優群 (3217)-凱基-松山券商分點個股進出

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

優群

(3217)

可現股當沖

股價
151.5
漲跌
▲5.5
漲幅
+3.77%
成交量
1,322張
產業
上櫃電子零組件類股
371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

優群 (3217)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/11/21	0.1	152.50	1	148.00	151.50	-1	1,124	-0.08%
2024/11/20	0	0.00	0.2	148.50	146.00	-0.2	1,108	-0.01%
2024/11/18	1	144.50	0	0.00	144.50	1	1,110	0.09%
2024/11/14	1.1	144.69	0	0.00	146.00	1.1	1,161	0.09%
2024/11/12	0	0.00	0.1	152.00	150.00	-0.1	1,164	0.00%
2024/11/08	0.1	152.00	0	0.00	151.00	0.1	1,163	0.01%
2024/11/06	0	154.00	1	152.50	152.00	-1	1,163	-0.08%
2024/11/05	0.1	153.00	0	0.00	151.00	0.1	1,171	0.01%
2024/11/04	4.1	156.23	0	0.00	154.00	4.1	1,165	0.35%
2024/11/01	1	153.50	2	159.75	164.00	-1	1,134	-0.09%
2024/10/30	1	157.50	0	0.00	157.00	1	1,060	0.09%
2024/10/29	1	159.50	1	160.50	161.00	0	1,038	0.00%
2024/10/28	12.1	157.63	14	158.57	160.00	-2	961	-0.20%
2024/10/23	1	151.00	0	0.00	151.00	1	864	0.12%
2024/10/21	0	0.00	1	151.50	151.00	-1	908	-0.11%
2024/10/15	0	0.00	1	152.50	149.50	-1	947	-0.11%
2024/10/07	0	0.00	1	150.50	151.00	-1	1,002	-0.10%
2024/10/04	0.1	150.00	0	0.00	145.50	0.1	1,014	0.00%
2024/10/01	0	0.00	2	149.50	149.00	-2	1,014	-0.20%
2024/09/26	3	154.00	0	0.00	151.00	3	1,048	0.29%
2024/09/19	0.1	153.50	2	152.25	152.00	-2	1,104	-0.18%
2024/09/10	2	147.75	0	0.00	145.50	2	1,236	0.16%
2024/09/09	0	0.00	1	150.00	150.00	-1	1,246	-0.08%
2024/09/06	1	148.50	2	149.75	151.00	-1	1,253	-0.08%
2024/09/04	3	148.33	3	149.33	147.00	0	1,262	0.00%
2024/09/03	1	154.50	1	155.50	155.00	0	1,246	0.00%
2024/09/02	0	0.00	0.2	151.61	151.00	-0.2	1,239	-0.02%
2024/08/27	1	146.00	2	147.00	149.50	-1	1,250	-0.08%
2024/08/26	0	0.00	1	148.00	145.50	-1	1,283	-0.08%
2024/08/23	1	144.50	2	145.25	146.00	-1	1,333	-0.07%
2024/08/22	0	0.00	1	147.00	146.00	-1	1,345	-0.07%
2024/08/21	3	147.17	0	0.00	146.00	3	1,363	0.22%
2024/08/20	2	148.50	2	149.75	148.50	0	1,365	0.00%
2024/08/19	1	145.50	1	147.00	147.00	0	1,376	0.00%
2024/08/16	5.2	149.31	3.3	150.76	148.50	1.9	1,376	0.14%
2024/08/15	3	154.50	1	156.00	154.50	2	1,341	0.15%
2024/08/12	2	145.50	1	145.00	146.50	1	1,413	0.07%
2024/08/09	1	144.50	0	0.00	143.00	1	1,422	0.07%
2024/08/07	0	0.00	0.1	140.50	142.50	-0.1	1,426	-0.01%
2024/08/06	0	0.00	1	133.50	133.00	-1	1,426	-0.07%
2024/08/05	1.1	130.14	0	0.00	131.00	1.1	1,430	0.08%
2024/08/01	2	148.75	3	149.67	150.00	-1	1,404	-0.07%
2024/07/26	0.1	146.50	0	0.00	147.50	0.1	1,422	0.01%
2024/07/23	1	148.00	1	150.00	152.50	0	1,422	0.00%
2024/07/19	1	156.00	1	157.50	156.00	0	1,397	0.00%
2024/07/18	1	160.00	0	0.00	160.50	1	1,385	0.07%
2024/07/16	0.1	166.50	12	166.50	167.00	-12	1,373	-0.87%
2024/07/15	0.1	165.50	0	0.00	165.00	0.1	1,396	0.01%
2024/07/09	0.1	168.00	1	167.50	169.00	-1	1,486	-0.06%
2024/07/05	0	166.50	0	0.00	165.50	0	1,482	0.00%
2024/07/04	0	166.50	0	0.00	167.50	0	1,513	0.00%
2024/06/27	7	178.21	1	175.50	174.00	6	1,521	0.39%
2024/06/26	6.1	179.82	1	177.50	179.50	5.1	1,522	0.33%
2024/06/25	0	0.00	2	173.50	175.00	-2	1,486	-0.13%
2024/06/24	2	175.00	2	172.00	171.00	0	1,486	0.00%
2024/06/18	3	175.00	1	172.50	172.50	2	1,789	0.11%
2024/06/17	1	171.00	3	173.83	174.50	-2	1,779	-0.11%
2024/06/13	0	0.00	12	162.50	163.00	-12	1,738	-0.69%
2024/06/07	2	160.00	2	160.50	160.50	0	1,762	0.00%
2024/06/03	0	0.00	1	167.50	166.00	-1	1,875	-0.05%
2024/05/30	2	167.75	4	168.50	165.50	-2	1,900	-0.11%
2024/05/29	1	169.50	3	170.83	169.50	-2	1,884	-0.11%
2024/05/27	1	166.00	0	0.00	165.50	1	1,899	0.05%
2024/05/23	1	165.00	0	0.00	165.00	1	1,961	0.05%
2024/05/22	0	0.00	1	164.50	167.50	-1	2,014	-0.05%
2024/05/20	1	162.00	2	163.00	161.50	-1	2,184	-0.05%
2024/05/17	0.1	164.00	0	0.00	164.50	0.1	2,181	0.00%
2024/05/16	0.2	168.75	1	168.00	166.50	-0.8	2,204	-0.04%
2024/05/15	1	163.00	1	163.50	162.50	0	2,176	0.00%
2024/05/14	0	0.00	2	162.25	162.50	-2	2,220	-0.09%
2024/05/10	2	158.75	0	0.00	158.50	2	2,241	0.09%
2024/05/09	2	162.75	6	162.08	161.50	-4	2,245	-0.18%
2024/05/07	3	156.50	0	0.00	158.00	3	2,253	0.13%
2024/05/02	2	158.00	0	0.00	158.50	2	2,287	0.09%
2024/04/26	1	159.00	1	164.50	159.00	0	2,441	0.00%
2024/04/25	0	0.00	0.5	158.50	158.00	-0.5	2,469	-0.02%
2024/04/23	0.5	155.50	0	0.00	156.50	0.5	2,509	0.02%
2024/04/22	2	156.25	1	158.50	154.50	1	2,544	0.04%
2024/04/19	2	159.75	0	0.00	157.50	2	2,595	0.08%
2024/04/18	3	161.50	0	0.00	163.00	3	2,613	0.11%
2024/04/17	1	162.00	1	159.50	162.00	0	2,688	0.00%
2024/04/16	6	158.58	3	158.50	158.50	3	2,672	0.11%
2024/04/15	2	165.00	0	0.00	165.00	2	2,664	0.08%
2024/04/11	2	167.75	0	0.00	168.50	2	2,766	0.07%
2024/04/10	2	168.50	0	0.00	167.50	2	2,913	0.07%
2024/04/09	1	174.00	2	179.50	171.50	-1	2,996	-0.03%
2024/04/08	2	179.00	0	0.00	178.50	2	3,147	0.06%
2024/04/03	5	177.90	4	178.50	178.50	1	3,162	0.03%
2024/04/02	0	0.00	1	181.00	181.50	-1	3,182	-0.03%
2024/03/29	1	179.00	0	0.00	179.50	1	3,189	0.03%
2024/03/28	0	0.00	1	180.00	180.00	-1	3,195	-0.03%
2024/03/27	3	181.00	1	182.50	180.50	2	3,200	0.06%
2024/03/26	3	188.00	4	191.38	185.50	-1	3,190	-0.03%
2024/03/25	2	195.75	5	193.00	194.00	-3	3,172	-0.09%
2024/03/22	3	184.50	5	185.60	184.00	-2	3,066	-0.07%
2024/03/21	13	180.50	22	180.48	183.50	-9	3,083	-0.29%
2024/03/20	7	168.86	4	170.88	170.00	3	3,134	0.10%
2024/03/19	4	170.63	4	172.50	170.50	0	3,138	0.00%
2024/03/18	5	169.50	3	167.67	172.00	2	3,138	0.06%
2024/03/15	5	164.10	2	165.25	164.50	3	3,133	0.10%
2024/03/14	4	162.13	7	163.29	163.00	-3	3,141	-0.10%
2024/03/13	3	163.50	0	0.00	161.50	3	3,171	0.09%
2024/03/12	1	165.50	3	166.83	166.00	-2	3,169	-0.06%
2024/03/11	4	166.75	1	168.00	165.50	3	3,195	0.09%
2024/03/08	1	167.00	0	0.00	168.50	1	3,196	0.03%
2024/03/07	8	179.94	2	179.00	177.00	6	3,171	0.19%
2024/03/06	4	184.00	5.3	184.52	185.00	-1.3	3,183	-0.04%
2024/03/05	4	183.50	6	185.17	184.50	-2	3,223	-0.06%
2024/03/04	4	183.25	1	184.00	184.00	3	3,307	0.09%
2024/03/01	7	181.14	19	183.16	183.50	-12	3,489	-0.34%
2024/02/29	27	181.78	16	182.47	181.50	11	3,553	0.31%
2024/02/27	21	185.33	15	186.10	185.50	6	3,601	0.17%
2024/02/26	3.1	188.05	0	0.00	187.50	3.1	3,621	0.09%
2024/02/22	17	187.21	30	189.97	194.00	-13	3,554	-0.37%
2024/02/21	7	180.43	12	181.13	185.00	-5	3,465	-0.14%
2024/02/20	0	0.00	1	175.50	173.50	-1	3,545	-0.03%
2024/02/19	6	173.17	0	0.00	175.50	6	3,563	0.17%
2024/02/16	12	179.71	0	0.00	178.00	12	3,554	0.34%
2024/02/15	3	176.33	10	180.60	181.50	-7	3,586	-0.20%
2024/01/31	1	174.50	0.1	175.50	174.50	1	4,059	0.02%
2024/01/30	1	175.00	0	0.00	175.00	1	4,343	0.02%
2024/01/26	2	170.50	0	0.00	170.50	2	4,461	0.04%
2024/01/25	0.2	175.50	0	0.00	171.00	0.2	4,461	0.00%
2024/01/23	10	175.50	0	0.00	176.00	10	4,419	0.23%
2024/01/22	0	0.00	0.4	187.00	185.50	-0.4	4,335	-0.01%
2024/01/19	0	0.00	10	178.00	177.00	-10	4,241	-0.24%
2024/01/16	8	172.13	25	175.26	176.00	-17	4,160	-0.41%
2024/01/15	0	0.00	67	173.23	174.50	-67	4,127	-1.62%
2024/01/12	81	166.83	0	0.00	166.50	81	4,076	1.99%
2024/01/11	2	170.00	3	175.33	170.50	-1	4,040	-0.02%
2024/01/10	1	164.00	0	0.00	165.00	1	3,953	0.03%
2024/01/08	0	0.00	1	166.50	165.50	-1	3,913	-0.03%
2024/01/05	1	171.50	1	173.00	175.00	0	3,869	0.00%
2024/01/04	3.1	169.09	1	175.00	164.50	2.1	3,821	0.05%
2024/01/03	1	182.50	0	0.00	182.50	1	3,740	0.03%
2024/01/02	1	176.50	2	176.00	176.50	-1	3,638	-0.03%
2023/12/29	0	0.00	1	171.50	171.50	-1	3,479	-0.03%
2023/12/28	0	0.00	1	171.00	172.00	-1	3,485	-0.03%
2023/12/27	2	169.00	0	0.00	168.50	2	3,493	0.06%
2023/12/26	0	0.00	1	168.00	168.50	-1	3,499	-0.03%
2023/12/25	0	0.00	1	168.50	166.00	-1	3,514	-0.03%
2023/12/20	0	0.00	2	169.25	171.50	-2	3,505	-0.06%
2023/12/19	1	162.50	0.1	163.50	164.50	0.9	3,479	0.03%
2023/12/18	4	159.25	0	0.00	165.00	4	3,465	0.12%
2023/12/15	1	168.00	28	171.41	168.00	-27	3,401	-0.79%
2023/12/14	3	166.50	75	169.10	166.50	-72	3,261	-2.21%
2023/12/13	25	165.90	0	0.00	166.50	25	3,249	0.77%
2023/12/12	0	0.00	23	167.00	167.50	-23	3,260	-0.71%
2023/12/11	0	0.00	65	169.27	168.00	-65	3,272	-1.99%
2023/12/08	129	171.38	90	170.58	169.50	39	3,275	1.19%	大買/
2023/12/07	0	0.00	2	172.50	170.00	-2	3,252	-0.06%
2023/12/06	1	171.00	1	172.00	171.50	0	3,274	0.00%
2023/12/05	2	168.00	0	0.00	168.50	2	3,269	0.06%
2023/12/01	23	171.35	24	173.23	168.50	-1	3,334	-0.03%
2023/11/30	134	170.51	23	169.00	170.00	111	3,343	3.32%	大買/鉅額交易
2023/11/29	21	168.21	129	164.72	168.50	-108	3,360	-3.21%	大賣/鉅額交易
2023/11/28	2.1	164.19	2	162.75	168.00	0.1	3,324	0.00%
2023/11/27	16	155.09	15	157.13	158.00	1	3,308	0.03%
2023/11/24	75	156.80	50	156.88	156.00	25	3,312	0.75%
2023/11/22	7	149.79	3	151.50	149.50	4	3,207	0.12%
2023/11/21	3	153.00	9	153.72	152.00	-6	3,189	-0.19%
2023/11/20	3	152.33	2	153.50	152.00	1	3,180	0.03%
2023/11/17	131	156.55	1	157.50	153.00	130	3,174	4.10%	大買/鉅額交易
2023/11/15	0	0.00	1	156.00	153.50	-1	3,008	-0.03%
2023/11/14	0	0.00	100	155.05	154.00	-100	2,998	-3.33%
2023/11/08	80	152.84	2	151.25	153.00	78	2,733	2.85%
2023/11/07	0	0.00	9.7	144.58	149.00	-9.7	2,435	-0.40%
2023/11/06	3	134.67	2.2	136.45	135.50	0.8	2,195	0.04%
2023/11/03	3	127.67	5	128.60	129.50	-2	2,166	-0.09%
2023/11/02	1	122.00	2	122.75	125.00	-1	2,149	-0.05%
2023/10/31	1	123.00	1	123.50	116.50	0	2,233	0.00%
2023/10/26	2	121.00	1	122.00	120.00	1	2,624	0.04%
2023/10/25	0	0.00	2	124.00	124.00	-2	2,678	-0.07%
2023/10/16	1	124.00	2	124.00	124.00	-1	2,857	-0.03%
2023/10/13	0	0.00	1	127.00	127.50	-1	2,895	-0.03%
2023/10/12	2	123.75	2	123.50	126.50	0	2,941	0.00%
2023/10/11	16.4	130.84	8	125.81	125.00	8.4	2,984	0.28%
2023/10/06	3	138.33	1	138.50	138.50	2	3,001	0.07%
2023/10/05	0	0.00	1	138.00	138.00	-1	3,034	-0.03%
2023/10/04	0	0.00	1	138.50	137.50	-1	3,068	-0.03%
2023/10/03	3	136.33	3	138.17	138.00	0	3,080	0.00%
2023/10/02	1	135.50	1	136.00	134.50	0	3,080	0.00%
2023/09/28	2	134.50	2	135.00	133.50	0	3,125	0.00%
2023/09/27	2	133.50	2.3	133.44	135.00	-0.3	3,147	-0.01%
2023/09/26	2	129.75	5	131.10	130.00	-3	3,161	-0.09%
2023/09/25	0	0.00	3	131.00	130.50	-3	3,221	-0.09%
2023/09/22	2	124.50	2.2	126.36	129.00	-0.2	3,243	-0.01%
2023/09/21	6	128.00	2	128.75	128.00	4	3,245	0.12%
2023/09/20	2	129.25	2	130.00	130.50	0	3,272	0.00%
2023/09/19	5	132.60	2	131.00	131.00	3	3,300	0.09%
2023/09/15	0.1	135.00	0	0.00	134.00	0.1	3,439	0.00%
2023/09/14	1	139.50	2	139.00	138.50	-1	3,523	-0.03%
2023/09/13	1	137.00	3	137.17	138.00	-2	3,597	-0.06%
2023/09/12	2.2	136.55	4	135.50	134.00	-1.8	3,713	-0.05%
2023/09/11	3	138.67	1	139.00	138.00	2	3,746	0.05%
2023/09/08	1	142.00	2	141.50	141.00	-1	3,830	-0.03%
2023/09/07	6	140.33	2	140.75	140.50	4	3,878	0.10%
2023/09/06	1	143.00	2	143.25	141.00	-1	3,870	-0.03%
2023/09/05	2.2	139.00	1	141.00	141.50	1.2	3,971	0.03%
2023/09/04	0	0.00	5	138.40	140.50	-5	4,013	-0.12%
2023/09/01	1	136.50	1.1	137.05	135.50	-0.1	4,115	0.00%
2023/08/31	4	133.88	6.1	135.10	136.00	-2.1	4,126	-0.05%
2023/08/30	4	126.00	5	130.20	128.50	-1	3,957	-0.03%
2023/08/28	0	0.00	2	114.25	116.50	-2	3,827	-0.05%
2023/08/24	0	0.00	1	121.50	119.00	-1	3,796	-0.03%
2023/08/23	0.1	118.00	1	120.00	120.50	-0.9	3,797	-0.02%
2023/08/22	2	121.25	5	120.10	119.00	-3	3,780	-0.08%
2023/08/21	1	122.50	4	122.13	122.50	-3	3,758	-0.08%
2023/08/18	2	122.00	2	121.25	121.50	0	3,754	0.00%
2023/08/17	1	125.50	2	124.25	126.00	-1	3,736	-0.03%
2023/08/16	5	122.50	3	123.00	123.50	2	3,729	0.05%
2023/08/15	2	123.75	3	124.50	124.50	-1	3,746	-0.03%
2023/08/14	7	122.36	3	122.00	121.00	4	3,732	0.11%
2023/08/11	3	125.67	3	127.17	125.50	0	3,715	0.00%
2023/08/10	4	126.00	1	126.50	124.00	3	3,695	0.08%
2023/08/09	1	127.00	0	0.00	131.00	1	3,625	0.03%
2023/08/07	0	0.00	6.1	131.06	134.00	-6.1	3,544	-0.17%
2023/08/04	2	121.50	2	123.25	126.00	0	3,462	0.00%
2023/08/02	5.1	124.67	2	122.75	123.50	3.1	3,448	0.09%
2023/08/01	9	130.61	7	139.43	129.50	2	3,385	0.06%
2023/07/31	2	140.00	10	141.35	136.00	-8	3,207	-0.25%
2023/07/28	4	132.00	9	131.28	133.00	-5	3,044	-0.16%
2023/07/27	8	126.88	0	0.00	126.00	8	2,981	0.27%
2023/07/26	0	0.00	1	139.00	129.00	-1	2,921	-0.03%
2023/07/25	1	134.00	0	0.00	135.00	1	2,848	0.04%
2023/07/21	0	0.00	0	131.00	131.50	0	2,822	0.00%
2023/07/19	1	132.00	0	0.00	132.00	1	2,823	0.04%
2023/07/18	5	133.90	7	133.29	134.00	-2	2,834	-0.07%
2023/07/17	17	138.21	3	137.67	138.50	14	2,816	0.50%
2023/07/14	3	138.83	10	137.75	141.50	-7	2,820	-0.25%
2023/07/13	6	133.67	14	134.50	132.50	-8	2,766	-0.29%
2023/07/12	1	133.00	7	133.71	135.50	-6	2,713	-0.22%
2023/07/11	1	132.00	5	130.30	132.50	-4	2,668	-0.15%
2023/07/10	5	126.10	3	125.83	125.00	2	2,631	0.08%
2023/07/07	7	129.43	8	130.00	129.00	-1	2,633	-0.04%
2023/07/06	7	134.21	0	0.00	132.50	7	2,613	0.27%
2023/07/05	1	132.00	1	133.50	134.00	0	2,562	0.00%
2023/07/03	6	132.25	6	133.50	135.00	0	2,482	0.00%
2023/06/30	0	0.00	1	129.00	129.00	-1	2,425	-0.04%
2023/06/29	4.2	129.74	0	0.00	129.00	4.2	2,424	0.17%
2023/06/28	2	130.50	0	0.00	128.50	2	2,425	0.08%
2023/06/27	3	133.50	3	133.00	130.50	0	2,437	0.00%
2023/06/26	3	136.00	0	0.00	134.00	3	2,439	0.12%
2023/06/21	1	138.50	12	138.33	139.00	-11	2,451	-0.45%
2023/06/20	7	131.29	1	132.50	135.00	6	2,469	0.24%
2023/06/19	8	136.56	8	138.19	136.50	0	2,515	0.00%
2023/06/16	7	131.36	6	134.00	136.50	1	2,450	0.04%
2023/06/15	5	128.30	0	0.00	129.00	5	2,367	0.21%
2023/06/14	3	127.50	9	129.22	128.00	-6	2,586	-0.23%
2023/06/13	2	123.50	0.5	121.84	125.00	1.5	2,527	0.06%
2023/06/12	3	124.50	5	125.30	125.00	-2	2,465	-0.08%
2023/06/09	6	124.00	12	124.71	126.50	-6	2,423	-0.25%
2023/06/08	3.1	120.43	0	0.00	117.00	3.1	2,285	0.13%
2023/06/07	1.5	120.00	4	120.75	122.50	-2.5	2,205	-0.11%
2023/06/06	0	0.00	2	114.50	113.50	-2	2,101	-0.10%
2023/06/05	0	0.00	2	110.50	109.50	-2	2,022	-0.10%
2023/06/01	2	105.75	0	0.00	106.00	2	2,016	0.10%
2023/05/25	1	107.00	0	0.00	107.00	1	2,019	0.05%
2023/05/19	1	108.50	1	110.00	106.00	0	2,116	0.00%
2023/05/17	0	0.00	1	104.50	105.50	-1	2,105	-0.05%
2023/04/28	1	102.00	0	0.00	102.50	1	2,270	0.04%
2023/04/26	0	0.00	11	100.13	100.50	-11	2,251	-0.49%
2023/04/25	1	102.50	1	100.50	100.00	0	2,240	0.00%
2023/04/24	0	0.00	1	103.00	103.50	-1	2,222	-0.05%
2023/04/21	1	103.50	2	103.75	104.00	-1	2,200	-0.05%
2023/04/20	2	109.25	0	0.00	106.00	2	2,166	0.09%
2023/04/19	5	113.50	1	117.00	113.00	4	2,144	0.19%
2023/04/18	2	112.50	0	0.00	113.00	2	2,072	0.10%
2023/04/17	1	112.00	1	112.50	113.00	0	2,022	0.00%
2023/04/13	2	107.75	0	0.00	107.50	2	1,958	0.10%
2023/04/12	1	110.00	0	0.00	110.00	1	1,935	0.05%
2023/04/10	1	107.50	0	0.00	108.00	1	1,868	0.05%
2023/04/07	1	110.00	0	0.00	109.00	1	1,855	0.05%
2023/04/06	0	0.00	1	110.50	111.50	-1	1,840	-0.05%
2023/03/31	8	111.38	0	0.00	111.50	8	1,826	0.44%
2023/03/30	2	111.00	0	0.00	111.50	2	1,803	0.11%
2023/03/29	0	0.00	1	110.00	109.00	-1	1,769	-0.06%
2023/03/28	1	113.00	0	0.00	109.00	1	1,740	0.06%
2023/03/27	2	111.75	0	0.00	112.50	2	1,682	0.12%
2023/03/24	3.1	112.01	0	0.00	111.00	3.1	1,635	0.19%
2023/03/23	6.1	113.66	1	110.50	113.00	5.1	1,574	0.32%
2023/03/22	3	108.50	9	110.94	113.00	-6	1,437	-0.42%
2023/03/21	2	103.75	1	105.00	103.00	1	1,272	0.08%
2023/03/20	4	103.13	5	103.70	103.50	-1	1,226	-0.08%
2023/03/17	6	106.08	9	111.61	105.50	-3	1,171	-0.26%
2023/03/09	0	0.00	1	100.50	99.80	-1	742	-0.13%
2023/03/07	1	96.80	0	0.00	98.00	1	685	0.15%
2023/02/24	0	0.00	1	95.60	94.00	-1	765	-0.13%
2023/02/23	1	95.00	2	94.50	94.90	-1	789	-0.13%
2023/02/21	8	99.16	0	0.00	99.60	8	811	0.99%
2023/02/20	1	94.40	1	95.60	95.70	0	771	0.00%
2023/02/17	0	0.00	21	93.48	92.50	-21	748	-2.81%
2023/02/16	20	91.90	0	0.00	92.80	20	733	2.73%
2023/02/14	0	0.00	2	91.90	90.80	-2	719	-0.28%
2023/02/13	1	92.40	0	0.00	91.80	1	709	0.14%
2023/02/10	1	91.70	0	0.00	90.10	1	685	0.15%
2023/02/09	2	89.90	3	89.37	89.70	-1	666	-0.15%
2023/02/07	2	87.10	0	0.00	87.30	2	659	0.30%
2023/02/03	0	0.00	0	87.40	87.00	0	648	0.00%
2023/01/30	0	0.00	2.3	88.37	88.80	-2.3	573	-0.40%
2023/01/17	0	0.00	1	80.80	80.80	-1	506	-0.20%
2023/01/13	1	81.00	1	81.80	80.80	0	509	0.00%
2023/01/11	1	81.50	0	0.00	81.20	1	514	0.19%
2022/12/09	1	82.00	0	0.00	81.80	1	532	0.19%
2022/12/06	1	86.00	0	0.00	83.10	1	523	0.19%
2022/12/01	1	88.20	0.6	86.90	87.10	0.4	525	0.08%
2022/11/30	1	88.30	0	0.00	88.30	1	520	0.19%
2022/11/25	1	89.50	0	0.00	87.30	1	506	0.20%
2022/11/23	0	0.00	6	86.90	90.10	-6	477	-1.26%
2022/11/22	0	81.00	0.1	83.00	87.00	0	428	-0.01%
2022/11/17	1	77.40	0	0.00	75.60	1	321	0.31%
2022/11/09	0	70.40	0	0.00	70.70	0	288	0.00%
2022/11/04	0	0.00	1	67.20	68.50	-1	278	-0.36%
2022/11/03	0	0.00	1	65.00	65.20	-1	270	-0.37%
2022/11/02	1	65.20	0	0.00	63.60	1	268	0.37%
2022/10/14	0	0.00	2	60.70	61.40	-2	270	-0.74%
2022/10/13	2	59.35	0	0.00	59.50	2	270	0.74%
2022/10/12	2	62.70	2	63.20	63.40	0	263	0.00%
2022/09/26	0.1	66.50	0	0.00	65.80	0.1	290	0.02%
2022/09/19	0	70.90	0	0.00	70.20	0	327	0.00%
2022/09/13	1	74.30	0	0.00	75.10	1	400	0.25%
2022/09/08	1	70.60	1	70.30	70.60	0	420	0.00%
2022/09/06	0	71.40	0	0.00	71.00	0	423	0.00%
2022/09/05	0	74.50	0	0.00	73.70	0	429	0.00%
2022/09/02	0	0.00	1	77.81	77.80	-1	426	-0.24%
2022/08/15	1	73.70	6	71.48	73.70	-5	480	-1.04%
2022/08/12	5	70.60	1	71.00	71.20	4	478	0.84%
2022/08/02	1	71.00	0	0.00	70.90	1	584	0.17%
2022/07/27	1	73.70	0	0.00	74.70	1	608	0.16%
2022/07/26	0	0.00	0	73.00	72.90	0	621	-0.01%
2022/07/14	0	0.00	2	72.20	72.40	-2	699	-0.29%
2022/07/07	1	71.80	0	0.00	71.50	1	704	0.14%
2022/06/23	1	70.20	1	71.00	70.20	0	922	0.00%
2022/06/22	0	0.00	1	74.70	74.30	-1	1,024	-0.10%
2022/06/20	1	84.26	1	78.50	78.00	0	1,012	0.00%
2022/06/16	1	87.99	0	0.00	85.50	1	990	0.10%
2022/06/14	4	86.68	4	87.05	87.60	0	1,007	0.00%
2022/06/13	1	89.10	0	0.00	88.60	1	1,012	0.10%
2022/06/09	0	0.00	0.1	90.30	89.80	-0.1	1,030	-0.01%
2022/06/07	0	0.00	1	88.80	88.70	-1	1,053	-0.09%
2022/06/01	0	0.00	1	90.90	90.70	-1	1,127	-0.09%
2022/05/31	1	89.90	2	90.30	90.20	-1	1,139	-0.09%
2022/05/30	2	90.00	1	89.30	89.40	1	1,148	0.09%
2022/05/27	2	91.45	0	0.00	90.80	2	1,146	0.17%
2022/05/25	0	0.00	1	93.80	93.60	-1	1,170	-0.09%
2022/05/17	0	92.80	0	0.00	92.60	0	1,251	0.00%
2022/05/13	1	86.00	1	85.70	87.00	0	1,303	0.00%
2022/05/12	0.1	87.00	1	85.00	84.90	-0.9	1,311	-0.07%
2022/05/11	0.1	89.40	1	88.90	89.20	-0.9	1,306	-0.07%
2022/05/10	0	0.00	1	90.20	90.30	-1	1,339	-0.07%
2022/04/29	0	0.00	1	92.60	94.40	-1	1,530	-0.07%
2022/04/27	0.1	93.00	0	0.00	95.20	0.1	1,516	0.01%
2022/04/26	0.1	96.50	0	0.00	96.70	0.1	1,504	0.01%
2022/04/21	1	103.00	0	0.00	102.00	1	1,519	0.07%
2022/04/18	0	0.00	1	99.90	100.50	-1	1,570	-0.06%
2022/04/15	0	0.00	1	102.00	100.50	-1	1,577	-0.06%
2022/04/14	1	102.50	0	0.00	102.00	1	1,623	0.06%
2022/04/13	0	0.00	1	102.00	101.50	-1	1,650	-0.06%
2022/04/08	1	104.00	0	0.00	102.50	1	1,718	0.06%
2022/04/01	0	0.00	1	107.50	107.50	-1	1,780	-0.06%
2022/03/31	1	112.50	0	0.00	108.00	1	1,828	0.05%
2022/03/28	2	111.00	1	111.50	114.50	1	2,358	0.04%
2022/03/25	5	112.90	2	112.00	113.50	3	2,486	0.12%
2022/03/23	1	102.00	3	104.00	102.50	-2	2,402	-0.08%
2022/03/22	0	0.00	1	101.50	102.00	-1	2,504	-0.04%
2022/03/21	1	102.00	0	0.00	101.00	1	2,544	0.04%
2022/03/18	0	0.00	1	100.50	101.50	-1	2,582	-0.04%
2022/03/15	0	0.00	50	97.00	97.00	-50	2,916	-1.71%
2022/03/14	1	99.00	1	98.80	99.00	0	2,941	0.00%
2022/03/11	1	99.30	0	0.00	99.20	1	2,989	0.03%
2022/03/10	52	102.80	0	0.00	101.50	52	3,070	1.69%
2022/03/07	0	0.00	1	101.00	101.00	-1	3,319	-0.03%
2022/03/04	0	0.00	1	108.50	111.00	-1	3,384	-0.03%
2022/03/03	1	106.00	1	107.00	108.00	0	3,414	0.00%
2022/03/02	2	106.25	0	0.00	107.50	2	3,489	0.06%
2022/03/01	1	109.50	1	108.50	110.00	0	3,526	0.00%
2022/02/25	2	105.25	2	106.75	107.00	0	3,520	0.00%
2022/02/24	1	108.00	0	0.00	104.00	1	3,498	0.03%
2022/02/23	2	109.75	5	111.80	112.00	-3	3,480	-0.09%
2022/02/22	4	110.25	0	0.00	110.00	4	3,466	0.12%
2022/02/17	0	0.00	2	117.00	116.00	-2	3,425	-0.06%
2022/02/16	9	118.33	2	118.25	116.00	7	3,411	0.21%
2022/02/15	2	121.75	1	122.50	119.50	1	3,349	0.03%
2022/02/14	1	120.50	2	124.25	121.50	-1	3,339	-0.03%
2022/02/11	2	122.50	2	123.00	123.00	0	3,317	0.00%
2022/02/10	1	127.50	2	126.00	126.50	-1	3,295	-0.03%
2022/02/09	4	127.50	1	122.50	123.00	3	3,252	0.09%
2022/02/08	3	127.00	3	127.33	127.00	0	3,210	0.00%
2022/02/07	3	131.67	1	128.00	130.00	2	3,181	0.06%
2022/01/26	0	0.00	3	125.00	125.00	-3	3,107	-0.10%
2022/01/25	1	121.00	2	123.00	121.00	-1	3,079	-0.03%
2022/01/24	0	0.00	1	116.00	120.50	-1	3,063	-0.03%
2022/01/21	1	120.00	1	119.50	117.50	0	3,044	0.00%
2022/01/17	0	0.00	1	124.50	125.00	-1	3,006	-0.03%
2022/01/14	1	117.50	3	118.67	121.00	-2	2,992	-0.07%
2022/01/13	5	119.90	2	119.00	118.50	3	2,980	0.10%
2022/01/12	4	121.00	3	123.00	123.00	1	2,962	0.03%
2022/01/11	0	0.00	1	122.50	122.50	-1	2,946	-0.03%
2022/01/10	2	127.00	1	129.50	130.50	1	2,935	0.03%
2022/01/07	15	122.63	14	122.79	126.00	1	2,924	0.03%
2022/01/06	4	127.50	8	129.06	130.00	-4	2,875	-0.14%
2022/01/05	12	130.38	8	130.38	130.00	4	2,848	0.14%
2022/01/04	0	0.00	1	134.50	134.50	-1	2,812	-0.04%
2022/01/03	5	132.50	6	133.75	135.00	-1	2,791	-0.04%
2021/12/30	2	135.75	1	135.00	135.00	1	2,772	0.04%
2021/12/29	1	136.50	0	0.00	137.00	1	2,738	0.04%
2021/12/28	2	141.00	1	137.50	137.50	1	2,727	0.04%
2021/12/27	14	135.68	14	136.29	139.50	0	2,679	0.00%
2021/12/24	4	140.25	4	137.38	139.00	0	2,625	0.00%
2021/12/23	5	144.30	3	143.83	145.00	2	2,530	0.08%
2021/12/22	36	142.57	34	142.82	145.00	2	2,399	0.08%
2021/12/21	1	137.50	4	132.88	137.50	-3	1,983	-0.15%
2021/12/20	0	0.00	2	124.75	125.00	-2	1,760	-0.11%
2021/12/17	4	124.50	4	124.63	123.50	0	1,743	0.00%
2021/12/16	5	131.10	5	129.50	130.00	0	1,701	0.00%
2021/12/15	0	0.00	1	129.00	129.00	-1	1,576	-0.06%
2021/12/14	3	127.83	0	0.00	128.00	3	1,532	0.20%
2021/12/13	4	129.38	8	133.50	131.00	-4	1,488	-0.27%
2021/12/10	3	132.67	0	0.00	134.00	3	1,399	0.21%
2021/12/09	3	131.00	3	131.33	132.00	0	1,300	0.00%
2021/12/08	2	126.50	4	122.75	122.50	-2	1,120	-0.18%
2021/12/07	2	126.00	6	126.50	125.00	-4	1,073	-0.37%
2021/12/06	6	128.00	6	129.08	127.00	0	1,017	0.00%
2021/12/03	2	123.25	1	123.00	124.00	1	925	0.11%
2021/12/02	4	122.63	0	0.00	123.00	4	873	0.46%
2021/12/01	2	121.00	2	122.00	124.50	0	828	0.00%
2021/11/30	1	121.00	6	119.67	121.00	-5	604	-0.83%
2021/11/29	0	0.00	2.1	109.50	110.00	-2.1	505	-0.42%
2021/11/26	0	0.00	2	107.00	108.00	-2	459	-0.44%
2021/11/25	3	104.33	6.1	104.39	105.50	-3.1	370	-0.84%
2021/11/09	0	0.00	2	95.65	94.30	-2	358	-0.56%
2021/11/04	1	94.00	1	96.60	95.80	0	352	0.00%
2021/11/03	1	93.30	0	0.00	92.30	1	341	0.29%
2021/10/04	0	0.00	2	82.65	82.20	-2	431	-0.46%
2021/09/28	1	89.60	0	0.00	89.90	1	447	0.22%
2021/09/27	1	90.90	0	0.00	91.10	1	484	0.21%
2021/09/15	1	91.50	0	0.00	91.20	1	621	0.16%
2021/09/02	1	99.10	0	0.00	99.00	1	734	0.14%
2021/08/27	0	0.00	3	104.33	100.50	-3	741	-0.40%
2021/08/26	1	100.00	8	101.00	101.00	-7	725	-0.96%
2021/08/20	1	91.50	0	0.00	91.10	1	720	0.14%
2021/08/18	2	93.00	0	0.00	96.00	2	726	0.28%
2021/08/17	1	97.50	0	0.00	96.20	1	728	0.14%
2021/08/10	1	99.30	0	0.00	99.80	1	729	0.14%
2021/08/06	0	0.00	1	102.50	102.00	-1	747	-0.13%
2021/08/05	3	103.50	1	102.50	102.50	2	759	0.26%
2021/08/04	1	107.00	0	0.00	105.00	1	799	0.13%
2021/08/03	0	0.00	1	109.00	108.00	-1	815	-0.12%
2021/08/02	0	0.00	1	106.50	106.00	-1	802	-0.12%
2021/07/30	0	0.00	1	105.50	105.00	-1	809	-0.12%
2021/07/29	0	0.00	1	110.50	110.50	-1	806	-0.12%
2021/07/28	1	105.00	0	0.00	105.50	1	797	0.13%
2021/07/27	1	110.00	1	107.50	106.50	0	816	0.00%
2021/07/26	1	108.50	0	0.00	110.50	1	821	0.12%
2021/07/20	1	109.00	0	0.00	106.50	1	890	0.11%
2021/07/19	0	0.00	1	110.50	110.50	-1	893	-0.11%
2021/07/16	0	0.00	1	108.50	108.50	-1	895	-0.11%
2021/07/13	0	0.00	1	109.50	107.00	-1	883	-0.11%
2021/07/12	1.1	106.50	0	0.00	106.50	1.1	878	0.13%
2021/07/09	0	0.00	2	104.50	105.00	-2	879	-0.23%
2021/07/08	2	106.50	1	107.00	106.00	1	894	0.11%
2021/07/07	1	105.50	0	0.00	105.50	1	913	0.11%
2021/07/06	1	107.50	0	0.00	106.50	1	934	0.11%
2021/07/05	1	110.00	1	110.50	109.00	0	928	0.00%
2021/07/01	1	108.50	0	0.00	109.00	1	895	0.11%
2021/06/30	1	110.00	0.2	111.50	110.00	0.8	902	0.09%
2021/06/29	1	113.00	1	116.00	112.50	0	908	0.00%
2021/06/28	0	0.00	1	111.00	111.50	-1	879	-0.11%
2021/06/25	2	112.75	0	0.00	111.50	2	873	0.23%
2021/06/24	1	113.00	0	0.00	113.00	1	858	0.12%
2021/06/23	0	0.00	7	116.36	117.50	-7	814	-0.86%
2021/06/22	0	106.50	0	0.00	107.00	0	736	0.00%
2021/06/21	1	105.50	0	0.00	106.50	1	734	0.14%
2021/06/11	0	0.00	2	101.50	101.00	-2	786	-0.25%
2021/06/09	2	102.50	0	0.00	102.00	2	806	0.25%
2021/06/03	0	0.00	1	105.00	106.00	-1	870	-0.11%
2021/06/01	0	0.00	1	105.50	105.00	-1	932	-0.11%
2021/05/25	0	0.00	1	100.00	98.10	-1	1,150	-0.09%
2021/05/21	1	96.60	1	96.50	95.90	0	1,195	0.00%
2021/05/18	1	94.50	0	0.00	96.00	1	1,266	0.08%
2021/05/12	1.1	90.36	0	0.00	90.30	1.1	1,383	0.08%
2021/05/11	3	99.90	1	99.20	99.80	2	1,443	0.14%
2021/05/07	0	0.00	1	108.00	109.00	-1	1,568	-0.06%
2021/05/06	1	104.00	0	0.00	103.00	1	1,597	0.06%
2021/05/04	7	105.29	58	103.55	105.50	-51	1,722	-2.96%
2021/05/03	1	113.00	0	0.00	110.50	1	1,713	0.06%
2021/04/29	20.1	115.50	10	114.80	114.50	10.1	1,823	0.55%
2021/04/28	3	120.67	5	121.60	122.00	-2	1,880	-0.11%
2021/04/27	4	121.00	22	120.11	120.50	-18	1,880	-0.96%
2021/04/26	12	119.25	29	119.55	119.00	-17	1,877	-0.91%
2021/04/23	3.1	112.51	2	113.50	112.50	1.1	1,861	0.06%
2021/04/22	3.1	116.16	4	116.50	114.00	-0.9	1,864	-0.05%
2021/04/21	5	117.20	2	118.50	117.50	3	1,873	0.16%
2021/04/20	2	117.50	2	118.50	118.50	0	1,878	0.00%
2021/04/19	5.1	117.22	0	0.00	117.00	5.1	1,893	0.27%
2021/04/16	1	118.50	5	119.50	118.50	-4	1,907	-0.21%
2021/04/15	7	115.36	6	116.00	116.50	1	1,918	0.05%
2021/04/14	8.1	116.25	9	117.00	115.50	-0.9	1,935	-0.05%
2021/04/13	22	118.68	6	120.08	117.00	16	1,939	0.82%
2021/04/12	29.1	123.09	0	0.00	121.00	29.1	1,937	1.50%
2021/04/09	10	127.15	0	0.00	127.00	10	1,926	0.52%
2021/04/08	2	128.50	1	130.00	127.50	1	1,920	0.05%
2021/04/07	9	129.06	7	129.71	129.50	2	1,911	0.10%
2021/04/06	14	128.89	17	130.74	128.50	-3	1,908	-0.16%
2021/04/01	11	128.00	44	128.78	128.00	-33	1,896	-1.74%
2021/03/31	0	0.00	1	126.00	125.50	-1	1,880	-0.05%
2021/03/29	6	124.75	12	125.63	125.50	-6	1,880	-0.32%
2021/03/26	13	123.85	11	125.05	124.00	2	1,885	0.11%
2021/03/25	7.1	123.59	0	0.00	123.00	7.1	1,886	0.38%
2021/03/24	10	124.85	6	125.58	124.50	4	1,883	0.21%
2021/03/23	16	125.78	2	125.00	125.00	14	1,924	0.73%
2021/03/19	25	126.74	23	128.07	127.50	2	1,945	0.10%
2021/03/18	30	127.77	11	130.36	127.00	19	1,950	0.97%
2021/03/17	19	129.34	24	130.42	130.50	-5	1,939	-0.26%
2021/03/16	23	126.72	32	127.31	127.50	-9	1,938	-0.46%
2021/03/15	26	128.88	20	130.35	127.50	6	1,936	0.31%
2021/03/12	13	127.96	12	128.79	128.50	1	1,935	0.05%
2021/03/11	7.1	127.03	2	128.75	126.50	5.1	1,939	0.26%
2021/03/10	37	130.36	43	132.05	129.50	-6	1,931	-0.31%
2021/03/09	23.1	129.94	18	132.00	129.50	5.1	1,935	0.26%
2021/03/08	118.1	134.36	110	134.76	131.50	8.1	1,955	0.41%	大買/大賣/
2021/03/05	31	129.81	24	131.02	130.00	7	1,927	0.36%
2021/03/04	68.1	131.59	54	132.42	130.00	14.1	1,946	0.72%
2021/03/03	17	131.94	36	131.39	135.00	-19	1,947	-0.98%
2021/03/02	22	128.93	8	132.81	127.50	14	2,011	0.70%
2021/02/26	19	132.87	21	135.19	128.00	-2	2,027	-0.10%
2021/02/25	77	132.21	136	130.86	134.00	-59	1,967	-3.00%	大賣/
2021/02/24	48	126.65	24	128.54	124.00	24	1,911	1.26%
2021/02/23	20	124.65	11	126.45	126.00	9	1,912	0.47%
2021/02/22	14	127.93	0	0.00	127.00	14	1,888	0.74%
2021/02/19	39	130.19	36	131.86	131.00	3	1,879	0.16%
2021/02/18	21	131.21	8	129.94	131.50	13	1,885	0.69%
2021/02/17	8	129.75	42	131.44	129.50	-34	1,863	-1.82%
2021/02/05	21	128.31	2	132.50	126.50	19	1,844	1.03%
2021/02/04	279	136.15	267	136.57	130.50	12	1,819	0.66%	大買/大賣/
2021/02/03	9	131.22	4	131.13	130.00	5	1,737	0.29%
2021/02/02	6	128.17	5	131.90	132.50	1	1,710	0.06%
2021/02/01	14	127.96	17	128.62	129.50	-3	1,611	-0.19%
2021/01/29	1	123.00	2	123.25	120.00	-1	1,504	-0.07%
2021/01/28	29	122.07	28.1	122.96	123.00	0.9	1,465	0.06%
2021/01/27	2	122.00	4	125.13	121.00	-2	1,427	-0.14%
2021/01/26	1	118.50	1	119.50	118.00	0	1,315	0.00%
2021/01/25	1	118.50	0	0.00	118.50	1	1,301	0.08%
2021/01/22	56	118.04	56	118.86	119.50	0	1,288	0.00%
2021/01/21	16	116.31	23.1	116.08	118.00	-7.1	1,165	-0.61%
2021/01/20	0	0.00	1	110.00	107.50	-1	1,074	-0.09%
2021/01/19	0	0.00	20	108.43	110.50	-20	1,066	-1.88%
2021/01/18	34	106.16	17	106.97	106.50	17	1,071	1.59%
2021/01/15	6	108.17	0	0.00	107.50	6	1,093	0.55%
2021/01/14	2	107.00	39	108.76	110.50	-37	1,144	-3.23%
2021/01/13	9	105.94	0	0.00	105.50	9	1,149	0.78%
2021/01/12	15	106.63	1	107.00	105.50	14	1,140	1.23%
2021/01/11	12	108.79	0	0.00	107.50	12	1,124	1.07%
2021/01/08	4	110.63	1	111.50	110.50	3	1,110	0.27%
2021/01/07	1	114.50	0	0.00	114.00	1	1,098	0.09%
2021/01/06	0	0.00	2	113.50	114.50	-2	1,084	-0.18%
2021/01/05	16	106.81	18	109.33	111.50	-2	1,065	-0.19%
2021/01/04	17	107.68	14	108.11	108.50	3	1,053	0.28%
2020/12/30	0	0.00	7	110.50	110.50	-7	1,041	-0.67%
2020/12/29	7	109.79	2	110.50	109.50	5	1,056	0.47%
2020/12/28	2	109.75	0	0.00	109.50	2	1,063	0.19%
2020/12/23	3	108.33	2	108.50	109.00	1	1,102	0.09%
2020/12/21	5	113.50	0	0.00	113.50	5	1,120	0.45%
2020/12/17	1	116.50	1	121.00	116.00	0	1,132	0.00%
2020/12/16	0	0.00	2	118.00	119.50	-2	1,101	-0.18%
2020/12/11	2	116.25	0	0.00	114.00	2	1,084	0.18%
2020/12/10	1	116.00	0	0.00	115.50	1	1,079	0.09%
2020/11/30	2	118.00	22	118.75	116.50	-20	1,092	-1.83%
2020/11/27	10	118.50	10	114.50	114.00	0	1,067	0.00%
2020/11/26	21	118.67	1.1	118.82	117.00	19.9	1,059	1.88%
2020/11/25	2	110.50	5.1	110.45	111.00	-3.1	969	-0.32%
2020/11/20	0	0.00	3.1	107.00	107.00	-3.1	1,072	-0.29%
2020/11/18	2	101.75	1.1	102.50	102.00	0.9	1,196	0.07%
2020/11/17	2	104.25	1	103.00	103.50	1	1,188	0.08%
2020/11/12	1	106.00	3	106.50	105.50	-2	1,218	-0.16%
2020/11/11	1	106.00	0	0.00	106.00	1	1,273	0.08%
2020/11/09	1	107.50	0	0.00	107.50	1	1,334	0.07%
2020/11/06	0	0.00	1	107.00	107.00	-1	1,332	-0.08%
2020/11/05	0	0.00	1	107.50	107.50	-1	1,345	-0.07%
2020/11/03	2	106.00	0	0.00	106.00	2	1,349	0.15%
2020/11/02	0	0.00	8	106.13	103.50	-8	1,360	-0.59%
2020/10/30	7	106.79	3	109.17	105.50	4	1,371	0.29%
2020/10/29	4	107.75	3	107.83	107.50	1	1,380	0.07%
2020/10/26	1	113.00	0	0.00	111.00	1	1,449	0.07%
2020/10/22	1	115.50	4	116.63	117.00	-3	1,447	-0.21%
2020/10/21	20	113.25	20	112.45	111.50	0	1,394	0.00%
2020/10/07	1	109.50	0	0.00	109.50	1	1,721	0.06%
2020/10/06	50	110.04	51	110.35	109.00	-1	1,861	-0.05%
2020/10/05	3	103.83	4	103.75	107.00	-1	1,921	-0.05%
2020/09/30	4	103.38	2	104.00	103.50	2	1,942	0.10%
2020/09/25	0	0.00	1	101.00	102.00	-1	1,971	-0.05%
2020/09/24	0	0.00	1	107.00	105.00	-1	1,971	-0.05%
2020/09/23	1	111.00	1	108.50	108.00	0	1,992	0.00%
2020/09/22	1	111.50	0	0.00	110.50	1	2,053	0.05%
2020/09/21	2	112.25	0	0.00	112.00	2	2,087	0.10%
2020/09/17	1	114.00	1	113.50	112.00	0	2,180	0.00%
2020/09/16	1	113.00	2	113.00	113.00	-1	2,288	-0.04%
2020/09/15	1	113.00	1	113.00	113.00	0	2,323	0.00%
2020/09/14	0	0.00	1	112.50	112.50	-1	2,407	-0.04%
2020/09/11	1	111.50	0	0.00	111.50	1	2,416	0.04%
2020/09/10	1	114.50	0	0.00	114.50	1	2,410	0.04%
2020/09/08	0	0.00	25	116.00	116.00	-25	2,402	-1.04%
2020/09/04	24	120.04	26	120.35	120.50	-2	2,457	-0.08%
2020/09/03	30	118.50	6.2	117.51	117.50	23.9	2,463	0.97%
2020/09/01	2	118.25	0	0.00	118.50	2	2,481	0.08%
2020/08/28	6	120.83	1	121.00	120.00	5	2,506	0.20%
2020/08/27	2	124.00	33	122.21	122.00	-31	2,547	-1.22%
2020/08/26	7	124.57	1	125.00	126.00	6	2,687	0.22%
2020/08/25	1	117.50	10	126.40	127.50	-9	2,713	-0.33%
2020/08/24	0	0.00	1	117.50	116.00	-1	2,688	-0.04%
2020/08/21	2	109.00	0	0.00	108.00	2	2,827	0.07%
2020/08/20	1	111.00	2	113.75	109.50	-1	2,893	-0.03%
2020/08/19	1	120.00	0	0.00	119.00	1	2,882	0.03%
2020/08/18	1	119.50	1	119.50	120.00	0	2,886	0.00%
2020/08/17	31	125.47	8	125.63	123.50	23	2,929	0.79%
2020/08/14	11	122.50	20	122.15	123.00	-9	2,890	-0.31%
2020/08/06	2	119.50	21	118.69	118.50	-19	2,950	-0.64%
2020/08/05	73	121.97	67	122.85	122.00	6	2,970	0.20%
2020/08/04	8	118.31	0	0.00	118.50	8	3,002	0.27%
2020/08/03	2	121.50	0.3	123.50	121.00	1.7	3,082	0.06%
2020/07/31	89	125.23	95	125.94	124.50	-6	3,133	-0.19%
2020/07/29	5	118.20	0	0.00	119.00	5	3,150	0.16%
2020/07/28	7	118.79	1	119.00	117.00	6	3,175	0.19%
2020/07/24	0	0.00	2	122.00	121.50	-2	3,226	-0.06%
2020/07/23	1	130.50	1	129.00	127.50	0	3,294	0.00%
2020/07/22	0	0.00	1	128.50	127.50	-1	3,374	-0.03%
2020/07/21	2	129.25	1	131.00	131.00	1	3,472	0.03%
2020/07/20	1	126.00	1	127.50	125.00	0	3,552	0.00%
2020/07/17	0	0.00	10	125.00	127.50	-10	3,669	-0.27%
2020/07/15	5	132.80	2	131.00	124.50	3	3,939	0.08%
2020/07/14	42	135.80	42	135.92	134.00	0	3,960	0.00%
2020/07/13	3	127.33	4	129.50	130.00	-1	3,875	-0.03%
2020/07/10	52	115.09	69	116.43	121.00	-17	3,800	-0.45%
2020/07/09	39	118.09	3	119.33	113.00	36	3,805	0.95%
2020/07/08	2	116.50	5	116.60	118.00	-3	3,838	-0.08%
2020/07/07	7	119.14	1	119.50	118.50	6	3,925	0.15%
2020/07/06	1	120.50	9	122.22	120.00	-8	4,116	-0.19%
2020/07/03	4	119.50	1	119.50	116.00	3	4,195	0.07%
2020/07/02	1	118.00	1	119.00	118.00	0	4,237	0.00%
2020/07/01	10	118.95	3	119.33	117.00	7	4,276	0.16%
2020/06/30	3	117.50	3	117.00	116.00	0	4,227	0.00%
2020/06/29	3	115.83	6	114.33	115.00	-3	4,243	-0.07%
2020/06/24	0	0.00	1	114.50	115.00	-1	4,225	-0.02%
2020/06/23	4	111.25	18	112.83	112.50	-14	4,244	-0.33%
2020/06/22	2	107.00	3	106.33	107.00	-1	4,197	-0.02%
2020/06/19	3	108.00	6	105.75	105.00	-3	4,296	-0.07%
2020/06/18	3	100.00	17	101.41	101.50	-14	4,295	-0.33%
2020/06/17	2	99.65	2	100.25	99.00	0	4,353	0.00%
2020/06/16	31	100.31	23	99.17	99.00	8	4,477	0.18%
2020/06/15	3	98.67	0	0.00	99.00	3	4,682	0.06%
2020/06/11	6	100.27	3	100.17	99.00	3	4,873	0.06%
2020/06/10	4	100.20	5	102.60	103.00	-1	4,966	-0.02%
2020/06/09	3	102.33	2	102.50	101.50	1	5,028	0.02%
2020/06/08	2	103.50	8	105.00	103.50	-6	5,085	-0.12%
2020/06/05	1	102.00	2	102.25	103.00	-1	5,180	-0.02%
2020/06/04	44	101.12	40	99.50	99.50	4	5,262	0.08%
2020/06/03	7	101.93	3	100.67	104.00	4	5,269	0.08%
2020/06/02	35	112.11	380	114.15	102.00	-345	5,267	-6.55%	大賣/鉅額交易
2020/06/01	362	111.40	6	105.75	111.50	356	5,241	6.79%	大買/鉅額交易
2020/05/29	4	101.75	3	102.50	101.50	1	5,284	0.02%
2020/05/28	2	108.50	2	106.50	106.00	0	5,319	0.00%
2020/05/27	0	0.00	8	102.75	104.50	-8	5,335	-0.15%
2020/05/26	3	95.67	1	96.40	95.20	2	5,402	0.04%
2020/05/25	0	0.00	1	95.20	95.60	-1	5,379	-0.02%
2020/05/22	9	95.18	4	96.33	93.40	5	5,371	0.09%
2020/05/20	2	95.00	4	94.90	93.70	-2	5,304	-0.04%
2020/05/19	0	0.00	4	92.80	94.30	-4	5,277	-0.08%
2020/05/15	4	92.30	0	0.00	91.60	4	5,244	0.08%
2020/05/14	0	0.00	7	94.39	91.90	-7	5,233	-0.13%
2020/05/12	5	91.16	1	92.00	91.80	4	5,216	0.08%
2020/05/11	1	93.40	7	92.50	92.30	-6	5,195	-0.12%
2020/05/08	13	92.15	2	93.40	90.10	11	5,163	0.21%
2020/05/07	5	98.90	11	98.26	97.00	-6	5,083	-0.12%
2020/05/06	11	98.83	21	98.98	99.30	-10	5,036	-0.20%
2020/05/05	13	97.08	8	97.43	97.30	5	4,992	0.10%
2020/05/04	1	96.90	2	97.55	96.90	-1	4,976	-0.02%
2020/04/30	3	96.87	1	96.90	96.60	2	4,943	0.04%
2020/04/29	8	98.70	4	100.35	98.10	4	4,917	0.08%
2020/04/28	157	100.05	158	99.85	100.50	-1	4,883	-0.02%	大買/大賣/
2020/04/27	7	97.37	8	97.45	96.40	-1	4,833	-0.02%
2020/04/24	155	97.20	162	97.25	95.50	-7	4,754	-0.15%	大買/大賣/
2020/04/23	17	95.24	4	95.68	93.50	13	4,680	0.28%
2020/04/22	6	92.63	15	94.27	96.90	-9	4,600	-0.20%
2020/04/21	67	93.04	58	93.02	93.60	9	4,496	0.20%
2020/04/20	3	88.67	10	88.52	90.50	-7	4,244	-0.16%
2020/04/17	7	87.90	8	87.99	87.30	-1	4,209	-0.02%
2020/04/16	18	88.50	5	90.22	87.70	13	4,130	0.31%
2020/04/15	1	89.90	2	90.85	88.80	-1	4,081	-0.02%
2020/04/14	5	88.36	2	88.30	90.80	3	4,036	0.07%
2020/04/10	3	87.13	3	87.93	89.80	0	3,934	0.00%
2020/04/09	6	89.45	11	90.44	86.20	-5	3,855	-0.13%
2020/04/08	8	85.11	4	85.33	87.50	4	3,655	0.11%
2020/04/07	9	81.22	5	81.44	79.60	4	3,553	0.11%
2020/04/06	2	80.80	0	0.00	79.30	2	3,502	0.06%
2020/04/01	0	0.00	3	74.80	75.00	-3	3,460	-0.09%
2020/03/31	0	0.00	5	74.70	74.60	-5	3,479	-0.14%
2020/03/30	1	72.40	3	72.13	73.30	-2	3,422	-0.06%
2020/03/27	10	73.58	6	73.37	71.00	4	3,385	0.12%
2020/03/26	9	72.03	0	0.00	73.10	9	3,321	0.27%
2020/03/25	4	76.00	2	74.30	73.60	2	3,261	0.06%
2020/03/24	2	76.40	1	76.70	76.60	1	3,123	0.03%
2020/03/20	1	74.50	2	73.90	75.30	-1	2,973	-0.03%
2020/03/19	4	69.55	1	68.20	68.50	3	2,850	0.11%
2020/03/18	3	70.40	0	0.00	70.10	3	2,669	0.11%
2020/03/16	2	71.95	2	72.20	68.00	0	2,520	0.00%
2020/03/13	5	66.60	5	68.68	68.20	0	2,412	0.00%
2020/03/12	2	72.90	2	74.35	74.00	0	2,374	0.00%
2020/03/11	0	0.00	11	86.33	81.00	-11	2,318	-0.47%
2020/03/10	2	85.15	2	85.20	84.80	0	2,212	0.00%
2020/03/09	1	80.50	2	82.05	80.50	-1	2,122	-0.05%
2020/03/06	3	85.27	0	0.00	86.60	3	2,081	0.14%
2020/03/05	1	85.30	3	86.27	86.60	-2	2,040	-0.10%
2020/03/04	5	82.20	7	82.47	80.80	-2	1,912	-0.10%
2020/03/03	2	76.00	3	79.60	79.70	-1	1,822	-0.05%
2020/03/02	2	72.10	8	70.14	72.50	-6	1,741	-0.34%
2020/02/27	1	65.60	37	68.40	68.40	-36	1,562	-2.30%
2020/02/24	1	62.10	1	62.20	62.10	0	1,628	0.00%
2020/02/21	0	0.00	2	63.00	62.90	-2	1,711	-0.12%
2020/02/19	1	63.70	3	63.23	63.70	-2	2,301	-0.09%
2020/02/17	0	0.00	2	63.90	63.60	-2	2,421	-0.08%
2020/02/14	3	64.50	3	63.73	64.10	0	2,468	0.00%
2020/02/13	2	62.60	0	0.00	61.80	2	2,674	0.07%
2020/02/12	0	0.00	7	62.43	62.60	-7	2,725	-0.26%
2020/02/11	9	61.20	4	61.95	61.70	5	2,740	0.18%
2020/02/10	1	60.00	0	0.00	62.00	1	2,806	0.04%
2020/02/06	10	63.20	0	0.00	63.10	10	2,969	0.34%
2020/02/04	8	61.28	0	0.00	61.40	8	3,167	0.25%
2020/02/03	1	57.60	0	0.00	60.30	1	3,407	0.03%
2020/01/30	2	62.65	0	0.00	62.10	2	3,466	0.06%
2020/01/20	0	0.00	5	69.00	68.90	-5	3,438	-0.15%
2020/01/17	17	68.81	1	69.90	68.40	16	3,459	0.46%
2020/01/16	9	67.68	6	68.82	68.90	3	3,441	0.09%
2020/01/15	2	68.00	16	68.27	68.20	-14	3,415	-0.41%
2020/01/14	0	0.00	5	67.56	67.20	-5	3,395	-0.15%
2020/01/13	2	66.25	0	0.00	66.80	2	3,390	0.06%
2020/01/10	21	65.85	10	65.20	65.30	11	3,378	0.33%
2020/01/09	1	65.50	3	66.60	66.50	-2	3,374	-0.06%
2020/01/08	10	66.80	2	66.15	65.50	8	3,356	0.24%
2020/01/07	4	65.00	0	0.00	65.10	4	3,346	0.12%
2020/01/06	0	0.00	2	66.05	65.20	-2	3,343	-0.06%
2020/01/03	4	67.73	7	67.91	67.60	-3	3,353	-0.09%
2020/01/02	0	0.00	4	68.15	68.50	-4	3,364	-0.12%
2019/12/31	2	67.90	0	0.00	67.60	2	3,369	0.06%
2019/12/30	1	68.00	5	68.10	68.00	-4	3,374	-0.12%
2019/12/27	8	68.08	5	67.58	67.50	3	3,366	0.09%
2019/12/26	1	67.70	5	67.82	68.00	-4	3,355	-0.12%
2019/12/17	1	65.00	1	64.80	64.90	0	3,328	0.00%
2019/12/16	0	0.00	2	65.70	65.20	-2	3,347	-0.06%
2019/12/13	3	64.40	0	0.00	64.20	3	3,349	0.09%
2019/12/12	0	0.00	1	66.00	65.90	-1	3,334	-0.03%
2019/12/11	12	66.24	0	0.00	65.80	12	3,334	0.36%
2019/12/10	1	68.30	0	0.00	69.80	1	3,269	0.03%
2019/12/09	0	0.00	3	68.83	69.90	-3	3,283	-0.09%
2019/12/06	0	0.00	2	66.80	67.00	-2	3,272	-0.06%
2019/12/05	6	66.33	1	66.40	66.10	5	3,275	0.15%
2019/12/03	0	0.00	1	67.50	66.80	-1	3,329	-0.03%
2019/12/02	0	0.00	5	66.74	67.00	-5	3,344	-0.15%
2019/11/29	3	66.13	0	0.00	66.20	3	3,427	0.09%
2019/11/28	8	67.30	52	67.05	67.00	-44	3,411	-1.29%
2019/11/26	0	0.00	2	69.20	69.70	-2	3,345	-0.06%
2019/11/25	0	0.00	1	70.00	69.70	-1	3,334	-0.03%
2019/11/22	0	0.00	2	70.70	70.70	-2	3,288	-0.06%
2019/11/21	13	69.08	2	69.30	70.40	11	3,231	0.34%
2019/11/20	9	70.13	10	69.44	67.60	-1	3,147	-0.03%
2019/11/19	71	72.54	18	70.95	69.40	53	3,091	1.71%
2019/11/18	1	67.00	2	66.65	69.70	-1	2,685	-0.04%
2019/11/14	1	62.30	0	0.00	62.80	1	2,441	0.04%
2019/11/12	3	64.13	9	63.34	63.80	-6	2,360	-0.25%
2019/11/11	1	61.40	1	61.80	61.40	0	2,139	0.00%
2019/11/08	1	59.30	1	60.20	60.40	0	2,086	0.00%
2019/11/07	2	59.70	0	0.00	59.20	2	2,075	0.10%
2019/11/06	1	60.90	6	61.25	60.70	-5	2,016	-0.25%
2019/11/05	7	61.84	1	62.30	62.00	6	1,992	0.30%
2019/11/04	51	61.45	52	61.63	61.30	-1	1,890	-0.05%
2019/11/01	0	0.00	3	58.70	58.10	-3	1,802	-0.17%
2019/10/31	9	58.26	9	59.36	58.00	0	1,785	0.00%
2019/10/30	0	0.00	3	57.43	58.00	-3	1,587	-0.19%
2019/10/29	3	56.63	0	0.00	56.60	3	1,531	0.20%
2019/10/28	0	0.00	1	56.30	56.50	-1	1,579	-0.06%
2019/10/25	1	57.50	0	0.00	56.50	1	1,638	0.06%
2019/10/24	1	55.40	5	56.52	56.70	-4	1,633	-0.24%
2019/10/23	2	55.30	0	0.00	55.40	2	1,764	0.11%
2019/10/22	2	55.30	0	0.00	55.60	2	1,786	0.11%
2019/10/21	0	0.00	2	55.35	55.70	-2	1,785	-0.11%
2019/10/18	0	0.00	1	54.70	54.50	-1	1,790	-0.06%
2019/10/17	2	54.20	0	0.00	54.80	2	1,798	0.11%
2019/10/15	0	0.00	2	54.50	53.70	-2	1,840	-0.11%
2019/10/14	0	0.00	5	55.00	54.50	-5	1,965	-0.25%
2019/10/09	10	53.37	4	53.10	53.30	6	1,966	0.31%
2019/10/08	6	55.23	5	55.20	55.10	1	1,962	0.05%
2019/10/07	1	57.20	1	57.70	56.90	0	1,953	0.00%
2019/10/04	5	56.40	1	57.60	57.60	4	1,959	0.20%
2019/10/03	1	56.40	0	0.00	56.10	1	2,007	0.05%
2019/10/02	3	56.83	0	0.00	56.70	3	2,056	0.15%
2019/10/01	113	56.50	119	56.79	56.90	-6	2,052	-0.29%	大買/大賣/
2019/09/27	2	56.00	0	0.00	55.20	2	2,049	0.10%
2019/09/26	0	0.00	4	56.80	56.20	-4	2,065	-0.19%
2019/09/25	1	55.90	0	0.00	56.10	1	2,092	0.05%
2019/09/24	1	56.20	0	0.00	56.00	1	2,167	0.05%
2019/09/23	1	56.00	0	0.00	55.80	1	2,172	0.05%
2019/09/19	0	0.00	1	56.30	55.90	-1	2,166	-0.05%
2019/09/18	4	55.03	1	54.90	55.30	3	2,151	0.14%
2019/09/17	3	55.40	3	55.43	54.60	0	2,146	0.00%
2019/09/12	1	56.80	0	0.00	56.80	1	2,158	0.05%
2019/09/11	4	57.13	1	58.80	56.80	3	2,178	0.14%
2019/09/10	1	57.10	0	0.00	57.30	1	2,193	0.05%
2019/09/06	130	59.83	131	59.27	58.50	-1	2,182	-0.05%	大買/大賣/
2019/09/05	116	58.89	118	58.95	59.10	-2	2,181	-0.09%	大買/大賣/
2019/09/03	9	57.39	9	57.38	56.90	0	2,296	0.00%
2019/09/02	0	0.00	1	55.00	55.00	-1	2,209	-0.05%
2019/08/30	8	55.65	6	55.77	54.30	2	2,233	0.09%
2019/08/29	0	0.00	1	54.50	54.60	-1	2,219	-0.05%
2019/08/28	1	53.70	0	0.00	54.00	1	2,229	0.04%
2019/08/22	0	0.00	1	56.70	56.30	-1	2,238	-0.04%
2019/08/19	0	0.00	1	54.50	55.00	-1	2,241	-0.04%
2019/08/16	1	53.70	0	0.00	53.20	1	2,250	0.04%
2019/08/12	1	53.30	0	0.00	53.20	1	2,441	0.04%
2019/08/07	2	52.00	0	0.00	52.00	2	2,465	0.08%
2019/08/06	1	50.00	0	0.00	51.40	1	2,505	0.04%
2019/08/05	1	52.00	1	53.20	52.00	0	2,501	0.00%
2019/08/02	1	56.80	2	57.85	56.80	-1	2,508	-0.04%
2019/07/31	0	0.00	1	57.20	58.80	-1	2,641	-0.04%
2019/07/30	1	57.20	0	0.00	57.90	1	2,818	0.04%
2019/07/29	0	0.00	2	59.30	59.40	-2	2,895	-0.07%
2019/07/25	91	59.47	95	59.11	57.30	-4	2,998	-0.13%
2019/07/23	0	0.00	3	55.47	55.10	-3	2,853	-0.11%
2019/07/22	1	55.00	0	0.00	55.10	1	2,851	0.04%
2019/07/18	3	56.47	0	0.00	55.80	3	2,866	0.10%
2019/07/16	4	58.78	0	0.00	55.80	4	2,878	0.14%
2019/07/15	1	56.20	0	0.00	55.80	1	2,758	0.04%
2019/07/10	2	55.70	0	0.00	56.20	2	2,787	0.07%
2019/07/09	0	0.00	1	55.30	55.80	-1	2,790	-0.04%
2019/07/08	0	0.00	5	56.10	57.60	-5	2,751	-0.18%
2019/07/05	0	0.00	1	55.90	56.30	-1	2,772	-0.04%
2019/07/03	4	55.55	1	55.90	56.10	3	2,828	0.11%
2019/07/02	1	55.40	4	55.50	55.40	-3	2,817	-0.11%
2019/07/01	226	55.13	248	55.22	56.00	-22	2,799	-0.79%	大買/大賣/
2019/06/27	1	52.90	2	53.15	53.00	-1	2,763	-0.04%
2019/06/25	9	52.63	0	0.00	52.10	9	2,918	0.31%
2019/06/24	3	53.07	0	0.00	53.40	3	2,924	0.10%
2019/06/21	10	53.67	0	0.00	53.30	10	2,950	0.34%
2019/06/20	3	53.63	7	53.99	54.30	-4	2,966	-0.13%
2019/06/19	0	0.00	10	53.92	53.60	-10	2,999	-0.33%
2019/06/18	7	52.96	1	54.30	52.60	6	3,011	0.20%
2019/06/17	6	53.03	6	53.27	53.10	0	2,997	0.00%
2019/06/14	8	53.25	0	0.00	54.00	8	3,091	0.26%
2019/06/13	3	53.20	2	53.75	54.30	1	3,127	0.03%
2019/06/12	1	53.40	3	52.80	52.90	-2	3,266	-0.06%
2019/06/11	4	51.60	5	52.34	53.00	-1	3,239	-0.03%
2019/06/10	1	48.20	0	0.00	48.20	1	3,180	0.03%
2019/06/06	2	48.45	5	47.80	48.00	-3	3,316	-0.09%
2019/06/05	3	47.27	2	47.95	47.25	1	3,329	0.03%
2019/06/04	4	47.35	0	0.00	47.20	4	3,440	0.12%
2019/06/03	2	46.90	3	47.93	47.90	-1	3,497	-0.03%
2019/05/31	1	47.55	0	0.00	47.40	1	3,487	0.03%
2019/05/30	1	48.45	1	48.20	47.55	0	3,485	0.00%
2019/05/29	2	47.10	1	47.90	48.15	1	3,504	0.03%
2019/05/28	0	0.00	12	47.75	48.00	-12	3,492	-0.34%
2019/05/27	1	45.75	2	46.40	46.15	-1	3,475	-0.03%
2019/05/24	6	46.48	6	47.53	46.30	0	3,473	0.00%
2019/05/23	1	45.60	1	46.00	47.25	0	3,457	0.00%
2019/05/22	5	46.40	0	0.00	46.30	5	3,449	0.14%
2019/05/21	0	0.00	5	42.50	47.00	-5	3,416	-0.15%
2019/05/20	2	42.75	1	45.70	42.75	1	3,348	0.03%
2019/05/17	5	46.26	6	46.74	44.95	-1	3,325	-0.03%
2019/05/16	2	47.63	1	48.05	47.10	1	3,355	0.03%
2019/05/15	1	49.10	4	49.03	49.00	-3	3,342	-0.09%
2019/05/14	5	48.59	3	47.33	48.40	2	3,324	0.06%
2019/05/13	7	50.07	3	50.05	49.80	4	3,276	0.12%
2019/05/10	6	52.07	10	51.14	51.60	-4	3,263	-0.12%
2019/05/09	6	55.03	11	54.12	53.10	-5	3,187	-0.16%
2019/05/08	19	56.99	2	57.95	56.50	17	3,103	0.55%
2019/05/07	154	59.84	156	59.41	58.70	-2	2,964	-0.07%	大買/大賣/
2019/05/06	9	56.23	7	56.56	56.80	2	2,777	0.07%
2019/05/03	10	55.73	15	55.55	55.90	-5	2,634	-0.19%
2019/05/02	51	52.02	55	52.19	52.50	-4	2,474	-0.16%
2019/04/29	5	49.37	0	0.00	48.70	5	2,448	0.20%
2019/04/26	1	51.10	5	51.28	51.20	-4	2,435	-0.16%
2019/04/25	3	51.73	5	51.88	52.20	-2	2,448	-0.08%
2019/04/24	2	51.10	0	0.00	51.40	2	2,452	0.08%
2019/04/23	8	52.63	4	53.70	51.30	4	2,465	0.16%
2019/04/22	2	52.50	1	53.40	53.40	1	2,451	0.04%
2019/04/19	0	0.00	2	51.80	51.60	-2	2,435	-0.08%
2019/04/18	2	51.25	1	51.40	50.50	1	2,426	0.04%
2019/04/16	79	52.60	79	52.84	53.40	0	2,424	0.00%
2019/04/15	1	49.60	1	51.00	51.10	0	2,418	0.00%
2019/04/11	152	51.31	162	51.67	51.80	-10	2,397	-0.42%	大買/大賣/
2019/04/10	6	50.07	0	0.00	49.25	6	2,321	0.26%
2019/04/09	8	50.86	0	0.00	49.75	8	2,292	0.35%
2019/04/08	1	53.20	1	52.70	52.70	0	2,231	0.00%
2019/04/03	2	52.35	4	52.95	53.00	-2	2,213	-0.09%
2019/04/02	3	52.27	3	53.10	53.30	0	2,194	0.00%
2019/04/01	1	52.50	1	54.30	52.80	0	2,166	0.00%
2019/03/29	4	54.03	0	0.00	53.70	4	2,134	0.19%
2019/03/28	0	0.00	1	51.20	51.00	-1	2,020	-0.05%
2019/03/26	79	54.00	79	54.18	53.00	0	1,947	0.00%
2019/03/25	2	52.55	1	53.20	52.40	1	1,913	0.05%
2019/03/22	1	55.70	0	0.00	55.50	1	1,869	0.05%
2019/03/19	10	55.67	12	55.75	55.20	-2	1,712	-0.12%
2019/03/18	12	53.13	8	53.65	53.70	4	1,596	0.25%
2019/03/15	2	52.70	7.2	53.00	54.20	-5.2	1,518	-0.34%
2019/03/14	1	48.65	0	0.00	49.60	1	1,339	0.07%
2019/03/13	1	47.90	4	48.23	48.65	-3	1,274	-0.24%
2019/03/12	137	50.83	133	50.68	47.00	4	1,217	0.33%	大買/大賣/
2019/03/11	1	47.75	0	0.00	47.80	1	1,060	0.09%
2019/03/08	103	48.94	102	49.03	48.90	1	1,014	0.10%	大買/大賣/
2019/03/07	6	46.12	8	46.35	46.35	-2	888	-0.23%
2019/03/06	3	42.90	2	42.85	42.75	1	819	0.12%
2019/03/05	1	43.60	5	43.80	43.00	-4	812	-0.49%
2019/03/04	4	42.20	5	42.72	43.60	-1	798	-0.13%
2019/02/27	1	40.90	1	41.60	41.20	0	759	0.00%
2019/02/25	1	41.25	0	0.00	41.25	1	748	0.13%
2019/02/21	0	0.00	2	42.15	41.60	-2	726	-0.28%
2019/02/20	2	42.30	5	41.66	41.75	-3	709	-0.42%
2019/02/19	0	0.00	2	41.93	42.00	-2	686	-0.29%
2019/02/15	23	41.33	32	40.60	41.20	-9	655	-1.37%
2019/02/14	3	39.10	0	0.00	39.00	3	583	0.51%
2019/02/13	2	37.53	0	0.00	37.55	2	571	0.35%
2019/02/12	1	38.45	3	38.82	38.40	-2	555	-0.36%
2019/02/11	2	38.20	3	38.48	38.95	-1	546	-0.18%
2019/01/25	1	37.20	0	0.00	36.95	1	517	0.19%
2019/01/21	0	0.00	1	36.70	36.85	-1	499	-0.20%
2019/01/18	1	36.40	0	0.00	36.60	1	491	0.20%
2019/01/16	80	37.50	81	37.62	37.00	-1	457	-0.22%
2019/01/15	1	36.45	0	0.00	36.40	1	424	0.24%
2019/01/08	1	34.50	1	34.65	35.00	0	337	0.00%
2018/12/12	0	0.00	1	29.80	30.30	-1	273	-0.37%
2018/12/11	0	0.00	8	29.37	29.40	-8	273	-2.93%
2018/11/21	0	0.00	4	30.10	30.40	-4	295	-1.36%
2018/11/16	4	30.00	0	0.00	30.00	4	310	1.29%
2018/10/26	0	0.00	2	26.40	26.90	-2	359	-0.56%
2018/10/25	0	0.00	1	27.00	27.00	-1	364	-0.27%
2018/10/17	2	28.78	0	0.00	28.55	2	359	0.56%
2018/10/15	1	29.15	0	0.00	29.60	1	358	0.28%
2018/10/05	1	29.35	2	29.45	29.20	-1	328	-0.30%
2018/10/04	1	30.45	0	0.00	30.45	1	320	0.31%
2018/09/10	2	31.20	0	0.00	31.20	2	353	0.57%
2018/08/29	0	0.00	2	35.20	35.20	-2	409	-0.49%
2018/08/24	3	32.72	0	0.00	32.50	3	412	0.73%
2018/08/20	1	34.85	0	0.00	34.15	1	426	0.23%
2018/08/09	1	36.15	0	0.00	36.15	1	447	0.22%
2018/07/30	5	36.85	0	0.00	36.55	5	442	1.13%
2018/07/27	1	36.80	0	0.00	36.85	1	456	0.22%
2018/07/20	2	38.13	0	0.00	38.05	2	490	0.41%
2018/07/19	0	0.00	1	39.05	38.45	-1	502	-0.20%
2018/07/18	3	38.17	0	0.00	38.60	3	531	0.56%
2018/07/12	1	37.35	0	0.00	37.50	1	636	0.16%
2018/07/11	0	0.00	2	37.55	37.35	-2	700	-0.29%
2018/07/02	2	40.05	0	0.00	40.00	2	855	0.23%
2018/06/28	6	40.04	0	0.00	40.00	6	884	0.68%
2018/06/26	1	40.00	0	0.00	40.50	1	1,052	0.10%
2018/06/25	1	41.10	0	0.00	41.00	1	1,201	0.08%
2018/06/22	2	42.00	0	0.00	41.35	2	1,252	0.16%
2018/06/21	1	41.80	1	42.50	41.80	0	1,326	0.00%
2018/06/20	1	41.95	0	0.00	42.50	1	1,336	0.07%
2018/06/15	1	43.75	0	0.00	44.00	1	1,340	0.07%
2018/06/14	0	0.00	3	46.00	43.90	-3	1,349	-0.22%
2018/05/15	3	40.52	0	0.00	40.15	3	2,116	0.14%
2018/04/24	1	43.65	3	45.22	44.15	-2	2,250	-0.09%
2018/04/23	2	47.10	0	0.00	46.10	2	2,222	0.09%
2018/04/17	0	0.00	5	50.52	47.90	-5	2,123	-0.24%
2018/04/12	4	49.03	2	48.20	48.00	2	2,043	0.10%
2018/04/11	3	49.20	3	49.50	49.50	0	2,025	0.00%
2018/04/03	5	45.90	0	0.00	45.90	5	1,956	0.26%
2018/03/30	4	46.30	8	46.68	45.45	-4	1,896	-0.21%
2018/03/29	16	44.92	11	45.28	46.30	5	1,842	0.27%
2018/03/28	3	42.88	2	43.50	43.85	1	1,726	0.06%
2018/03/26	171	39.02	172	39.11	39.90	-1	1,521	-0.07%	大買/大賣/
2018/03/21	0	0.00	3	38.30	37.80	-3	1,429	-0.21%
2018/03/20	1	37.35	0	0.00	38.10	1	1,420	0.07%
2018/03/19	1	37.85	0	0.00	37.70	1	1,408	0.07%
2018/03/16	8	38.87	7	38.37	38.10	1	1,396	0.07%
2018/03/15	197	38.58	193	38.74	39.60	4	1,340	0.30%	大買/大賣/
2018/03/14	4	38.11	3	37.60	37.25	1	1,281	0.08%
2018/03/06	10	35.65	10	35.00	34.90	0	1,158	0.00%
2018/03/05	6	37.28	5	35.55	35.50	1	1,154	0.09%
2018/03/01	0	0.00	10	36.00	36.20	-10	1,141	-0.88%
2018/02/23	2	36.60	1	35.90	36.90	1	1,033	0.10%
2018/02/22	7	37.30	9	37.13	35.20	-2	968	-0.21%
2018/02/21	0	0.00	1	35.70	36.10	-1	861	-0.12%
2018/02/12	12	33.68	0	0.00	33.60	12	759	1.58%
2018/02/09	1	33.70	9	33.59	33.85	-8	739	-1.08%
2018/02/08	5	32.68	0	0.00	33.05	5	694	0.72%
2018/02/07	0	0.00	30	32.90	33.00	-30	674	-4.45%
2018/02/06	25	31.50	1	33.05	31.15	24	643	3.73%
2018/02/05	1	34.60	0	0.00	33.85	1	628	0.16%
2018/02/02	29	32.47	27	32.40	33.05	2	541	0.37%
2018/02/01	5	31.90	0	0.00	32.05	5	528	0.95%
2018/01/31	0	0.00	7	31.90	31.80	-7	533	-1.31%
2018/01/18	0	0.00	0.5	31.00	31.20	-0.5	743	-0.07%
2018/01/16	2	30.73	0	0.00	31.00	2	853	0.23%
2018/01/15	1	30.80	0	0.00	30.70	1	875	0.11%
2018/01/11	1	31.05	0	0.00	31.25	1	945	0.11%
2018/01/09	2	31.38	0	0.00	31.50	2	1,098	0.18%
2018/01/08	2	31.98	0	0.00	31.55	2	1,237	0.16%
2018/01/04	0	0.00	1	33.25	32.85	-1	1,349	-0.07%