精材 (3374)-凱基-虎尾券商分點個股進出

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
202.5
漲跌
▲2.5
漲幅
+1.25%
成交量
1,939張
產業
上櫃半導體類股
1137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－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	0	0.00	3	200.83	202.50	-3	6,579	-0.05%
2024/12/09	2	205.50	0	206.50	204.00	2	6,706	0.03%
2024/12/05	0	0.00	1	206.50	205.00	-1	6,937	-0.01%
2024/12/04	2	199.75	6	197.75	204.50	-4	7,182	-0.06%
2024/12/03	5	197.20	3	196.67	195.50	2	7,282	0.03%
2024/12/02	3	192.50	7	192.71	192.50	-4	7,322	-0.05%
2024/11/29	5	192.50	0	0.00	191.00	5	7,408	0.07%
2024/11/27	0	0.00	2	190.50	190.00	-2	7,635	-0.03%
2024/11/26	0	0.00	1	194.50	193.00	-1	7,879	-0.01%
2024/11/25	1.1	198.48	1	207.00	196.50	0.1	8,181	0.00%
2024/11/22	1	201.50	3	197.17	201.50	-2	8,285	-0.02%
2024/11/21	3	195.33	0	0.00	194.00	3	8,422	0.04%
2024/11/20	0	196.63	6	199.25	192.50	-6	8,736	-0.07%
2024/11/19	5	199.40	0	0.00	198.50	5	8,891	0.06%
2024/11/18	8.2	190.71	7	193.14	190.00	1.2	9,218	0.01%
2024/11/15	2	211.50	0	0.00	208.50	2	9,526	0.02%
2024/11/13	1	216.00	0	0.00	211.50	1	10,290	0.01%
2024/11/12	2	217.50	2	215.00	215.00	0	10,567	0.00%
2024/11/11	3	229.00	2	231.00	228.00	1	10,640	0.01%
2024/11/08	7	236.14	8	235.31	229.50	-1	10,742	-0.01%
2024/11/07	4	225.25	0	0.00	229.00	4	10,646	0.04%
2024/11/06	1	212.00	1	217.00	210.50	0	10,706	0.00%
2024/11/05	3	215.67	4	216.88	215.50	-1	10,859	-0.01%
2024/11/04	1	212.50	0	0.00	211.50	1	11,143	0.01%
2024/11/01	0.1	206.50	0	0.00	209.50	0.1	11,170	0.00%
2024/10/30	2	213.50	2	214.75	213.50	0	11,388	0.00%
2024/10/29	1	208.00	0	0.00	208.50	1	11,706	0.01%
2024/10/28	0	0.00	1	211.50	209.50	-1	12,024	-0.01%
2024/10/24	0.1	217.50	1	215.50	214.50	-1	12,476	-0.01%
2024/10/22	2	229.50	2	229.00	227.00	0	12,571	0.00%
2024/10/21	1	231.00	1	231.50	230.50	0	12,656	0.00%
2024/10/18	2.2	236.05	6	242.17	226.50	-3.9	12,772	-0.03%
2024/10/17	7	234.07	2	231.00	234.50	5	12,695	0.04%
2024/10/15	3	226.00	2	226.25	225.50	1	12,944	0.01%
2024/10/14	0	0.00	1.2	225.50	225.50	-1.2	13,110	-0.01%
2024/10/11	0	0.00	2	224.50	224.00	-2	13,326	-0.02%
2024/10/09	1	225.00	0	0.00	224.00	1	13,677	0.01%
2024/10/08	0	0.00	2	223.25	226.00	-2	13,727	-0.01%
2024/10/07	4	219.63	8	221.19	222.00	-4	14,110	-0.03%
2024/10/04	20	213.95	11.3	215.62	218.00	8.7	14,460	0.06%
2024/10/01	1	208.00	0.1	206.50	208.00	1	14,575	0.01%
2024/09/27	1	214.00	0	0.00	211.50	1	15,205	0.01%
2024/09/26	1	215.50	4	218.38	213.00	-3	15,296	-0.02%
2024/09/25	5	216.30	2	216.50	215.00	3	15,303	0.02%
2024/09/24	20.2	212.03	19	212.32	210.00	1.2	15,271	0.01%
2024/09/23	10.1	226.26	10	227.00	227.50	0.1	15,050	0.00%
2024/09/20	1	241.00	0.1	244.50	237.00	0.9	15,143	0.01%
2024/09/19	1	238.00	0	0.00	234.50	1	15,071	0.01%
2024/09/18	0	0.00	2	230.00	233.00	-2	15,112	-0.01%
2024/09/16	3	238.33	3	238.83	239.00	0	15,170	0.00%
2024/09/13	16	245.88	16	242.78	241.00	0	15,382	0.00%
2024/09/12	13	241.46	0	0.00	241.00	13	15,411	0.08%
2024/09/10	0	0.00	1	229.00	227.50	-1	15,767	-0.01%
2024/09/09	0	0.00	1	231.00	232.50	-1	16,238	-0.01%
2024/09/06	2	233.98	2	239.75	229.50	0	16,546	0.00%
2024/09/05	1.1	234.91	1	234.50	233.00	0.1	16,879	0.00%
2024/09/04	2	241.00	2	250.00	247.00	0	16,997	0.00%
2024/09/03	2	256.00	0	0.00	252.50	2	16,951	0.01%
2024/09/02	2	260.00	2	268.75	260.00	0	16,904	0.00%
2024/08/30	10	273.54	5	272.00	266.00	5	16,810	0.03%
2024/08/29	1	274.00	1	279.00	279.00	0	16,641	0.00%
2024/08/28	10	276.55	21	273.91	276.00	-11	16,485	-0.07%
2024/08/27	18	269.81	10	265.80	270.50	8	16,323	0.05%
2024/08/26	2.2	258.46	2	258.00	253.50	0.2	16,042	0.00%
2024/08/23	2	253.50	2	250.27	260.00	0	15,875	0.00%
2024/08/22	10	258.91	11.3	257.91	258.00	-1.3	15,715	-0.01%
2024/08/21	8	269.44	8	270.00	267.00	0	15,345	0.00%
2024/08/20	4.3	267.35	2.4	264.37	268.00	2	15,079	0.01%
2024/08/19	9	255.56	19.1	252.63	253.00	-10.1	14,649	-0.07%
2024/08/16	2.4	244.35	26.4	248.36	250.50	-24	14,164	-0.17%
2024/08/15	16	225.88	17	225.88	228.00	-1	13,677	-0.01%
2024/08/14	5	219.20	1	220.00	216.50	4	13,320	0.03%
2024/08/13	0	0.00	2	206.50	206.50	-2	12,993	-0.02%
2024/08/12	13.4	210.22	11	210.41	205.00	2.4	12,821	0.02%
2024/08/09	4	214.13	3	214.00	208.00	1	12,621	0.01%
2024/08/07	3	204.83	5	208.80	209.50	-2	12,085	-0.02%
2024/08/06	11	193.27	4	195.25	190.50	7	11,895	0.06%
2024/08/05	1	202.50	0	0.00	202.50	1	11,538	0.01%
2024/08/02	0	0.00	4	244.25	225.00	-4	11,490	-0.03%
2024/08/01	5	249.00	0	0.00	250.00	5	11,223	0.04%
2024/07/31	1	229.50	3	229.33	234.50	-2	10,853	-0.02%
2024/07/30	3	220.67	12	219.67	229.50	-9	10,505	-0.09%
2024/07/29	5	212.00	2	211.00	209.00	3	10,201	0.03%
2024/07/23	12	207.25	0	0.00	203.00	12	9,871	0.12%
2024/07/22	0	0.00	1	206.00	201.50	-1	9,775	-0.01%
2024/07/19	7	214.93	1	219.00	207.50	6	9,651	0.06%
2024/07/18	5	217.50	4.1	217.63	218.50	0.9	9,462	0.01%
2024/07/17	4	224.50	3.1	221.74	226.00	0.9	9,268	0.01%
2024/07/16	1	225.50	8	224.44	217.50	-7	9,064	-0.08%
2024/07/15	8	222.69	3	222.67	222.00	5	8,849	0.06%
2024/07/12	3.1	222.66	3.1	224.95	216.00	0	8,616	0.00%
2024/07/11	6.1	227.37	10.2	225.98	232.50	-4.1	8,334	-0.05%
2024/07/10	14	208.25	10	208.50	211.50	4	7,926	0.05%
2024/07/09	4.1	208.45	8	208.56	207.50	-3.9	7,760	-0.05%
2024/07/08	9.1	207.07	6.1	206.93	207.00	3	7,274	0.04%
2024/07/05	2.1	190.05	8.1	192.31	199.00	-6	6,751	-0.09%
2024/07/04	34.2	187.65	39.4	187.51	195.00	-5.2	6,431	-0.08%
2024/07/03	4	179.50	6	178.67	178.00	-2	5,841	-0.03%
2024/07/02	4	180.13	2	181.75	181.50	2	5,669	0.04%
2024/07/01	2	177.75	8	179.94	176.00	-6	5,508	-0.11%
2024/06/28	9	180.50	8	180.50	180.00	1	5,448	0.02%
2024/06/27	2.2	174.55	7	175.79	176.00	-4.8	5,282	-0.09%
2024/06/26	23.3	176.76	15	177.50	177.00	8.3	5,202	0.16%
2024/06/25	5	167.10	4	170.75	171.50	1	4,941	0.02%
2024/06/24	1	174.50	11	177.05	172.50	-10	4,830	-0.21%
2024/06/21	8	181.00	38	180.24	179.00	-30	4,732	-0.63%
2024/06/20	35	182.91	7.1	181.60	184.50	27.9	4,569	0.61%
2024/06/19	2	174.00	24	172.88	168.00	-22	4,287	-0.51%
2024/06/18	19	177.05	12	177.58	180.00	7	4,035	0.17%
2024/06/17	8	179.13	9.3	180.02	174.00	-1.3	3,810	-0.03%
2024/06/14	10	174.05	12.1	174.72	175.50	-2.1	3,415	-0.06%
2024/06/13	3.1	167.87	3	172.00	173.00	0.1	2,861	0.00%
2024/06/12	15.3	150.33	63	147.79	157.50	-47.7	2,443	-1.95%
2024/06/11	373	143.51	336.4	144.08	146.50	36.6	1,922	1.90%	大買/大賣/
2024/06/07	4	135.25	2.1	135.00	135.00	1.9	1,493	0.13%
2024/06/06	5	132.50	0	0.00	130.50	5	1,389	0.36%
2024/06/05	0.4	131.00	0	0.00	128.50	0.4	1,339	0.03%
2024/06/04	1	130.50	0	0.00	130.50	1	1,413	0.07%
2024/05/31	5	130.20	0	0.00	127.50	5	1,400	0.36%
2024/05/30	6	128.00	0	0.00	129.50	6	1,304	0.46%
2024/05/29	6	129.00	0	0.00	128.50	6	1,272	0.47%
2024/05/28	8	126.88	0	0.00	129.00	8	1,245	0.64%
2024/05/27	0	0.00	2	119.50	120.00	-2	1,163	-0.17%
2024/05/24	2	119.50	0	0.00	119.50	2	1,180	0.17%
2024/05/21	0	0.00	6	116.00	115.50	-6	1,392	-0.43%
2024/05/20	0	0.00	3	116.00	115.50	-3	1,502	-0.20%
2024/05/16	0	0.00	6	117.08	116.50	-6	1,695	-0.35%
2024/05/13	0	0.00	1	118.00	116.50	-1	1,827	-0.05%
2024/05/10	1	118.50	0	0.00	118.50	1	1,900	0.05%
2024/05/07	0.1	115.00	0	0.00	115.50	0.1	2,001	0.00%
2024/05/03	0	0.00	0.3	117.50	117.00	-0.3	2,021	-0.01%
2024/04/30	0	0.00	1	117.00	117.00	-1	2,090	-0.05%
2024/04/24	6	115.25	4	114.00	115.50	2	2,205	0.09%
2024/04/23	4	113.50	0	0.00	113.50	4	2,217	0.18%
2024/04/22	0	0.00	1	113.00	111.00	-1	2,219	-0.05%
2024/04/19	6	112.17	0	0.00	113.50	6	2,216	0.27%
2024/04/10	0	0.00	1	129.50	129.00	-1	2,162	-0.05%
2024/03/28	0	0.00	1	124.50	123.50	-1	2,128	-0.05%
2024/03/27	1	123.50	1	123.50	124.00	0	2,137	0.00%
2024/03/26	0	0.00	3	125.67	124.50	-3	2,136	-0.14%
2024/03/25	1	128.00	1	127.50	127.50	0	2,153	0.00%
2024/03/22	22	130.86	21	128.05	128.50	1	2,159	0.05%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/19	0	0.00	3	127.00	126.50	-3	2,207	-0.14%
2024/03/18	3	125.83	0	0.00	126.50	3	2,216	0.14%
2024/03/11	0	0.00	2	128.50	128.50	-2	2,393	-0.08%
2024/03/08	1	133.50	2	134.25	129.50	-1	2,439	-0.04%
2024/03/07	3	131.50	1	134.00	131.50	2	2,390	0.08%
2024/03/05	0	0.00	1	132.00	131.50	-1	2,529	-0.04%
2024/03/04	1	130.50	0	0.00	130.50	1	2,580	0.04%
2024/03/01	2	129.00	6	130.92	129.50	-4	2,691	-0.15%
2024/02/29	7	130.71	1	130.50	132.00	6	2,817	0.21%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	31	132.98	31	130.98	130.50	0	3,073	0.00%
2024/02/23	2	133.50	1	133.50	132.50	1	3,063	0.03%
2024/02/22	0	0.00	2	131.00	131.50	-2	3,009	-0.07%
2024/02/21	1.1	129.41	6	131.00	129.50	-4.9	2,972	-0.16%
2024/02/20	1	135.00	6	135.00	135.50	-5	2,886	-0.17%
2024/02/19	8	135.56	0.1	135.00	133.50	7.9	2,822	0.28%
2024/02/16	0	0.00	4	132.38	132.50	-4	2,756	-0.15%
2024/02/15	5.1	130.89	0	0.00	131.50	5.1	2,759	0.18%
2024/02/05	0	0.00	3	128.00	126.50	-3	2,821	-0.11%
2024/02/02	7	129.00	6	127.25	128.00	1	2,833	0.04%
2024/02/01	4	128.13	0	0.00	126.00	4	2,787	0.14%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0	0.00	1	127.00	127.00	-1	2,866	-0.03%
2024/01/25	7	127.93	0	0.00	126.50	7	2,989	0.23%
2024/01/24	1	128.00	0	0.00	127.50	1	2,970	0.03%
2024/01/23	0	0.00	1	127.50	127.00	-1	2,959	-0.03%
2024/01/22	1	127.50	0	0.00	127.00	1	2,955	0.03%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/18	0	0.00	2	123.75	124.00	-2	2,920	-0.07%
2024/01/12	1	122.00	0	0.00	122.00	1	3,070	0.03%
2024/01/08	0	0.00	10	121.00	120.50	-10	3,204	-0.31%
2024/01/03	5	124.00	0	0.00	124.00	5	3,256	0.15%
2023/12/28	0.3	128.50	0	0.00	128.00	0.3	3,273	0.01%
2023/12/26	10	126.50	10	127.00	126.50	0	3,311	0.00%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/13	1	129.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	20	128.00	20	128.00	127.50	0	3,258	0.00%
2023/12/11	20	129.00	19	128.58	128.50	1	3,222	0.03%
2023/12/05	11	138.91	13	136.15	135.50	-2	3,037	-0.07%
2023/12/04	1	139.00	30	138.33	137.50	-29	2,976	-0.97%
2023/12/01	40	139.15	0	0.00	139.50	40	2,929	1.37%
2023/11/30	21	138.07	23	138.15	138.00	-2	2,840	-0.07%
2023/11/29	1	135.00	0	0.00	136.00	1	2,739	0.04%
2023/11/27	0	0.00	5	140.00	133.50	-5	2,531	-0.20%
2023/11/24	2	137.25	1	139.50	136.50	1	2,387	0.04%
2023/11/22	0.3	134.00	1.5	130.90	133.50	-1.2	2,096	-0.06%
2023/11/21	1	133.50	10	133.00	132.50	-9	2,064	-0.44%
2023/11/20	0.5	129.60	0	0.00	131.00	0.5	2,017	0.02%
2023/11/15	10	131.00	1	129.00	128.50	9	1,973	0.46%
2023/11/13	1	131.00	12	131.50	128.50	-11	1,908	-0.58%
2023/11/10	11	128.82	1	126.50	127.00	10	1,789	0.56%
2023/11/09	10	128.00	10	127.50	129.00	0	1,763	0.00%
2023/11/08	10	128.55	14	129.00	128.50	-4	1,773	-0.23%
2023/11/07	3	128.67	6	129.08	130.00	-3	1,712	-0.18%
2023/11/06	19	126.63	16	126.56	128.00	3	1,633	0.18%
2023/11/03	0	0.00	3	121.00	121.00	-3	1,518	-0.20%
2023/11/02	3	119.67	0	0.00	120.00	3	1,517	0.20%
2023/10/26	12	121.88	13	118.92	117.50	-1	1,550	-0.06%
2023/10/25	13	123.12	10	122.00	122.50	3	1,527	0.20%
2023/10/20	6	120.08	6	122.33	120.00	0	1,498	0.00%
2023/10/19	16	117.97	11	118.23	123.50	5	1,467	0.34%
2023/10/16	10	118.00	11	115.05	115.00	-1	1,520	-0.07%
2023/10/13	0	0.00	3	118.17	118.00	-3	1,554	-0.19%
2023/10/12	4	117.38	0	0.00	119.00	4	1,593	0.25%
2023/10/11	0	0.00	3	113.00	112.50	-3	1,613	-0.19%
2023/09/28	0	0.00	1	119.50	117.50	-1	2,015	-0.05%
2023/09/27	3	115.67	2	117.50	118.00	1	2,224	0.04%
2023/09/25	0	0.00	1	109.00	108.50	-1	2,693	-0.04%
2023/09/22	1	109.00	0	0.00	109.00	1	2,730	0.04%
2023/09/15	0	0.00	5	113.50	113.50	-5	3,046	-0.16%
2023/09/14	5	113.40	0	0.00	113.00	5	3,093	0.16%
2023/09/11	0	0.00	1	110.50	110.00	-1	3,387	-0.03%
2023/09/07	0	0.00	10	115.00	115.50	-10	3,711	-0.27%
2023/09/05	15	117.33	0	0.00	117.00	15	4,457	0.34%
2023/09/04	0	0.00	1	112.50	113.00	-1	4,748	-0.02%
2023/08/24	0	0.00	4	113.75	113.50	-4	4,937	-0.08%
2023/08/23	4	113.50	0	0.00	113.00	4	4,936	0.08%
2023/08/22	1	111.50	0	0.00	110.50	1	4,959	0.02%
2023/08/18	0	0.00	2	111.50	109.00	-2	4,945	-0.04%
2023/08/17	2	112.50	0	0.00	112.00	2	4,932	0.04%
2023/08/14	1	110.00	1	109.00	109.00	0	4,897	0.00%
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/07/31	0	0.00	4	129.50	125.00	-4	4,721	-0.08%
2023/07/28	4	129.50	1	129.00	128.50	3	4,688	0.06%
2023/07/26	5	126.00	0	0.00	125.50	5	4,655	0.11%
2023/07/21	0	0.00	1.3	127.20	129.50	-1.3	4,566	-0.03%
2023/07/20	1	136.50	2	133.50	136.50	-1	4,510	-0.02%
2023/07/19	2	136.50	2	134.75	134.00	0	4,475	0.00%
2023/07/18	0.1	133.50	3	134.00	132.50	-3	4,433	-0.07%
2023/07/17	1.1	134.05	3	136.17	134.00	-1.9	4,399	-0.04%
2023/07/14	4.1	137.50	0	0.00	138.00	4.1	4,358	0.09%
2023/07/13	1	136.00	2	136.75	134.50	-1	4,332	-0.02%
2023/07/12	0	0.00	0	137.50	137.00	0	4,253	0.00%
2023/07/11	0	135.00	2	137.50	133.50	-2	4,175	-0.05%
2023/07/10	2	136.50	0	0.00	136.00	2	4,119	0.05%
2023/07/07	0	136.00	0	0.00	134.00	0	4,061	0.00%
2023/07/06	0	138.00	1	140.00	135.00	-1	3,973	-0.03%
2023/07/05	0	0.00	5	141.50	140.00	-5	3,862	-0.13%
2023/07/04	6	140.50	14	136.21	144.50	-8	3,576	-0.22%
2023/07/03	10	131.25	2	132.00	131.50	8	3,173	0.25%
2023/06/28	0	0.00	1	130.00	126.50	-1	3,009	-0.03%
2023/06/27	1	129.00	8	125.75	126.50	-7	2,960	-0.24%
2023/06/26	7	125.50	0	0.00	124.50	7	2,867	0.24%
2023/06/21	1	123.00	2	125.25	123.00	-1	2,813	-0.04%
2023/06/20	2	126.75	3	127.83	126.50	-1	2,776	-0.04%
2023/06/19	323	129.96	321	129.48	129.00	2	2,744	0.07%	大買/大賣/
2023/06/16	1	127.00	4	129.00	127.00	-3	2,673	-0.11%
2023/06/15	2	130.00	26	134.06	130.00	-24	2,616	-0.92%
2023/06/14	29	129.05	1	132.00	129.00	28	2,456	1.14%
2023/06/13	5	128.00	8	129.56	130.00	-3	2,372	-0.13%
2023/06/12	4	131.25	29	133.52	128.00	-25	2,139	-1.17%
2023/06/09	25	126.44	11	123.95	128.00	14	1,682	0.83%
2023/06/08	12	116.46	10	117.05	116.50	2	1,425	0.14%
2023/06/07	11	111.23	11	109.00	113.00	0	1,147	0.00%
2023/06/06	0	0.00	4	107.13	107.00	-4	1,034	-0.39%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/06/02	2	105.25	0	0.00	105.00	2	1,148	0.17%
2023/05/29	1	105.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	0	0.00	6	105.00	104.50	-6	1,146	-0.52%
2023/05/25	6	102.50	0	102.50	102.50	6	1,117	0.54%
2023/05/17	0	0.00	3	99.50	99.40	-3	1,234	-0.24%
2023/05/16	2	99.20	0	0.00	99.10	2	1,243	0.16%
2023/05/11	1	98.30	0	0.00	95.90	1	1,373	0.07%
2023/04/28	1	99.29	0	0.00	98.00	1	1,579	0.06%
2023/04/26	0	0.00	1	95.80	98.80	-1	1,599	-0.06%
2023/04/25	0	0.00	1	99.00	97.80	-1	1,649	-0.06%
2023/04/24	2	102.00	0	0.00	102.50	2	1,627	0.12%
2023/04/21	0	0.00	2	102.50	102.00	-2	1,639	-0.12%
2023/04/19	3	108.83	4	110.63	107.50	-1	1,685	-0.06%
2023/04/18	7	111.57	1	111.50	110.50	6	1,686	0.36%
2023/04/17	3	107.00	0	0.00	110.00	3	1,643	0.18%
2023/04/14	1	107.00	0	0.00	106.50	1	1,612	0.06%
2023/04/13	0	107.50	0	0.00	106.50	0	1,613	0.00%
2023/04/06	0	108.00	0	0.00	107.00	0	1,634	0.00%
2023/03/30	0	0.00	6	109.00	109.00	-6	1,655	-0.36%
2023/03/29	0	0.00	5	109.60	107.50	-5	1,661	-0.30%
2023/03/28	9	110.50	8	109.75	110.00	1	1,664	0.06%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	109.50	0	0.00	110.50	1	1,643	0.06%
2023/03/23	0	0.00	7	110.00	110.00	-7	1,629	-0.43%
2023/03/22	7	109.86	4	109.50	110.00	3	1,625	0.18%
2023/03/21	0	0.00	3	108.50	108.00	-3	1,613	-0.19%
2023/03/20	3	108.33	6	107.00	108.00	-3	1,614	-0.19%
2023/03/17	6	107.00	0	0.00	106.50	6	1,619	0.37%
2023/03/16	1	105.50	3	107.00	105.00	-2	1,624	-0.12%
2023/03/15	5	108.80	0	0.00	107.50	5	1,645	0.30%
2023/03/09	1	110.50	4	112.25	111.50	-3	1,840	-0.16%
2023/03/08	16	111.22	12	112.00	111.50	4	1,820	0.22%
2023/03/07	0	0.00	6	106.50	105.00	-6	1,717	-0.35%
2023/03/06	6	105.50	0	0.00	105.50	6	1,721	0.35%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/24	0	0.00	6	104.00	103.00	-6	1,836	-0.33%
2023/02/23	6	103.50	0	0.00	103.50	6	1,875	0.32%
2023/02/22	0	0.00	2	102.00	101.50	-2	1,922	-0.10%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	7	109.07	2	110.00	107.00	5	2,416	0.21%
2023/02/09	1	109.00	2	108.50	109.50	-1	2,373	-0.04%
2023/02/08	2	110.00	10	109.50	108.50	-8	2,368	-0.34%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/03	3	109.83	1	109.00	107.50	2	2,350	0.09%
2023/02/02	3	109.00	0	0.00	109.00	3	2,346	0.13%
2023/01/30	1	107.00	2	108.00	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	2	104.50	104.50	-2	2,255	-0.09%
2023/01/16	6	103.50	1	104.50	103.50	5	2,261	0.22%
2023/01/13	1	101.50	0	0.00	101.50	1	2,252	0.04%
2023/01/11	0	103.50	0	0.00	102.50	0	2,206	0.00%
2023/01/10	2	105.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	3	105.00	4	105.13	104.00	-1	2,182	-0.05%
2023/01/06	1	99.80	0	0.00	102.00	1	2,163	0.05%
2023/01/04	0	0.00	1	97.50	98.50	-1	2,200	-0.05%
2023/01/03	1	98.20	0	0.00	97.80	1	2,245	0.04%
2022/12/15	0	0.00	5	104.60	105.00	-5	2,812	-0.18%
2022/12/14	5	105.10	0	0.00	105.50	5	2,808	0.18%
2022/12/12	0	0.00	0	104.00	103.50	0	2,793	0.00%
2022/12/08	2	103.50	0	0.00	104.00	2	2,788	0.07%
2022/12/06	0	0.00	1	109.50	106.50	-1	2,754	-0.04%
2022/12/05	1	110.50	2	111.50	111.00	-1	2,723	-0.04%
2022/12/01	0	0.00	6	107.50	106.00	-6	2,630	-0.23%
2022/11/30	6	105.17	0	0.00	104.50	6	2,535	0.24%
2022/11/29	0	0.00	2	103.00	103.00	-2	2,536	-0.08%
2022/11/25	0	0.00	2	105.25	104.00	-2	2,550	-0.08%
2022/11/24	0	0.00	1	104.50	105.50	-1	2,562	-0.04%
2022/11/23	0	0.00	2	107.25	104.00	-2	2,530	-0.08%
2022/11/22	0	0.00	3	104.33	105.00	-3	2,489	-0.12%
2022/11/21	2	105.75	0	0.00	104.50	2	2,488	0.08%
2022/11/18	4	106.75	2	105.50	106.00	2	2,459	0.08%
2022/11/17	1	105.00	0	0.00	107.00	1	2,423	0.04%
2022/11/16	8	111.12	2	108.00	108.00	6	2,381	0.25%
2022/11/15	7	108.50	8	108.88	109.50	-1	2,254	-0.04%
2022/11/14	1	99.20	0	0.00	99.70	1	2,158	0.05%
2022/11/11	4	98.40	0	0.00	97.80	4	2,164	0.18%
2022/11/10	1	95.20	1	94.10	95.50	0	2,125	0.00%
2022/11/09	3	94.30	2	94.10	94.40	1	2,125	0.05%
2022/11/08	2	95.10	0	0.00	92.40	2	2,124	0.09%
2022/11/01	1	94.70	1	95.60	94.70	0	2,396	0.00%
2022/10/31	1	94.70	0	0.00	95.70	1	2,495	0.04%
2022/10/28	0	0.00	4	91.10	91.40	-4	2,528	-0.16%
2022/10/27	4	91.10	0	0.00	92.90	4	2,534	0.16%
2022/10/17	0	0.00	1	89.20	91.50	-1	2,731	-0.04%
2022/10/14	1	90.90	0	0.00	90.50	1	2,810	0.04%
2022/10/13	0.3	89.00	5	91.36	85.10	-4.7	2,835	-0.17%
2022/10/12	5.2	91.65	1	90.60	90.60	4.2	2,837	0.15%
2022/10/11	1	88.00	0	0.00	88.50	1	2,908	0.03%
2022/10/07	0	0.00	1	94.40	94.60	-1	3,000	-0.03%
2022/10/03	1.1	90.61	0	0.00	91.00	1.1	3,013	0.04%
2022/09/30	1	94.80	1	96.40	96.00	0	3,088	0.00%
2022/09/29	0.4	93.35	0	0.00	92.90	0.4	3,245	0.01%
2022/09/28	1.2	98.00	4	100.60	97.20	-2.8	3,202	-0.09%
2022/09/27	2.1	104.86	0	0.00	106.00	2.1	3,173	0.07%
2022/09/23	1.2	116.33	0	0.00	113.00	1.2	3,130	0.04%
2022/09/22	0.5	121.00	0	0.00	121.00	0.5	3,115	0.02%
2022/09/05	1	125.00	2	122.50	122.00	-1	3,648	-0.03%
2022/09/01	0	0.00	3	129.83	127.50	-3	3,671	-0.08%
2022/08/31	3	130.00	1.1	130.09	131.50	1.9	3,663	0.05%
2022/08/29	1	124.00	0	0.00	126.00	1	3,692	0.03%
2022/08/24	1	130.00	0	0.00	128.00	1	3,855	0.03%
2022/08/22	1	130.50	8	130.50	128.50	-7	4,022	-0.17%
2022/08/19	4	128.00	1	127.00	129.50	3	3,998	0.08%
2022/08/18	0	0.00	2	124.00	124.50	-2	3,947	-0.05%
2022/08/10	2	121.50	0	0.00	120.50	2	4,137	0.05%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/05	2	129.50	0	0.00	129.50	2	4,038	0.05%
2022/07/26	0	0.00	0.5	125.50	127.50	-0.5	4,362	-0.01%
2022/07/25	2	122.50	2	123.25	126.00	0	4,407	0.00%
2022/07/21	1	122.50	7	123.86	128.00	-6	4,613	-0.13%
2022/07/20	5	124.60	4	126.00	122.00	1	4,686	0.02%
2022/07/19	3	123.17	1	125.00	122.50	2	4,758	0.04%
2022/07/18	12	123.58	12	123.42	124.50	0	4,884	0.00%
2022/07/15	5	121.90	4	119.13	122.00	1	5,046	0.02%
2022/07/14	3	110.17	5	109.10	114.00	-2	4,993	-0.04%
2022/07/13	7	108.71	3	109.00	108.00	4	5,079	0.08%
2022/07/08	1	109.00	1	109.50	111.00	0	5,042	0.00%
2022/07/07	1	111.00	5	102.00	111.00	-4	4,893	-0.08%
2022/07/06	0.3	112.00	0	0.00	111.50	0.3	4,678	0.01%
2022/06/30	1	130.50	1	128.50	128.50	0	4,554	0.00%
2022/06/29	0.2	134.50	0	0.00	134.50	0.2	4,539	0.00%
2022/06/27	0	0.00	1	130.00	131.50	-1	4,742	-0.02%
2022/06/24	1	128.50	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	118.00	0	0.00	124.50	1	4,660	0.02%
2022/06/22	0	0.00	5	123.00	119.50	-5	4,605	-0.11%
2022/06/21	5	125.00	0	0.00	124.50	5	4,556	0.11%
2022/06/17	0	0.00	2	127.50	129.50	-2	4,437	-0.05%
2022/06/16	1	134.00	0	0.00	131.50	1	4,399	0.02%
2022/06/14	1	141.50	1.1	143.93	145.00	-0.1	4,309	0.00%
2022/06/13	0	0.00	1	147.00	146.00	-1	4,244	-0.02%
2022/06/01	0	0.00	1	148.00	148.00	-1	3,969	-0.03%
2022/05/31	1.1	150.00	1	148.50	147.00	0.1	3,922	0.00%
2022/05/26	0	0.00	3	140.50	140.50	-3	3,679	-0.08%
2022/05/25	3	140.50	0	0.00	140.50	3	3,661	0.08%
2022/05/24	0	0.00	2	138.50	138.00	-2	3,663	-0.05%
2022/05/23	2	144.50	0	0.00	142.50	2	3,617	0.06%
2022/05/20	0	0.00	10	144.20	144.00	-10	3,542	-0.28%
2022/05/19	2	142.00	3	141.67	144.00	-1	3,476	-0.03%
2022/05/18	0	0.00	6	139.92	139.50	-6	3,422	-0.18%
2022/05/17	4	137.50	33	136.00	140.00	-29	3,358	-0.86%
2022/05/16	0	0.00	5	137.80	135.00	-5	3,322	-0.15%
2022/05/13	5	136.50	0	0.00	135.50	5	3,295	0.15%
2022/05/12	33	136.74	1	137.00	132.50	32	3,276	0.98%
2022/05/11	1	138.00	2	137.00	137.00	-1	3,252	-0.03%
2022/05/10	2	131.00	4	131.50	135.50	-2	3,192	-0.06%
2022/05/09	5	131.10	5	132.50	133.00	0	3,173	0.00%
2022/05/06	2	133.00	2	133.50	134.50	0	3,131	0.00%
2022/05/05	4	137.75	0	0.00	134.50	4	3,077	0.13%
2022/05/04	7	136.50	5	137.00	135.00	2	3,024	0.07%
2022/05/03	58	143.03	58	143.81	137.00	0	2,958	0.00%
2022/04/29	0	0.00	5	138.20	138.00	-5	2,675	-0.19%
2022/04/28	504	140.00	500	138.79	135.50	4	2,587	0.15%	大買/大賣/
2022/04/27	0	0.00	1	129.50	136.00	-1	2,398	-0.04%
2022/04/26	1	130.50	0	0.00	131.50	1	2,301	0.04%
2022/04/25	11	137.86	6	137.33	137.00	5	2,148	0.23%
2022/04/22	5	138.40	40	138.63	138.00	-35	2,052	-1.71%
2022/04/21	8	135.88	4	137.50	138.00	4	1,943	0.21%
2022/04/19	0	0.00	21	131.00	126.50	-21	1,602	-1.31%
2022/04/18	1	130.50	18	129.11	130.00	-17	1,483	-1.15%
2022/04/12	28	119.27	0	0.00	120.00	28	1,510	1.85%
2022/04/11	10	119.00	0	0.00	119.50	10	1,793	0.56%
2022/04/07	1	122.50	2	122.50	123.00	-1	1,864	-0.05%
2022/04/01	1	128.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	0	0.00	20	132.25	130.50	-20	1,990	-1.00%
2022/03/30	32	127.92	11	127.32	130.50	21	1,826	1.15%
2022/03/29	0	0.00	1	118.50	119.00	-1	1,743	-0.06%
2022/03/24	0	0.00	2	121.75	120.50	-2	1,752	-0.11%
2022/03/23	1	123.50	0	0.00	122.50	1	1,754	0.06%
2022/03/17	1	122.50	4	122.38	122.00	-3	1,788	-0.17%
2022/03/03	0.2	123.00	0	0.00	122.50	0.2	2,013	0.01%
2022/03/02	1.1	119.12	0	0.00	121.50	1.1	2,029	0.05%
2022/02/24	0	0.00	6	120.50	118.00	-6	2,053	-0.29%
2022/02/23	6	122.17	0	0.00	122.00	6	2,048	0.29%
2022/02/22	2.1	120.50	2	121.50	120.00	0.1	2,086	0.00%
2022/02/17	2	132.50	4	133.00	130.50	-2	2,049	-0.10%
2022/02/16	4	133.13	2	130.75	133.00	2	2,083	0.10%
2022/02/15	3	130.50	1	128.00	128.00	2	2,116	0.09%
2022/02/10	0	0.00	4	132.88	132.00	-4	2,569	-0.16%
2022/02/09	4	132.25	0	0.00	132.00	4	2,607	0.15%
2022/02/07	0	0.00	1	128.00	127.50	-1	2,696	-0.04%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/24	1	128.50	0	0.00	129.50	1	2,841	0.04%
2022/01/21	0	0.00	1	133.00	131.00	-1	2,843	-0.04%
2022/01/19	1	134.00	1	133.00	133.00	0	2,867	0.00%
2022/01/17	0	0.00	1	139.00	137.00	-1	2,882	-0.03%
2022/01/14	2	137.25	1	140.00	136.00	1	2,897	0.03%
2022/01/12	0	0.00	2	137.50	137.50	-2	2,969	-0.07%
2022/01/11	1	136.00	8	136.94	136.50	-7	3,074	-0.23%
2022/01/07	0	0.00	3	138.50	138.00	-3	3,428	-0.09%
2022/01/06	0	0.00	1	141.50	141.50	-1	3,396	-0.03%
2022/01/05	9	144.01	9	146.06	143.00	0	3,378	0.00%
2022/01/04	11	147.95	10	148.25	146.00	1	3,327	0.03%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/30	11	143.95	6	144.08	143.00	5	3,016	0.17%
2021/12/29	6	141.92	5	142.50	145.00	1	2,999	0.03%
2021/12/28	11	140.86	7	143.79	143.00	4	2,959	0.14%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	0	0.00	2	139.00	138.50	-2	2,908	-0.07%
2021/12/07	0	0.00	4	142.00	142.00	-4	3,038	-0.13%
2021/12/03	5	145.60	5	147.00	144.50	0	3,015	0.00%
2021/12/02	5	143.00	8	142.13	143.00	-3	2,974	-0.10%
2021/12/01	15	141.73	0	0.00	142.00	15	2,961	0.51%
2021/11/30	0	0.00	3	137.50	138.00	-3	2,964	-0.10%
2021/11/29	3	137.00	0	0.00	136.00	3	3,003	0.10%
2021/11/23	0	0.00	10	138.01	138.00	-10	3,137	-0.32%
2021/11/17	0	0.00	3.3	142.08	142.00	-3.3	3,270	-0.10%
2021/11/16	3	144.67	1	142.50	142.50	2	3,270	0.06%
2021/11/15	1.3	145.88	0	0.00	144.50	1.3	3,283	0.04%
2021/11/12	1	143.00	2	142.75	143.50	-1	3,317	-0.03%
2021/11/11	1	143.00	1	142.00	142.00	0	3,340	0.00%
2021/11/10	0	0.00	3	146.83	147.50	-3	3,484	-0.09%
2021/11/09	27	148.91	10	146.70	146.50	17	3,652	0.47%
2021/11/08	2	139.75	2	138.00	138.00	0	3,417	0.00%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	3	140.67	7	141.57	136.50	-4	3,486	-0.11%
2021/11/01	6	139.00	0	0.00	139.00	6	3,422	0.18%
2021/10/28	3	136.00	3	135.00	135.00	0	3,431	0.00%
2021/10/25	0	0.00	2	132.50	133.50	-2	3,524	-0.06%
2021/10/22	2	136.25	1	135.50	134.50	1	3,615	0.03%
2021/10/21	0	0.00	1	138.00	134.00	-1	3,638	-0.03%
2021/10/20	1	136.00	1	136.50	137.50	0	3,645	0.00%
2021/10/19	6	136.58	11	137.27	137.50	-5	3,661	-0.14%
2021/10/18	7	134.07	5	136.90	134.50	2	3,648	0.05%
2021/10/15	0	0.00	12	126.83	131.00	-12	3,585	-0.33%
2021/10/13	10	118.00	0	0.00	119.00	10	3,706	0.27%
2021/10/08	0	0.00	7	126.00	125.00	-7	4,141	-0.17%
2021/10/07	7	125.86	5	122.70	125.50	2	4,392	0.05%
2021/10/06	1	119.50	5	124.50	119.50	-4	4,680	-0.09%
2021/10/05	9	122.61	0	0.00	124.00	9	5,048	0.18%
2021/10/04	2	120.50	0	0.00	119.00	2	5,076	0.04%
2021/10/01	0	0.00	3	125.17	121.50	-3	5,188	-0.06%
2021/09/30	3	127.50	0	0.00	127.50	3	5,275	0.06%
2021/09/29	3	125.67	2	124.50	124.50	1	5,297	0.02%
2021/09/27	0	0.00	4	136.88	133.50	-4	5,407	-0.07%
2021/09/24	4	136.38	0	0.00	136.50	4	5,473	0.07%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	0	136.00	0	0.00	136.00	0	5,678	0.00%
2021/09/16	1	132.50	1	133.50	132.00	0	5,795	0.00%
2021/09/15	1	133.00	1	133.50	133.50	0	5,867	0.00%
2021/09/14	0	0.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	1	138.50	1	141.50	138.50	0	6,083	0.00%
2021/09/10	2	143.00	0	0.00	144.50	2	6,200	0.03%
2021/09/08	0	0.00	1	138.00	137.50	-1	6,568	-0.02%
2021/09/07	1	141.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0	0.00	5	148.70	145.50	-5	6,826	-0.07%
2021/09/03	6	149.92	1	148.50	148.50	5	7,138	0.07%
2021/09/02	3	148.00	7	150.50	147.50	-4	7,195	-0.06%
2021/09/01	9	149.22	0	0.00	152.00	9	7,157	0.13%
2021/08/31	0	0.00	1	146.00	145.00	-1	7,103	-0.01%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/26	0	0.00	2	151.50	145.00	-2	7,202	-0.03%
2021/08/25	2	143.75	2	142.00	145.00	0	7,326	0.00%
2021/08/24	1	137.50	0	0.00	137.00	1	7,323	0.01%
2021/08/19	3	138.00	3	139.50	135.50	0	7,484	0.00%
2021/08/18	2	137.50	2	134.75	142.00	0	7,595	0.00%
2021/08/17	1	134.50	1	135.50	134.00	0	7,767	0.00%
2021/08/16	1	131.00	0	0.00	134.50	1	7,963	0.01%
2021/08/13	1	143.00	12	143.00	143.00	-11	7,790	-0.14%
2021/08/12	0	158.00	0	0.00	158.50	0	7,552	0.00%
2021/08/11	7	158.79	1	156.00	156.00	6	7,576	0.08%
2021/08/10	6	161.33	0	0.00	163.00	6	7,581	0.08%
2021/08/09	0	0.00	1	161.50	162.00	-1	7,659	-0.01%
2021/08/06	3	166.00	0	0.00	165.50	3	7,759	0.04%
2021/08/05	0	0.00	3	168.50	168.00	-3	7,924	-0.04%
2021/08/04	1	173.00	1	169.00	168.50	0	8,069	0.00%
2021/08/03	0	0.00	4	171.75	170.50	-4	8,134	-0.05%
2021/08/02	4	172.00	2	171.00	172.00	2	8,146	0.02%
2021/07/30	4	171.00	3.2	171.09	168.00	0.8	8,183	0.01%
2021/07/29	4.2	167.29	0	0.00	171.50	4.2	8,221	0.05%
2021/07/27	0	0.00	4	176.50	170.50	-4	8,269	-0.05%
2021/07/26	5	175.50	2	174.50	175.00	3	8,304	0.04%
2021/07/22	0	0.00	1	170.00	168.00	-1	8,207	-0.01%
2021/07/21	3	170.50	3.2	167.60	167.50	-0.2	8,146	0.00%
2021/07/19	0	0.00	2	179.75	179.00	-2	7,871	-0.03%
2021/07/16	1	184.50	12	184.38	184.50	-11	7,815	-0.14%
2021/07/15	999	189.99	996	191.37	188.00	3	7,706	0.04%	大買/大賣/
2021/07/14	4	183.63	8	185.38	183.00	-4	7,431	-0.05%
2021/07/13	3	182.00	4	186.88	180.00	-1	7,207	-0.01%
2021/07/12	16	176.69	10	179.90	186.00	6	6,948	0.09%
2021/07/08	2	176.00	5	174.60	173.00	-3	6,766	-0.04%
2021/07/07	4	173.50	1	175.50	172.00	3	6,750	0.04%
2021/07/06	1	173.00	2	172.50	168.00	-1	6,792	-0.01%
2021/07/05	1	172.00	4	170.00	172.00	-3	6,838	-0.04%
2021/07/02	4	168.00	2	169.50	168.50	2	6,829	0.03%
2021/07/01	2	165.25	0	0.00	164.00	2	6,840	0.03%
2021/06/30	0	0.00	20	168.00	169.00	-20	6,861	-0.29%
2021/06/29	1	168.00	3	168.00	168.50	-2	6,940	-0.03%
2021/06/28	23	173.96	0	0.00	173.00	23	7,134	0.32%
2021/06/25	1	176.50	15	179.67	174.00	-14	7,129	-0.20%
2021/06/24	15	177.73	6	177.00	176.50	9	7,045	0.13%
2021/06/23	3	177.00	0	0.00	175.00	3	7,014	0.04%
2021/06/22	0	0.00	0.1	171.50	170.50	-0.1	6,885	0.00%
2021/06/21	0	0.00	2	174.00	171.50	-2	6,832	-0.03%
2021/06/18	1,063	179.76	1,066	179.87	177.00	-3	6,705	-0.04%	大買/大賣/
2021/06/17	269	174.99	266	175.07	174.50	3	6,484	0.05%	大買/大賣/
2021/06/16	0	0.00	1	171.50	169.50	-1	6,390	-0.02%
2021/06/15	6	171.42	0	0.00	172.00	6	6,359	0.09%
2021/06/11	0	0.00	14	162.61	167.00	-14	6,218	-0.23%
2021/06/10	12	159.42	0	0.00	160.00	12	5,943	0.20%
2021/06/09	1	154.50	1	152.00	152.00	0	5,890	0.00%
2021/06/08	0	0.00	9	154.39	155.00	-9	5,946	-0.15%
2021/06/07	4	154.88	0	0.00	154.00	4	5,999	0.07%
2021/06/04	0	0.00	5	154.00	151.50	-5	5,961	-0.08%
2021/06/02	5.1	157.23	12	159.96	157.50	-6.9	5,940	-0.12%
2021/06/01	7	153.71	1	154.50	155.00	6	5,765	0.10%
2021/05/31	1	153.00	4	154.25	152.50	-3	5,804	-0.05%
2021/05/28	2	153.50	0	0.00	154.00	2	5,953	0.03%
2021/05/26	33	152.35	32	151.42	150.00	1	5,931	0.02%
2021/05/25	3	146.83	2	150.25	146.50	1	5,877	0.02%
2021/05/24	6	138.50	7	135.21	143.50	-1	5,725	-0.02%
2021/05/21	3	128.50	3	127.50	130.50	0	5,541	0.00%
2021/05/19	0	0.00	1	127.00	127.50	-1	5,799	-0.02%
2021/05/18	7	129.29	3	129.00	131.00	4	5,877	0.07%
2021/05/17	1	126.00	1	127.50	123.50	0	5,961	0.00%
2021/05/14	4	131.00	1	137.50	127.00	3	6,002	0.05%
2021/05/13	15	128.73	2	127.75	132.00	13	6,118	0.21%
2021/05/12	1.3	125.58	1	122.50	122.00	0.3	6,583	0.00%
2021/05/10	0	0.00	5	150.40	147.00	-5	6,685	-0.07%
2021/05/07	5	149.50	1	150.50	151.50	4	6,828	0.06%
2021/05/06	5	147.60	7	147.57	142.50	-2	7,030	-0.03%
2021/05/05	14	145.43	4	145.75	145.00	10	7,264	0.14%
2021/05/04	15	145.47	2	142.25	139.50	13	8,261	0.16%
2021/05/03	2	148.75	0	0.00	146.00	2	8,256	0.02%
2021/04/29	1	158.00	2	157.00	156.00	-1	8,413	-0.01%
2021/04/28	0	0.00	4	157.50	158.00	-4	8,642	-0.05%
2021/04/27	0	0.00	9	160.39	159.50	-9	8,883	-0.10%
2021/04/26	5	161.00	3	160.50	158.50	2	9,122	0.02%
2021/04/23	3	159.00	0	0.00	159.50	3	9,430	0.03%
2021/04/22	1	159.00	0	0.00	156.00	1	9,853	0.01%
2021/04/20	1	162.00	11	161.55	162.00	-10	10,308	-0.10%
2021/04/16	1	161.50	2	163.50	161.00	-1	11,002	-0.01%
2021/04/15	3	162.67	1	164.50	164.50	2	11,521	0.02%
2021/04/14	2	158.00	1	155.00	159.00	1	12,043	0.01%
2021/04/13	8	165.00	3	166.50	164.50	5	12,703	0.04%
2021/04/12	2	168.50	2	169.75	168.00	0	12,875	0.00%
2021/04/09	4	176.38	2	175.00	175.00	2	13,056	0.02%
2021/04/08	0	0.00	7	178.50	178.50	-7	13,451	-0.05%
2021/04/07	14	178.96	10	179.20	179.50	4	13,495	0.03%
2021/04/06	13	179.46	0	0.00	176.00	13	13,482	0.10%
2021/04/01	0	0.00	9	181.72	179.00	-9	13,519	-0.07%
2021/03/31	15	179.53	12.1	179.48	181.00	2.9	13,493	0.02%
2021/03/30	2	174.25	2	175.25	173.50	0	13,352	0.00%
2021/03/29	8	174.00	13	174.38	172.50	-5	13,563	-0.04%
2021/03/26	7	172.64	2	170.25	173.00	5	13,815	0.04%
2021/03/25	1	170.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	1	169.00	4	167.00	167.00	-3	14,155	-0.02%
2021/03/19	1	173.00	3	174.00	174.50	-2	15,058	-0.01%
2021/03/17	3.1	175.52	1	174.00	173.00	2.1	16,019	0.01%
2021/03/12	6	177.00	7	175.14	174.00	-1	18,042	-0.01%
2021/03/11	2	171.50	3	172.83	174.50	-1	18,240	-0.01%
2021/03/10	0	0.00	1	171.50	168.00	-1	18,435	-0.01%
2021/03/09	4	166.88	2	168.00	169.50	2	18,692	0.01%
2021/03/08	2.2	171.18	0	0.00	166.50	2.2	18,842	0.01%
2021/03/05	0	0.00	6	168.50	170.00	-6	18,948	-0.03%
2021/03/04	6	173.83	0	0.00	173.00	6	19,169	0.03%
2021/03/03	4	167.50	6	173.67	177.50	-2	19,401	-0.01%
2021/03/02	3.1	172.88	3	172.50	166.50	0.1	19,411	0.00%
2021/02/26	0	173.00	2	171.50	173.00	-2	19,843	-0.01%
2021/02/25	1	178.00	0	0.00	175.00	1	20,021	0.00%
2021/02/24	0.2	181.50	0	0.00	177.00	0.2	20,393	0.00%
2021/02/23	2.3	177.04	6	178.00	178.50	-3.7	20,736	-0.02%
2021/02/22	2	184.00	7	184.07	181.50	-5	21,242	-0.02%
2021/02/19	208	183.01	204	182.70	183.50	4	21,752	0.02%	大買/大賣/
2021/02/17	204	179.99	202.8	180.49	181.00	1.2	22,991	0.01%	大買/大賣/
2021/02/05	4	176.00	1	177.50	174.50	3	23,351	0.01%
2021/02/04	218	171.17	215	171.13	174.00	3	23,961	0.01%	大買/大賣/
2021/02/03	19	180.08	26.1	180.92	178.00	-7.1	24,408	-0.03%
2021/02/02	8	191.56	9	191.72	192.50	-1	24,549	0.00%
2021/02/01	7	186.50	6	184.00	191.00	1	25,135	0.00%
2021/01/29	3.1	190.94	5.3	191.19	185.50	-2.2	25,467	-0.01%
2021/01/28	607	194.32	600	195.00	192.00	7	25,635	0.03%	大買/大賣/
2021/01/27	6	204.00	5	205.10	203.00	1	25,941	0.00%
2021/01/26	124	212.54	126	209.65	203.00	-2	26,040	-0.01%	大買/大賣/
2021/01/25	2	201.00	0	0.00	200.00	2	24,975	0.01%
2021/01/22	6	201.83	26	200.88	203.00	-20	24,898	-0.08%
2021/01/21	24.3	201.37	5	199.20	203.00	19.3	24,715	0.08%
2021/01/20	5	199.20	0	0.00	195.00	5	24,517	0.02%
2021/01/19	3.1	204.77	19	204.89	204.00	-15.9	24,299	-0.07%
2021/01/18	24	198.79	4	197.63	202.50	20	24,131	0.08%
2021/01/15	5.3	199.13	5	207.50	193.00	0.3	23,970	0.00%
2021/01/14	105	201.68	106	202.07	199.00	-1	23,591	0.00%	大買/大賣/
2021/01/13	12	204.79	7	205.79	202.00	5	23,410	0.02%
2021/01/12	501	207.34	519	206.80	199.50	-18	23,156	-0.08%	大買/大賣/
2021/01/11	29	203.05	10	203.05	205.50	19	22,830	0.08%
2021/01/08	272	204.19	306	205.07	196.00	-34	22,519	-0.15%	大買/大賣/
2021/01/07	298	200.52	277	201.07	203.00	21	22,024	0.10%	大買/大賣/
2021/01/06	24	196.79	11	194.77	193.00	13	21,470	0.06%
2021/01/05	2	189.75	4	190.75	188.00	-2	20,708	-0.01%
2021/01/04	15	189.10	7	187.57	187.50	8	20,524	0.04%
2020/12/31	214	184.98	220	185.13	183.50	-6	20,324	-0.03%	大買/大賣/
2020/12/30	4	174.63	1	173.50	176.50	3	19,893	0.02%
2020/12/29	2	172.25	6	173.17	171.50	-4	19,833	-0.02%
2020/12/28	15	172.20	10	172.50	172.00	5	19,785	0.03%
2020/12/25	4	170.00	4	172.00	169.00	0	19,703	0.00%
2020/12/24	2	173.50	2	172.50	170.00	0	19,653	0.00%
2020/12/23	298	172.34	298	172.68	173.50	0	19,578	0.00%	大買/大賣/
2020/12/22	193	170.01	191	170.51	167.50	2	19,489	0.01%	大買/大賣/
2020/12/21	352	165.44	352	165.44	164.00	0	19,295	0.00%	大買/大賣/
2020/12/18	1	171.50	1	173.50	171.50	0	19,108	0.00%
2020/12/17	3	172.50	0	0.00	175.00	3	19,345	0.02%
2020/12/16	4	175.25	5	176.00	171.50	-1	19,198	-0.01%
2020/12/15	7	172.57	4.1	171.63	171.00	2.9	18,978	0.02%
2020/12/14	12.1	179.50	15	181.63	176.00	-2.9	18,544	-0.02%
2020/12/11	19	196.27	20	192.93	188.00	-1	18,244	-0.01%
2020/12/10	283	205.90	272	206.97	208.50	11	17,953	0.06%	大買/大賣/
2020/12/09	15.4	204.73	24.2	202.61	204.00	-8.8	17,732	-0.05%
2020/12/08	622	184.93	648.1	185.63	199.00	-26.1	16,902	-0.15%	大買/大賣/
2020/12/07	13.2	179.79	5	180.30	181.00	8.2	16,210	0.05%
2020/12/04	27	178.11	42	182.58	176.50	-15	16,011	-0.09%
2020/12/03	55	181.73	20	182.18	185.00	35	15,856	0.22%
2020/12/02	25	178.00	0	0.00	177.00	25	15,706	0.16%
2020/12/01	3	177.83	3	179.17	180.50	0	15,636	0.00%
2020/11/30	115	181.00	118	180.84	179.50	-3	15,668	-0.02%	大買/大賣/
2020/11/27	7	173.57	5	175.00	177.00	2	15,781	0.01%
2020/11/26	5	179.50	5	178.00	179.50	0	15,633	0.00%
2020/11/25	882	178.73	885	181.58	179.00	-3	15,522	-0.02%	大買/大賣/
2020/11/24	816	187.66	836	188.24	185.00	-20	15,127	-0.13%	大買/大賣/
2020/11/23	7	188.21	9	186.17	190.00	-2	15,109	-0.01%
2020/11/20	5	191.20	3	188.00	187.00	2	15,053	0.01%
2020/11/19	15	190.07	39	187.90	189.50	-24	14,903	-0.16%
2020/11/18	32	185.75	6	185.33	186.50	26	14,501	0.18%
2020/11/17	338.1	186.56	335	185.92	179.50	3.1	14,192	0.02%	大買/大賣/
2020/11/16	19	185.82	15	185.77	190.00	4	13,878	0.03%
2020/11/13	27	170.06	27	171.57	175.00	0	13,259	0.00%
2020/11/12	331	170.80	333	170.88	170.00	-2	12,977	-0.02%	大買/大賣/
2020/11/11	1	158.00	2	166.00	171.00	-1	12,355	-0.01%
2020/11/10	115	159.24	119	159.32	160.00	-4	11,944	-0.03%	大買/大賣/
2020/11/09	300	150.07	298	150.23	156.50	2	11,295	0.02%	大買/大賣/
2020/11/06	17	140.97	20	141.73	142.50	-3	10,799	-0.03%
2020/11/05	0	0.00	2	135.50	136.50	-2	10,591	-0.02%
2020/11/04	798	132.24	810	132.45	135.00	-12	10,510	-0.11%	大買/大賣/
2020/11/03	3	125.00	7	128.36	127.00	-4	10,071	-0.04%
2020/11/02	2	119.00	2	121.00	119.50	0	9,829	0.00%
2020/10/29	0	0.00	1	121.00	121.00	-1	10,137	-0.01%
2020/10/28	9	121.67	0	0.00	120.50	9	10,289	0.09%
2020/10/27	1	120.00	2	122.00	124.00	-1	10,407	-0.01%
2020/10/26	0	0.00	7	125.57	122.50	-7	10,636	-0.07%
2020/10/23	5	123.90	12	122.54	124.50	-7	10,925	-0.06%
2020/10/22	8	119.94	17	120.71	121.00	-9	11,681	-0.08%
2020/10/21	22	119.95	0	0.00	117.00	22	12,242	0.18%
2020/10/20	0	0.00	2	116.75	117.50	-2	12,615	-0.02%
2020/10/19	254	120.00	254	119.77	118.50	0	12,784	0.00%	大買/大賣/
2020/10/16	1	121.50	0	0.00	118.50	1	13,006	0.01%
2020/10/15	1	123.50	1	123.50	123.00	0	13,396	0.00%
2020/10/14	11	123.05	1	124.00	122.50	10	13,720	0.07%
2020/10/13	2	122.50	0	0.00	123.50	2	14,190	0.01%
2020/10/12	6	122.67	5	123.10	121.50	1	14,629	0.01%
2020/10/08	1	121.50	8	120.19	121.00	-7	15,305	-0.05%
2020/10/07	8	119.25	2	116.50	118.00	6	15,940	0.04%
2020/10/06	3	118.67	0	0.00	117.00	3	16,476	0.02%
2020/09/28	0	0.00	4	114.00	114.00	-4	18,800	-0.02%
2020/09/25	1	111.00	8	115.38	110.50	-7	19,141	-0.04%
2020/09/23	1	117.50	2	117.50	119.50	-1	20,036	0.00%
2020/09/22	1	117.50	4	119.00	118.00	-3	20,364	-0.01%
2020/09/21	2	128.25	0	0.00	125.50	2	20,809	0.01%
2020/09/18	137	128.00	136	128.50	127.00	1	21,670	0.00%	大買/大賣/
2020/09/17	1	128.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	9	130.50	10	130.60	128.00	-1	23,416	0.00%
2020/09/15	76	130.59	106	131.47	129.50	-30	23,469	-0.13%	大賣/
2020/09/14	53	130.12	12	131.21	131.50	41	23,225	0.18%
2020/09/10	1	125.50	15	128.27	125.00	-14	22,969	-0.06%
2020/09/09	0	0.00	10	123.75	126.50	-10	22,944	-0.04%
2020/09/08	7	126.21	0	0.00	126.00	7	22,944	0.03%
2020/09/04	6	124.67	0	0.00	129.00	6	22,976	0.03%
2020/09/03	1	128.00	8	129.50	127.50	-7	22,886	-0.03%
2020/09/02	341	129.98	356	129.83	129.00	-15	22,798	-0.07%	大買/大賣/
2020/09/01	436	125.00	424	124.56	125.50	12	22,541	0.05%	大買/大賣/
2020/08/31	8	123.69	1	124.50	123.50	7	22,476	0.03%
2020/08/28	5	121.00	7	119.93	123.00	-2	22,550	-0.01%
2020/08/27	1	122.50	6	123.33	121.50	-5	22,530	-0.02%
2020/08/26	7	123.71	17	119.79	122.00	-10	22,493	-0.04%
2020/08/25	299	114.52	293	114.81	118.00	6	22,183	0.03%	大買/大賣/
2020/08/24	3	112.33	3	110.00	112.00	0	21,931	0.00%
2020/08/21	183	105.14	178	105.57	110.00	5	21,832	0.02%	大買/大賣/
2020/08/20	12	110.13	12	103.29	102.00	0	21,572	0.00%
2020/08/19	351	112.73	351	113.00	112.50	0	21,309	0.00%	大買/大賣/
2020/08/18	1	117.00	5	117.50	118.00	-4	21,142	-0.02%
2020/08/17	10	123.90	12	124.96	122.00	-2	20,998	-0.01%
2020/08/14	7	123.00	6	120.42	126.00	1	21,133	0.00%
2020/08/13	14	125.68	1	121.00	120.50	13	20,947	0.06%
2020/08/11	336	127.51	350	128.12	127.50	-14	20,872	-0.07%	大買/大賣/
2020/08/10	624	129.32	610	129.95	128.00	14	20,869	0.07%	大買/大賣/
2020/08/07	1	128.50	2	128.50	126.50	-1	20,790	0.00%
2020/08/06	0	0.00	1	127.50	128.50	-1	20,802	0.00%
2020/08/05	198	128.84	199	129.02	127.00	-1	20,761	0.00%	大買/大賣/
2020/08/04	3	128.67	3	127.00	128.00	0	20,817	0.00%
2020/08/03	6	127.67	6	126.75	125.00	0	20,802	0.00%
2020/07/31	5	125.60	0	0.00	126.00	5	20,709	0.02%
2020/07/30	301	125.43	303	125.02	123.00	-2	20,683	-0.01%	大買/大賣/
2020/07/29	2	122.25	0	0.00	125.00	2	20,576	0.01%
2020/07/28	6	135.00	5	134.50	119.00	1	20,433	0.00%
2020/07/27	205	126.06	204	126.30	130.00	1	19,670	0.01%	大買/大賣/
2020/07/24	226	124.64	227	125.05	122.00	-1	19,162	-0.01%	大買/大賣/
2020/07/23	133	126.00	135	126.50	125.50	-2	18,906	-0.01%	大買/大賣/
2020/07/22	3	126.67	1	126.50	128.00	2	18,943	0.01%
2020/07/21	24	124.40	24	124.81	126.50	0	18,718	0.00%
2020/07/20	2	118.00	0	0.00	120.50	2	18,387	0.01%
2020/07/17	3	125.83	10	126.45	121.50	-7	18,135	-0.04%
2020/07/16	13	127.96	0	0.00	128.00	13	17,773	0.07%
2020/07/15	151	137.99	152	138.69	125.00	-1	17,379	-0.01%	大買/大賣/
2020/07/14	3	142.33	40	141.30	136.50	-37	16,998	-0.22%
2020/07/13	238	134.67	203	135.34	140.50	35	16,475	0.21%	大買/大賣/
2020/07/10	275	135.92	279	136.56	128.00	-4	16,084	-0.02%	大買/大賣/
2020/07/09	18	137.67	30	136.95	138.00	-12	15,491	-0.08%
2020/07/08	17	133.47	2	132.25	133.00	15	14,981	0.10%
2020/07/07	16	131.31	29	128.88	129.50	-13	14,728	-0.09%
2020/07/06	217	119.03	205	119.66	123.00	12	14,173	0.08%	大買/大賣/
2020/07/03	3	124.17	16	125.91	119.50	-13	13,982	-0.09%
2020/07/02	71	125.14	60	125.43	125.00	11	13,554	0.08%
2020/07/01	9	116.56	4	116.88	116.00	5	12,873	0.04%
2020/06/30	8	115.81	17	116.15	112.00	-9	12,431	-0.07%
2020/06/29	10	114.35	10	114.40	115.00	0	11,637	0.00%
2020/06/24	13	104.85	14	102.56	105.50	-1	10,716	-0.01%
2020/06/23	36	95.35	39	95.03	96.10	-3	9,831	-0.03%
2020/06/22	6	86.13	0	0.00	87.40	6	8,916	0.07%
2020/06/19	0	0.00	1	84.60	84.00	-1	8,763	-0.01%
2020/06/18	2	83.55	1	84.40	84.40	1	8,698	0.01%
2020/06/17	0	0.00	8	81.99	81.30	-8	8,622	-0.09%
2020/06/16	7	81.79	0	0.00	82.30	7	8,616	0.08%
2020/06/12	0	0.00	1	80.40	81.50	-1	8,550	-0.01%
2020/06/09	2	85.50	1	86.00	86.00	1	8,424	0.01%
2020/06/08	1	87.20	1	88.00	86.80	0	8,733	0.00%
2020/06/04	0	0.00	7	87.37	86.50	-7	9,056	-0.08%
2020/06/03	1	85.80	0	0.00	85.90	1	9,109	0.01%
2020/06/02	3	86.60	11	86.36	84.00	-8	9,114	-0.09%
2020/06/01	14	83.76	0	0.00	85.20	14	9,265	0.15%
2020/05/28	1	81.80	7	82.46	81.50	-6	9,550	-0.06%
2020/05/27	2	85.40	7	84.90	84.00	-5	9,539	-0.05%
2020/05/26	8	85.09	7	84.94	84.50	1	9,532	0.01%
2020/05/25	2	83.40	0	0.00	83.40	2	9,439	0.02%
2020/05/22	0	0.00	4	83.60	81.90	-4	9,445	-0.04%
2020/05/21	14	83.28	15	82.10	84.50	-1	9,372	-0.01%
2020/05/20	14	78.81	6	78.80	78.20	8	9,126	0.09%
2020/05/15	2	82.40	3	83.67	83.50	-1	8,879	-0.01%
2020/05/14	2	88.30	17	88.60	85.20	-15	8,911	-0.17%
2020/05/13	21	88.23	2	87.80	88.40	19	9,000	0.21%
2020/05/12	7	87.47	5	87.36	86.10	2	9,134	0.02%
2020/05/11	5	88.42	4	88.28	87.30	1	9,661	0.01%
2020/05/08	1	85.40	27	85.71	84.80	-26	9,777	-0.27%
2020/05/07	27	84.15	0	0.00	83.70	27	9,807	0.28%
2020/05/06	0	0.00	5	82.06	81.70	-5	9,836	-0.05%
2020/05/05	0	0.00	2	85.20	83.50	-2	9,946	-0.02%
2020/05/04	8	84.46	6	83.70	85.00	2	9,910	0.02%
2020/04/30	2	82.85	4	83.05	82.70	-2	9,851	-0.02%
2020/04/29	1	81.70	0	0.00	81.90	1	9,859	0.01%
2020/04/28	2	83.00	32	83.48	82.00	-30	9,997	-0.30%
2020/04/27	33	81.65	1	80.30	83.00	32	9,876	0.32%
2020/04/23	0	0.00	5	78.26	78.10	-5	10,157	-0.05%
2020/04/22	5	75.30	3	76.93	76.80	2	10,429	0.02%
2020/04/21	1	76.40	1	76.00	75.00	0	10,445	0.00%
2020/04/20	1	78.60	1	78.80	78.60	0	10,568	0.00%
2020/04/17	6	80.93	10	81.50	79.40	-4	10,565	-0.04%
2020/04/16	5	77.08	3	76.97	78.00	2	10,358	0.02%
2020/04/15	9	74.70	6	74.73	74.70	3	10,145	0.03%
2020/04/14	4	73.05	1	73.40	73.60	3	9,967	0.03%
2020/04/13	6	72.77	2	73.20	72.10	4	9,871	0.04%
2020/04/10	3	73.63	2	74.00	74.50	1	9,748	0.01%
2020/04/08	3	71.53	1	72.00	73.30	2	9,411	0.02%
2020/03/23	0	0.00	2	46.00	45.80	-2	10,540	-0.02%
2020/03/20	0	0.00	1	47.10	48.55	-1	10,709	-0.01%
2020/03/19	0	0.00	0.1	44.15	44.15	-0.1	11,096	0.00%
2020/03/17	0	0.00	0.9	54.50	54.50	-0.9	12,081	-0.01%
2020/03/16	0	0.00	1	63.90	59.90	-1	12,017	-0.01%
2020/03/12	4	74.05	3	80.00	73.80	1	11,995	0.01%
2020/03/11	3	85.50	2	88.90	82.00	1	11,586	0.01%
2020/03/10	5	84.86	1	84.50	88.90	4	11,269	0.04%
2020/03/09	1	87.00	3	89.90	85.40	-2	11,052	-0.02%
2020/03/06	0	0.00	2	92.95	92.20	-2	10,805	-0.02%
2020/03/05	15	93.91	15	94.03	94.40	0	10,694	0.00%
2020/03/04	1	92.00	10	92.93	90.50	-9	10,369	-0.09%
2020/03/03	10	93.34	4	93.53	93.30	6	10,123	0.06%
2020/02/27	1	91.50	1	88.40	88.90	0	10,608	0.00%
2020/02/26	1	92.70	0	0.00	91.00	1	10,801	0.01%
2020/02/20	0	0.00	5	90.64	90.50	-5	12,200	-0.04%
2020/02/19	8	89.36	0	0.00	89.60	8	12,238	0.07%
2020/02/18	2	89.80	0	0.00	87.10	2	12,283	0.02%
2020/02/17	9	93.21	14	91.78	90.30	-5	12,367	-0.04%
2020/02/14	3	92.47	3	92.40	92.90	0	12,039	0.00%
2020/02/13	3	94.83	1	92.40	92.20	2	11,828	0.02%
2020/02/12	8	92.98	10	92.83	93.90	-2	11,698	-0.02%
2020/02/11	15	88.39	15	89.17	90.30	0	11,126	0.00%
2020/02/10	6	83.02	6	82.13	82.10	0	10,831	0.00%
2020/02/07	0	0.00	8	83.13	81.50	-8	10,693	-0.07%
2020/02/06	10	83.73	16	84.24	84.50	-6	10,615	-0.06%
2020/02/05	3	79.73	13	79.72	79.10	-10	10,467	-0.10%
2020/02/04	17	79.91	5	79.20	80.20	12	10,441	0.11%
2020/02/03	6	71.80	1	75.20	74.70	5	10,361	0.05%
2020/01/31	1	79.00	4	79.00	78.60	-3	10,724	-0.03%
2020/01/20	1	90.50	6	90.55	89.60	-5	11,261	-0.04%
2020/01/17	15	90.08	21	89.28	90.00	-6	11,488	-0.05%
2020/01/16	40	85.73	28	85.73	87.20	12	11,434	0.10%
2020/01/15	1	84.60	54	84.30	83.50	-53	11,303	-0.47%
2020/01/14	60	83.87	16	83.60	84.60	44	11,542	0.38%
2020/01/10	0	0.00	2	81.10	80.30	-2	11,529	-0.02%
2019/12/27	0	0.00	1	80.30	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	2	79.00	79.50	-2	11,499	-0.02%
2019/12/25	22	81.45	18	81.54	77.80	4	11,476	0.03%
2019/12/24	5	79.90	6	79.37	80.50	-1	11,212	-0.01%
2019/12/23	5	77.04	2	78.90	77.70	3	11,084	0.03%
2019/12/20	1	79.80	3	79.83	78.80	-2	10,936	-0.02%
2019/12/19	8	84.50	8	84.29	83.00	0	10,824	0.00%
2019/12/18	2	82.60	0	0.00	83.00	2	10,621	0.02%
2019/12/17	4	82.65	5	82.92	82.80	-1	10,511	-0.01%
2019/12/16	13	82.19	11	82.55	83.50	2	10,491	0.02%
2019/12/13	8	81.23	9	80.49	79.40	-1	10,099	-0.01%
2019/12/12	0	0.00	3	79.60	79.70	-3	9,473	-0.03%
2019/12/09	0	0.00	10	69.47	71.50	-10	9,189	-0.11%
2019/11/27	12	67.87	1	68.50	66.20	11	9,792	0.11%
2019/11/26	6	71.22	19	70.10	69.90	-13	9,471	-0.14%
2019/11/25	28	71.60	213	69.78	70.30	-185	9,255	-2.00%	大賣/鉅額交易
2019/11/22	606	72.70	434	72.63	71.00	172	9,023	1.91%	大買/大賣/鉅額交易
2019/11/21	60	65.46	27	66.49	70.00	33	8,275	0.40%
2019/11/14	0	0.00	2	62.10	64.30	-2	7,985	-0.03%
2019/11/12	5	62.94	0	0.00	63.60	5	8,029	0.06%
2019/11/11	4	62.15	18	64.02	60.90	-14	8,044	-0.17%
2019/11/08	17	66.78	4	67.00	67.00	13	7,968	0.16%
2019/11/07	0	0.00	2	65.70	64.20	-2	7,975	-0.03%
2019/11/06	1	67.60	0	0.00	65.90	1	8,028	0.01%
2019/11/05	0	0.00	1	66.00	66.60	-1	8,016	-0.01%
2019/11/04	0	0.00	13	67.06	67.00	-13	8,031	-0.16%
2019/11/01	19	64.36	5	65.70	65.70	14	7,989	0.18%
2019/10/31	1	64.40	1	63.50	62.90	0	7,970	0.00%
2019/10/30	12	64.51	12	64.48	65.30	0	7,902	0.00%
2019/10/29	4	62.03	6	62.52	62.50	-2	7,459	-0.03%
2019/10/28	33	61.03	32	61.05	62.50	1	7,213	0.01%
2019/10/25	18	58.33	30	58.14	58.40	-12	6,847	-0.18%
2019/10/24	23	56.30	14	56.59	57.10	9	6,622	0.14%
2019/10/23	3	54.37	9	54.00	53.20	-6	6,388	-0.09%
2019/10/22	20	52.40	49	52.15	53.40	-29	6,493	-0.45%
2019/10/21	34	50.87	15	50.75	50.70	19	6,472	0.29%
2019/10/18	6	48.67	4	48.40	48.75	2	6,602	0.03%
2019/10/16	0	0.00	2	47.25	46.60	-2	6,805	-0.03%
2019/10/14	1	45.75	1	46.10	45.85	0	6,886	0.00%
2019/10/09	2	46.90	0	0.00	46.75	2	6,921	0.03%
2019/10/08	1	47.40	33	47.52	46.80	-32	7,248	-0.44%
2019/10/04	0	0.00	1	48.80	48.00	-1	7,409	-0.01%
2019/09/27	3	47.50	1	48.00	47.80	2	7,994	0.03%
2019/09/24	1	50.00	32	51.45	49.20	-31	7,972	-0.39%
2019/09/23	49	50.81	19	51.37	51.60	30	7,820	0.38%
2019/09/20	0	0.00	1	50.00	49.65	-1	7,658	-0.01%
2019/09/19	5	50.10	6	50.18	49.75	-1	7,631	-0.01%
2019/09/17	4	48.44	0	0.00	48.20	4	7,429	0.05%
2019/09/12	1	49.15	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.40	0	0.00	48.90	1	7,347	0.01%
2019/09/10	0	0.00	1	48.25	48.70	-1	7,287	-0.01%
2019/09/06	0	0.00	1	50.50	49.60	-1	7,253	-0.01%
2019/09/05	1	49.90	5	49.14	49.10	-4	6,993	-0.06%
2019/09/04	2	48.95	3	49.65	49.00	-1	6,930	-0.01%
2019/09/03	1	48.65	1	48.60	48.15	0	6,843	0.00%
2019/09/02	1	47.80	5	48.44	47.80	-4	6,790	-0.06%
2019/08/30	8	48.29	3	48.05	48.10	5	6,767	0.07%
2019/08/26	3	45.78	6	45.60	45.25	-3	6,483	-0.05%
2019/08/23	1	47.20	0	0.00	47.10	1	6,419	0.02%
2019/08/22	2	48.85	5	49.19	48.20	-3	6,365	-0.05%
2019/08/21	38	49.17	35	49.44	49.50	3	6,219	0.05%
2019/08/20	4	47.31	5	47.77	46.70	-1	5,900	-0.02%
2019/08/16	8	47.24	6	47.23	46.15	2	5,768	0.03%
2019/08/15	1	48.80	0	0.00	49.10	1	5,559	0.02%
2019/08/14	1	48.85	0	0.00	47.70	1	5,492	0.02%
2019/08/13	2	47.85	0	0.00	47.70	2	5,415	0.04%
2019/08/12	2	49.05	4	48.69	48.90	-2	5,341	-0.04%
2019/08/08	6	47.42	2	47.43	47.85	4	5,247	0.08%
2019/08/07	5	45.90	0	0.00	44.30	5	5,122	0.10%
2019/08/06	1	44.20	0	0.00	45.05	1	5,075	0.02%
2019/08/05	5	47.06	4	47.08	46.35	1	4,992	0.02%
2019/08/02	2	46.73	0	0.00	46.50	2	4,936	0.04%
2019/08/01	1	48.05	6	48.09	48.25	-5	4,875	-0.10%
2019/07/31	12	48.91	9	48.71	49.00	3	4,831	0.06%
2019/07/30	1	47.45	0	0.00	47.50	1	4,736	0.02%
2019/07/29	0	0.00	14	49.84	49.50	-14	4,617	-0.30%
2019/07/26	5	51.86	5	51.56	51.00	0	4,519	0.00%
2019/07/25	4	50.98	6	51.22	51.50	-2	4,353	-0.05%
2019/07/24	17	50.52	14	50.51	51.50	3	4,223	0.07%
2019/07/23	5	49.63	8	49.36	48.05	-3	3,858	-0.08%
2019/07/22	10	46.97	12	45.52	48.95	-2	3,506	-0.06%
2019/07/19	66	44.87	54	44.69	44.50	12	3,149	0.38%
2019/07/17	0	0.00	9	43.69	43.25	-9	2,829	-0.32%
2019/07/16	7	44.51	6	43.92	44.00	1	2,815	0.04%
2019/07/15	4	43.59	0	0.00	43.65	4	2,741	0.15%
2019/07/12	7	44.09	23	44.00	43.10	-16	2,702	-0.59%
2019/07/11	8	42.22	6	42.67	43.00	2	2,412	0.08%
2019/07/09	0	0.00	1	42.50	40.40	-1	2,410	-0.04%
2019/07/08	1	42.50	23	42.35	41.30	-22	2,324	-0.95%
2019/07/05	40	41.58	28	41.69	42.40	12	2,310	0.52%
2019/07/04	51	40.02	62	40.20	40.30	-11	2,161	-0.51%
2019/07/03	0	0.00	3	37.03	39.30	-3	1,933	-0.16%
2019/07/01	3	35.30	2	35.25	35.20	1	1,845	0.05%
2019/06/28	2	34.50	0	0.00	34.35	2	1,851	0.11%
2019/06/24	5	34.10	0	0.00	34.20	5	2,078	0.24%
2019/06/21	2	35.05	2	35.13	34.65	0	2,070	0.00%
2019/06/18	10	34.48	2	34.83	34.70	8	2,061	0.39%
2019/06/17	10	35.01	3	34.98	34.85	7	2,070	0.34%
2019/06/11	1	33.95	4	34.26	34.00	-3	2,045	-0.15%
2019/06/10	6	32.10	0	0.00	32.45	6	1,978	0.30%
2019/06/06	0	0.00	1	31.85	31.65	-1	1,978	-0.05%
2019/06/04	2	31.53	0	0.00	31.40	2	1,980	0.10%
2019/05/31	0	0.00	6	32.70	32.55	-6	2,041	-0.29%
2019/05/30	4	32.30	0	0.00	32.35	4	2,038	0.20%
2019/05/24	2	31.75	0	0.00	31.85	2	2,089	0.10%
2019/05/23	2	31.85	0	0.00	31.50	2	2,102	0.10%
2019/05/21	1	33.60	0	0.00	33.90	1	2,175	0.05%
2019/05/13	1	35.80	0	0.00	35.00	1	2,659	0.04%
2019/05/09	1	37.15	5	37.05	36.10	-4	2,759	-0.14%
2019/05/08	5	37.90	0	0.00	37.75	5	2,768	0.18%
2019/05/06	0	0.00	1	38.40	38.50	-1	2,907	-0.03%
2019/05/03	0	0.00	5	40.15	39.75	-5	3,405	-0.15%
2019/04/30	1	39.00	0	0.00	39.60	1	3,570	0.03%
2019/04/29	5	39.00	3	40.05	39.30	2	3,562	0.06%
2019/04/23	1	43.30	15	43.01	42.50	-14	3,508	-0.40%
2019/04/22	14	43.05	1	42.80	43.30	13	3,497	0.37%
2019/04/17	4	44.21	1	44.00	43.60	3	3,387	0.09%
2019/04/16	1	43.30	20	44.12	43.30	-19	3,329	-0.57%
2019/04/15	28	44.00	12	43.30	44.00	16	3,260	0.49%
2019/04/12	2	42.20	20	41.70	42.00	-18	3,118	-0.58%
2019/04/11	1	42.40	0	0.00	41.20	1	3,102	0.03%
2019/04/10	2	41.80	14	42.40	41.90	-12	3,043	-0.39%
2019/04/09	18	42.42	1	42.40	42.70	17	3,017	0.56%
2019/04/08	0	0.00	2	41.00	41.45	-2	2,915	-0.07%
2019/04/02	1	41.80	14	41.35	41.45	-13	2,886	-0.45%
2019/04/01	15	41.64	1	40.75	40.95	14	2,858	0.49%
2019/03/29	1	40.00	3	40.00	40.00	-2	2,810	-0.07%
2019/03/28	10	41.80	34	41.86	40.70	-24	2,797	-0.86%
2019/03/27	32	41.40	11	40.79	41.60	21	2,738	0.77%
2019/03/26	0	0.00	1	39.40	39.00	-1	2,635	-0.04%
2019/03/25	5	38.95	4	39.61	38.95	1	2,649	0.04%
2019/03/22	13	39.89	1	39.75	40.50	12	2,641	0.45%
2019/03/21	3	38.95	0	0.00	39.00	3	2,615	0.11%
2019/03/20	1	39.40	0	0.00	39.15	1	2,631	0.04%
2019/03/18	6	39.32	0	0.00	39.35	6	2,645	0.23%
2019/03/11	0	0.00	5	38.85	38.85	-5	2,736	-0.18%
2019/03/08	3	37.63	0	0.00	38.45	3	2,814	0.11%
2019/03/07	5	38.35	1	37.80	38.00	4	2,872	0.14%
2019/03/06	5	40.30	0	0.00	40.05	5	2,892	0.17%
2019/03/05	3	40.75	0	0.00	40.60	3	2,926	0.10%
2019/02/26	0	0.00	5	40.30	40.20	-5	2,979	-0.17%
2019/02/22	1	41.15	0	0.00	40.75	1	3,024	0.03%
2019/02/21	2	41.30	0	0.00	41.50	2	3,023	0.07%
2019/02/20	1	40.90	0	0.00	41.10	1	2,984	0.03%
2019/02/19	0	0.00	5	41.60	41.40	-5	2,963	-0.17%
2019/02/18	5	40.30	0	0.00	41.10	5	2,940	0.17%
2019/02/15	1	43.95	2	42.90	42.00	-1	2,897	-0.03%
2019/02/14	4	43.39	9	42.48	43.25	-5	2,836	-0.18%
2019/02/13	3	41.30	1	41.10	41.10	2	2,698	0.07%
2019/02/12	5	39.55	0	0.00	39.55	5	2,629	0.19%
2019/02/11	17	39.27	80	39.21	39.80	-63	2,624	-2.40%
2019/01/30	58	37.79	1	37.65	38.00	57	2,563	2.22%
2019/01/28	1	38.10	2	38.33	38.20	-1	2,676	-0.04%
2019/01/25	1	38.15	3	38.30	38.10	-2	2,673	-0.07%
2019/01/24	22	38.00	18	37.80	38.30	4	2,630	0.15%
2019/01/23	9	36.32	4	36.38	37.00	5	2,159	0.23%
2019/01/22	0	0.00	2	33.95	33.65	-2	2,019	-0.10%
2019/01/03	1	33.00	0	0.00	32.85	1	2,569	0.04%
2018/12/24	2	34.90	0	0.00	34.90	2	2,839	0.07%
2018/12/21	1	34.00	0	0.00	34.65	1	2,869	0.03%
2018/12/20	3	34.08	0	0.00	33.95	3	2,864	0.10%
2018/12/19	1	35.05	0	0.00	34.85	1	2,869	0.03%
2018/12/06	2	36.55	0	0.00	36.50	2	3,194	0.06%
2018/12/04	0	0.00	11	40.81	40.00	-11	3,221	-0.34%
2018/12/03	13	40.43	11	39.90	40.80	2	3,242	0.06%
2018/11/30	10	37.91	5	37.82	38.00	5	3,177	0.16%
2018/11/29	4	37.73	12	37.24	36.50	-8	3,152	-0.25%
2018/11/28	9	36.27	4	35.80	36.30	5	3,150	0.16%
2018/11/27	4	35.38	0	0.00	35.50	4	3,147	0.13%
2018/11/22	1	35.60	1	35.75	33.80	0	3,231	0.00%
2018/11/21	3	34.18	1	34.40	34.70	2	3,255	0.06%
2018/11/19	0	0.00	3	34.40	34.50	-3	3,308	-0.09%
2018/11/14	0	0.00	5	35.15	34.40	-5	3,500	-0.14%
2018/11/13	7	33.46	3	35.22	35.30	4	3,790	0.11%
2018/11/12	7	36.16	5	36.02	35.55	2	3,909	0.05%
2018/11/09	0	0.00	6	35.32	35.45	-6	3,940	-0.15%
2018/11/06	0	0.00	6	37.88	34.85	-6	3,983	-0.15%
2018/11/05	13	36.33	8	36.24	37.35	5	3,980	0.13%
2018/11/02	0	0.00	4	35.13	35.00	-4	3,990	-0.10%
2018/11/01	3	34.62	2	33.93	34.80	1	3,981	0.03%
2018/10/31	1	33.10	2	33.30	33.00	-1	4,014	-0.02%
2018/10/30	2	32.05	0	0.00	31.70	2	4,161	0.05%
2018/10/26	1	33.00	0	0.00	32.35	1	4,163	0.02%
2018/10/25	3	32.47	0	0.00	32.30	3	4,145	0.07%
2018/10/23	0	0.00	7	35.35	34.90	-7	4,101	-0.17%
2018/10/22	7	36.28	4	35.58	36.05	3	4,080	0.07%
2018/10/19	2	34.00	0	0.00	34.25	2	4,066	0.05%
2018/10/18	2	35.65	0	0.00	35.40	2	4,033	0.05%
2018/10/17	0	0.00	5	35.65	35.50	-5	4,051	-0.12%
2018/10/16	26	35.47	28	35.44	35.50	-2	4,109	-0.05%
2018/10/15	5	34.76	4	34.50	34.50	1	4,119	0.02%
2018/10/12	2	31.70	1	32.00	32.35	1	4,089	0.02%
2018/10/09	2	35.80	0	0.00	34.80	2	4,030	0.05%
2018/10/05	1	40.00	2	41.25	39.80	-1	4,160	-0.02%
2018/10/02	0	0.00	19	46.23	45.60	-19	4,132	-0.46%
2018/10/01	19	45.55	3	45.50	46.15	16	4,158	0.38%
2018/09/26	8	46.50	4	46.00	45.40	4	4,284	0.09%
2018/09/25	4	45.70	16	44.42	46.30	-12	4,307	-0.28%
2018/09/21	16	44.49	0	0.00	44.50	16	4,321	0.37%
2018/09/20	3	44.15	0	0.00	43.30	3	4,336	0.07%
2018/09/17	0	0.00	2	47.30	46.95	-2	4,410	-0.05%
2018/09/14	10	45.86	22	45.85	47.90	-12	4,438	-0.27%
2018/09/13	14	45.13	0	0.00	45.05	14	4,433	0.32%
2018/09/10	3	47.00	0	0.00	46.20	3	4,775	0.06%
2018/09/07	0	0.00	1	48.10	49.25	-1	4,878	-0.02%
2018/09/05	0	0.00	16	52.00	51.40	-16	4,910	-0.33%
2018/09/04	15	52.23	3	51.83	51.90	12	4,927	0.24%
2018/09/03	0	0.00	7	51.36	49.80	-7	4,920	-0.14%
2018/08/31	7	51.86	0	0.00	51.40	7	4,944	0.14%
2018/08/30	2	51.70	0	0.00	50.50	2	5,026	0.04%
2018/08/29	0	0.00	14	51.09	50.80	-14	5,096	-0.27%
2018/08/28	16	50.89	24	49.61	50.70	-8	5,122	-0.16%
2018/08/27	19	48.17	2	47.85	48.45	17	5,167	0.33%
2018/08/24	2	46.80	2	47.10	47.05	0	5,223	0.00%
2018/08/23	4	46.10	3	46.48	47.60	1	5,431	0.02%
2018/08/22	5	46.67	1	46.95	46.95	4	5,505	0.07%
2018/08/21	1	45.80	5	46.38	46.50	-4	5,605	-0.07%
2018/08/20	13	46.89	6	45.23	44.60	7	5,688	0.12%
2018/08/17	10	50.61	1	55.30	49.20	9	5,577	0.16%
2018/08/16	2	54.60	0	0.00	54.60	2	5,737	0.03%
2018/08/14	0	0.00	5	56.00	56.70	-5	6,281	-0.08%
2018/08/13	5	55.14	0	0.00	55.90	5	6,524	0.08%
2018/08/10	1	58.30	0	0.00	58.20	1	6,505	0.02%
2018/08/09	5	61.50	1	61.30	61.00	4	6,484	0.06%
2018/08/08	0	0.00	5	60.76	60.10	-5	6,496	-0.08%
2018/08/07	8	60.31	4	58.90	60.60	4	6,623	0.06%
2018/08/06	2	54.90	0	0.00	59.20	2	6,601	0.03%
2018/08/02	0	0.00	11	60.63	59.80	-11	6,568	-0.17%
2018/08/01	7	60.43	11	59.99	60.30	-4	6,598	-0.06%
2018/07/31	9	58.84	7	58.73	59.30	2	6,607	0.03%
2018/07/27	5	59.50	0	0.00	59.60	5	6,701	0.07%
2018/07/25	4	59.03	7	59.90	58.90	-3	6,821	-0.04%
2018/07/24	8	59.44	0	0.00	59.60	8	6,847	0.12%
2018/07/23	7	58.27	0	0.00	58.20	7	6,874	0.10%
2018/07/19	4	64.50	4	64.53	63.00	0	6,858	0.00%
2018/07/16	1	63.90	47	63.36	63.00	-46	6,935	-0.66%
2018/07/13	66	64.43	38	63.44	63.80	28	6,892	0.41%
2018/07/12	12	59.33	3	59.33	59.80	9	6,751	0.13%
2018/07/11	1	57.60	15	56.69	58.10	-14	6,782	-0.21%
2018/07/10	13	57.07	3	56.30	57.50	10	6,794	0.15%
2018/07/09	6	55.23	8	55.19	55.20	-2	6,819	-0.03%
2018/07/06	9	55.09	0	0.00	54.30	9	6,863	0.13%
2018/07/05	2	57.80	5	59.42	57.60	-3	6,871	-0.04%
2018/07/04	0	0.00	3	58.50	58.60	-3	6,896	-0.04%
2018/07/03	0	0.00	1	59.50	58.50	-1	6,918	-0.01%
2018/07/02	0	0.00	13	60.93	61.00	-13	6,962	-0.19%
2018/06/29	13	60.61	1	60.50	60.80	12	6,971	0.17%
2018/06/28	1	57.50	0	0.00	58.00	1	6,950	0.01%
2018/06/27	2	59.80	0	0.00	58.80	2	6,970	0.03%
2018/06/25	0	0.00	1	61.30	60.90	-1	6,964	-0.01%
2018/06/22	1	63.40	1	64.00	63.00	0	7,101	0.00%
2018/06/21	1	65.70	0	0.00	65.30	1	7,276	0.01%
2018/06/20	0	0.00	3	61.77	64.10	-3	7,278	-0.04%
2018/06/19	3	64.43	30	64.57	64.30	-27	7,169	-0.38%
2018/06/15	5	72.58	7	72.50	71.40	-2	6,933	-0.03%
2018/06/14	4	71.00	9	71.06	70.40	-5	6,884	-0.07%
2018/06/13	2	69.35	0	0.00	69.20	2	6,928	0.03%
2018/06/12	2	70.80	0	0.00	70.50	2	7,086	0.03%
2018/06/11	5	70.30	1	70.00	70.10	4	7,271	0.06%
2018/06/07	1	75.10	10	74.00	72.90	-9	7,612	-0.12%
2018/06/06	9	73.90	1	74.00	73.00	8	7,774	0.10%
2018/06/05	1	72.70	1	74.00	72.10	0	7,830	0.00%
2018/06/04	1	73.20	6	72.90	72.70	-5	7,807	-0.06%
2018/06/01	3	69.80	3	71.33	70.10	0	7,751	0.00%
2018/05/31	2	72.75	0	0.00	70.90	2	7,704	0.03%
2018/05/30	1	72.50	1	72.40	73.00	0	7,571	0.00%
2018/05/29	30	77.40	16	75.81	74.90	14	7,497	0.19%
2018/05/28	25	76.05	12	75.62	75.10	13	7,378	0.18%
2018/05/25	1	74.00	18	73.59	73.20	-17	7,271	-0.23%
2018/05/24	100	74.72	99	75.73	73.80	1	7,205	0.01%
2018/05/23	14	71.81	8	72.13	70.70	6	7,078	0.08%
2018/05/22	33	71.90	31	71.21	72.20	2	7,194	0.03%
2018/05/21	18	67.83	11	66.78	69.40	7	6,877	0.10%
2018/05/17	4	65.80	4	66.48	65.30	0	6,951	0.00%
2018/05/16	13	66.20	10	66.72	66.40	3	7,154	0.04%
2018/05/15	12	65.42	7	63.93	67.00	5	7,358	0.07%
2018/05/14	6	63.73	0	0.00	63.40	6	7,452	0.08%
2018/05/11	2	64.40	22	64.84	62.30	-20	7,482	-0.27%
2018/05/10	30	63.34	22	63.71	64.50	8	7,516	0.11%
2018/05/09	2	62.70	2	62.90	61.90	0	7,592	0.00%
2018/05/08	0	0.00	17	62.20	61.40	-17	7,650	-0.22%
2018/05/07	27	62.64	20	62.04	62.90	7	7,823	0.09%
2018/05/04	17	61.47	4	62.00	61.50	13	7,886	0.16%
2018/05/03	0	0.00	1	60.20	59.50	-1	7,912	-0.01%
2018/05/02	8	59.90	15	58.67	60.40	-7	8,047	-0.09%
2018/04/30	18	56.48	14	55.82	57.90	4	8,141	0.05%
2018/04/27	6	55.27	0	0.00	54.90	6	8,263	0.07%
2018/04/26	5	54.32	3	54.50	53.70	2	8,558	0.02%
2018/04/25	3	56.40	5	56.96	57.10	-2	8,678	-0.02%
2018/04/24	3	55.40	1	56.00	56.00	2	8,806	0.02%
2018/04/20	1	60.70	0	0.00	62.10	1	9,165	0.01%
2018/04/19	0	0.00	2	61.70	61.90	-2	9,529	-0.02%
2018/04/18	3	61.10	1	61.40	61.20	2	9,643	0.02%
2018/04/17	15	61.71	2	61.70	60.70	13	9,895	0.13%
2018/04/16	2	64.00	0	0.00	63.30	2	10,093	0.02%
2018/04/13	1	63.30	0	0.00	63.50	1	10,590	0.01%
2018/04/11	6	61.65	5	63.70	61.10	1	10,948	0.01%
2018/04/03	3	63.60	0	0.00	64.10	3	11,541	0.03%
2018/04/02	1	67.60	1	66.60	66.30	0	11,640	0.00%
2018/03/30	0	0.00	5	67.96	66.20	-5	11,981	-0.04%
2018/03/29	4	67.60	0	0.00	67.00	4	12,188	0.03%
2018/03/28	3	67.47	6	67.92	66.20	-3	12,285	-0.02%
2018/03/27	11	72.54	25	71.46	68.40	-14	12,524	-0.11%
2018/03/26	75	69.32	58	69.29	70.60	17	12,551	0.14%
2018/03/23	7	63.41	4	64.55	65.70	3	12,542	0.02%
2018/03/22	1	66.40	6	66.97	66.10	-5	12,725	-0.04%
2018/03/21	3	68.67	3	68.33	67.80	0	12,931	0.00%
2018/03/20	3	67.10	1	67.00	67.20	2	13,239	0.02%
2018/03/19	2	69.95	2	70.30	69.00	0	13,717	0.00%
2018/03/16	1	72.00	22	71.46	70.30	-21	13,950	-0.15%
2018/03/15	21	71.79	1	71.10	71.20	20	14,241	0.14%
2018/03/14	1	67.10	1	67.40	68.90	0	14,539	0.00%
2018/03/13	8	67.48	51	67.10	68.00	-43	14,988	-0.29%
2018/03/12	47	65.55	35	62.57	65.60	12	15,185	0.08%
2018/03/09	25	60.38	6	60.80	59.70	19	15,259	0.12%
2018/03/08	4	58.43	5	58.80	58.40	-1	15,516	-0.01%
2018/03/07	10	58.70	14	58.43	58.00	-4	15,768	-0.03%
2018/03/06	4	58.45	0	0.00	58.00	4	16,338	0.02%
2018/03/05	2	59.40	3	59.00	56.80	-1	16,639	-0.01%
2018/03/02	8	57.96	5	58.00	58.20	3	17,129	0.02%
2018/03/01	1	56.30	0	0.00	57.50	1	17,425	0.01%
2018/02/27	11	58.42	13	58.54	57.20	-2	17,791	-0.01%
2018/02/23	0	0.00	9	58.74	58.70	-9	18,280	-0.05%
2018/02/22	15	56.43	12	56.98	56.80	3	18,695	0.02%
2018/02/21	7	54.17	2	54.50	53.40	5	18,942	0.03%
2018/02/12	5	52.84	12	53.77	51.60	-7	19,135	-0.04%
2018/02/08	24	64.96	17	65.05	63.60	7	19,581	0.04%
2018/02/07	8	68.01	5	69.02	64.50	3	19,761	0.02%
2018/02/06	12	69.07	8	70.25	67.60	4	19,925	0.02%
2018/02/05	5	74.26	0	0.00	75.10	5	19,735	0.03%
2018/02/02	2	78.10	8	77.89	78.00	-6	19,966	-0.03%
2018/02/01	4	77.75	6	78.78	77.50	-2	20,568	-0.01%
2018/01/31	5	77.06	6	76.37	77.50	-1	21,135	0.00%
2018/01/30	113	77.86	115	77.73	75.60	-2	21,137	-0.01%	大買/大賣/
2018/01/29	8	77.00	7	77.39	76.00	1	21,218	0.00%
2018/01/26	10	74.87	2	74.40	75.00	8	21,171	0.04%
2018/01/25	10	76.73	7	76.73	75.00	3	21,192	0.01%
2018/01/24	8	74.58	6	74.10	77.30	2	21,410	0.01%
2018/01/23	1	76.70	0	0.00	75.50	1	21,282	0.00%
2018/01/22	2	77.00	2	76.90	76.00	0	21,229	0.00%
2018/01/19	2	81.10	15	80.40	79.60	-13	21,023	-0.06%
2018/01/18	12	80.60	4	80.50	78.70	8	20,894	0.04%
2018/01/17	12	79.60	7	79.80	78.70	5	20,796	0.02%
2018/01/16	0	0.00	25	79.20	78.30	-25	20,598	-0.12%
2018/01/15	111	75.97	91	75.68	80.10	20	20,533	0.10%	大買/
2018/01/12	4	73.75	4	73.88	73.50	0	20,312	0.00%
2018/01/11	8	73.99	5	73.30	72.70	3	20,526	0.01%
2018/01/10	10	72.80	10	72.41	71.00	0	20,382	0.00%
2018/01/09	15	75.19	1	73.70	73.60	14	20,314	0.07%
2018/01/08	7	81.34	10	85.00	80.80	-3	19,997	-0.02%
2018/01/05	20	84.80	15	85.17	84.30	5	20,234	0.02%
2018/01/04	6	83.47	14	82.82	83.70	-8	20,093	-0.04%
2018/01/03	30	82.13	20	81.44	80.70	10	19,829	0.05%
2018/01/02	5	80.98	3	79.90	79.90	2	19,745	0.01%