精材 (3374)-群益金鼎-北高雄券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
760張
產業
上櫃半導體類股
1095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－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	113.50	113.50	-1	2,217	-0.05%
2024/04/22	1	112.50	0	0.00	111.00	1	2,219	0.05%
2024/04/17	0	0.00	1	118.50	117.50	-1	2,193	-0.05%
2024/04/03	0	0.00	1	126.50	127.50	-1	2,131	-0.05%
2024/03/27	0	0.00	1	124.00	124.00	-1	2,137	-0.05%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/18	0	0.00	3	125.50	126.50	-3	2,216	-0.14%
2024/03/15	0	0.00	4	124.00	123.50	-4	2,250	-0.18%
2024/03/13	0	130.00	2	127.00	126.50	-2	2,357	-0.08%
2024/03/12	0	0.00	1	129.50	129.50	-1	2,385	-0.04%
2024/03/08	1	129.00	0	0.00	129.50	1	2,439	0.04%
2024/03/07	1	132.00	0	0.00	131.50	1	2,390	0.04%
2024/03/05	5	132.00	5	132.50	131.50	0	2,529	0.00%
2024/03/04	0	0.00	1	132.00	130.50	-1	2,580	-0.04%
2024/02/23	0	0.00	62	134.64	132.50	-62	3,063	-2.02%
2024/02/22	2	131.00	0	0.00	131.50	2	3,009	0.07%
2024/02/21	32	129.50	0	0.00	129.50	32	2,972	1.08%
2024/02/20	32	135.23	40	136.50	135.50	-8	2,886	-0.28%
2024/02/19	1	136.50	0	0.00	133.50	1	2,822	0.04%
2024/02/16	1	131.00	0	0.00	132.50	1	2,756	0.04%
2024/02/05	1	128.00	0	0.00	126.50	1	2,821	0.04%
2024/02/02	0	0.00	0.2	129.00	128.00	-0.2	2,833	-0.01%
2024/01/29	0	0.00	1	127.00	126.50	-1	2,963	-0.03%
2024/01/25	0	0.00	3	128.00	126.50	-3	2,989	-0.10%
2024/01/24	0	127.50	0	0.00	127.50	0	2,970	0.00%
2024/01/19	2	127.00	2	126.75	125.50	0	2,939	0.00%
2024/01/18	1	124.00	1	123.50	124.00	0	2,920	0.00%
2024/01/17	1	122.01	0	0.00	122.00	1	2,970	0.03%
2024/01/16	0	123.50	0	0.00	124.00	0	2,963	0.00%
2024/01/11	1	122.50	0	0.00	122.50	1	3,149	0.03%
2024/01/09	1	120.50	0	0.00	120.50	1	3,195	0.03%
2024/01/08	0	121.00	0	0.00	120.50	0	3,204	0.00%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/21	1	125.00	0.1	124.50	125.00	0.9	3,416	0.03%
2023/12/20	0.2	126.33	0	0.00	125.00	0.2	3,405	0.00%
2023/12/19	0.1	126.30	0	0.00	127.00	0.1	3,373	0.00%
2023/12/18	0	0.00	1	129.00	128.00	-1	3,370	-0.03%
2023/12/15	1	130.50	3	132.50	130.00	-2	3,365	-0.06%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/13	23	129.00	0.1	129.00	128.00	23	3,271	0.70%
2023/12/12	3	127.50	5	128.10	127.50	-2	3,258	-0.06%
2023/12/11	0.1	129.50	1	129.00	128.50	-0.9	3,222	-0.03%
2023/12/08	1	136.50	1	136.50	136.00	0	3,128	0.00%
2023/12/05	21	137.17	1	138.50	135.50	20	3,037	0.66%
2023/12/04	2	138.75	1	137.50	137.50	1	2,976	0.03%
2023/12/01	1	138.00	0	0.00	139.50	1	2,929	0.03%
2023/11/30	0	0.00	1	139.00	138.00	-1	2,840	-0.04%
2023/11/28	1	134.00	6	132.50	132.50	-5	2,664	-0.19%
2023/11/27	4	138.50	4	137.25	133.50	0	2,531	0.00%
2023/11/24	5.1	138.99	0	0.00	136.50	5.1	2,387	0.21%
2023/11/21	2	131.50	1	131.00	132.50	1	2,064	0.05%
2023/11/20	1	129.50	1	130.50	131.00	0	2,017	0.00%
2023/11/17	7	130.50	8	129.63	129.50	-1	1,997	-0.05%
2023/11/15	2	129.50	0	0.00	128.50	2	1,973	0.10%
2023/11/10	1	128.50	0	0.00	127.00	1	1,789	0.06%
2023/11/08	0	0.00	1.8	128.23	128.50	-1.8	1,773	-0.10%
2023/11/07	1	130.50	1	130.50	130.00	0	1,712	0.00%
2023/11/06	1.2	129.33	3	127.50	128.00	-1.8	1,633	-0.11%
2023/11/03	0	0.00	6	119.50	121.00	-6	1,518	-0.40%
2023/10/30	0	0.00	1	117.50	117.00	-1	1,510	-0.07%
2023/10/27	6	118.00	1	117.00	117.00	5	1,535	0.33%
2023/10/26	1	118.50	1	120.00	117.50	0	1,550	0.00%
2023/10/25	0	0.00	2	122.75	122.50	-2	1,527	-0.13%
2023/10/24	1	118.50	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	116.50	1	121.00	116.50	0	1,494	0.00%
2023/10/20	2	122.00	1	120.00	120.00	1	1,498	0.07%
2023/10/19	2	122.25	3	121.50	123.50	-1	1,467	-0.07%
2023/10/17	1	116.50	0	0.00	118.00	1	1,490	0.07%
2023/10/16	0	0.00	1	117.50	115.00	-1	1,520	-0.07%
2023/10/13	1	117.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	8	118.75	119.00	-8	1,593	-0.50%
2023/10/03	2	115.01	0	0.00	114.00	2	1,884	0.11%
2023/10/02	0	116.00	1	118.00	115.50	-1	1,943	-0.05%
2023/09/26	0	0.00	1	107.50	108.00	-1	2,562	-0.04%
2023/09/14	2	112.75	1	113.00	113.00	1	3,093	0.03%
2023/09/11	0	0.00	1	110.00	110.00	-1	3,387	-0.03%
2023/09/07	0.1	116.00	0	0.00	115.50	0.1	3,711	0.00%
2023/09/06	4	116.50	0	0.00	116.00	4	4,172	0.10%
2023/09/05	2	117.25	1	116.50	117.00	1	4,457	0.02%
2023/09/01	2	114.00	0	0.00	114.00	2	4,907	0.04%
2023/08/24	0	0.00	2	114.50	113.50	-2	4,937	-0.04%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/18	0	0.00	8	109.88	109.00	-8	4,945	-0.16%
2023/08/15	1	109.50	0	0.00	110.00	1	4,908	0.02%
2023/08/08	1	117.50	1.1	116.57	116.00	-0.1	4,820	0.00%
2023/08/07	0	0.00	5	120.00	119.00	-5	4,807	-0.10%
2023/08/04	2	119.75	0	0.00	121.00	2	4,784	0.04%
2023/08/02	0	122.00	0	0.00	120.50	0	4,776	0.00%
2023/08/01	3	123.33	0	0.00	123.50	3	4,750	0.06%
2023/07/27	0	0.00	6	127.25	127.00	-6	4,669	-0.13%
2023/07/25	0	0.00	2	129.25	129.00	-2	4,639	-0.04%
2023/07/24	4	126.00	0	0.00	126.50	4	4,607	0.09%
2023/07/21	2	126.50	5.4	129.41	129.50	-3.4	4,566	-0.07%
2023/07/20	1	136.50	1	136.50	136.50	0	4,510	0.00%
2023/07/19	8.4	135.04	0	0.00	134.00	8.4	4,475	0.19%
2023/07/18	1	132.50	1	136.00	132.50	0	4,433	0.00%
2023/07/17	5	134.40	1.3	137.04	134.00	3.7	4,399	0.08%
2023/07/14	1	136.50	0	0.00	138.00	1	4,358	0.02%
2023/07/13	2	138.25	5	138.30	134.50	-3	4,332	-0.07%
2023/07/12	1	138.35	1	137.00	137.00	0	4,253	0.00%
2023/07/11	5	134.90	1	134.00	133.50	4	4,175	0.10%
2023/07/10	3	135.33	2	136.00	136.00	1	4,119	0.02%
2023/07/07	3.1	134.02	1	132.50	134.00	2.1	4,061	0.05%
2023/07/06	6	138.67	3	138.67	135.00	3	3,973	0.08%
2023/07/05	5.3	142.19	4	141.13	140.00	1.3	3,862	0.03%
2023/07/04	5	139.10	14.1	142.34	144.50	-9.1	3,576	-0.26%
2023/07/03	4	129.63	2	131.25	131.50	2	3,173	0.06%
2023/06/30	2	124.50	1	128.50	128.50	1	3,046	0.03%
2023/06/29	0	0.00	2	126.00	126.00	-2	3,017	-0.07%
2023/06/28	2	129.00	0	0.00	126.50	2	3,009	0.07%
2023/06/27	1	123.50	0	0.00	126.50	1	2,960	0.03%
2023/06/26	4	122.75	0	0.00	124.50	4	2,867	0.14%
2023/06/21	1	124.01	0	0.00	123.00	1	2,813	0.04%
2023/06/20	2	128.00	0	0.00	126.50	2	2,776	0.07%
2023/06/19	3	129.00	0	0.00	129.00	3	2,744	0.11%
2023/06/16	0.1	127.50	2	129.25	127.00	-2	2,673	-0.07%
2023/06/15	4	133.38	3	131.67	130.00	1	2,616	0.04%
2023/06/14	2	130.74	2	132.00	129.00	0	2,456	0.00%
2023/06/13	3.1	129.17	4	130.13	130.00	-1	2,372	-0.04%
2023/06/12	12	134.46	10	134.30	128.00	2	2,139	0.09%
2023/06/09	2	123.75	3	126.83	128.00	-1	1,682	-0.06%
2023/06/08	6	116.25	7.1	118.87	116.50	-1.1	1,425	-0.08%
2023/06/07	2	112.25	3	112.67	113.00	-1	1,147	-0.09%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/02	0	0.00	1	105.52	105.00	-1	1,148	-0.09%
2023/06/01	0	0.00	1	105.00	105.00	-1	1,157	-0.09%
2023/05/29	0	0.00	1	105.00	105.00	-1	1,152	-0.09%
2023/05/05	0	0.00	1	101.00	99.90	-1	1,431	-0.07%
2023/05/03	1	99.90	0	0.00	99.50	1	1,479	0.07%
2023/04/26	1	96.50	1	96.90	98.80	0	1,599	0.00%
2023/04/25	1	99.63	1	97.90	97.80	0	1,649	0.00%
2023/04/21	0	0.00	1	103.50	102.00	-1	1,639	-0.06%
2023/04/20	0	0.00	2	105.75	105.00	-2	1,658	-0.12%
2023/04/19	2	109.00	0	0.00	107.50	2	1,685	0.12%
2023/04/18	3	111.33	2	111.25	110.50	1	1,686	0.06%
2023/04/17	2	110.25	0	0.00	110.00	2	1,643	0.12%
2023/04/10	0	0.00	3	107.00	107.00	-3	1,630	-0.18%
2023/03/29	0	0.00	2	107.25	107.50	-2	1,661	-0.12%
2023/03/28	3	110.17	1	107.50	110.00	2	1,664	0.12%
2023/03/24	2	110.75	0.1	110.00	110.50	1.9	1,643	0.12%
2023/03/23	2	110.25	2	110.75	110.00	0	1,629	0.00%
2023/03/17	0	106.50	0	0.00	106.50	0	1,619	0.00%
2023/03/15	1	108.50	1	108.50	107.50	0	1,645	0.00%
2023/03/14	1	107.00	2	106.25	106.50	-1	1,667	-0.06%
2023/03/13	2	106.75	1.1	107.00	107.00	0.9	1,736	0.05%
2023/03/09	1	112.50	1	111.50	111.50	0	1,840	0.00%
2023/03/08	1.1	112.26	1	111.50	111.50	0.1	1,820	0.01%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/02/23	0	0.00	1	102.50	103.50	-1	1,875	-0.05%
2023/02/16	1	107.00	0	0.00	106.50	1	2,299	0.04%
2023/02/15	0	0.00	1	104.50	104.00	-1	2,338	-0.04%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/09	0	0.00	2	110.25	109.50	-2	2,373	-0.08%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/03	0	0.00	2	110.25	107.50	-2	2,350	-0.09%
2023/02/02	0	0.00	5	110.10	109.00	-5	2,346	-0.21%
2023/02/01	0	0.00	1	108.00	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/30	2	107.00	0	0.00	106.00	2	2,325	0.09%
2023/01/16	1	104.00	1	103.00	103.50	0	2,261	0.00%
2023/01/13	3	104.50	3	102.17	101.50	0	2,252	0.00%
2023/01/09	0	0.00	1	103.00	104.00	-1	2,182	-0.05%
2023/01/06	1	99.30	2	99.90	102.00	-1	2,163	-0.05%
2023/01/05	1	98.80	2	98.15	97.80	-1	2,167	-0.05%
2022/12/30	0	0.00	1	96.50	96.30	-1	2,255	-0.04%
2022/12/28	1	98.80	3	96.13	95.40	-2	2,345	-0.09%
2022/12/23	4	99.55	0	0.00	99.50	4	2,554	0.16%
2022/12/20	2	102.25	1	102.50	100.50	1	2,752	0.04%
2022/12/19	0	0.00	1	105.00	103.50	-1	2,786	-0.04%
2022/12/16	1	102.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	3	104.67	2	105.25	105.00	1	2,812	0.04%
2022/12/12	1	103.50	1	104.00	103.50	0	2,793	0.00%
2022/12/09	0	0.00	3	105.33	105.00	-3	2,796	-0.11%
2022/12/08	2	103.50	1	104.50	104.00	1	2,788	0.04%
2022/12/07	4	106.00	2	105.00	103.50	2	2,784	0.07%
2022/12/06	2	108.00	1	107.50	106.50	1	2,754	0.04%
2022/12/05	2	110.50	10.1	111.19	111.00	-8.1	2,723	-0.30%
2022/12/02	5.1	107.49	2	108.50	108.50	3.1	2,658	0.11%
2022/12/01	5	108.50	13	109.46	106.00	-8	2,630	-0.30%
2022/11/30	12	104.75	0	0.00	104.50	12	2,535	0.47%
2022/11/28	3	104.17	0	0.00	104.00	3	2,518	0.12%
2022/11/25	4	105.50	1	104.00	104.00	3	2,550	0.12%
2022/11/23	0.1	103.50	0	0.00	104.00	0.1	2,530	0.00%
2022/11/18	1	108.00	2	104.50	106.00	-1	2,459	-0.04%
2022/11/17	1	104.00	0	0.00	107.00	1	2,423	0.04%
2022/11/16	7	111.00	2	110.00	108.00	5	2,381	0.21%
2022/11/15	4	108.38	3	107.17	109.50	1	2,254	0.04%
2022/11/11	1	100.00	0	0.00	97.80	1	2,164	0.05%
2022/11/10	1	95.30	4	95.40	95.50	-3	2,125	-0.14%
2022/11/09	0	0.00	5	93.80	94.40	-5	2,125	-0.24%
2022/11/01	4	95.80	0	0.00	94.70	4	2,396	0.17%
2022/10/31	0	0.00	1	95.40	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	92.50	91.40	-1	2,528	-0.04%
2022/10/26	0	0.00	1	88.00	88.80	-1	2,533	-0.04%
2022/10/24	1	91.20	0	0.00	88.40	1	2,546	0.04%
2022/10/19	0	0.00	1	92.70	91.10	-1	2,641	-0.04%
2022/10/12	1	91.60	0	0.00	90.60	1	2,837	0.04%
2022/10/05	2	97.70	10	95.89	94.20	-8	3,049	-0.26%
2022/10/04	3	92.17	1	92.50	93.80	2	3,038	0.07%
2022/10/03	7	92.16	0	0.00	91.00	7	3,013	0.23%
2022/09/30	1	90.30	2	93.50	96.00	-1	3,088	-0.03%
2022/09/29	3	93.17	31	93.54	92.90	-28	3,245	-0.86%
2022/09/28	1	99.10	3	97.97	97.20	-2	3,202	-0.06%
2022/09/27	30	104.50	0	0.00	106.00	30	3,173	0.95%
2022/09/26	1	103.50	1	104.00	103.00	0	3,145	0.00%
2022/09/05	3	125.33	3	123.33	122.00	0	3,648	0.00%
2022/09/02	1	127.50	1	128.50	128.50	0	3,656	0.00%
2022/09/01	0	0.00	50	127.50	127.50	-50	3,671	-1.36%
2022/08/30	2	126.50	3	127.00	126.50	-1	3,655	-0.03%
2022/08/29	1	125.50	1	125.50	126.00	0	3,692	0.00%
2022/08/26	4	130.50	0	0.00	128.00	4	3,795	0.11%
2022/08/25	2	129.50	1	130.00	129.50	1	3,821	0.03%
2022/08/24	1	128.50	1	129.50	128.00	0	3,855	0.00%
2022/08/23	1	127.00	2	128.50	127.50	-1	3,982	-0.03%
2022/08/22	4	130.00	2	131.00	128.50	2	4,022	0.05%
2022/08/19	0	126.00	5	128.50	129.50	-5	3,998	-0.12%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/16	1	123.00	1	125.50	123.00	0	3,983	0.00%
2022/08/12	2	122.50	2	121.25	122.50	0	4,094	0.00%
2022/08/11	12	121.04	1	120.50	120.50	11	4,113	0.27%
2022/08/10	11	120.55	1	121.00	120.50	10	4,137	0.24%
2022/08/09	3	126.83	2	125.75	125.00	1	4,121	0.02%
2022/08/08	4	130.25	4	130.75	130.00	0	4,069	0.00%
2022/08/05	3	130.83	2	129.75	129.50	1	4,038	0.02%
2022/08/04	1	129.00	0	0.00	129.50	1	3,959	0.03%
2022/08/03	2	126.25	5	125.70	126.00	-3	3,961	-0.08%
2022/08/01	0	0.00	2	126.25	127.00	-2	3,991	-0.05%
2022/07/29	31	128.97	0	0.00	129.00	31	4,034	0.77%
2022/07/28	1	130.00	1	126.50	126.50	0	4,072	0.00%
2022/07/27	2	127.50	30	127.50	128.50	-28	4,109	-0.68%
2022/07/26	0	0.00	1	126.50	127.50	-1	4,362	-0.02%
2022/07/25	5	124.40	4	123.75	126.00	1	4,407	0.02%
2022/07/22	1	128.00	8	127.06	125.00	-7	4,576	-0.15%
2022/07/21	7	126.21	10	125.25	128.00	-3	4,613	-0.07%
2022/07/20	2	123.76	6	125.91	122.00	-4	4,686	-0.09%
2022/07/19	2	123.00	2	124.25	122.50	0	4,758	0.00%
2022/07/18	11	123.68	7	124.00	124.50	4	4,884	0.08%
2022/07/15	43	121.58	19	118.55	122.00	24	5,046	0.48%
2022/07/14	6	112.75	10	111.35	114.00	-4	4,993	-0.08%
2022/07/13	1	109.50	0	0.00	108.00	1	5,079	0.02%
2022/07/12	9	107.00	4	106.63	107.00	5	5,151	0.10%
2022/07/11	2	112.00	2	113.50	112.50	0	5,095	0.00%
2022/07/08	12	109.25	10	110.85	111.00	2	5,042	0.04%
2022/07/07	11	106.95	8.8	105.77	111.00	2.3	4,893	0.05%
2022/07/06	1	121.00	2.2	116.27	111.50	-1.2	4,678	-0.03%
2022/07/05	3	122.00	2	122.75	123.50	1	4,631	0.02%
2022/07/04	2	121.75	2	121.75	121.50	0	4,591	0.00%
2022/07/01	1	125.00	2	125.00	122.00	-1	4,577	-0.02%
2022/06/30	4	131.38	3	128.50	128.50	1	4,554	0.02%
2022/06/29	4	130.00	4	130.88	134.50	0	4,539	0.00%
2022/06/28	1	130.50	1	132.00	132.50	0	4,668	0.00%
2022/06/27	2	130.50	4	131.00	131.50	-2	4,742	-0.04%
2022/06/23	6	122.33	6	120.67	124.50	0	4,660	0.00%
2022/06/22	1	123.00	1	124.00	119.50	0	4,605	0.00%
2022/06/21	6	123.75	4	124.38	124.50	2	4,556	0.04%
2022/06/20	1	127.50	29	123.45	122.00	-28	4,497	-0.62%
2022/06/17	3	129.33	2	129.50	129.50	1	4,437	0.02%
2022/06/16	3	135.33	3	136.50	131.50	0	4,399	0.00%
2022/06/15	5	139.80	3.1	139.42	137.00	1.9	4,351	0.04%
2022/06/14	4	144.13	3.1	144.55	145.00	0.9	4,309	0.02%
2022/06/13	3	146.50	5	147.10	146.00	-2	4,244	-0.05%
2022/06/10	2	148.50	0.3	148.00	148.50	1.7	4,214	0.04%
2022/06/09	1	147.00	2	147.25	148.00	-1	4,190	-0.02%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	2	146.50	2.5	147.12	147.00	-0.5	4,144	-0.01%
2022/06/06	6	149.17	5	148.00	147.00	1	4,107	0.02%
2022/06/02	2	147.25	2	146.00	146.00	0	4,008	0.00%
2022/06/01	1	146.50	1	148.00	148.00	0	3,969	0.00%
2022/05/31	6	148.08	6	149.42	147.00	0	3,922	0.00%
2022/05/30	1	145.00	3	145.50	146.00	-2	3,782	-0.05%
2022/05/27	2	144.00	0	0.00	143.50	2	3,728	0.05%
2022/05/26	3	141.16	5	141.30	140.50	-2	3,679	-0.05%
2022/05/25	4	140.63	2	140.50	140.50	2	3,661	0.05%
2022/05/24	0	0.00	2	140.00	138.00	-2	3,663	-0.05%
2022/05/23	31	145.48	3	145.83	142.50	28	3,617	0.77%
2022/05/20	7	143.71	10	144.35	144.00	-3	3,542	-0.09%
2022/05/19	6	142.58	5	141.20	144.00	1	3,476	0.03%
2022/05/18	1	138.50	2	140.50	139.50	-1	3,422	-0.03%
2022/05/17	2	138.00	1	137.00	140.00	1	3,358	0.03%
2022/05/16	3	137.83	4	137.88	135.00	-1	3,322	-0.03%
2022/05/13	2	135.75	5	136.10	135.50	-3	3,295	-0.09%
2022/05/12	4	135.13	3	135.33	132.50	1	3,276	0.03%
2022/05/11	3	136.33	3	137.00	137.00	0	3,252	0.00%
2022/05/10	3	131.33	6	131.92	135.50	-3	3,192	-0.09%
2022/05/09	1	132.50	0	0.00	133.00	1	3,173	0.03%
2022/05/06	2	134.75	5	134.20	134.50	-3	3,131	-0.10%
2022/05/05	4	136.50	5	136.40	134.50	-1	3,077	-0.03%
2022/05/04	3	135.00	6	137.50	135.00	-3	3,024	-0.10%
2022/05/03	40	142.19	36	141.22	137.00	4	2,958	0.14%
2022/04/29	2	139.50	5	138.30	138.00	-3	2,675	-0.11%
2022/04/28	29	135.71	28	134.68	135.50	1	2,587	0.04%
2022/04/27	1	134.50	6	130.42	136.00	-5	2,398	-0.21%
2022/04/26	4	139.63	5	136.00	131.50	-1	2,301	-0.04%
2022/04/25	1	136.50	2	136.50	137.00	-1	2,148	-0.05%
2022/04/22	4	138.50	3.1	138.82	138.00	1	2,052	0.05%
2022/04/21	20	135.60	19	138.11	138.00	1	1,943	0.05%
2022/04/20	3	130.67	2	130.25	130.50	1	1,676	0.06%
2022/04/19	15	131.27	17	131.44	126.50	-2	1,602	-0.12%
2022/04/12	1	118.00	0	0.00	120.00	1	1,510	0.07%
2022/04/11	0	0.00	2	119.00	119.50	-2	1,793	-0.11%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/07	1	123.50	2	123.25	123.00	-1	1,864	-0.05%
2022/04/06	2	124.75	1	126.50	125.00	1	1,911	0.05%
2022/04/01	3	127.67	3	128.00	128.50	0	2,004	0.00%
2022/03/31	4	131.25	0	0.00	130.50	4	1,990	0.20%
2022/03/30	2	127.25	0	0.00	130.50	2	1,826	0.11%
2022/03/08	0	0.00	2	116.00	116.50	-2	1,968	-0.10%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/18	1	121.00	4	122.38	124.50	-3	2,107	-0.14%
2022/02/17	0	0.00	15	131.00	130.50	-15	2,049	-0.73%
2022/02/11	0	129.50	0	0.00	128.50	0	2,313	0.00%
2022/01/24	1	129.50	1	130.00	129.50	0	2,841	0.00%
2022/01/19	1	133.00	0	0.00	133.00	1	2,867	0.03%
2022/01/18	1	136.50	1	137.50	136.00	0	2,872	0.00%
2022/01/17	1	137.50	0	0.00	137.00	1	2,882	0.03%
2022/01/14	0	0.00	1	136.00	136.00	-1	2,897	-0.03%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/07	1	138.50	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.53	0	0.00	141.50	1	3,396	0.03%
2022/01/05	2	144.49	8	145.19	143.00	-6	3,378	-0.18%
2022/01/04	11	148.50	6.1	147.75	146.00	4.9	3,327	0.15%
2021/12/30	1.2	143.50	0	0.00	143.00	1.2	3,016	0.04%
2021/12/29	0	0.00	1	145.00	145.00	-1	2,999	-0.03%
2021/12/28	7	142.64	2	143.50	143.00	5	2,959	0.17%
2021/12/24	0	0.00	1	139.00	137.50	-1	2,893	-0.03%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/17	1	138.00	0	0.00	137.00	1	2,960	0.03%
2021/12/09	0	0.00	1	142.00	141.50	-1	3,005	-0.03%
2021/12/07	1	141.50	10	141.50	142.00	-9	3,038	-0.30%
2021/12/06	0	0.00	12	144.50	144.00	-12	3,028	-0.40%
2021/12/03	0	0.00	2	146.75	144.50	-2	3,015	-0.07%
2021/12/01	2	142.00	1	142.00	142.00	1	2,961	0.03%
2021/11/26	2	134.25	17	134.00	134.50	-15	3,064	-0.49%
2021/11/24	2	139.25	0	0.00	138.50	2	3,117	0.06%
2021/11/23	2	139.50	0	0.00	138.00	2	3,137	0.06%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	0	0.00	1	143.00	143.00	-1	3,264	-0.03%
2021/11/17	0	0.00	3	142.83	142.00	-3	3,270	-0.09%
2021/11/12	2	143.25	0	0.00	143.50	2	3,317	0.06%
2021/11/10	5	147.10	1	148.00	147.50	4	3,484	0.11%
2021/11/09	28	148.34	25	149.74	146.50	3	3,652	0.08%
2021/11/08	1	140.00	2	140.00	138.00	-1	3,417	-0.03%
2021/11/05	2	138.50	0	0.00	138.50	2	3,474	0.06%
2021/11/02	0	0.00	1	141.00	136.50	-1	3,486	-0.03%
2021/10/29	1	135.50	1	135.00	135.00	0	3,421	0.00%
2021/10/26	0	0.00	1	136.50	133.00	-1	3,480	-0.03%
2021/10/25	1	131.50	1	132.99	133.50	0	3,524	0.00%
2021/10/21	2	138.00	10	138.00	134.00	-8	3,638	-0.22%
2021/10/20	1	136.00	2	138.00	137.50	-1	3,645	-0.03%
2021/10/19	11	137.45	3	137.33	137.50	8	3,661	0.22%
2021/10/18	4	134.63	2	134.00	134.50	2	3,648	0.05%
2021/10/15	11	130.73	11	130.09	131.00	0	3,585	0.00%
2021/10/08	1	126.00	1	124.00	125.00	0	4,141	0.00%
2021/10/07	3	125.50	3	125.00	125.50	0	4,392	0.00%
2021/10/06	1	120.50	1	119.50	119.50	0	4,680	0.00%
2021/10/01	0	0.00	1	122.00	121.50	-1	5,188	-0.02%
2021/09/24	0	0.00	3	137.00	136.50	-3	5,473	-0.05%
2021/09/23	0	0.00	1	134.50	133.50	-1	5,526	-0.02%
2021/09/22	1	131.00	1	133.50	133.50	0	5,632	0.00%
2021/09/17	1	135.00	0	133.50	136.00	1	5,678	0.02%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	2	135.25	0	0.00	133.50	2	5,867	0.03%
2021/09/13	2	140.51	0	0.00	138.50	2	6,083	0.03%
2021/09/09	1	138.00	0	0.00	141.00	1	6,439	0.02%
2021/09/07	0	0.00	2	140.00	141.50	-2	6,608	-0.03%
2021/09/03	1	149.00	4	149.13	148.50	-3	7,138	-0.04%
2021/09/02	3	148.83	3	148.83	147.50	0	7,195	0.00%
2021/09/01	0.1	151.05	3	149.50	152.00	-2.9	7,157	-0.04%
2021/08/31	6	144.67	5	145.90	145.00	1	7,103	0.01%
2021/08/30	1	143.50	1	145.00	143.50	0	7,113	0.00%
2021/08/27	10	142.50	2	145.50	142.50	8	7,142	0.11%
2021/08/26	3	148.33	2.1	150.71	145.00	0.9	7,202	0.01%
2021/08/25	2.1	142.67	1	143.00	145.00	1.1	7,326	0.02%
2021/08/24	1	141.50	4	138.63	137.00	-3	7,323	-0.04%
2021/08/23	5	138.70	3	140.17	140.00	2	7,362	0.03%
2021/08/20	1	136.50	1	135.50	136.00	0	7,413	0.00%
2021/08/18	4	132.75	6	136.33	142.00	-2	7,595	-0.03%
2021/08/17	8	134.69	6	135.08	134.00	2	7,767	0.03%
2021/08/16	11	134.18	7.1	133.89	134.50	3.9	7,963	0.05%
2021/08/13	120	143.36	116	143.71	143.00	4	7,790	0.05%	大買/大賣/
2021/08/12	3	156.83	2.2	157.57	158.50	0.8	7,552	0.01%
2021/08/11	7	159.50	2	154.50	156.00	5	7,576	0.07%
2021/08/10	13	159.08	11	159.95	163.00	2	7,581	0.03%
2021/08/09	5	162.50	1	161.50	162.00	4	7,659	0.05%
2021/08/06	3	165.50	2.1	166.48	165.50	0.9	7,759	0.01%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	7.1	170.18	5	168.70	168.50	2.1	8,069	0.03%
2021/08/03	1	171.00	1	170.00	170.50	0	8,134	0.00%
2021/08/02	0	0.00	5	172.00	172.00	-5	8,146	-0.06%
2021/07/30	2	168.00	2	170.50	168.00	0	8,183	0.00%
2021/07/29	11	165.36	6	167.92	171.50	5	8,221	0.06%
2021/07/28	21	162.07	0	0.00	163.50	21	8,249	0.25%
2021/07/27	0	0.00	4.1	170.55	170.50	-4.1	8,269	-0.05%
2021/07/26	2.2	174.06	8	175.44	175.00	-5.8	8,304	-0.07%
2021/07/23	4	170.00	6	172.50	172.50	-2	8,256	-0.02%
2021/07/22	4	170.25	3.1	169.74	168.00	0.9	8,207	0.01%
2021/07/21	25.1	167.20	11	168.73	167.50	14.1	8,146	0.17%
2021/07/20	14	176.54	9	177.17	175.00	5	7,935	0.06%
2021/07/19	12	181.08	1	181.50	179.00	11	7,871	0.14%
2021/07/16	1	184.00	3	184.33	184.50	-2	7,815	-0.03%
2021/07/15	7.1	188.70	18.5	188.80	188.00	-11.4	7,706	-0.15%
2021/07/14	11	184.64	37	185.16	183.00	-26	7,431	-0.35%
2021/07/13	14	185.04	6	185.33	180.00	8	7,207	0.11%
2021/07/12	6	179.58	15.2	181.47	186.00	-9.2	6,948	-0.13%
2021/07/09	5	171.10	2.1	170.08	170.50	2.9	6,644	0.04%
2021/07/08	9	175.00	7	175.28	173.00	2	6,766	0.03%
2021/07/07	1	174.00	6	171.83	172.00	-5	6,750	-0.07%
2021/07/06	8	169.56	0	0.00	168.00	8	6,792	0.12%
2021/07/05	2	172.00	3	173.17	172.00	-1	6,838	-0.01%
2021/07/02	3	162.67	3	168.67	168.50	0	6,829	0.00%
2021/07/01	0	0.00	1	164.50	164.00	-1	6,840	-0.01%
2021/06/30	1	167.50	0	0.00	169.00	1	6,861	0.01%
2021/06/29	10	170.05	0	0.00	168.50	10	6,940	0.14%
2021/06/28	1	174.50	0	0.00	173.00	1	7,134	0.01%
2021/06/25	1	178.00	1	180.00	174.00	0	7,129	0.00%
2021/06/24	3	177.50	5	176.90	176.50	-2	7,045	-0.03%
2021/06/23	101	175.01	102	176.00	175.00	-1	7,014	-0.01%	大買/大賣/
2021/06/22	5	173.20	4	171.75	170.50	1	6,885	0.01%
2021/06/21	0	172.00	3.1	170.61	171.50	-3.1	6,832	-0.05%
2021/06/18	7	178.79	28	177.91	177.00	-21	6,705	-0.31%
2021/06/17	1	174.50	3	174.50	174.50	-2	6,484	-0.03%
2021/06/16	0	0.00	1.1	171.04	169.50	-1.1	6,390	-0.02%
2021/06/15	17.2	172.38	17	173.15	172.00	0.2	6,359	0.00%
2021/06/11	5.1	167.23	5	167.10	167.00	0.1	6,218	0.00%
2021/06/10	3	159.00	3	156.00	160.00	0	5,943	0.00%
2021/06/09	0	0.00	2	152.50	152.00	-2	5,890	-0.03%
2021/06/08	0	153.50	1	153.00	155.00	-1	5,946	-0.02%
2021/06/07	7	151.93	1	154.00	154.00	6	5,999	0.10%
2021/06/04	0.1	153.80	0	0.00	151.50	0.1	5,961	0.00%
2021/06/03	0	157.50	0	0.00	157.00	0	5,978	0.00%
2021/06/02	9	159.56	9.1	160.02	157.50	-0.1	5,940	0.00%
2021/06/01	2	153.50	0	0.00	155.00	2	5,765	0.03%
2021/05/31	1	152.50	1.1	152.62	152.50	-0.1	5,804	0.00%
2021/05/28	1.2	151.92	6	152.33	154.00	-4.8	5,953	-0.08%
2021/05/27	3	150.00	6	152.92	149.00	-3	5,968	-0.05%
2021/05/26	3	151.67	9	151.72	150.00	-6	5,931	-0.10%
2021/05/25	7.1	148.74	10	148.85	146.50	-2.9	5,877	-0.05%
2021/05/24	19	135.34	5	137.00	143.50	14	5,725	0.24%
2021/05/21	0	0.00	1	128.50	130.50	-1	5,541	-0.02%
2021/05/20	1	125.00	1.1	125.58	124.50	-0.1	5,629	0.00%
2021/05/19	1	126.50	3	127.50	127.50	-2	5,799	-0.03%
2021/05/18	2.1	127.67	2	129.00	131.00	0.1	5,877	0.00%
2021/05/17	7	119.71	9	122.33	123.50	-2	5,961	-0.03%
2021/05/14	4	136.88	13	131.50	127.00	-9	6,002	-0.15%
2021/05/13	29	127.52	23	129.04	132.00	6	6,118	0.10%
2021/05/12	37	122.58	31	123.18	122.00	6	6,583	0.09%
2021/05/11	3	134.83	3	137.50	135.00	0	6,563	0.00%
2021/05/10	1	150.50	1	147.50	147.00	0	6,685	0.00%
2021/05/07	2	148.25	4	150.88	151.50	-2	6,828	-0.03%
2021/05/06	0	0.00	2	144.50	142.50	-2	7,030	-0.03%
2021/05/05	2	146.25	8	146.50	145.00	-6	7,264	-0.08%
2021/05/04	2	139.25	4	140.00	139.50	-2	8,261	-0.02%
2021/05/03	1	148.50	1	147.00	146.00	0	8,256	0.00%
2021/04/27	2.1	159.77	1	158.50	159.50	1.1	8,883	0.01%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/22	4	155.75	1	159.00	156.00	3	9,853	0.03%
2021/04/21	0	0.00	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	2	159.50	4	161.88	162.00	-2	10,308	-0.02%
2021/04/19	1	159.00	2	159.01	158.00	-1	10,647	-0.01%
2021/04/15	10	158.50	8	162.25	164.50	2	11,521	0.02%
2021/04/14	5	159.32	29	157.97	159.00	-24	12,043	-0.20%
2021/04/13	4	166.25	4	166.50	164.50	0	12,703	0.00%
2021/04/12	8	169.50	6	170.00	168.00	2	12,875	0.02%
2021/04/09	3.4	175.62	0	0.00	175.00	3.4	13,056	0.03%
2021/04/08	0	0.00	2	179.50	178.50	-2	13,451	-0.01%
2021/04/07	6.2	177.81	14	179.36	179.50	-7.8	13,495	-0.06%
2021/04/06	3	176.00	0	0.00	176.00	3	13,482	0.02%
2021/04/01	8	179.56	1	181.50	179.00	7	13,519	0.05%
2021/03/31	3	180.17	15	178.43	181.00	-12	13,493	-0.09%
2021/03/30	1	174.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	0	0.00	2	173.00	172.50	-2	13,563	-0.01%
2021/03/26	21	173.98	6	172.58	173.00	15	13,815	0.11%
2021/03/25	0	0.00	10	167.85	166.50	-10	14,068	-0.07%
2021/03/24	2	167.25	0	0.00	167.00	2	14,155	0.01%
2021/03/23	2	172.25	2	171.50	170.00	0	14,331	0.00%
2021/03/22	0	0.00	2	172.00	171.00	-2	14,591	-0.01%
2021/03/19	2	173.25	4	174.50	174.50	-2	15,058	-0.01%
2021/03/18	1	175.00	1	174.50	174.50	0	15,457	0.00%
2021/03/17	10	175.10	12	175.88	173.00	-2	16,019	-0.01%
2021/03/16	1	172.00	2	172.50	172.00	-1	16,435	-0.01%
2021/03/15	2	174.50	6.1	175.31	173.00	-4.1	17,301	-0.02%
2021/03/12	3	175.17	2	175.25	174.00	1	18,042	0.01%
2021/03/11	6	170.51	3	171.50	174.50	3	18,240	0.02%
2021/03/10	1	171.00	1	170.00	168.00	0	18,435	0.00%
2021/03/09	1	165.50	12	170.08	169.50	-11	18,692	-0.06%
2021/03/08	1	169.50	3	171.67	166.50	-2	18,842	-0.01%
2021/03/05	5	169.90	1	171.50	170.00	4	18,948	0.02%
2021/03/04	4	173.38	0	0.00	173.00	4	19,169	0.02%
2021/03/03	2	174.00	5	176.30	177.50	-3	19,401	-0.02%
2021/03/02	0	0.00	1	175.50	166.50	-1	19,411	-0.01%
2021/02/26	2	172.25	0.1	173.50	173.00	1.9	19,843	0.01%
2021/02/25	3	176.33	1.1	178.82	175.00	1.9	20,021	0.01%
2021/02/24	5	178.80	3	180.00	177.00	2	20,393	0.01%
2021/02/23	5	178.20	3	177.33	178.50	2	20,736	0.01%
2021/02/22	7	184.00	2	181.75	181.50	5	21,242	0.02%
2021/02/19	5	183.70	8	182.88	183.50	-3	21,752	-0.01%
2021/02/18	4	179.25	3	179.17	179.00	1	22,257	0.00%
2021/02/17	13	179.92	10	180.00	181.00	3	22,991	0.01%
2021/02/05	39	176.99	33	176.94	174.50	6	23,351	0.03%
2021/02/04	18	172.61	21	173.24	174.00	-3	23,961	-0.01%
2021/02/03	44	180.44	23	180.85	178.00	21	24,408	0.09%
2021/02/02	3	192.83	5	192.60	192.50	-2	24,549	-0.01%
2021/02/01	9	183.06	9	183.61	191.00	0	25,135	0.00%
2021/01/29	11	187.41	20	189.50	185.50	-9	25,467	-0.04%
2021/01/28	40	193.71	4	192.50	192.00	36	25,635	0.14%
2021/01/27	26	207.33	66	206.19	203.00	-40	25,941	-0.15%
2021/01/26	25	208.66	21	210.52	203.00	4	26,040	0.02%
2021/01/25	13	200.27	4	200.38	200.00	9	24,975	0.04%
2021/01/22	12	201.04	3	203.67	203.00	9	24,898	0.04%
2021/01/21	4	200.50	1	199.00	203.00	3	24,715	0.01%
2021/01/20	6	201.50	6	200.75	195.00	0	24,517	0.00%
2021/01/19	43	202.79	8	202.75	204.00	35	24,299	0.14%
2021/01/18	8	191.00	10	194.10	202.50	-2	24,131	-0.01%
2021/01/15	31.1	196.38	44	206.51	193.00	-12.9	23,970	-0.05%
2021/01/14	27	199.69	23	205.59	199.00	4	23,591	0.02%
2021/01/13	24	202.38	3	203.50	202.00	21	23,410	0.09%
2021/01/12	6	203.75	23.4	206.15	199.50	-17.4	23,156	-0.08%
2021/01/11	3.2	201.03	28	201.84	205.50	-24.8	22,830	-0.11%
2021/01/08	47.1	198.02	34	197.43	196.00	13.1	22,519	0.06%
2021/01/07	11.1	201.72	15	202.53	203.00	-3.9	22,024	-0.02%
2021/01/06	23	195.04	22	195.23	193.00	1	21,470	0.00%
2021/01/05	4	189.50	8	190.88	188.00	-4	20,708	-0.02%
2021/01/04	5	188.80	8	188.31	187.50	-3	20,524	-0.01%
2020/12/31	10	183.90	33	184.47	183.50	-23	20,324	-0.11%
2020/12/30	20	176.50	1	174.00	176.50	19	19,893	0.10%
2020/12/29	0	0.00	4	171.63	171.50	-4	19,833	-0.02%
2020/12/28	5	172.60	5	173.00	172.00	0	19,785	0.00%
2020/12/25	20	170.70	0	0.00	169.00	20	19,703	0.10%
2020/12/24	5	171.90	4	171.75	170.00	1	19,653	0.01%
2020/12/23	26	172.90	22	172.34	173.50	4	19,578	0.02%
2020/12/22	0	0.00	7	169.21	167.50	-7	19,489	-0.04%
2020/12/21	31.1	164.89	1	164.50	164.00	30.1	19,295	0.16%
2020/12/18	1	173.50	1	171.50	171.50	0	19,108	0.00%
2020/12/16	2	175.50	8	174.94	171.50	-6	19,198	-0.03%
2020/12/15	26	173.10	12	172.21	171.00	14	18,978	0.07%
2020/12/14	31.1	180.51	16	179.81	176.00	15.1	18,544	0.08%
2020/12/11	51	189.64	45	190.72	188.00	6	18,244	0.03%
2020/12/10	10	204.85	14	207.07	208.50	-4	17,953	-0.02%
2020/12/09	112	203.65	104	207.27	204.00	8	17,732	0.05%	大買/大賣/
2020/12/08	23	195.41	28.1	196.33	199.00	-5.1	16,902	-0.03%
2020/12/07	3	179.67	9	179.39	181.00	-6	16,210	-0.04%
2020/12/04	5	178.30	0	0.00	176.50	5	16,011	0.03%
2020/12/03	1	176.50	2	182.50	185.00	-1	15,856	-0.01%
2020/12/02	18	178.42	17	178.44	177.00	1	15,706	0.01%
2020/12/01	3	178.67	6	178.08	180.50	-3	15,636	-0.02%
2020/11/30	7	179.43	4	179.38	179.50	3	15,668	0.02%
2020/11/27	35	175.51	31	173.89	177.00	4	15,781	0.03%
2020/11/26	13	179.19	11	179.64	179.50	2	15,633	0.01%
2020/11/25	21	180.38	21	179.69	179.00	0	15,522	0.00%
2020/11/24	3	191.00	4	187.25	185.00	-1	15,127	-0.01%
2020/11/23	8	186.38	5	188.60	190.00	3	15,109	0.02%
2020/11/20	18	190.33	19	190.82	187.00	-1	15,053	-0.01%
2020/11/19	14.1	186.32	14	189.82	189.50	0.1	14,903	0.00%
2020/11/18	27	184.17	23	185.59	186.50	4	14,501	0.03%
2020/11/17	61	183.87	66	184.69	179.50	-5	14,192	-0.04%
2020/11/16	28	184.00	34	184.72	190.00	-6	13,878	-0.04%
2020/11/13	14	170.00	18	169.94	175.00	-4	13,259	-0.03%
2020/11/12	68	167.85	71	169.42	170.00	-3	12,977	-0.02%
2020/11/11	28	162.07	28	160.73	171.00	0	12,355	0.00%
2020/11/10	58	156.03	61	155.22	160.00	-3	11,944	-0.03%
2020/11/09	19	154.50	32	153.47	156.50	-13	11,295	-0.12%
2020/11/06	9	141.22	14	139.82	142.50	-5	10,799	-0.05%
2020/11/05	2	137.00	43	134.63	136.50	-41	10,591	-0.39%
2020/11/04	4	129.00	10	130.70	135.00	-6	10,510	-0.06%
2020/11/03	5	127.50	9	127.33	127.00	-4	10,071	-0.04%
2020/11/02	1	119.50	1	119.50	119.50	0	9,829	0.00%
2020/10/30	0	0.00	1	120.50	120.00	-1	9,998	-0.01%
2020/10/28	1	121.00	0	0.00	120.50	1	10,289	0.01%
2020/10/27	1	122.00	0	0.00	124.00	1	10,407	0.01%
2020/10/26	1	125.00	1	124.00	122.50	0	10,636	0.00%
2020/10/23	7	123.36	11	124.09	124.50	-4	10,925	-0.04%
2020/10/22	0	0.00	34	119.56	121.00	-34	11,681	-0.29%
2020/10/21	50	118.88	20	118.00	117.00	30	12,242	0.25%
2020/10/20	3	116.17	0	0.00	117.50	3	12,615	0.02%
2020/10/16	3	121.00	2	118.75	118.50	1	13,006	0.01%
2020/10/15	1	124.00	0	0.00	123.00	1	13,396	0.01%
2020/10/14	1	123.00	11	123.55	122.50	-10	13,720	-0.07%
2020/10/13	0	0.00	5	122.90	123.50	-5	14,190	-0.04%
2020/10/12	11	122.64	2	123.50	121.50	9	14,629	0.06%
2020/10/08	2	121.50	10	121.30	121.00	-8	15,305	-0.05%
2020/10/05	2	116.00	0	0.00	116.50	2	17,141	0.01%
2020/09/30	1	115.00	1	116.00	117.00	0	17,743	0.00%
2020/09/29	4	114.63	4	115.38	113.50	0	18,154	0.00%
2020/09/28	1	114.00	2	114.00	114.00	-1	18,800	-0.01%
2020/09/25	2	111.50	3	113.67	110.50	-1	19,141	-0.01%
2020/09/24	2	115.00	1	115.50	115.00	1	19,447	0.01%
2020/09/23	1	118.00	1	118.50	119.50	0	20,036	0.00%
2020/09/22	17	119.59	4	120.13	118.00	13	20,364	0.06%
2020/09/21	3	126.33	3	125.50	125.50	0	20,809	0.00%
2020/09/18	1	128.50	1	126.50	127.00	0	21,670	0.00%
2020/09/16	3	130.33	15	130.10	128.00	-12	23,416	-0.05%
2020/09/15	22	130.25	13	131.77	129.50	9	23,469	0.04%
2020/09/14	9	130.22	16	128.09	131.50	-7	23,225	-0.03%
2020/09/11	10	124.50	0	0.00	125.50	10	23,024	0.04%
2020/09/10	1	126.00	2	128.00	125.00	-1	22,969	0.00%
2020/09/09	2	125.00	2	124.50	126.50	0	22,944	0.00%
2020/09/08	1	126.50	5	125.40	126.00	-4	22,944	-0.02%
2020/09/07	2	124.25	7	125.79	124.00	-5	22,954	-0.02%
2020/09/04	43	123.64	2	125.75	129.00	41	22,976	0.18%
2020/09/03	6	128.25	2	128.50	127.50	4	22,886	0.02%
2020/09/02	3	127.67	2.8	128.09	129.00	0.2	22,798	0.00%
2020/09/01	3	124.50	20	124.43	125.50	-17	22,541	-0.08%
2020/08/31	16	123.47	16	123.50	123.50	0	22,476	0.00%
2020/08/28	4	121.50	3	123.00	123.00	1	22,550	0.00%
2020/08/27	19	121.39	17	123.03	121.50	2	22,530	0.01%
2020/08/26	13	119.77	7	121.29	122.00	6	22,493	0.03%
2020/08/25	6	114.92	7	114.71	118.00	-1	22,183	0.00%
2020/08/24	6	110.42	5	110.30	112.00	1	21,931	0.00%
2020/08/21	15	107.67	11	108.86	110.00	4	21,832	0.02%
2020/08/20	9	105.78	12	106.00	102.00	-3	21,572	-0.01%
2020/08/19	8	117.38	10	114.50	112.50	-2	21,309	-0.01%
2020/08/18	21	117.36	16	117.53	118.00	5	21,142	0.02%
2020/08/17	6	122.50	2	123.75	122.00	4	20,998	0.02%
2020/08/14	2	118.00	3	122.33	126.00	-1	21,133	0.00%
2020/08/13	4	122.13	2	125.25	120.50	2	20,947	0.01%
2020/08/12	5	125.40	3	126.50	123.50	2	20,939	0.01%
2020/08/11	3	128.67	2	131.75	127.50	1	20,872	0.00%
2020/08/10	4	128.63	5	129.80	128.00	-1	20,869	0.00%
2020/08/07	1	128.00	3	128.17	126.50	-2	20,790	-0.01%
2020/08/06	2	129.00	3	128.17	128.50	-1	20,802	0.00%
2020/08/05	5	129.30	2	129.25	127.00	3	20,761	0.01%
2020/08/04	0	0.00	1	128.00	128.00	-1	20,817	0.00%
2020/08/03	3	126.17	0	0.00	125.00	3	20,802	0.01%
2020/07/31	4	125.00	3	123.33	126.00	1	20,709	0.00%
2020/07/30	4	125.25	6	126.17	123.00	-2	20,683	-0.01%
2020/07/29	6	125.00	4	122.00	125.00	2	20,576	0.01%
2020/07/28	22	128.30	13	134.62	119.00	9	20,433	0.04%
2020/07/27	23	129.26	22	128.95	130.00	1	19,670	0.01%
2020/07/24	5	125.80	5	124.90	122.00	0	19,162	0.00%
2020/07/23	2	126.00	1	127.50	125.50	1	18,906	0.01%
2020/07/22	3	125.33	2	126.50	128.00	1	18,943	0.01%
2020/07/21	2	126.75	6	126.83	126.50	-4	18,718	-0.02%
2020/07/20	5	117.10	6	120.58	120.50	-1	18,387	-0.01%
2020/07/17	8	123.38	3	123.17	121.50	5	18,135	0.03%
2020/07/16	10	125.75	9	126.33	128.00	1	17,773	0.01%
2020/07/15	50	126.55	37	124.01	125.00	13	17,379	0.07%
2020/07/14	19	140.66	18	140.17	136.50	1	16,998	0.01%
2020/07/13	9	137.33	11	136.45	140.50	-2	16,475	-0.01%
2020/07/10	3	135.00	18	133.58	128.00	-15	16,084	-0.09%
2020/07/09	6	136.50	9	138.17	138.00	-3	15,491	-0.02%
2020/07/08	7	132.07	12	133.04	133.00	-5	14,981	-0.03%
2020/07/07	28	126.77	42	127.39	129.50	-14	14,728	-0.10%
2020/07/06	13	121.50	37	122.00	123.00	-24	14,173	-0.17%
2020/07/03	24	121.15	11	120.68	119.50	13	13,982	0.09%
2020/07/02	58	123.62	48.8	125.15	125.00	9.2	13,554	0.07%
2020/07/01	16	117.47	24	116.81	116.00	-8	12,873	-0.06%
2020/06/30	46	115.35	10	116.20	112.00	36	12,431	0.29%
2020/06/29	34	112.72	47	113.49	115.00	-13	11,637	-0.11%
2020/06/24	65	102.89	55	104.51	105.50	10	10,716	0.09%
2020/06/23	5	91.48	43	95.69	96.10	-38	9,831	-0.39%
2020/06/22	3	86.07	3	85.67	87.40	0	8,916	0.00%
2020/06/19	1	83.80	3	84.30	84.00	-2	8,763	-0.02%
2020/06/18	13	84.30	6	84.20	84.40	7	8,698	0.08%
2020/06/17	0	0.00	1	81.90	81.30	-1	8,622	-0.01%
2020/06/16	1	81.50	1	81.00	82.30	0	8,616	0.00%
2020/06/15	1	80.50	1	80.00	79.80	0	8,564	0.00%
2020/06/12	4	79.80	5	78.58	81.50	-1	8,550	-0.01%
2020/06/11	5	83.50	1	83.60	81.60	4	8,523	0.05%
2020/06/10	0	0.00	1	85.90	86.10	-1	8,428	-0.01%
2020/06/09	1	87.60	0	0.00	86.00	1	8,424	0.01%
2020/06/08	1	87.60	5	87.16	86.80	-4	8,733	-0.05%
2020/06/05	4	87.50	2	86.95	86.80	2	8,930	0.02%
2020/06/04	1	87.00	3	86.50	86.50	-2	9,056	-0.02%
2020/06/03	7	86.43	5	85.96	85.90	2	9,109	0.02%
2020/06/02	0	0.00	2	86.10	84.00	-2	9,114	-0.02%
2020/06/01	1	83.80	2	85.10	85.20	-1	9,265	-0.01%
2020/05/27	0	0.00	1	84.90	84.00	-1	9,539	-0.01%
2020/05/26	5	85.18	4	84.80	84.50	1	9,532	0.01%
2020/05/22	0	0.00	2	83.50	81.90	-2	9,445	-0.02%
2020/05/21	8	82.49	6	83.40	84.50	2	9,372	0.02%
2020/05/20	1	78.50	0	0.00	78.20	1	9,126	0.01%
2020/05/19	3	78.10	0	0.00	77.70	3	9,054	0.03%
2020/05/18	4	79.30	1	81.60	79.10	3	8,949	0.03%
2020/05/15	3	84.13	0	0.00	83.50	3	8,879	0.03%
2020/05/14	0	0.00	1	88.50	85.20	-1	8,911	-0.01%
2020/05/13	1	87.60	4	87.33	88.40	-3	9,000	-0.03%
2020/05/12	2	87.00	2	86.60	86.10	0	9,134	0.00%
2020/05/11	2	88.30	3.1	87.56	87.30	-1.1	9,661	-0.01%
2020/05/08	2	85.45	1	85.50	84.80	1	9,777	0.01%
2020/05/05	2	83.60	0	0.00	83.50	2	9,946	0.02%
2020/05/04	3	84.60	0	0.00	85.00	3	9,910	0.03%
2020/04/30	2	83.65	2	82.70	82.70	0	9,851	0.00%
2020/04/29	0	0.00	1	82.80	81.90	-1	9,859	-0.01%
2020/04/28	2	83.65	1	83.00	82.00	1	9,997	0.01%
2020/04/27	1	80.00	0	0.00	83.00	1	9,876	0.01%
2020/04/24	2	77.95	2	78.40	77.70	0	9,790	0.00%
2020/04/23	1	78.60	1	77.90	78.10	0	10,157	0.00%
2020/04/22	2	74.30	1	75.80	76.80	1	10,429	0.01%
2020/04/21	1	75.60	0	0.00	75.00	1	10,445	0.01%
2020/04/17	14	81.04	15	78.78	79.40	-1	10,565	-0.01%
2020/04/16	2	77.10	5	76.30	78.00	-3	10,358	-0.03%
2020/04/15	1	74.90	1	75.70	74.70	0	10,145	0.00%
2020/04/14	5	72.94	8	73.36	73.60	-3	9,967	-0.03%
2020/04/13	4	72.45	4	72.10	72.10	0	9,871	0.00%
2020/04/10	2	73.55	6	73.40	74.50	-4	9,748	-0.04%
2020/04/09	4	71.13	2	72.60	71.20	2	9,553	0.02%
2020/04/07	1	65.10	0	0.00	69.00	1	9,184	0.01%
2020/03/26	0	0.00	1	56.40	58.50	-1	9,843	-0.01%
2020/03/17	1	55.00	0	0.00	54.50	1	12,081	0.01%
2020/03/13	11	66.50	0	0.00	66.50	11	11,967	0.09%
2020/03/12	20	76.23	31	74.86	73.80	-11	11,995	-0.09%
2020/03/11	3	86.93	5	86.48	82.00	-2	11,586	-0.02%
2020/03/10	26	85.43	23	86.96	88.90	3	11,269	0.03%
2020/03/09	18	88.37	15	85.73	85.40	3	11,052	0.03%
2020/03/06	3	92.57	2	93.35	92.20	1	10,805	0.01%
2020/03/05	27	93.64	32	94.09	94.40	-5	10,694	-0.05%
2020/03/04	9	91.36	11	90.37	90.50	-2	10,369	-0.02%
2020/03/03	10	92.88	11	92.76	93.30	-1	10,123	-0.01%
2020/03/02	11	85.05	3	87.50	88.00	8	10,366	0.08%
2020/02/27	1	89.20	15	90.45	88.90	-14	10,608	-0.13%
2020/02/26	1	91.70	18	92.25	91.00	-17	10,801	-0.16%
2020/02/25	32	92.07	5	92.54	92.80	27	11,563	0.23%
2020/02/24	2	88.90	3	90.00	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	1	91.20	90.70	-1	12,145	-0.01%
2020/02/20	4	90.38	3	90.27	90.50	1	12,200	0.01%
2020/02/19	33	88.81	4	89.80	89.60	29	12,238	0.24%
2020/02/18	8	90.01	10	88.25	87.10	-2	12,283	-0.02%
2020/02/17	17	92.20	14	91.81	90.30	3	12,367	0.02%
2020/02/14	10	92.49	5	92.80	92.90	5	12,039	0.04%
2020/02/13	9.1	94.54	19	92.59	92.20	-9.9	11,828	-0.08%
2020/02/12	34	93.17	54	93.23	93.90	-20	11,698	-0.17%
2020/02/11	39	89.25	24	88.97	90.30	15	11,126	0.13%
2020/02/10	13	81.44	10	82.57	82.10	3	10,831	0.03%
2020/02/07	11	82.80	12	82.00	81.50	-1	10,693	-0.01%
2020/02/06	14	81.79	14	82.79	84.50	0	10,615	0.00%
2020/02/05	5	79.38	3	79.27	79.10	2	10,467	0.02%
2020/02/04	5	79.46	0	0.00	80.20	5	10,441	0.05%
2020/02/03	111	71.49	125	72.37	74.70	-14	10,361	-0.14%	大買/大賣/
2020/01/31	2	78.05	1	79.30	78.60	1	10,724	0.01%
2020/01/20	2	89.75	0	0.00	89.60	2	11,261	0.02%
2020/01/17	2	89.20	6	89.90	90.00	-4	11,488	-0.03%
2020/01/16	8	85.89	8	86.39	87.20	0	11,434	0.00%
2020/01/15	1	83.50	1	84.60	83.50	0	11,303	0.00%
2020/01/14	8	83.69	3	82.70	84.60	5	11,542	0.04%
2020/01/13	1	81.20	1	81.60	80.60	0	11,503	0.00%
2020/01/10	0	0.00	7	80.91	80.30	-7	11,529	-0.06%
2020/01/09	0	0.00	3	80.40	80.80	-3	11,344	-0.03%
2019/12/27	0	0.00	1	80.80	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	2	78.90	79.50	-2	11,499	-0.02%
2019/12/25	21	78.49	17	78.49	77.80	4	11,476	0.03%
2019/12/24	4	79.73	3	80.00	80.50	1	11,212	0.01%
2019/12/20	10	81.19	11	79.08	78.80	-1	10,936	-0.01%
2019/12/19	17	84.08	38	84.23	83.00	-21	10,824	-0.19%
2019/12/18	27	82.75	1	83.00	83.00	26	10,621	0.24%
2019/12/17	4	82.48	8	82.30	82.80	-4	10,511	-0.04%
2019/12/16	6	81.58	9	82.01	83.50	-3	10,491	-0.03%
2019/12/13	17	80.99	17	80.44	79.40	0	10,099	0.00%
2019/12/12	6	76.83	14	78.64	79.70	-8	9,473	-0.08%
2019/12/11	2	71.50	10	72.50	72.50	-8	9,150	-0.09%
2019/12/09	0	0.00	6	70.25	71.50	-6	9,189	-0.07%
2019/12/05	15	67.45	1	67.40	67.40	14	9,199	0.15%
2019/11/28	0	0.00	4	64.78	65.70	-4	9,726	-0.04%
2019/11/27	9	68.21	7	66.20	66.20	2	9,792	0.02%
2019/11/26	15	70.54	10	70.78	69.90	5	9,471	0.05%
2019/11/25	13	70.43	11	70.50	70.30	2	9,255	0.02%
2019/11/22	18	71.47	16	71.33	71.00	2	9,023	0.02%
2019/11/21	9	65.74	13	66.83	70.00	-4	8,275	-0.05%
2019/11/19	2	63.05	6	63.58	64.10	-4	7,777	-0.05%
2019/11/18	1	64.00	0	0.00	63.50	1	8,006	0.01%
2019/11/15	6	64.03	4	64.30	64.00	2	8,002	0.02%
2019/11/14	9	63.12	12	63.99	64.30	-3	7,985	-0.04%
2019/11/13	4	63.68	1	63.60	63.60	3	8,007	0.04%
2019/11/12	2	61.80	4	63.45	63.60	-2	8,029	-0.02%
2019/11/11	5	62.24	1	60.90	60.90	4	8,044	0.05%
2019/11/08	2	66.75	3	65.53	67.00	-1	7,968	-0.01%
2019/11/07	3	64.33	2	66.20	64.20	1	7,975	0.01%
2019/11/06	1	65.90	0	0.00	65.90	1	8,028	0.01%
2019/11/05	0	0.00	2	66.80	66.60	-2	8,016	-0.02%
2019/11/04	4	66.23	3	67.00	67.00	1	8,031	0.01%
2019/11/01	0	0.00	1	65.60	65.70	-1	7,989	-0.01%
2019/10/31	3	64.10	4	63.18	62.90	-1	7,970	-0.01%
2019/10/30	13	64.32	23	64.18	65.30	-10	7,902	-0.13%
2019/10/29	16	61.80	10	61.61	62.50	6	7,459	0.08%
2019/10/28	9	61.44	10	61.51	62.50	-1	7,213	-0.01%
2019/10/25	3	58.77	10	58.27	58.40	-7	6,847	-0.10%
2019/10/24	14	55.69	16	55.49	57.10	-2	6,622	-0.03%
2019/10/23	1	55.00	2	53.45	53.20	-1	6,388	-0.02%
2019/10/22	24	52.24	31	52.86	53.40	-7	6,493	-0.11%
2019/10/21	13	50.75	5	50.70	50.70	8	6,472	0.12%
2019/10/18	2	48.55	8	48.79	48.75	-6	6,602	-0.09%
2019/10/17	2	47.10	0	0.00	47.10	2	6,751	0.03%
2019/10/15	1	46.85	2	46.63	46.70	-1	6,832	-0.01%
2019/10/14	1	45.75	2	45.20	45.85	-1	6,886	-0.01%
2019/10/09	0	0.00	1	46.95	46.75	-1	6,921	-0.01%
2019/10/08	1	47.25	1	48.20	46.80	0	7,248	0.00%
2019/10/07	8	48.03	4	48.30	47.80	4	7,375	0.05%
2019/10/04	4	49.01	0	0.00	48.00	4	7,409	0.05%
2019/10/03	0	0.00	22	47.40	48.45	-22	7,488	-0.29%
2019/09/27	2	47.40	0	0.00	47.80	2	7,994	0.03%
2019/09/26	2	48.35	0	0.00	47.70	2	8,055	0.02%
2019/09/24	1	51.60	2	49.70	49.20	-1	7,972	-0.01%
2019/09/23	4	50.78	3	50.57	51.60	1	7,820	0.01%
2019/09/20	1	49.55	0	0.00	49.65	1	7,658	0.01%
2019/09/19	3	50.13	2	49.90	49.75	1	7,631	0.01%
2019/09/18	0	0.00	2	48.50	48.70	-2	7,452	-0.03%
2019/09/17	1	49.05	1	49.45	48.20	0	7,429	0.00%
2019/09/16	1	49.40	0	0.00	49.15	1	7,406	0.01%
2019/09/06	3	50.30	10	50.12	49.60	-7	7,253	-0.10%
2019/09/04	1	49.70	1	49.00	49.00	0	6,930	0.00%
2019/09/03	0	0.00	3	48.40	48.15	-3	6,843	-0.04%
2019/08/30	3	48.37	0	0.00	48.10	3	6,767	0.04%
2019/08/28	2	47.10	1	47.55	46.50	1	6,616	0.02%
2019/08/27	0	0.00	1	45.75	45.75	-1	6,507	-0.02%
2019/08/26	3	45.43	7	45.41	45.25	-4	6,483	-0.06%
2019/08/23	1	47.25	1	47.80	47.10	0	6,419	0.00%
2019/08/22	1	49.80	1	48.50	48.20	0	6,365	0.00%
2019/08/21	5	49.14	0	0.00	49.50	5	6,219	0.08%
2019/08/16	0	0.00	10	48.70	46.15	-10	5,768	-0.17%
2019/08/15	10	48.90	2	49.00	49.10	8	5,559	0.14%
2019/08/06	4	44.56	5	44.96	45.05	-1	5,075	-0.02%
2019/08/05	1	46.55	0	0.00	46.35	1	4,992	0.02%
2019/08/02	3	46.82	0	0.00	46.50	3	4,936	0.06%
2019/08/01	0	0.00	2	48.03	48.25	-2	4,875	-0.04%
2019/07/31	1	48.40	1	48.80	49.00	0	4,831	0.00%
2019/07/29	4	49.86	0	0.00	49.50	4	4,617	0.09%
2019/07/26	5	51.60	5	51.62	51.00	0	4,519	0.00%
2019/07/25	2	50.40	3	51.27	51.50	-1	4,353	-0.02%
2019/07/24	4	50.83	12	50.24	51.50	-8	4,223	-0.19%
2019/07/23	12	48.50	0	0.00	48.05	12	3,858	0.31%
2019/07/22	15	45.96	53	48.26	48.95	-38	3,506	-1.08%
2019/07/19	18	44.08	1	45.20	44.50	17	3,149	0.54%
2019/07/18	1	42.35	0	0.00	41.95	1	2,877	0.03%
2019/07/16	2	43.95	0	0.00	44.00	2	2,815	0.07%
2019/07/15	12	43.86	2	44.00	43.65	10	2,741	0.36%
2019/07/12	2	45.10	1	45.70	43.10	1	2,702	0.04%
2019/07/11	2	43.15	1	42.80	43.00	1	2,412	0.04%
2019/07/09	10	42.50	11	42.11	40.40	-1	2,410	-0.04%
2019/07/08	2	41.83	0	0.00	41.30	2	2,324	0.09%
2019/07/05	2	40.55	4	40.99	42.40	-2	2,310	-0.09%
2019/07/04	51	40.38	56	40.50	40.30	-5	2,161	-0.23%
2019/07/03	55	39.25	70	39.20	39.30	-15	1,933	-0.78%
2019/07/02	0	0.00	2	35.65	35.75	-2	1,850	-0.11%
2019/07/01	5	35.22	2	35.23	35.20	3	1,845	0.16%
2019/06/27	1	33.80	0	0.00	33.80	1	1,887	0.05%
2019/06/20	21	34.50	0	0.00	34.55	21	2,057	1.02%
2019/06/17	1	35.15	8	35.51	34.85	-7	2,070	-0.34%
2019/06/13	2	33.88	0	0.00	33.60	2	2,022	0.10%
2019/06/12	0	0.00	1	34.55	34.30	-1	2,045	-0.05%
2019/06/11	6	34.41	3	33.75	34.00	3	2,045	0.15%
2019/06/10	1	32.25	0	0.00	32.45	1	1,978	0.05%
2019/06/05	2	31.50	0	0.00	31.55	2	1,972	0.10%
2019/05/22	2	34.00	0	0.00	33.00	2	2,137	0.09%
2019/05/21	0	0.00	2	33.48	33.90	-2	2,175	-0.09%
2019/05/09	1	37.75	1	37.05	36.10	0	2,759	0.00%
2019/05/08	4	37.63	4	37.95	37.75	0	2,768	0.00%
2019/05/07	2	38.75	0	0.00	38.50	2	2,814	0.07%
2019/05/06	2	38.30	2	38.90	38.50	0	2,907	0.00%
2019/05/02	0	0.00	4	39.61	39.80	-4	3,565	-0.11%
2019/04/29	2	40.00	3	40.42	39.30	-1	3,562	-0.03%
2019/04/26	3	41.38	0	0.00	40.75	3	3,544	0.08%
2019/04/25	0	0.00	3	41.98	42.00	-3	3,523	-0.09%
2019/04/23	0	0.00	1	42.15	42.50	-1	3,508	-0.03%
2019/04/22	1	43.30	0	0.00	43.30	1	3,497	0.03%
2019/04/19	0	0.00	1	41.95	41.80	-1	3,463	-0.03%
2019/04/18	1	43.60	0	0.00	41.40	1	3,447	0.03%
2019/04/16	0	0.00	2	43.13	43.30	-2	3,329	-0.06%
2019/04/15	5	42.99	7	43.72	44.00	-2	3,260	-0.06%
2019/04/12	3	41.73	0	0.00	42.00	3	3,118	0.10%
2019/04/11	1	42.30	4	42.66	41.20	-3	3,102	-0.10%
2019/04/10	2	41.88	0	0.00	41.90	2	3,043	0.07%
2019/04/09	7	41.72	24	42.72	42.70	-17	3,017	-0.56%
2019/04/02	1	41.80	1	41.15	41.45	0	2,886	0.00%
2019/04/01	7	41.04	2	41.13	40.95	5	2,858	0.17%
2019/03/29	2	40.10	2	40.45	40.00	0	2,810	0.00%
2019/03/27	1	41.60	4	40.73	41.60	-3	2,738	-0.11%
2019/03/25	6	39.21	4	39.24	38.95	2	2,649	0.08%
2019/03/22	15	40.30	0	0.00	40.50	15	2,641	0.57%
2019/03/18	0	0.00	2	39.50	39.35	-2	2,645	-0.08%
2019/03/15	2	39.58	1	39.20	39.45	1	2,655	0.04%
2019/03/08	2	38.33	1	37.10	38.45	1	2,814	0.04%
2019/02/27	3	39.92	5	40.16	40.00	-2	2,970	-0.07%
2019/02/26	1	41.35	0	0.00	40.20	1	2,979	0.03%
2019/02/25	0	0.00	1	40.75	40.75	-1	3,017	-0.03%
2019/02/21	1	41.50	0	0.00	41.50	1	3,023	0.03%
2019/02/20	1	41.50	0	0.00	41.10	1	2,984	0.03%
2019/02/19	2	42.10	0	0.00	41.40	2	2,963	0.07%
2019/02/18	0	0.00	1	41.40	41.10	-1	2,940	-0.03%
2019/02/15	4	42.81	3	43.10	42.00	1	2,897	0.03%
2019/02/14	12	43.08	20	43.24	43.25	-8	2,836	-0.28%
2019/02/13	4	41.33	4	41.50	41.10	0	2,698	0.00%
2019/02/11	2	40.05	2	39.75	39.80	0	2,624	0.00%
2019/01/25	4	38.43	0	0.00	38.10	4	2,673	0.15%
2019/01/24	23	37.98	24	38.34	38.30	-1	2,630	-0.04%
2019/01/23	10	36.09	13	36.16	37.00	-3	2,159	-0.14%
2019/01/22	0	0.00	2	33.85	33.65	-2	2,019	-0.10%
2019/01/21	0	0.00	2	33.85	33.50	-2	2,031	-0.10%
2019/01/18	10	33.30	0	0.00	33.55	10	2,082	0.48%
2019/01/17	4	33.51	0	0.00	32.75	4	2,130	0.19%
2019/01/14	0	0.00	3	31.85	32.00	-3	2,229	-0.13%
2019/01/03	1	32.95	1	33.15	32.85	0	2,569	0.00%
2018/12/25	3	34.45	0	0.00	34.20	3	2,829	0.11%
2018/12/21	1	33.10	1	33.90	34.65	0	2,869	0.00%
2018/12/18	1	35.20	1	35.90	35.15	0	2,888	0.00%
2018/12/06	2	37.58	2	38.50	36.50	0	3,194	0.00%
2018/12/04	2	40.40	2	40.85	40.00	0	3,221	0.00%
2018/12/03	8	40.04	1	40.90	40.80	7	3,242	0.22%
2018/11/30	2	37.30	6	37.86	38.00	-4	3,177	-0.13%
2018/11/29	1	37.30	2	37.40	36.50	-1	3,152	-0.03%
2018/11/28	1	36.40	0	0.00	36.30	1	3,150	0.03%
2018/11/27	0	0.00	2	35.20	35.50	-2	3,147	-0.06%
2018/11/15	2	33.95	2	33.75	33.70	0	3,416	0.00%
2018/11/14	1	34.70	0	0.00	34.40	1	3,500	0.03%
2018/11/13	3	32.60	5	33.00	35.30	-2	3,790	-0.05%
2018/11/12	3	36.17	3	36.35	35.55	0	3,909	0.00%
2018/11/08	2	36.30	0	0.00	35.10	2	3,953	0.05%
2018/11/07	1	36.05	4	35.88	36.00	-3	3,938	-0.08%
2018/11/06	3	37.60	3	35.07	34.85	0	3,983	0.00%
2018/11/05	5	36.31	1	36.65	37.35	4	3,980	0.10%
2018/11/02	23	34.85	3	35.43	35.00	20	3,990	0.50%
2018/11/01	0	0.00	4	34.26	34.80	-4	3,981	-0.10%
2018/10/31	1	32.55	3	33.10	33.00	-2	4,014	-0.05%
2018/10/30	2	32.25	0	0.00	31.70	2	4,161	0.05%
2018/10/29	11	32.40	0	0.00	32.00	11	4,148	0.27%
2018/10/25	2	33.35	0	0.00	32.30	2	4,145	0.05%
2018/10/23	1	34.80	0	0.00	34.90	1	4,101	0.02%
2018/10/22	1	36.00	5	35.33	36.05	-4	4,080	-0.10%
2018/10/19	5	34.07	2	34.20	34.25	3	4,066	0.07%
2018/10/18	2	35.40	0	0.00	35.40	2	4,033	0.05%
2018/10/17	1	35.40	1	35.90	35.50	0	4,051	0.00%
2018/10/16	1	34.75	1	35.30	35.50	0	4,109	0.00%
2018/10/15	2	33.75	3	34.10	34.50	-1	4,119	-0.02%
2018/10/12	2	31.93	0	0.00	32.35	2	4,089	0.05%
2018/10/11	0	0.00	21	31.35	31.35	-21	4,057	-0.52%
2018/10/09	3	36.87	6	36.06	34.80	-3	4,030	-0.07%
2018/10/08	5	38.12	4	38.44	37.85	1	4,021	0.02%
2018/10/05	4	40.75	0	0.00	39.80	4	4,160	0.10%
2018/10/04	0	0.00	1	44.10	44.15	-1	4,088	-0.02%
2018/10/03	5	44.56	0	0.00	44.60	5	4,111	0.12%
2018/10/02	1	45.70	2	46.35	45.60	-1	4,132	-0.02%
2018/10/01	1	45.45	8	45.53	46.15	-7	4,158	-0.17%
2018/09/28	5	44.48	1	44.65	44.50	4	4,241	0.09%
2018/09/27	2	44.70	2	44.88	44.75	0	4,267	0.00%
2018/09/26	6	45.89	3	46.13	45.40	3	4,284	0.07%
2018/09/25	2	44.40	2	45.25	46.30	0	4,307	0.00%
2018/09/19	0	0.00	11	45.52	45.00	-11	4,340	-0.25%
2018/09/18	0	0.00	4	45.09	44.85	-4	4,366	-0.09%
2018/09/17	3	46.72	0	0.00	46.95	3	4,410	0.07%
2018/09/14	3	46.83	2	46.63	47.90	1	4,438	0.02%
2018/09/13	4	44.34	3	44.92	45.05	1	4,433	0.02%
2018/09/12	3	45.07	0	0.00	43.20	3	4,445	0.07%
2018/09/11	2	47.18	1	47.15	46.90	1	4,497	0.02%
2018/09/10	2	47.95	0	0.00	46.20	2	4,775	0.04%
2018/09/07	1	49.30	0	0.00	49.25	1	4,878	0.02%
2018/09/06	2	50.80	1	50.70	50.50	1	4,877	0.02%
2018/09/04	1	51.90	2	51.95	51.90	-1	4,927	-0.02%
2018/09/03	1	50.70	2	51.30	49.80	-1	4,920	-0.02%
2018/08/31	0	0.00	1	51.10	51.40	-1	4,944	-0.02%
2018/08/30	12	51.12	0	0.00	50.50	12	5,026	0.24%
2018/08/28	2	50.10	5	50.55	50.70	-3	5,122	-0.06%
2018/08/27	2	47.85	5	47.99	48.45	-3	5,167	-0.06%
2018/08/24	6	46.89	6	46.84	47.05	0	5,223	0.00%
2018/08/23	0	0.00	11	47.55	47.60	-11	5,431	-0.20%
2018/08/22	5	46.63	3	46.55	46.95	2	5,505	0.04%
2018/08/21	1	46.00	1	45.85	46.50	0	5,605	0.00%
2018/08/20	31	47.08	12	45.17	44.60	19	5,688	0.33%
2018/08/17	87	49.33	93	49.42	49.20	-6	5,577	-0.11%
2018/08/16	2	54.55	0	0.00	54.60	2	5,737	0.03%
2018/08/15	5	55.48	4	55.30	55.30	1	5,824	0.02%
2018/08/14	5	56.62	4	56.40	56.70	1	6,281	0.02%
2018/08/13	4	55.85	0	0.00	55.90	4	6,524	0.06%
2018/08/10	1	58.60	0	0.00	58.20	1	6,505	0.02%
2018/08/09	3	61.43	4	61.88	61.00	-1	6,484	-0.02%
2018/08/08	0	0.00	1	59.80	60.10	-1	6,496	-0.02%
2018/08/07	0	0.00	2	59.45	60.60	-2	6,623	-0.03%
2018/08/06	152	54.11	153	55.26	59.20	-1	6,601	-0.02%	大買/大賣/
2018/08/01	1	59.50	2	60.40	60.30	-1	6,598	-0.02%
2018/07/31	1	59.00	0	0.00	59.30	1	6,607	0.02%
2018/07/27	1	59.70	1	59.60	59.60	0	6,701	0.00%
2018/07/23	10	58.90	7	58.60	58.20	3	6,874	0.04%
2018/07/20	9	63.66	8	64.25	63.40	1	6,858	0.01%
2018/07/19	1	63.60	5	64.26	63.00	-4	6,858	-0.06%
2018/07/18	6	63.63	4	63.15	62.80	2	6,915	0.03%
2018/07/17	2	63.15	2	63.90	62.80	0	6,945	0.00%
2018/07/16	12	63.20	12	63.20	63.00	0	6,935	0.00%
2018/07/13	5	63.28	10	63.63	63.80	-5	6,892	-0.07%
2018/07/12	3	58.90	3	58.73	59.80	0	6,751	0.00%
2018/07/11	1	57.80	2	57.25	58.10	-1	6,782	-0.01%
2018/07/09	5	55.60	5	55.30	55.20	0	6,819	0.00%
2018/07/06	4	55.90	1	56.80	54.30	3	6,863	0.04%
2018/07/05	1	59.40	0	0.00	57.60	1	6,871	0.01%
2018/07/04	1	58.50	1	59.10	58.60	0	6,896	0.00%
2018/07/03	0	0.00	1	59.30	58.50	-1	6,918	-0.01%
2018/07/02	0	0.00	1	61.60	61.00	-1	6,962	-0.01%
2018/06/29	3	60.37	0	0.00	60.80	3	6,971	0.04%
2018/06/28	1	58.60	0	0.00	58.00	1	6,950	0.01%
2018/06/27	0	0.00	1	58.80	58.80	-1	6,970	-0.01%
2018/06/26	4	59.63	0	0.00	60.00	4	6,948	0.06%
2018/06/25	6	61.35	0	0.00	60.90	6	6,964	0.09%
2018/06/22	1	62.50	1	64.60	63.00	0	7,101	0.00%
2018/06/21	3	64.43	3	65.40	65.30	0	7,276	0.00%
2018/06/20	9	62.26	7	62.64	64.10	2	7,278	0.03%
2018/06/19	178	64.41	175	65.04	64.30	3	7,169	0.04%	大買/大賣/
2018/06/15	13	71.68	11	72.47	71.40	2	6,933	0.03%
2018/06/14	4	70.05	4	70.80	70.40	0	6,884	0.00%
2018/06/13	2	69.65	1	70.40	69.20	1	6,928	0.01%
2018/06/12	5	70.90	3	71.40	70.50	2	7,086	0.03%
2018/06/11	1	71.70	0	0.00	70.10	1	7,271	0.01%
2018/06/08	1	71.10	0	0.00	71.50	1	7,345	0.01%
2018/06/07	5	73.82	2	75.05	72.90	3	7,612	0.04%
2018/06/06	4	73.10	5	73.68	73.00	-1	7,774	-0.01%
2018/06/05	14	73.24	20	73.73	72.10	-6	7,830	-0.08%
2018/06/04	19	72.13	18	72.87	72.70	1	7,807	0.01%
2018/06/01	5	70.76	6	70.57	70.10	-1	7,751	-0.01%
2018/05/31	14	72.78	18	73.33	70.90	-4	7,704	-0.05%
2018/05/30	9	72.61	0	0.00	73.00	9	7,571	0.12%
2018/05/29	21	75.99	22	76.76	74.90	-1	7,497	-0.01%
2018/05/28	20	75.37	23	76.15	75.10	-3	7,378	-0.04%
2018/05/25	13	73.40	11	74.45	73.20	2	7,271	0.03%
2018/05/24	27	73.93	36	74.63	73.80	-9	7,205	-0.12%
2018/05/23	13	72.50	3	72.57	70.70	10	7,078	0.14%
2018/05/22	8	73.38	12	72.73	72.20	-4	7,194	-0.06%
2018/05/21	17	69.31	27	69.10	69.40	-10	6,877	-0.15%
2018/05/18	1	63.30	1	64.70	63.10	0	6,979	0.00%
2018/05/17	1	66.20	4	66.40	65.30	-3	6,951	-0.04%
2018/05/16	1	65.80	0	0.00	66.40	1	7,154	0.01%
2018/05/15	5	64.72	9	65.42	67.00	-4	7,358	-0.05%
2018/05/14	4	63.48	5	63.36	63.40	-1	7,452	-0.01%
2018/05/11	2	64.15	1	62.60	62.30	1	7,482	0.01%
2018/05/10	1	63.70	3	63.40	64.50	-2	7,516	-0.03%
2018/05/09	3	62.33	10	63.04	61.90	-7	7,592	-0.09%
2018/05/08	3	61.43	3	62.10	61.40	0	7,650	0.00%
2018/05/07	1	62.70	1	62.20	62.90	0	7,823	0.00%
2018/05/04	1	60.00	2	60.70	61.50	-1	7,886	-0.01%
2018/05/03	3	59.47	2	60.05	59.50	1	7,912	0.01%
2018/05/02	2	59.15	6	59.77	60.40	-4	8,047	-0.05%
2018/04/27	2	53.65	2	54.30	54.90	0	8,263	0.00%
2018/04/26	4	55.98	2	54.15	53.70	2	8,558	0.02%
2018/04/25	10	55.90	10	56.80	57.10	0	8,678	0.00%
2018/04/24	1	55.00	1	56.10	56.00	0	8,806	0.00%
2018/04/23	3	59.93	1	62.00	59.20	2	9,012	0.02%
2018/04/20	2	61.40	2	61.55	62.10	0	9,165	0.00%
2018/04/19	2	61.85	2	61.60	61.90	0	9,529	0.00%
2018/04/18	3	60.97	2	61.75	61.20	1	9,643	0.01%
2018/04/17	4	62.15	3	61.03	60.70	1	9,895	0.01%
2018/04/16	3	63.57	3	64.23	63.30	0	10,093	0.00%
2018/04/13	4	63.15	1	64.00	63.50	3	10,590	0.03%
2018/04/12	3	61.90	4	60.93	62.40	-1	10,774	-0.01%
2018/04/11	4	60.53	0	0.00	61.10	4	10,948	0.04%
2018/04/10	2	63.20	2	63.75	63.00	0	11,167	0.00%
2018/04/09	3	63.03	3	63.93	62.70	0	11,366	0.00%
2018/04/03	5	63.60	7	63.91	64.10	-2	11,541	-0.02%
2018/04/02	0	0.00	1	67.60	66.30	-1	11,640	-0.01%
2018/03/31	0	0.00	1	66.40	66.20	-1	11,838	-0.01%
2018/03/30	12	66.93	11	68.10	66.20	1	11,981	0.01%
2018/03/29	0	0.00	1	67.40	67.00	-1	12,188	-0.01%
2018/03/28	3	67.20	2	68.40	66.20	1	12,285	0.01%
2018/03/27	16	70.56	6	71.77	68.40	10	12,524	0.08%
2018/03/26	12	68.05	17	70.09	70.60	-5	12,551	-0.04%
2018/03/23	11	62.97	19	63.86	65.70	-8	12,542	-0.06%
2018/03/22	7	67.09	6	66.78	66.10	1	12,725	0.01%
2018/03/21	3	68.43	1	68.90	67.80	2	12,931	0.02%
2018/03/20	2	67.20	3	66.80	67.20	-1	13,239	-0.01%
2018/03/19	8	70.24	4	70.85	69.00	4	13,717	0.03%
2018/03/16	6	69.87	9	70.24	70.30	-3	13,950	-0.02%
2018/03/15	7	71.17	5	70.98	71.20	2	14,241	0.01%
2018/03/14	2	67.95	2	67.10	68.90	0	14,539	0.00%
2018/03/13	10	67.38	11	67.89	68.00	-1	14,988	-0.01%
2018/03/12	16	64.77	22	64.19	65.60	-6	15,185	-0.04%
2018/03/09	5	59.84	7	60.10	59.70	-2	15,259	-0.01%
2018/03/08	8	58.73	7	58.57	58.40	1	15,516	0.01%
2018/03/07	2	58.35	1	58.70	58.00	1	15,768	0.01%
2018/03/06	2	57.30	1	57.60	58.00	1	16,338	0.01%
2018/03/05	3	58.67	5	58.80	56.80	-2	16,639	-0.01%
2018/03/02	11	58.03	9	57.92	58.20	2	17,129	0.01%
2018/03/01	3	57.53	2	56.60	57.50	1	17,425	0.01%
2018/02/27	5	57.36	4	58.00	57.20	1	17,791	0.01%
2018/02/26	4	56.95	4	58.68	56.90	0	17,987	0.00%
2018/02/23	11	59.25	4	58.93	58.70	7	18,280	0.04%
2018/02/22	9	56.91	9	56.07	56.80	0	18,695	0.00%
2018/02/21	1	54.00	0	0.00	53.40	1	18,942	0.01%
2018/02/12	5	52.46	4	52.50	51.60	1	19,135	0.01%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	27	64.83	18	63.64	63.60	9	19,581	0.05%
2018/02/07	7	67.14	9	68.53	64.50	-2	19,761	-0.01%
2018/02/06	82	67.80	79	67.69	67.60	3	19,925	0.02%
2018/02/05	4	74.88	19	74.83	75.10	-15	19,735	-0.08%
2018/02/02	25	78.08	9	77.54	78.00	16	19,966	0.08%
2018/02/01	4	77.63	7	78.33	77.50	-3	20,568	-0.01%
2018/01/31	5	77.28	1	76.60	77.50	4	21,135	0.02%
2018/01/30	11	77.10	13	76.05	75.60	-2	21,137	-0.01%
2018/01/29	5	76.70	7	76.99	76.00	-2	21,218	-0.01%
2018/01/26	2	74.40	3	74.80	75.00	-1	21,171	0.00%
2018/01/25	6	76.92	3	77.87	75.00	3	21,192	0.01%
2018/01/24	6	75.73	7	74.44	77.30	-1	21,410	0.00%
2018/01/23	13	76.44	5	76.66	75.50	8	21,282	0.04%
2018/01/22	18	76.34	15	77.72	76.00	3	21,229	0.01%
2018/01/19	2	80.45	5	80.26	79.60	-3	21,023	-0.01%
2018/01/18	21	80.39	21	79.65	78.70	0	20,894	0.00%
2018/01/17	35	80.06	33	80.58	78.70	2	20,796	0.01%
2018/01/16	3	78.97	13	80.14	78.30	-10	20,598	-0.05%
2018/01/15	32	78.82	47	78.07	80.10	-15	20,533	-0.07%
2018/01/12	2	73.15	3	73.77	73.50	-1	20,312	0.00%
2018/01/11	17	73.24	15	74.19	72.70	2	20,526	0.01%
2018/01/10	18	72.10	2	71.50	71.00	16	20,382	0.08%
2018/01/09	22	76.42	7	76.77	73.60	15	20,314	0.07%
2018/01/08	9	81.59	19	85.30	80.80	-10	19,997	-0.05%
2018/01/05	29	84.38	23	84.24	84.30	6	20,234	0.03%
2018/01/04	23	83.34	23	83.18	83.70	0	20,093	0.00%
2018/01/03	18	81.51	19	81.87	80.70	-1	19,829	-0.01%
2018/01/02	17	80.36	12	80.28	79.90	5	19,745	0.03%