精材 (3374)-康和-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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/11/22	6.1	203.57	5	203.10	201.50	1.1	8,285	0.01%
2024/11/21	0	0.00	2	194.00	194.00	-2	8,422	-0.02%
2024/11/20	1.3	193.87	1	191.50	192.50	0.3	8,736	0.00%
2024/11/19	2	190.00	4.1	191.46	198.50	-2.1	8,891	-0.02%
2024/11/18	2.1	190.76	1	188.50	190.00	1.1	9,218	0.01%
2024/11/15	5.2	211.54	1	214.50	208.50	4.2	9,526	0.04%
2024/11/14	1	211.00	0	0.00	211.00	1	9,967	0.01%
2024/11/13	1	214.00	6	212.00	211.50	-5	10,290	-0.05%
2024/11/12	3	221.33	2	220.00	215.00	1	10,567	0.01%
2024/11/11	2	229.75	2.2	230.95	228.00	-0.2	10,640	0.00%
2024/11/08	19	236.16	15	237.60	229.50	4	10,742	0.04%
2024/11/07	21	224.50	17	224.06	229.00	4	10,646	0.04%
2024/11/06	3	216.50	4	216.00	210.50	-1	10,706	-0.01%
2024/11/05	3	217.17	2	217.25	215.50	1	10,859	0.01%
2024/11/04	1	212.00	1	211.00	211.50	0	11,143	0.00%
2024/11/01	3	207.50	3	207.83	209.50	0	11,170	0.00%
2024/10/30	2	214.25	1	215.50	213.50	1	11,388	0.01%
2024/10/29	1	210.00	1	208.50	208.50	0	11,706	0.00%
2024/10/28	10	216.00	10	210.50	209.50	0	12,024	0.00%
2024/10/25	0	0.00	0	215.50	216.00	0	12,269	0.00%
2024/10/23	0	0.00	0.5	225.00	224.00	-0.5	12,503	0.00%
2024/10/22	1	228.00	5	227.00	227.00	-4	12,571	-0.03%
2024/10/21	3	232.67	3	232.83	230.50	0	12,656	0.00%
2024/10/18	14.1	237.05	9	237.11	226.50	5.1	12,772	0.04%
2024/10/17	11.1	231.57	22	229.70	234.50	-10.9	12,695	-0.09%
2024/10/16	6	222.83	5	223.60	223.50	1	12,748	0.01%
2024/10/15	9.3	225.73	7	226.86	225.50	2.3	12,944	0.02%
2024/10/14	9.2	224.28	6	224.50	225.50	3.2	13,110	0.02%
2024/10/11	4	222.50	4	223.75	224.00	0	13,326	0.00%
2024/10/09	12	226.29	9	227.00	224.00	3	13,677	0.02%
2024/10/08	11	224.23	8	223.19	226.00	3	13,727	0.02%
2024/10/07	11.1	219.47	4	220.63	222.00	7.1	14,110	0.05%
2024/10/04	22	211.77	33.7	213.95	218.00	-11.7	14,460	-0.08%
2024/10/01	13.1	208.53	13	208.04	208.00	0.1	14,575	0.00%
2024/09/30	2	205.25	4	206.13	205.50	-2	15,121	-0.01%
2024/09/27	15	215.47	5	213.70	211.50	10	15,205	0.07%
2024/09/26	9	215.56	9	216.83	213.00	0	15,296	0.00%
2024/09/25	15	216.50	11	217.27	215.00	4	15,303	0.03%
2024/09/24	26.1	212.84	34	216.04	210.00	-7.9	15,271	-0.05%
2024/09/23	7.1	230.18	4	229.13	227.50	3.1	15,050	0.02%
2024/09/20	18	240.94	14	242.11	237.00	4	15,143	0.03%
2024/09/19	6	235.33	5	236.80	234.50	1	15,071	0.01%
2024/09/18	10	233.95	8	234.75	233.00	2	15,112	0.01%
2024/09/16	6.3	237.44	3	238.83	239.00	3.3	15,170	0.02%
2024/09/13	12	245.00	19.3	245.00	241.00	-7.3	15,382	-0.05%
2024/09/12	35	242.10	28	242.96	241.00	7	15,411	0.05%
2024/09/11	1	227.50	1	229.50	228.00	0	15,443	0.00%
2024/09/10	2	231.00	1	231.00	227.50	1	15,767	0.01%
2024/09/09	7	230.21	6	232.17	232.50	1	16,238	0.01%
2024/09/06	12	239.13	12	235.29	229.50	0	16,546	0.00%
2024/09/05	11.3	241.76	8	239.13	233.00	3.3	16,879	0.02%
2024/09/04	9	244.11	9.3	246.94	247.00	-0.3	16,997	0.00%
2024/09/03	3	259.33	2	255.25	252.50	1	16,951	0.01%
2024/09/02	8	265.00	11	264.41	260.00	-3	16,904	-0.02%
2024/08/30	10	274.25	14	279.07	266.00	-4	16,810	-0.02%
2024/08/29	24	275.48	17	273.41	279.00	7	16,641	0.04%
2024/08/28	33.5	275.85	53	273.71	276.00	-19.6	16,485	-0.12%
2024/08/27	71	269.03	56	268.71	270.50	15	16,323	0.09%
2024/08/26	12	258.42	11	261.77	253.50	1	16,042	0.01%
2024/08/23	7	254.43	9	255.33	260.00	-2	15,875	-0.01%
2024/08/22	21	258.71	24	263.15	258.00	-3	15,715	-0.02%
2024/08/21	20	272.05	7	271.00	267.00	13	15,345	0.08%
2024/08/20	59	269.08	60	269.32	268.00	-1	15,079	-0.01%
2024/08/19	8	256.56	7	253.86	253.00	1	14,649	0.01%
2024/08/16	17	242.94	31	242.55	250.50	-14	14,164	-0.10%
2024/08/15	30	225.55	21	227.19	228.00	9	13,677	0.07%
2024/08/14	41	218.57	42	218.90	216.50	-1	13,320	-0.01%
2024/08/13	7	204.93	10	205.55	206.50	-3	12,993	-0.02%
2024/08/12	12	210.50	6	212.33	205.00	6	12,821	0.05%
2024/08/09	9	213.33	8	213.56	208.00	1	12,621	0.01%
2024/08/08	8	206.44	11	209.05	206.00	-3	12,303	-0.02%
2024/08/07	38	205.30	41	207.46	209.50	-3	12,085	-0.02%
2024/08/06	14	193.71	14	193.82	190.50	0	11,895	0.00%
2024/08/05	0	0.00	1	204.50	202.50	-1	11,538	-0.01%
2024/08/02	10	239.00	9	236.78	225.00	1	11,490	0.01%
2024/08/01	30	247.83	34	248.91	250.00	-4	11,223	-0.04%
2024/07/31	16	234.38	22	231.41	234.50	-6	10,853	-0.06%
2024/07/30	40	224.56	39	223.64	229.50	1	10,505	0.01%
2024/07/29	11	212.77	12	212.29	209.00	-1	10,201	-0.01%
2024/07/26	1	203.00	3	200.50	204.50	-2	9,969	-0.02%
2024/07/23	5	206.40	5	207.40	203.00	0	9,871	0.00%
2024/07/22	3	206.33	3	207.17	201.50	0	9,775	0.00%
2024/07/19	5	215.61	5	213.50	207.50	0	9,651	0.00%
2024/07/18	5	213.30	3	213.17	218.50	2	9,462	0.02%
2024/07/17	8	223.06	9	223.28	226.00	-1	9,268	-0.01%
2024/07/16	5	221.30	3	221.16	217.50	2	9,064	0.02%
2024/07/15	6	222.67	9	222.17	222.00	-3	8,849	-0.03%
2024/07/12	10	221.30	11	222.91	216.00	-1	8,616	-0.01%
2024/07/11	31	230.11	38	229.00	232.50	-7	8,334	-0.08%
2024/07/10	9	209.78	7	210.07	211.50	2	7,926	0.03%
2024/07/09	9	207.33	8	206.75	207.50	1	7,760	0.01%
2024/07/08	27	205.35	40	208.11	207.00	-13	7,274	-0.18%
2024/07/05	18	193.17	25	191.54	199.00	-7	6,751	-0.10%
2024/07/04	49	190.81	31	188.39	195.00	18	6,431	0.28%
2024/07/03	2	180.25	33	178.77	178.00	-31	5,841	-0.53%
2024/07/02	22	178.93	23	179.17	181.50	-1	5,669	-0.02%
2024/07/01	5	179.90	11	178.14	176.00	-6	5,508	-0.11%
2024/06/28	11	178.23	13	178.50	180.00	-2	5,448	-0.04%
2024/06/27	5	174.50	10	175.30	176.00	-5	5,282	-0.09%
2024/06/26	25	177.52	18	177.81	177.00	7	5,202	0.13%
2024/06/25	5	169.00	3	172.00	171.50	2	4,941	0.04%
2024/06/24	14	173.00	10	175.45	172.50	4	4,830	0.08%
2024/06/21	2	178.75	4	180.00	179.00	-2	4,732	-0.04%
2024/06/20	13	176.96	34.6	173.88	184.50	-21.6	4,569	-0.47%
2024/06/19	28.2	172.78	6	177.67	168.00	22.2	4,287	0.52%
2024/06/18	16	178.56	20	177.33	180.00	-4	4,035	-0.10%
2024/06/17	81	179.55	82	178.59	174.00	-1	3,810	-0.03%
2024/06/14	59	174.74	47	175.12	175.50	12	3,415	0.35%
2024/06/13	10	166.70	99.9	171.50	173.00	-89.9	2,861	-3.14%
2024/06/12	15	149.93	40	152.84	157.50	-25	2,443	-1.02%
2024/06/11	7	142.00	19	143.89	146.50	-12	1,922	-0.62%
2024/06/07	10	135.15	14	133.79	135.00	-4	1,493	-0.27%
2024/06/06	4	130.75	7	131.07	130.50	-3	1,389	-0.22%
2024/06/05	6	129.50	7	130.21	128.50	-1	1,339	-0.07%
2024/06/04	6	129.42	5	130.00	130.50	1	1,413	0.07%
2024/06/03	4	130.25	5	130.70	129.50	-1	1,412	-0.07%
2024/05/31	21	132.45	20	129.98	127.50	1	1,400	0.07%
2024/05/30	12	129.21	6	129.50	129.50	6	1,304	0.46%
2024/05/29	22	129.30	1	129.00	128.50	21	1,272	1.65%
2024/05/28	1	125.50	11	127.50	129.00	-10	1,245	-0.80%
2024/05/24	3	117.50	4	117.63	119.50	-1	1,180	-0.08%
2024/05/20	0	0.00	2	116.00	115.50	-2	1,502	-0.13%
2024/05/16	2	116.75	1	118.00	116.50	1	1,695	0.06%
2024/05/15	2	117.50	2	118.25	116.00	0	1,734	0.00%
2024/05/14	1	117.00	3	117.17	117.50	-2	1,802	-0.11%
2024/05/13	2	118.00	0	0.00	116.50	2	1,827	0.11%
2024/05/10	6	116.50	8	117.19	118.50	-2	1,900	-0.11%
2024/05/09	7	117.29	5	118.10	115.50	2	1,959	0.10%
2024/05/08	2	115.25	3	116.00	117.00	-1	1,975	-0.05%
2024/05/07	2	115.50	2	116.00	115.50	0	2,001	0.00%
2024/05/06	2	117.00	2	117.50	115.50	0	2,011	0.00%
2024/05/03	4	117.88	4	118.50	117.00	0	2,021	0.00%
2024/05/02	1	116.50	2	117.50	116.50	-1	2,043	-0.05%
2024/04/30	3	117.50	1	117.50	117.00	2	2,090	0.10%
2024/04/29	7	117.71	2	118.25	118.00	5	2,100	0.24%
2024/04/26	5	115.20	5	116.00	117.00	0	2,129	0.00%
2024/04/25	5	114.70	4	115.13	114.50	1	2,190	0.05%
2024/04/24	2	114.50	3	115.00	115.50	-1	2,205	-0.05%
2024/04/23	1	112.00	3	112.83	113.50	-2	2,217	-0.09%
2024/04/22	3	113.00	2	114.25	111.00	1	2,219	0.05%
2024/04/19	6	113.67	5	113.20	113.50	1	2,216	0.05%
2024/04/18	1	117.00	7	116.86	117.50	-6	2,195	-0.27%
2024/04/17	3	118.17	4	118.75	117.50	-1	2,193	-0.05%
2024/04/16	4	118.13	8	118.25	117.50	-4	2,187	-0.18%
2024/04/12	0	0.00	1	125.50	124.50	-1	2,169	-0.05%
2024/04/11	3	126.50	0	0.00	125.50	3	2,166	0.14%
2024/04/10	26	128.50	2	129.50	129.00	24	2,162	1.11%
2024/04/09	4	128.75	14	129.29	127.50	-10	2,159	-0.46%
2024/04/08	0	0.00	6	127.33	127.00	-6	2,133	-0.28%
2024/04/03	7	126.64	0	0.00	127.50	7	2,131	0.33%
2024/04/02	11	127.55	3	127.67	127.50	8	2,130	0.38%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/27	0	0.00	6	123.50	124.00	-6	2,137	-0.28%
2024/03/26	4	125.88	0	0.00	124.50	4	2,136	0.19%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	5	128.70	5	130.30	128.50	0	2,159	0.00%
2024/03/20	1	128.50	0	0.00	126.00	1	2,190	0.05%
2024/03/18	0	0.00	4	125.63	126.50	-4	2,216	-0.18%
2024/03/15	2	124.25	10	124.00	123.50	-8	2,250	-0.36%
2024/03/14	4	125.50	2	126.50	125.50	2	2,331	0.09%
2024/03/13	1	127.00	0	0.00	126.50	1	2,357	0.04%
2024/03/12	2	127.75	1	129.00	129.50	1	2,385	0.04%
2024/03/11	7	129.29	5	129.40	128.50	2	2,393	0.08%
2024/03/08	22	133.07	25.5	132.91	129.50	-3.5	2,439	-0.14%
2024/03/07	11	133.86	3	134.17	131.50	8	2,390	0.33%
2024/03/06	6	132.50	5	132.40	132.00	1	2,447	0.04%
2024/03/05	2	131.50	7	131.79	131.50	-5	2,529	-0.20%
2024/03/04	8	131.00	8	131.75	130.50	0	2,580	0.00%
2024/03/01	8	130.06	2	130.00	129.50	6	2,691	0.22%
2024/02/29	4	130.63	2	131.50	132.00	2	2,817	0.07%
2024/02/27	1	129.00	0	0.00	128.50	1	2,893	0.03%
2024/02/26	4	132.25	2	131.75	130.50	2	3,073	0.07%
2024/02/23	3	134.17	3	134.50	132.50	0	3,063	0.00%
2024/02/22	5	130.50	2	131.25	131.50	3	3,009	0.10%
2024/02/21	13	129.62	12	130.79	129.50	1	2,972	0.03%
2024/02/20	4	135.38	11	136.27	135.50	-7	2,886	-0.24%
2024/02/19	16	134.84	28	134.16	133.50	-12	2,822	-0.43%
2024/02/16	4	132.13	1	132.00	132.50	3	2,756	0.11%
2024/02/15	2	131.00	17	129.29	131.50	-15	2,759	-0.54%
2024/02/05	2	127.75	5	127.00	126.50	-3	2,821	-0.11%
2024/02/02	7	128.79	10	128.60	128.00	-3	2,833	-0.11%
2024/02/01	3	126.67	4	126.88	126.00	-1	2,787	-0.04%
2024/01/31	5	126.60	1	128.00	125.50	4	2,787	0.14%
2024/01/30	8	126.69	1	127.50	127.00	7	2,866	0.24%
2024/01/29	5	126.50	0	0.00	126.50	5	2,963	0.17%
2024/01/25	1	127.50	2	128.50	126.50	-1	2,989	-0.03%
2024/01/24	3	127.67	4	128.88	127.50	-1	2,970	-0.03%
2024/01/23	2	126.00	0	0.00	127.00	2	2,959	0.07%
2024/01/22	4	127.00	0	0.00	127.00	4	2,955	0.14%
2024/01/19	7	127.57	3	127.83	125.50	4	2,939	0.14%
2024/01/18	2	123.00	4	123.88	124.00	-2	2,920	-0.07%
2024/01/17	1	122.00	5	122.00	122.00	-4	2,970	-0.13%
2024/01/16	0	0.00	1	123.00	124.00	-1	2,963	-0.03%
2024/01/15	1	124.00	1	122.50	123.50	0	2,988	0.00%
2024/01/12	1	122.50	9	122.89	122.00	-8	3,070	-0.26%
2024/01/11	0	0.00	2	122.25	122.50	-2	3,149	-0.06%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/09	1	120.50	0	0.00	120.50	1	3,195	0.03%
2024/01/08	1	122.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	1	122.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	2	123.75	0	0.00	123.00	2	3,265	0.06%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	2	126.00	0	0.00	126.00	2	3,248	0.06%
2023/12/29	3	127.50	0	0.00	127.50	3	3,250	0.09%
2023/12/28	5	128.40	1	129.00	128.00	4	3,273	0.12%
2023/12/27	1	128.00	2	128.50	128.00	-1	3,291	-0.03%
2023/12/26	0	0.00	8	126.38	126.50	-8	3,311	-0.24%
2023/12/25	5	125.00	1	126.00	125.00	4	3,377	0.12%
2023/12/22	3	125.33	2	126.00	124.50	1	3,433	0.03%
2023/12/21	1	125.00	3	124.00	125.00	-2	3,416	-0.06%
2023/12/20	2	125.75	1	125.00	125.00	1	3,405	0.03%
2023/12/19	3	127.00	0	0.00	127.00	3	3,373	0.09%
2023/12/18	2	127.75	1	128.00	128.00	1	3,370	0.03%
2023/12/15	1	130.50	5	131.80	130.00	-4	3,365	-0.12%
2023/12/14	6	130.42	10	130.25	130.00	-4	3,308	-0.12%
2023/12/13	1	128.50	3	129.50	128.00	-2	3,271	-0.06%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	15	130.10	2	129.25	128.50	13	3,222	0.40%
2023/12/08	5	136.30	5	137.50	136.00	0	3,128	0.00%
2023/12/07	27	135.44	16	136.72	135.00	11	3,092	0.36%
2023/12/06	2	136.75	8	137.81	136.00	-6	3,046	-0.20%
2023/12/05	25	137.98	19	138.47	135.50	6	3,037	0.20%
2023/12/04	3	138.33	16	139.63	137.50	-13	2,976	-0.44%
2023/12/01	32	139.19	19	139.11	139.50	13	2,929	0.44%
2023/11/30	47	138.64	23	138.50	138.00	24	2,840	0.84%
2023/11/29	4	136.50	8	134.94	136.00	-4	2,739	-0.15%
2023/11/28	11	133.27	7	134.36	132.50	4	2,664	0.15%
2023/11/27	3	135.17	13	138.50	133.50	-10	2,531	-0.40%
2023/11/24	17	136.97	7	138.93	136.50	10	2,387	0.42%
2023/11/22	1	131.00	1	132.50	133.50	0	2,096	0.00%
2023/11/21	1	132.50	3	133.17	132.50	-2	2,064	-0.10%
2023/11/20	6	129.25	7	130.07	131.00	-1	2,017	-0.05%
2023/11/17	2	129.75	9	129.78	129.50	-7	1,997	-0.35%
2023/11/16	1	129.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	6	129.75	3	129.33	128.50	3	1,973	0.15%
2023/11/14	4	129.00	9	129.72	130.00	-5	1,941	-0.26%
2023/11/13	8	130.19	8	131.25	128.50	0	1,908	0.00%
2023/11/10	3	126.50	0	0.00	127.00	3	1,789	0.17%
2023/11/09	6	127.50	3	127.33	129.00	3	1,763	0.17%
2023/11/08	14	129.43	1	130.00	128.50	13	1,773	0.73%
2023/11/07	3	129.50	4	129.88	130.00	-1	1,712	-0.06%
2023/11/06	23	128.76	27	125.87	128.00	-4	1,633	-0.24%
2023/11/03	6	120.25	2	121.00	121.00	4	1,518	0.26%
2023/11/02	4	118.38	0	0.00	120.00	4	1,517	0.26%
2023/11/01	2	116.50	0	0.00	115.50	2	1,514	0.13%
2023/10/31	8	119.44	10	118.50	115.50	-2	1,516	-0.13%
2023/10/30	1	118.00	5	118.40	117.00	-4	1,510	-0.26%
2023/10/27	3	117.00	6	118.42	117.00	-3	1,535	-0.20%
2023/10/26	6	119.58	4	120.38	117.50	2	1,550	0.13%
2023/10/25	3	122.33	12	122.00	122.50	-9	1,527	-0.59%
2023/10/24	3	117.33	1	118.50	118.00	2	1,478	0.14%
2023/10/23	5	119.20	2	119.75	116.50	3	1,494	0.20%
2023/10/20	5	119.70	3	120.33	120.00	2	1,498	0.13%
2023/10/19	0	0.00	5	120.50	123.50	-5	1,467	-0.34%
2023/10/18	1	116.50	1	116.00	116.00	0	1,470	0.00%
2023/10/17	1	118.00	2	118.75	118.00	-1	1,490	-0.07%
2023/10/16	4	116.38	1	118.00	115.00	3	1,520	0.20%
2023/10/13	3	117.67	7	118.57	118.00	-4	1,554	-0.26%
2023/10/12	3	118.17	6	118.92	119.00	-3	1,593	-0.19%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/05	1	113.00	1	114.00	112.00	0	1,797	0.00%
2023/10/04	1	109.50	1	111.50	111.00	0	1,849	0.00%
2023/10/03	1	114.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	3	116.50	6	117.25	115.50	-3	1,943	-0.15%
2023/09/28	1	116.50	3	118.00	117.50	-2	2,015	-0.10%
2023/09/27	0	0.00	2	114.00	118.00	-2	2,224	-0.09%
2023/09/21	1	107.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	2	109.50	0	0.00	108.00	2	2,834	0.07%
2023/09/19	1	111.00	0	0.00	111.00	1	2,924	0.03%
2023/09/14	2	113.25	0	0.00	113.00	2	3,093	0.06%
2023/09/11	1	110.00	0	0.00	110.00	1	3,387	0.03%
2023/09/07	1	117.50	1	117.50	115.50	0	3,711	0.00%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/09/05	16	117.53	15	117.00	117.00	1	4,457	0.02%
2023/09/04	1	113.00	0	0.00	113.00	1	4,748	0.02%
2023/08/29	0	0.00	2	109.75	111.50	-2	4,931	-0.04%
2023/08/18	0	0.00	1	109.00	109.00	-1	4,945	-0.02%
2023/08/15	1	110.50	0	0.00	110.00	1	4,908	0.02%
2023/08/11	4	114.13	2	114.00	113.50	2	4,858	0.04%
2023/08/10	5	114.20	0	0.00	113.00	5	4,851	0.10%
2023/08/09	0	0.00	1	117.50	117.00	-1	4,829	-0.02%
2023/08/08	5	116.80	1	116.00	116.00	4	4,820	0.08%
2023/08/07	3	119.83	1	119.00	119.00	2	4,807	0.04%
2023/08/02	1	120.50	0	0.00	120.50	1	4,776	0.02%
2023/08/01	1	122.50	1	123.50	123.50	0	4,750	0.00%
2023/07/31	2	127.00	0	0.00	125.00	2	4,721	0.04%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	2	127.50	2	125.75	125.50	0	4,655	0.00%
2023/07/25	1	130.50	1	130.00	129.00	0	4,639	0.00%
2023/07/24	7	127.50	2	126.50	126.50	5	4,607	0.11%
2023/07/21	12	127.79	7	129.86	129.50	5	4,566	0.11%
2023/07/20	3	134.67	3	133.83	136.50	0	4,510	0.00%
2023/07/19	1	133.50	7	133.86	134.00	-6	4,475	-0.13%
2023/07/18	4	133.13	1	132.50	132.50	3	4,433	0.07%
2023/07/17	1	134.00	0	0.00	134.00	1	4,399	0.02%
2023/07/14	2	136.50	6	137.42	138.00	-4	4,358	-0.09%
2023/07/13	3	138.17	4	138.75	134.50	-1	4,332	-0.02%
2023/07/12	1	137.00	7	138.07	137.00	-6	4,253	-0.14%
2023/07/11	9	136.44	5	133.90	133.50	4	4,175	0.10%
2023/07/10	3	136.00	4	137.50	136.00	-1	4,119	-0.02%
2023/07/07	4	133.75	1	136.50	134.00	3	4,061	0.07%
2023/07/06	2	137.00	1	140.50	135.00	1	3,973	0.03%
2023/07/05	5	142.70	0	0.00	140.00	5	3,862	0.13%
2023/07/04	4	140.75	12	139.33	144.50	-8	3,576	-0.22%
2023/07/03	17	131.15	13	131.19	131.50	4	3,173	0.13%
2023/06/30	0	0.00	1	128.50	128.50	-1	3,046	-0.03%
2023/06/29	1	127.00	1	126.00	126.00	0	3,017	0.00%
2023/06/28	9	129.44	1	130.00	126.50	8	3,009	0.27%
2023/06/27	3	127.17	3	127.17	126.50	0	2,960	0.00%
2023/06/26	1	124.50	5	125.10	124.50	-4	2,867	-0.14%
2023/06/20	2	129.00	0	0.00	126.50	2	2,776	0.07%
2023/06/19	2	128.00	4	129.00	129.00	-2	2,744	-0.07%
2023/06/16	4	128.38	1	127.00	127.00	3	2,673	0.11%
2023/06/15	11	132.77	30	132.70	130.00	-19	2,616	-0.73%
2023/06/14	19	128.97	0	0.00	129.00	19	2,456	0.77%
2023/06/13	11	128.91	79	128.29	130.00	-68	2,372	-2.87%
2023/06/12	134	133.80	64	135.07	128.00	70	2,139	3.27%	大買/
2023/06/09	4	120.38	10	123.85	128.00	-6	1,682	-0.36%
2023/06/08	57	118.58	69.2	118.73	116.50	-12.2	1,425	-0.86%
2023/06/07	10	110.70	4	110.63	113.00	6	1,147	0.52%
2023/06/06	1	107.50	2	107.00	107.00	-1	1,034	-0.10%
2023/06/05	0	106.50	0	0.00	106.50	0	1,155	0.00%
2023/05/26	2	106.50	5	105.40	104.50	-3	1,146	-0.26%
2023/05/25	1	103.00	0	0.00	102.50	1	1,117	0.09%
2023/05/18	0	0.00	2	100.50	100.00	-2	1,218	-0.16%
2023/05/08	2	100.50	0	0.00	100.00	2	1,402	0.14%
2023/05/04	1	100.00	1	100.00	100.50	0	1,465	0.00%
2023/04/26	1	98.50	0	0.00	98.80	1	1,599	0.06%
2023/04/25	2	100.25	1	97.80	97.80	1	1,649	0.06%
2023/04/21	1	103.50	5	103.00	102.00	-4	1,639	-0.24%
2023/04/20	1	107.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	6	108.50	0	0.00	107.50	6	1,685	0.36%
2023/04/17	0	0.00	1	110.50	110.00	-1	1,643	-0.06%
2023/04/13	0	0.00	1	107.00	106.50	-1	1,613	-0.06%
2023/04/12	0	0.00	1	107.00	107.00	-1	1,616	-0.06%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/28	3	109.33	2	108.75	110.00	1	1,664	0.06%
2023/03/24	1.2	110.30	7	111.43	110.50	-5.8	1,643	-0.35%
2023/03/23	2	110.25	1	110.00	110.00	1	1,629	0.06%
2023/03/22	1	110.00	3	109.50	110.00	-2	1,625	-0.12%
2023/03/21	1	108.50	1	108.00	108.00	0	1,613	0.00%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/15	1	107.50	4	108.50	107.50	-3	1,645	-0.18%
2023/03/14	1	107.50	1	106.50	106.50	0	1,667	0.00%
2023/03/13	1	106.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	1	109.50	1	109.50	110.00	0	1,747	0.00%
2023/03/09	1	112.00	1	111.50	111.50	0	1,840	0.00%
2023/03/08	3	110.50	5	110.00	111.50	-2	1,820	-0.11%
2023/03/06	1	106.00	3	105.17	105.50	-2	1,721	-0.12%
2023/03/01	1	104.00	0	0.00	104.00	1	1,810	0.06%
2023/02/24	0	0.00	1	103.00	103.00	-1	1,836	-0.05%
2023/02/23	2	103.00	0	0.00	103.50	2	1,875	0.11%
2023/02/22	0	0.00	2	103.00	101.50	-2	1,922	-0.10%
2023/02/17	5	103.50	1	104.00	104.00	4	2,329	0.17%
2023/02/16	1	105.00	0	0.00	106.50	1	2,299	0.04%
2023/02/15	2	104.25	1	104.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	3	106.17	106.00	-3	2,348	-0.13%
2023/02/13	2	106.00	1	106.00	105.50	1	2,382	0.04%
2023/02/10	3	111.00	2	110.75	107.00	1	2,416	0.04%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	1	110.00	108.50	-1	2,368	-0.04%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	0	0.00	2	110.00	107.50	-2	2,350	-0.09%
2023/02/02	0	0.00	6	109.75	109.00	-6	2,346	-0.26%
2023/02/01	0	0.00	2	107.50	107.50	-2	2,326	-0.09%
2023/01/31	1	106.00	1	107.00	107.00	0	2,332	0.00%
2023/01/30	3	107.50	5	106.60	106.00	-2	2,325	-0.09%
2023/01/16	1	103.50	1	104.00	103.50	0	2,261	0.00%
2023/01/10	2	105.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	4	105.38	5	105.00	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	2	102.50	102.00	-2	2,163	-0.09%
2023/01/05	0	0.00	1	99.50	97.80	-1	2,167	-0.05%
2023/01/03	1	98.10	0	0.00	97.80	1	2,245	0.04%
2022/12/30	3	97.50	1	97.00	96.30	2	2,255	0.09%
2022/12/23	0	0.00	1	98.30	99.50	-1	2,554	-0.04%
2022/12/22	1	102.50	1	102.00	101.00	0	2,641	0.00%
2022/12/19	1	103.50	0	0.00	103.50	1	2,786	0.04%
2022/12/15	2	105.00	1	105.00	105.00	1	2,812	0.04%
2022/12/08	3	103.83	3	103.50	104.00	0	2,788	0.00%
2022/12/07	4	106.88	4	105.50	103.50	0	2,784	0.00%
2022/12/06	2	109.25	1	106.50	106.50	1	2,754	0.04%
2022/12/05	4	110.88	5	111.20	111.00	-1	2,723	-0.04%
2022/12/02	5	108.30	1	109.00	108.50	4	2,658	0.15%
2022/12/01	11	107.64	6	109.33	106.00	5	2,630	0.19%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/29	2	103.00	0	0.00	103.00	2	2,536	0.08%
2022/11/24	1	103.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	12	107.21	27	107.04	104.00	-15	2,530	-0.59%
2022/11/22	16	104.81	2	103.75	105.00	14	2,489	0.56%
2022/11/21	0	107.50	1	105.00	104.50	-1	2,488	-0.04%
2022/11/18	5	106.20	1	106.00	106.00	4	2,459	0.16%
2022/11/17	1	106.50	1	107.00	107.00	0	2,423	0.00%
2022/11/16	7	110.43	2	109.75	108.00	5	2,381	0.21%
2022/11/15	4	108.38	6	109.00	109.50	-2	2,254	-0.09%
2022/11/14	1	99.00	0	0.00	99.70	1	2,158	0.05%
2022/11/11	2	98.10	0	0.00	97.80	2	2,164	0.09%
2022/11/10	1	95.20	1	95.80	95.50	0	2,125	0.00%
2022/11/07	5	93.86	3	93.80	93.30	2	2,197	0.09%
2022/11/04	1	93.20	1	96.40	96.70	0	2,209	0.00%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/11/01	1	94.90	1	94.70	94.70	0	2,396	0.00%
2022/10/25	2	87.90	2	87.90	87.50	0	2,534	0.00%
2022/10/24	3	88.80	3	88.83	88.40	0	2,546	0.00%
2022/10/18	2	90.35	3	91.27	91.70	-1	2,659	-0.04%
2022/10/17	1	88.50	0	0.00	91.50	1	2,731	0.04%
2022/10/13	2	89.40	2	89.10	85.10	0	2,835	0.00%
2022/10/12	0	0.00	1	91.20	90.60	-1	2,837	-0.04%
2022/10/11	2	89.20	0	0.00	88.50	2	2,908	0.07%
2022/10/05	1	93.60	1	96.20	94.20	0	3,049	0.00%
2022/10/04	1	93.60	0	0.00	93.80	1	3,038	0.03%
2022/10/03	5	92.54	4	92.80	91.00	1	3,013	0.03%
2022/09/30	2	90.60	2	96.00	96.00	0	3,088	0.00%
2022/09/29	4	93.18	13	93.87	92.90	-9	3,245	-0.28%
2022/09/27	3	103.50	0	0.00	106.00	3	3,173	0.09%
2022/09/26	0	0.00	1	103.50	103.00	-1	3,145	-0.03%
2022/09/22	1	120.50	1	121.00	121.00	0	3,115	0.00%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/08	1	121.00	1	123.50	124.50	0	3,512	0.00%
2022/09/06	1	122.50	1	119.50	119.50	0	3,601	0.00%
2022/09/05	2	124.25	0	0.00	122.00	2	3,648	0.05%
2022/08/31	1	131.50	1	129.50	131.50	0	3,663	0.00%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/29	1	124.50	0	0.00	126.00	1	3,692	0.03%
2022/08/23	1	127.50	3	126.83	127.50	-2	3,982	-0.05%
2022/08/22	2	129.25	0	0.00	128.50	2	4,022	0.05%
2022/08/19	0	126.50	13	129.50	129.50	-13	3,998	-0.32%
2022/08/17	0	0.00	2	124.00	124.00	-2	3,950	-0.05%
2022/08/15	1	123.00	1	124.50	124.50	0	4,055	0.00%
2022/08/12	1	119.50	1	122.00	122.50	0	4,094	0.00%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2	121.50	0	0.00	120.50	2	4,137	0.05%
2022/08/09	1	125.00	1	127.00	125.00	0	4,121	0.00%
2022/08/08	1	129.50	1	130.00	130.00	0	4,069	0.00%
2022/08/05	2	128.75	4	130.00	129.50	-2	4,038	-0.05%
2022/08/02	7	125.43	2	125.75	127.00	5	3,967	0.13%
2022/08/01	6	126.58	0	0.00	127.00	6	3,991	0.15%
2022/07/29	4	128.13	1	128.50	129.00	3	4,034	0.07%
2022/07/28	2	127.25	2	128.75	126.50	0	4,072	0.00%
2022/07/27	1	126.50	0	0.00	128.50	1	4,109	0.02%
2022/07/26	1	126.00	1	127.50	127.50	0	4,362	0.00%
2022/07/25	1	124.00	1	122.50	126.00	0	4,407	0.00%
2022/07/22	2	128.50	1	125.00	125.00	1	4,576	0.02%
2022/07/21	5	123.80	3	121.33	128.00	2	4,613	0.04%
2022/07/20	2	121.50	3	123.00	122.00	-1	4,686	-0.02%
2022/07/19	0	0.00	1	124.50	122.50	-1	4,758	-0.02%
2022/07/18	6	124.25	9	123.50	124.50	-3	4,884	-0.06%
2022/07/15	5	122.40	5	119.50	122.00	0	5,046	0.00%
2022/07/14	0	0.00	1	111.00	114.00	-1	4,993	-0.02%
2022/07/13	3	108.83	2	108.75	108.00	1	5,079	0.02%
2022/07/12	6	107.17	3	107.00	107.00	3	5,151	0.06%
2022/07/11	4	112.13	3	111.83	112.50	1	5,095	0.02%
2022/07/08	7	110.43	9	109.94	111.00	-2	5,042	-0.04%
2022/07/07	4	107.75	5	105.80	111.00	-1	4,893	-0.02%
2022/07/06	2	118.50	1	114.50	111.50	1	4,678	0.02%
2022/07/05	1.1	123.82	1	123.50	123.50	0.1	4,631	0.00%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	1	124.00	3	124.17	122.00	-2	4,577	-0.04%
2022/06/30	1	128.50	1	130.00	128.50	0	4,554	0.00%
2022/06/29	1	129.54	2	132.75	134.50	-1	4,539	-0.02%
2022/06/28	1	131.00	1	133.00	132.50	0	4,668	0.00%
2022/06/23	0	0.00	7	122.14	124.50	-7	4,660	-0.15%
2022/06/22	1	118.50	1	121.00	119.50	0	4,605	0.00%
2022/06/21	5	124.50	8	122.25	124.50	-3	4,556	-0.07%
2022/06/20	2	122.50	8	123.88	122.00	-6	4,497	-0.13%
2022/06/17	0	0.00	2	129.75	129.50	-2	4,437	-0.05%
2022/06/16	3	136.17	0	0.00	131.50	3	4,399	0.07%
2022/06/15	2	141.75	2	137.00	137.00	0	4,351	0.00%
2022/06/14	1	142.00	0	0.00	145.00	1	4,309	0.02%
2022/06/10	1	148.00	1	148.50	148.50	0	4,214	0.00%
2022/06/09	1	146.50	1	147.50	148.00	0	4,190	0.00%
2022/06/08	2	146.50	2	146.25	146.00	0	4,161	0.00%
2022/06/07	6	147.00	11	146.32	147.00	-5	4,144	-0.12%
2022/06/06	5	150.00	0	0.00	147.00	5	4,107	0.12%
2022/06/02	1	146.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	1	147.00	6	148.00	148.00	-5	3,969	-0.13%
2022/05/31	1	147.00	1	149.50	147.00	0	3,922	0.00%
2022/05/30	2	145.00	1	146.00	146.00	1	3,782	0.03%
2022/05/27	0	0.00	1	142.00	143.50	-1	3,728	-0.03%
2022/05/25	1	140.50	0	0.00	140.50	1	3,661	0.03%
2022/05/24	1	139.50	1	137.50	138.00	0	3,663	0.00%
2022/05/23	7	143.50	1	144.50	142.50	6	3,617	0.17%
2022/05/20	1	144.00	1	144.00	144.00	0	3,542	0.00%
2022/05/19	6.1	142.67	6	142.50	144.00	0.1	3,476	0.00%
2022/05/18	1	138.00	0	0.00	139.50	1	3,422	0.03%
2022/05/17	1	136.00	10	136.50	140.00	-9	3,358	-0.27%
2022/05/16	0	0.00	1	135.50	135.00	-1	3,322	-0.03%
2022/05/13	0	136.50	2	136.00	135.50	-2	3,295	-0.06%
2022/05/12	0	0.00	2	133.25	132.50	-2	3,276	-0.06%
2022/05/10	2	131.50	2	133.00	135.50	0	3,192	0.00%
2022/05/09	2	131.50	1	131.50	133.00	1	3,173	0.03%
2022/05/06	0	0.00	1	135.00	134.50	-1	3,131	-0.03%
2022/05/05	1	138.00	1	135.00	134.50	0	3,077	0.00%
2022/05/04	2	135.25	5	136.50	135.00	-3	3,024	-0.10%
2022/05/03	1	143.00	0	0.00	137.00	1	2,958	0.03%
2022/04/29	8	138.13	13	138.31	138.00	-5	2,675	-0.19%
2022/04/28	7.1	137.00	22	135.98	135.50	-14.9	2,587	-0.58%
2022/04/26	27	134.09	3	137.83	131.50	24	2,301	1.04%
2022/04/25	1	135.50	4	136.63	137.00	-3	2,148	-0.14%
2022/04/22	10	138.50	10	138.40	138.00	0	2,052	0.00%
2022/04/21	7	134.14	3.1	138.00	138.00	3.9	1,943	0.20%
2022/04/20	4	129.50	6	131.00	130.50	-2	1,676	-0.12%
2022/04/19	3	131.17	3	131.33	126.50	0	1,602	0.00%
2022/04/18	2	127.00	2	129.75	130.00	0	1,483	0.00%
2022/04/14	1	121.50	1	122.00	122.00	0	1,419	0.00%
2022/04/11	1	122.00	4	118.75	119.50	-3	1,793	-0.17%
2022/04/08	1	123.50	1	123.00	123.00	0	1,832	0.00%
2022/04/07	0	0.00	1	121.50	123.00	-1	1,864	-0.05%
2022/03/31	3	133.33	4	132.13	130.50	-1	1,990	-0.05%
2022/03/30	20	129.10	19	130.42	130.50	1	1,826	0.05%
2022/03/29	0	0.00	1	119.00	119.00	-1	1,743	-0.06%
2022/03/25	2	121.00	0	0.00	120.50	2	1,750	0.11%
2022/03/17	1	124.00	2	124.00	122.00	-1	1,788	-0.06%
2022/03/08	0.1	116.00	0	0.00	116.50	0.1	1,968	0.01%
2022/03/07	0	0.00	1	118.50	118.50	-1	1,988	-0.05%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/02/25	1	119.50	2	118.50	118.50	-1	2,038	-0.05%
2022/02/24	0	0.00	17	118.09	118.00	-17	2,053	-0.83%
2022/02/22	1	120.00	1	120.00	120.00	0	2,086	0.00%
2022/02/18	2	122.75	0	0.00	124.50	2	2,107	0.09%
2022/02/10	2	131.00	1	132.00	132.00	1	2,569	0.04%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	1	129.50	129.50	-1	2,664	-0.04%
2022/01/26	0	0.00	2	125.50	125.50	-2	2,719	-0.07%
2022/01/24	0	0.00	1	130.00	129.50	-1	2,841	-0.04%
2022/01/21	0	0.00	6	132.75	131.00	-6	2,843	-0.21%
2022/01/18	0	0.00	11	136.09	136.00	-11	2,872	-0.38%
2022/01/14	13	139.54	2	136.50	136.00	11	2,897	0.38%
2022/01/11	0	0.00	1	136.50	136.50	-1	3,074	-0.03%
2022/01/07	0	0.00	20	138.00	138.00	-20	3,428	-0.58%
2022/01/06	1.1	141.45	1	141.00	141.50	0.1	3,396	0.00%
2022/01/05	13	147.35	13	143.31	143.00	0	3,378	0.00%
2022/01/04	34	150.57	4	148.38	146.00	30	3,327	0.90%
2022/01/03	9	144.17	2	144.00	143.00	7	3,050	0.23%
2021/12/30	1	144.50	1	144.50	143.00	0	3,016	0.00%
2021/12/29	1	145.00	1	144.50	145.00	0	2,999	0.00%
2021/12/28	3	143.33	2	143.00	143.00	1	2,959	0.03%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/10	1	141.50	0	0.00	140.50	1	2,997	0.03%
2021/12/08	1	143.50	4	143.63	142.00	-3	3,038	-0.10%
2021/12/06	2	145.25	0	0.00	144.00	2	3,028	0.07%
2021/12/03	4	144.75	23	145.63	144.50	-19	3,015	-0.63%
2021/12/02	0	0.00	5	143.00	143.00	-5	2,974	-0.17%
2021/12/01	1	140.50	11	141.91	142.00	-10	2,961	-0.34%
2021/11/30	1	138.50	0	0.00	138.00	1	2,964	0.03%
2021/11/26	1	135.50	2	135.00	134.50	-1	3,064	-0.03%
2021/11/25	2	138.75	1	138.50	138.00	1	3,102	0.03%
2021/11/24	1	139.00	1	138.00	138.50	0	3,117	0.00%
2021/11/23	0	0.00	10	139.50	138.00	-10	3,137	-0.32%
2021/11/22	16	142.53	17	141.59	141.00	-1	3,221	-0.03%
2021/11/19	49	144.69	3	144.33	143.00	46	3,264	1.41%
2021/11/18	1	144.00	1	142.50	142.00	0	3,258	0.00%
2021/11/17	3	142.33	0	0.00	142.00	3	3,270	0.09%
2021/11/16	2	142.00	1	142.50	142.50	1	3,270	0.03%
2021/11/15	1	146.00	0	0.00	144.50	1	3,283	0.03%
2021/11/12	2	142.00	3	143.00	143.50	-1	3,317	-0.03%
2021/11/11	4	142.00	2	142.75	142.00	2	3,340	0.06%
2021/11/10	3	146.50	2	147.50	147.50	1	3,484	0.03%
2021/11/09	13	143.38	30	145.97	146.50	-17	3,652	-0.47%
2021/11/08	1	139.00	1	138.00	138.00	0	3,417	0.00%
2021/11/05	4	137.75	5	138.30	138.50	-1	3,474	-0.03%
2021/11/04	1	134.00	1	136.50	136.50	0	3,454	0.00%
2021/11/03	4	133.75	2	133.50	134.00	2	3,468	0.06%
2021/11/02	6	139.00	0	0.00	136.50	6	3,486	0.17%
2021/11/01	0	0.00	6	138.58	139.00	-6	3,422	-0.18%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/27	0	135.00	5	136.00	136.00	-5	3,456	-0.14%
2021/10/26	1	134.00	9	135.83	133.00	-8	3,480	-0.23%
2021/10/25	1	132.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	5	135.00	5	134.90	134.50	0	3,615	0.00%
2021/10/21	2	138.75	2	136.00	134.00	0	3,638	0.00%
2021/10/20	6	136.92	7	137.07	137.50	-1	3,645	-0.03%
2021/10/19	6	137.25	6	137.08	137.50	0	3,661	0.00%
2021/10/18	8	133.75	16	135.19	134.50	-8	3,648	-0.22%
2021/10/15	2	127.25	3	128.17	131.00	-1	3,585	-0.03%
2021/10/14	11	120.50	9	120.56	119.50	2	3,600	0.06%
2021/10/13	15	119.63	15	119.03	119.00	0	3,706	0.00%
2021/10/08	13	125.81	13	126.08	125.00	0	4,141	0.00%
2021/10/07	1	124.50	2	125.25	125.50	-1	4,392	-0.02%
2021/10/04	1	123.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	0	0.00	9	122.17	121.50	-9	5,188	-0.17%
2021/09/30	2	124.75	2	124.50	127.50	0	5,275	0.00%
2021/09/29	12	124.75	2	125.75	124.50	10	5,297	0.19%
2021/09/23	1	136.00	1	136.50	133.50	0	5,526	0.00%
2021/09/17	7	132.14	9	132.72	136.00	-2	5,678	-0.04%
2021/09/16	8	133.88	7	133.57	132.00	1	5,795	0.02%
2021/09/15	13	134.92	12	134.88	133.50	1	5,867	0.02%
2021/09/14	7	139.36	7	139.43	138.00	0	6,005	0.00%
2021/09/13	7	139.71	5	139.60	138.50	2	6,083	0.03%
2021/09/10	3	141.67	2	140.75	144.50	1	6,200	0.02%
2021/09/09	3	139.50	3	139.50	141.00	0	6,439	0.00%
2021/09/08	9	139.89	9	140.06	137.50	0	6,568	0.00%
2021/09/07	28	140.36	17	140.82	141.50	11	6,608	0.17%
2021/09/06	1	148.00	12	146.08	145.50	-11	6,826	-0.16%
2021/09/03	10	148.50	1	150.00	148.50	9	7,138	0.13%
2021/09/02	10	149.25	35	148.30	147.50	-25	7,195	-0.35%
2021/09/01	30	149.73	11	150.36	152.00	19	7,157	0.27%
2021/08/31	1	144.50	6	145.42	145.00	-5	7,103	-0.07%
2021/08/30	0	145.00	0	0.00	143.50	0	7,113	0.00%
2021/08/26	0	0.00	10	152.00	145.00	-10	7,202	-0.14%
2021/08/25	7	141.21	27	143.30	145.00	-20	7,326	-0.27%
2021/08/24	8	140.69	8	140.50	137.00	0	7,323	0.00%
2021/08/23	9	140.33	9	140.28	140.00	0	7,362	0.00%
2021/08/20	29	135.83	29	136.22	136.00	0	7,413	0.00%
2021/08/19	19	137.03	17	137.29	135.50	2	7,484	0.03%
2021/08/18	19	135.00	17	135.06	142.00	2	7,595	0.03%
2021/08/17	11	134.91	8	135.25	134.00	3	7,767	0.04%
2021/08/16	36	135.42	19	137.34	134.50	17	7,963	0.21%
2021/08/13	7.1	144.63	1	152.50	143.00	6.1	7,790	0.08%
2021/08/12	25	156.90	23	157.09	158.50	2	7,552	0.03%
2021/08/11	37	158.45	26	158.54	156.00	11	7,576	0.15%
2021/08/10	14.2	160.46	14	160.71	163.00	0.2	7,581	0.00%
2021/08/09	14	163.43	12	163.83	162.00	2	7,659	0.03%
2021/08/06	9	165.89	6	166.17	165.50	3	7,759	0.04%
2021/08/05	14	169.00	9	168.56	168.00	5	7,924	0.06%
2021/08/04	8	172.25	3	172.33	168.50	5	8,069	0.06%
2021/08/03	11	171.27	16	171.88	170.50	-5	8,134	-0.06%
2021/08/02	6.2	170.47	5.1	169.95	172.00	1.1	8,146	0.01%
2021/07/30	12	171.96	17	170.53	168.00	-5	8,183	-0.06%
2021/07/29	12	169.54	9	168.56	171.50	3	8,221	0.04%
2021/07/28	29.1	163.89	17	163.97	163.50	12.1	8,249	0.15%
2021/07/27	10	175.65	12	175.96	170.50	-2	8,269	-0.02%
2021/07/26	10	173.90	10	173.85	175.00	0	8,304	0.00%
2021/07/23	18	171.08	16	171.47	172.50	2	8,256	0.02%
2021/07/22	19	170.37	24	170.65	168.00	-5	8,207	-0.06%
2021/07/21	48.1	171.62	24	172.44	167.50	24.1	8,146	0.30%
2021/07/20	36	177.25	34	177.40	175.00	2	7,935	0.03%
2021/07/19	17.1	180.88	12	180.96	179.00	5.1	7,871	0.06%
2021/07/16	17	183.85	17	184.32	184.50	0	7,815	0.00%
2021/07/15	17	187.59	27.5	188.62	188.00	-10.5	7,706	-0.14%
2021/07/14	24	184.21	19	184.53	183.00	5	7,431	0.07%
2021/07/13	12	186.00	10	187.40	180.00	2	7,207	0.03%
2021/07/12	10	175.65	54.1	178.39	186.00	-44.1	6,948	-0.63%
2021/07/09	10	171.70	7	172.07	170.50	3	6,644	0.05%
2021/07/08	10	174.75	12	175.29	173.00	-2	6,766	-0.03%
2021/07/07	19	171.45	41	171.17	172.00	-22	6,750	-0.33%
2021/07/06	19.1	170.42	27	170.00	168.00	-7.9	6,792	-0.12%
2021/07/05	12	171.08	14	171.86	172.00	-2	6,838	-0.03%
2021/07/02	21	166.55	23	167.33	168.50	-2	6,829	-0.03%
2021/07/01	9.1	167.64	16	165.72	164.00	-6.9	6,840	-0.10%
2021/06/30	47.1	168.71	23	169.65	169.00	24.1	6,861	0.35%
2021/06/29	24	170.81	38	171.47	168.50	-14	6,940	-0.20%
2021/06/28	11	173.50	13	173.92	173.00	-2	7,134	-0.03%
2021/06/25	31	180.16	32	178.88	174.00	-1	7,129	-0.01%
2021/06/24	15	176.03	17	176.06	176.50	-2	7,045	-0.03%
2021/06/23	23	175.02	21	175.14	175.00	2	7,014	0.03%
2021/06/22	20	172.70	13	172.92	170.50	7	6,885	0.10%
2021/06/21	17	175.00	9	174.06	171.50	8	6,832	0.12%
2021/06/18	59	179.37	73	178.87	177.00	-14	6,705	-0.21%
2021/06/17	14	173.07	11	172.77	174.50	3	6,484	0.05%
2021/06/16	11	170.59	11.1	171.27	169.50	-0.1	6,390	0.00%
2021/06/15	13.1	171.12	12	171.13	172.00	1.1	6,359	0.02%
2021/06/11	8	162.06	20.3	165.20	167.00	-12.3	6,218	-0.20%
2021/06/10	17	155.29	18	155.58	160.00	-1	5,943	-0.02%
2021/06/09	2	154.50	22	154.16	152.00	-20	5,890	-0.34%
2021/06/08	3	154.00	1	154.50	155.00	2	5,946	0.03%
2021/06/07	9	150.67	9	151.11	154.00	0	5,999	0.00%
2021/06/04	11	155.00	17	154.21	151.50	-6	5,961	-0.10%
2021/06/03	4	155.38	3	154.33	157.00	1	5,978	0.02%
2021/06/02	94	161.62	67	160.40	157.50	27	5,940	0.45%
2021/06/01	11	154.00	11	154.36	155.00	0	5,765	0.00%
2021/05/31	15	152.97	15.1	153.20	152.50	-0.1	5,804	0.00%
2021/05/28	2	153.50	1	155.00	154.00	1	5,953	0.02%
2021/05/27	4	151.50	8	151.81	149.00	-4	5,968	-0.07%
2021/05/26	8	150.44	15	151.47	150.00	-7	5,931	-0.12%
2021/05/25	7.2	149.31	17	148.68	146.50	-9.8	5,877	-0.17%
2021/05/24	13.1	137.19	12	137.63	143.50	1.1	5,725	0.02%
2021/05/21	4	127.75	4	128.00	130.50	0	5,541	0.00%
2021/05/19	4	128.00	4	128.13	127.50	0	5,799	0.00%
2021/05/18	24	128.13	23	128.33	131.00	1	5,877	0.02%
2021/05/17	1	120.50	9	123.22	123.50	-8	5,961	-0.13%
2021/05/14	4	133.88	4	132.63	127.00	0	6,002	0.00%
2021/05/13	16	127.00	17	128.32	132.00	-1	6,118	-0.02%
2021/05/12	3	122.17	15	122.13	122.00	-12	6,583	-0.18%
2021/05/11	40	137.00	21	135.48	135.00	19	6,563	0.29%
2021/05/10	2	152.00	10	150.70	147.00	-8	6,685	-0.12%
2021/05/07	23	147.11	14	147.57	151.50	9	6,828	0.13%
2021/05/06	8	147.94	8	148.19	142.50	0	7,030	0.00%
2021/05/05	11.1	146.98	12	146.71	145.00	-0.9	7,264	-0.01%
2021/05/04	17	140.29	18	140.14	139.50	-1	8,261	-0.01%
2021/05/03	11	148.27	9	144.78	146.00	2	8,256	0.02%
2021/04/29	5	157.80	4	157.13	156.00	1	8,413	0.01%
2021/04/28	3	159.33	4	159.25	158.00	-1	8,642	-0.01%
2021/04/27	1	161.00	3	160.00	159.50	-2	8,883	-0.02%
2021/04/26	7	159.29	6	159.08	158.50	1	9,122	0.01%
2021/04/23	11	158.05	10	158.25	159.50	1	9,430	0.01%
2021/04/22	15	158.23	9	159.61	156.00	6	9,853	0.06%
2021/04/21	1	160.50	1	160.00	159.50	0	10,035	0.00%
2021/04/19	0	0.00	1	159.50	158.00	-1	10,647	-0.01%
2021/04/16	5.1	162.79	5	162.70	161.00	0.1	11,002	0.00%
2021/04/15	11	156.45	12	164.04	164.50	-1	11,521	-0.01%
2021/04/14	28.2	158.84	15	161.63	159.00	13.2	12,043	0.11%
2021/04/13	19.2	165.55	25	166.56	164.50	-5.8	12,703	-0.05%
2021/04/12	16	169.16	15	168.83	168.00	1	12,875	0.01%
2021/04/09	22	177.32	0	0.00	175.00	22	13,056	0.17%
2021/04/08	62.4	178.85	0	0.00	178.50	62.4	13,451	0.46%
2021/04/07	0	0.00	2	180.00	179.50	-2	13,495	-0.01%
2021/04/06	1	180.50	0	0.00	176.00	1	13,482	0.01%
2021/04/01	0	0.00	2	179.00	179.00	-2	13,519	-0.01%
2021/03/31	7	180.14	8	177.88	181.00	-1	13,493	-0.01%
2021/03/30	3	173.83	3	174.33	173.50	0	13,352	0.00%
2021/03/29	1	173.00	0	175.00	172.50	1	13,563	0.01%
2021/03/26	0	0.00	5	173.40	173.00	-5	13,815	-0.04%
2021/03/25	5	169.70	0	0.00	166.50	5	14,068	0.04%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	1	170.50	170.00	-1	14,331	-0.01%
2021/03/22	0	0.00	0.1	172.50	171.00	-0.1	14,591	0.00%
2021/03/18	1	174.50	1	174.50	174.50	0	15,457	0.00%
2021/03/17	4	175.38	1	177.00	173.00	3	16,019	0.02%
2021/03/12	1	177.50	0	0.00	174.00	1	18,042	0.01%
2021/03/11	0	0.00	2	174.00	174.50	-2	18,240	-0.01%
2021/03/10	0	0.00	1	171.00	168.00	-1	18,435	-0.01%
2021/03/09	7	166.57	4	168.00	169.50	3	18,692	0.02%
2021/03/08	1.1	169.55	1	170.50	166.50	0.1	18,842	0.00%
2021/03/05	1	170.00	1	170.50	170.00	0	18,948	0.00%
2021/03/04	0.1	174.00	0	0.00	173.00	0.1	19,169	0.00%
2021/03/03	2	173.75	5	173.80	177.50	-3	19,401	-0.02%
2021/03/02	5.1	170.05	2	171.25	166.50	3.1	19,411	0.02%
2021/02/26	6	172.25	2	171.00	173.00	4	19,843	0.02%
2021/02/25	4	179.00	1	178.50	175.00	3	20,021	0.01%
2021/02/24	7	179.00	1	177.00	177.00	6	20,393	0.03%
2021/02/23	0.1	178.50	4	178.00	178.50	-3.9	20,736	-0.02%
2021/02/22	7	182.79	10	184.40	181.50	-3	21,242	-0.01%
2021/02/19	4	183.63	2	183.00	183.50	2	21,752	0.01%
2021/02/18	1	179.00	1	178.00	179.00	0	22,257	0.00%
2021/02/17	16	179.97	1	180.50	181.00	15	22,991	0.07%
2021/02/05	3.1	176.18	0	0.00	174.50	3.1	23,351	0.01%
2021/02/04	7	175.14	6	172.08	174.00	1	23,961	0.00%
2021/02/03	8.9	182.36	5	176.70	178.00	3.9	24,408	0.02%
2021/02/02	4	192.00	4	192.38	192.50	0	24,549	0.00%
2021/02/01	6	184.92	7	184.86	191.00	-1	25,135	0.00%
2021/01/29	5.2	190.39	4	189.75	185.50	1.2	25,467	0.00%
2021/01/28	6	194.25	3	193.33	192.00	3	25,635	0.01%
2021/01/27	9	205.50	14	203.96	203.00	-5	25,941	-0.02%
2021/01/26	39	210.24	33.1	212.36	203.00	5.9	26,040	0.02%
2021/01/25	1	201.00	5	201.30	200.00	-4	24,975	-0.02%
2021/01/22	19	204.26	22	204.18	203.00	-3	24,898	-0.01%
2021/01/21	14.6	199.72	19.6	199.61	203.00	-5	24,715	-0.02%
2021/01/20	5	202.80	5	196.50	195.00	0	24,517	0.00%
2021/01/19	17	205.03	23	202.89	204.00	-6	24,299	-0.02%
2021/01/18	3	196.50	4	191.50	202.50	-1	24,131	0.00%
2021/01/15	15.1	202.11	22.3	201.46	193.00	-7.2	23,970	-0.03%
2021/01/14	6	201.42	17	203.18	199.00	-11	23,591	-0.05%
2021/01/13	10	202.80	17	202.03	202.00	-7	23,410	-0.03%
2021/01/12	22.9	202.96	30	203.62	199.50	-7.1	23,156	-0.03%
2021/01/11	32	201.75	25	201.90	205.50	7	22,830	0.03%
2021/01/08	23	199.74	19	196.71	196.00	4	22,519	0.02%
2021/01/07	32.9	201.77	5	203.20	203.00	27.9	22,024	0.13%
2021/01/06	25	194.64	36	193.26	193.00	-11	21,470	-0.05%
2021/01/05	10	189.95	12	189.08	188.00	-2	20,708	-0.01%
2021/01/04	15	187.93	7	187.00	187.50	8	20,524	0.04%
2020/12/31	27	184.26	16	182.59	183.50	11	20,324	0.05%
2020/12/30	12	175.50	5	173.90	176.50	7	19,893	0.04%
2020/12/29	9	173.22	4	173.38	171.50	5	19,833	0.03%
2020/12/28	13	172.42	9	172.89	172.00	4	19,785	0.02%
2020/12/25	6	169.75	2	170.50	169.00	4	19,703	0.02%
2020/12/24	6	171.00	3	174.50	170.00	3	19,653	0.02%
2020/12/23	49	171.65	50	172.94	173.50	-1	19,578	-0.01%
2020/12/22	30	170.32	19	170.71	167.50	11	19,489	0.06%
2020/12/21	4	165.88	4	163.25	164.00	0	19,295	0.00%
2020/12/17	6	173.58	5	174.40	175.00	1	19,345	0.01%
2020/12/16	6	174.92	1	177.00	171.50	5	19,198	0.03%
2020/12/15	3	175.17	1	171.00	171.00	2	18,978	0.01%
2020/12/14	12	181.00	1	182.00	176.00	11	18,544	0.06%
2020/12/11	5	195.80	9	192.89	188.00	-4	18,244	-0.02%
2020/12/10	17	207.29	15	208.60	208.50	2	17,953	0.01%
2020/12/09	46	206.93	70	203.59	204.00	-24	17,732	-0.14%
2020/12/08	6	194.75	11	189.09	199.00	-5	16,902	-0.03%
2020/12/07	1	175.00	2	179.00	181.00	-1	16,210	-0.01%
2020/12/04	38	178.21	3	183.50	176.50	35	16,011	0.22%
2020/12/03	2	177.25	20	178.95	185.00	-18	15,856	-0.11%
2020/12/02	10	178.70	3	179.17	177.00	7	15,706	0.04%
2020/12/01	1	180.00	0	0.00	180.50	1	15,636	0.01%
2020/11/30	7	179.07	5	180.30	179.50	2	15,668	0.01%
2020/11/27	4	173.75	4	175.63	177.00	0	15,781	0.00%
2020/11/26	3	179.33	3	179.83	179.50	0	15,633	0.00%
2020/11/25	2	188.00	7	182.50	179.00	-5	15,522	-0.03%
2020/11/24	6	188.50	4	186.88	185.00	2	15,127	0.01%
2020/11/23	9	187.28	24	187.13	190.00	-15	15,109	-0.10%
2020/11/20	17	189.44	5	189.90	187.00	12	15,053	0.08%
2020/11/19	6	189.25	22	185.82	189.50	-16	14,903	-0.11%
2020/11/18	23	185.22	14	185.46	186.50	9	14,501	0.06%
2020/11/17	9	186.22	18	183.89	179.50	-9	14,192	-0.06%
2020/11/16	25	185.32	39	182.54	190.00	-14	13,878	-0.10%
2020/11/13	4	173.50	8	168.88	175.00	-4	13,259	-0.03%
2020/11/12	25	170.54	6	170.17	170.00	19	12,977	0.15%
2020/11/11	48	163.51	46	164.05	171.00	2	12,355	0.02%
2020/11/10	28	157.34	27	159.15	160.00	1	11,944	0.01%
2020/11/09	18	149.31	32	153.91	156.50	-14	11,295	-0.12%
2020/11/06	18	140.47	7	140.93	142.50	11	10,799	0.10%
2020/11/05	6	136.08	8	136.00	136.50	-2	10,591	-0.02%
2020/11/04	8	132.94	9	132.39	135.00	-1	10,510	-0.01%
2020/11/03	1	126.50	7	128.29	127.00	-6	10,071	-0.06%
2020/10/29	1	118.00	0	0.00	121.00	1	10,137	0.01%
2020/10/26	9	124.83	1	126.00	122.50	8	10,636	0.08%
2020/10/23	6	123.75	6	123.58	124.50	0	10,925	0.00%
2020/10/22	0	0.00	2	117.50	121.00	-2	11,681	-0.02%
2020/10/21	2	117.00	2	118.75	117.00	0	12,242	0.00%
2020/10/20	2	117.00	2	117.50	117.50	0	12,615	0.00%
2020/10/19	2	119.25	3	119.00	118.50	-1	12,784	-0.01%
2020/10/14	1	123.00	0	0.00	122.50	1	13,720	0.01%
2020/10/13	22	122.91	10	123.00	123.50	12	14,190	0.08%
2020/10/12	14	122.54	11	123.45	121.50	3	14,629	0.02%
2020/10/08	4	121.75	2	121.50	121.00	2	15,305	0.01%
2020/09/30	2	114.75	2	115.50	117.00	0	17,743	0.00%
2020/09/29	2	114.00	2	114.50	113.50	0	18,154	0.00%
2020/09/25	2	114.75	0	0.00	110.50	2	19,141	0.01%
2020/09/24	1	115.00	1	114.50	115.00	0	19,447	0.00%
2020/09/23	3	117.17	3	118.17	119.50	0	20,036	0.00%
2020/09/22	3	121.00	1	120.50	118.00	2	20,364	0.01%
2020/09/21	10	127.00	11	127.77	125.50	-1	20,809	0.00%
2020/09/18	2	127.00	2	128.00	127.00	0	21,670	0.00%
2020/09/16	1	130.50	4	129.00	128.00	-3	23,416	-0.01%
2020/09/15	15	131.83	16	132.00	129.50	-1	23,469	0.00%
2020/09/14	10	130.70	9.2	129.22	131.50	0.8	23,225	0.00%
2020/09/11	3	124.50	1	125.50	125.50	2	23,024	0.01%
2020/09/10	10	127.50	11	125.27	125.00	-1	22,969	0.00%
2020/09/09	14	123.54	15	124.23	126.50	-1	22,944	0.00%
2020/09/08	17	125.03	28	126.07	126.00	-11	22,944	-0.05%
2020/09/07	11	128.77	172	125.87	124.00	-161	22,954	-0.70%	大賣/鉅額交易
2020/09/04	13	124.62	55	127.30	129.00	-42	22,976	-0.18%
2020/09/03	42	130.10	11	128.45	127.50	31	22,886	0.14%
2020/09/02	187	130.28	12	128.75	129.00	175	22,798	0.77%	大買/鉅額交易
2020/09/01	4.2	124.67	7	124.71	125.50	-2.8	22,541	-0.01%
2020/08/31	6	124.33	3	123.83	123.50	3	22,476	0.01%
2020/08/28	3	121.00	4	121.25	123.00	-1	22,550	0.00%
2020/08/27	5	123.00	6	122.50	121.50	-1	22,530	0.00%
2020/08/26	10	121.90	12	122.13	122.00	-2	22,493	-0.01%
2020/08/25	7	115.93	4	117.00	118.00	3	22,183	0.01%
2020/08/24	4	109.38	4	110.75	112.00	0	21,931	0.00%
2020/08/21	7	107.50	4	108.00	110.00	3	21,832	0.01%
2020/08/20	8	106.13	3	103.00	102.00	5	21,572	0.02%
2020/08/19	5	115.90	3	118.50	112.50	2	21,309	0.01%
2020/08/18	9	117.11	9	118.00	118.00	0	21,142	0.00%
2020/08/17	7	123.79	4.5	123.44	122.00	2.5	20,998	0.01%
2020/08/14	2	123.75	5	118.00	126.00	-3	21,133	-0.01%
2020/08/13	2	121.50	3	123.50	120.50	-1	20,947	0.00%
2020/08/12	4	125.38	3	127.83	123.50	1	20,939	0.00%
2020/08/11	2	127.75	10	131.10	127.50	-8	20,872	-0.04%
2020/08/10	8.5	129.35	12	128.75	128.00	-3.5	20,869	-0.02%
2020/08/07	9	129.94	2	130.00	126.50	7	20,790	0.03%
2020/08/06	1	128.50	5	128.80	128.50	-4	20,802	-0.02%
2020/08/05	1	126.50	5	128.40	127.00	-4	20,761	-0.02%
2020/08/04	13	127.77	8	128.50	128.00	5	20,817	0.02%
2020/08/03	7	126.57	12	127.25	125.00	-5	20,802	-0.02%
2020/07/31	1	126.00	0	0.00	126.00	1	20,709	0.00%
2020/07/30	10	125.20	8	125.56	123.00	2	20,683	0.01%
2020/07/29	14	123.71	12	119.75	125.00	2	20,576	0.01%
2020/07/28	131	137.79	125	132.50	119.00	6	20,433	0.03%	大買/大賣/
2020/07/27	11	129.09	12	128.42	130.00	-1	19,670	-0.01%
2020/07/24	9	125.39	19	126.11	122.00	-10	19,162	-0.05%
2020/07/23	7	126.29	6	126.25	125.50	1	18,906	0.01%
2020/07/22	4	126.88	3	125.33	128.00	1	18,943	0.01%
2020/07/21	21	126.62	9	126.28	126.50	12	18,718	0.06%
2020/07/20	4	118.50	5	117.60	120.50	-1	18,387	-0.01%
2020/07/17	6	123.75	16	121.03	121.50	-10	18,135	-0.06%
2020/07/16	43	125.95	51	124.64	128.00	-8	17,773	-0.05%
2020/07/15	21	132.26	126	126.67	125.00	-105	17,379	-0.60%	大賣/鉅額交易
2020/07/14	79	139.61	64	141.82	136.50	15	16,998	0.09%
2020/07/13	288	137.64	93	137.98	140.50	195	16,475	1.18%	大買/鉅額交易
2020/07/10	44	135.84	160	130.40	128.00	-116	16,084	-0.72%	大賣/鉅額交易
2020/07/09	163	137.99	96	138.14	138.00	67	15,491	0.43%	大買/
2020/07/08	72	132.74	72	132.13	133.00	0	14,981	0.00%
2020/07/07	42	128.51	49	128.08	129.50	-7	14,728	-0.05%
2020/07/06	14	122.36	12	122.54	123.00	2	14,173	0.01%
2020/07/03	27	122.33	11	120.14	119.50	16	13,982	0.11%
2020/07/02	25	122.62	42	121.63	125.00	-17	13,554	-0.13%
2020/07/01	49	116.36	38	116.20	116.00	11	12,873	0.09%
2020/06/30	52	114.84	57	115.95	112.00	-5	12,431	-0.04%
2020/06/29	44	113.03	85	110.31	115.00	-41	11,637	-0.35%
2020/06/24	49	102.39	61	101.98	105.50	-12	10,716	-0.11%
2020/06/23	45	93.01	69	92.68	96.10	-24	9,831	-0.24%
2020/06/22	7	86.04	7	85.11	87.40	0	8,916	0.00%
2020/06/19	4	84.35	4	85.08	84.00	0	8,763	0.00%
2020/06/18	6	83.77	2	84.05	84.40	4	8,698	0.05%
2020/06/17	2	81.25	3	82.00	81.30	-1	8,622	-0.01%
2020/06/16	3	81.50	5	81.42	82.30	-2	8,616	-0.02%
2020/06/15	12	80.03	11	80.03	79.80	1	8,564	0.01%
2020/06/12	7	79.34	1	79.30	81.50	6	8,550	0.07%
2020/06/11	6	84.32	5	82.16	81.60	1	8,523	0.01%
2020/06/10	8	85.91	8	86.35	86.10	0	8,428	0.00%
2020/06/09	7	86.19	10	87.09	86.00	-3	8,424	-0.04%
2020/06/08	14	87.64	21	87.72	86.80	-7	8,733	-0.08%
2020/06/05	8	86.99	8	87.26	86.80	0	8,930	0.00%
2020/06/04	8	87.05	6	87.48	86.50	2	9,056	0.02%
2020/06/03	19	85.87	17	86.29	85.90	2	9,109	0.02%
2020/06/02	6	85.98	9	86.69	84.00	-3	9,114	-0.03%
2020/06/01	8	85.04	3	84.50	85.20	5	9,265	0.05%
2020/05/28	5	83.04	3	84.23	81.50	2	9,550	0.02%
2020/05/27	2	85.10	2	84.75	84.00	0	9,539	0.00%
2020/05/26	6	85.05	14	84.91	84.50	-8	9,532	-0.08%
2020/05/25	6	82.92	5	82.60	83.40	1	9,439	0.01%
2020/05/22	5	82.22	4	82.75	81.90	1	9,445	0.01%
2020/05/21	10	83.56	15	83.41	84.50	-5	9,372	-0.05%
2020/05/20	2	78.20	1	79.30	78.20	1	9,126	0.01%
2020/05/19	5	78.40	0	0.00	77.70	5	9,054	0.06%
2020/05/18	2	80.00	1	79.50	79.10	1	8,949	0.01%
2020/05/15	22	84.07	23.4	83.26	83.50	-1.4	8,879	-0.02%
2020/05/14	12	87.84	13	87.48	85.20	-1	8,911	-0.01%
2020/05/13	40	87.32	35	87.57	88.40	5	9,000	0.06%
2020/05/12	15	87.23	28	87.01	86.10	-13	9,134	-0.14%
2020/05/11	43	87.74	39	87.80	87.30	4	9,661	0.04%
2020/05/08	13	85.33	11	85.66	84.80	2	9,777	0.02%
2020/05/07	4	84.20	7	83.67	83.70	-3	9,807	-0.03%
2020/05/06	16	82.06	10	82.30	81.70	6	9,836	0.06%
2020/05/05	6	85.85	8	85.66	83.50	-2	9,946	-0.02%
2020/05/04	3	85.40	4	85.25	85.00	-1	9,910	-0.01%
2020/04/30	16	82.94	2	83.70	82.70	14	9,851	0.14%
2020/04/29	6	82.87	5	82.86	81.90	1	9,859	0.01%
2020/04/28	18	82.68	55	83.40	82.00	-37	9,997	-0.37%
2020/04/27	9	81.48	31	81.08	83.00	-22	9,876	-0.22%
2020/04/24	5	77.78	5	77.98	77.70	0	9,790	0.00%
2020/04/23	13	77.92	41	78.35	78.10	-28	10,157	-0.28%
2020/04/22	11	74.45	24	76.03	76.80	-13	10,429	-0.12%
2020/04/21	55	76.46	9	75.63	75.00	46	10,445	0.44%
2020/04/20	28	78.34	11	78.63	78.60	17	10,568	0.16%
2020/04/17	64	81.93	12	80.13	79.40	52	10,565	0.49%
2020/04/16	34	76.57	46	76.18	78.00	-12	10,358	-0.12%
2020/04/15	26	74.81	18	75.16	74.70	8	10,145	0.08%
2020/04/14	11	73.05	11	73.34	73.60	0	9,967	0.00%
2020/04/13	132	72.67	131	73.02	72.10	1	9,871	0.01%	大買/大賣/
2020/04/10	3	73.60	4	73.33	74.50	-1	9,748	-0.01%
2020/04/09	11	71.57	9	71.20	71.20	2	9,553	0.02%
2020/04/08	10	71.62	6	71.62	73.30	4	9,411	0.04%
2020/04/07	1	69.00	0	0.00	69.00	1	9,184	0.01%
2020/03/31	0	0.00	3	58.10	59.00	-3	9,188	-0.03%
2020/03/27	0	0.00	10	57.00	57.00	-10	9,680	-0.10%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/17	0	0.00	1	54.00	54.50	-1	12,081	-0.01%
2020/03/13	1	66.50	2	66.50	66.50	-1	11,967	-0.01%
2020/03/12	13	75.32	10	74.99	73.80	3	11,995	0.03%
2020/03/11	19	87.80	7	83.99	82.00	12	11,586	0.10%
2020/03/10	17.4	83.86	16	85.16	88.90	1.4	11,269	0.01%
2020/03/09	8	89.48	19	88.32	85.40	-11	11,052	-0.10%
2020/03/06	9	92.73	6	93.25	92.20	3	10,805	0.03%
2020/03/05	22	93.83	23	93.51	94.40	-1	10,694	-0.01%
2020/03/04	30	91.48	25	91.11	90.50	5	10,369	0.05%
2020/03/03	0	0.00	9.7	92.76	93.30	-9.7	10,123	-0.10%
2020/03/02	0	0.00	2	88.00	88.00	-2	10,366	-0.02%
2020/02/27	10	91.45	10	91.13	88.90	0	10,608	0.00%
2020/02/26	5	92.10	1	92.80	91.00	4	10,801	0.04%
2020/02/25	0	0.00	8	92.63	92.80	-8	11,563	-0.07%
2020/02/24	0	0.00	21	88.58	92.00	-21	12,057	-0.17%
2020/02/21	0	0.00	1	89.90	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	8	90.50	90.50	-8	12,200	-0.07%
2020/02/19	3	88.07	7	89.21	89.60	-4	12,238	-0.03%
2020/02/18	6	90.00	16	88.66	87.10	-10	12,283	-0.08%
2020/02/17	54	92.63	52	91.63	90.30	2	12,367	0.02%
2020/02/14	38	92.48	38	92.94	92.90	0	12,039	0.00%
2020/02/13	22	94.19	24	94.78	92.20	-2	11,828	-0.02%
2020/02/12	74	93.05	53	93.79	93.90	21	11,698	0.18%
2020/02/11	26	87.88	49	88.98	90.30	-23	11,126	-0.21%
2020/02/10	19	82.70	21	83.28	82.10	-2	10,831	-0.02%
2020/02/07	34	82.75	55	82.53	81.50	-21	10,693	-0.20%
2020/02/06	22	82.63	24	83.10	84.50	-2	10,615	-0.02%
2020/02/05	11	79.68	5	79.10	79.10	6	10,467	0.06%
2020/02/04	15	79.77	9	79.86	80.20	6	10,441	0.06%
2020/02/03	36	71.72	10	73.21	74.70	26	10,361	0.25%
2020/01/31	36	79.53	19	79.99	78.60	17	10,724	0.16%
2020/01/30	2	80.70	3	80.70	80.70	-1	10,841	-0.01%
2020/01/20	22	90.32	4	90.30	89.60	18	11,261	0.16%
2020/01/17	12	89.58	3	90.37	90.00	9	11,488	0.08%
2020/01/16	42	85.11	48	85.70	87.20	-6	11,434	-0.05%
2020/01/15	49	83.68	26	84.56	83.50	23	11,303	0.20%
2020/01/14	17	82.82	31	83.58	84.60	-14	11,542	-0.12%
2020/01/13	10	80.60	10	80.81	80.60	0	11,503	0.00%
2020/01/10	17	80.39	21	81.22	80.30	-4	11,529	-0.03%
2020/01/09	0	0.00	1	80.70	80.80	-1	11,344	-0.01%
2020/01/08	1	77.20	0	0.00	77.00	1	11,346	0.01%
2019/12/30	0	0.00	4	81.23	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	3	81.00	81.00	-3	11,507	-0.03%
2019/12/26	0	0.00	4	79.10	79.50	-4	11,499	-0.03%
2019/12/25	12	79.58	20	81.92	77.80	-8	11,476	-0.07%
2019/12/24	8	80.09	17	79.24	80.50	-9	11,212	-0.08%
2019/12/23	18	76.83	17	77.62	77.70	1	11,084	0.01%
2019/12/20	23	80.06	13	79.98	78.80	10	10,936	0.09%
2019/12/19	21	84.38	22	84.66	83.00	-1	10,824	-0.01%
2019/12/18	7	82.37	4	82.03	83.00	3	10,621	0.03%
2019/12/17	18	82.68	18	82.51	82.80	0	10,511	0.00%
2019/12/16	64	82.78	78	82.32	83.50	-14	10,491	-0.13%
2019/12/13	48	81.33	32	80.44	79.40	16	10,099	0.16%
2019/12/12	26	77.26	45	78.78	79.70	-19	9,473	-0.20%
2019/12/11	0	0.00	4	70.80	72.50	-4	9,150	-0.04%
2019/12/10	0	0.00	1	71.30	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	4	70.93	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	2	68.30	67.40	-2	9,199	-0.02%
2019/12/03	0	0.00	3	64.07	65.00	-3	9,504	-0.03%
2019/11/29	0	0.00	3	66.03	66.00	-3	9,701	-0.03%
2019/11/28	2	65.75	14	64.60	65.70	-12	9,726	-0.12%
2019/11/27	54	67.36	48	67.22	66.20	6	9,792	0.06%
2019/11/26	84	70.56	41	70.02	69.90	43	9,471	0.45%
2019/11/25	32	70.19	29	70.67	70.30	3	9,255	0.03%
2019/11/22	99	71.38	87	71.73	71.00	12	9,023	0.13%
2019/11/21	68	66.39	85	66.66	70.00	-17	8,275	-0.21%
2019/11/20	4	64.43	7	64.87	63.70	-3	7,756	-0.04%
2019/11/19	3	63.77	4	64.10	64.10	-1	7,777	-0.01%
2019/11/18	11	64.22	10	63.69	63.50	1	8,006	0.01%
2019/11/15	17	64.18	7	64.20	64.00	10	8,002	0.12%
2019/11/14	20	63.78	19	63.59	64.30	1	7,985	0.01%
2019/11/13	6	63.43	5	63.76	63.60	1	8,007	0.01%
2019/11/12	9	62.81	5	62.88	63.60	4	8,029	0.05%
2019/11/11	15	61.31	4	60.90	60.90	11	8,044	0.14%
2019/11/08	5	66.56	18	66.97	67.00	-13	7,968	-0.16%
2019/11/07	3	65.90	2	64.10	64.20	1	7,975	0.01%
2019/11/06	3	66.07	4	66.58	65.90	-1	8,028	-0.01%
2019/11/05	5	67.00	4	66.93	66.60	1	8,016	0.01%
2019/11/04	3	66.30	9	66.92	67.00	-6	8,031	-0.07%
2019/11/01	7.5	65.27	12	63.40	65.70	-4.5	7,989	-0.06%
2019/10/31	7.5	64.15	1	64.40	62.90	6.5	7,970	0.08%
2019/10/30	33	64.78	49	64.35	65.30	-16	7,902	-0.20%
2019/10/29	27	62.15	25	61.32	62.50	2	7,459	0.03%
2019/10/28	25	61.23	23	61.16	62.50	2	7,213	0.03%
2019/10/25	24	58.40	19	58.23	58.40	5	6,847	0.07%
2019/10/24	15	56.75	16	55.80	57.10	-1	6,622	-0.02%
2019/10/23	9	54.12	12	54.28	53.20	-3	6,388	-0.05%
2019/10/22	24	52.48	38	52.22	53.40	-14	6,493	-0.22%
2019/10/21	5	50.32	10	50.66	50.70	-5	6,472	-0.08%
2019/10/18	4	48.70	14	48.58	48.75	-10	6,602	-0.15%
2019/10/15	144	47.00	145	47.07	46.70	-1	6,832	-0.01%	大買/大賣/
2019/10/14	14	46.28	13	45.89	45.85	1	6,886	0.01%
2019/10/09	1	47.10	0	0.00	46.75	1	6,921	0.01%
2019/10/08	1	46.80	2	47.63	46.80	-1	7,248	-0.01%
2019/10/07	6	48.10	6	47.80	47.80	0	7,375	0.00%
2019/10/03	119	48.00	119	48.13	48.45	0	7,488	0.00%	大買/大賣/
2019/10/01	31	48.48	31	48.31	47.80	0	7,684	0.00%
2019/09/27	2	47.90	2	47.80	47.80	0	7,994	0.00%
2019/09/26	332	49.03	321	48.90	47.70	11	8,055	0.14%	大買/大賣/
2019/09/25	1	48.60	4	48.55	48.60	-3	7,997	-0.04%
2019/09/24	20	50.07	0	0.00	49.20	20	7,972	0.25%
2019/09/23	182	50.03	184	50.20	51.60	-2	7,820	-0.03%	大買/大賣/
2019/09/19	160	49.50	164	49.65	49.75	-4	7,631	-0.05%	大買/大賣/
2019/09/17	101	48.18	101	48.30	48.20	0	7,429	0.00%	大買/大賣/
2019/09/16	259	49.58	259	49.69	49.15	0	7,406	0.00%	大買/大賣/
2019/09/11	142	49.48	148	49.55	48.90	-6	7,347	-0.08%	大買/大賣/
2019/09/10	0	0.00	1	48.20	48.70	-1	7,287	-0.01%
2019/09/09	10	49.79	7	49.61	49.55	3	7,298	0.04%
2019/09/06	36	50.16	30	50.34	49.60	6	7,253	0.08%
2019/09/05	204	49.74	206	49.85	49.10	-2	6,993	-0.03%	大買/大賣/
2019/09/04	2	49.48	4	49.60	49.00	-2	6,930	-0.03%
2019/09/03	106	48.61	109	48.63	48.15	-3	6,843	-0.04%	大買/大賣/
2019/09/02	8	47.82	0	0.00	47.80	8	6,790	0.12%
2019/08/30	5	48.20	9	48.09	48.10	-4	6,767	-0.06%
2019/08/29	184	47.18	184	47.39	46.95	0	6,653	0.00%	大買/大賣/
2019/08/28	3	47.18	0	0.00	46.50	3	6,616	0.05%
2019/08/27	6	46.10	0	0.00	45.75	6	6,507	0.09%
2019/08/26	2	46.00	0	0.00	45.25	2	6,483	0.03%
2019/08/23	6	47.67	6	47.12	47.10	0	6,419	0.00%
2019/08/22	12	49.05	9	48.54	48.20	3	6,365	0.05%
2019/08/21	8	48.92	9	49.01	49.50	-1	6,219	-0.02%
2019/08/20	6	46.70	7	46.89	46.70	-1	5,900	-0.02%
2019/08/19	28	47.24	30	47.29	47.20	-2	5,832	-0.03%
2019/08/16	27	47.47	24	46.32	46.15	3	5,768	0.05%
2019/08/15	12	47.37	8	46.89	49.10	4	5,559	0.07%
2019/08/14	4	49.10	11	48.53	47.70	-7	5,492	-0.13%
2019/08/13	221	47.92	228	48.01	47.70	-7	5,415	-0.13%	大買/大賣/
2019/08/12	13	48.72	0	0.00	48.90	13	5,341	0.24%
2019/08/08	171	45.71	169	45.87	47.85	2	5,247	0.04%	大買/大賣/
2019/08/07	6	45.45	6	44.30	44.30	0	5,122	0.00%
2019/08/06	46	44.08	45	44.24	45.05	1	5,075	0.02%
2019/08/05	1	47.05	6	46.74	46.35	-5	4,992	-0.10%
2019/08/02	1	47.40	5	46.75	46.50	-4	4,936	-0.08%
2019/07/31	16	48.85	6	48.70	49.00	10	4,831	0.21%
2019/07/30	24	48.58	28	47.86	47.50	-4	4,736	-0.08%
2019/07/29	5	50.60	13	49.72	49.50	-8	4,617	-0.17%
2019/07/26	60	51.57	52	51.46	51.00	8	4,519	0.18%
2019/07/25	17	50.84	9	51.41	51.50	8	4,353	0.18%
2019/07/24	58	49.88	72	51.16	51.50	-14	4,223	-0.33%
2019/07/23	85	49.22	71	48.22	48.05	14	3,858	0.36%
2019/07/22	21	47.50	22	47.03	48.95	-1	3,506	-0.03%
2019/07/19	30	44.18	34	44.52	44.50	-4	3,149	-0.13%
2019/07/18	2	43.60	12	42.53	41.95	-10	2,877	-0.35%
2019/07/17	4	43.91	3	44.40	43.25	1	2,829	0.04%
2019/07/16	9	44.40	12	44.14	44.00	-3	2,815	-0.11%
2019/07/15	15	43.13	12	43.86	43.65	3	2,741	0.11%
2019/07/12	15	44.77	22	43.98	43.10	-7	2,702	-0.26%
2019/07/11	15	42.87	7	41.64	43.00	8	2,412	0.33%
2019/07/09	1	41.30	1	42.60	40.40	0	2,410	0.00%
2019/07/08	13	42.07	16	41.46	41.30	-3	2,324	-0.13%
2019/07/05	2	42.00	1	42.10	42.40	1	2,310	0.04%
2019/07/04	12	40.43	6	40.19	40.30	6	2,161	0.28%
2019/07/03	0	0.00	3	39.30	39.30	-3	1,933	-0.16%
2019/07/02	8	35.38	8	35.70	35.75	0	1,850	0.00%
2019/07/01	226	35.32	227	35.44	35.20	-1	1,845	-0.05%	大買/大賣/
2019/06/28	1	34.00	0	0.00	34.35	1	1,851	0.05%
2019/06/25	0	0.00	1	33.85	33.65	-1	1,971	-0.05%
2019/06/24	4	34.05	4	34.20	34.20	0	2,078	0.00%
2019/06/21	132	35.17	133	35.20	34.65	-1	2,070	-0.05%	大買/大賣/
2019/06/20	4	34.40	4	34.55	34.55	0	2,057	0.00%
2019/06/19	9	34.79	10	34.52	34.40	-1	2,078	-0.05%
2019/06/18	4	34.60	4	34.70	34.70	0	2,061	0.00%
2019/06/17	14	35.06	12	35.11	34.85	2	2,070	0.10%
2019/06/14	5	33.87	5	33.85	33.80	0	2,016	0.00%
2019/06/13	4	34.05	5	33.63	33.60	-1	2,022	-0.05%
2019/06/12	23	34.48	22	34.58	34.30	1	2,045	0.05%
2019/06/11	0	0.00	2	33.95	34.00	-2	2,045	-0.10%
2019/06/10	1	32.20	1	32.25	32.45	0	1,978	0.00%
2019/06/06	1	31.60	7	31.99	31.65	-6	1,978	-0.30%
2019/06/05	1	31.55	1	32.00	31.55	0	1,972	0.00%
2019/06/04	2	31.53	3	31.40	31.40	-1	1,980	-0.05%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	113	32.92	111	33.09	32.55	2	2,041	0.10%	大買/大賣/
2019/05/30	8	32.49	6	32.35	32.35	2	2,038	0.10%
2019/05/29	4	32.60	4	32.60	32.60	0	2,041	0.00%
2019/05/28	4	31.85	4	33.15	33.15	0	2,048	0.00%
2019/05/27	4	31.85	4	31.55	31.55	0	2,075	0.00%
2019/05/22	5	34.04	5	33.00	33.00	0	2,137	0.00%
2019/05/21	2	33.80	2	33.90	33.90	0	2,175	0.00%
2019/05/17	4	34.95	4	33.95	33.95	0	2,285	0.00%
2019/05/13	0	0.00	2	35.00	35.00	-2	2,659	-0.08%
2019/05/09	185	37.08	191	37.14	36.10	-6	2,759	-0.22%	大買/大賣/
2019/05/08	7	38.00	0	0.00	37.75	7	2,768	0.25%
2019/05/07	7	38.93	8	38.53	38.50	-1	2,814	-0.04%
2019/05/03	8	40.13	7	39.75	39.75	1	3,405	0.03%
2019/05/02	0	0.00	7	39.80	39.80	-7	3,565	-0.20%
2019/04/30	4	39.33	4	39.75	39.60	0	3,570	0.00%
2019/04/29	6	40.20	7	39.59	39.30	-1	3,562	-0.03%
2019/04/26	4	40.65	4	40.75	40.75	0	3,544	0.00%
2019/04/25	0	0.00	4	42.05	42.00	-4	3,523	-0.11%
2019/04/23	11	42.26	10	42.35	42.50	1	3,508	0.03%
2019/04/18	11	43.05	5	41.40	41.40	6	3,447	0.17%
2019/04/17	303	44.03	306	44.08	43.60	-3	3,387	-0.09%	大買/大賣/
2019/04/16	6	43.77	0	0.00	43.30	6	3,329	0.18%
2019/04/15	182	42.94	188	43.25	44.00	-6	3,260	-0.18%	大買/大賣/
2019/04/12	132	41.96	130	42.09	42.00	2	3,118	0.06%	大買/大賣/
2019/04/11	82	42.64	82	42.87	41.20	0	3,102	0.00%
2019/04/09	126	41.71	127	41.84	42.70	-1	3,017	-0.03%	大買/大賣/
2019/04/08	138	41.57	138	41.75	41.45	0	2,915	0.00%	大買/大賣/
2019/04/03	0	0.00	23	40.92	40.90	-23	2,892	-0.80%
2019/04/02	101	41.65	126	41.62	41.45	-25	2,886	-0.87%	大買/大賣/
2019/04/01	2	40.95	23	41.15	40.95	-21	2,858	-0.73%
2019/03/29	29	40.53	10	40.47	40.00	19	2,810	0.68%
2019/03/28	19	41.59	19	41.68	40.70	0	2,797	0.00%
2019/03/27	193	39.64	246	40.17	41.60	-53	2,738	-1.94%	大買/大賣/
2019/03/25	15	39.17	0	0.00	38.95	15	2,649	0.57%
2019/03/22	1	40.30	25	40.04	40.50	-24	2,641	-0.91%
2019/03/20	132	39.30	132	39.43	39.15	0	2,631	0.00%	大買/大賣/
2019/03/19	8	39.35	8	39.15	39.15	0	2,632	0.00%
2019/03/18	0	0.00	0	39.25	39.35	0	2,645	0.00%
2019/03/15	137	39.34	138	39.59	39.45	-1	2,655	-0.04%	大買/大賣/
2019/03/08	20	37.18	20	38.32	38.45	0	2,814	0.00%
2019/03/07	63	39.53	37	39.80	38.00	26	2,872	0.90%
2019/03/06	10	40.35	0	0.00	40.05	10	2,892	0.35%
2019/02/27	11	39.72	13	40.04	40.00	-2	2,970	-0.07%
2019/02/26	247	41.25	167	41.10	40.20	80	2,979	2.69%	大買/大賣/
2019/02/25	46	41.03	46	40.90	40.75	0	3,017	0.00%
2019/02/22	8	41.48	8	40.75	40.75	0	3,024	0.00%
2019/02/21	203	41.92	203	42.05	41.50	0	3,023	0.00%	大買/大賣/
2019/02/20	11	41.09	10	41.06	41.10	1	2,984	0.03%
2019/02/19	6	42.41	6	42.04	41.40	0	2,963	0.00%
2019/02/18	11	40.92	14	40.94	41.10	-3	2,940	-0.10%
2019/02/15	5	43.45	12	43.42	42.00	-7	2,897	-0.24%
2019/02/14	15	42.78	22	43.02	43.25	-7	2,836	-0.25%
2019/02/13	161	40.20	163	40.42	41.10	-2	2,698	-0.07%	大買/大賣/
2019/02/12	155	40.14	157	40.33	39.55	-2	2,629	-0.08%	大買/大賣/
2019/02/11	16	39.13	11	39.92	39.80	5	2,624	0.19%
2019/01/30	164	37.99	161	38.09	38.00	3	2,563	0.12%	大買/大賣/
2019/01/29	76	37.56	79	37.50	37.45	-3	2,623	-0.11%
2019/01/28	191	38.50	191	38.64	38.20	0	2,676	0.00%	大買/大賣/
2019/01/25	20	38.18	22	38.20	38.10	-2	2,673	-0.07%
2019/01/24	76	38.17	72	37.98	38.30	4	2,630	0.15%
2019/01/23	2	35.50	5	36.55	37.00	-3	2,159	-0.14%
2019/01/18	125	33.48	125	33.59	33.55	0	2,082	0.00%	大買/大賣/
2019/01/15	4	32.35	4	32.05	32.05	0	2,188	0.00%
2019/01/14	5	31.85	5	32.20	32.00	0	2,229	0.00%
2019/01/11	7	33.11	4	32.65	32.65	3	2,273	0.13%
2019/01/10	153	33.64	153	33.84	33.60	0	2,281	0.00%	大買/大賣/
2019/01/08	3	32.85	3	32.90	32.90	0	2,370	0.00%
2019/01/07	4	33.30	4	33.25	33.25	0	2,439	0.00%
2019/01/03	4	33.55	4	32.85	32.85	0	2,569	0.00%
2019/01/02	4	34.40	4	33.75	33.75	0	2,641	0.00%
2018/12/28	3	33.78	3	34.00	34.00	0	2,704	0.00%
2018/12/27	4	34.60	4	33.65	33.65	0	2,816	0.00%
2018/12/26	4	34.70	4	33.60	33.60	0	2,819	0.00%
2018/12/25	4	34.00	4	34.45	34.20	0	2,829	0.00%
2018/12/24	118	35.01	118	35.19	34.90	0	2,839	0.00%	大買/大賣/
2018/12/22	4	34.30	4	34.50	34.50	0	2,854	0.00%
2018/12/21	4	33.60	4	34.65	34.65	0	2,869	0.00%
2018/12/20	5	34.32	6	34.06	33.95	-1	2,864	-0.03%
2018/12/19	4	35.60	4	34.85	34.85	0	2,869	0.00%
2018/12/18	4	35.86	4	35.15	35.15	0	2,888	0.00%
2018/12/17	4	37.00	6	36.30	36.20	-2	2,898	-0.07%
2018/12/14	14	36.83	15	36.73	36.90	-1	2,936	-0.03%
2018/12/13	172	38.04	172	38.07	37.55	0	2,962	0.00%	大買/大賣/
2018/12/12	4	36.70	4	37.15	37.10	0	2,975	0.00%
2018/12/11	4	35.95	4	36.00	36.00	0	2,989	0.00%
2018/12/10	125	35.87	126	36.02	36.05	-1	3,033	-0.03%	大買/大賣/
2018/12/07	124	37.39	127	37.24	37.50	-3	3,078	-0.10%	大買/大賣/
2018/12/06	12	38.08	0	0.00	36.50	12	3,194	0.38%
2018/12/05	58	38.60	70	38.50	38.65	-12	3,204	-0.37%
2018/12/04	4	40.85	4	40.00	40.00	0	3,221	0.00%
2018/12/03	102	39.99	102	40.13	40.80	0	3,242	0.00%	大買/大賣/
2018/11/30	128	37.37	125	37.50	38.00	3	3,177	0.09%	大買/大賣/
2018/11/29	176	37.21	192	37.27	36.50	-16	3,152	-0.51%	大買/大賣/
2018/11/28	134	36.06	168	36.22	36.30	-34	3,150	-1.08%	大買/大賣/
2018/11/27	111	34.91	111	35.09	35.50	0	3,147	0.00%	大買/大賣/
2018/11/26	278	34.47	277	34.26	34.30	1	3,164	0.03%	大買/大賣/
2018/11/23	40	33.69	41	33.90	33.75	-1	3,191	-0.03%
2018/11/22	344	35.51	296	35.73	33.80	48	3,231	1.49%	大買/大賣/
2018/11/21	4	33.50	5	34.00	34.70	-1	3,255	-0.03%
2018/11/20	8	33.98	6	34.03	34.10	2	3,288	0.06%
2018/11/19	155	34.76	144	34.64	34.50	11	3,308	0.33%	大買/大賣/
2018/11/16	132	34.45	132	34.58	34.10	0	3,358	0.00%	大買/大賣/
2018/11/15	49	33.71	52	33.74	33.70	-3	3,416	-0.09%
2018/11/14	0	0.00	2	34.45	34.40	-2	3,500	-0.06%
2018/11/13	74	33.25	74	33.43	35.30	0	3,790	0.00%
2018/11/12	36	36.36	36	36.56	35.55	0	3,909	0.00%
2018/11/09	2	35.20	3	35.32	35.45	-1	3,940	-0.03%
2018/11/08	165	36.95	165	37.07	35.10	0	3,953	0.00%	大買/大賣/
2018/11/07	234	35.74	233	35.76	36.00	1	3,938	0.03%	大買/大賣/
2018/11/06	54	36.34	56	36.46	34.85	-2	3,983	-0.05%
2018/11/05	145	36.07	143	36.16	37.35	2	3,980	0.05%	大買/大賣/
2018/11/02	70	35.46	67	35.80	35.00	3	3,990	0.08%
2018/11/01	246	34.63	245	34.71	34.80	1	3,981	0.03%	大買/大賣/
2018/10/31	217	32.89	213	33.02	33.00	4	4,014	0.10%	大買/大賣/
2018/10/30	40	31.73	40	31.83	31.70	0	4,161	0.00%
2018/10/29	4	32.45	4	32.00	32.00	0	4,148	0.00%
2018/10/26	22	32.57	19	32.61	32.35	3	4,163	0.07%
2018/10/25	121	32.88	121	33.00	32.30	0	4,145	0.00%	大買/大賣/
2018/10/24	83	35.50	83	35.28	35.35	0	4,114	0.00%
2018/10/23	331	35.19	331	35.33	34.90	0	4,101	0.00%	大買/大賣/
2018/10/22	176	35.10	176	35.23	36.05	0	4,080	0.00%	大買/大賣/
2018/10/19	17	33.89	13	34.23	34.25	4	4,066	0.10%
2018/10/18	5	35.34	5	35.64	35.40	0	4,033	0.00%
2018/10/17	28	36.15	28	36.18	35.50	0	4,051	0.00%
2018/10/16	12	35.40	11	35.80	35.50	1	4,109	0.02%
2018/10/15	255	34.79	258	34.72	34.50	-3	4,119	-0.07%	大買/大賣/
2018/10/12	24	31.55	28	32.11	32.35	-4	4,089	-0.10%
2018/10/11	6	31.36	0	0.00	31.35	6	4,057	0.15%
2018/10/09	5	37.50	2	34.95	34.80	3	4,030	0.07%
2018/10/08	15	40.47	14	39.87	37.85	1	4,021	0.02%
2018/10/05	2	40.40	2	40.45	39.80	0	4,160	0.00%
2018/10/04	3	44.60	3	44.15	44.15	0	4,088	0.00%
2018/10/03	36	45.12	39	45.17	44.60	-3	4,111	-0.07%
2018/10/02	2	46.25	2	45.60	45.60	0	4,132	0.00%
2018/10/01	171	45.23	169	45.40	46.15	2	4,158	0.05%	大買/大賣/
2018/09/28	135	44.62	135	44.51	44.50	0	4,241	0.00%	大買/大賣/
2018/09/27	12	44.94	8	44.75	44.75	4	4,267	0.09%
2018/09/26	2	46.30	2	45.40	45.40	0	4,284	0.00%
2018/09/21	214	44.11	210	44.14	44.50	4	4,321	0.09%	大買/大賣/
2018/09/20	22	43.72	20	44.61	43.30	2	4,336	0.05%
2018/09/19	344	45.96	333	45.87	45.00	11	4,340	0.25%	大買/大賣/
2018/09/18	158	45.13	162	45.20	44.85	-4	4,366	-0.09%	大買/大賣/
2018/09/17	4	46.85	0	0.00	46.95	4	4,410	0.09%
2018/09/14	51	46.01	49	46.23	47.90	2	4,438	0.05%
2018/09/13	154	44.96	163	45.08	45.05	-9	4,433	-0.20%	大買/大賣/
2018/09/12	5	44.74	0	0.00	43.20	5	4,445	0.11%
2018/09/11	174	46.94	170	47.17	46.90	4	4,497	0.09%	大買/大賣/
2018/09/10	18	47.64	10	47.49	46.20	8	4,775	0.17%
2018/09/07	304	49.69	305	49.78	49.25	-1	4,878	-0.02%	大買/大賣/
2018/09/06	5	50.98	7	50.84	50.50	-2	4,877	-0.04%
2018/09/05	470	51.88	470	51.94	51.40	0	4,910	0.00%	大買/大賣/
2018/09/04	150	51.49	162	51.55	51.90	-12	4,927	-0.24%	大買/大賣/
2018/09/03	114	51.12	112	51.40	49.80	2	4,920	0.04%	大買/大賣/
2018/08/31	123	49.87	124	50.10	51.40	-1	4,944	-0.02%	大買/大賣/
2018/08/30	133	51.64	133	51.64	50.50	0	5,026	0.00%	大買/大賣/
2018/08/29	13	51.02	19	50.97	50.80	-6	5,096	-0.12%
2018/08/28	6	50.90	16	50.11	50.70	-10	5,122	-0.20%
2018/08/27	244	47.60	241	47.77	48.45	3	5,167	0.06%	大買/大賣/
2018/08/24	20	46.99	27	46.90	47.05	-7	5,223	-0.13%
2018/08/23	205	46.17	213	46.09	47.60	-8	5,431	-0.15%	大買/大賣/
2018/08/22	379	47.00	383	47.08	46.95	-4	5,505	-0.07%	大買/大賣/
2018/08/21	138	45.96	138	46.16	46.50	0	5,605	0.00%	大買/大賣/
2018/08/20	71	45.96	50	46.02	44.60	21	5,688	0.37%
2018/08/17	180	54.70	180	54.35	49.20	0	5,577	0.00%	大買/大賣/
2018/08/16	34	54.63	32	54.60	54.60	2	5,737	0.03%
2018/08/15	42	55.33	43	55.49	55.30	-1	5,824	-0.02%
2018/08/14	4	55.50	4	56.10	56.70	0	6,281	0.00%
2018/08/13	234	55.77	234	56.07	55.90	0	6,524	0.00%	大買/大賣/
2018/08/10	65	59.43	35	59.71	58.20	30	6,505	0.46%
2018/08/09	40	61.28	42	61.46	61.00	-2	6,484	-0.03%
2018/08/08	263	60.02	284	60.11	60.10	-21	6,496	-0.32%	大買/大賣/
2018/08/07	50	60.30	51	59.21	60.60	-1	6,623	-0.02%
2018/08/06	34	58.08	35	56.45	59.20	-1	6,601	-0.02%
2018/08/03	9	60.16	4	60.10	60.10	5	6,480	0.08%
2018/08/02	2	60.50	3	59.93	59.80	-1	6,568	-0.02%
2018/08/01	162	60.12	168	60.04	60.30	-6	6,598	-0.09%	大買/大賣/
2018/07/31	104	58.76	107	58.94	59.30	-3	6,607	-0.05%	大買/大賣/
2018/07/30	38	58.12	38	58.29	57.70	0	6,648	0.00%
2018/07/27	4	59.10	4	59.60	59.60	0	6,701	0.00%
2018/07/26	172	59.92	172	60.04	58.80	0	6,753	0.00%	大買/大賣/
2018/07/25	4	60.00	4	58.90	58.90	0	6,821	0.00%
2018/07/24	0	0.00	4	59.20	59.60	-4	6,847	-0.06%
2018/07/23	25	58.62	19	58.92	58.20	6	6,874	0.09%
2018/07/20	57	64.98	61	64.94	63.40	-4	6,858	-0.06%
2018/07/19	4	64.00	1	63.30	63.00	3	6,858	0.04%
2018/07/18	255	63.15	255	63.35	62.80	0	6,915	0.00%	大買/大賣/
2018/07/17	76	63.96	74	64.31	62.80	2	6,945	0.03%
2018/07/16	9	63.41	4	63.00	63.00	5	6,935	0.07%
2018/07/13	3	64.00	6	63.98	63.80	-3	6,892	-0.04%
2018/07/12	0	0.00	11	59.29	59.80	-11	6,751	-0.16%
2018/07/10	146	56.76	145	57.00	57.50	1	6,794	0.01%	大買/大賣/
2018/07/09	307	54.89	312	55.06	55.20	-5	6,819	-0.07%	大買/大賣/
2018/07/06	5	57.06	1	54.90	54.30	4	6,863	0.06%
2018/07/05	202	59.22	202	59.42	57.60	0	6,871	0.00%	大買/大賣/
2018/07/04	136	59.43	135	59.50	58.60	1	6,896	0.01%	大買/大賣/
2018/07/03	109	59.33	109	59.47	58.50	0	6,918	0.00%	大買/大賣/
2018/07/02	2	60.80	2	61.10	61.00	0	6,962	0.00%
2018/06/29	11	59.19	2	60.10	60.80	9	6,971	0.13%
2018/06/28	49	58.02	54	58.00	58.00	-5	6,950	-0.07%
2018/06/27	8	60.40	5	58.80	58.80	3	6,970	0.04%
2018/06/26	380	59.78	379	59.95	60.00	1	6,948	0.01%	大買/大賣/
2018/06/25	5	62.02	1	60.70	60.90	4	6,964	0.06%
2018/06/22	1	63.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	167	65.43	173	65.62	65.30	-6	7,276	-0.08%	大買/大賣/
2018/06/20	26	62.59	28	62.68	64.10	-2	7,278	-0.03%
2018/06/19	7	64.33	5	64.90	64.30	2	7,169	0.03%
2018/06/15	204	71.32	205	71.69	71.40	-1	6,933	-0.01%	大買/大賣/
2018/06/14	87	70.77	101	70.91	70.40	-14	6,884	-0.20%	大賣/
2018/06/13	0	0.00	6	69.60	69.20	-6	6,928	-0.09%
2018/06/12	164	71.52	164	71.69	70.50	0	7,086	0.00%	大買/大賣/
2018/06/11	12	70.26	5	70.00	70.10	7	7,271	0.10%
2018/06/08	9	72.07	1	71.50	71.50	8	7,345	0.11%
2018/06/07	108	74.00	106	74.45	72.90	2	7,612	0.03%	大買/大賣/
2018/06/06	107	73.51	107	73.47	73.00	0	7,774	0.00%	大買/大賣/
2018/06/05	3	72.10	6	73.20	72.10	-3	7,830	-0.04%
2018/06/04	37	72.29	39	72.59	72.70	-2	7,807	-0.03%
2018/06/01	3	71.10	8	70.99	70.10	-5	7,751	-0.06%
2018/05/31	137	74.83	129	75.29	70.90	8	7,704	0.10%	大買/大賣/
2018/05/30	124	73.24	122	73.47	73.00	2	7,571	0.03%	大買/大賣/
2018/05/29	134	77.24	150	77.25	74.90	-16	7,497	-0.21%	大買/大賣/
2018/05/28	5	75.36	7	75.86	75.10	-2	7,378	-0.03%
2018/05/25	124	74.38	119	74.90	73.20	5	7,271	0.07%	大買/大賣/
2018/05/24	15	75.33	5	75.24	73.80	10	7,205	0.14%
2018/05/23	123	71.91	128	72.11	70.70	-5	7,078	-0.07%	大買/大賣/
2018/05/22	11	71.82	9	72.84	72.20	2	7,194	0.03%
2018/05/21	111	65.57	128	65.89	69.40	-17	6,877	-0.25%	大買/大賣/
2018/05/18	13	64.87	5	63.64	63.10	8	6,979	0.11%
2018/05/17	5	66.40	8	66.43	65.30	-3	6,951	-0.04%
2018/05/16	164	66.56	156	67.02	66.40	8	7,154	0.11%	大買/大賣/
2018/05/15	4	66.90	4	67.05	67.00	0	7,358	0.00%
2018/05/14	132	62.71	134	63.06	63.40	-2	7,452	-0.03%	大買/大賣/
2018/05/10	124	62.52	129	62.66	64.50	-5	7,516	-0.07%	大買/大賣/
2018/05/08	18	61.91	0	0.00	61.40	18	7,650	0.24%
2018/05/07	29	61.91	6	62.52	62.90	23	7,823	0.29%
2018/05/04	65	61.03	111	60.07	61.50	-46	7,886	-0.58%	大賣/
2018/05/03	161	59.47	161	59.81	59.50	0	7,912	0.00%	大買/大賣/
2018/05/02	40	58.25	41	59.51	60.40	-1	8,047	-0.01%
2018/04/30	2	55.00	3	56.20	57.90	-1	8,141	-0.01%
2018/04/27	108	53.56	108	53.73	54.90	0	8,263	0.00%	大買/大賣/
2018/04/26	40	57.82	58	56.89	53.70	-18	8,558	-0.21%
2018/04/25	8	56.43	13	56.68	57.10	-5	8,678	-0.06%
2018/04/24	4	56.93	5	56.02	56.00	-1	8,806	-0.01%
2018/04/23	219	60.23	220	60.63	59.20	-1	9,012	-0.01%	大買/大賣/
2018/04/19	5	61.74	5	62.12	61.90	0	9,529	0.00%
2018/04/18	129	60.99	133	60.87	61.20	-4	9,643	-0.04%	大買/大賣/
2018/04/17	5	62.50	4	60.80	60.70	1	9,895	0.01%
2018/04/16	162	64.11	160	64.27	63.30	2	10,093	0.02%	大買/大賣/
2018/04/13	115	63.37	111	63.68	63.50	4	10,590	0.04%	大買/大賣/
2018/04/12	13	61.56	11	62.02	62.40	2	10,774	0.02%
2018/04/11	8	61.69	50	61.03	61.10	-42	10,948	-0.38%
2018/04/10	328	63.75	288	64.04	63.00	40	11,167	0.36%	大買/大賣/
2018/04/09	4	63.65	6	63.27	62.70	-2	11,366	-0.02%
2018/04/03	14	63.86	7	63.86	64.10	7	11,541	0.06%
2018/04/02	139	67.38	140	67.60	66.30	-1	11,640	-0.01%	大買/大賣/
2018/03/31	4	66.60	4	66.30	66.20	0	11,838	0.00%
2018/03/30	153	68.21	154	68.51	66.20	-1	11,981	-0.01%	大買/大賣/
2018/03/29	1	67.40	2	67.60	67.00	-1	12,188	-0.01%
2018/03/28	3	68.67	5	67.20	66.20	-2	12,285	-0.02%
2018/03/27	48	71.31	37	70.60	68.40	11	12,524	0.09%
2018/03/26	4	68.48	39	68.86	70.60	-35	12,551	-0.28%
2018/03/23	1	62.10	4	63.68	65.70	-3	12,542	-0.02%
2018/03/22	26	66.87	1	67.30	66.10	25	12,725	0.20%
2018/03/21	144	68.21	138	68.67	67.80	6	12,931	0.05%	大買/大賣/
2018/03/20	2	67.60	5	67.12	67.20	-3	13,239	-0.02%
2018/03/19	20	70.67	16	70.66	69.00	4	13,717	0.03%
2018/03/16	20	70.42	21	70.17	70.30	-1	13,950	-0.01%
2018/03/15	9	70.93	6	71.43	71.20	3	14,241	0.02%
2018/03/14	25	67.69	21	67.66	68.90	4	14,539	0.03%
2018/03/13	17	67.74	8	67.89	68.00	9	14,988	0.06%
2018/03/12	9	63.62	28	63.81	65.60	-19	15,185	-0.13%
2018/03/09	164	59.27	158	59.74	59.70	6	15,259	0.04%	大買/大賣/
2018/03/08	8	58.99	9	58.94	58.40	-1	15,516	-0.01%
2018/03/07	127	58.70	129	58.83	58.00	-2	15,768	-0.01%	大買/大賣/
2018/03/06	110	57.90	113	58.08	58.00	-3	16,338	-0.02%	大買/大賣/
2018/03/05	164	59.22	158	59.10	56.80	6	16,639	0.04%	大買/大賣/
2018/03/02	156	57.52	158	57.68	58.20	-2	17,129	-0.01%	大買/大賣/
2018/03/01	1	57.10	1	57.50	57.50	0	17,425	0.00%
2018/02/27	224	58.30	221	58.44	57.20	3	17,791	0.02%	大買/大賣/
2018/02/26	7	58.09	7	57.67	56.90	0	17,987	0.00%
2018/02/23	13	58.93	9	58.77	58.70	4	18,280	0.02%
2018/02/22	176	55.18	176	55.37	56.80	0	18,695	0.00%	大買/大賣/
2018/02/21	19	53.81	24	53.51	53.40	-5	18,942	-0.03%
2018/02/12	42	53.30	32	53.54	51.60	10	19,135	0.05%
2018/02/09	10	57.30	6	57.30	57.30	4	19,299	0.02%
2018/02/08	19	64.92	32	64.80	63.60	-13	19,581	-0.07%
2018/02/07	166	68.68	171	68.62	64.50	-5	19,761	-0.03%	大買/大賣/
2018/02/06	29	68.96	5	67.74	67.60	24	19,925	0.12%
2018/02/05	14	74.75	20	75.04	75.10	-6	19,735	-0.03%
2018/02/02	153	77.96	149	78.09	78.00	4	19,966	0.02%	大買/大賣/
2018/02/01	35	78.13	17	77.86	77.50	18	20,568	0.09%
2018/01/31	98	76.53	117	76.06	77.50	-19	21,135	-0.09%	大賣/
2018/01/30	144	77.28	144	77.52	75.60	0	21,137	0.00%	大買/大賣/
2018/01/29	112	76.00	113	76.36	76.00	-1	21,218	0.00%	大買/大賣/
2018/01/26	7	74.71	7	74.84	75.00	0	21,171	0.00%
2018/01/25	112	77.97	107	78.23	75.00	5	21,192	0.02%	大買/大賣/
2018/01/24	6	74.93	7	75.57	77.30	-1	21,410	0.00%
2018/01/23	5	76.10	34	75.87	75.50	-29	21,282	-0.14%
2018/01/22	15	76.62	47	76.64	76.00	-32	21,229	-0.15%
2018/01/19	12	80.34	12	79.99	79.60	0	21,023	0.00%
2018/01/18	9	80.23	5	78.60	78.70	4	20,894	0.02%
2018/01/17	228	78.96	228	79.30	78.70	0	20,796	0.00%	大買/大賣/
2018/01/16	5	79.00	7	78.93	78.30	-2	20,598	-0.01%
2018/01/15	18	77.81	19	78.34	80.10	-1	20,533	0.00%
2018/01/12	2	73.50	2	73.30	73.50	0	20,312	0.00%
2018/01/11	34	74.56	40	73.20	72.70	-6	20,526	-0.03%
2018/01/10	31	71.98	20	72.57	71.00	11	20,382	0.05%
2018/01/09	57	74.64	75	73.86	73.60	-18	20,314	-0.09%
2018/01/08	36	84.53	30	81.97	80.80	6	19,997	0.03%
2018/01/05	133	84.44	134	84.56	84.30	-1	20,234	0.00%	大買/大賣/
2018/01/04	119	81.73	118	82.10	83.70	1	20,093	0.00%	大買/大賣/
2018/01/03	11	81.24	2	82.05	80.70	9	19,829	0.05%
2018/01/02	26	80.14	22	80.08	79.90	4	19,745	0.02%