晶豪科 (3006)-群益金鼎-土城券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	1	63.90	1	64.20	63.90	0	1,985	0.00%
2024/11/21	4	63.23	1	63.30	63.20	3	2,011	0.15%
2024/11/20	1.2	62.63	1	63.60	62.60	0.2	1,995	0.01%
2024/11/19	13	65.23	12	64.68	64.90	1	1,960	0.05%
2024/11/14	10.2	67.30	0	0.00	66.80	10.2	1,909	0.53%
2024/11/12	0.1	69.80	0	0.00	69.00	0.1	1,923	0.01%
2024/11/08	0.1	71.20	10	71.58	70.20	-9.9	1,948	-0.51%
2024/11/07	10	71.67	0.2	71.70	71.60	9.8	1,980	0.49%
2024/11/06	0	0.00	10	69.00	69.00	-10	1,955	-0.51%
2024/11/04	0.2	67.29	0	0.00	67.10	0.2	2,211	0.01%
2024/10/30	2	69.40	2	67.90	68.10	0	2,377	0.00%
2024/10/29	11	67.41	1	68.60	67.80	10	2,407	0.42%
2024/10/17	1	70.70	1	71.00	70.90	0	2,993	0.00%
2024/10/16	0	0.00	1	68.90	69.00	-1	3,056	-0.03%
2024/10/15	0.9	70.69	0	0.00	69.70	0.9	3,115	0.03%
2024/10/11	0.3	69.50	1	69.10	69.20	-0.7	3,218	-0.02%
2024/10/09	0.2	70.35	0	0.00	69.50	0.2	3,303	0.01%
2024/10/08	0.2	70.30	3	70.30	70.70	-2.8	3,319	-0.08%
2024/10/04	0	0.00	1	71.40	71.40	-1	3,502	-0.03%
2024/09/30	0	0.00	15	72.49	72.70	-15	3,632	-0.41%
2024/09/27	1	75.10	1	75.10	74.00	0	3,789	0.00%
2024/09/26	17	75.99	3	75.80	74.70	14	3,833	0.37%
2024/09/25	0	0.00	10	72.80	72.80	-10	3,790	-0.26%
2024/09/24	2	72.15	2	71.40	71.70	0	3,831	0.00%
2024/09/20	0	0.00	14	71.79	71.10	-14	4,025	-0.35%
2024/09/19	4	70.30	0	0.00	70.70	4	4,173	0.10%
2024/09/18	0.1	70.30	0	0.00	69.50	0.1	4,374	0.00%
2024/09/16	9	71.50	0	0.00	71.30	9	4,505	0.20%
2024/09/11	0.2	68.40	0	0.00	68.60	0.2	5,409	0.00%
2024/09/10	1.3	67.99	1	68.30	68.20	0.3	5,543	0.01%
2024/09/09	2.1	69.58	2	67.60	69.60	0.1	5,671	0.00%
2024/09/06	1.2	68.48	0	0.00	68.70	1.2	5,906	0.02%
2024/09/05	1.7	69.33	5	68.00	68.20	-3.3	5,959	-0.06%
2024/09/04	2.5	70.17	7	69.97	69.30	-4.5	5,936	-0.08%
2024/09/03	1.1	76.88	1	75.10	74.90	0.1	5,896	0.00%
2024/09/02	1.3	78.15	0	0.00	77.00	1.3	5,892	0.02%
2024/08/27	2	79.40	1	79.90	79.80	1	6,027	0.02%
2024/08/22	1	81.00	0	0.00	81.60	1	6,390	0.02%
2024/08/21	2.1	82.22	0	0.00	80.90	2.1	6,450	0.03%
2024/08/19	1	82.20	1	81.50	82.00	0	6,600	0.00%
2024/08/14	0.2	81.50	0	0.00	80.20	0.2	6,650	0.00%
2024/08/13	0	0.00	1	78.90	79.90	-1	6,633	-0.02%
2024/08/12	0	0.00	3	79.23	79.10	-3	6,671	-0.04%
2024/08/09	1	78.80	0	0.00	77.70	1	6,680	0.01%
2024/08/08	2	75.80	1	76.20	75.30	1	6,648	0.02%
2024/08/07	2	75.75	10	76.10	76.70	-8	6,681	-0.12%
2024/08/06	4.1	71.23	6	71.72	73.30	-1.9	6,681	-0.03%
2024/08/05	0.1	74.70	6	74.70	74.70	-5.9	6,564	-0.09%
2024/08/02	3	85.37	6	84.52	82.90	-3	6,511	-0.05%
2024/08/01	0	0.00	3	88.07	88.70	-3	6,619	-0.05%
2024/07/31	5	84.14	5	84.82	84.80	0	6,745	0.00%
2024/07/30	6.3	82.93	6	83.70	83.70	0.3	6,876	0.00%
2024/07/29	7.2	84.03	7	85.00	83.60	0.2	6,917	0.00%
2024/07/26	6	84.72	1	84.50	86.40	5	6,865	0.07%
2024/07/23	1	91.20	1	92.20	90.10	0	6,877	0.00%
2024/07/22	2	90.50	2	90.60	91.10	0	6,893	0.00%
2024/07/19	2	94.90	1	94.50	93.70	1	6,874	0.01%
2024/07/18	2	97.30	13	97.84	98.40	-11	6,911	-0.16%
2024/07/17	5	97.68	9	99.06	98.20	-4	6,931	-0.06%
2024/07/16	6	98.10	2	99.90	97.20	4	6,939	0.06%
2024/07/15	1	97.00	1	97.10	96.30	0	6,937	0.00%
2024/07/12	27	96.90	3	97.20	96.90	24	6,918	0.35%
2024/07/11	16	99.51	15	98.43	98.20	1	6,892	0.01%
2024/07/10	2	101.00	0	0.00	99.90	2	6,890	0.03%
2024/07/09	10	100.75	0	0.00	101.00	10	6,903	0.14%
2024/07/08	8	101.91	13.3	103.09	103.50	-5.3	6,857	-0.08%
2024/07/05	3.3	101.76	3	102.50	101.00	0.3	6,774	0.00%
2024/07/04	1	104.00	3	102.33	101.50	-2	6,915	-0.03%
2024/07/03	11	99.03	14	101.04	103.00	-3	6,883	-0.04%
2024/07/02	4	96.10	1	98.20	95.10	3	6,737	0.04%
2024/07/01	2	99.35	4	98.85	97.60	-2	6,706	-0.03%
2024/06/28	4	99.75	1.4	99.47	100.50	2.6	6,692	0.04%
2024/06/27	2	100.50	0	0.00	99.60	2	6,648	0.03%
2024/06/26	5	104.70	6	103.17	102.00	-1	6,586	-0.02%
2024/06/25	10	102.40	9	102.06	104.00	1	6,481	0.02%
2024/06/24	6	104.83	4	104.38	104.50	2	6,387	0.03%
2024/06/21	13	103.12	7	103.43	103.50	6	6,242	0.10%
2024/06/20	12	103.09	7.1	104.31	105.00	4.9	6,143	0.08%
2024/06/19	27	99.73	26.2	96.74	96.10	0.8	5,799	0.01%
2024/06/18	24	100.52	25	98.86	99.40	-1	5,769	-0.02%
2024/06/17	8	98.21	14	98.49	99.90	-6	5,593	-0.11%
2024/06/14	12	98.48	19	98.36	98.00	-7	5,487	-0.13%
2024/06/13	11.6	97.41	8	97.45	98.90	3.6	5,365	0.07%
2024/06/12	2	94.80	2	94.00	94.40	0	5,162	0.00%
2024/06/07	1	92.70	2	92.60	92.60	-1	5,209	-0.02%
2024/06/06	1	92.90	0	0.00	90.70	1	5,258	0.02%
2024/06/05	4	91.35	7	91.09	90.90	-3	5,294	-0.06%
2024/06/04	2	92.00	7	93.43	91.90	-5	5,565	-0.09%
2024/06/03	2	93.05	9	92.70	94.30	-7	5,679	-0.12%
2024/05/31	2	92.50	1	92.40	92.30	1	5,722	0.02%
2024/05/30	3	95.40	2	95.55	94.40	1	5,869	0.02%
2024/05/29	5	97.50	7.3	97.30	96.30	-2.3	6,372	-0.04%
2024/05/28	13	96.14	11.2	95.87	96.00	1.8	6,721	0.03%
2024/05/27	4	94.23	3	93.77	93.80	1	6,662	0.02%
2024/05/24	7	92.27	8.2	93.19	94.20	-1.2	6,746	-0.02%
2024/05/23	5	91.28	9	90.97	91.00	-4	6,636	-0.06%
2024/05/22	13	92.12	0	0.00	92.20	13	6,727	0.19%
2024/05/21	3	90.43	4	91.20	90.50	-1	6,760	-0.01%
2024/05/20	4.1	90.37	4	90.90	90.40	0.1	6,873	0.00%
2024/05/17	2	91.30	0	0.00	90.80	2	6,912	0.03%
2024/05/16	10	90.26	12	90.70	91.70	-2	6,992	-0.03%
2024/05/15	8	90.20	7	89.94	89.30	1	6,999	0.01%
2024/05/14	11	90.39	9	90.71	90.40	2	7,053	0.03%
2024/05/13	3	91.27	1	91.30	90.40	2	7,074	0.03%
2024/05/10	8	89.70	10	90.21	91.60	-2	7,071	-0.03%
2024/05/09	9	91.13	6	91.37	90.20	3	7,041	0.04%
2024/05/08	6	91.97	6	92.20	92.60	0	7,023	0.00%
2024/05/06	4.2	92.40	12.4	92.63	92.90	-8.2	6,867	-0.12%
2024/05/03	3	92.23	5	91.14	91.10	-2	6,731	-0.03%
2024/05/02	4.1	91.06	3	90.53	89.80	1.1	6,590	0.02%
2024/04/30	13	88.89	7	89.09	89.00	6	6,635	0.09%
2024/04/29	9	87.16	49.2	88.22	88.50	-40.2	6,699	-0.60%
2024/04/26	11	87.10	9	87.17	87.00	2	6,709	0.03%
2024/04/25	2	86.55	0	0.00	86.80	2	6,717	0.03%
2024/04/24	2	83.15	2	83.10	85.40	0	6,684	0.00%
2024/04/23	5	80.36	3	78.83	80.50	2	6,682	0.03%
2024/04/22	5.8	77.46	2	78.80	76.10	3.8	6,654	0.06%
2024/04/19	0.2	80.50	0	0.00	79.10	0.2	6,756	0.00%
2024/04/18	1	82.10	0	0.00	82.10	1	6,728	0.01%
2024/04/17	0	0.00	3	82.63	82.00	-3	6,817	-0.04%
2024/04/16	1.5	81.03	1	80.60	81.40	0.5	6,820	0.01%
2024/04/15	0	0.00	1	85.60	85.40	-1	6,819	-0.01%
2024/04/12	0	0.00	1	87.90	87.80	-1	6,916	-0.01%
2024/04/10	44	87.65	0	0.00	87.80	44	7,129	0.62%
2024/04/09	5	86.06	4	85.70	85.50	1	7,168	0.01%
2024/04/03	10	86.00	10	86.40	86.10	0	7,939	0.00%
2024/03/27	0	90.30	0	0.00	88.10	0	10,472	0.00%
2024/03/25	0	89.90	1	91.00	89.00	-1	10,817	-0.01%
2024/03/22	0	0.00	3	90.70	91.30	-3	11,127	-0.03%
2024/03/21	5	87.24	7	87.24	87.50	-2	11,590	-0.02%
2024/03/20	1	84.20	0	0.00	84.50	1	11,993	0.01%
2024/03/19	1	85.00	0	0.00	85.30	1	12,189	0.01%
2024/03/18	0	0.00	1	85.60	86.30	-1	12,273	-0.01%
2024/03/15	1	84.80	0	0.00	84.30	1	12,360	0.01%
2024/03/14	0.9	84.38	0	0.00	84.20	0.9	12,542	0.01%
2024/03/13	0.2	86.00	0	0.00	85.70	0.2	12,709	0.00%
2024/03/12	1	87.30	1	88.70	87.60	0	12,730	0.00%
2024/03/08	10	88.20	7.2	86.33	86.20	2.8	12,738	0.02%
2024/03/07	8	91.81	1	94.30	91.60	7	12,498	0.06%
2024/03/06	1	95.59	0	0.00	94.20	1	12,427	0.01%
2024/03/05	1.1	99.09	12	96.14	96.00	-10.9	12,475	-0.09%
2024/03/04	26.1	100.93	21	101.29	97.80	5.1	12,374	0.04%
2024/03/01	12	96.90	10.1	96.38	97.70	2	11,957	0.02%
2024/02/29	3	92.80	3	93.13	93.50	0	11,675	0.00%
2024/02/27	3	93.67	3	93.70	91.40	0	12,013	0.00%
2024/02/26	0	0.00	3	90.83	90.90	-3	12,614	-0.02%
2024/02/23	5	92.82	8	92.78	91.50	-3	12,676	-0.02%
2024/02/22	4	93.10	1	93.20	93.00	3	12,679	0.02%
2024/02/21	1.1	94.72	0	0.00	94.20	1.1	12,772	0.01%
2024/02/19	1	93.00	1	92.60	93.70	0	13,057	0.00%
2024/02/16	1	92.30	0	0.00	93.00	1	13,362	0.01%
2024/02/15	0	92.70	12	92.38	93.10	-12	13,637	-0.09%
2024/02/02	3	91.07	1	91.40	91.00	2	13,828	0.01%
2024/02/01	3	93.00	3	92.67	92.40	0	13,835	0.00%
2024/01/31	2	92.20	2	92.40	92.20	0	13,903	0.00%
2024/01/30	1	91.90	1	91.50	91.90	0	13,939	0.00%
2024/01/29	0	0.00	1	92.90	92.80	-1	14,016	-0.01%
2024/01/26	0	0.00	2	92.75	92.80	-2	14,142	-0.01%
2024/01/25	1	92.50	0	0.00	92.10	1	14,364	0.01%
2024/01/24	12	96.36	11	94.75	93.10	1	14,438	0.01%
2024/01/23	0	94.25	0	0.00	94.20	0	14,383	0.00%
2024/01/22	1	92.90	0	0.00	93.90	1	14,346	0.01%
2024/01/19	11	90.84	10	90.70	91.20	1	14,326	0.01%
2024/01/17	1	90.50	1	90.60	89.10	0	14,443	0.00%
2024/01/16	0	0.00	1	93.00	92.10	-1	14,495	-0.01%
2024/01/15	18	92.82	9	94.92	94.00	9	14,638	0.06%
2024/01/12	4	90.53	2	90.40	90.30	2	14,669	0.01%
2024/01/11	2	90.40	0	0.00	91.90	2	14,781	0.01%
2024/01/10	8	90.90	12	90.90	90.90	-4	14,929	-0.03%
2024/01/09	4	91.45	3	91.90	91.00	1	15,123	0.01%
2024/01/08	3	94.17	1	91.60	91.50	2	15,235	0.01%
2024/01/05	2	94.40	2	94.45	94.10	0	15,400	0.00%
2024/01/04	3	94.67	0	0.00	93.80	3	15,901	0.02%
2024/01/03	1.2	94.97	1	95.40	95.90	0.2	16,468	0.00%
2024/01/02	1	96.80	8	96.94	95.80	-7	16,879	-0.04%
2023/12/29	26	99.86	25	99.04	98.00	1	16,973	0.01%
2023/12/28	28	107.98	31	106.71	106.50	-3	16,790	-0.02%
2023/12/27	23.1	103.71	34	102.27	106.50	-10.9	16,505	-0.07%
2023/12/26	21	99.15	13	98.75	99.00	8	15,713	0.05%
2023/12/25	6	98.53	3	97.83	97.30	3	15,376	0.02%
2023/12/22	39	97.78	29.5	97.41	97.10	9.5	15,220	0.06%
2023/12/21	2	94.90	4	93.85	94.90	-2	14,733	-0.01%
2023/12/20	5	94.60	17	93.63	93.20	-12	14,532	-0.08%
2023/12/19	15	95.64	17	95.67	96.00	-2	14,283	-0.01%
2023/12/18	38	99.21	55	98.73	98.60	-17	13,939	-0.12%
2023/12/15	49	97.61	16	96.78	96.20	33	13,327	0.25%
2023/12/14	0	0.00	4	93.40	94.10	-4	12,871	-0.03%
2023/12/13	3.5	94.99	4	95.58	94.20	-0.5	12,751	0.00%
2023/12/12	3	95.97	3	94.70	94.50	0	12,899	0.00%
2023/12/11	10	95.13	10.5	95.20	94.90	-0.5	13,012	0.00%
2023/12/08	9	93.63	7	93.87	92.80	2	12,840	0.02%
2023/12/07	1	93.10	1	93.10	90.80	0	12,642	0.00%
2023/12/06	1	92.90	0	0.00	93.20	1	12,616	0.01%
2023/12/01	0	0.00	3	92.67	92.50	-3	12,827	-0.02%
2023/11/30	1	96.10	1	94.80	94.50	0	12,799	0.00%
2023/11/29	4	94.60	20	94.07	94.60	-16	12,692	-0.13%
2023/11/28	26	92.25	25	93.21	94.60	1	12,595	0.01%
2023/11/27	19.5	90.88	21.1	91.50	90.50	-1.6	12,468	-0.01%
2023/11/24	12.1	95.39	10	95.35	93.60	2.1	12,281	0.02%
2023/11/23	48	99.98	21	100.49	97.80	27	11,856	0.23%
2023/11/22	0	0.00	1	95.20	95.40	-1	11,103	-0.01%
2023/11/21	5	95.72	3	96.27	94.10	2	11,002	0.02%
2023/11/20	10	95.70	12	95.98	95.90	-2	10,868	-0.02%
2023/11/17	3	95.43	1	95.70	96.70	2	10,684	0.02%
2023/11/16	7	96.76	7	95.77	94.60	0	10,505	0.00%
2023/11/15	18	96.70	17	96.07	95.10	1	10,204	0.01%
2023/11/14	9	94.96	12	95.45	94.80	-3	9,805	-0.03%
2023/11/13	8	94.08	6	93.02	94.40	2	9,481	0.02%
2023/11/10	2	91.95	1	92.70	90.00	1	9,262	0.01%
2023/11/09	4	91.00	6	90.78	90.30	-2	9,186	-0.02%
2023/11/08	0	0.00	1	91.50	91.60	-1	9,185	-0.01%
2023/11/02	19	90.69	15	91.37	91.40	4	8,743	0.05%
2023/11/01	0	0.00	0.1	87.10	86.90	-0.1	8,490	0.00%
2023/10/31	1.1	87.61	2	86.10	83.90	-0.9	8,387	-0.01%
2023/10/30	0	86.80	0	0.00	86.30	0	8,340	0.00%
2023/10/27	1	85.71	5	85.58	85.60	-4	8,296	-0.05%
2023/10/26	5	89.12	29	87.32	86.80	-24	8,238	-0.29%
2023/10/25	20	92.78	1	91.20	91.00	19	8,206	0.23%
2023/10/24	5	94.80	10	93.93	92.80	-5	8,170	-0.06%
2023/10/23	26	94.30	22	94.72	93.20	4	8,034	0.05%
2023/10/20	4	91.70	4	90.75	93.90	0	7,842	0.00%
2023/10/19	2	92.90	2	93.20	92.00	0	7,676	0.00%
2023/10/18	2	91.60	2	94.50	92.80	0	7,555	0.00%
2023/10/17	1	94.80	45	93.52	93.30	-44	7,316	-0.60%
2023/10/16	6	94.73	5	95.60	93.90	1	7,106	0.01%
2023/10/13	7	97.24	11	96.76	97.20	-4	6,938	-0.06%
2023/10/12	8	96.11	20	95.93	97.10	-12	6,667	-0.18%
2023/10/11	55	96.46	36	96.71	93.70	19	6,107	0.31%
2023/10/06	54	88.87	14	91.54	94.40	40	5,365	0.75%
2023/10/05	13	86.70	13	87.10	86.70	0	4,757	0.00%
2023/10/04	10.1	87.45	8	87.64	86.70	2.1	4,523	0.05%
2023/10/03	13	83.95	8.1	89.58	90.00	4.9	4,052	0.12%
2023/10/02	0	0.00	4	81.50	81.90	-4	3,790	-0.11%
2023/09/28	3	78.23	1	78.80	77.50	2	3,717	0.05%
2023/09/27	2	80.90	0	0.00	81.50	2	3,621	0.06%
2023/09/22	0	0.00	1	82.20	83.90	-1	3,658	-0.03%
2023/09/21	1	83.10	0.8	82.90	83.10	0.2	3,731	0.01%
2023/09/20	0	0.00	1.1	83.64	83.80	-1.1	3,726	-0.03%
2023/09/19	1.1	84.85	0	0.00	85.30	1.1	3,716	0.03%
2023/09/18	1	87.40	1	87.10	86.50	0	3,687	0.00%
2023/09/15	61	87.45	69	85.99	88.00	-8	3,669	-0.22%
2023/09/14	15.1	83.96	36	84.00	84.40	-20.9	3,468	-0.60%
2023/09/13	12	82.73	1	81.10	81.10	11	3,336	0.33%
2023/09/12	0	0.00	3	81.40	82.10	-3	3,409	-0.09%
2023/09/11	3	81.30	0	0.00	81.40	3	3,421	0.09%
2023/09/08	4	81.48	4	82.50	81.10	0	3,384	0.00%
2023/09/07	36	82.75	45	83.16	82.60	-9	3,366	-0.27%
2023/09/06	3	80.03	14	79.61	79.10	-11	3,141	-0.35%
2023/09/05	5	77.70	8	77.19	78.00	-3	3,091	-0.10%
2023/09/04	3	76.23	1	75.90	75.90	2	3,127	0.06%
2023/09/01	5	75.80	0	0.00	75.90	5	3,179	0.16%
2023/08/31	8	75.89	9	74.84	74.60	-1	3,227	-0.03%
2023/08/30	1	73.90	0	0.00	74.00	1	3,237	0.03%
2023/08/25	0	0.00	1	70.60	70.40	-1	3,864	-0.03%
2023/08/24	1	71.50	1	70.50	70.50	0	3,987	0.00%
2023/08/16	1	68.50	1	69.20	70.20	0	4,748	0.00%
2023/08/15	0	0.00	1	69.70	70.00	-1	4,851	-0.02%
2023/08/14	1	69.70	1	70.10	68.30	0	5,012	0.00%
2023/08/11	0	0.00	3	74.40	73.50	-3	5,246	-0.06%
2023/08/10	2	74.50	3	74.57	74.30	-1	5,432	-0.02%
2023/08/09	2	77.90	1	78.10	76.30	1	5,468	0.02%
2023/08/02	2	76.85	0	0.00	76.70	2	6,144	0.03%
2023/08/01	4	78.65	1	79.20	78.70	3	6,218	0.05%
2023/07/28	5	79.24	3	79.57	78.70	2	6,365	0.03%
2023/07/27	0	0.00	3	75.77	77.30	-3	6,376	-0.05%
2023/07/26	1.1	73.97	1	74.50	73.40	0.1	6,357	0.00%
2023/07/25	1	76.20	3	76.17	75.60	-2	6,422	-0.03%
2023/07/24	3.2	75.25	3	75.20	75.10	0.2	6,526	0.00%
2023/07/21	1.2	76.62	1	77.20	77.50	0.2	6,553	0.00%
2023/07/19	0	0.00	4	79.08	77.20	-4	6,638	-0.06%
2023/07/18	4.2	77.61	0	0.00	77.60	4.2	6,699	0.06%
2023/07/17	5	78.64	1	77.70	79.10	4	6,752	0.06%
2023/07/14	2.2	77.64	0	0.00	77.70	2.2	6,804	0.03%
2023/07/13	0.1	79.40	0	0.00	78.10	0.1	6,876	0.00%
2023/07/12	4.2	78.55	0	0.00	78.40	4.2	6,990	0.06%
2023/07/11	2	79.25	19	78.84	79.30	-17	7,184	-0.24%
2023/07/10	0.3	77.63	0	0.00	76.70	0.3	7,530	0.00%
2023/07/07	20.8	77.32	3	77.80	77.40	17.8	8,160	0.22%
2023/07/06	0	0.00	7	80.70	80.40	-7	8,835	-0.08%
2023/07/05	2.2	80.60	0	0.00	80.50	2.2	8,981	0.02%
2023/07/04	1	81.30	5	81.30	81.30	-4	9,253	-0.04%
2023/07/03	11	81.55	0	0.00	81.50	11	9,335	0.12%
2023/06/29	8	82.85	16	82.57	81.70	-8	9,764	-0.08%
2023/06/28	3	81.03	2	80.75	80.10	1	9,688	0.01%
2023/06/27	9.6	80.39	2.5	81.54	80.00	7.1	9,680	0.07%
2023/06/26	2.3	81.77	0	0.00	81.30	2.3	9,683	0.02%
2023/06/21	12.3	84.28	0	0.00	83.50	12.3	9,704	0.13%
2023/06/20	2.1	86.87	0	0.00	85.80	2.1	9,637	0.02%
2023/06/19	0	0.00	15	89.94	88.10	-15	9,601	-0.16%
2023/06/16	1	87.10	13	89.25	89.50	-12	9,541	-0.13%
2023/06/15	7	88.60	7	87.69	88.10	0	9,426	0.00%
2023/06/14	4	87.58	1	87.90	86.90	3	9,389	0.03%
2023/06/13	5	88.44	3	88.30	87.40	2	9,374	0.02%
2023/06/12	1	87.40	0	0.00	87.00	1	9,333	0.01%
2023/06/08	10	86.50	3	85.53	85.50	7	9,299	0.08%
2023/06/07	1	88.80	4	89.05	89.20	-3	9,253	-0.03%
2023/06/06	5	86.20	0	0.00	87.40	5	9,200	0.05%
2023/06/02	4	87.70	12	88.42	87.70	-8	9,175	-0.09%
2023/06/01	10	87.02	5	88.06	86.90	5	9,233	0.05%
2023/05/31	44	91.11	46	90.82	88.40	-2	9,351	-0.02%
2023/05/30	4	88.20	9	88.26	88.40	-5	8,932	-0.06%
2023/05/29	22	86.58	13	87.75	88.20	9	8,924	0.10%
2023/05/26	10	83.14	10	83.33	82.90	0	8,674	0.00%
2023/05/25	1	82.70	1	82.00	82.60	0	8,601	0.00%
2023/05/24	0	0.00	2	82.75	82.60	-2	8,610	-0.02%
2023/05/23	0	0.00	13	82.43	82.80	-13	8,640	-0.15%
2023/05/22	5	82.26	3	81.77	81.00	2	8,641	0.02%
2023/05/19	6	81.25	1	82.80	80.30	5	8,639	0.06%
2023/05/18	14	83.24	17	82.99	82.10	-3	8,575	-0.03%
2023/05/17	14	83.06	23.3	83.10	82.80	-9.3	8,470	-0.11%
2023/05/16	9	79.64	6	79.95	79.50	3	8,189	0.04%
2023/05/15	4	77.88	1	78.30	77.20	3	8,029	0.04%
2023/05/12	11	77.90	12	78.41	78.90	-1	8,012	-0.01%
2023/05/11	51	78.57	55	79.01	78.50	-4	7,903	-0.05%
2023/05/10	3	76.13	1	76.40	76.40	2	7,560	0.03%
2023/05/09	11	76.09	7	75.94	76.50	4	7,550	0.05%
2023/05/08	4	76.08	4	77.30	77.10	0	7,487	0.00%
2023/05/04	6.2	75.75	3	76.40	75.50	3.2	7,669	0.04%
2023/05/03	16.1	77.90	5	77.38	77.30	11.1	7,660	0.14%
2023/04/28	2	81.25	17	81.14	81.00	-15	7,702	-0.19%
2023/04/27	12	79.81	3	80.40	79.20	9	7,606	0.12%
2023/04/26	2	77.90	0	0.00	78.60	2	7,507	0.03%
2023/04/25	1	80.50	0	0.00	79.60	1	7,458	0.01%
2023/04/20	2	85.20	2	86.30	85.20	0	7,404	0.00%
2023/04/19	5	88.74	1	87.30	87.50	4	7,393	0.05%
2023/04/18	1	90.20	1	88.50	88.50	0	7,363	0.00%
2023/04/17	0	0.00	2	90.50	90.20	-2	7,372	-0.03%
2023/04/14	10.5	89.44	3	90.03	88.30	7.5	7,251	0.10%
2023/04/13	16	90.55	9	92.04	89.30	7	7,066	0.10%
2023/04/12	37	92.99	50	93.30	95.40	-13	6,675	-0.19%
2023/04/11	23	88.59	29	88.83	90.40	-6	6,027	-0.10%
2023/04/10	1	84.30	2	83.05	83.40	-1	5,275	-0.02%
2023/04/07	15	84.18	10	84.41	84.00	5	5,117	0.10%
2023/04/06	12	81.60	11	81.38	81.70	1	4,834	0.02%
2023/03/31	9	83.90	14	83.79	83.30	-5	4,761	-0.11%
2023/03/30	1	80.30	2	80.75	79.50	-1	4,387	-0.02%
2023/03/28	1	78.80	1	80.40	78.10	0	4,332	0.00%
2023/03/27	4	81.50	3	81.70	79.70	1	4,316	0.02%
2023/03/24	1	81.30	0	0.00	81.30	1	4,288	0.02%
2023/03/23	2	80.55	0	0.00	80.00	2	4,230	0.05%
2023/03/16	2	75.90	0	0.00	76.00	2	4,209	0.05%
2023/03/15	0	77.80	2	78.10	77.30	-2	4,292	-0.05%
2023/03/14	0	0.00	3	76.80	77.00	-3	4,350	-0.07%
2023/03/10	0	0.00	3	77.17	77.20	-3	4,491	-0.07%
2023/03/08	1	79.60	1	79.50	79.70	0	4,574	0.00%
2023/03/07	3	79.43	3	79.13	79.00	0	4,603	0.00%
2023/03/06	8	81.11	8	80.48	80.30	0	4,617	0.00%
2023/03/03	8	80.50	9	80.89	81.50	-1	4,709	-0.02%
2023/03/02	1	75.80	0	0.00	75.30	1	4,504	0.02%
2023/03/01	0	0.00	2	75.40	75.30	-2	4,497	-0.04%
2023/02/24	3	81.20	11	81.10	78.90	-8	4,454	-0.18%
2023/02/23	14	83.15	12	83.23	83.50	2	4,434	0.05%
2023/02/22	1	82.20	2	82.80	82.00	-1	4,662	-0.02%
2023/02/21	12	83.41	6	83.08	83.90	6	5,227	0.11%
2023/02/20	3	82.80	1	82.90	82.90	2	5,457	0.04%
2023/02/17	2	82.20	4	81.85	80.70	-2	5,453	-0.04%
2023/02/16	2	80.45	0	0.00	81.10	2	5,428	0.04%
2023/02/15	0	0.00	5	78.10	77.90	-5	5,561	-0.09%
2023/02/14	5	78.20	0	0.00	78.30	5	5,519	0.09%
2023/02/10	0	0.00	1	78.80	78.60	-1	5,608	-0.02%
2023/02/08	2	80.90	0	0.00	80.40	2	5,649	0.04%
2023/02/07	0	0.00	2	79.95	79.70	-2	5,645	-0.04%
2023/02/06	2	79.90	2	79.45	79.60	0	5,676	0.00%
2023/02/03	0	0.00	1	81.80	81.50	-1	5,641	-0.02%
2023/02/02	14	81.94	15.3	81.79	82.70	-1.3	5,594	-0.02%
2023/02/01	5	78.22	5	78.28	79.00	0	5,494	0.00%
2023/01/31	6	77.33	2	77.50	77.80	4	5,401	0.07%
2023/01/30	0	0.00	1	75.50	76.40	-1	5,323	-0.02%
2023/01/10	1	74.00	3	73.00	72.80	-2	5,429	-0.04%
2023/01/09	4	72.00	4.1	71.77	72.00	-0.1	5,357	0.00%
2023/01/05	1	69.20	1	70.50	69.30	0	5,345	0.00%
2023/01/04	1	67.80	0	0.00	68.20	1	5,307	0.02%
2023/01/03	1	66.30	1	66.90	67.40	0	5,384	0.00%
2022/12/29	0	0.00	2	64.65	65.50	-2	5,502	-0.04%
2022/12/28	1	64.80	1	65.89	64.50	0	5,798	0.00%
2022/12/23	2	65.20	2	64.40	66.20	0	6,004	0.00%
2022/12/22	1	67.27	0	0.00	66.20	1	6,016	0.02%
2022/12/15	2	70.60	0	0.00	71.00	2	6,109	0.03%
2022/12/08	1	69.60	0	0.00	69.60	1	6,106	0.02%
2022/12/07	2	71.40	1	69.70	69.50	1	6,099	0.02%
2022/12/06	5	73.94	0	0.00	72.50	5	6,032	0.08%
2022/12/02	0	0.00	3	75.93	76.10	-3	5,958	-0.05%
2022/12/01	22	74.81	19	75.20	75.00	3	5,905	0.05%
2022/11/30	0	0.00	2	72.80	72.90	-2	5,877	-0.03%
2022/11/29	1	71.10	3.1	71.47	71.50	-2.1	5,948	-0.04%
2022/11/28	1	72.80	1	73.10	72.80	0	5,931	0.00%
2022/11/25	15	73.25	16	73.44	72.60	-1	5,916	-0.02%
2022/11/23	1.1	75.50	2	75.20	75.10	-0.9	5,706	-0.02%
2022/11/22	4	75.00	5	74.88	74.50	-1	5,738	-0.02%
2022/11/21	5	76.72	3	77.03	75.50	2	5,732	0.03%
2022/11/18	4	79.30	3	78.70	77.30	1	5,687	0.02%
2022/11/17	4	78.10	2	77.00	78.80	2	5,449	0.04%
2022/11/16	7	74.60	10	75.92	78.20	-3	4,874	-0.06%
2022/11/11	5	71.20	6	71.37	71.10	-1	4,619	-0.02%
2022/11/09	4	67.70	4	67.90	67.80	0	4,664	0.00%
2022/11/08	1	67.90	0	0.00	66.50	1	4,761	0.02%
2022/11/07	3	65.87	4	66.15	66.40	-1	4,790	-0.02%
2022/11/04	4	64.48	0	0.00	65.60	4	4,774	0.08%
2022/11/03	13	64.68	3	63.77	65.00	10	4,775	0.21%
2022/11/02	5	63.16	6	63.25	63.60	-1	4,769	-0.02%
2022/10/31	3	63.50	3	63.30	62.40	0	4,775	0.00%
2022/10/28	12	60.93	15	61.05	62.40	-3	4,779	-0.06%
2022/10/27	1	64.90	0	0.00	65.50	1	4,668	0.02%
2022/10/25	2	65.30	2	64.90	63.90	0	4,773	0.00%
2022/10/24	6	66.67	6	66.80	65.20	0	4,779	0.00%
2022/10/21	0	0.00	1	65.10	65.10	-1	4,787	-0.02%
2022/10/20	0	0.00	1	64.70	67.60	-1	4,789	-0.02%
2022/10/19	1	67.50	1	65.60	65.60	0	4,846	0.00%
2022/10/18	9	67.21	5	66.76	67.50	4	4,834	0.08%
2022/10/17	1	64.40	0	0.00	66.00	1	4,872	0.02%
2022/10/14	3	64.13	1	63.20	64.60	2	4,999	0.04%
2022/10/13	0	0.00	15	60.65	60.50	-15	5,060	-0.30%
2022/10/12	3	63.83	2	62.90	63.50	1	5,071	0.02%
2022/10/11	1	64.00	1	64.50	63.10	0	5,096	0.00%
2022/10/06	0	0.00	2	70.40	70.10	-2	5,125	-0.04%
2022/10/05	28	70.39	27	70.31	71.50	1	5,108	0.02%
2022/10/04	17	69.59	12	69.24	70.40	5	4,902	0.10%
2022/10/03	3	65.10	0	0.00	64.90	3	4,804	0.06%
2022/09/30	2	63.70	0	0.00	63.80	2	4,937	0.04%
2022/09/29	2	62.40	0	0.00	61.90	2	5,048	0.04%
2022/09/28	0	0.00	7	60.87	60.30	-7	5,160	-0.14%
2022/09/27	0	0.00	3	63.30	64.60	-3	5,367	-0.06%
2022/09/26	1	64.70	2	62.80	62.80	-1	5,531	-0.02%
2022/09/23	1	67.60	1	67.30	67.10	0	5,785	0.00%
2022/09/22	1	66.60	1	65.70	67.80	0	5,973	0.00%
2022/09/20	0	0.00	1	69.20	69.10	-1	6,079	-0.02%
2022/09/15	1	71.60	2	71.90	70.80	-1	6,468	-0.02%
2022/09/14	1	70.70	0	0.00	71.60	1	6,651	0.02%
2022/09/13	1.1	72.32	1	72.00	72.30	0.1	6,813	0.00%
2022/09/12	0	0.00	1	72.00	72.00	-1	6,959	-0.01%
2022/09/08	5	69.28	5	69.58	71.10	0	7,043	0.00%
2022/09/06	24	72.15	2	70.85	70.10	22	7,286	0.30%
2022/09/05	2	73.10	23	72.21	72.00	-21	7,391	-0.28%
2022/09/02	2	76.55	0	0.00	76.20	2	7,353	0.03%
2022/08/29	7	78.97	3	79.33	78.80	4	7,428	0.05%
2022/08/26	0	0.00	1	84.10	82.80	-1	7,448	-0.01%
2022/08/24	1	80.30	0	0.00	79.80	1	7,643	0.01%
2022/08/19	0	0.00	1	83.50	83.10	-1	7,889	-0.01%
2022/08/18	4	80.48	4	81.25	82.80	0	7,910	0.00%
2022/08/16	5	83.10	2	83.55	82.90	3	8,001	0.04%
2022/08/15	0	0.00	3	83.37	84.20	-3	7,872	-0.04%
2022/08/12	1	79.40	1	77.50	80.00	0	7,777	0.00%
2022/08/11	2	77.40	1	77.80	77.00	1	7,792	0.01%
2022/08/10	1	76.80	1	77.00	76.50	0	7,955	0.00%
2022/08/05	1	79.30	0	0.00	79.60	1	8,109	0.01%
2022/08/04	3	77.20	3	76.63	77.80	0	8,163	0.00%
2022/08/03	2	78.10	0	0.00	77.40	2	8,206	0.02%
2022/08/02	2	79.40	2	79.45	79.50	0	8,304	0.00%
2022/08/01	0	0.00	1	79.80	82.20	-1	8,384	-0.01%
2022/07/29	3	81.87	1	82.50	81.50	2	8,425	0.02%
2022/07/28	2	82.30	3	81.10	80.80	-1	8,610	-0.01%
2022/07/27	1	82.20	2	81.05	82.40	-1	8,678	-0.01%
2022/07/26	1	84.10	1	82.50	81.90	0	8,798	0.00%
2022/07/25	0	0.00	1	86.00	85.60	-1	8,920	-0.01%
2022/07/22	1	88.90	6	89.18	87.00	-5	9,113	-0.05%
2022/07/21	16	87.44	13	87.42	88.50	3	9,241	0.03%
2022/07/20	5	84.86	1	85.10	84.00	4	9,196	0.04%
2022/07/19	0	0.00	1	83.00	82.80	-1	9,297	-0.01%
2022/07/18	2	82.35	1	82.80	82.60	1	9,398	0.01%
2022/07/15	0	0.00	1	80.00	80.40	-1	9,592	-0.01%
2022/07/13	2	78.10	2	78.10	77.50	0	9,966	0.00%
2022/07/12	0	0.00	2	78.20	76.00	-2	10,015	-0.02%
2022/07/11	3	80.90	1	80.60	80.50	2	10,031	0.02%
2022/07/08	2	82.00	1	81.80	82.20	1	10,086	0.01%
2022/07/07	5	78.26	4	78.00	79.20	1	10,103	0.01%
2022/07/06	1	77.60	1	77.70	76.90	0	10,163	0.00%
2022/07/05	2	80.00	2	78.20	80.30	0	10,364	0.00%
2022/07/01	13	79.25	13	79.37	74.10	0	10,284	0.00%
2022/06/30	2	91.90	1	91.40	88.80	1	10,065	0.01%
2022/06/29	3	97.47	2	97.15	96.40	1	9,984	0.01%
2022/06/27	1	101.00	1	102.00	101.50	0	10,126	0.00%
2022/06/24	2	100.75	11	100.64	99.50	-9	10,231	-0.09%
2022/06/23	9	97.42	9	97.11	97.40	0	10,307	0.00%
2022/06/22	3	98.23	1	103.00	95.70	2	10,628	0.02%
2022/06/21	2	100.70	9	99.67	103.00	-7	11,029	-0.06%
2022/06/20	3	98.73	3	100.83	95.10	0	11,328	0.00%
2022/06/17	2	103.00	1	101.50	102.50	1	11,562	0.01%
2022/06/16	5.3	109.64	1	110.50	104.50	4.3	11,948	0.04%
2022/06/15	4	108.38	3	109.33	108.00	1	13,104	0.01%
2022/06/14	1.3	110.23	1	110.50	110.00	0.3	13,672	0.00%
2022/06/13	1.5	112.00	0	0.00	112.00	1.5	13,762	0.01%
2022/06/09	2	118.50	0	0.00	117.00	2	14,163	0.01%
2022/06/08	1	121.00	0	0.00	120.50	1	14,185	0.01%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/06	2	122.50	2	121.50	121.50	0	14,772	0.00%
2022/06/02	2	123.00	2	124.00	122.50	0	15,282	0.00%
2022/06/01	4	125.88	5	126.20	125.00	-1	15,673	-0.01%
2022/05/31	2	123.25	1	124.00	124.00	1	16,283	0.01%
2022/05/30	3	121.17	5	121.00	123.00	-2	17,589	-0.01%
2022/05/27	0	0.00	5	115.80	116.00	-5	17,808	-0.03%
2022/05/26	4	114.00	1	115.50	114.00	3	17,874	0.02%
2022/05/25	2	115.50	4	116.13	116.00	-2	17,954	-0.01%
2022/05/24	8.1	117.16	8	116.63	114.00	0.1	18,134	0.00%
2022/05/23	1	118.00	1	119.50	119.00	0	18,170	0.00%
2022/05/19	4	117.13	1	118.00	119.50	3	18,747	0.02%
2022/05/18	7	123.79	3	124.83	121.00	4	19,272	0.02%
2022/05/17	0	0.00	1	120.00	121.00	-1	19,361	-0.01%
2022/05/16	1	117.00	2	121.50	117.00	-1	19,571	-0.01%
2022/05/13	8	119.00	8	118.50	119.00	0	19,507	0.00%
2022/05/12	3	119.00	3	116.50	115.00	0	19,454	0.00%
2022/05/11	1	116.50	2	118.00	117.00	-1	19,382	-0.01%
2022/05/10	38	116.12	38	115.14	120.00	0	19,310	0.00%
2022/05/09	10	118.90	8	120.50	116.00	2	19,198	0.01%
2022/05/06	1.1	123.00	0	0.00	123.50	1.1	19,095	0.01%
2022/05/05	1	126.50	3	126.50	126.50	-2	19,026	-0.01%
2022/05/04	3.1	122.34	3	122.33	121.50	0.1	18,865	0.00%
2022/05/03	3	122.33	2	123.50	121.00	1	18,774	0.01%
2022/04/29	20	129.28	17	129.82	125.00	3	18,676	0.02%
2022/04/28	7	123.43	6	123.92	124.50	1	18,491	0.01%
2022/04/27	7	117.93	7	117.21	121.00	0	18,314	0.00%
2022/04/26	4	122.50	1	123.00	122.00	3	18,132	0.02%
2022/04/25	2	122.50	2	123.50	121.50	0	18,061	0.00%
2022/04/22	9	129.06	7	129.07	130.50	2	17,913	0.01%
2022/04/21	3	131.17	6	128.00	133.00	-3	17,886	-0.02%
2022/04/20	2	123.25	1	125.00	124.50	1	17,748	0.01%
2022/04/19	4	125.38	2	125.50	122.50	2	17,593	0.01%
2022/04/18	1	127.50	6.1	129.43	129.00	-5.1	17,419	-0.03%
2022/04/15	4	132.88	2	132.00	132.00	2	17,359	0.01%
2022/04/14	3	134.50	2	136.25	133.50	1	17,365	0.01%
2022/04/13	18	133.67	7	133.64	133.00	11	17,319	0.06%
2022/04/12	8	132.81	3	132.50	133.00	5	17,198	0.03%
2022/04/11	10	139.70	6	139.50	135.50	4	17,021	0.02%
2022/04/08	5	150.00	6	150.42	150.50	-1	16,700	-0.01%
2022/04/07	9	153.56	3	154.67	149.00	6	16,589	0.04%
2022/04/06	3	157.17	2	156.75	160.50	1	16,406	0.01%
2022/04/01	4	159.13	1	159.50	159.00	3	16,356	0.02%
2022/03/31	2	161.75	6	162.67	161.00	-4	16,272	-0.02%
2022/03/30	19	167.71	22	168.05	165.00	-3	16,271	-0.02%
2022/03/29	4	165.50	7	164.36	165.00	-3	16,223	-0.02%
2022/03/28	5	161.60	9	160.89	165.50	-4	16,260	-0.02%
2022/03/25	41	165.83	32	166.59	163.00	9	16,180	0.06%
2022/03/24	20	174.58	22	175.25	171.50	-2	15,809	-0.01%
2022/03/23	14.1	178.15	11	177.92	178.00	3.1	15,302	0.02%
2022/03/22	10	173.15	24.1	171.54	178.00	-14.1	14,991	-0.09%
2022/03/21	30	177.18	30	175.32	173.50	0	14,718	0.00%
2022/03/18	118	176.60	107	176.44	176.50	11	14,344	0.08%	大買/大賣/
2022/03/17	15	170.90	31	171.90	174.00	-16	13,091	-0.12%
2022/03/16	7	158.50	4.1	158.00	158.50	2.9	12,472	0.02%
2022/03/15	9	157.39	22	159.30	153.50	-13	12,314	-0.11%
2022/03/14	8	162.38	6.1	159.94	164.00	1.9	12,172	0.02%
2022/03/11	6	156.25	4	157.50	157.50	2	12,204	0.02%
2022/03/10	22	159.77	22.2	159.64	158.50	-0.2	12,308	0.00%
2022/03/09	20	157.28	10	159.30	153.50	10	12,373	0.08%
2022/03/08	20.4	161.33	19	161.82	157.00	1.4	12,531	0.01%
2022/03/07	35.2	162.22	47	162.45	162.00	-11.8	12,232	-0.10%
2022/03/04	85.6	173.19	74.1	172.64	169.00	11.5	11,928	0.10%
2022/03/03	90	168.38	98.1	170.29	171.50	-8.1	11,303	-0.07%
2022/03/02	9	153.78	15	156.23	160.00	-6	10,054	-0.06%
2022/03/01	3	148.33	4	147.75	148.50	-1	9,749	-0.01%
2022/02/25	5	146.20	5	146.90	143.50	0	9,824	0.00%
2022/02/24	5	145.90	3	146.50	141.50	2	9,881	0.02%
2022/02/23	17	152.47	6	152.08	151.00	11	10,236	0.11%
2022/02/22	27	153.72	28	154.32	151.50	-1	10,368	-0.01%
2022/02/21	30	163.93	40	163.94	161.00	-10	10,231	-0.10%
2022/02/18	83	159.64	86	159.52	162.50	-3	10,224	-0.03%
2022/02/17	35	154.11	30	154.85	151.50	5	9,904	0.05%
2022/02/16	13	151.92	14	153.36	155.50	-1	9,991	-0.01%
2022/02/14	0.1	143.00	0	0.00	142.00	0.1	10,733	0.00%
2022/02/11	0.2	147.50	0	0.00	147.00	0.2	10,937	0.00%
2022/02/09	3	148.00	5	147.90	150.00	-2	11,402	-0.02%
2022/02/08	9	146.61	11	146.18	146.00	-2	11,481	-0.02%
2022/02/07	0	0.00	1	140.00	143.00	-1	11,584	-0.01%
2022/01/26	4	140.50	4	140.13	141.00	0	11,768	0.00%
2022/01/25	3	138.67	2	137.00	137.00	1	12,210	0.01%
2022/01/24	2	139.50	3	138.67	140.50	-1	12,678	-0.01%
2022/01/21	6	141.08	5	141.60	139.00	1	13,031	0.01%
2022/01/20	3	144.00	2	144.50	146.00	1	13,503	0.01%
2022/01/19	2	146.25	2	147.00	144.50	0	13,633	0.00%
2022/01/18	1	149.00	0	0.00	148.00	1	13,849	0.01%
2022/01/17	2	146.50	3	147.00	150.00	-1	14,101	-0.01%
2022/01/14	2	147.50	1	147.00	149.50	1	14,265	0.01%
2022/01/13	58	147.03	57	144.65	144.50	1	14,534	0.01%
2022/01/12	2	147.00	2	148.50	148.50	0	14,498	0.00%
2022/01/11	3	146.50	2	145.75	145.00	1	14,569	0.01%
2022/01/10	3	152.67	2	153.00	152.00	1	14,535	0.01%
2022/01/07	15	151.03	4	150.38	148.50	11	14,682	0.07%
2022/01/06	2	157.50	2	159.00	155.00	0	14,744	0.00%
2022/01/05	8	158.56	12	157.75	158.00	-4	14,851	-0.03%
2022/01/03	0	0.00	1	164.00	164.50	-1	15,049	-0.01%
2021/12/30	0	0.00	1	164.50	165.00	-1	15,181	-0.01%
2021/12/28	1	168.00	2	165.50	165.50	-1	15,706	-0.01%
2021/12/27	0	0.00	1	167.00	168.00	-1	16,035	-0.01%
2021/12/24	2	167.25	4.1	166.26	165.50	-2.1	16,183	-0.01%
2021/12/23	10	167.50	7	168.00	169.00	3	16,265	0.02%
2021/12/22	17	169.74	6	169.08	165.00	11	16,277	0.07%
2021/12/21	20	166.75	18	165.92	164.50	2	16,226	0.01%
2021/12/20	2	165.00	2	165.75	163.50	0	16,291	0.00%
2021/12/17	11	163.23	9	163.89	163.50	2	16,348	0.01%
2021/12/16	4.1	166.01	15	166.50	167.50	-11	16,456	-0.07%
2021/12/15	22	158.75	37	159.54	161.00	-15	16,484	-0.09%
2021/12/14	12.1	155.96	11	155.09	154.00	1.1	16,523	0.01%
2021/12/13	9.1	159.56	8	160.69	160.00	1.1	16,597	0.01%
2021/12/10	15	159.57	7	160.79	159.00	8	16,904	0.05%
2021/12/09	5	165.70	10	166.65	164.50	-5	16,928	-0.03%
2021/12/08	10	165.75	5	167.10	164.00	5	17,062	0.03%
2021/12/07	32	167.13	27	167.46	166.00	5	17,168	0.03%
2021/12/06	17.1	171.25	15	172.33	173.00	2.1	17,134	0.01%
2021/12/03	31	172.29	31	172.35	171.00	0	17,146	0.00%
2021/12/02	91	170.26	94.1	170.49	167.00	-3.1	17,226	-0.02%
2021/12/01	29.1	165.66	29	166.22	167.50	0.1	16,882	0.00%
2021/11/30	7	160.57	6	161.92	161.00	1	16,847	0.01%
2021/11/29	10	153.10	20	152.98	156.00	-10	17,080	-0.06%
2021/11/26	4	154.88	6	157.17	155.50	-2	17,360	-0.01%
2021/11/25	7	160.29	3.1	159.66	158.50	3.9	17,456	0.02%
2021/11/24	12	160.21	10.1	161.66	162.00	1.9	17,501	0.01%
2021/11/23	19	160.34	6.2	161.85	161.00	12.8	17,568	0.07%
2021/11/22	97.1	166.11	120	166.39	165.00	-22.9	17,742	-0.13%	大賣/
2021/11/19	29	158.76	14.1	157.53	157.00	14.9	17,541	0.08%
2021/11/18	6	166.83	5	165.90	164.00	1	17,641	0.01%
2021/11/17	14	165.68	18	166.14	165.00	-4	17,841	-0.02%
2021/11/16	13	163.12	10.1	163.00	163.50	2.9	18,130	0.02%
2021/11/15	12	160.88	14.4	160.47	158.00	-2.4	18,522	-0.01%
2021/11/12	13	157.81	12	158.54	156.50	1	19,245	0.01%
2021/11/11	53.2	160.16	65.3	157.57	155.00	-12.2	19,449	-0.06%
2021/11/10	7	147.64	6.2	147.72	151.50	0.9	19,775	0.00%
2021/11/09	36.2	146.69	25.2	146.61	148.50	10.9	20,183	0.05%
2021/11/08	3	140.17	13	139.50	139.00	-10	20,294	-0.05%
2021/11/05	4	143.13	3	144.00	144.50	1	20,862	0.00%
2021/11/04	6.2	143.55	5	144.40	141.50	1.2	21,186	0.01%
2021/11/03	14.8	143.68	2	142.50	144.00	12.8	21,558	0.06%
2021/11/02	12.1	152.26	13.1	149.92	143.00	-1	21,513	0.00%
2021/11/01	43.1	149.18	51	148.05	147.50	-8	21,303	-0.04%
2021/10/29	37	143.16	27	142.33	142.50	10	21,128	0.05%
2021/10/28	10	141.15	21.2	141.07	142.50	-11.2	20,966	-0.05%
2021/10/27	3	135.17	14.2	133.66	134.50	-11.2	20,899	-0.05%
2021/10/26	39	131.85	33	132.35	130.50	6	21,149	0.03%
2021/10/25	10	129.45	21.3	128.54	132.00	-11.3	21,707	-0.05%
2021/10/22	14	127.00	26	126.77	128.00	-12	22,361	-0.05%
2021/10/21	18	126.61	14	125.25	123.00	4	23,211	0.02%
2021/10/20	2	120.50	1	120.50	120.00	1	23,493	0.00%
2021/10/19	3	122.00	4	122.13	121.00	-1	25,066	0.00%
2021/10/18	5	118.80	6	119.17	118.50	-1	26,206	0.00%
2021/10/15	13	120.00	14	118.32	118.00	-1	27,347	0.00%
2021/10/14	11	113.68	11	115.05	116.50	0	28,322	0.00%
2021/10/13	17	112.71	18	113.53	111.50	-1	28,502	0.00%
2021/10/12	1	120.00	0	0.00	117.00	1	28,564	0.00%
2021/10/08	14	122.75	9	123.94	119.50	5	28,733	0.02%
2021/10/07	18.1	122.53	17	123.47	123.00	1.1	28,944	0.00%
2021/10/06	31	119.90	32	120.22	117.50	-1	29,236	0.00%
2021/10/05	17	118.46	18	114.89	119.50	-1	29,528	0.00%
2021/10/04	28	114.86	32	115.53	113.00	-4	29,546	-0.01%
2021/10/01	5	123.30	13	123.81	122.50	-8	29,663	-0.03%
2021/09/30	12	128.54	10	128.50	131.00	2	30,246	0.01%
2021/09/29	12	128.67	1	128.00	129.00	11	30,977	0.04%
2021/09/28	34	134.37	13	135.65	132.50	21	32,629	0.06%
2021/09/27	5	136.00	2	135.00	136.00	3	33,739	0.01%
2021/09/24	2	128.00	2.1	131.69	132.00	-0.1	34,646	0.00%
2021/09/23	4	128.00	2	129.25	127.00	2	35,414	0.01%
2021/09/22	6	132.33	7	131.43	130.00	-1	35,954	0.00%
2021/09/17	3	129.83	4.1	129.96	133.00	-1.1	37,050	0.00%
2021/09/16	2	126.00	3	127.50	128.00	-1	38,257	0.00%
2021/09/15	26	124.37	26	125.62	126.00	0	38,955	0.00%
2021/09/14	30	135.35	30	132.82	132.50	0	38,952	0.00%
2021/09/13	2	139.75	2	138.00	137.00	0	38,962	0.00%
2021/09/10	6	136.75	9	138.33	141.00	-3	39,056	-0.01%
2021/09/09	4	135.88	5	135.90	138.00	-1	38,969	0.00%
2021/09/08	12	133.38	7.4	132.73	134.00	4.7	38,931	0.01%
2021/09/07	17	134.53	18	134.75	133.50	-1	38,964	0.00%
2021/09/06	3	140.33	7	138.14	136.50	-4	38,825	-0.01%
2021/09/03	18	138.47	20	138.65	139.00	-2	38,888	-0.01%
2021/09/02	20.6	144.81	16	143.59	140.00	4.6	38,937	0.01%
2021/09/01	20.2	144.66	17	142.74	148.00	3.2	38,896	0.01%
2021/08/31	6	139.58	8	141.69	140.00	-2	38,843	-0.01%
2021/08/30	8	140.00	8	139.56	139.50	0	39,138	0.00%
2021/08/27	17	138.74	13	139.69	139.00	4	39,411	0.01%
2021/08/26	43	141.10	42	141.85	140.00	1	39,495	0.00%
2021/08/25	10	139.40	10	140.55	142.00	0	39,566	0.00%
2021/08/24	7	139.86	5	139.00	135.50	2	40,059	0.00%
2021/08/23	27	138.11	27	138.48	140.00	0	40,213	0.00%
2021/08/20	133	132.98	132	132.70	133.00	1	40,683	0.00%	大買/大賣/
2021/08/19	13	137.23	12	137.17	130.50	1	40,705	0.00%
2021/08/18	168	133.02	166	133.29	143.00	2	41,179	0.00%	大買/大賣/
2021/08/17	78.1	139.38	79	139.39	132.50	-1	41,023	0.00%
2021/08/16	103	138.78	102	139.62	143.50	1	41,087	0.00%	大買/大賣/
2021/08/13	116	144.61	118	146.22	140.50	-2	40,593	0.00%	大買/大賣/
2021/08/12	102	158.55	104	158.78	156.00	-2	40,534	0.00%	大買/大賣/
2021/08/11	174	164.01	266	162.83	160.00	-92	40,888	-0.22%	大買/大賣/
2021/08/10	88	169.64	89	169.94	173.00	-1	40,474	0.00%
2021/08/09	49	174.42	45	175.26	170.00	4	40,505	0.01%
2021/08/06	9	183.11	5	181.60	182.50	4	40,913	0.01%
2021/08/05	9	183.50	8	184.56	185.00	1	41,731	0.00%
2021/08/04	23.2	182.94	25	184.22	182.00	-1.8	42,340	0.00%
2021/08/03	18	185.33	11	185.18	185.50	7	42,249	0.02%
2021/08/02	20	186.60	10	186.05	183.00	10	42,628	0.02%
2021/07/30	33.1	185.14	37	183.85	180.50	-3.9	42,590	-0.01%
2021/07/29	74	180.95	81	182.06	188.50	-7	42,758	-0.02%
2021/07/28	68	181.90	60	180.72	175.00	8	42,512	0.02%
2021/07/27	48	206.54	47	207.66	194.00	1	42,076	0.00%
2021/07/26	44.1	203.09	39	202.60	201.50	5.1	41,419	0.01%
2021/07/23	122	204.72	121	204.52	197.00	1	41,083	0.00%	大買/大賣/
2021/07/22	68	188.59	82.7	188.83	196.50	-14.7	39,927	-0.04%
2021/07/21	112	180.93	103	180.99	179.00	9	38,802	0.02%	大買/大賣/
2021/07/20	143	175.58	133	176.14	173.00	10	37,735	0.03%	大買/大賣/
2021/07/19	17	166.08	18	168.69	172.50	-1	36,614	0.00%
2021/07/16	3	164.67	5	164.30	163.50	-2	36,415	-0.01%
2021/07/15	27	161.76	21	162.52	164.50	6	36,323	0.02%
2021/07/14	11	159.00	11	158.91	159.00	0	36,166	0.00%
2021/07/13	16.5	170.18	21	166.71	162.00	-4.5	35,852	-0.01%
2021/07/12	47	170.28	46.1	170.83	171.00	0.9	35,506	0.00%
2021/07/09	35.2	165.20	28	166.18	164.50	7.2	35,077	0.02%
2021/07/08	45.3	169.20	43	166.95	166.00	2.3	34,874	0.01%
2021/07/07	62.1	173.03	53.1	172.39	165.00	9	35,149	0.03%
2021/07/06	147	173.94	131	174.39	172.50	16	35,027	0.05%	大買/大賣/
2021/07/05	184	181.03	197.1	180.66	170.00	-13.1	35,270	-0.04%	大買/大賣/
2021/07/02	53.1	165.58	62	166.36	174.00	-8.9	34,121	-0.03%
2021/07/01	55.2	164.92	110	165.34	158.50	-54.8	33,859	-0.16%	大賣/
2021/06/30	155.1	157.37	76.4	158.41	163.00	78.7	33,203	0.24%	大買/
2021/06/29	63.2	157.37	73	155.97	154.00	-9.8	32,843	-0.03%
2021/06/28	281	153.64	252.1	154.05	154.00	28.9	32,911	0.09%	大買/大賣/
2021/06/25	85	142.19	73	142.23	146.50	12	32,506	0.04%
2021/06/24	104.1	135.17	104	135.28	136.00	0.1	31,619	0.00%	大買/大賣/
2021/06/23	21	127.83	14	129.79	133.00	7	30,984	0.02%
2021/06/22	24.5	123.61	35	121.96	121.00	-10.5	31,097	-0.03%
2021/06/21	17	124.24	20.1	123.89	120.50	-3.1	31,263	-0.01%
2021/06/18	8.1	131.37	61	129.19	129.00	-52.9	31,803	-0.17%
2021/06/17	34	130.21	42	129.15	131.50	-8	31,874	-0.03%
2021/06/16	13	130.77	46	133.61	129.50	-33	31,976	-0.10%
2021/06/15	56	134.24	22	133.23	136.00	34	32,598	0.10%
2021/06/11	9	133.72	10	132.10	131.00	-1	32,521	0.00%
2021/06/10	26.1	133.88	31	134.31	132.00	-4.9	33,066	-0.01%
2021/06/09	20.2	131.31	7.1	130.79	131.50	13.1	33,186	0.04%
2021/06/08	16	135.47	19	135.61	130.50	-3	33,157	-0.01%
2021/06/07	38.1	135.70	39	136.92	135.50	-0.9	33,082	0.00%
2021/06/04	14	135.43	7	135.64	139.00	7	32,754	0.02%
2021/06/03	10	135.05	11	135.14	135.50	-1	32,674	0.00%
2021/06/02	82.6	134.67	115	134.49	134.50	-32.4	32,743	-0.10%	大賣/
2021/06/01	125	141.18	98.3	141.15	136.50	26.7	32,623	0.08%	大買/
2021/05/31	46	136.52	31	136.11	134.00	15	32,109	0.05%
2021/05/28	46	132.97	69.1	132.88	135.00	-23.1	32,079	-0.07%
2021/05/27	124.1	128.19	72	128.10	126.50	52.1	31,786	0.16%	大買/
2021/05/26	239.1	131.34	279.1	130.59	126.00	-40	31,719	-0.13%	大買/大賣/
2021/05/25	138	122.47	122	123.61	128.50	16	31,670	0.05%	大買/大賣/
2021/05/24	100	110.86	70	109.49	117.00	30	31,912	0.09%
2021/05/21	54	105.02	46	105.99	106.50	8	32,155	0.02%
2021/05/20	19	107.26	58	107.11	101.50	-39	31,940	-0.12%
2021/05/19	203	111.07	155	109.33	112.50	48	31,854	0.15%	大買/大賣/
2021/05/18	10	103.90	11.3	104.42	107.00	-1.3	31,891	0.00%
2021/05/17	27.3	100.71	229	99.62	97.70	-201.7	32,241	-0.63%	大賣/鉅額交易
2021/05/14	70.4	115.08	133	109.70	108.50	-62.6	31,922	-0.20%	大賣/
2021/05/13	153.1	112.57	150.1	112.78	115.00	3	31,103	0.01%	大買/大賣/
2021/05/12	211	119.36	110	119.38	112.00	101	30,227	0.33%	大買/大賣/鉅額交易
2021/05/11	29	124.34	123	124.14	124.00	-94	29,540	-0.32%	大賣/
2021/05/10	129.1	141.47	118.2	141.75	137.50	10.9	29,435	0.04%	大買/大賣/
2021/05/07	53	131.21	71	134.03	139.50	-18	28,925	-0.06%
2021/05/06	93.1	128.56	108	128.49	127.00	-14.9	28,709	-0.05%	大賣/
2021/05/05	154	133.65	137	134.11	123.00	17	28,203	0.06%	大買/大賣/
2021/05/04	94	143.07	67.6	142.93	136.50	26.5	27,815	0.10%
2021/05/03	33.1	154.79	25	154.24	151.50	8.1	27,521	0.03%
2021/04/29	14	165.93	16	167.25	168.00	-2	27,241	-0.01%
2021/04/28	106	167.39	81	169.25	165.00	25	27,134	0.09%	大買/
2021/04/27	6	165.08	7	164.21	164.50	-1	26,958	0.00%
2021/04/26	3	154.33	2	156.75	161.50	1	27,069	0.00%
2021/04/23	9	145.83	1	147.50	150.00	8	27,253	0.03%
2021/04/22	3	152.83	6	149.75	145.00	-3	27,692	-0.01%
2021/04/21	6	148.92	1	150.02	153.00	5	28,505	0.02%
2021/04/20	8	144.00	0	0.00	147.00	8	28,550	0.03%
2021/04/19	0	0.00	3	138.83	142.00	-3	28,673	-0.01%
2021/04/16	1.1	142.27	4.1	138.90	139.50	-3	28,936	-0.01%
2021/04/15	11.5	133.93	11	132.77	137.00	0.5	29,104	0.00%
2021/04/14	28	125.18	6.1	133.66	138.00	21.9	29,421	0.07%
2021/04/13	36.1	143.00	27	144.54	137.50	9.1	29,575	0.03%
2021/04/12	77	135.47	68	136.26	137.00	9	29,131	0.03%
2021/04/09	181.2	134.87	165	136.78	131.50	16.2	28,986	0.06%	大買/大賣/
2021/04/08	40	131.31	74	131.68	136.00	-34	28,283	-0.12%
2021/04/07	123	120.18	112	120.23	124.00	11	28,316	0.04%	大買/大賣/
2021/04/06	61	112.31	63	114.17	116.00	-2	28,187	-0.01%
2021/04/01	47	107.98	58	107.59	105.50	-11	28,751	-0.04%
2021/03/31	123	104.88	125	104.52	104.00	-2	28,576	-0.01%	大買/大賣/
2021/03/30	78	99.09	35	100.19	101.50	43	28,154	0.15%
2021/03/29	29	95.40	24	95.92	95.70	5	27,520	0.02%
2021/03/26	62	92.15	21	93.27	93.70	41	27,331	0.15%
2021/03/25	39	93.36	170	91.51	90.60	-131	27,332	-0.48%	大賣/鉅額交易
2021/03/24	52	95.91	37	95.41	95.30	15	27,472	0.05%
2021/03/23	97	97.52	145	97.03	95.30	-48	27,384	-0.18%	大賣/
2021/03/22	121	94.13	81	94.01	93.80	40	26,705	0.15%	大買/
2021/03/19	48	93.58	17	93.48	93.70	31	26,856	0.12%
2021/03/18	88	94.54	84	93.85	94.00	4	26,880	0.01%
2021/03/17	22	89.83	13	89.85	90.00	9	26,435	0.03%
2021/03/16	102	92.17	100	92.47	89.50	2	26,542	0.01%	大買/
2021/03/15	36	88.95	32	88.96	90.10	4	26,602	0.02%
2021/03/12	81	88.65	86	86.61	86.70	-5	26,703	-0.02%
2021/03/11	10	88.36	9	87.43	89.00	1	27,580	0.00%
2021/03/10	43	86.55	53	85.65	84.50	-10	28,013	-0.04%
2021/03/09	69	85.69	44	86.29	85.10	25	28,215	0.09%
2021/03/08	95	89.17	83	89.10	86.20	12	28,994	0.04%
2021/03/05	5	87.14	9	87.38	87.00	-4	29,820	-0.01%
2021/03/04	21	89.15	12	89.33	87.80	9	29,933	0.03%
2021/03/03	68	87.47	46	88.79	90.60	22	29,980	0.07%
2021/03/02	15	93.49	11	92.54	86.80	4	30,062	0.01%
2021/02/26	79	90.08	67	89.88	91.40	12	29,945	0.04%
2021/02/25	207	91.38	238	91.54	90.60	-31	30,326	-0.10%	大買/大賣/
2021/02/24	157	91.98	165	92.38	92.10	-8	30,487	-0.03%	大買/大賣/
2021/02/23	133	85.18	117	85.03	86.00	16	29,911	0.05%	大買/大賣/
2021/02/22	13	81.92	12	81.33	82.30	1	29,065	0.00%
2021/02/19	45	74.30	46	74.30	74.90	-1	28,805	0.00%
2021/02/18	87	72.26	112	73.13	72.60	-25	28,339	-0.09%	大賣/
2021/02/17	22	68.35	17	67.75	69.10	5	27,549	0.02%
2021/02/05	25	62.84	14	62.69	62.90	11	26,889	0.04%
2021/02/04	96	62.39	91	62.39	62.30	5	26,811	0.02%
2021/02/03	3	61.80	1	61.40	61.50	2	26,732	0.01%
2021/02/02	5	61.28	15	61.71	61.00	-10	26,724	-0.04%
2021/02/01	6	59.02	3	58.83	59.60	3	26,712	0.01%
2021/01/29	5	58.96	3	59.20	58.50	2	26,606	0.01%
2021/01/28	21	59.61	25	59.44	59.00	-4	26,521	-0.02%
2021/01/27	3	62.00	5	62.40	61.90	-2	26,408	-0.01%
2021/01/26	87	62.23	84	63.97	62.50	3	26,334	0.01%
2021/01/25	84	62.89	3	63.17	63.50	81	26,208	0.31%
2021/01/22	14	63.00	14	63.12	63.00	0	26,023	0.00%
2021/01/21	23	63.53	22	62.11	63.00	1	25,907	0.00%
2021/01/20	34	65.15	42	62.39	61.90	-8	25,707	-0.03%
2021/01/19	54	67.41	49	65.59	65.30	5	25,404	0.02%
2021/01/18	46	66.12	63	66.25	66.10	-17	25,198	-0.07%
2021/01/15	14	67.00	46	67.79	66.00	-32	24,967	-0.13%
2021/01/14	64	68.13	70	67.53	69.50	-6	24,560	-0.02%
2021/01/13	16	62.98	5	62.72	64.20	11	23,805	0.05%
2021/01/12	9	64.36	5	63.24	61.90	4	23,653	0.02%
2021/01/11	39	64.36	14	64.49	64.20	25	23,474	0.11%
2021/01/08	27	63.82	28	63.83	63.50	-1	23,227	0.00%
2021/01/07	50	64.36	26	64.28	64.30	24	23,033	0.10%
2021/01/06	5	62.90	19	61.60	61.60	-14	22,772	-0.06%
2021/01/05	33	64.16	41	64.25	63.40	-8	22,621	-0.04%
2021/01/04	12	66.21	67	65.53	66.00	-55	22,408	-0.25%
2020/12/31	25	64.91	39	63.97	64.70	-14	21,919	-0.06%
2020/12/30	40	64.26	39	64.67	63.70	1	21,457	0.00%
2020/12/29	102	64.25	116.1	63.81	62.10	-14.1	20,765	-0.07%	大買/大賣/
2020/12/28	222.1	64.04	126	64.91	65.80	96.1	19,867	0.48%	大買/大賣/
2020/12/25	43	58.96	15	58.75	59.90	28	18,841	0.15%
2020/12/24	39	58.00	38.5	58.14	57.90	0.5	18,434	0.00%
2020/12/23	36	57.10	45	57.03	57.50	-9	18,058	-0.05%
2020/12/22	50	56.97	54	56.66	55.50	-4	17,830	-0.02%
2020/12/21	37	56.91	36	57.08	56.10	1	17,535	0.01%
2020/12/18	85	58.16	85	57.91	57.50	0	17,267	0.00%
2020/12/17	4.5	55.89	5	55.70	56.30	-0.5	16,651	0.00%
2020/12/16	21	55.43	9	55.61	55.20	12	16,400	0.07%
2020/12/15	41	54.63	107	55.23	54.60	-66	16,209	-0.41%	大賣/
2020/12/14	18	57.39	25	56.88	56.80	-7	15,845	-0.04%
2020/12/11	64	58.12	77.1	56.98	57.40	-13.1	15,579	-0.08%
2020/12/10	9	58.67	47	58.66	58.60	-38	15,224	-0.25%
2020/12/09	65.1	61.84	145	61.74	60.40	-79.9	14,889	-0.54%	大賣/
2020/12/08	112	59.26	62	59.09	59.00	50	14,047	0.36%	大買/
2020/12/07	184	58.25	135	58.36	60.10	49	13,521	0.36%	大買/大賣/
2020/12/04	92	55.87	56	55.76	54.70	36	12,300	0.29%
2020/12/03	42	54.12	24	54.08	53.90	18	11,514	0.16%
2020/12/02	361	55.99	413	56.00	55.20	-52	11,077	-0.47%	大買/大賣/
2020/12/01	114	53.95	70	53.24	55.50	44	9,964	0.44%	大買/
2020/11/30	33	51.52	33	51.48	50.50	0	8,748	0.00%
2020/11/27	3	50.22	5	50.27	50.30	-2	8,301	-0.02%
2020/11/26	50	50.88	28	50.26	50.00	22	7,875	0.28%
2020/11/25	28	49.05	29	49.26	49.00	-1	7,248	-0.01%
2020/11/24	190	51.33	188	51.72	49.70	2	6,773	0.03%	大買/大賣/
2020/11/23	229	49.53	226	49.51	51.30	3	5,808	0.05%	大買/大賣/
2020/11/20	107	44.31	107	44.83	46.65	0	4,521	0.00%	大買/大賣/
2020/11/19	2	41.98	0	0.00	42.45	2	3,918	0.05%
2020/11/18	32	41.77	0	0.00	41.70	32	3,891	0.82%
2020/11/16	1	42.70	20	42.42	42.20	-19	3,987	-0.48%
2020/11/13	2	41.20	0	0.00	41.40	2	4,071	0.05%
2020/11/12	21	41.10	10	40.80	41.35	11	4,204	0.26%
2020/11/11	11	42.08	2	41.65	41.85	9	4,148	0.22%
2020/11/10	9	42.22	1	41.95	42.30	8	4,128	0.19%
2020/11/09	52	42.68	63	42.91	43.70	-11	4,027	-0.27%
2020/11/06	0	0.00	1	41.70	41.75	-1	3,842	-0.03%
2020/11/05	1	42.00	3	42.17	42.00	-2	3,825	-0.05%
2020/11/04	6	42.03	9	42.20	42.75	-3	3,806	-0.08%
2020/11/03	3	41.35	0	0.00	41.10	3	3,727	0.08%
2020/11/02	9	41.17	2	41.05	40.60	7	3,749	0.19%
2020/10/30	0	0.00	1	42.25	41.95	-1	3,713	-0.03%
2020/10/29	5	41.05	9	41.62	42.05	-4	3,686	-0.11%
2020/10/28	1	42.55	0	0.00	42.00	1	3,719	0.03%
2020/10/27	0	0.00	20	42.01	42.20	-20	3,696	-0.54%
2020/10/26	6	42.94	35	42.94	42.50	-29	3,671	-0.79%
2020/10/23	61	43.10	0	0.00	43.30	61	3,587	1.70%
2020/10/22	0	0.00	26	42.28	42.50	-26	3,533	-0.74%
2020/10/21	41	42.70	39	42.62	42.75	2	3,440	0.06%
2020/10/20	3	41.45	19	41.29	41.45	-16	3,270	-0.49%
2020/10/19	21	41.60	0	0.00	41.60	21	3,252	0.65%
2020/10/16	4	40.61	4	40.64	40.70	0	3,215	0.00%
2020/10/15	1	41.30	11	41.23	41.30	-10	3,237	-0.31%
2020/10/14	28	41.20	37	40.71	40.80	-9	3,161	-0.28%
2020/10/13	2	40.45	5	39.85	40.45	-3	3,027	-0.10%
2020/10/12	11	38.59	11	38.84	38.55	0	2,857	0.00%
2020/10/08	0	0.00	1	37.50	37.70	-1	2,776	-0.04%
2020/10/05	4	36.80	0	0.00	36.80	4	2,956	0.14%
2020/09/29	0	0.00	1	36.90	36.80	-1	3,301	-0.03%
2020/09/28	2	36.00	0	0.00	36.90	2	3,340	0.06%
2020/09/25	1	36.05	0	0.00	35.70	1	3,388	0.03%
2020/09/17	0	0.00	10	39.15	38.90	-10	3,474	-0.29%
2020/09/16	2	38.75	2	38.70	38.75	0	3,468	0.00%
2020/09/15	5	38.20	18	38.80	38.70	-13	3,427	-0.38%
2020/09/11	9	36.62	0	0.00	36.55	9	3,336	0.27%
2020/09/10	3	36.95	0	0.00	36.85	3	3,337	0.09%
2020/09/04	0	0.00	2	36.45	36.90	-2	3,574	-0.06%
2020/09/03	1	37.15	1	37.30	37.00	0	3,590	0.00%
2020/09/02	0	0.00	3	36.60	36.70	-3	3,618	-0.08%
2020/09/01	4	36.29	0	0.00	36.40	4	3,637	0.11%
2020/08/31	0	0.00	1	36.55	36.40	-1	3,728	-0.03%
2020/08/28	3	36.20	2	36.50	36.40	1	3,821	0.03%
2020/08/27	0	0.00	1	36.90	36.40	-1	3,944	-0.03%
2020/08/26	0	0.00	8	36.73	36.70	-8	3,984	-0.20%
2020/08/25	6	36.35	3	36.65	36.45	3	4,068	0.07%
2020/08/24	6	36.16	5	36.50	36.30	1	4,067	0.02%
2020/08/21	6	36.13	1	35.80	36.20	5	4,088	0.12%
2020/08/20	10	36.70	3	36.50	35.80	7	4,089	0.17%
2020/08/19	21	39.49	4	40.10	38.70	17	4,086	0.42%
2020/08/18	18	40.49	17	40.11	41.00	1	3,993	0.03%
2020/08/17	1	40.00	10	40.25	40.00	-9	3,930	-0.23%
2020/08/14	10	38.75	0	0.00	38.75	10	3,960	0.25%
2020/08/12	1	39.30	0	0.00	39.30	1	4,163	0.02%
2020/08/06	0	0.00	2	40.95	40.65	-2	5,173	-0.04%
2020/08/04	0	0.00	2	39.85	39.80	-2	5,351	-0.04%
2020/08/03	1	40.00	1	40.00	40.00	0	5,469	0.00%
2020/07/28	1	38.00	1	38.90	38.00	0	5,800	0.00%
2020/07/27	0	0.00	11	38.90	38.95	-11	5,966	-0.18%
2020/07/24	0	0.00	3	39.50	38.70	-3	6,251	-0.05%
2020/07/21	5	38.75	10	39.40	38.95	-5	6,536	-0.08%
2020/07/20	2	36.68	22	36.59	36.85	-20	6,465	-0.31%
2020/07/15	5	38.01	3	38.10	37.40	2	6,545	0.03%
2020/07/14	5	37.40	10	37.65	37.65	-5	6,611	-0.08%
2020/07/13	14	38.67	3	38.45	38.60	11	6,649	0.17%
2020/07/10	11	39.36	0	0.00	38.45	11	6,730	0.16%
2020/07/09	18	41.47	31	41.74	40.40	-13	6,717	-0.19%
2020/07/08	0	0.00	5	40.10	40.05	-5	6,447	-0.08%
2020/07/07	5	39.10	0	0.00	39.35	5	6,435	0.08%
2020/07/06	1	40.00	5	40.00	40.05	-4	6,414	-0.06%
2020/07/03	1	39.30	19	39.37	39.10	-18	6,373	-0.28%
2020/07/02	24	40.08	15	40.07	40.20	9	6,358	0.14%
2020/07/01	10	39.50	0	0.00	39.40	10	6,338	0.16%
2020/06/22	1	39.05	0	0.00	39.05	1	6,307	0.02%
2020/06/17	0	0.00	1	38.65	38.50	-1	6,303	-0.02%
2020/06/12	8	38.66	7	38.60	38.95	1	6,356	0.02%
2020/06/11	34	40.19	30	39.99	39.30	4	6,338	0.06%
2020/06/10	1	42.50	1	42.35	42.50	0	6,222	0.00%
2020/06/09	1	42.00	2	42.28	42.00	-1	6,293	-0.02%
2020/06/08	13	41.98	2	42.35	41.85	11	6,372	0.17%
2020/06/05	27	42.66	45	42.94	42.40	-18	6,500	-0.28%
2020/06/04	32	42.24	1	42.40	42.25	31	6,432	0.48%
2020/06/03	7	42.09	7	42.06	42.05	0	6,363	0.00%
2020/06/02	0	0.00	1	41.60	40.80	-1	6,248	-0.02%
2020/06/01	13	41.48	4	41.73	41.40	9	6,234	0.14%
2020/05/29	0	0.00	2	40.90	40.85	-2	6,151	-0.03%
2020/05/28	1	41.00	1	41.55	40.40	0	6,150	0.00%
2020/05/27	6	40.70	4	41.00	40.60	2	6,104	0.03%
2020/05/26	9	41.45	0	0.00	41.40	9	6,071	0.15%
2020/05/25	15	40.84	15	41.01	40.65	0	5,962	0.00%
2020/05/22	2	41.10	16	40.35	40.00	-14	5,905	-0.24%
2020/05/21	3	41.85	3	42.05	42.15	0	5,818	0.00%
2020/05/20	3	41.88	3	41.77	41.65	0	5,792	0.00%
2020/05/19	9	42.18	10	41.36	42.75	-1	5,728	-0.02%
2020/05/18	13	42.46	13	43.12	41.75	0	5,597	0.00%
2020/05/15	101	43.40	93	43.90	42.60	8	5,475	0.15%	大買/
2020/05/14	24	43.28	36	43.04	42.00	-12	4,877	-0.25%
2020/05/13	39	42.81	56	43.00	42.95	-17	4,760	-0.36%
2020/05/12	39	42.88	10	41.90	43.20	29	4,578	0.63%
2020/05/11	2	41.20	3	41.40	41.20	-1	4,449	-0.02%
2020/05/08	1	42.80	2	42.70	42.50	-1	4,333	-0.02%
2020/05/07	17	42.01	11	42.25	42.20	6	4,200	0.14%
2020/05/06	0	0.00	2	41.95	41.40	-2	4,096	-0.05%
2020/05/05	20	41.74	19	41.39	41.80	1	4,017	0.02%
2020/05/04	16	41.15	17	41.35	41.40	-1	3,911	-0.03%
2020/04/30	22	41.52	13	41.49	41.00	9	3,808	0.24%
2020/04/29	20	40.26	19	40.17	40.80	1	3,629	0.03%
2020/04/28	11	39.99	20	39.98	40.10	-9	3,359	-0.27%
2020/04/27	2	37.10	0	0.00	37.80	2	3,115	0.06%
2020/04/24	2	37.40	2	37.15	36.75	0	3,089	0.00%
2020/04/22	2	36.15	1	35.60	36.60	1	3,077	0.03%
2020/04/21	2	35.95	1	35.90	36.25	1	3,107	0.03%
2020/04/17	5	36.57	14	35.61	35.80	-9	3,186	-0.28%
2020/04/16	1	36.55	1	36.00	35.85	0	3,137	0.00%
2020/04/15	13	35.14	14	35.34	34.55	-1	3,158	-0.03%
2020/04/14	2	33.60	3	34.55	34.15	-1	3,136	-0.03%
2020/04/10	2	32.55	0	0.00	32.70	2	3,089	0.06%
2020/04/07	1	31.20	1	31.20	31.15	0	3,257	0.00%
2020/04/06	2	29.90	2	29.38	30.40	0	3,275	0.00%
2020/04/01	3	28.62	1	28.50	28.90	2	3,385	0.06%
2020/03/31	1	28.75	0	0.00	28.30	1	3,464	0.03%
2020/03/27	0	0.00	2	28.58	27.65	-2	3,893	-0.05%
2020/03/26	0	0.00	1	27.50	27.60	-1	3,943	-0.03%
2020/03/25	1	26.90	0	0.00	26.80	1	4,053	0.02%
2020/03/23	0	0.00	20	24.30	24.25	-20	4,892	-0.41%
2020/03/20	38	25.68	18	25.86	25.95	20	4,954	0.40%
2020/03/18	2	28.00	2	28.45	26.70	0	4,927	0.00%
2020/03/17	1	27.85	2	27.50	27.50	-1	4,914	-0.02%
2020/03/16	1	28.50	3	30.67	28.50	-2	4,911	-0.04%
2020/03/13	17	29.44	4	29.99	30.50	13	4,885	0.27%
2020/03/12	31	33.53	30	34.20	32.50	1	4,786	0.02%
2020/03/11	87	36.43	93	36.67	36.00	-6	4,664	-0.13%
2020/03/10	2	33.15	0	0.00	34.00	2	4,501	0.04%
2020/03/09	13	35.12	0	0.00	33.85	13	4,461	0.29%
2020/03/06	1	35.85	0	0.00	35.95	1	4,420	0.02%
2020/03/05	5	36.40	18	36.45	36.10	-13	4,402	-0.30%
2020/03/04	11	35.42	10	35.83	35.85	1	4,361	0.02%
2020/03/03	0	0.00	2	35.55	35.55	-2	4,345	-0.05%
2020/03/02	1	34.55	2	34.35	34.80	-1	4,346	-0.02%
2020/02/27	3	34.52	30	34.00	34.35	-27	4,324	-0.62%
2020/02/26	1	35.40	1	35.40	35.05	0	4,297	0.00%
2020/02/25	2	34.73	1	35.00	35.45	1	4,284	0.02%
2020/02/24	6	35.55	10	35.58	35.45	-4	4,266	-0.09%
2020/02/21	25	36.30	14	36.55	36.05	11	4,250	0.26%
2020/02/20	40	36.66	24	36.50	36.95	16	4,202	0.38%
2020/02/19	2	35.65	0	0.00	35.70	2	4,172	0.05%
2020/02/18	0	0.00	1	35.70	35.80	-1	4,155	-0.02%
2020/02/17	7	35.49	7	35.78	35.75	0	4,127	0.00%
2020/02/14	15	35.93	1	35.70	36.00	14	4,107	0.34%
2020/02/13	5	35.43	14	35.45	35.30	-9	4,068	-0.22%
2020/02/12	10	35.15	2	35.08	35.15	8	4,048	0.20%
2020/02/07	1	34.75	0	0.00	34.00	1	4,012	0.02%
2020/02/06	1	34.95	0	0.00	34.95	1	3,996	0.03%
2020/02/04	0	0.00	2	33.85	34.40	-2	3,949	-0.05%
2020/02/03	0	0.00	2	31.95	33.35	-2	3,922	-0.05%
2020/01/31	8	34.85	5	34.50	34.25	3	3,872	0.08%
2020/01/30	20	34.85	10	35.70	34.15	10	3,855	0.26%
2020/01/17	0	0.00	1	38.00	38.00	-1	3,745	-0.03%
2020/01/16	0	0.00	3	38.27	38.10	-3	3,723	-0.08%
2020/01/15	8	38.74	20	38.83	38.65	-12	3,685	-0.33%
2020/01/14	26	39.43	12	39.23	39.55	14	3,599	0.39%
2020/01/13	4	38.10	0	0.00	38.20	4	3,464	0.12%
2020/01/10	6	38.67	8	38.19	38.20	-2	3,435	-0.06%
2020/01/09	0	0.00	2	38.65	38.40	-2	3,388	-0.06%
2020/01/08	8	38.10	10	37.90	37.70	-2	3,270	-0.06%
2020/01/07	3	37.88	1	36.80	37.90	2	3,176	0.06%
2020/01/06	1	38.25	0	0.00	37.70	1	3,108	0.03%
2020/01/03	1	38.30	0	0.00	37.75	1	3,076	0.03%
2020/01/02	5	39.22	4	39.31	38.95	1	2,986	0.03%
2019/12/31	0	0.00	1	38.45	38.90	-1	2,842	-0.04%
2019/12/27	9	39.27	10	39.50	38.80	-1	2,764	-0.04%
2019/12/25	9	39.67	34	39.67	39.70	-25	2,519	-0.99%
2019/12/24	8	38.76	4	38.84	38.60	4	2,254	0.18%
2019/12/23	5	38.61	5	38.78	38.10	0	2,078	0.00%
2019/12/20	5	38.10	19	38.17	38.30	-14	2,003	-0.70%
2019/12/19	76	38.16	94	38.24	38.80	-18	1,924	-0.94%
2019/12/18	19	35.83	57	36.48	36.95	-38	1,432	-2.65%
2019/12/17	6	34.21	1	34.30	34.25	5	1,122	0.45%
2019/12/16	1	33.90	0	0.00	33.70	1	1,045	0.10%
2019/12/13	1	34.00	6	33.65	33.35	-5	1,028	-0.49%
2019/12/11	10	33.05	0	0.00	33.30	10	980	1.02%
2019/12/10	2	33.10	0	0.00	33.50	2	956	0.21%
2019/12/06	0	0.00	8	32.60	32.65	-8	966	-0.83%
2019/12/05	2	32.40	0	0.00	32.45	2	972	0.21%
2019/12/02	8	31.55	0	0.00	31.50	8	1,157	0.69%
2019/11/29	0	0.00	2	32.45	31.75	-2	1,163	-0.17%
2019/11/27	3	32.70	6	32.60	32.80	-3	1,156	-0.26%
2019/11/26	5	32.20	1	32.20	31.70	4	1,133	0.35%
2019/11/22	1	31.80	0	0.00	31.75	1	1,135	0.09%
2019/11/15	0	0.00	5	31.15	30.85	-5	1,150	-0.43%
2019/10/29	5	33.00	5	32.75	32.75	0	1,160	0.00%
2019/10/22	0	0.00	2	32.30	32.30	-2	1,286	-0.16%
2019/10/17	10	31.85	0	0.00	31.80	10	1,317	0.76%
2019/10/15	10	32.23	0	0.00	32.00	10	1,329	0.75%
2019/10/14	3	32.30	0	0.00	32.20	3	1,352	0.22%
2019/10/09	5	32.50	0	0.00	32.50	5	1,381	0.36%
2019/10/04	10	33.15	0	0.00	33.05	10	1,512	0.66%
2019/09/27	0	0.00	14	33.18	32.95	-14	1,519	-0.92%
2019/09/25	3	33.45	0	0.00	33.90	3	1,527	0.20%
2019/09/24	31	34.45	40	34.92	34.10	-9	1,514	-0.59%
2019/09/23	9	34.98	2	35.10	35.00	7	1,484	0.47%
2019/09/20	0	0.00	1	34.15	34.05	-1	1,427	-0.07%
2019/09/19	2	33.78	0	0.00	33.75	2	1,388	0.14%
2019/09/17	3	33.92	0	0.00	34.10	3	1,365	0.22%
2019/09/11	6	33.95	4	34.18	33.90	2	1,340	0.15%
2019/09/06	15	34.48	0	0.00	34.15	15	1,250	1.20%
2019/09/05	3	34.28	6	33.51	34.15	-3	1,194	-0.25%
2019/09/04	5	33.31	5	33.25	33.25	0	1,084	0.00%
2019/09/03	5	32.72	0	0.00	32.45	5	1,052	0.48%
2019/08/29	10	32.20	0	0.00	32.25	10	1,026	0.97%
2019/08/28	0	0.00	10	32.50	32.45	-10	1,020	-0.98%
2019/08/21	0	0.00	2.1	32.06	32.80	-2.1	998	-0.21%
2019/08/15	0	0.00	10	30.90	31.05	-10	983	-1.02%
2019/08/12	10	31.10	0	0.00	31.65	10	981	1.02%
2019/08/08	23	31.32	23	31.16	31.00	0	970	0.00%
2019/08/06	0	0.00	4	30.45	30.85	-4	974	-0.41%
2019/08/01	0	0.00	10	32.90	32.85	-10	984	-1.02%
2019/07/31	2	33.25	2	32.95	32.95	0	986	0.00%
2019/07/30	18	33.26	20	33.24	33.20	-2	980	-0.20%
2019/07/29	9	34.70	9	34.21	34.30	0	959	0.00%
2019/07/26	3	34.30	3	34.20	34.25	0	944	0.00%
2019/07/25	6	34.03	6	33.81	33.75	0	909	0.00%
2019/07/24	0	0.00	1	33.00	33.95	-1	873	-0.11%
2019/07/23	10	33.30	20	33.22	33.10	-10	844	-1.18%
2019/07/22	12	32.88	5	33.07	32.80	7	825	0.85%
2019/07/19	5	33.10	15	33.32	32.80	-10	830	-1.20%
2019/07/18	10	32.73	2	33.20	32.90	8	828	0.97%
2019/07/17	2	32.70	0	0.00	32.65	2	852	0.23%
2019/07/16	12	33.25	4	33.36	33.00	8	980	0.81%
2019/07/15	12	33.69	13	33.78	33.70	-1	1,057	-0.09%
2019/07/12	4	33.18	2	33.50	33.50	2	1,028	0.19%
2019/07/11	19	32.49	13	32.72	33.25	6	998	0.60%
2019/07/10	5	31.70	5	31.80	31.80	0	915	0.00%
2019/07/09	2	31.00	2	31.35	31.35	0	910	0.00%
2019/07/08	2	31.40	2	30.95	30.85	0	909	0.00%
2019/07/04	0	31.30	0	0.00	31.30	0	912	0.00%
2019/07/03	10	30.90	0	0.00	30.90	10	911	1.10%
2019/06/10	4	30.10	0	0.00	30.05	4	940	0.43%
2019/05/30	0	0.00	1	29.35	29.75	-1	957	-0.10%
2019/05/29	1	29.00	1	29.00	29.10	0	959	0.00%
2019/05/28	1	28.80	0	0.00	28.80	1	971	0.10%
2019/05/27	0	0.00	5	29.72	29.70	-5	1,002	-0.50%
2019/05/24	2	29.35	0	0.00	29.45	2	1,008	0.20%
2019/05/23	4	29.25	0	0.00	29.10	4	1,022	0.39%
2019/05/15	0	0.00	1	30.85	30.85	-1	1,056	-0.09%
2019/05/10	0	0.00	3	31.35	31.20	-3	1,076	-0.28%
2019/05/09	3	31.53	2	31.15	31.10	1	1,069	0.09%
2019/05/07	1	32.65	0	0.00	32.65	1	1,074	0.09%
2019/05/03	1	33.35	0	0.00	33.35	1	1,075	0.09%
2019/04/29	0	0.00	1	32.70	32.50	-1	1,075	-0.09%
2019/04/23	2	34.23	42	33.96	34.15	-40	1,086	-3.68%
2019/04/22	54	35.13	22	35.11	34.90	32	1,043	3.07%
2019/04/19	10	34.25	0	0.00	34.35	10	904	1.11%
2019/04/08	0	0.00	1	33.10	33.05	-1	754	-0.13%
2019/03/28	0	0.00	2	31.90	31.90	-2	722	-0.28%
2019/03/27	1	32.10	0	0.00	32.05	1	719	0.14%
2019/03/22	0	0.00	2	33.00	32.95	-2	727	-0.28%
2019/03/19	0	0.00	5	32.60	32.65	-5	705	-0.71%
2019/03/18	0	0.00	5	32.95	32.80	-5	694	-0.72%
2019/03/15	4	33.20	18	33.22	32.75	-14	689	-2.03%
2019/03/14	0	0.00	5	33.25	33.20	-5	686	-0.73%
2019/03/13	0	0.00	5	33.20	33.25	-5	697	-0.72%
2019/02/26	5	35.18	1	34.70	34.00	4	786	0.51%
2019/02/19	0	0.00	1	33.45	33.40	-1	738	-0.14%
2019/02/14	0	0.00	1	33.05	33.30	-1	722	-0.14%
2019/02/12	18	33.20	0	0.00	33.50	18	707	2.54%
2019/01/29	0	0.00	2	32.25	32.25	-2	681	-0.29%
2019/01/24	0	0.00	3	31.70	31.65	-3	682	-0.44%
2019/01/21	2	32.00	0	0.00	31.50	2	693	0.29%
2019/01/17	11	31.92	8	31.68	31.75	3	708	0.42%
2019/01/14	0	0.00	2	30.50	30.30	-2	652	-0.31%
2019/01/09	0	0.00	2	30.35	30.30	-2	692	-0.29%
2019/01/08	0	0.00	2	29.95	29.80	-2	692	-0.29%
2019/01/04	2	29.30	0	0.00	29.25	2	722	0.28%
2018/12/26	0	0.00	4	30.10	29.90	-4	819	-0.49%
2018/12/25	4	29.95	0	0.00	30.00	4	826	0.48%
2018/12/21	0	0.00	10	30.00	30.15	-10	833	-1.20%
2018/12/20	5	30.31	0	0.00	30.10	5	835	0.60%
2018/12/19	4	30.60	1	30.70	30.85	3	830	0.36%
2018/12/17	2	31.20	0	0.00	31.10	2	844	0.24%
2018/12/14	1	31.60	0	0.00	31.55	1	853	0.12%
2018/12/12	0	0.00	2	32.00	32.00	-2	858	-0.23%
2018/12/11	10	31.30	0	0.00	31.25	10	860	1.16%
2018/12/05	0	0.00	1	32.30	32.45	-1	910	-0.11%
2018/12/03	20	33.22	0	0.00	33.25	20	971	2.06%
2018/11/30	0	0.00	1	32.35	32.40	-1	951	-0.11%
2018/11/29	1	32.40	4	32.60	31.95	-3	948	-0.32%
2018/11/28	7	32.03	3	31.85	32.10	4	930	0.43%
2018/11/27	0	0.00	1	30.90	31.00	-1	912	-0.11%
2018/11/22	0	0.00	1	31.05	30.80	-1	906	-0.11%
2018/11/21	1	31.10	0	0.00	31.10	1	919	0.11%
2018/11/16	5	30.50	5	30.55	30.55	0	926	0.00%
2018/11/14	1	30.10	0	0.00	30.05	1	936	0.11%
2018/11/07	1	30.80	0	0.00	31.20	1	1,011	0.10%
2018/11/05	0	0.00	1	30.90	31.25	-1	1,063	-0.09%
2018/11/01	0	0.00	2	30.30	30.35	-2	1,103	-0.18%
2018/10/26	1	28.55	0	0.00	28.60	1	1,163	0.09%
2018/10/25	1	28.85	0	0.00	28.80	1	1,170	0.09%
2018/10/24	0	0.00	3	29.97	30.00	-3	1,156	-0.26%
2018/10/19	0	0.00	1	30.25	30.50	-1	1,179	-0.08%
2018/10/17	1	30.35	1	30.45	30.25	0	1,175	0.00%
2018/10/15	0	0.00	2	29.65	30.10	-2	1,198	-0.17%
2018/10/12	1	29.80	5	29.14	29.80	-4	1,206	-0.33%
2018/10/11	1	29.05	0	0.00	28.80	1	1,265	0.08%
2018/10/08	2	31.45	2	31.20	31.40	0	1,233	0.00%
2018/10/05	2	31.15	2	31.25	31.25	0	1,237	0.00%
2018/10/03	5	33.80	6	33.53	33.50	-1	1,250	-0.08%
2018/10/02	1	33.65	0	0.00	33.65	1	1,253	0.08%
2018/10/01	3	33.45	3	33.60	33.60	0	1,261	0.00%
2018/09/25	3	33.90	3	33.95	33.95	0	1,368	0.00%
2018/09/21	11	34.00	10	33.60	33.60	1	1,403	0.07%
2018/09/20	10	33.85	10	33.80	33.80	0	1,395	0.00%
2018/09/19	3	33.65	3	33.80	33.80	0	1,388	0.00%
2018/09/18	1	33.40	0	0.00	33.35	1	1,395	0.07%
2018/09/14	5	33.50	5	33.80	33.85	0	1,435	0.00%
2018/09/13	0	0.00	1	32.85	33.20	-1	1,441	-0.07%
2018/09/12	1	32.25	0	0.00	32.85	1	1,449	0.07%
2018/09/06	1	35.55	0	0.00	35.60	1	1,416	0.07%
2018/08/31	5	36.60	5	36.75	36.75	0	1,514	0.00%
2018/08/30	1	36.55	0	0.00	36.55	1	1,538	0.07%
2018/08/29	1	36.65	0	0.00	36.75	1	1,589	0.06%
2018/08/28	6	37.08	6	36.58	36.55	0	1,712	0.00%
2018/08/27	7	35.88	5	36.40	36.35	2	1,823	0.11%
2018/08/22	3	36.00	4	36.01	35.80	-1	1,915	-0.05%
2018/08/20	9	35.52	7	35.56	35.45	2	2,011	0.10%
2018/08/17	1	36.15	0	0.00	36.00	1	2,021	0.05%
2018/08/16	1	36.45	0	0.00	36.50	1	2,032	0.05%
2018/08/14	1	37.00	0	0.00	37.35	1	2,134	0.05%
2018/08/13	2	36.60	0	0.00	37.00	2	2,157	0.09%
2018/08/10	0	0.00	2	38.85	38.80	-2	2,134	-0.09%
2018/08/09	11	39.30	16	39.12	39.15	-5	2,203	-0.23%
2018/08/06	2	39.20	0	0.00	39.40	2	2,294	0.09%
2018/08/02	0	0.00	1	38.45	38.10	-1	2,405	-0.04%
2018/07/30	0	0.00	2	38.33	38.05	-2	2,540	-0.08%
2018/07/27	1	38.55	3	38.35	38.55	-2	2,552	-0.08%
2018/07/23	0	0.00	24	37.46	37.10	-24	2,586	-0.93%
2018/07/18	15	39.15	17	39.25	38.50	-2	2,653	-0.08%
2018/07/17	1	37.70	0	0.00	37.95	1	2,617	0.04%
2018/07/13	0	0.00	2	38.15	38.15	-2	2,682	-0.07%
2018/07/11	22	38.09	5	38.17	37.60	17	2,760	0.62%
2018/07/10	1	37.30	1	37.15	37.30	0	2,759	0.00%
2018/07/09	11	36.61	5	36.55	36.70	6	2,782	0.22%
2018/07/04	0	0.00	8	37.65	37.55	-8	3,059	-0.26%
2018/07/03	9	39.45	22	40.80	39.45	-13	3,067	-0.42%
2018/07/02	22	40.50	1	40.75	40.50	21	3,081	0.68%
2018/06/28	1	39.90	0	0.00	39.60	1	3,092	0.03%
2018/06/27	1	39.50	2	39.60	39.55	-1	3,149	-0.03%
2018/06/21	1	40.80	0	0.00	40.80	1	3,344	0.03%
2018/06/13	0	0.00	2	41.90	41.85	-2	4,247	-0.05%
2018/06/08	2	42.70	0	0.00	42.05	2	4,639	0.04%
2018/06/06	3	42.70	9	42.67	42.50	-6	4,950	-0.12%
2018/06/05	10	43.50	2	42.98	42.70	8	5,044	0.16%
2018/06/04	1	44.20	1	42.95	44.35	0	5,171	0.00%
2018/05/31	1	41.80	0	0.00	41.80	1	5,811	0.02%
2018/05/30	0	0.00	2	42.10	41.70	-2	5,766	-0.03%
2018/05/29	2	42.68	1	43.45	42.55	1	5,735	0.02%
2018/05/28	22	41.31	20	42.00	42.05	2	5,665	0.04%
2018/05/25	0	0.00	2	42.25	41.85	-2	5,669	-0.04%
2018/05/24	1	41.70	0	0.00	41.65	1	5,682	0.02%
2018/05/23	3	42.22	3	42.27	41.75	0	5,688	0.00%
2018/05/22	9	42.43	8	42.53	41.65	1	5,664	0.02%
2018/05/21	0	0.00	2	41.85	41.50	-2	5,630	-0.04%
2018/05/18	0	0.00	3	41.65	41.15	-3	5,631	-0.05%
2018/05/17	5	41.42	0	0.00	41.65	5	5,644	0.09%
2018/05/16	11	41.18	21	41.24	41.40	-10	5,580	-0.18%
2018/05/11	1	40.90	3	40.85	40.95	-2	5,607	-0.04%
2018/05/10	4	41.09	2	41.80	41.95	2	5,547	0.04%
2018/05/09	0	0.00	2	40.55	40.25	-2	5,468	-0.04%
2018/05/08	2	40.18	2	39.78	40.90	0	5,465	0.00%
2018/05/07	1	39.00	3	38.95	39.00	-2	5,415	-0.04%
2018/05/04	0	0.00	2	38.65	39.15	-2	5,456	-0.04%
2018/04/30	0	0.00	1	38.80	38.90	-1	5,559	-0.02%
2018/04/27	1	38.90	0	0.00	38.90	1	5,670	0.02%
2018/04/26	0	0.00	1	39.25	38.55	-1	5,824	-0.02%
2018/04/25	1	38.90	3	39.20	38.90	-2	5,818	-0.03%
2018/04/24	1	38.90	1	38.45	38.60	0	5,838	0.00%
2018/04/23	10	40.00	0	0.00	39.65	10	5,962	0.17%
2018/04/20	2	40.75	5	40.92	40.40	-3	5,984	-0.05%
2018/04/19	1	41.50	0	0.00	41.50	1	5,956	0.02%
2018/04/17	4	41.18	3	41.80	40.75	1	5,914	0.02%
2018/04/16	0	0.00	2	42.05	41.80	-2	5,889	-0.03%
2018/04/13	1	42.45	1	42.45	42.25	0	5,884	0.00%
2018/04/12	3	42.25	0	0.00	42.00	3	5,903	0.05%
2018/04/11	14	42.77	4	44.50	42.75	10	5,869	0.17%
2018/04/10	1	44.25	0	0.00	44.25	1	5,759	0.02%
2018/04/09	3	43.95	0	0.00	43.95	3	5,782	0.05%
2018/04/03	11	43.77	6	43.69	43.60	5	5,773	0.09%
2018/04/02	4	44.58	1	44.70	44.55	3	5,760	0.05%
2018/03/31	0	0.00	8	44.51	44.40	-8	5,743	-0.14%
2018/03/30	4	45.28	4	44.90	44.20	0	5,736	0.00%
2018/03/29	2	44.50	4	44.55	44.50	-2	5,694	-0.04%
2018/03/28	0	0.00	3	44.60	44.10	-3	5,666	-0.05%
2018/03/27	6	45.48	11	45.30	44.60	-5	5,638	-0.09%
2018/03/26	5	44.36	4	43.91	44.40	1	5,569	0.02%
2018/03/23	0	0.00	13	43.94	43.80	-13	5,544	-0.23%
2018/03/22	11	47.47	59	48.09	46.30	-48	5,442	-0.88%
2018/03/21	77	48.64	69	48.95	48.50	8	5,236	0.15%
2018/03/20	0	0.00	4	45.55	46.25	-4	4,730	-0.08%
2018/03/19	0	0.00	7	46.56	45.60	-7	4,719	-0.15%
2018/03/16	4	46.33	5	46.53	46.05	-1	4,718	-0.02%
2018/03/15	92	47.68	31	47.54	46.75	61	4,697	1.30%
2018/03/14	2	46.90	8	46.63	47.15	-6	4,481	-0.13%
2018/03/13	6	47.18	10	46.82	46.60	-4	4,445	-0.09%
2018/03/12	15	46.63	4	46.40	46.20	11	4,360	0.25%
2018/03/09	0	0.00	5	46.27	46.90	-5	4,201	-0.12%
2018/03/08	21	46.64	17	46.44	45.90	4	4,116	0.10%
2018/03/07	250	46.89	245	47.32	44.80	5	3,895	0.13%	大買/大賣/
2018/03/06	21	44.91	22	45.85	46.05	-1	3,375	-0.03%
2018/03/05	2	41.85	0	0.00	41.90	2	3,258	0.06%
2018/03/02	1	42.30	0	0.00	42.30	1	3,346	0.03%
2018/02/26	0	0.00	1	42.35	43.00	-1	3,719	-0.03%
2018/02/23	1	42.05	0	0.00	42.05	1	3,770	0.03%
2018/02/21	1	41.85	1	42.30	41.55	0	3,881	0.00%
2018/02/09	0	0.00	1	38.00	39.40	-1	3,990	-0.03%
2018/02/08	0	0.00	2	40.70	40.95	-2	4,081	-0.05%
2018/02/06	2	39.35	0	0.00	39.80	2	4,188	0.05%
2018/02/05	1	42.25	10	42.80	42.95	-9	4,247	-0.21%
2018/01/31	3	44.15	3	44.45	44.65	0	4,595	0.00%
2018/01/30	6	45.08	0	0.00	44.65	6	4,746	0.13%
2018/01/29	1	46.00	12	45.98	46.10	-11	4,769	-0.23%
2018/01/26	10	45.35	0	0.00	45.80	10	4,823	0.21%
2018/01/25	1	45.80	1	45.00	44.90	0	4,951	0.00%
2018/01/23	1	45.50	2	46.85	45.00	-1	5,423	-0.02%
2018/01/22	8	46.08	12	45.81	46.05	-4	5,406	-0.07%
2018/01/19	0	0.00	2	44.10	44.20	-2	5,460	-0.04%
2018/01/17	14	44.73	14	44.73	44.30	0	5,933	0.00%
2018/01/16	2	44.00	8	43.95	44.00	-6	5,905	-0.10%
2018/01/15	5	42.60	0	0.00	42.70	5	6,103	0.08%
2018/01/12	0	0.00	6	42.99	43.15	-6	6,429	-0.09%
2018/01/11	6	41.71	3	42.00	42.40	3	6,667	0.04%
2018/01/10	3	42.25	0	0.00	42.25	3	7,143	0.04%
2018/01/09	5	43.00	0	0.00	43.10	5	7,849	0.06%
2018/01/04	0	0.00	4	43.48	43.95	-4	8,623	-0.05%
2018/01/03	1	43.45	6	43.58	43.45	-5	8,704	-0.06%
2018/01/02	5	42.30	0	0.00	42.40	5	8,698	0.06%