	119.50	-9.3	28,733	-0.03%
2021/10/07	26	123.17	24	122.75	123.00	2	28,944	0.01%
2021/10/06	51	118.72	28.5	119.12	117.50	22.5	29,236	0.08%
2021/10/05	41.5	117.08	36	115.76	119.50	5.5	29,528	0.02%
2021/10/04	19	117.82	22	116.89	113.00	-3	29,546	-0.01%
2021/10/01	10	125.80	7	125.14	122.50	3	29,663	0.01%
2021/09/30	13	129.54	13	128.81	131.00	0	30,246	0.00%
2021/09/29	3	129.50	11	127.68	129.00	-8	30,977	-0.03%
2021/09/28	2	133.75	1	137.00	132.50	1	32,629	0.00%
2021/09/27	14	135.14	12	135.46	136.00	2	33,739	0.01%
2021/09/24	5	131.50	8	131.19	132.00	-3	34,646	-0.01%
2021/09/23	4	129.63	2	131.75	127.00	2	35,414	0.01%
2021/09/22	19	131.24	21	131.83	130.00	-2	35,954	-0.01%
2021/09/17	10	128.80	23	130.59	133.00	-13	37,050	-0.04%
2021/09/16	21	127.07	21	127.81	128.00	0	38,257	0.00%
2021/09/15	9.5	128.58	5	124.30	126.00	4.5	38,955	0.01%
2021/09/14	2	135.75	2	133.00	132.50	0	38,952	0.00%
2021/09/13	6	139.17	3	139.67	137.00	3	38,962	0.01%
2021/09/10	3	139.17	1	138.50	141.00	2	39,056	0.01%
2021/09/09	3	133.83	8	136.31	138.00	-5	38,969	-0.01%
2021/09/08	18.4	132.51	24	134.02	134.00	-5.6	38,931	-0.01%
2021/09/07	14.1	133.10	7	134.21	133.50	7.1	38,964	0.02%
2021/09/06	17	138.71	11	140.41	136.50	6	38,825	0.02%
2021/09/03	5	139.20	5	139.30	139.00	0	38,888	0.00%
2021/09/02	14	144.50	5	143.80	140.00	9	38,937	0.02%
2021/09/01	20	145.73	41	143.43	148.00	-21	38,896	-0.05%
2021/08/31	34	140.75	37	140.57	140.00	-3	38,843	-0.01%
2021/08/30	16	139.50	0	0.00	139.50	16	39,138	0.04%
2021/08/27	7	138.64	10	138.60	139.00	-3	39,411	-0.01%
2021/08/26	22	141.30	47	143.71	140.00	-25	39,495	-0.06%
2021/08/25	49	141.28	36	139.92	142.00	13	39,566	0.03%
2021/08/24	64	139.83	40	139.86	135.50	24	40,059	0.06%
2021/08/23	28.2	139.90	6	140.50	140.00	22.2	40,213	0.06%
2021/08/20	29	133.47	30	133.82	133.00	-1	40,683	0.00%
2021/08/19	13	134.62	17	134.59	130.50	-4	40,705	-0.01%
2021/08/18	24	135.42	28	137.27	143.00	-4	41,179	-0.01%
2021/08/17	28	138.77	23	136.30	132.50	5	41,023	0.01%
2021/08/16	75	139.96	77	139.99	143.50	-2	41,087	0.00%
2021/08/13	21	143.12	9	142.94	140.50	12	40,593	0.03%
2021/08/12	16	157.31	7	158.93	156.00	9	40,534	0.02%
2021/08/11	67	165.11	27	160.06	160.00	40	40,888	0.10%
2021/08/10	41	169.80	10	172.55	173.00	31	40,474	0.08%
2021/08/09	22	173.07	36	171.70	170.00	-14	40,505	-0.03%
2021/08/06	13	183.08	13	182.69	182.50	0	40,913	0.00%
2021/08/05	22	183.11	14	184.18	185.00	8	41,731	0.02%
2021/08/04	45	186.13	42	183.64	182.00	3	42,340	0.01%
2021/08/03	13	185.35	13	184.92	185.50	0	42,249	0.00%
2021/08/02	38	186.50	29	187.02	183.00	9	42,628	0.02%
2021/07/30	35	182.00	20	185.93	180.50	15	42,590	0.04%
2021/07/29	56	181.59	79	183.58	188.50	-23	42,758	-0.05%
2021/07/28	103	182.03	59	177.33	175.00	44	42,512	0.10%	大買/
2021/07/27	70	202.68	92	203.60	194.00	-22	42,076	-0.05%
2021/07/26	81	202.56	70	201.74	201.50	11	41,419	0.03%
2021/07/23	146	200.79	151.2	201.55	197.00	-5.2	41,083	-0.01%	大買/大賣/
2021/07/22	75	188.88	112.2	191.21	196.50	-37.2	39,927	-0.09%	大賣/
2021/07/21	100.2	179.55	105	181.71	179.00	-4.9	38,802	-0.01%	大賣/
2021/07/20	119	174.19	119	175.64	173.00	0	37,735	0.00%	大買/大賣/
2021/07/19	22	165.93	21	166.95	172.50	1	36,614	0.00%
2021/07/16	15	165.60	11	165.14	163.50	4	36,415	0.01%
2021/07/15	16	164.09	14	163.04	164.50	2	36,323	0.01%
2021/07/14	15	157.17	13.1	157.06	159.00	1.9	36,166	0.01%
2021/07/13	38	169.78	56	168.58	162.00	-18	35,852	-0.05%
2021/07/12	36	171.26	21	171.90	171.00	15	35,506	0.04%
2021/07/09	13	165.92	13	164.85	164.50	0	35,077	0.00%
2021/07/08	70	167.99	82	168.64	166.00	-12	34,874	-0.03%
2021/07/07	92	169.13	61	169.65	165.00	31	35,149	0.09%
2021/07/06	90.2	173.48	84	173.83	172.50	6.2	35,027	0.02%
2021/07/05	126.2	179.66	111.1	179.60	170.00	15.1	35,270	0.04%	大買/大賣/
2021/07/02	78.2	165.19	100.4	169.05	174.00	-22.2	34,121	-0.06%
2021/07/01	91	163.10	97	165.29	158.50	-6	33,859	-0.02%
2021/06/30	68.2	159.84	64	160.14	163.00	4.2	33,203	0.01%
2021/06/29	86.2	154.22	98.2	155.44	154.00	-12	32,843	-0.04%
2021/06/28	85.1	153.65	90.1	154.68	154.00	-5	32,911	-0.02%
2021/06/25	70	143.68	67.1	145.60	146.50	2.9	32,506	0.01%
2021/06/24	92.1	133.61	71	134.84	136.00	21.1	31,619	0.07%
2021/06/23	1	128.00	55	126.96	133.00	-54	30,984	-0.17%
2021/06/22	7	122.57	1	121.03	121.00	6	31,097	0.02%
2021/06/21	42	125.78	25	121.08	120.50	17	31,263	0.05%
2021/06/18	17	130.56	18.1	131.15	129.00	-1.1	31,803	0.00%
2021/06/17	22	126.93	34	129.54	131.50	-12	31,874	-0.04%
2021/06/16	17	130.35	6	132.00	129.50	11	31,976	0.03%
2021/06/15	24	133.81	29	134.34	136.00	-5	32,598	-0.02%
2021/06/11	16	133.25	9	133.11	131.00	7	32,521	0.02%
2021/06/10	31	132.27	28	133.36	132.00	3	33,066	0.01%
2021/06/09	41	130.93	36	130.94	131.50	5	33,186	0.02%
2021/06/08	1	131.00	3.2	132.84	130.50	-2.2	33,157	-0.01%
2021/06/07	25.1	135.78	18	135.42	135.50	7.1	33,082	0.02%
2021/06/04	43	135.48	46	136.70	139.00	-3	32,754	-0.01%
2021/06/03	27	134.87	23.1	135.15	135.50	3.9	32,674	0.01%
2021/06/02	30	135.18	27	134.04	134.50	3	32,743	0.01%
2021/06/01	62.3	138.78	76	139.76	136.50	-13.7	32,623	-0.04%
2021/05/31	101.2	135.52	93	134.74	134.00	8.2	32,109	0.03%	大買/
2021/05/28	63	132.60	77.1	133.58	135.00	-14.1	32,079	-0.04%
2021/05/27	57	127.78	33	128.82	126.50	24	31,786	0.08%
2021/05/26	60	131.77	52	129.25	126.00	8	31,719	0.03%
2021/05/25	53	123.65	45.4	125.37	128.50	7.6	31,670	0.02%
2021/05/24	34	111.40	55	113.43	117.00	-21	31,912	-0.07%
2021/05/21	50	103.98	42	104.40	106.50	8	32,155	0.02%
2021/05/20	42.1	105.18	78	104.78	101.50	-35.9	31,940	-0.11%
2021/05/19	154	111.76	99	111.31	112.50	55	31,854	0.17%	大買/
2021/05/18	18	102.94	18	105.03	107.00	0	31,891	0.00%
2021/05/17	25	103.60	26	104.41	97.70	-1	32,241	0.00%
2021/05/14	77	112.40	115	114.70	108.50	-38	31,922	-0.12%	大賣/
2021/05/13	83.1	114.30	56	115.12	115.00	27.1	31,103	0.09%
2021/05/12	17	119.74	26	115.13	112.00	-9	30,227	-0.03%
2021/05/11	8	124.63	5	124.60	124.00	3	29,540	0.01%
2021/05/10	55	141.35	19	141.45	137.50	36	29,435	0.12%
2021/05/07	8	132.94	31	131.47	139.50	-23	28,925	-0.08%
2021/05/06	70	128.49	54	127.38	127.00	16	28,709	0.06%
2021/05/05	16	135.03	18	134.11	123.00	-2	28,203	-0.01%
2021/05/04	7	137.79	16.4	138.85	136.50	-9.4	27,815	-0.03%
2021/05/03	7	162.93	5	158.80	151.50	2	27,521	0.01%
2021/04/29	6	167.08	12	169.33	168.00	-6	27,241	-0.02%
2021/04/28	41.4	166.90	31	166.97	165.00	10.4	27,134	0.04%
2021/04/27	12	163.21	5	163.90	164.50	7	26,958	0.03%
2021/04/26	3	159.33	9	155.61	161.50	-6	27,069	-0.02%
2021/04/23	3	146.17	24	146.44	150.00	-21	27,253	-0.08%
2021/04/22	2	153.00	2	152.50	145.00	0	27,692	0.00%
2021/04/21	3	149.33	57	149.20	153.00	-54	28,505	-0.19%
2021/04/20	29	147.00	15	145.50	147.00	14	28,550	0.05%
2021/04/19	2	142.25	30	141.53	142.00	-28	28,673	-0.10%
2021/04/16	32.1	143.13	1	142.50	139.50	31.1	28,936	0.11%
2021/04/15	4	133.89	17	135.71	137.00	-13	29,104	-0.04%
2021/04/14	14.1	131.87	23	130.46	138.00	-8.9	29,421	-0.03%
2021/04/13	60	143.42	46	143.03	137.50	14	29,575	0.05%
2021/04/12	23	136.52	26	136.73	137.00	-3	29,131	-0.01%
2021/04/09	54.6	137.85	28	136.43	131.50	26.6	28,986	0.09%
2021/04/08	13	131.54	13.1	132.79	136.00	-0.1	28,283	0.00%
2021/04/07	74	123.13	57	121.11	124.00	17	28,316	0.06%
2021/04/06	30	115.68	38	111.17	116.00	-8	28,187	-0.03%
2021/04/01	30.2	107.04	27	107.48	105.50	3.2	28,751	0.01%
2021/03/31	59	104.47	53	104.53	104.00	6	28,576	0.02%
2021/03/30	34	99.80	75	99.73	101.50	-41	28,154	-0.15%
2021/03/29	29	95.85	31	96.04	95.70	-2	27,520	-0.01%
2021/03/26	10	91.99	5	92.36	93.70	5	27,331	0.02%
2021/03/25	16	93.31	8	92.96	90.60	8	27,332	0.03%
2021/03/24	7	95.76	22	96.25	95.30	-15	27,472	-0.05%
2021/03/23	35	96.77	29	98.11	95.30	6	27,384	0.02%
2021/03/22	5	93.74	5	94.22	93.80	0	26,705	0.00%
2021/03/19	6	93.95	6	93.62	93.70	0	26,856	0.00%
2021/03/18	81	93.81	76	93.76	94.00	5	26,880	0.02%
2021/03/17	19	89.86	21	89.83	90.00	-2	26,435	-0.01%
2021/03/16	127	91.00	129	91.29	89.50	-2	26,542	-0.01%	大買/大賣/
2021/03/15	40	90.25	43	89.59	90.10	-3	26,602	-0.01%
2021/03/12	14	87.98	11	88.09	86.70	3	26,703	0.01%
2021/03/11	29	87.76	37	87.99	89.00	-8	27,580	-0.03%
2021/03/10	5	86.08	6.1	85.89	84.50	-1.1	28,013	0.00%
2021/03/09	31	85.56	15	86.06	85.10	16	28,215	0.06%
2021/03/08	17	89.45	6	89.15	86.20	11	28,994	0.04%
2021/03/05	20	86.98	16	87.14	87.00	4	29,820	0.01%
2021/03/04	72	89.17	63	88.62	87.80	9	29,933	0.03%
2021/03/03	51	87.58	50	88.47	90.60	1	29,980	0.00%
2021/03/02	85	92.15	62	92.01	86.80	23	30,062	0.08%
2021/02/26	12	90.35	11	89.82	91.40	1	29,945	0.00%
2021/02/25	92	91.87	79	92.30	90.60	13	30,326	0.04%
2021/02/24	45	93.17	61	92.85	92.10	-16	30,487	-0.05%
2021/02/23	20	84.74	12	84.81	86.00	8	29,911	0.03%
2021/02/22	1	81.40	7	81.20	82.30	-6	29,065	-0.02%
2021/02/19	17	74.04	18	74.33	74.90	-1	28,805	0.00%
2021/02/18	36	70.93	43	71.90	72.60	-7	28,339	-0.02%
2021/02/17	4	68.40	21	68.97	69.10	-17	27,549	-0.06%
2021/02/05	4	63.00	1	62.50	62.90	3	26,889	0.01%
2021/02/04	4	62.08	5	62.38	62.30	-1	26,811	0.00%
2021/02/03	0	0.00	4	62.00	61.50	-4	26,732	-0.01%
2021/02/02	9	61.17	8	61.06	61.00	1	26,724	0.00%
2021/02/01	4	59.80	5	59.42	59.60	-1	26,712	0.00%
2021/01/29	3	58.83	7	59.70	58.50	-4	26,606	-0.02%
2021/01/28	9	59.36	6.1	59.86	59.00	2.9	26,521	0.01%
2021/01/27	4	62.68	4	62.58	61.90	0	26,408	0.00%
2021/01/26	15	62.76	7	63.14	62.50	8	26,334	0.03%
2021/01/25	2	63.20	2	62.00	63.50	0	26,208	0.00%
2021/01/22	3	62.83	12	62.73	63.00	-9	26,023	-0.03%
2021/01/21	18.1	62.91	8	63.31	63.00	10.1	25,907	0.04%
2021/01/20	8	64.11	25	65.47	61.90	-17	25,707	-0.07%
2021/01/19	35	67.03	37	67.18	65.30	-2	25,404	-0.01%
2021/01/18	21	66.13	11	66.05	66.10	10	25,198	0.04%
2021/01/15	34	67.00	28	67.27	66.00	6	24,967	0.02%
2021/01/14	17	66.76	34	67.29	69.50	-17	24,560	-0.07%
2021/01/13	4	62.85	4	63.20	64.20	0	23,805	0.00%
2021/01/12	3	62.87	8	63.94	61.90	-5	23,653	-0.02%
2021/01/11	9	64.48	13	64.78	64.20	-4	23,474	-0.02%
2021/01/08	47	63.46	17	62.77	63.50	30	23,227	0.13%
2021/01/07	10	63.31	9	63.97	64.30	1	23,033	0.00%
2021/01/06	18	62.17	17	60.85	61.60	1	22,772	0.00%
2021/01/05	15	64.87	14	64.79	63.40	1	22,621	0.00%
2021/01/04	30	65.65	28	66.23	66.00	2	22,408	0.01%
2020/12/31	4	63.98	18	64.18	64.70	-14	21,919	-0.06%
2020/12/30	33	63.78	52	63.96	63.70	-19	21,457	-0.09%
2020/12/29	35	63.70	19	62.86	62.10	16	20,765	0.08%
2020/12/28	14	64.56	99	64.61	65.80	-85	19,867	-0.43%
2020/12/25	5	59.34	2	59.15	59.90	3	18,841	0.02%
2020/12/24	7	58.30	14	57.90	57.90	-7	18,434	-0.04%
2020/12/23	13	57.26	14	55.99	57.50	-1	18,058	-0.01%
2020/12/22	37	57.53	39	56.66	55.50	-2	17,830	-0.01%
2020/12/21	3	57.30	5	56.62	56.10	-2	17,535	-0.01%
2020/12/18	39	57.95	18	58.16	57.50	21	17,267	0.12%
2020/12/17	2	56.20	5	55.74	56.30	-3	16,651	-0.02%
2020/12/16	2	55.85	1	54.80	55.20	1	16,400	0.01%
2020/12/15	38	55.10	11	54.72	54.60	27	16,209	0.17%
2020/12/14	43	58.03	13	57.60	56.80	30	15,845	0.19%
2020/12/11	32	57.92	24	57.33	57.40	8	15,579	0.05%
2020/12/10	15	58.96	37	58.82	58.60	-22	15,224	-0.14%
2020/12/09	79	60.85	69	61.19	60.40	10	14,889	0.07%
2020/12/08	69	59.13	35	59.09	59.00	34	14,047	0.24%
2020/12/07	89	58.79	164	58.30	60.10	-75	13,521	-0.55%	大賣/
2020/12/04	31	55.35	40	55.87	54.70	-9	12,300	-0.07%
2020/12/03	35	54.30	13	54.27	53.90	22	11,514	0.19%
2020/12/02	77	55.89	40	56.12	55.20	37	11,077	0.33%
2020/12/01	61	54.12	103	53.50	55.50	-42	9,964	-0.42%	大賣/
2020/11/30	15	51.19	10	51.15	50.50	5	8,748	0.06%
2020/11/27	35	49.97	19	49.68	50.30	16	8,301	0.19%
2020/11/26	19	50.97	24	49.40	50.00	-5	7,875	-0.06%
2020/11/25	26	48.70	3	49.67	49.00	23	7,248	0.32%
2020/11/24	53	51.39	54.1	51.25	49.70	-1.1	6,773	-0.02%
2020/11/23	23	50.05	36	50.09	51.30	-13	5,808	-0.22%
2020/11/20	9	45.71	20	46.42	46.65	-11	4,521	-0.24%
2020/11/19	2	41.60	5	42.47	42.45	-3	3,918	-0.08%
2020/11/13	2	40.85	2	41.40	41.40	0	4,071	0.00%
2020/11/12	16	41.33	0	0.00	41.35	16	4,204	0.38%
2020/11/11	1	41.60	0	0.00	41.85	1	4,148	0.02%
2020/11/10	2	42.43	0	0.00	42.30	2	4,128	0.05%
2020/11/09	14	42.90	12	42.99	43.70	2	4,027	0.05%
2020/11/05	1	41.80	0	0.00	42.00	1	3,825	0.03%
2020/11/04	0	0.00	1	42.40	42.75	-1	3,806	-0.03%
2020/11/03	0	0.00	1	41.05	41.10	-1	3,727	-0.03%
2020/10/30	0	0.00	2	42.55	41.95	-2	3,713	-0.05%
2020/10/29	1	41.20	5	41.80	42.05	-4	3,686	-0.11%
2020/10/28	0	0.00	2	42.05	42.00	-2	3,719	-0.05%
2020/10/27	4	42.25	5	42.08	42.20	-1	3,696	-0.03%
2020/10/23	1	42.95	4	42.85	43.30	-3	3,587	-0.08%
2020/10/22	1	42.00	0	0.00	42.50	1	3,533	0.03%
2020/10/21	8	42.43	8	42.71	42.75	0	3,440	0.00%
2020/10/20	1	41.50	1	41.45	41.45	0	3,270	0.00%
2020/10/19	6	41.35	13	41.41	41.60	-7	3,252	-0.22%
2020/10/16	0	0.00	1	41.85	40.70	-1	3,215	-0.03%
2020/10/15	0	0.00	9	40.99	41.30	-9	3,237	-0.28%
2020/10/14	10	41.08	3	40.97	40.80	7	3,161	0.22%
2020/10/13	1	39.30	13	39.75	40.45	-12	3,027	-0.40%
2020/10/12	16	38.50	10	38.79	38.55	6	2,857	0.21%
2020/10/08	1	37.70	0	0.00	37.70	1	2,776	0.04%
2020/10/07	0	0.00	5	37.20	37.30	-5	2,815	-0.18%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/28	5	36.35	1	36.15	36.90	4	3,340	0.12%
2020/09/25	3	35.73	1	36.05	35.70	2	3,388	0.06%
2020/09/22	0	0.00	10	38.00	37.80	-10	3,462	-0.29%
2020/09/16	0	0.00	5	38.75	38.75	-5	3,468	-0.14%
2020/09/15	1	38.90	8	38.17	38.70	-7	3,427	-0.20%
2020/09/14	2	37.20	2	37.20	37.25	0	3,332	0.00%
2020/09/10	10	37.00	3	37.55	36.85	7	3,337	0.21%
2020/09/09	1	36.50	0	0.00	36.85	1	3,343	0.03%
2020/09/07	5	36.85	0	0.00	37.00	5	3,415	0.15%
2020/09/04	7	36.45	0	0.00	36.90	7	3,574	0.20%
2020/09/02	9	36.77	0	0.00	36.70	9	3,618	0.25%
2020/08/27	1	36.60	0	0.00	36.40	1	3,944	0.03%
2020/08/24	3	35.82	0	0.00	36.30	3	4,067	0.07%
2020/08/21	1	35.85	0	0.00	36.20	1	4,088	0.02%
2020/08/20	3	36.55	0	0.00	35.80	3	4,089	0.07%
2020/08/19	6	39.81	9	39.12	38.70	-3	4,086	-0.07%
2020/08/18	5	40.40	0	0.00	41.00	5	3,993	0.13%
2020/08/17	5	39.05	0	0.00	40.00	5	3,930	0.13%
2020/08/13	0	0.00	6	39.55	39.05	-6	4,036	-0.15%
2020/08/12	0	0.00	2	39.58	39.30	-2	4,163	-0.05%
2020/08/11	2	39.45	0	0.00	39.10	2	4,287	0.05%
2020/08/10	8	39.36	0	0.00	39.10	8	4,881	0.16%
2020/08/07	0	0.00	1	40.85	40.10	-1	4,998	-0.02%
2020/08/06	0	0.00	11	40.49	40.65	-11	5,173	-0.21%
2020/08/05	0	0.00	21	40.07	40.40	-21	5,266	-0.40%
2020/08/04	0	0.00	3	39.88	39.80	-3	5,351	-0.06%
2020/08/03	12	40.60	0	0.00	40.00	12	5,469	0.22%
2020/07/31	3	39.82	0	0.00	39.80	3	5,515	0.05%
2020/07/30	1	39.30	0	0.00	39.30	1	5,584	0.02%
2020/07/24	16	39.46	0	0.00	38.70	16	6,251	0.26%
2020/07/23	2	39.50	0	0.00	39.50	2	6,521	0.03%
2020/07/22	0	0.00	5	39.35	39.40	-5	6,545	-0.08%
2020/07/21	3	38.45	2	38.65	38.95	1	6,536	0.02%
2020/07/15	0	0.00	1	38.15	37.40	-1	6,545	-0.02%
2020/07/14	3	37.87	0	0.00	37.65	3	6,611	0.05%
2020/07/13	5	38.80	0	0.00	38.60	5	6,649	0.08%
2020/07/10	2	39.55	2	38.55	38.45	0	6,730	0.00%
2020/07/09	8	42.19	61	41.43	40.40	-53	6,717	-0.79%
2020/07/08	6	40.06	0	0.00	40.05	6	6,447	0.09%
2020/07/07	0	0.00	5	39.93	39.35	-5	6,435	-0.08%
2020/07/02	5	39.50	0	0.00	40.20	5	6,358	0.08%
2020/07/01	0	0.00	3	39.05	39.40	-3	6,338	-0.05%
2020/06/29	2	38.55	0	0.00	38.45	2	6,310	0.03%
2020/06/23	1	38.60	2	39.25	38.65	-1	6,308	-0.02%
2020/06/22	2	39.00	0	0.00	39.05	2	6,307	0.03%
2020/06/19	2	38.80	15	38.72	38.65	-13	6,320	-0.21%
2020/06/18	1	38.15	2	38.43	38.50	-1	6,309	-0.02%
2020/06/16	0	0.00	1	38.70	38.75	-1	6,325	-0.02%
2020/06/15	1	38.25	0	0.00	38.00	1	6,365	0.02%
2020/06/12	1	38.40	1	38.55	38.95	0	6,356	0.00%
2020/06/11	12	40.40	30	40.13	39.30	-18	6,338	-0.28%
2020/06/10	11	42.26	1	41.95	42.50	10	6,222	0.16%
2020/06/09	0	0.00	10	42.12	42.00	-10	6,293	-0.16%
2020/06/08	2	42.18	10	42.22	41.85	-8	6,372	-0.13%
2020/06/05	10	42.58	6	42.59	42.40	4	6,500	0.06%
2020/06/04	22	42.20	15	42.03	42.25	7	6,432	0.11%
2020/06/03	23	41.89	5	41.93	42.05	18	6,363	0.28%
2020/06/02	3	40.65	6	40.88	40.80	-3	6,248	-0.05%
2020/06/01	8	41.87	11	41.61	41.40	-3	6,234	-0.05%
2020/05/29	20	40.60	7	40.68	40.85	13	6,151	0.21%
2020/05/28	5	40.87	5	41.53	40.40	0	6,150	0.00%
2020/05/27	6	40.73	3	40.83	40.60	3	6,104	0.05%
2020/05/26	6	41.48	3	41.40	41.40	3	6,071	0.05%
2020/05/25	20	40.65	23	40.08	40.65	-3	5,962	-0.05%
2020/05/22	14	41.39	9	40.26	40.00	5	5,905	0.08%
2020/05/21	17	41.62	5	41.40	42.15	12	5,818	0.21%
2020/05/20	39	41.75	38	41.97	41.65	1	5,792	0.02%
2020/05/19	9	42.17	7	42.31	42.75	2	5,728	0.03%
2020/05/18	10	41.97	7	43.04	41.75	3	5,597	0.05%
2020/05/15	40	43.13	29	43.99	42.60	11	5,475	0.20%
2020/05/14	6	43.11	8	43.11	42.00	-2	4,877	-0.04%
2020/05/13	11	42.41	6.4	42.81	42.95	4.6	4,760	0.10%
2020/05/12	2	42.70	2	42.35	43.20	0	4,578	0.00%
2020/05/11	1	42.05	0	41.20	41.20	1	4,449	0.02%
2020/05/08	3	42.37	0	0.00	42.50	3	4,333	0.07%
2020/05/07	2	41.80	3	41.65	42.20	-1	4,200	-0.02%
2020/05/06	1	41.45	4	41.95	41.40	-3	4,096	-0.07%
2020/05/05	2	41.55	1	41.00	41.80	1	4,017	0.02%
2020/05/04	3	41.20	3	41.55	41.40	0	3,911	0.00%
2020/04/30	5	41.94	4	41.98	41.00	1	3,808	0.03%
2020/04/29	1	39.55	14	39.86	40.80	-13	3,629	-0.36%
2020/04/28	11	40.04	7	39.96	40.10	4	3,359	0.12%
2020/04/24	1	36.75	5	37.38	36.75	-4	3,089	-0.13%
2020/04/21	5	35.82	2	36.18	36.25	3	3,107	0.10%
2020/04/20	2	35.95	0	0.00	35.90	2	3,168	0.06%
2020/04/17	4	36.24	4	35.68	35.80	0	3,186	0.00%
2020/04/16	0	0.00	2	35.90	35.85	-2	3,137	-0.06%
2020/04/15	3	35.15	3	34.95	34.55	0	3,158	0.00%
2020/04/14	0	0.00	5	32.80	34.15	-5	3,136	-0.16%
2020/04/13	5	32.70	2	33.41	32.70	3	3,109	0.10%
2020/04/10	1	32.65	0	0.00	32.70	1	3,089	0.03%
2020/04/09	7	32.10	12	32.17	32.20	-5	3,138	-0.16%
2020/04/08	5	31.05	12	31.70	31.80	-7	3,252	-0.22%
2020/04/07	0	0.00	5	31.01	31.15	-5	3,257	-0.15%
2020/04/06	5	29.90	3	30.30	30.40	2	3,275	0.06%
2020/03/27	0	0.00	1	28.50	27.65	-1	3,893	-0.03%
2020/03/26	0	0.00	1	27.20	27.60	-1	3,943	-0.03%
2020/03/25	6	26.90	5	26.85	26.80	1	4,053	0.02%
2020/03/24	0	0.00	1	25.45	25.45	-1	4,568	-0.02%
2020/03/23	3	24.45	0	0.00	24.25	3	4,892	0.06%
2020/03/19	3	24.10	0	0.00	24.05	3	4,945	0.06%
2020/03/18	0	0.00	1	28.50	26.70	-1	4,927	-0.02%
2020/03/17	4	27.75	2	28.55	27.50	2	4,914	0.04%
2020/03/16	6	29.80	2	31.10	28.50	4	4,911	0.08%
2020/03/13	11	29.57	10	29.59	30.50	1	4,885	0.02%
2020/03/12	32	33.70	31	34.87	32.50	1	4,786	0.02%
2020/03/11	7	36.00	1	37.15	36.00	6	4,664	0.13%
2020/03/10	0	0.00	2	33.00	34.00	-2	4,501	-0.04%
2020/03/02	0	0.00	1	33.60	34.80	-1	4,346	-0.02%
2020/02/21	3	36.10	21	36.05	36.05	-18	4,250	-0.42%
2020/02/18	1	36.50	0	0.00	35.80	1	4,155	0.02%
2020/02/14	22	35.98	0	0.00	36.00	22	4,107	0.54%
2020/02/12	0	0.00	2	34.80	35.15	-2	4,048	-0.05%
2020/02/11	1	34.30	0	0.00	34.50	1	4,021	0.02%
2020/02/06	10	34.90	0	0.00	34.95	10	3,996	0.25%
2020/02/05	0	0.00	1	34.85	34.55	-1	3,978	-0.03%
2020/01/17	0	0.00	1	38.00	38.00	-1	3,745	-0.03%
2020/01/16	2	38.13	1	38.10	38.10	1	3,723	0.03%
2020/01/15	13	38.57	15	38.63	38.65	-2	3,685	-0.05%
2020/01/14	2	39.33	4	38.98	39.55	-2	3,599	-0.06%
2020/01/13	2	38.10	0	0.00	38.20	2	3,464	0.06%
2020/01/09	10	38.95	6	38.63	38.40	4	3,388	0.12%
2020/01/08	5	37.93	2	38.15	37.70	3	3,270	0.09%
2020/01/07	1	37.85	2	37.90	37.90	-1	3,176	-0.03%
2020/01/03	3	37.62	8	38.48	37.75	-5	3,076	-0.16%
2019/12/31	0	0.00	1	38.40	38.90	-1	2,842	-0.04%
2019/12/30	2	38.48	1	38.30	38.70	1	2,813	0.04%
2019/12/27	2	39.83	5	39.23	38.80	-3	2,764	-0.11%
2019/12/26	1	39.00	3	39.15	38.60	-2	2,610	-0.08%
2019/12/25	8	39.44	22	39.73	39.70	-14	2,519	-0.56%
2019/12/24	1	39.10	14	38.25	38.60	-13	2,254	-0.58%
2019/12/23	18	38.01	0	0.00	38.10	18	2,078	0.87%
2019/12/20	22	38.17	6	38.15	38.30	16	2,003	0.80%
2019/12/19	20	37.91	17	37.61	38.80	3	1,924	0.16%
2019/12/18	5	36.68	5	36.25	36.95	0	1,432	0.00%
2019/12/17	0	0.00	15	34.20	34.25	-15	1,122	-1.34%
2019/12/16	0	0.00	1	33.75	33.70	-1	1,045	-0.10%
2019/12/13	5	34.40	0	0.00	33.35	5	1,028	0.49%
2019/12/11	6	33.36	0	0.00	33.30	6	980	0.61%
2019/12/10	10	33.10	1	33.35	33.50	9	956	0.94%
2019/12/09	0	0.00	3	32.70	32.15	-3	957	-0.31%
2019/11/28	1	32.55	0	0.00	32.45	1	1,158	0.09%
2019/11/27	2	32.55	0	0.00	32.80	2	1,156	0.17%
2019/11/19	0	0.00	5	31.95	32.00	-5	1,154	-0.43%
2019/11/15	5	31.15	0	0.00	30.85	5	1,150	0.43%
2019/11/01	0	0.00	1	31.90	31.90	-1	1,152	-0.09%
2019/10/31	0	0.00	30	32.00	32.00	-30	1,160	-2.58%
2019/10/30	0	0.00	2	32.53	32.45	-2	1,154	-0.17%
2019/10/29	1	32.75	8	32.79	32.75	-7	1,160	-0.60%
2019/10/28	0	0.00	3	32.57	32.55	-3	1,169	-0.26%
2019/10/25	6	32.63	5	32.70	32.55	1	1,185	0.08%
2019/10/24	5	32.90	0	0.00	32.90	5	1,219	0.41%
2019/10/14	1	32.35	0	0.00	32.20	1	1,352	0.07%
2019/09/20	0	0.00	5	34.30	34.05	-5	1,427	-0.35%
2019/09/17	0	0.00	2	33.60	34.10	-2	1,365	-0.15%
2019/09/16	2	33.55	0	0.00	33.55	2	1,354	0.15%
2019/09/12	0	0.00	117	33.88	33.70	-117	1,348	-8.68%	大賣/鉅額交易
2019/09/06	2	34.73	37	34.29	34.15	-35	1,250	-2.80%
2019/09/05	5	34.15	1	33.40	34.15	4	1,194	0.33%
2019/09/04	1	33.20	2	33.20	33.25	-1	1,084	-0.09%
2019/09/03	0	0.00	3	32.87	32.45	-3	1,052	-0.29%
2019/08/23	3	32.70	0	0.00	32.70	3	1,009	0.30%
2019/08/22	2	32.75	0	0.00	32.50	2	1,003	0.20%
2019/08/21	0	0.00	1	32.75	32.80	-1	998	-0.10%
2019/08/15	0.1	31.05	0	0.00	31.05	0.1	983	0.01%
2019/08/14	0	31.80	0	0.00	31.30	0	982	0.00%
2019/08/13	0	0.00	0.1	33.90	31.15	-0.1	977	-0.01%
2019/08/06	0	0.00	0	33.30	30.85	0	974	0.00%
2019/08/02	1	32.05	0	0.00	32.05	1	980	0.10%
2019/07/30	15	33.20	0	0.00	33.20	15	980	1.53%
2019/07/26	0	0.00	2	34.23	34.25	-2	944	-0.21%
2019/07/25	0	0.00	2	33.80	33.75	-2	909	-0.22%
2019/07/24	0	0.00	2	33.70	33.95	-2	873	-0.23%
2019/07/23	2	33.55	1	33.50	33.10	1	844	0.12%
2019/07/22	0	0.00	1	32.90	32.80	-1	825	-0.12%
2019/07/18	1	33.05	0	0.00	32.90	1	828	0.12%
2019/07/17	0	0.00	1	33.10	32.65	-1	852	-0.12%
2019/07/15	1	33.60	1	33.80	33.70	0	1,057	0.00%
2019/07/12	1	33.00	7	33.31	33.50	-6	1,028	-0.58%
2019/07/11	2	32.48	2	32.10	33.25	0	998	0.00%
2019/07/10	2	31.70	0	0.00	31.80	2	915	0.22%
2019/07/03	0	0.00	6	31.10	30.90	-6	911	-0.66%
2019/07/02	6	32.50	0	0.00	32.30	6	905	0.66%
2019/06/14	1	30.70	0	0.00	30.70	1	923	0.11%
2019/05/29	0.1	29.40	0	0.00	29.10	0.1	959	0.01%
2019/05/28	0	0.00	0.1	31.80	28.80	-0.1	971	-0.01%
2019/05/13	0	0.00	2	30.15	30.10	-2	1,081	-0.18%
2019/05/10	1	31.20	0	0.00	31.20	1	1,076	0.09%
2019/05/06	1	32.80	0	0.00	32.65	1	1,079	0.09%
2019/05/03	41	33.21	0	0.00	33.35	41	1,075	3.81%
2019/05/02	0	0.00	13	32.70	32.80	-13	1,073	-1.21%
2019/04/30	30	32.39	0	0.00	32.65	30	1,075	2.79%
2019/04/29	15	32.55	0	0.00	32.50	15	1,075	1.39%
2019/04/26	10	33.33	1	33.30	33.40	9	1,063	0.85%
2019/04/25	15	33.90	0	0.00	33.90	15	1,099	1.36%
2019/04/23	6	33.73	0	0.00	34.15	6	1,086	0.55%
2019/04/22	3	34.90	4	35.35	34.90	-1	1,043	-0.10%
2019/04/19	21	34.23	20	34.44	34.35	1	904	0.11%
2019/04/08	15	33.42	1	33.20	33.05	14	754	1.86%
2019/03/29	0	0.00	2	31.66	31.55	-2	724	-0.28%
2019/03/22	0	32.95	2	33.25	32.95	-2	727	-0.27%
2019/03/21	2	32.80	0	0.00	32.85	2	715	0.28%
2019/03/20	2	32.80	0	0.00	32.85	2	705	0.28%
2019/03/18	1	32.80	0	0.00	32.80	1	694	0.14%
2019/03/14	0	33.20	0	0.00	33.20	0	686	0.00%
2019/03/13	0	33.30	0	0.00	33.25	0	697	0.00%
2019/03/05	0	33.80	0	0.00	33.80	0	787	0.00%
2019/03/04	2	33.95	0	0.00	34.05	2	789	0.25%
2019/02/26	1	35.10	1	34.00	34.00	0	786	0.00%
2019/02/20	5	33.69	0	0.00	33.40	5	736	0.68%
2019/02/14	0	0.00	2	33.25	33.30	-2	722	-0.28%
2019/02/12	3	33.23	0	0.00	33.50	3	707	0.42%
2019/01/21	0	0.00	0	33.70	31.50	0	693	0.00%
2019/01/18	0	0.00	1	31.70	31.90	-1	697	-0.14%
2019/01/17	1	31.60	1	32.00	31.75	0	708	0.00%
2019/01/16	0	0.00	0	33.30	31.05	0	663	0.00%
2019/01/15	0	0.00	0	32.30	30.65	0	648	0.00%
2019/01/14	0.1	30.40	0	0.00	30.30	0.1	652	0.02%
2019/01/10	0	0.00	0.1	33.20	30.30	-0.1	685	-0.01%
2019/01/07	0	0.00	1	29.75	29.75	-1	702	-0.14%
2018/12/18	8	30.45	0	0.00	30.55	8	834	0.96%
2018/12/05	0	0.00	2	32.20	32.45	-2	910	-0.22%
2018/12/03	0	0.00	1	33.15	33.25	-1	971	-0.10%
2018/11/30	1	32.30	0	0.00	32.40	1	951	0.11%
2018/11/29	2	32.10	0	0.00	31.95	2	948	0.21%
2018/11/07	1	30.90	1	31.00	31.20	0	1,011	0.00%
2018/11/01	1	29.65	1	30.00	30.35	0	1,103	0.00%
2018/10/17	0	0.00	10	30.50	30.25	-10	1,175	-0.85%
2018/10/15	1	29.80	0	0.00	30.10	1	1,198	0.08%
2018/10/12	10	29.70	3	29.22	29.80	7	1,206	0.58%
2018/10/11	0	0.00	3	29.05	28.80	-3	1,265	-0.24%
2018/10/08	0	0.00	5	31.50	31.40	-5	1,233	-0.41%
2018/10/04	1	32.80	0	0.00	32.75	1	1,221	0.08%
2018/10/03	0	0.00	1	33.80	33.50	-1	1,250	-0.08%
2018/10/02	5	33.50	0	0.00	33.65	5	1,253	0.40%
2018/10/01	0.1	33.45	0	0.00	33.60	0.1	1,261	0.01%
2018/09/26	5	33.75	0	0.00	33.70	5	1,324	0.38%
2018/09/21	1	34.10	0	0.00	33.60	1	1,403	0.07%
2018/09/17	2	33.35	2	33.55	33.55	0	1,434	0.00%
2018/09/13	4	33.25	0	0.00	33.20	4	1,441	0.28%
2018/09/11	0	0.00	1	32.20	33.15	-1	1,455	-0.07%
2018/09/10	1	31.85	1	33.10	31.20	0	1,445	0.00%
2018/09/07	1	34.00	3	34.50	33.30	-2	1,423	-0.14%
2018/09/06	1	36.00	0	0.00	35.60	1	1,416	0.07%
2018/08/31	0	0.00	1	36.75	36.75	-1	1,514	-0.07%
2018/08/28	1	36.75	0	0.00	36.55	1	1,712	0.06%
2018/08/22	1	36.00	0	0.00	35.80	1	1,915	0.05%
2018/08/15	1	36.60	0	0.00	36.55	1	2,061	0.05%
2018/08/13	1	36.95	1	36.95	37.00	0	2,157	0.00%
2018/08/03	1	38.50	2	38.73	39.20	-1	2,338	-0.04%
2018/08/02	0	0.00	5	38.51	38.10	-5	2,405	-0.21%
2018/08/01	1	38.70	0	0.00	38.75	1	2,430	0.04%
2018/07/31	0	0.00	1	38.20	38.35	-1	2,515	-0.04%
2018/07/30	0	0.00	62	38.23	38.05	-62	2,540	-2.44%
2018/07/27	0	0.00	1	38.30	38.55	-1	2,552	-0.04%
2018/07/26	2	38.40	0	0.00	38.20	2	2,558	0.08%
2018/07/25	0	0.00	2	38.15	38.25	-2	2,566	-0.08%
2018/07/24	2	37.40	0	0.00	37.55	2	2,570	0.08%
2018/07/23	1	37.30	0	0.00	37.10	1	2,586	0.04%
2018/07/18	42	38.91	8	39.29	38.50	34	2,653	1.28%
2018/07/16	2	37.75	0	0.00	37.50	2	2,651	0.08%
2018/07/10	3	36.83	0	0.00	37.30	3	2,759	0.11%
2018/07/04	0	0.00	8	37.55	37.55	-8	3,059	-0.26%
2018/07/03	10	40.18	0	40.00	39.45	10	3,067	0.33%
2018/07/02	2	40.50	0	0.00	40.50	2	3,081	0.06%
2018/06/26	1	38.90	10	39.30	39.30	-9	3,177	-0.28%
2018/06/25	0	0.00	1	40.20	40.10	-1	3,183	-0.03%
2018/06/22	1	40.30	0	0.00	40.25	1	3,276	0.03%
2018/06/21	1	41.00	1	40.75	40.80	0	3,344	0.00%
2018/06/15	1	41.15	1	41.20	41.10	0	4,223	0.00%
2018/06/13	7	42.04	0	0.00	41.85	7	4,247	0.16%
2018/06/12	6	41.86	1	41.75	41.75	5	4,299	0.12%
2018/06/11	1	41.80	0	0.00	41.70	1	4,549	0.02%
2018/06/08	0	0.00	2	42.60	42.05	-2	4,639	-0.04%
2018/06/06	14	42.69	0	0.00	42.50	14	4,950	0.28%
2018/06/05	2	42.78	0	0.00	42.70	2	5,044	0.04%
2018/06/04	12	42.98	18	43.05	44.35	-6	5,171	-0.12%
2018/05/30	0	0.00	1	42.00	41.70	-1	5,766	-0.02%
2018/05/29	1	43.10	0	0.00	42.55	1	5,735	0.02%
2018/05/25	5	42.00	0	0.00	41.85	5	5,669	0.09%
2018/05/23	0	0.00	13	42.17	41.75	-13	5,688	-0.23%
2018/05/22	0	0.00	10	42.65	41.65	-10	5,664	-0.18%
2018/05/18	10	41.30	3	41.20	41.15	7	5,631	0.12%
2018/05/16	5	41.30	5	41.70	41.40	0	5,580	0.00%
2018/05/11	6	41.02	2	40.95	40.95	4	5,607	0.07%
2018/05/08	1	40.70	0	0.00	40.90	1	5,465	0.02%
2018/05/02	5	38.95	0	0.00	38.80	5	5,539	0.09%
2018/04/27	1	39.00	2	38.95	38.90	-1	5,670	-0.02%
2018/04/26	5	39.37	2	39.30	38.55	3	5,824	0.05%
2018/04/23	4	39.78	0	0.00	39.65	4	5,962	0.07%
2018/04/19	5	41.60	0	0.00	41.50	5	5,956	0.08%
2018/04/18	1	40.90	0	0.00	40.85	1	5,928	0.02%
2018/04/16	0	0.00	3	41.95	41.80	-3	5,889	-0.05%
2018/04/13	0	0.00	1	42.50	42.25	-1	5,884	-0.02%
2018/04/12	1	42.30	0	0.00	42.00	1	5,903	0.02%
2018/04/11	2	42.93	0	0.00	42.75	2	5,869	0.03%
2018/04/10	3	43.80	0	0.00	44.25	3	5,759	0.05%
2018/04/09	1	43.60	1	43.75	43.95	0	5,782	0.00%
2018/04/03	1	43.60	0	0.00	43.60	1	5,773	0.02%
2018/04/02	2	44.63	1	44.45	44.55	1	5,760	0.02%
2018/03/30	5	45.00	0	0.00	44.20	5	5,736	0.09%
2018/03/28	0	0.00	1	44.40	44.10	-1	5,666	-0.02%
2018/03/27	10	45.40	0	0.00	44.60	10	5,638	0.18%
2018/03/26	1	43.70	6	44.08	44.40	-5	5,569	-0.09%
2018/03/23	10	43.38	1	43.65	43.80	9	5,544	0.16%
2018/03/22	25	47.78	12	47.84	46.30	13	5,442	0.24%
2018/03/21	51	49.45	46	49.58	48.50	5	5,236	0.10%
2018/03/20	0	0.00	10	45.80	46.25	-10	4,730	-0.21%
2018/03/19	10	46.75	10	46.45	45.60	0	4,719	0.00%
2018/03/16	2	46.55	1	46.85	46.05	1	4,718	0.02%
2018/03/15	7	47.26	1	47.75	46.75	6	4,697	0.13%
2018/03/14	1	46.55	0	0.00	47.15	1	4,481	0.02%
2018/03/13	7	46.90	8	46.61	46.60	-1	4,445	-0.02%
2018/03/12	1	46.60	1	47.00	46.20	0	4,360	0.00%
2018/03/09	16	46.70	18	46.64	46.90	-2	4,201	-0.05%
2018/03/08	22	46.52	30	46.46	45.90	-8	4,116	-0.19%
2018/03/07	140	47.41	148	47.26	44.80	-8	3,895	-0.21%	大買/大賣/
2018/03/06	16	44.64	21	45.60	46.05	-5	3,375	-0.15%
2018/03/05	0	0.00	1	41.90	41.90	-1	3,258	-0.03%
2018/02/26	1	43.10	0	0.00	43.00	1	3,719	0.03%
2018/02/23	1	42.35	11	42.39	42.05	-10	3,770	-0.27%
2018/02/07	0	0.00	5	41.45	41.00	-5	4,120	-0.12%
2018/02/06	1	41.15	4	39.23	39.80	-3	4,188	-0.07%
2018/02/05	3	42.95	11	42.63	42.95	-8	4,247	-0.19%
2018/02/02	4	44.35	2	44.35	44.55	2	4,296	0.05%
2018/02/01	4	44.55	0	0.00	44.40	4	4,426	0.09%
2018/01/31	0	0.00	2	44.25	44.65	-2	4,595	-0.04%
2018/01/30	2	44.70	0	0.00	44.65	2	4,746	0.04%
2018/01/29	8	46.01	4	46.06	46.10	4	4,769	0.08%
2018/01/23	5	45.39	3	45.33	45.00	2	5,423	0.04%
2018/01/22	15	45.75	0	0.00	46.05	15	5,406	0.28%
2018/01/17	16	44.34	1	44.50	44.30	15	5,933	0.25%
2018/01/11	0	0.00	1	42.00	42.40	-1	6,667	-0.01%
2018/01/09	0	0.00	1	42.95	43.10	-1	7,849	-0.01%
2018/01/08	1	44.00	0	0.00	43.05	1	8,475	0.01%
2018/01/05	0	0.00	2	43.85	43.70	-2	8,609	-0.02%
2018/01/04	0	0.00	3	43.75	43.95	-3	8,623	-0.03%
2018/01/03	3	43.70	1	43.55	43.45	2	8,704	0.02%
2018/01/02	1	42.40	0	0.00	42.40	1	8,698	0.01%