精材 (3374)-華南永昌-高雄券商分點個股進出

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

精材

(3374)

可現股當沖

股價
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	194.80	6.1	193.89	194.00	-1.1	8,422	-0.01%
2024/11/20	19.3	193.70	10	198.80	192.50	9.3	8,736	0.11%
2024/11/19	14.2	189.85	20	194.45	198.50	-5.8	8,891	-0.07%
2024/11/18	23.3	193.29	5	190.10	190.00	18.3	9,218	0.20%
2024/11/15	6	208.50	2	210.50	208.50	4	9,526	0.04%
2024/11/14	14	211.54	1	211.50	211.00	13	9,967	0.13%
2024/11/12	12.2	218.81	12	216.75	215.00	0.2	10,567	0.00%
2024/11/11	2.1	229.02	4	229.50	228.00	-1.9	10,640	-0.02%
2024/11/08	24.2	236.40	26.1	235.20	229.50	-1.9	10,742	-0.02%
2024/11/07	12	223.76	55	223.17	229.00	-43	10,646	-0.40%
2024/11/06	6	212.58	3	216.00	210.50	3	10,706	0.03%
2024/11/05	5	215.70	8.1	217.30	215.50	-3.1	10,859	-0.03%
2024/11/04	1	207.50	0	0.00	211.50	1	11,143	0.01%
2024/11/01	11	207.14	4	207.13	209.50	7	11,170	0.06%
2024/10/30	1	213.50	5	211.10	213.50	-4	11,388	-0.04%
2024/10/29	5	207.60	1	207.00	208.50	4	11,706	0.03%
2024/10/28	19.1	211.00	10	211.95	209.50	9.1	12,024	0.08%
2024/10/25	0	0.00	1	216.50	216.00	-1	12,269	-0.01%
2024/10/24	19	216.74	8	220.06	214.50	11	12,476	0.09%
2024/10/23	14	227.96	18.1	226.69	224.00	-4.1	12,503	-0.03%
2024/10/22	10	228.00	5	229.90	227.00	5	12,571	0.04%
2024/10/21	12	231.67	22	230.32	230.50	-10	12,656	-0.08%
2024/10/18	24	233.38	14.1	238.06	226.50	9.9	12,772	0.08%
2024/10/17	18	233.03	21	229.53	234.50	-3	12,695	-0.02%
2024/10/16	9	223.00	8	223.38	223.50	1	12,748	0.01%
2024/10/15	2	226.50	1.1	226.45	225.50	0.9	12,944	0.01%
2024/10/14	5	225.00	8	222.94	225.50	-3	13,110	-0.02%
2024/10/11	8	224.25	6	222.83	224.00	2	13,326	0.02%
2024/10/09	23.1	226.82	20	225.35	224.00	3.1	13,677	0.02%
2024/10/08	20.2	220.72	24	221.77	226.00	-3.8	13,727	-0.03%
2024/10/07	27.4	219.49	22	220.64	222.00	5.4	14,110	0.04%
2024/10/04	33.2	216.86	16.3	209.11	218.00	16.9	14,460	0.12%
2024/10/01	14.1	207.14	15	208.10	208.00	-1	14,575	-0.01%
2024/09/30	7	206.43	5	208.40	205.50	2	15,121	0.01%
2024/09/27	12	213.46	13	214.62	211.50	-1	15,205	-0.01%
2024/09/26	19.1	215.29	13	217.00	213.00	6.1	15,296	0.04%
2024/09/25	14.3	218.50	23	216.41	215.00	-8.7	15,303	-0.06%
2024/09/24	37.4	213.54	19	217.95	210.00	18.4	15,271	0.12%
2024/09/23	9	228.72	8	227.87	227.50	1	15,050	0.01%
2024/09/20	14	245.29	15.1	241.58	237.00	-1.1	15,143	-0.01%
2024/09/19	6.2	236.59	3	235.67	234.50	3.2	15,071	0.02%
2024/09/18	8	232.81	7.1	235.25	233.00	0.9	15,112	0.01%
2024/09/16	11	236.68	8	239.31	239.00	3	15,170	0.02%
2024/09/13	15.1	245.36	12.1	246.55	241.00	3	15,382	0.02%
2024/09/12	18.2	243.03	20.1	244.70	241.00	-1.9	15,411	-0.01%
2024/09/11	16	226.97	16	227.53	228.00	0	15,443	0.00%
2024/09/10	17.1	229.25	15	230.23	227.50	2.1	15,767	0.01%
2024/09/09	17.3	230.56	15	231.63	232.50	2.3	16,238	0.01%
2024/09/06	35.5	233.18	29	236.21	229.50	6.5	16,546	0.04%
2024/09/05	24.3	240.05	23	241.46	233.00	1.3	16,879	0.01%
2024/09/04	19.7	247.35	21	244.79	247.00	-1.3	16,997	-0.01%
2024/09/03	16.2	256.09	14.2	258.44	252.50	2.1	16,951	0.01%
2024/09/02	16.4	261.94	13.1	264.16	260.00	3.3	16,904	0.02%
2024/08/30	43.2	276.76	41	270.62	266.00	2.2	16,810	0.01%
2024/08/29	23.7	271.91	21.2	274.19	279.00	2.5	16,641	0.02%
2024/08/28	10	275.95	35	275.97	276.00	-25	16,485	-0.15%
2024/08/27	52	267.15	37.4	263.56	270.50	14.6	16,323	0.09%
2024/08/26	19.4	259.43	13	263.00	253.50	6.4	16,042	0.04%
2024/08/23	14	254.04	14	253.86	260.00	0	15,875	0.00%
2024/08/22	37.4	259.16	34.5	259.53	258.00	2.9	15,715	0.02%
2024/08/21	9	271.06	7	270.00	267.00	2	15,345	0.01%
2024/08/20	16.1	266.88	25.4	267.07	268.00	-9.3	15,079	-0.06%
2024/08/19	15.3	255.13	13	254.35	253.00	2.3	14,649	0.02%
2024/08/16	12.1	242.59	27.5	245.02	250.50	-15.4	14,164	-0.11%
2024/08/15	21.3	224.36	22	226.02	228.00	-0.7	13,677	-0.01%
2024/08/14	6	217.92	7.1	218.80	216.50	-1.1	13,320	-0.01%
2024/08/13	2	204.50	31	204.42	206.50	-29	12,993	-0.22%
2024/08/12	2	209.75	0	0.00	205.00	2	12,821	0.02%
2024/08/09	7	215.71	6	210.33	208.00	1	12,621	0.01%
2024/08/08	7	206.14	6	208.00	206.00	1	12,303	0.01%
2024/08/07	5.3	201.08	5.3	206.67	209.50	0	12,085	0.00%
2024/08/06	14.1	195.57	26.5	189.30	190.50	-12.4	11,895	-0.10%
2024/08/05	2.5	202.70	0	0.00	202.50	2.5	11,538	0.02%
2024/08/02	24.7	233.82	8	242.50	225.00	16.7	11,490	0.15%
2024/08/01	14	247.36	18.5	250.45	250.00	-4.5	11,223	-0.04%
2024/07/31	43.4	229.56	47.1	231.27	234.50	-3.7	10,853	-0.03%
2024/07/30	9	217.33	15.2	221.92	229.50	-6.2	10,505	-0.06%
2024/07/29	5	212.70	10	212.30	209.00	-5	10,201	-0.05%
2024/07/26	2.1	199.57	0.1	203.00	204.50	2	9,969	0.02%
2024/07/23	2	205.25	4	206.63	203.00	-2	9,871	-0.02%
2024/07/22	10.1	203.76	8	204.38	201.50	2.1	9,775	0.02%
2024/07/19	6.2	214.23	3.2	217.47	207.50	3	9,651	0.03%
2024/07/18	10.3	216.02	9.3	215.85	218.50	1	9,462	0.01%
2024/07/17	5.2	222.98	13.3	224.47	226.00	-8.1	9,268	-0.09%
2024/07/16	12.4	223.18	4.2	221.41	217.50	8.1	9,064	0.09%
2024/07/15	6.4	222.46	9.1	222.68	222.00	-2.7	8,849	-0.03%
2024/07/12	24.3	222.17	41	223.01	216.00	-16.7	8,616	-0.19%
2024/07/11	38	228.04	26.1	227.26	232.50	11.9	8,334	0.14%
2024/07/10	19	210.29	35.1	209.98	211.50	-16.1	7,926	-0.20%
2024/07/09	35	207.81	19.1	208.11	207.50	15.9	7,760	0.20%
2024/07/08	36	210.42	38.9	206.42	207.00	-2.9	7,274	-0.04%
2024/07/05	17.7	192.61	18	193.58	199.00	-0.3	6,751	0.00%
2024/07/04	19.1	189.46	23.7	189.90	195.00	-4.5	6,431	-0.07%
2024/07/03	3.3	178.12	3	178.17	178.00	0.3	5,841	0.01%
2024/07/02	1	179.00	4.2	180.48	181.50	-3.2	5,669	-0.06%
2024/07/01	1.1	178.00	4	178.50	176.00	-2.9	5,508	-0.05%
2024/06/28	8	179.69	14	180.43	180.00	-6	5,448	-0.11%
2024/06/27	17	174.91	15	175.00	176.00	2	5,282	0.04%
2024/06/26	12	177.25	12.1	179.08	177.00	-0.1	5,202	0.00%
2024/06/25	7.2	166.53	9.1	171.03	171.50	-1.9	4,941	-0.04%
2024/06/24	8.5	175.46	4.2	172.52	172.50	4.3	4,830	0.09%
2024/06/21	2	178.75	1.1	179.52	179.00	1	4,732	0.02%
2024/06/20	17.8	177.18	123.8	177.44	184.50	-106	4,569	-2.32%	大賣/鉅額交易
2024/06/19	35	173.21	7.2	169.25	168.00	27.8	4,287	0.65%
2024/06/18	5.6	177.77	23.4	178.43	180.00	-17.9	4,035	-0.44%
2024/06/17	44.8	175.38	14	180.75	174.00	30.8	3,810	0.81%
2024/06/14	57.1	173.65	29.2	175.60	175.50	27.9	3,415	0.82%
2024/06/13	7.2	169.05	16.3	171.43	173.00	-9.1	2,861	-0.32%
2024/06/12	26	157.31	27.3	153.16	157.50	-1.3	2,443	-0.05%
2024/06/11	7.2	143.21	14.3	145.46	146.50	-7.1	1,922	-0.37%
2024/06/07	6.1	134.74	2	134.25	135.00	4.1	1,493	0.27%
2024/06/06	2	131.50	39	131.12	130.50	-37	1,389	-2.66%
2024/06/05	4.5	129.70	1	128.00	128.50	3.5	1,339	0.26%
2024/06/04	0.3	129.00	1	131.50	130.50	-0.7	1,413	-0.05%
2024/06/03	2	129.75	0	0.00	129.50	2	1,412	0.14%
2024/05/31	28	131.73	5	132.90	127.50	23	1,400	1.64%
2024/05/30	23	128.35	2.1	130.50	129.50	20.9	1,304	1.60%
2024/05/29	4	130.00	78	128.71	128.50	-74	1,272	-5.81%
2024/05/28	1	130.00	6	129.41	129.00	-5	1,245	-0.40%
2024/05/27	16	120.50	0	0.00	120.00	16	1,163	1.38%
2024/05/24	55	118.98	0	0.00	119.50	55	1,180	4.66%
2024/05/13	5	116.00	0	0.00	116.50	5	1,827	0.27%
2024/05/10	0	0.00	1	118.00	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%
2024/05/06	1	116.50	8	116.44	115.50	-7	2,011	-0.35%
2024/04/30	5	117.00	0	0.00	117.00	5	2,090	0.24%
2024/04/26	0.1	116.00	0	0.00	117.00	0.1	2,129	0.00%
2024/04/25	0	0.00	1	115.50	114.50	-1	2,190	-0.05%
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/19	1	112.53	1	113.50	113.50	0	2,216	0.00%
2024/04/18	0	118.00	0	0.00	117.50	0	2,195	0.00%
2024/04/17	2	118.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	0.1	118.50	2	119.00	117.50	-1.9	2,187	-0.09%
2024/04/15	1	123.00	5	121.50	121.50	-4	2,174	-0.18%
2024/04/12	1	125.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	8.1	125.99	2	126.50	125.50	6.1	2,166	0.28%
2024/04/10	0.5	129.00	0	0.00	129.00	0.5	2,162	0.02%
2024/04/09	1	130.00	1	128.00	127.50	0	2,159	0.00%
2024/04/08	3	128.00	0	0.00	127.00	3	2,133	0.14%
2024/04/03	0	0.00	1	126.50	127.50	-1	2,131	-0.05%
2024/04/02	1	127.50	2	127.75	127.50	-1	2,130	-0.05%
2024/03/29	0	0.00	1	124.00	124.00	-1	2,127	-0.05%
2024/03/27	0	0.00	0.7	124.00	124.00	-0.7	2,137	-0.03%
2024/03/26	1	124.00	3.3	125.86	124.50	-2.3	2,136	-0.11%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	3	129.83	0	0.00	128.50	3	2,159	0.14%
2024/03/20	2	127.50	0	0.00	126.00	2	2,190	0.09%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/18	5	125.50	0	0.00	126.50	5	2,216	0.23%
2024/03/15	3	124.17	10.1	124.10	123.50	-7.1	2,250	-0.32%
2024/03/14	1	127.00	1	125.50	125.50	0	2,331	0.00%
2024/03/13	1	128.50	5	126.90	126.50	-4	2,357	-0.17%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/11	0.1	129.00	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	9	131.83	5.9	133.54	129.50	3.2	2,439	0.13%
2024/03/07	1.3	131.50	4	135.00	131.50	-2.8	2,390	-0.12%
2024/03/06	7.5	131.02	0	0.00	132.00	7.5	2,447	0.31%
2024/03/05	4	131.88	2	132.00	131.50	2	2,529	0.08%
2024/03/04	1	131.50	9	131.17	130.50	-8	2,580	-0.31%
2024/03/01	1	129.00	2	130.25	129.50	-1	2,691	-0.04%
2024/02/29	1	130.00	8	130.50	132.00	-7	2,817	-0.25%
2024/02/27	2.1	130.17	8	129.63	128.50	-5.9	2,893	-0.20%
2024/02/26	1	130.50	19	132.21	130.50	-18	3,073	-0.59%
2024/02/23	4.1	135.12	3.1	133.71	132.50	1	3,063	0.03%
2024/02/22	4	131.37	1	132.00	131.50	3	3,009	0.10%
2024/02/21	8.1	129.81	2	130.50	129.50	6.1	2,972	0.21%
2024/02/20	4.1	135.12	5	135.00	135.50	-0.9	2,886	-0.03%
2024/02/19	36	134.96	3.1	134.50	133.50	32.9	2,822	1.17%
2024/02/16	0	0.00	5	132.10	132.50	-5	2,756	-0.18%
2024/02/15	1	132.00	5	129.60	131.50	-4	2,759	-0.14%
2024/02/05	5	126.80	1	127.00	126.50	4	2,821	0.14%
2024/02/02	2	129.00	4	128.38	128.00	-2	2,833	-0.07%
2024/02/01	0	0.00	5	128.00	126.00	-5	2,787	-0.18%
2024/01/30	0	0.00	1	127.00	127.00	-1	2,866	-0.03%
2024/01/25	1	127.50	1	128.00	126.50	0	2,989	0.00%
2024/01/24	0	0.00	1	128.00	127.50	-1	2,970	-0.03%
2024/01/23	1	127.50	2	126.25	127.00	-1	2,959	-0.03%
2024/01/19	5	128.10	2.1	125.79	125.50	2.9	2,939	0.10%
2024/01/18	1	123.00	0	0.00	124.00	1	2,920	0.03%
2024/01/17	2	122.00	1	122.00	122.00	1	2,970	0.03%
2024/01/16	0.1	124.00	0	0.00	124.00	0.1	2,963	0.00%
2024/01/15	1	123.50	0	0.00	123.50	1	2,988	0.03%
2024/01/10	0	0.00	1	120.00	121.50	-1	3,164	-0.03%
2024/01/08	7.1	121.21	2	121.50	120.50	5.1	3,204	0.16%
2024/01/04	0	124.00	0	0.00	123.00	0	3,265	0.00%
2023/12/29	0	0.00	1	127.50	127.50	-1	3,250	-0.03%
2023/12/28	0	128.38	1	129.00	128.00	-1	3,273	-0.03%
2023/12/26	0	128.50	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	0.1	126.00	0	0.00	125.00	0.1	3,377	0.00%
2023/12/21	1	125.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0.1	128.00	0	0.00	127.00	0.1	3,373	0.00%
2023/12/18	1.1	128.09	0	0.00	128.00	1.1	3,370	0.03%
2023/12/15	2.1	131.98	0	0.00	130.00	2.1	3,365	0.06%
2023/12/14	0	0.00	2	130.50	130.00	-2	3,308	-0.06%
2023/12/13	1	128.00	11	128.45	128.00	-10	3,271	-0.31%
2023/12/12	5	128.10	1	128.00	127.50	4	3,258	0.12%
2023/12/11	11.1	128.54	7	128.50	128.50	4.1	3,222	0.13%
2023/12/08	1	137.00	1	136.50	136.00	0	3,128	0.00%
2023/12/07	2	133.75	7	133.50	135.00	-5	3,092	-0.16%
2023/12/06	3	136.50	0	0.00	136.00	3	3,046	0.10%
2023/12/05	1	137.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	1	137.50	0	0.00	137.50	1	2,976	0.03%
2023/12/01	35	140.06	9.1	139.15	139.50	25.9	2,929	0.88%
2023/11/30	11	139.36	2.2	138.48	138.00	8.8	2,840	0.31%
2023/11/29	1	136.50	1	137.00	136.00	0	2,739	0.00%
2023/11/28	5.2	133.50	2	133.50	132.50	3.2	2,664	0.12%
2023/11/27	0	0.00	15	138.97	133.50	-15	2,531	-0.59%
2023/11/24	3.1	137.19	5	138.00	136.50	-1.9	2,387	-0.08%
2023/11/22	1	131.00	1	132.50	133.50	0	2,096	0.00%
2023/11/21	3	131.50	4	132.13	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	29	129.86	131.00	-29	2,017	-1.44%
2023/11/17	2	130.00	4	129.88	129.50	-2	1,997	-0.10%
2023/11/16	1	128.00	0	0.00	128.00	1	1,978	0.05%
2023/11/15	5	131.40	4	130.00	128.50	1	1,973	0.05%
2023/11/14	1	130.00	2	130.25	130.00	-1	1,941	-0.05%
2023/11/13	5	130.60	3.2	128.53	128.50	1.8	1,908	0.09%
2023/11/10	1	126.50	13	130.50	127.00	-12	1,789	-0.67%
2023/11/09	0	128.00	1	128.50	129.00	-1	1,763	-0.06%
2023/11/08	1	127.50	2	129.25	128.50	-1	1,773	-0.06%
2023/11/07	15	129.63	14	129.86	130.00	1	1,712	0.06%
2023/11/06	27	128.50	17.1	127.53	128.00	9.9	1,633	0.60%
2023/11/03	1	121.50	2	121.00	121.00	-1	1,518	-0.07%
2023/11/02	2	119.75	1	120.50	120.00	1	1,517	0.07%
2023/11/01	2	115.50	0	0.00	115.50	2	1,514	0.13%
2023/10/31	0	0.00	3	118.17	115.50	-3	1,516	-0.20%
2023/10/27	4	118.13	1	118.00	117.00	3	1,535	0.20%
2023/10/26	1.1	120.52	2	120.50	117.50	-1	1,550	-0.06%
2023/10/25	30	122.78	4	123.00	122.50	26	1,527	1.70%
2023/10/24	0	119.00	0	0.00	118.00	0	1,478	0.00%
2023/10/23	5	118.50	8	118.88	116.50	-3	1,494	-0.20%
2023/10/20	10	119.60	13	120.15	120.00	-3	1,498	-0.20%
2023/10/19	8	122.56	5	123.60	123.50	3	1,467	0.20%
2023/10/18	0	0.00	1	117.00	116.00	-1	1,470	-0.07%
2023/10/17	1	118.50	1	118.50	118.00	0	1,490	0.00%
2023/10/16	6.1	116.33	5	117.50	115.00	1.1	1,520	0.07%
2023/10/13	0	0.00	2	118.25	118.00	-2	1,554	-0.13%
2023/10/12	2	117.00	1.1	118.00	119.00	0.9	1,593	0.06%
2023/10/06	0	0.00	2	112.50	112.00	-2	1,719	-0.12%
2023/10/05	1	112.50	1	112.00	112.00	0	1,797	0.00%
2023/10/02	0	117.00	1	116.00	115.50	-1	1,943	-0.05%
2023/09/28	1	119.00	0	117.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	4.1	116.63	118.00	-4.1	2,224	-0.18%
2023/09/26	1	107.51	0	0.00	108.00	1	2,562	0.04%
2023/09/22	0	109.00	0	0.00	109.00	0	2,730	0.00%
2023/09/19	0	0.00	0.1	113.00	111.00	-0.1	2,924	0.00%
2023/09/12	2	111.00	0	0.00	110.50	2	3,224	0.06%
2023/09/11	0	109.50	1	110.50	110.00	-1	3,387	-0.03%
2023/09/08	2	111.50	0	0.00	111.50	2	3,478	0.06%
2023/09/05	0	0.00	1	116.50	117.00	-1	4,457	-0.02%
2023/09/04	0	0.00	1	113.50	113.00	-1	4,748	-0.02%
2023/08/24	0	0.00	1	115.50	113.50	-1	4,937	-0.02%
2023/08/22	2	112.00	2	111.00	110.50	0	4,959	0.00%
2023/08/21	1	110.50	1	111.00	111.00	0	4,962	0.00%
2023/08/18	1	110.50	0.1	111.00	109.00	0.9	4,945	0.02%
2023/08/17	1	112.00	0	0.00	112.00	1	4,932	0.02%
2023/08/16	2	108.50	0	0.00	110.00	2	4,920	0.04%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/14	0	0.00	1	109.50	109.00	-1	4,897	-0.02%
2023/08/11	1	114.50	0	0.00	113.50	1	4,858	0.02%
2023/08/10	0.1	114.50	2	114.00	113.00	-1.9	4,851	-0.04%
2023/08/08	0	117.00	2	117.50	116.00	-2	4,820	-0.04%
2023/08/07	0.1	120.00	1	120.00	119.00	-0.9	4,807	-0.02%
2023/08/02	8	120.69	1.1	120.09	120.50	6.9	4,776	0.14%
2023/08/01	2	125.01	0	0.00	123.50	2	4,750	0.04%
2023/07/31	5	125.50	3	125.83	125.00	2	4,721	0.04%
2023/07/28	4	128.25	0	0.00	128.50	4	4,688	0.09%
2023/07/27	5	127.50	2	127.00	127.00	3	4,669	0.06%
2023/07/26	0	0.00	4	126.50	125.50	-4	4,655	-0.09%
2023/07/25	1	129.00	1	130.00	129.00	0	4,639	0.00%
2023/07/24	0.1	128.00	10.2	127.97	126.50	-10.1	4,607	-0.22%
2023/07/21	0.3	130.00	5	130.10	129.50	-4.8	4,566	-0.10%
2023/07/20	7	135.86	0	0.00	136.50	7	4,510	0.16%
2023/07/19	9	136.22	1	135.50	134.00	8	4,475	0.18%
2023/07/18	0	0.00	3	135.83	132.50	-3	4,433	-0.07%
2023/07/17	3	136.49	11	135.36	134.00	-8	4,399	-0.18%
2023/07/14	4.1	135.89	13.1	137.60	138.00	-9	4,358	-0.21%
2023/07/13	18	137.36	5	135.70	134.50	13	4,332	0.30%
2023/07/12	4	136.13	5	136.20	137.00	-1	4,253	-0.02%
2023/07/11	0.1	135.00	3	133.67	133.50	-2.9	4,175	-0.07%
2023/07/10	1	137.00	1	136.00	136.00	0	4,119	0.00%
2023/07/07	7	135.21	8	133.63	134.00	-1	4,061	-0.02%
2023/07/06	6	137.43	4	136.88	135.00	2	3,973	0.05%
2023/07/05	17.1	143.40	44	141.85	140.00	-26.9	3,862	-0.70%
2023/07/04	21	136.93	33.1	142.35	144.50	-12.1	3,576	-0.34%
2023/07/03	1.1	130.47	5	130.80	131.50	-4	3,173	-0.12%
2023/06/30	3	127.83	3	126.33	128.50	0	3,046	0.00%
2023/06/29	2	126.25	1	127.50	126.00	1	3,017	0.03%
2023/06/28	6	127.67	0	0.00	126.50	6	3,009	0.20%
2023/06/27	1	127.00	3	127.67	126.50	-2	2,960	-0.07%
2023/06/26	3	125.17	2	124.00	124.50	1	2,867	0.03%
2023/06/21	7.2	124.98	4	124.13	123.00	3.2	2,813	0.11%
2023/06/20	5	128.10	5	127.30	126.50	0	2,776	0.00%
2023/06/19	5	128.00	6	129.25	129.00	-1	2,744	-0.04%
2023/06/16	5	127.60	6	127.75	127.00	-1	2,673	-0.04%
2023/06/15	35	132.79	6	132.08	130.00	29	2,616	1.11%
2023/06/14	5	129.70	3	128.33	129.00	2	2,456	0.08%
2023/06/13	15.1	129.98	16	129.31	130.00	-0.9	2,372	-0.04%
2023/06/12	34.6	133.43	70.2	134.15	128.00	-35.6	2,139	-1.66%
2023/06/09	45.1	126.06	29	124.41	128.00	16.1	1,682	0.96%
2023/06/08	16	116.91	13.7	117.48	116.50	2.3	1,425	0.16%
2023/06/07	43	109.46	50	111.12	113.00	-7	1,147	-0.61%
2023/06/06	14	106.93	2	107.50	107.00	12	1,034	1.16%
2023/06/05	5	106.20	1	106.50	106.50	4	1,155	0.35%
2023/05/29	0	0.00	7.4	105.48	105.00	-7.4	1,152	-0.64%
2023/05/26	6	105.50	0	105.00	104.50	6	1,146	0.52%
2023/05/25	7.3	101.66	7	102.36	102.50	0.3	1,117	0.02%
2023/05/18	1	101.00	1	100.50	100.00	0	1,218	0.00%
2023/05/17	0	0.00	1	99.30	99.40	-1	1,234	-0.08%
2023/05/16	0	0.00	1	99.50	99.10	-1	1,243	-0.08%
2023/05/12	0	97.70	0	0.00	98.00	0	1,349	0.00%
2023/05/11	1.1	96.01	0	0.00	95.90	1.1	1,373	0.08%
2023/05/10	0	98.50	0	0.00	98.20	0	1,392	0.00%
2023/05/08	1	100.50	1	100.00	100.00	0	1,402	0.00%
2023/05/04	0	0.00	2	100.50	100.50	-2	1,465	-0.14%
2023/05/03	3.1	99.82	4	99.93	99.50	-0.9	1,479	-0.06%
2023/05/02	0	98.50	0	0.00	99.40	0	1,496	0.00%
2023/04/28	2.1	99.27	0	0.00	98.00	2.1	1,579	0.13%
2023/04/27	1.3	98.78	0	0.00	98.10	1.3	1,583	0.08%
2023/04/26	1	98.40	0	0.00	98.80	1	1,599	0.06%
2023/04/25	4	99.63	11	99.25	97.80	-7	1,649	-0.43%
2023/04/24	3	102.50	3	102.50	102.50	0	1,627	0.00%
2023/04/21	6	104.25	8.5	105.22	102.00	-2.5	1,639	-0.15%
2023/04/20	2.1	105.51	0	0.00	105.00	2.1	1,658	0.12%
2023/04/19	4.5	108.66	3	111.00	107.50	1.5	1,685	0.09%
2023/04/18	3	111.67	31	111.74	110.50	-28	1,686	-1.66%
2023/04/17	17	109.91	5	110.00	110.00	12	1,643	0.73%
2023/04/14	0.1	107.50	0	0.00	106.50	0.1	1,612	0.00%
2023/04/13	0.1	107.00	0	0.00	106.50	0.1	1,613	0.00%
2023/04/12	0.1	107.50	0	0.00	107.00	0.1	1,616	0.00%
2023/04/11	0.1	108.50	0	0.00	108.00	0.1	1,615	0.01%
2023/03/31	0	0.00	6	108.92	108.00	-6	1,652	-0.36%
2023/03/30	4	108.50	6	109.00	109.00	-2	1,655	-0.12%
2023/03/29	3.3	109.19	15	107.93	107.50	-11.8	1,661	-0.71%
2023/03/28	60	110.29	21	110.69	110.00	39	1,664	2.34%
2023/03/27	1	110.00	0	0.00	108.00	1	1,636	0.06%
2023/03/24	6	110.67	12	111.00	110.50	-6	1,643	-0.37%
2023/03/23	21.3	110.41	18	110.44	110.00	3.3	1,629	0.20%
2023/03/22	1	109.50	3.1	109.84	110.00	-2.1	1,625	-0.13%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/17	1	106.00	4	107.00	106.50	-3	1,619	-0.19%
2023/03/15	4	108.00	6	108.17	107.50	-2	1,645	-0.12%
2023/03/14	1	106.50	1	106.00	106.50	0	1,667	0.00%
2023/03/13	7	106.79	1	107.00	107.00	6	1,736	0.35%
2023/03/10	4	110.00	15	109.70	110.00	-11	1,747	-0.63%
2023/03/09	7	111.64	1	112.50	111.50	6	1,840	0.33%
2023/03/08	65	109.32	53	110.51	111.50	12	1,820	0.66%
2023/03/07	2	105.51	0	0.00	105.00	2	1,717	0.12%
2023/03/06	4.1	105.49	3	106.00	105.50	1.1	1,721	0.06%
2023/03/03	0.1	104.00	0	0.00	103.00	0.1	1,724	0.00%
2023/03/01	1.1	103.41	0	0.00	104.00	1.1	1,810	0.06%
2023/02/24	2.1	104.01	0	0.00	103.00	2.1	1,836	0.11%
2023/02/23	2.1	104.00	3	103.50	103.50	-0.9	1,875	-0.05%
2023/02/22	0.1	102.59	0	0.00	101.50	0.1	1,922	0.00%
2023/02/21	0	104.24	0	0.00	104.00	0	1,967	0.00%
2023/02/20	0	104.50	0.1	104.50	104.00	-0.1	2,166	0.00%
2023/02/17	1.2	103.48	1	103.50	104.00	0.2	2,329	0.01%
2023/02/16	0.1	105.97	0	0.00	106.50	0.1	2,299	0.00%
2023/02/15	0	105.19	0	0.00	104.00	0	2,338	0.00%
2023/02/14	0	106.50	1	107.00	106.00	-1	2,348	-0.04%
2023/02/13	0.2	106.79	2	105.75	105.50	-1.8	2,382	-0.07%
2023/02/10	3.2	109.78	2	112.00	107.00	1.2	2,416	0.05%
2023/02/09	7.3	109.74	4	109.88	109.50	3.3	2,373	0.14%
2023/02/08	1	108.50	17	108.94	108.50	-16	2,368	-0.68%
2023/02/07	0	0.00	18	107.83	108.00	-18	2,346	-0.77%
2023/02/03	0	109.50	1.8	107.94	107.50	-1.8	2,350	-0.08%
2023/02/02	1	110.50	10	109.00	109.00	-9	2,346	-0.38%
2023/02/01	2.1	107.74	0	0.00	107.50	2.1	2,326	0.09%
2023/01/31	1.3	105.70	1	106.50	107.00	0.3	2,332	0.01%
2023/01/30	1	106.00	6	106.17	106.00	-5	2,325	-0.21%
2023/01/17	1	104.48	0	0.00	104.50	1	2,255	0.05%
2023/01/16	3.1	103.51	1	103.50	103.50	2.1	2,261	0.09%
2023/01/13	5	102.50	5	106.50	101.50	0	2,252	0.00%
2023/01/12	0	102.50	0	0.00	101.00	0	2,200	0.00%
2023/01/11	0.1	102.70	0	0.00	102.50	0.1	2,206	0.00%
2023/01/10	3	106.17	0	0.00	104.50	3	2,203	0.14%
2023/01/09	3	104.17	3	104.67	104.00	0	2,182	0.00%
2023/01/06	16.3	102.01	0	0.00	102.00	16.3	2,163	0.75%
2023/01/05	0	0.00	1	99.90	97.80	-1	2,167	-0.05%
2023/01/04	0	0.00	4	97.90	98.50	-4	2,200	-0.18%
2023/01/03	4	97.90	4	97.70	97.80	0	2,245	0.00%
2022/12/30	4	98.55	0	0.00	96.30	4	2,255	0.18%
2022/12/29	0	0.00	5	96.32	96.30	-5	2,280	-0.22%
2022/12/28	2	96.65	0	0.00	95.40	2	2,345	0.09%
2022/12/27	2	100.50	0	0.00	99.20	2	2,407	0.08%
2022/12/26	1	98.90	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	98.20	5	98.44	99.50	-4	2,554	-0.16%
2022/12/22	3.1	102.50	0	0.00	101.00	3.1	2,641	0.12%
2022/12/21	0	0.00	3	102.50	100.50	-3	2,707	-0.11%
2022/12/20	2	101.25	1	105.50	100.50	1	2,752	0.04%
2022/12/19	3	105.00	4	103.75	103.50	-1	2,786	-0.04%
2022/12/16	1	102.50	1	103.00	102.50	0	2,826	0.00%
2022/12/15	1	105.50	2	105.25	105.00	-1	2,812	-0.04%
2022/12/14	3	106.00	2	104.50	105.50	1	2,808	0.04%
2022/12/12	2	104.00	1	103.50	103.50	1	2,793	0.04%
2022/12/09	2	105.00	0	0.00	105.00	2	2,796	0.07%
2022/12/08	0	0.00	6	103.92	104.00	-6	2,788	-0.22%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	4	107.75	0	0.00	106.50	4	2,754	0.15%
2022/12/05	8	111.56	5	111.00	111.00	3	2,723	0.11%
2022/12/02	0	0.00	9	108.50	108.50	-9	2,658	-0.34%
2022/12/01	25	109.66	3	108.00	106.00	22	2,630	0.84%
2022/11/30	2	105.00	7	104.07	104.50	-5	2,535	-0.20%
2022/11/29	1	103.00	0	0.00	103.00	1	2,536	0.04%
2022/11/28	1	103.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	1	106.00	2	105.50	104.00	-1	2,550	-0.04%
2022/11/24	2	104.00	3	104.67	105.50	-1	2,562	-0.04%
2022/11/23	10	106.30	7	105.57	104.00	3	2,530	0.12%
2022/11/22	2	103.50	8	104.75	105.00	-6	2,489	-0.24%
2022/11/18	4	105.75	2	105.75	106.00	2	2,459	0.08%
2022/11/17	3	105.83	2	105.75	107.00	1	2,423	0.04%
2022/11/16	16	110.16	7	110.64	108.00	9	2,381	0.38%
2022/11/15	5	105.50	18	108.70	109.50	-13	2,254	-0.58%
2022/11/14	12	99.23	9	99.11	99.70	3	2,158	0.14%
2022/11/11	6	98.50	1	98.40	97.80	5	2,164	0.23%
2022/11/10	4	95.60	13	95.30	95.50	-9	2,125	-0.42%
2022/11/09	7	94.16	9	94.22	94.40	-2	2,125	-0.09%
2022/11/08	10	93.89	1	94.80	92.40	9	2,124	0.42%
2022/11/07	5	94.48	1	94.40	93.30	4	2,197	0.18%
2022/11/03	0	0.00	3	94.00	94.80	-3	2,265	-0.13%
2022/11/02	0	94.40	0	0.00	94.40	0	2,346	0.00%
2022/11/01	3	94.90	0	0.00	94.70	3	2,396	0.13%
2022/10/31	1	94.50	1	95.10	95.70	0	2,495	0.00%
2022/10/28	2	91.50	2	91.65	91.40	0	2,528	0.00%
2022/10/27	2	92.05	4	91.23	92.90	-2	2,534	-0.08%
2022/10/26	0	0.00	1	87.70	88.80	-1	2,533	-0.04%
2022/10/24	2	90.00	0	0.00	88.40	2	2,546	0.08%
2022/10/19	2	92.35	4	92.25	91.10	-2	2,641	-0.08%
2022/10/18	0.1	89.50	0	0.00	91.70	0.1	2,659	0.00%
2022/10/14	6	91.42	8	91.10	90.50	-2	2,810	-0.07%
2022/10/13	1	88.10	2	87.30	85.10	-1	2,835	-0.04%
2022/10/12	1	91.20	2	91.00	90.60	-1	2,837	-0.04%
2022/10/11	0.1	89.00	0	0.00	88.50	0.1	2,908	0.00%
2022/10/05	2	96.49	3	95.60	94.20	-1	3,049	-0.03%
2022/10/04	5	93.30	1	94.00	93.80	4	3,038	0.13%
2022/10/03	0	0.00	1	91.00	91.00	-1	3,013	-0.03%
2022/09/30	1	93.50	3	92.17	96.00	-2	3,088	-0.06%
2022/09/29	3	93.27	2	93.40	92.90	1	3,245	0.03%
2022/09/28	3	98.63	2	100.00	97.20	1	3,202	0.03%
2022/09/26	3	105.33	0	0.00	103.00	3	3,145	0.10%
2022/09/21	0	0.00	0.1	121.00	120.50	-0.1	3,151	0.00%
2022/09/14	1	125.00	0	0.00	125.00	1	3,354	0.03%
2022/09/12	0.1	125.00	0	0.00	125.50	0.1	3,473	0.00%
2022/09/08	0	120.50	0	0.00	124.50	0	3,512	0.00%
2022/09/06	1	119.50	0	0.00	119.50	1	3,601	0.03%
2022/09/02	1	128.00	0	0.00	128.50	1	3,656	0.03%
2022/08/26	0	0.00	4	128.75	128.00	-4	3,795	-0.11%
2022/08/25	0	0.00	2	130.50	129.50	-2	3,821	-0.05%
2022/08/24	2	129.50	0	0.00	128.00	2	3,855	0.05%
2022/08/23	1	128.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	5.1	131.85	6	130.33	128.50	-0.9	4,022	-0.02%
2022/08/19	19	127.82	12	128.21	129.50	7	3,998	0.17%
2022/08/18	2	123.50	0	0.00	124.50	2	3,947	0.05%
2022/08/17	2	124.50	1	124.00	124.00	1	3,950	0.03%
2022/08/16	0	0.00	1	126.00	123.00	-1	3,983	-0.03%
2022/08/15	2	123.25	7	123.36	124.50	-5	4,055	-0.12%
2022/08/12	9	119.78	7	120.93	122.50	2	4,094	0.05%
2022/08/11	1	122.97	0	0.00	120.50	1	4,113	0.02%
2022/08/10	3	121.00	0	0.00	120.50	3	4,137	0.07%
2022/08/09	3	125.67	3	125.33	125.00	0	4,121	0.00%
2022/08/08	4	129.63	2	131.00	130.00	2	4,069	0.05%
2022/08/05	9	129.22	5	130.30	129.50	4	4,038	0.10%
2022/08/04	2	126.00	4	128.63	129.50	-2	3,959	-0.05%
2022/08/03	0	0.00	2	125.50	126.00	-2	3,961	-0.05%
2022/08/01	2	127.50	4	126.00	127.00	-2	3,991	-0.05%
2022/07/29	4	129.00	7.1	128.56	129.00	-3.1	4,034	-0.08%
2022/07/28	3	129.17	1.1	126.50	126.50	2	4,072	0.05%
2022/07/27	5.1	127.87	4	128.99	128.50	1.1	4,109	0.03%
2022/07/26	6	126.67	6.1	127.50	127.50	-0.1	4,362	0.00%
2022/07/25	1	125.50	5	125.30	126.00	-4	4,407	-0.09%
2022/07/22	3.1	126.51	2	124.00	125.00	1.1	4,576	0.02%
2022/07/21	6	125.92	7	126.01	128.00	-1	4,613	-0.02%
2022/07/19	1	123.00	4	123.75	122.50	-3	4,758	-0.06%
2022/07/18	7	123.71	15	123.40	124.50	-8	4,884	-0.16%
2022/07/15	17	118.47	15.1	121.05	122.00	1.9	5,046	0.04%
2022/07/14	3	111.00	5	113.00	114.00	-2	4,993	-0.04%
2022/07/13	4	111.50	0	0.00	108.00	4	5,079	0.08%
2022/07/12	0	0.00	46	107.83	107.00	-46	5,151	-0.89%
2022/07/11	5	113.10	3	112.50	112.50	2	5,095	0.04%
2022/07/08	10	111.00	13	110.88	111.00	-3	5,042	-0.06%
2022/07/07	2.1	107.37	1	108.00	111.00	1.1	4,893	0.02%
2022/07/06	3.2	112.33	7	111.50	111.50	-3.8	4,678	-0.08%
2022/07/05	3	123.17	1	123.50	123.50	2	4,631	0.04%
2022/07/04	1	122.50	0.1	122.00	121.50	0.9	4,591	0.02%
2022/07/01	0	126.00	8	123.50	122.00	-8	4,577	-0.17%
2022/06/30	3.1	129.67	0.1	129.00	128.50	3	4,554	0.06%
2022/06/29	1	134.00	2	135.00	134.50	-1	4,539	-0.02%
2022/06/28	3	133.00	4.1	132.50	132.50	-1.1	4,668	-0.02%
2022/06/27	10.1	131.88	0	0.00	131.50	10.1	4,742	0.21%
2022/06/24	10	126.70	12	127.79	128.50	-2	4,711	-0.04%
2022/06/23	13	125.46	7	122.00	124.50	6	4,660	0.13%
2022/06/22	0	122.00	0	0.00	119.50	0	4,605	0.00%
2022/06/21	4	124.25	3	121.50	124.50	1	4,556	0.02%
2022/06/20	0	0.00	2	128.00	122.00	-2	4,497	-0.04%
2022/06/17	3	129.34	1	129.50	129.50	2	4,437	0.05%
2022/06/16	1.1	135.68	2	140.00	131.50	-0.9	4,399	-0.02%
2022/06/15	2.1	140.29	3	137.00	137.00	-1	4,351	-0.02%
2022/06/14	1	142.50	1.1	144.90	145.00	-0.1	4,309	0.00%
2022/06/13	2	147.75	3	148.00	146.00	-1	4,244	-0.02%
2022/06/10	2.1	148.00	4	148.00	148.50	-2	4,214	-0.05%
2022/06/09	0	0.00	5	146.90	148.00	-5	4,190	-0.12%
2022/06/08	3	147.17	1	145.00	146.00	2	4,161	0.05%
2022/06/07	5.1	145.05	5	146.00	147.00	0.1	4,144	0.00%
2022/06/06	6	150.08	12	148.13	147.00	-6	4,107	-0.15%
2022/06/02	0.1	146.50	3	146.33	146.00	-3	4,008	-0.07%
2022/06/01	10	147.35	4	147.25	148.00	6	3,969	0.15%
2022/05/31	6	149.33	11.1	148.46	147.00	-5.1	3,922	-0.13%
2022/05/30	3	145.50	4	146.50	146.00	-1	3,782	-0.03%
2022/05/27	3	142.50	10	143.30	143.50	-7	3,728	-0.19%
2022/05/26	0	0.00	1	140.00	140.50	-1	3,679	-0.03%
2022/05/25	1.1	141.47	2	139.75	140.50	-0.9	3,661	-0.03%
2022/05/24	1	139.50	8	138.75	138.00	-7	3,663	-0.19%
2022/05/23	1	144.00	0	0.00	142.50	1	3,617	0.03%
2022/05/20	6	144.33	16	143.69	144.00	-10	3,542	-0.28%
2022/05/19	11	143.27	5	142.40	144.00	6	3,476	0.17%
2022/05/18	12	140.96	2	138.75	139.50	10	3,422	0.29%
2022/05/17	2	140.50	6	138.17	140.00	-4	3,358	-0.12%
2022/05/16	4	136.25	2	137.00	135.00	2	3,322	0.06%
2022/05/13	1	136.50	2	136.00	135.50	-1	3,295	-0.03%
2022/05/12	3	134.83	13	133.19	132.50	-10	3,276	-0.31%
2022/05/11	11	137.86	6	136.83	137.00	5	3,252	0.15%
2022/05/10	4	133.50	5	135.50	135.50	-1	3,192	-0.03%
2022/05/09	1	132.50	1	132.00	133.00	0	3,173	0.00%
2022/05/06	3	133.50	5	134.90	134.50	-2	3,131	-0.06%
2022/05/05	5	135.70	9	135.06	134.50	-4	3,077	-0.13%
2022/05/04	7	136.21	10	136.15	135.00	-3	3,024	-0.10%
2022/05/03	25	141.74	15	142.77	137.00	10	2,958	0.34%
2022/04/29	7	137.57	17	138.44	138.00	-10	2,675	-0.37%
2022/04/28	3	137.67	305	138.86	135.50	-302	2,587	-11.67%	大賣/鉅額交易
2022/04/27	8	134.43	14	130.00	136.00	-6	2,398	-0.25%
2022/04/26	18	137.25	15	139.37	131.50	3	2,301	0.13%
2022/04/25	25	135.66	5	136.50	137.00	20	2,148	0.93%
2022/04/22	84	138.02	14	138.68	138.00	70	2,052	3.41%
2022/04/21	231	137.76	27	134.69	138.00	204	1,943	10.50%	大買/鉅額交易
2022/04/20	16	130.72	1	131.00	130.50	15	1,676	0.89%
2022/04/19	3	131.83	4.2	130.28	126.50	-1.2	1,602	-0.07%
2022/04/18	2	130.00	2	128.75	130.00	0	1,483	0.00%
2022/04/15	1	120.00	0	0.00	119.50	1	1,382	0.07%
2022/04/11	0.1	122.00	1	119.00	119.50	-1	1,793	-0.05%
2022/04/07	1	123.50	1	123.50	123.00	0	1,864	0.00%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	0	0.00	199	132.79	130.50	-199	1,990	-10.00%	大賣/鉅額交易
2022/03/30	199	130.01	6.5	129.50	130.50	192.5	1,826	10.54%	大買/鉅額交易
2022/03/29	0.1	119.00	0	0.00	119.00	0.1	1,743	0.00%
2022/03/23	1	122.00	2	123.00	122.50	-1	1,754	-0.06%
2022/03/21	0	0.00	10	121.00	121.50	-10	1,754	-0.57%
2022/03/16	10	119.25	0	0.00	119.50	10	1,777	0.56%
2022/03/14	0	0.00	2	120.25	119.50	-2	1,781	-0.11%
2022/03/11	0	0.00	2	118.25	119.50	-2	1,804	-0.11%
2022/03/10	2	119.50	2	118.50	118.00	0	1,852	0.00%
2022/03/08	0.1	117.00	0	0.00	116.50	0.1	1,968	0.00%
2022/03/07	0	0.00	2	116.75	118.50	-2	1,988	-0.10%
2022/03/03	1	122.50	2	122.50	122.50	-1	2,013	-0.05%
2022/03/02	0	0.00	2	119.25	121.50	-2	2,029	-0.10%
2022/02/25	0	0.00	1	118.00	118.50	-1	2,038	-0.05%
2022/02/24	0	0.00	1	121.00	118.00	-1	2,053	-0.05%
2022/02/23	1	122.00	0	0.00	122.00	1	2,048	0.05%
2022/02/22	1	120.01	0	0.00	120.00	1	2,086	0.05%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	3.7	122.77	0	0.00	124.50	3.7	2,107	0.17%
2022/02/17	1	131.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	2	133.00	2	132.50	133.00	0	2,083	0.00%
2022/02/15	0	0.00	1	127.50	128.00	-1	2,116	-0.05%
2022/02/09	0	0.00	1	132.00	132.00	-1	2,607	-0.04%
2022/01/26	0.1	126.50	0	0.00	125.50	0.1	2,719	0.00%
2022/01/24	1	125.00	0	0.00	129.50	1	2,841	0.04%
2022/01/21	3	131.50	0	0.00	131.00	3	2,843	0.11%
2022/01/19	1	133.50	0	0.00	133.00	1	2,867	0.03%
2022/01/18	1	136.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	1	137.00	137.00	-1	2,882	-0.03%
2022/01/14	2	139.75	5	137.50	136.00	-3	2,897	-0.10%
2022/01/12	1.2	135.88	0	0.00	137.50	1.2	2,969	0.04%
2022/01/11	1	137.00	3	136.67	136.50	-2	3,074	-0.07%
2022/01/10	1.1	138.64	0	0.00	139.50	1.1	3,363	0.03%
2022/01/07	1	138.50	6	138.58	138.00	-5	3,428	-0.15%
2022/01/06	2	141.25	0	0.00	141.50	2	3,396	0.06%
2022/01/05	1.1	147.23	21	145.55	143.00	-19.9	3,378	-0.59%
2022/01/04	12.1	148.83	13	149.04	146.00	-0.9	3,327	-0.03%
2022/01/03	3	144.33	0	0.00	143.00	3	3,050	0.10%
2021/12/30	3	143.00	8	143.00	143.00	-5	3,016	-0.17%
2021/12/29	5	144.50	1	145.00	145.00	4	2,999	0.13%
2021/12/28	26	143.94	10	141.40	143.00	16	2,959	0.54%
2021/12/24	0	138.50	1	140.00	137.50	-1	2,893	-0.03%
2021/12/23	0	0.00	3	139.50	138.50	-3	2,908	-0.10%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/20	1	135.50	1	135.50	135.50	0	2,956	0.00%
2021/12/17	3	137.00	0	0.00	137.00	3	2,960	0.10%
2021/12/16	11	138.50	0	0.00	138.00	11	2,960	0.37%
2021/12/13	0	0.00	9	137.50	137.50	-9	2,997	-0.30%
2021/12/10	0	140.50	0	0.00	140.50	0	2,997	0.00%
2021/12/07	1	142.00	1.1	143.82	142.00	-0.1	3,038	0.00%
2021/12/06	2	145.75	0	0.00	144.00	2	3,028	0.07%
2021/12/03	3	146.00	3	145.00	144.50	0	3,015	0.00%
2021/12/02	0	0.00	1	142.00	143.00	-1	2,974	-0.03%
2021/11/29	0	0.00	1.5	135.00	136.00	-1.5	3,003	-0.05%
2021/11/26	0	0.00	5	134.80	134.50	-5	3,064	-0.16%
2021/11/25	0	0.00	1	138.50	138.00	-1	3,102	-0.03%
2021/11/24	1	137.50	2	137.50	138.50	-1	3,117	-0.03%
2021/11/23	1	138.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	3	141.50	0	0.00	141.00	3	3,221	0.09%
2021/11/19	0	0.00	9	144.67	143.00	-9	3,264	-0.28%
2021/11/18	2	142.00	2	142.75	142.00	0	3,258	0.00%
2021/11/17	3	142.33	0	0.00	142.00	3	3,270	0.09%
2021/11/16	0.1	145.00	0	0.00	142.50	0.1	3,270	0.00%
2021/11/15	2	144.50	5	143.70	144.50	-3	3,283	-0.09%
2021/11/12	3	141.67	3	142.83	143.50	0	3,317	0.00%
2021/11/11	5	142.40	3	142.50	142.00	2	3,340	0.06%
2021/11/10	2	148.25	0	0.00	147.50	2	3,484	0.06%
2021/11/09	297	147.73	293	149.95	146.50	4	3,652	0.11%	大買/大賣/
2021/11/08	1	140.50	0	0.00	138.00	1	3,417	0.03%
2021/11/05	2.1	137.33	3	138.17	138.50	-0.9	3,474	-0.03%
2021/11/04	1	134.00	1.1	135.05	136.50	-0.1	3,454	0.00%
2021/11/03	1.1	134.16	0	0.00	134.00	1.1	3,468	0.03%
2021/11/02	7	138.71	5	139.60	136.50	2	3,486	0.06%
2021/11/01	2	136.00	5	137.40	139.00	-3	3,422	-0.09%
2021/10/29	3	136.17	4	135.63	135.00	-1	3,421	-0.03%
2021/10/28	1	135.00	4	136.50	135.00	-3	3,431	-0.09%
2021/10/27	0	0.00	1	135.00	136.00	-1	3,456	-0.03%
2021/10/26	2	135.00	0	0.00	133.00	2	3,480	0.06%
2021/10/25	2	132.75	1	134.00	133.50	1	3,524	0.03%
2021/10/22	1	135.50	1	134.50	134.50	0	3,615	0.00%
2021/10/21	11	136.32	1	134.00	134.00	10	3,638	0.27%
2021/10/20	3	137.00	8	136.81	137.50	-5	3,645	-0.14%
2021/10/19	12	136.67	2	137.50	137.50	10	3,661	0.27%
2021/10/18	12	135.13	128	135.07	134.50	-116	3,648	-3.18%	大賣/鉅額交易
2021/10/15	124	130.98	2.2	127.98	131.00	121.9	3,585	3.40%	大買/鉅額交易
2021/10/08	1	126.00	1	125.00	125.00	0	4,141	0.00%
2021/10/07	5	124.50	6.1	126.00	125.50	-1.1	4,392	-0.03%
2021/10/05	1	121.50	3	119.50	124.00	-2	5,048	-0.04%
2021/10/04	0	0.00	0.1	120.00	119.00	-0.1	5,076	0.00%
2021/10/01	0.1	123.00	0	0.00	121.50	0.1	5,188	0.00%
2021/09/30	1.1	127.36	0	0.00	127.50	1.1	5,275	0.02%
2021/09/29	1	125.00	0.1	126.00	124.50	0.9	5,297	0.02%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	1	135.00	0	0.00	133.50	1	5,407	0.02%
2021/09/24	2	136.50	1	137.00	136.50	1	5,473	0.02%
2021/09/16	1	133.00	2	133.25	132.00	-1	5,795	-0.02%
2021/09/15	2	133.25	0	0.00	133.50	2	5,867	0.03%
2021/09/14	1.1	139.02	1	140.00	138.00	0.1	6,005	0.00%
2021/09/13	3.1	139.23	0	0.00	138.50	3.1	6,083	0.05%
2021/09/10	0	0.00	1	143.00	144.50	-1	6,200	-0.02%
2021/09/09	0	0.00	0.1	140.00	141.00	-0.1	6,439	0.00%
2021/09/08	0.1	139.00	0.1	139.00	137.50	0	6,568	0.00%
2021/09/07	0	0.00	1	142.00	141.50	-1	6,608	-0.02%
2021/09/03	1	149.01	0	0.00	148.50	1	7,138	0.01%
2021/09/02	2	148.50	6	148.17	147.50	-4	7,195	-0.06%
2021/09/01	7	148.36	3	149.83	152.00	4	7,157	0.06%
2021/08/31	1	144.00	5	145.10	145.00	-4	7,103	-0.06%
2021/08/30	0	0.00	4	143.50	143.50	-4	7,113	-0.06%
2021/08/27	4	143.00	1	142.50	142.50	3	7,142	0.04%
2021/08/26	10	149.45	3.2	145.41	145.00	6.8	7,202	0.09%
2021/08/25	1	144.50	2	144.00	145.00	-1	7,326	-0.01%
2021/08/24	1.1	139.36	4	138.38	137.00	-2.9	7,323	-0.04%
2021/08/23	6	139.83	2	140.50	140.00	4	7,362	0.05%
2021/08/20	1	136.00	2	136.75	136.00	-1	7,413	-0.01%
2021/08/19	1	138.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	0	0.00	3	136.36	142.00	-3	7,595	-0.04%
2021/08/17	3	135.17	1	134.50	134.00	2	7,767	0.03%
2021/08/16	0.1	138.00	1	133.00	134.50	-0.9	7,963	-0.01%
2021/08/13	9	144.61	3	143.33	143.00	6	7,790	0.08%
2021/08/12	0	0.00	1.1	158.00	158.50	-1.1	7,552	-0.01%
2021/08/11	6.1	156.12	5	156.00	156.00	1.1	7,576	0.01%
2021/08/10	0	0.00	1	162.50	163.00	-1	7,581	-0.01%
2021/08/09	0	0.00	1	161.00	162.00	-1	7,659	-0.01%
2021/08/06	9	165.50	1	166.00	165.50	8	7,759	0.10%
2021/08/05	1	168.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	172.00	1	171.50	168.50	0	8,069	0.00%
2021/08/03	1	170.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	7.1	171.66	172.00	-7.1	8,146	-0.09%
2021/07/30	5	170.00	1	170.50	168.00	4	8,183	0.05%
2021/07/29	1	170.50	3	166.50	171.50	-2	8,221	-0.02%
2021/07/28	8	166.69	4	162.00	163.50	4	8,249	0.05%
2021/07/27	13.1	175.69	7	170.93	170.50	6.1	8,269	0.07%
2021/07/26	0.1	176.00	3	175.33	175.00	-3	8,304	-0.04%
2021/07/23	3	170.67	3	172.50	172.50	0	8,256	0.00%
2021/07/22	10.1	170.30	11	170.18	168.00	-1	8,207	-0.01%
2021/07/21	8	170.38	9	170.44	167.50	-1	8,146	-0.01%
2021/07/20	12	177.00	11	176.95	175.00	1	7,935	0.01%
2021/07/19	15	180.67	3	179.50	179.00	12	7,871	0.15%
2021/07/16	15	184.17	9	184.61	184.50	6	7,815	0.08%
2021/07/15	11	187.95	37.1	189.34	188.00	-26.1	7,706	-0.34%
2021/07/14	28	186.16	9.2	185.31	183.00	18.8	7,431	0.25%
2021/07/13	32.1	184.98	225.1	188.48	180.00	-193	7,207	-2.68%	大賣/鉅額交易
2021/07/12	231	183.83	63	181.81	186.00	168	6,948	2.42%	大買/鉅額交易
2021/07/09	10	172.50	2	171.50	170.50	8	6,644	0.12%
2021/07/08	3	175.00	4	176.50	173.00	-1	6,766	-0.01%
2021/07/07	10.1	172.01	14	173.64	172.00	-3.9	6,750	-0.06%
2021/07/06	2	168.75	0	0.00	168.00	2	6,792	0.03%
2021/07/05	0	0.00	6	172.00	172.00	-6	6,838	-0.09%
2021/07/02	1	170.00	1	163.00	168.50	0	6,829	0.00%
2021/07/01	4	164.50	1	164.50	164.00	3	6,840	0.04%
2021/06/30	0	0.00	0.2	169.00	169.00	-0.2	6,861	0.00%
2021/06/29	9	170.61	28	171.29	168.50	-19	6,940	-0.27%
2021/06/28	10.3	174.21	0	0.00	173.00	10.3	7,134	0.14%
2021/06/25	13	177.96	10	177.95	174.00	3	7,129	0.04%
2021/06/24	5.1	175.92	1	176.50	176.50	4.1	7,045	0.06%
2021/06/23	21.1	176.01	20	174.98	175.00	1.1	7,014	0.02%
2021/06/22	0	0.00	2	172.00	170.50	-2	6,885	-0.03%
2021/06/21	15	173.53	13	172.88	171.50	2	6,832	0.03%
2021/06/18	21	178.10	8	179.50	177.00	13	6,705	0.19%
2021/06/17	16	172.84	14	172.96	174.50	2	6,484	0.03%
2021/06/16	5	171.00	7	169.36	169.50	-2	6,390	-0.03%
2021/06/15	5	171.70	11	172.23	172.00	-6	6,359	-0.09%
2021/06/11	26	166.38	25	167.56	167.00	1	6,218	0.02%
2021/06/10	17	156.44	16	157.56	160.00	1	5,943	0.02%
2021/06/09	2	153.50	2	152.00	152.00	0	5,890	0.00%
2021/06/08	26	153.98	7	154.71	155.00	19	5,946	0.32%
2021/06/07	10	152.65	10	153.35	154.00	0	5,999	0.00%
2021/06/04	1	155.00	3	153.00	151.50	-2	5,961	-0.03%
2021/06/03	22	157.25	22	157.18	157.00	0	5,978	0.00%
2021/06/02	28	161.21	21	158.26	157.50	7	5,940	0.12%
2021/06/01	2	154.00	4.2	154.34	155.00	-2.2	5,765	-0.04%
2021/05/31	10.2	152.55	9	152.50	152.50	1.2	5,804	0.02%
2021/05/28	4	153.88	15	153.97	154.00	-11	5,953	-0.18%
2021/05/27	4	151.88	8	150.31	149.00	-4	5,968	-0.07%
2021/05/26	17	151.24	15	150.80	150.00	2	5,931	0.03%
2021/05/25	20	148.50	15	148.40	146.50	5	5,877	0.09%
2021/05/24	46	138.40	49	138.61	143.50	-3	5,725	-0.05%
2021/05/21	2	126.75	4	127.63	130.50	-2	5,541	-0.04%
2021/05/20	9	129.28	9	127.94	124.50	0	5,629	0.00%
2021/05/19	9	126.44	8	127.00	127.50	1	5,799	0.02%
2021/05/18	15	129.17	10	128.45	131.00	5	5,877	0.09%
2021/05/17	11.1	122.73	11.1	125.41	123.50	0	5,961	0.00%
2021/05/14	9	129.67	17	130.35	127.00	-8	6,002	-0.13%
2021/05/13	21	129.60	20.1	125.63	132.00	1	6,118	0.02%
2021/05/12	12.1	123.95	6	127.25	122.00	6.1	6,583	0.09%
2021/05/11	8	137.63	0	0.00	135.00	8	6,563	0.12%
2021/05/10	2	149.50	7	148.14	147.00	-5	6,685	-0.07%
2021/05/07	3	146.50	5.1	149.70	151.50	-2.1	6,828	-0.03%
2021/05/06	5	146.20	8	146.00	142.50	-3	7,030	-0.04%
2021/05/05	5.1	147.50	8	148.31	145.00	-3	7,264	-0.04%
2021/05/04	6	140.75	3	138.33	139.50	3	8,261	0.04%
2021/05/03	2.1	147.07	2.1	149.45	146.00	0.1	8,256	0.00%
2021/04/29	2	157.00	1	156.00	156.00	1	8,413	0.01%
2021/04/28	2	159.00	1	158.00	158.00	1	8,642	0.01%
2021/04/27	4	159.38	4	159.75	159.50	0	8,883	0.00%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	5	158.50	2	159.00	159.50	3	9,430	0.03%
2021/04/22	5	159.10	2	159.75	156.00	3	9,853	0.03%
2021/04/21	0	0.00	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	3	160.83	1	162.00	162.00	2	10,308	0.02%
2021/04/19	0	0.00	3	159.17	158.00	-3	10,647	-0.03%
2021/04/16	4	162.00	0	0.00	161.00	4	11,002	0.04%
2021/04/15	2.1	158.86	6	160.33	164.50	-3.9	11,521	-0.03%
2021/04/14	6.2	159.13	11	158.14	159.00	-4.9	12,043	-0.04%
2021/04/13	5	167.00	5.1	166.40	164.50	-0.1	12,703	0.00%
2021/04/12	9.1	169.06	0	0.00	168.00	9.1	12,875	0.07%
2021/04/09	7.2	176.25	6	175.83	175.00	1.2	13,056	0.01%
2021/04/08	2	179.00	5	178.10	178.50	-3	13,451	-0.02%
2021/04/07	8	179.13	6.1	179.33	179.50	2	13,495	0.01%
2021/04/06	3	177.83	2	176.25	176.00	1	13,482	0.01%
2021/04/01	9	179.06	15	179.23	179.00	-6	13,519	-0.04%
2021/03/31	35.2	181.34	22	179.50	181.00	13.2	13,493	0.10%
2021/03/30	0.1	175.00	2	175.50	173.50	-1.9	13,352	-0.01%
2021/03/29	1	172.50	1	174.00	172.50	0	13,563	0.00%
2021/03/26	0	0.00	5	171.90	173.00	-5	13,815	-0.04%
2021/03/25	1	166.50	1	168.00	166.50	0	14,068	0.00%
2021/03/24	4	167.00	0	0.00	167.00	4	14,155	0.03%
2021/03/23	2.1	170.02	0	0.00	170.00	2.1	14,331	0.01%
2021/03/22	1	172.50	6	171.92	171.00	-5	14,591	-0.03%
2021/03/19	1	174.00	7	174.36	174.50	-6	15,058	-0.04%
2021/03/18	2	175.25	13	175.54	174.50	-11	15,457	-0.07%
2021/03/17	20	175.50	5	173.90	173.00	15	16,019	0.09%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	1	175.50	0	0.00	173.00	1	17,301	0.01%
2021/03/12	8	175.88	3	175.17	174.00	5	18,042	0.03%
2021/03/11	3	171.67	4	172.13	174.50	-1	18,240	-0.01%
2021/03/10	1	169.50	2	169.25	168.00	-1	18,435	-0.01%
2021/03/09	0	0.00	3	168.50	169.50	-3	18,692	-0.02%
2021/03/08	8.1	169.66	6	167.50	166.50	2.1	18,842	0.01%
2021/03/05	8	171.19	10	169.65	170.00	-2	18,948	-0.01%
2021/03/04	4	173.88	50	174.00	173.00	-46	19,169	-0.24%
2021/03/03	56	176.90	10	172.40	177.50	46	19,401	0.24%
2021/03/02	4.2	169.47	10	171.50	166.50	-5.9	19,411	-0.03%
2021/02/26	3.1	172.69	9	172.72	173.00	-5.9	19,843	-0.03%
2021/02/25	8.1	175.88	10	175.50	175.00	-2	20,021	-0.01%
2021/02/24	6	179.08	9	179.50	177.00	-3	20,393	-0.01%
2021/02/23	11.1	178.00	14	177.82	178.50	-3	20,736	-0.01%
2021/02/22	8	184.06	13	182.31	181.50	-5	21,242	-0.02%
2021/02/19	23.1	182.05	36	182.96	183.50	-12.9	21,752	-0.06%
2021/02/18	13.1	179.08	10	179.10	179.00	3.1	22,257	0.01%
2021/02/17	15	180.07	24	180.08	181.00	-9	22,991	-0.04%
2021/02/05	6.1	176.01	8	175.88	174.50	-1.9	23,351	-0.01%
2021/02/04	18.2	173.26	27	174.06	174.00	-8.8	23,961	-0.04%
2021/02/03	55.2	181.04	26	183.29	178.00	29.2	24,408	0.12%
2021/02/02	23.1	192.37	30	192.12	192.50	-6.9	24,549	-0.03%
2021/02/01	16	184.28	19	184.24	191.00	-3	25,135	-0.01%
2021/01/29	28	191.25	7	190.36	185.50	21	25,467	0.08%
2021/01/28	40.1	194.60	22	193.39	192.00	18.1	25,635	0.07%
2021/01/27	33.1	204.97	333.1	207.58	203.00	-300.1	25,941	-1.16%	大賣/鉅額交易
2021/01/26	427	213.01	105.1	207.59	203.00	321.9	26,040	1.24%	大買/大賣/鉅額交易
2021/01/25	10.1	201.09	22	200.75	200.00	-11.9	24,975	-0.05%
2021/01/22	27	203.13	44	203.89	203.00	-17	24,898	-0.07%
2021/01/21	29	200.00	34	200.12	203.00	-5	24,715	-0.02%
2021/01/20	51.4	197.79	35.1	200.71	195.00	16.3	24,517	0.07%
2021/01/19	38	203.26	21.2	203.85	204.00	16.8	24,299	0.07%
2021/01/18	34	193.84	56	197.80	202.50	-22	24,131	-0.09%
2021/01/15	38.4	200.05	17	200.26	193.00	21.4	23,970	0.09%
2021/01/14	25.2	202.95	18	205.44	199.00	7.2	23,591	0.03%
2021/01/13	32	202.00	28	203.02	202.00	4	23,410	0.02%
2021/01/12	39	204.68	31	204.31	199.50	8	23,156	0.03%
2021/01/11	30	203.87	41.1	203.12	205.50	-11.1	22,830	-0.05%
2021/01/08	55.1	199.34	36.1	201.72	196.00	19	22,519	0.08%
2021/01/07	22.2	201.40	28.2	202.77	203.00	-6	22,024	-0.03%
2021/01/06	303	195.85	289.1	196.01	193.00	14	21,470	0.06%	大買/大賣/
2021/01/05	13.3	190.87	26	190.83	188.00	-12.7	20,708	-0.06%
2021/01/04	18	187.56	21.1	187.46	187.50	-3.1	20,524	-0.01%
2020/12/31	28	184.39	24.1	184.92	183.50	4	20,324	0.02%
2020/12/30	1	176.50	8	175.88	176.50	-7	19,893	-0.04%
2020/12/29	5	172.60	2	172.00	171.50	3	19,833	0.02%
2020/12/28	2	173.50	6.1	172.50	172.00	-4.1	19,785	-0.02%
2020/12/25	9.1	170.23	5	169.80	169.00	4.1	19,703	0.02%
2020/12/24	9	171.22	7	171.00	170.00	2	19,653	0.01%
2020/12/23	25	171.58	31.1	172.65	173.50	-6	19,578	-0.03%
2020/12/22	20	168.93	21	168.55	167.50	-1	19,489	-0.01%
2020/12/21	10.1	165.07	6	164.92	164.00	4.1	19,295	0.02%
2020/12/18	7	172.79	8	171.94	171.50	-1	19,108	-0.01%
2020/12/17	24.1	172.84	18	173.75	175.00	6.1	19,345	0.03%
2020/12/16	27	175.07	27	175.09	171.50	0	19,198	0.00%
2020/12/15	33	171.92	33	172.32	171.00	0	18,978	0.00%
2020/12/14	22.1	180.25	25	179.32	176.00	-3	18,544	-0.02%
2020/12/11	84.2	195.23	26.2	193.13	188.00	58	18,244	0.32%
2020/12/10	42	204.26	49.3	205.41	208.50	-7.3	17,953	-0.04%
2020/12/09	206.1	206.24	310	205.58	204.00	-103.9	17,732	-0.59%	大買/大賣/鉅額交易
2020/12/08	132	184.85	124	187.87	199.00	8	16,902	0.05%	大買/大賣/
2020/12/07	186	180.12	207	180.21	181.00	-21	16,210	-0.13%	大買/大賣/
2020/12/04	14	180.46	59	177.34	176.50	-45	16,011	-0.28%
2020/12/03	170.2	182.82	22	178.43	185.00	148.2	15,856	0.93%	大買/鉅額交易
2020/12/02	6	179.25	4	179.13	177.00	2	15,706	0.01%
2020/12/01	7	180.14	7	178.14	180.50	0	15,636	0.00%
2020/11/30	19	180.71	16	180.59	179.50	3	15,668	0.02%
2020/11/27	45	176.46	20	175.05	177.00	25	15,781	0.16%
2020/11/26	52	180.63	11	179.41	179.50	41	15,633	0.26%
2020/11/25	32	183.36	174	180.67	179.00	-142	15,522	-0.91%	大賣/鉅額交易
2020/11/24	77	188.66	42	185.83	185.00	35	15,127	0.23%
2020/11/23	29	187.19	77	189.27	190.00	-48	15,109	-0.32%
2020/11/20	221.2	191.34	147.2	190.49	187.00	74	15,053	0.49%	大買/大賣/
2020/11/19	142.4	190.93	33	188.65	189.50	109.4	14,903	0.73%	大買/鉅額交易
2020/11/18	29	183.72	57	185.26	186.50	-28	14,501	-0.19%
2020/11/17	156	186.11	291	187.17	179.50	-135	14,192	-0.95%	大買/大賣/鉅額交易
2020/11/16	156	185.42	271	179.68	190.00	-115	13,878	-0.83%	大買/大賣/鉅額交易
2020/11/13	179	166.75	79	171.36	175.00	100	13,259	0.75%	大買/
2020/11/12	317.1	167.50	374	170.75	170.00	-56.9	12,977	-0.44%	大買/大賣/
2020/11/11	21	161.90	17	160.56	171.00	4	12,355	0.03%
2020/11/10	334	156.06	379	157.67	160.00	-45	11,944	-0.38%	大買/大賣/
2020/11/09	241	155.12	50	152.34	156.50	191	11,295	1.69%	大買/鉅額交易
2020/11/06	13	139.85	13	140.65	142.50	0	10,799	0.00%
2020/11/05	8	136.50	96	136.30	136.50	-88	10,591	-0.83%
2020/11/04	102	134.58	186	129.67	135.00	-84	10,510	-0.80%	大買/大賣/
2020/11/03	170	127.82	27	127.33	127.00	143	10,071	1.42%	大買/鉅額交易
2020/11/02	5	119.50	0	0.00	119.50	5	9,829	0.05%
2020/10/30	1	120.50	0	0.00	120.00	1	9,998	0.01%
2020/10/29	2	118.00	0	0.00	121.00	2	10,137	0.02%
2020/10/28	0	0.00	12	122.58	120.50	-12	10,289	-0.12%
2020/10/26	3	125.17	3	124.50	122.50	0	10,636	0.00%
2020/10/23	8	123.56	11	123.64	124.50	-3	10,925	-0.03%
2020/10/22	0	0.00	4	119.25	121.00	-4	11,681	-0.03%
2020/10/21	18	118.08	7	117.71	117.00	11	12,242	0.09%
2020/10/20	2	117.50	2	116.50	117.50	0	12,615	0.00%
2020/10/19	3	119.17	2	119.50	118.50	1	12,784	0.01%
2020/10/16	2	123.25	2	120.50	118.50	0	13,006	0.00%
2020/10/15	5	123.80	6	123.08	123.00	-1	13,396	-0.01%
2020/10/14	2	123.25	19	123.24	122.50	-17	13,720	-0.12%
2020/10/13	5	122.70	11	122.82	123.50	-6	14,190	-0.04%
2020/10/12	10	123.35	9	122.33	121.50	1	14,629	0.01%
2020/10/08	17	121.18	10	121.35	121.00	7	15,305	0.05%
2020/10/07	3	118.33	12	117.50	118.00	-9	15,940	-0.06%
2020/10/06	7	118.00	7	118.14	117.00	0	16,476	0.00%
2020/09/30	1	115.50	1	116.50	117.00	0	17,743	0.00%
2020/09/29	3	114.83	0	0.00	113.50	3	18,154	0.02%
2020/09/28	4	112.88	2	113.75	114.00	2	18,800	0.01%
2020/09/25	12	116.83	7	112.36	110.50	5	19,141	0.03%
2020/09/23	1	118.00	1	119.00	119.50	0	20,036	0.00%
2020/09/22	19	118.87	12	121.33	118.00	7	20,364	0.03%
2020/09/18	1	128.50	1	127.00	127.00	0	21,670	0.00%
2020/09/17	1	128.00	2	128.25	127.00	-1	22,528	0.00%
2020/09/16	3	128.00	0	0.00	128.00	3	23,416	0.01%
2020/09/15	28	131.34	12	131.08	129.50	16	23,469	0.07%
2020/09/14	14	129.18	24	129.63	131.50	-10	23,225	-0.04%
2020/09/11	13	125.54	13	125.85	125.50	0	23,024	0.00%
2020/09/10	0	0.00	5	126.90	125.00	-5	22,969	-0.02%
2020/09/09	2	124.75	2	125.75	126.50	0	22,944	0.00%
2020/09/07	3	126.50	19	125.21	124.00	-16	22,954	-0.07%
2020/09/04	5	125.20	7	126.43	129.00	-2	22,976	-0.01%
2020/09/03	5	130.00	5	128.30	127.50	0	22,886	0.00%
2020/09/02	19	128.82	13	129.15	129.00	6	22,798	0.03%
2020/09/01	13	125.04	19	125.24	125.50	-6	22,541	-0.03%
2020/08/31	6	124.33	9	123.44	123.50	-3	22,476	-0.01%
2020/08/28	7	121.86	19	121.95	123.00	-12	22,550	-0.05%
2020/08/27	15	123.33	18	121.81	121.50	-3	22,530	-0.01%
2020/08/26	26	121.58	26	121.42	122.00	0	22,493	0.00%
2020/08/25	13	115.27	22	116.52	118.00	-9	22,183	-0.04%
2020/08/24	12	110.21	17	111.68	112.00	-5	21,931	-0.02%
2020/08/21	19	107.11	15	109.10	110.00	4	21,832	0.02%
2020/08/20	26	108.53	28	105.93	102.00	-2	21,572	-0.01%
2020/08/19	12	114.83	7.5	115.08	112.50	4.5	21,309	0.02%
2020/08/18	22	117.70	26	116.77	118.00	-4	21,142	-0.02%
2020/08/17	6	122.00	1	124.00	122.00	5	20,998	0.02%
2020/08/14	17	121.09	11	123.32	126.00	6	21,133	0.03%
2020/08/13	19	124.79	18	123.03	120.50	1	20,947	0.00%
2020/08/12	18	124.39	25	124.78	123.50	-7	20,939	-0.03%
2020/08/11	16	130.53	14	129.39	127.50	2	20,872	0.01%
2020/08/10	14	128.04	20	128.38	128.00	-6	20,869	-0.03%
2020/08/07	8	128.94	5	128.10	126.50	3	20,790	0.01%
2020/08/06	2	129.25	9	129.39	128.50	-7	20,802	-0.03%
2020/08/05	25	128.32	3	128.17	127.00	22	20,761	0.11%
2020/08/04	10	127.95	5	127.90	128.00	5	20,817	0.02%
2020/08/03	16	127.34	19	126.61	125.00	-3	20,802	-0.01%
2020/07/31	6	123.68	10	122.90	126.00	-4	20,709	-0.02%
2020/07/30	18	125.78	12	125.08	123.00	6	20,683	0.03%
2020/07/29	28	120.30	16	121.72	125.00	12	20,576	0.06%
2020/07/28	34	128.94	32	129.30	119.00	2	20,433	0.01%
2020/07/27	27	129.06	25	128.52	130.00	2	19,670	0.01%
2020/07/24	19	125.37	18	125.53	122.00	1	19,162	0.01%
2020/07/23	10.5	126.30	15	126.53	125.50	-4.5	18,906	-0.02%
2020/07/22	4	126.63	9	126.11	128.00	-5	18,943	-0.03%
2020/07/21	39	126.40	34	125.94	126.50	5	18,718	0.03%
2020/07/20	20	119.53	16	120.16	120.50	4	18,387	0.02%
2020/07/17	30	122.15	24	123.92	121.50	6	18,135	0.03%
2020/07/16	19	126.05	21	126.62	128.00	-2	17,773	-0.01%
2020/07/15	39	131.74	298	137.77	125.00	-259	17,379	-1.49%	大賣/鉅額交易
2020/07/14	283	139.57	75	140.53	136.50	208	16,998	1.22%	大買/鉅額交易
2020/07/13	85	138.54	26	136.65	140.50	59	16,475	0.36%
2020/07/10	48	136.68	132	139.75	128.00	-84	16,084	-0.52%	大賣/
2020/07/09	155	138.43	67	137.98	138.00	88	15,491	0.57%	大買/
2020/07/08	40	132.76	46	132.75	133.00	-6	14,981	-0.04%
2020/07/07	26	128.81	44	128.65	129.50	-18	14,728	-0.12%
2020/07/06	29	124.53	14	124.07	123.00	15	14,173	0.11%
2020/07/03	38	123.24	137	120.68	119.50	-99	13,982	-0.71%	大賣/
2020/07/02	194	125.73	50	123.19	125.00	144	13,554	1.06%	大買/鉅額交易
2020/07/01	17	116.44	18	116.28	116.00	-1	12,873	-0.01%
2020/06/30	71	117.04	158	117.06	112.00	-87	12,431	-0.70%	大賣/
2020/06/29	136	111.69	204	109.97	115.00	-68	11,637	-0.58%	大買/大賣/
2020/06/24	221	104.02	73	103.26	105.50	148	10,716	1.38%	大買/鉅額交易
2020/06/23	15	94.09	27	93.61	96.10	-12	9,831	-0.12%
2020/06/22	8	86.64	24	85.92	87.40	-16	8,916	-0.18%
2020/06/19	2	84.85	2	84.20	84.00	0	8,763	0.00%
2020/06/18	11	83.81	21	84.22	84.40	-10	8,698	-0.11%
2020/06/17	2	81.65	1	81.30	81.30	1	8,622	0.01%
2020/06/16	3	82.60	0	0.00	82.30	3	8,616	0.03%
2020/06/15	2	80.65	3	80.40	79.80	-1	8,564	-0.01%
2020/06/12	14	79.02	4	80.25	81.50	10	8,550	0.12%
2020/06/11	8	83.34	9	84.03	81.60	-1	8,523	-0.01%
2020/06/10	3	86.03	10	86.20	86.10	-7	8,428	-0.08%
2020/06/09	3	86.50	4	86.43	86.00	-1	8,424	-0.01%
2020/06/08	5	87.44	7	87.34	86.80	-2	8,733	-0.02%
2020/06/05	6	86.98	2	87.55	86.80	4	8,930	0.04%
2020/06/04	6	87.60	39	86.43	86.50	-33	9,056	-0.36%
2020/06/03	5	86.26	8	85.96	85.90	-3	9,109	-0.03%
2020/06/02	18	85.66	5	86.48	84.00	13	9,114	0.14%
2020/06/01	5	84.38	17	84.06	85.20	-12	9,265	-0.13%
2020/05/29	3	82.60	2	82.05	81.70	1	9,465	0.01%
2020/05/28	4	82.38	1	81.60	81.50	3	9,550	0.03%
2020/05/27	2	84.20	5	84.26	84.00	-3	9,539	-0.03%
2020/05/26	8	85.25	11	84.63	84.50	-3	9,532	-0.03%
2020/05/25	3	83.20	7	82.74	83.40	-4	9,439	-0.04%
2020/05/22	19	82.65	10	82.36	81.90	9	9,445	0.10%
2020/05/21	24	82.86	12	83.55	84.50	12	9,372	0.13%
2020/05/20	17	78.76	21	78.46	78.20	-4	9,126	-0.04%
2020/05/19	6	79.35	8	78.56	77.70	-2	9,054	-0.02%
2020/05/18	5	80.70	2	80.70	79.10	3	8,949	0.03%
2020/05/15	20	82.88	39	81.96	83.50	-19	8,879	-0.21%
2020/05/14	20	87.73	11	87.00	85.20	9	8,911	0.10%
2020/05/13	24	87.25	10	87.79	88.40	14	9,000	0.16%
2020/05/12	11	87.35	8	86.93	86.10	3	9,134	0.03%
2020/05/11	12	87.25	7	87.66	87.30	5	9,661	0.05%
2020/05/08	5	85.20	5	85.20	84.80	0	9,777	0.00%
2020/05/07	14	83.80	7	83.26	83.70	7	9,807	0.07%
2020/05/06	16	82.22	9	81.88	81.70	7	9,836	0.07%
2020/05/05	10	85.58	14	84.72	83.50	-4	9,946	-0.04%
2020/05/04	11	84.07	21	84.62	85.00	-10	9,910	-0.10%
2020/04/30	11	83.22	10	83.31	82.70	1	9,851	0.01%
2020/04/29	16	83.00	17	82.12	81.90	-1	9,859	-0.01%
2020/04/28	15	82.71	8	82.16	82.00	7	9,997	0.07%
2020/04/27	6	81.12	26	80.28	83.00	-20	9,876	-0.20%
2020/04/24	0	0.00	1	77.80	77.70	-1	9,790	-0.01%
2020/04/23	2	78.10	1	78.50	78.10	1	10,157	0.01%
2020/04/22	41	76.58	28	76.09	76.80	13	10,429	0.12%
2020/04/21	15	77.86	5	75.00	75.00	10	10,445	0.10%
2020/04/20	9	78.24	3	78.53	78.60	6	10,568	0.06%
2020/04/17	15	80.75	14	80.07	79.40	1	10,565	0.01%
2020/04/16	10	76.28	21	75.78	78.00	-11	10,358	-0.11%
2020/04/15	34	74.88	28	74.93	74.70	6	10,145	0.06%
2020/04/14	7	73.46	4	73.40	73.60	3	9,967	0.03%
2020/04/13	5	73.18	24	72.94	72.10	-19	9,871	-0.19%
2020/04/10	31	73.32	9	74.08	74.50	22	9,748	0.23%
2020/04/09	12	71.83	13	71.45	71.20	-1	9,553	-0.01%
2020/04/08	15	72.15	19	72.07	73.30	-4	9,411	-0.04%
2020/04/07	0	0.00	11	67.23	69.00	-11	9,184	-0.12%
2020/04/01	0	0.00	1	60.00	61.00	-1	9,162	-0.01%
2020/03/30	3	56.03	0	0.00	56.90	3	9,485	0.03%
2020/03/27	6	59.07	0	0.00	57.00	6	9,680	0.06%
2020/03/17	0	0.00	3	55.00	54.50	-3	12,081	-0.02%
2020/03/16	7	59.90	0	0.00	59.90	7	12,017	0.06%
2020/03/13	7	66.50	0	0.00	66.50	7	11,967	0.06%
2020/03/12	37	74.86	18	75.12	73.80	19	11,995	0.16%
2020/03/11	24	87.17	9	84.94	82.00	15	11,586	0.13%
2020/03/10	9	86.34	28	84.72	88.90	-19	11,269	-0.17%
2020/03/09	6	87.05	13	87.73	85.40	-7	11,052	-0.06%
2020/03/06	5	92.62	6	92.58	92.20	-1	10,805	-0.01%
2020/03/05	15	93.17	26	93.82	94.40	-11	10,694	-0.10%
2020/03/04	8	89.96	10	91.64	90.50	-2	10,369	-0.02%
2020/03/03	23	92.78	17	93.32	93.30	6	10,123	0.06%
2020/03/02	7	86.70	2	87.25	88.00	5	10,366	0.05%
2020/02/27	2	91.25	15	89.35	88.90	-13	10,608	-0.12%
2020/02/26	0	0.00	3	91.37	91.00	-3	10,801	-0.03%
2020/02/25	0	0.00	12	92.74	92.80	-12	11,563	-0.10%
2020/02/24	1	89.70	5	90.16	92.00	-4	12,057	-0.03%
2020/02/21	3	90.63	5	91.00	90.70	-2	12,145	-0.02%
2020/02/20	5	90.28	5	90.58	90.50	0	12,200	0.00%
2020/02/19	24	89.08	2	89.25	89.60	22	12,238	0.18%
2020/02/18	16	89.99	5	88.58	87.10	11	12,283	0.09%
2020/02/17	63	92.74	13	92.75	90.30	50	12,367	0.40%
2020/02/14	37	92.50	30	92.82	92.90	7	12,039	0.06%
2020/02/13	39	94.91	9	94.09	92.20	30	11,828	0.25%
2020/02/12	76	92.77	127.6	93.37	93.90	-51.6	11,698	-0.44%	大賣/
2020/02/11	97	89.25	75	89.28	90.30	22	11,126	0.20%
2020/02/10	32	82.05	31	83.22	82.10	1	10,831	0.01%
2020/02/07	47	82.86	25	83.34	81.50	22	10,693	0.21%
2020/02/06	24	83.03	28	83.24	84.50	-4	10,615	-0.04%
2020/02/05	17	79.32	26	79.25	79.10	-9	10,467	-0.09%
2020/02/04	7	79.53	9	79.57	80.20	-2	10,441	-0.02%
2020/02/03	23	73.48	15	72.75	74.70	8	10,361	0.08%
2020/01/31	24	79.20	19	80.20	78.60	5	10,724	0.05%
2020/01/30	5	80.70	1	80.70	80.70	4	10,841	0.04%
2020/01/20	3	90.07	4	90.88	89.60	-1	11,261	-0.01%
2020/01/17	19	89.99	13	90.01	90.00	6	11,488	0.05%
2020/01/16	13	85.53	62	85.56	87.20	-49	11,434	-0.43%
2020/01/15	13	83.65	15	84.28	83.50	-2	11,303	-0.02%
2020/01/14	22	82.60	39	83.18	84.60	-17	11,542	-0.15%
2020/01/13	5	81.02	2	81.30	80.60	3	11,503	0.03%
2020/01/10	9	81.12	2	81.70	80.30	7	11,529	0.06%
2020/01/09	1	80.30	0	0.00	80.80	1	11,344	0.01%
2020/01/07	0	0.00	1	77.00	76.30	-1	11,372	-0.01%
2019/12/31	1	80.00	1	79.20	80.50	0	11,465	0.00%
2019/12/30	1	80.50	0	0.00	80.00	1	11,489	0.01%
2019/12/26	0	0.00	1	78.50	79.50	-1	11,499	-0.01%
2019/12/25	52	80.00	31	82.12	77.80	21	11,476	0.18%
2019/12/24	7	79.01	32	79.29	80.50	-25	11,212	-0.22%
2019/12/23	54	78.67	1	77.80	77.70	53	11,084	0.48%
2019/12/20	14	79.79	6	80.08	78.80	8	10,936	0.07%
2019/12/19	26	84.36	20	84.76	83.00	6	10,824	0.06%
2019/12/18	7	82.66	5	82.34	83.00	2	10,621	0.02%
2019/12/17	8	82.41	3	82.50	82.80	5	10,511	0.05%
2019/12/16	15	81.41	61	80.97	83.50	-46	10,491	-0.44%
2019/12/13	24	80.51	116	82.37	79.40	-92	10,099	-0.91%	大賣/
2019/12/12	97	79.47	68	78.43	79.70	29	9,473	0.31%
2019/12/11	0	0.00	4	72.70	72.50	-4	9,150	-0.04%
2019/12/09	1	71.00	14	70.22	71.50	-13	9,189	-0.14%
2019/12/06	35	66.90	0	0.00	67.70	35	9,155	0.38%
2019/12/05	0	0.00	3	68.30	67.40	-3	9,199	-0.03%
2019/12/04	0	0.00	3	66.97	67.40	-3	9,452	-0.03%
2019/11/28	0	0.00	1	65.10	65.70	-1	9,726	-0.01%
2019/11/27	57	67.67	5	66.88	66.20	52	9,792	0.53%
2019/11/26	46	70.80	53	70.18	69.90	-7	9,471	-0.07%
2019/11/25	47	70.21	43	70.81	70.30	4	9,255	0.04%
2019/11/22	35	71.32	55	71.03	71.00	-20	9,023	-0.22%
2019/11/21	31	66.09	52	66.85	70.00	-21	8,275	-0.25%
2019/11/20	5	64.48	8	64.09	63.70	-3	7,756	-0.04%
2019/11/19	2	63.85	4	64.50	64.10	-2	7,777	-0.03%
2019/11/18	3	64.40	2	64.20	63.50	1	8,006	0.01%
2019/11/15	5	64.70	8	64.00	64.00	-3	8,002	-0.04%
2019/11/14	1	63.40	1	64.50	64.30	0	7,985	0.00%
2019/11/11	5	61.10	0	0.00	60.90	5	8,044	0.06%
2019/11/08	2	66.85	6	67.02	67.00	-4	7,968	-0.05%
2019/11/07	2	63.90	2	65.15	64.20	0	7,975	0.00%
2019/11/06	0	0.00	5	67.16	65.90	-5	8,028	-0.06%
2019/11/05	7	67.07	6	67.35	66.60	1	8,016	0.01%
2019/11/04	0	0.00	51	66.85	67.00	-51	8,031	-0.64%
2019/11/01	33	63.45	9	65.08	65.70	24	7,989	0.30%
2019/10/31	23	63.05	43	63.42	62.90	-20	7,970	-0.25%
2019/10/30	59	64.82	75	65.03	65.30	-16	7,902	-0.20%
2019/10/29	23	61.83	3	62.90	62.50	20	7,459	0.27%
2019/10/28	20	60.79	17	61.42	62.50	3	7,213	0.04%
2019/10/25	34	57.75	35	58.44	58.40	-1	6,847	-0.01%
2019/10/24	111	56.55	144	56.59	57.10	-33	6,622	-0.50%	大買/大賣/
2019/10/23	42	54.02	5	53.50	53.20	37	6,388	0.58%
2019/10/22	37	52.47	80	52.51	53.40	-43	6,493	-0.66%
2019/10/21	4	50.08	8	50.27	50.70	-4	6,472	-0.06%
2019/10/18	9	48.74	11	48.45	48.75	-2	6,602	-0.03%
2019/10/16	1	46.20	1	46.90	46.60	0	6,805	0.00%
2019/10/15	0	0.00	3	46.88	46.70	-3	6,832	-0.04%
2019/10/14	5	46.13	4	46.43	45.85	1	6,886	0.01%
2019/10/09	1	46.60	0	0.00	46.75	1	6,921	0.01%
2019/10/08	1	47.20	3	46.88	46.80	-2	7,248	-0.03%
2019/10/04	1	48.30	2	48.75	48.00	-1	7,409	-0.01%
2019/10/03	3	47.97	2	48.15	48.45	1	7,488	0.01%
2019/10/02	1	47.10	2	47.75	47.65	-1	7,522	-0.01%
2019/10/01	0	0.00	1	48.30	47.80	-1	7,684	-0.01%
2019/09/27	1	46.65	0	0.00	47.80	1	7,994	0.01%
2019/09/26	3	47.90	0	0.00	47.70	3	8,055	0.04%
2019/09/25	1	48.65	0	0.00	48.60	1	7,997	0.01%
2019/09/24	9	50.56	1	51.00	49.20	8	7,972	0.10%
2019/09/23	3	50.73	2	51.00	51.60	1	7,820	0.01%
2019/09/19	9	50.15	6	49.96	49.75	3	7,631	0.04%
2019/09/18	27	48.44	0	0.00	48.70	27	7,452	0.36%
2019/09/17	0	0.00	26	48.22	48.20	-26	7,429	-0.35%
2019/09/12	0	0.00	3	49.02	49.10	-3	7,355	-0.04%
2019/09/11	2	49.10	2	49.48	48.90	0	7,347	0.00%
2019/09/10	1.1	48.41	0	0.00	48.70	1.1	7,287	0.01%
2019/09/06	9	50.49	14	50.26	49.60	-5	7,253	-0.07%
2019/09/05	1	49.30	0	0.00	49.10	1	6,993	0.01%
2019/09/04	8	49.21	5	49.45	49.00	3	6,930	0.04%
2019/09/03	2	48.43	4	48.20	48.15	-2	6,843	-0.03%
2019/09/02	1	47.90	2	47.85	47.80	-1	6,790	-0.01%
2019/08/30	3	47.90	8	47.97	48.10	-5	6,767	-0.07%
2019/08/29	1	47.00	3	46.83	46.95	-2	6,653	-0.03%
2019/08/28	24	47.51	19	46.92	46.50	5	6,616	0.08%
2019/08/27	2	46.20	2	45.75	45.75	0	6,507	0.00%
2019/08/26	1	45.75	5	45.25	45.25	-4	6,483	-0.06%
2019/08/23	0	0.00	1	47.30	47.10	-1	6,419	-0.02%
2019/08/22	11	49.51	7	49.26	48.20	4	6,365	0.06%
2019/08/21	20	49.12	22	49.16	49.50	-2	6,219	-0.03%
2019/08/19	0	0.00	1	46.85	47.20	-1	5,832	-0.02%
2019/08/16	21	47.40	49	47.82	46.15	-28	5,768	-0.49%
2019/08/15	1	47.20	1	46.95	49.10	0	5,559	0.00%
2019/08/14	6	48.53	6	48.68	47.70	0	5,492	0.00%
2019/08/13	3	49.12	10	48.25	47.70	-7	5,415	-0.13%
2019/08/12	7	48.91	8	48.93	48.90	-1	5,341	-0.02%
2019/08/08	3	45.55	18	46.20	47.85	-15	5,247	-0.29%
2019/08/07	1	44.30	0	0.00	44.30	1	5,122	0.02%
2019/08/06	6	44.47	6	45.00	45.05	0	5,075	0.00%
2019/08/05	5	46.80	3	46.97	46.35	2	4,992	0.04%
2019/08/02	21	46.67	6	46.72	46.50	15	4,936	0.30%
2019/08/01	3	48.17	2	48.38	48.25	1	4,875	0.02%
2019/07/31	4	48.64	4	48.65	49.00	0	4,831	0.00%
2019/07/30	27	47.98	13	47.82	47.50	14	4,736	0.30%
2019/07/29	20	49.73	3	49.90	49.50	17	4,617	0.37%
2019/07/26	14	51.75	29	51.64	51.00	-15	4,519	-0.33%
2019/07/25	15	50.77	11	50.85	51.50	4	4,353	0.09%
2019/07/24	40	50.79	33	50.81	51.50	7	4,223	0.17%
2019/07/23	22	49.13	31	48.95	48.05	-9	3,858	-0.23%
2019/07/22	33	46.77	25	47.02	48.95	8	3,506	0.23%
2019/07/19	10	44.25	26	44.25	44.50	-16	3,149	-0.51%
2019/07/17	2	43.60	0	0.00	43.25	2	2,829	0.07%
2019/07/16	2	44.30	8	44.02	44.00	-6	2,815	-0.21%
2019/07/15	6	43.95	5	42.70	43.65	1	2,741	0.04%
2019/07/12	53	44.16	26	44.23	43.10	27	2,702	1.00%
2019/07/11	8	42.33	22	42.76	43.00	-14	2,412	-0.58%
2019/07/10	2	40.95	3	40.67	40.80	-1	2,316	-0.04%
2019/07/09	4	41.03	4	41.24	40.40	0	2,410	0.00%
2019/07/08	6	41.71	6	41.78	41.30	0	2,324	0.00%
2019/07/05	8	40.89	5	40.43	42.40	3	2,310	0.13%
2019/07/04	10	40.29	4	40.30	40.30	6	2,161	0.28%
2019/07/03	0	0.00	3	39.17	39.30	-3	1,933	-0.16%
2019/07/02	1	35.30	0	0.00	35.75	1	1,850	0.05%
2019/07/01	0	0.00	1	35.25	35.20	-1	1,845	-0.05%
2019/06/28	0	0.00	2	33.90	34.35	-2	1,851	-0.11%
2019/06/26	2	33.40	0	0.00	33.70	2	1,907	0.10%
2019/06/25	0	0.00	6	33.80	33.65	-6	1,971	-0.30%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	8	35.13	7	35.02	34.65	1	2,070	0.05%
2019/06/20	0	0.00	1	34.70	34.55	-1	2,057	-0.05%
2019/06/19	1	34.50	0	0.00	34.40	1	2,078	0.05%
2019/06/17	6	35.09	5	34.84	34.85	1	2,070	0.05%
2019/06/12	0	0.00	4	34.05	34.30	-4	2,045	-0.20%
2019/06/11	1	34.70	2	34.88	34.00	-1	2,045	-0.05%
2019/06/06	0	0.00	10	31.80	31.65	-10	1,978	-0.51%
2019/05/31	1	32.80	0	0.00	32.55	1	2,041	0.05%
2019/05/30	1	32.45	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.60	0	0.00	32.60	1	2,041	0.05%
2019/05/24	0	0.00	1	31.50	31.85	-1	2,089	-0.05%
2019/05/23	2	31.85	0	0.00	31.50	2	2,102	0.10%
2019/05/22	0	0.00	2	33.95	33.00	-2	2,137	-0.09%
2019/05/20	0	0.00	2	33.35	33.45	-2	2,227	-0.09%
2019/05/16	1	35.70	2	35.98	35.00	-1	2,381	-0.04%
2019/05/15	0	0.00	2	36.05	36.15	-2	2,541	-0.08%
2019/05/14	3	34.70	1	35.10	35.10	2	2,621	0.08%
2019/05/13	1	35.80	1	35.10	35.00	0	2,659	0.00%
2019/05/09	3	36.67	0	0.00	36.10	3	2,759	0.11%
2019/05/08	1	37.65	0	0.00	37.75	1	2,768	0.04%
2019/05/06	1	38.65	2	38.90	38.50	-1	2,907	-0.03%
2019/05/02	0	0.00	1	39.85	39.80	-1	3,565	-0.03%
2019/04/30	2	39.60	0	0.00	39.60	2	3,570	0.06%
2019/04/29	1	39.10	5	39.30	39.30	-4	3,562	-0.11%
2019/04/26	0	0.00	1	40.60	40.75	-1	3,544	-0.03%
2019/04/25	1	42.00	0	0.00	42.00	1	3,523	0.03%
2019/04/22	0	0.00	4	43.09	43.30	-4	3,497	-0.11%
2019/04/18	7	41.55	0	0.00	41.40	7	3,447	0.20%
2019/04/17	0	0.00	1	44.00	43.60	-1	3,387	-0.03%
2019/04/16	1	43.40	5	42.91	43.30	-4	3,329	-0.12%
2019/04/15	13	43.83	9	43.52	44.00	4	3,260	0.12%
2019/04/12	3	41.90	4	41.85	42.00	-1	3,118	-0.03%
2019/04/11	3	42.90	3	42.47	41.20	0	3,102	0.00%
2019/04/09	1	42.15	4	42.66	42.70	-3	3,017	-0.10%
2019/04/08	2	41.30	2	41.60	41.45	0	2,915	0.00%
2019/04/02	2	41.85	4	41.68	41.45	-2	2,886	-0.07%
2019/04/01	2	41.70	3	40.95	40.95	-1	2,858	-0.03%
2019/03/29	1	40.25	2	41.10	40.00	-1	2,810	-0.04%
2019/03/28	1	41.30	6	41.68	40.70	-5	2,797	-0.18%
2019/03/27	11	40.91	5	41.22	41.60	6	2,738	0.22%
2019/03/26	1	39.40	0	0.00	39.00	1	2,635	0.04%
2019/03/19	1	39.40	1	39.40	39.15	0	2,632	0.00%
2019/03/18	0	0.00	1	39.80	39.35	-1	2,645	-0.04%
2019/03/15	0	0.00	18	39.41	39.45	-18	2,655	-0.68%
2019/03/12	0	0.00	1	39.15	38.50	-1	2,703	-0.04%
2019/03/11	11	38.89	3	39.00	38.85	8	2,736	0.29%
2019/03/08	0	0.00	1	37.05	38.45	-1	2,814	-0.04%
2019/03/07	12	37.84	0	0.00	38.00	12	2,872	0.42%
2019/02/25	3	40.87	3	40.98	40.75	0	3,017	0.00%
2019/02/22	0	0.00	3	40.75	40.75	-3	3,024	-0.10%
2019/02/21	3	41.87	4	41.83	41.50	-1	3,023	-0.03%
2019/02/20	16	41.08	17	41.31	41.10	-1	2,984	-0.03%
2019/02/19	8	42.43	10	42.03	41.40	-2	2,963	-0.07%
2019/02/18	7	40.73	5	40.86	41.10	2	2,940	0.07%
2019/02/15	16	43.13	10	42.99	42.00	6	2,897	0.21%
2019/02/14	12	42.97	9	43.26	43.25	3	2,836	0.11%
2019/02/13	10	40.65	17	41.14	41.10	-7	2,698	-0.26%
2019/02/12	2	40.28	5	39.84	39.55	-3	2,629	-0.11%
2019/02/11	12	39.84	4	40.35	39.80	8	2,624	0.30%
2019/01/30	2	37.70	2	37.83	38.00	0	2,563	0.00%
2019/01/29	0	0.00	4	37.55	37.45	-4	2,623	-0.15%
2019/01/28	0	0.00	1	38.50	38.20	-1	2,676	-0.04%
2019/01/25	36	38.27	35	38.02	38.10	1	2,673	0.04%
2019/01/24	40	38.68	37	38.59	38.30	3	2,630	0.11%
2019/01/23	4	35.30	8	35.79	37.00	-4	2,159	-0.19%
2019/01/22	0	0.00	3	33.70	33.65	-3	2,019	-0.15%
2019/01/16	30	32.90	0	0.00	33.10	30	2,164	1.39%
2019/01/10	10	33.65	0	0.00	33.60	10	2,281	0.44%
2018/12/18	2	35.25	0	0.00	35.15	2	2,888	0.07%
2018/12/14	0	0.00	10	36.91	36.90	-10	2,936	-0.34%
2018/12/13	2	37.63	0	0.00	37.55	2	2,962	0.07%
2018/12/10	1	35.95	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	1	37.35	37.50	-1	3,078	-0.03%
2018/12/06	2	37.00	2	36.50	36.50	0	3,194	0.00%
2018/12/05	6	39.02	0	0.00	38.65	6	3,204	0.19%
2018/12/04	0	0.00	1	40.15	40.00	-1	3,221	-0.03%
2018/12/03	3	40.55	1	40.95	40.80	2	3,242	0.06%
2018/11/30	1	37.55	8	37.91	38.00	-7	3,177	-0.22%
2018/11/29	4	37.23	1	37.45	36.50	3	3,152	0.10%
2018/11/28	0	0.00	1	36.25	36.30	-1	3,150	-0.03%
2018/11/27	0	0.00	3	35.07	35.50	-3	3,147	-0.10%
2018/11/26	0	0.00	4	34.31	34.30	-4	3,164	-0.13%
2018/11/23	5	33.70	0	0.00	33.75	5	3,191	0.16%
2018/11/22	1	35.00	0	0.00	33.80	1	3,231	0.03%
2018/11/21	3	34.33	0	0.00	34.70	3	3,255	0.09%
2018/11/16	0	0.00	3	34.57	34.10	-3	3,358	-0.09%
2018/11/15	6	33.37	0	0.00	33.70	6	3,416	0.18%
2018/11/14	1	34.30	0	0.00	34.40	1	3,500	0.03%
2018/11/13	3	34.50	7	33.64	35.30	-4	3,790	-0.11%
2018/11/08	2	37.00	0	0.00	35.10	2	3,953	0.05%
2018/11/06	5	36.72	3	36.02	34.85	2	3,983	0.05%
2018/11/05	4	36.80	4	36.29	37.35	0	3,980	0.00%
2018/11/02	1	35.05	10	35.23	35.00	-9	3,990	-0.23%
2018/11/01	5	34.33	2	33.73	34.80	3	3,981	0.08%
2018/10/31	2	32.55	2	33.05	33.00	0	4,014	0.00%
2018/10/30	4	31.66	18	31.91	31.70	-14	4,161	-0.34%
2018/10/29	2	31.73	2	32.40	32.00	0	4,148	0.00%
2018/10/26	1	32.80	43	32.74	32.35	-42	4,163	-1.01%
2018/10/25	1	31.95	0	0.00	32.30	1	4,145	0.02%
2018/10/24	1	34.80	1	35.50	35.35	0	4,114	0.00%
2018/10/23	4	35.34	0	0.00	34.90	4	4,101	0.10%
2018/10/22	7	35.99	1	36.10	36.05	6	4,080	0.15%
2018/10/19	1	34.30	3	34.02	34.25	-2	4,066	-0.05%
2018/10/17	16	35.74	15	36.20	35.50	1	4,051	0.02%
2018/10/16	21	35.52	20	35.90	35.50	1	4,109	0.02%
2018/10/12	1	31.55	2	32.43	32.35	-1	4,089	-0.02%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	0	0.00	6	38.20	34.80	-6	4,030	-0.15%
2018/10/08	0	0.00	1	39.10	37.85	-1	4,021	-0.02%
2018/10/05	15	40.16	4	42.25	39.80	11	4,160	0.26%
2018/10/04	1	44.05	0	0.00	44.15	1	4,088	0.02%
2018/10/01	4	45.76	0	0.00	46.15	4	4,158	0.10%
2018/09/28	1	44.50	0	0.00	44.50	1	4,241	0.02%
2018/09/26	21	45.43	2	45.80	45.40	19	4,284	0.44%
2018/09/25	0	0.00	11	46.22	46.30	-11	4,307	-0.26%
2018/09/21	0	0.00	13	44.11	44.50	-13	4,321	-0.30%
2018/09/20	13	43.82	9	45.11	43.30	4	4,336	0.09%
2018/09/19	1	44.95	0	0.00	45.00	1	4,340	0.02%
2018/09/18	1	45.30	0	0.00	44.85	1	4,366	0.02%
2018/09/14	1	46.30	3	46.22	47.90	-2	4,438	-0.05%
2018/09/13	0	0.00	10	44.77	45.05	-10	4,433	-0.23%
2018/09/12	7	43.54	2	45.18	43.20	5	4,445	0.11%
2018/09/10	1	46.50	0	0.00	46.20	1	4,775	0.02%
2018/09/07	2	48.08	1	50.00	49.25	1	4,878	0.02%
2018/09/05	6	51.82	0	0.00	51.40	6	4,910	0.12%
2018/09/04	7	51.41	35	51.82	51.90	-28	4,927	-0.57%
2018/09/03	2	50.65	1	50.20	49.80	1	4,920	0.02%
2018/08/31	2	50.40	21	51.80	51.40	-19	4,944	-0.38%
2018/08/30	1	50.70	4	51.18	50.50	-3	5,026	-0.06%
2018/08/29	29	51.12	7	51.77	50.80	22	5,096	0.43%
2018/08/28	21	49.73	31	50.65	50.70	-10	5,122	-0.20%
2018/08/27	12	48.12	10	47.90	48.45	2	5,167	0.04%
2018/08/24	0	0.00	1	46.40	47.05	-1	5,223	-0.02%
2018/08/23	0	0.00	4	46.74	47.60	-4	5,431	-0.07%
2018/08/22	2	46.60	2	46.90	46.95	0	5,505	0.00%
2018/08/21	2	45.90	5	45.48	46.50	-3	5,605	-0.05%
2018/08/20	35	46.46	2	49.08	44.60	33	5,688	0.58%
2018/08/17	9	50.58	9	51.74	49.20	0	5,577	0.00%
2018/08/15	30	55.80	0	0.00	55.30	30	5,824	0.52%
2018/08/13	12	55.23	2	55.80	55.90	10	6,524	0.15%
2018/08/10	8	58.49	1	59.90	58.20	7	6,505	0.11%
2018/08/09	37	61.21	38	61.92	61.00	-1	6,484	-0.02%
2018/08/08	1	59.80	1	60.20	60.10	0	6,496	0.00%
2018/08/07	0	0.00	1	61.30	60.60	-1	6,623	-0.02%
2018/08/06	3	55.47	5	56.64	59.20	-2	6,601	-0.03%
2018/08/02	5	60.24	3	60.47	59.80	2	6,568	0.03%
2018/08/01	6	60.05	6	60.07	60.30	0	6,598	0.00%
2018/07/31	4	58.88	11	58.79	59.30	-7	6,607	-0.11%
2018/07/30	12	57.75	2	57.60	57.70	10	6,648	0.15%
2018/07/26	3	59.27	3	59.73	58.80	0	6,753	0.00%
2018/07/25	1	59.00	2	59.60	58.90	-1	6,821	-0.01%
2018/07/24	0	0.00	6	59.60	59.60	-6	6,847	-0.09%
2018/07/23	22	59.00	0	0.00	58.20	22	6,874	0.32%
2018/07/20	5	64.44	1	65.20	63.40	4	6,858	0.06%
2018/07/19	2	64.35	8	63.88	63.00	-6	6,858	-0.09%
2018/07/18	1	64.10	5	63.16	62.80	-4	6,915	-0.06%
2018/07/17	1	64.40	2	63.40	62.80	-1	6,945	-0.01%
2018/07/16	6	63.07	0	0.00	63.00	6	6,935	0.09%
2018/07/13	164	63.96	176	63.98	63.80	-12	6,892	-0.17%	大買/大賣/
2018/07/12	2	59.90	1	59.10	59.80	1	6,751	0.01%
2018/07/11	0	0.00	4	57.83	58.10	-4	6,782	-0.06%
2018/07/10	1	57.10	4	56.58	57.50	-3	6,794	-0.04%
2018/07/09	4	55.28	3	54.97	55.20	1	6,819	0.01%
2018/07/06	5	55.10	3	54.37	54.30	2	6,863	0.03%
2018/07/05	21	57.60	21	58.15	57.60	0	6,871	0.00%
2018/07/04	20	58.68	4	58.58	58.60	16	6,896	0.23%
2018/07/03	2	59.60	4	59.70	58.50	-2	6,918	-0.03%
2018/06/29	0	0.00	4	59.80	60.80	-4	6,971	-0.06%
2018/06/28	1	58.30	0	0.00	58.00	1	6,950	0.01%
2018/06/27	5	60.08	2	60.45	58.80	3	6,970	0.04%
2018/06/26	2	59.40	0	0.00	60.00	2	6,948	0.03%
2018/06/25	2	62.00	1	62.40	60.90	1	6,964	0.01%
2018/06/22	1	64.70	1	63.10	63.00	0	7,101	0.00%
2018/06/21	9	64.98	6	65.08	65.30	3	7,276	0.04%
2018/06/20	3	63.03	15	62.77	64.10	-12	7,278	-0.16%
2018/06/19	5	65.40	2.1	64.40	64.30	2.9	7,169	0.04%
2018/06/15	15	72.69	15	72.48	71.40	0	6,933	0.00%
2018/06/14	13	70.62	12	71.13	70.40	1	6,884	0.01%
2018/06/13	3	69.60	1	70.60	69.20	2	6,928	0.03%
2018/06/12	2	70.80	1	71.10	70.50	1	7,086	0.01%
2018/06/11	1	70.10	27	70.85	70.10	-26	7,271	-0.36%
2018/06/08	12.2	71.29	1	73.00	71.50	11.2	7,345	0.15%
2018/06/07	5	74.78	7	73.94	72.90	-2	7,612	-0.03%
2018/06/06	25	73.82	36	73.46	73.00	-11	7,774	-0.14%
2018/06/05	11	72.15	1	73.50	72.10	10	7,830	0.13%
2018/06/04	5	72.98	11	73.25	72.70	-6	7,807	-0.08%
2018/06/01	12	68.93	22	70.18	70.10	-10	7,751	-0.13%
2018/05/31	34	72.17	20	74.73	70.90	14	7,704	0.18%
2018/05/30	23	73.05	0.1	73.30	73.00	22.9	7,571	0.30%
2018/05/29	5	75.96	5	76.82	74.90	0	7,497	0.00%
2018/05/28	22	75.55	10	75.45	75.10	12	7,378	0.16%
2018/05/25	22	74.70	16	74.28	73.20	6	7,271	0.08%
2018/05/24	18.1	74.08	34	74.02	73.80	-15.9	7,205	-0.22%
2018/05/23	8	71.46	7	71.43	70.70	1	7,078	0.01%
2018/05/22	64	71.04	55	72.59	72.20	9	7,194	0.13%
2018/05/21	174	69.32	211	69.24	69.40	-37	6,877	-0.54%	大買/大賣/
2018/05/18	3	64.13	1	64.70	63.10	2	6,979	0.03%
2018/05/17	3	65.53	7	66.37	65.30	-4	6,951	-0.06%
2018/05/16	4	66.05	2	66.40	66.40	2	7,154	0.03%
2018/05/15	5	65.00	9	65.43	67.00	-4	7,358	-0.05%
2018/05/14	5	62.84	3	62.70	63.40	2	7,452	0.03%
2018/05/11	3	64.23	1	63.60	62.30	2	7,482	0.03%
2018/05/10	0	0.00	6	63.87	64.50	-6	7,516	-0.08%
2018/05/09	2	61.70	7	62.31	61.90	-5	7,592	-0.07%
2018/05/07	1	62.10	0	0.00	62.90	1	7,823	0.01%
2018/05/04	3	61.17	5	60.84	61.50	-2	7,886	-0.03%
2018/05/03	20	59.50	23	59.62	59.50	-3	7,912	-0.04%
2018/05/02	9	59.83	14	58.89	60.40	-5	8,047	-0.06%
2018/04/30	14	57.24	8	56.55	57.90	6	8,141	0.07%
2018/04/27	46	55.13	46	53.75	54.90	0	8,263	0.00%
2018/04/26	8	54.88	26	56.30	53.70	-18	8,558	-0.21%
2018/04/25	6	56.92	4	56.48	57.10	2	8,678	0.02%
2018/04/24	38	56.42	15	56.25	56.00	23	8,806	0.26%
2018/04/23	26	59.32	31	60.21	59.20	-5	9,012	-0.06%
2018/04/20	24	61.53	23	61.29	62.10	1	9,165	0.01%
2018/04/19	1	62.00	1	61.80	61.90	0	9,529	0.00%
2018/04/18	3	61.00	6	61.45	61.20	-3	9,643	-0.03%
2018/04/17	17	60.81	18	60.85	60.70	-1	9,895	-0.01%
2018/04/16	5	63.68	5	64.24	63.30	0	10,093	0.00%
2018/04/13	8	63.26	5	63.52	63.50	3	10,590	0.03%
2018/04/12	0	0.00	9	60.83	62.40	-9	10,774	-0.08%
2018/04/11	49	60.77	53	61.36	61.10	-4	10,948	-0.04%
2018/04/10	7	63.20	9	63.89	63.00	-2	11,167	-0.02%
2018/04/09	11	63.60	0	0.00	62.70	11	11,366	0.10%
2018/04/03	15	63.87	33	63.69	64.10	-18	11,541	-0.16%
2018/04/02	11	67.14	14	66.87	66.30	-3	11,640	-0.03%
2018/03/31	2	66.25	3	66.53	66.20	-1	11,838	-0.01%
2018/03/30	11	67.92	8	67.48	66.20	3	11,981	0.03%
2018/03/29	2	67.40	2	67.50	67.00	0	12,188	0.00%
2018/03/28	4	67.75	3	68.03	66.20	1	12,285	0.01%
2018/03/27	14	71.56	9	70.82	68.40	5	12,524	0.04%
2018/03/26	62	70.50	59	70.44	70.60	3	12,551	0.02%
2018/03/23	8	63.25	3	64.10	65.70	5	12,542	0.04%
2018/03/22	5	66.74	2	66.80	66.10	3	12,725	0.02%
2018/03/21	1	67.90	3	68.33	67.80	-2	12,931	-0.02%
2018/03/20	13	66.95	15	67.17	67.20	-2	13,239	-0.02%
2018/03/19	7	69.89	4	70.63	69.00	3	13,717	0.02%
2018/03/16	6	70.33	5	70.54	70.30	1	13,950	0.01%
2018/03/15	24	71.26	22	71.31	71.20	2	14,241	0.01%
2018/03/14	5	67.74	12	67.49	68.90	-7	14,539	-0.05%
2018/03/13	14	67.52	12	68.14	68.00	2	14,988	0.01%
2018/03/12	41	64.47	68	63.88	65.60	-27	15,185	-0.18%
2018/03/09	7	60.24	16	60.07	59.70	-9	15,259	-0.06%
2018/03/08	2	58.85	2	58.65	58.40	0	15,516	0.00%
2018/03/07	7	57.80	12	58.72	58.00	-5	15,768	-0.03%
2018/03/06	2	57.75	1	57.50	58.00	1	16,338	0.01%
2018/03/05	6	58.53	6	58.50	56.80	0	16,639	0.00%
2018/03/02	3	57.70	0	0.00	58.20	3	17,129	0.02%
2018/03/01	0	0.00	3	56.87	57.50	-3	17,425	-0.02%
2018/02/27	7	58.20	3	58.43	57.20	4	17,791	0.02%
2018/02/26	4	58.05	8	58.08	56.90	-4	17,987	-0.02%
2018/02/23	8	59.18	3	59.10	58.70	5	18,280	0.03%
2018/02/22	38	57.30	33	57.44	56.80	5	18,695	0.03%
2018/02/21	1	53.60	8	53.48	53.40	-7	18,942	-0.04%
2018/02/12	27	52.60	4	53.80	51.60	23	19,135	0.12%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	4	63.10	1	66.50	63.60	3	19,581	0.02%
2018/02/07	33	68.17	35	69.43	64.50	-2	19,761	-0.01%
2018/02/06	17	68.36	0	0.00	67.60	17	19,925	0.09%
2018/02/05	8	74.84	9	74.72	75.10	-1	19,735	-0.01%
2018/02/01	19	78.10	22	78.48	77.50	-3	20,568	-0.01%
2018/01/31	8	76.33	15	76.88	77.50	-7	21,135	-0.03%
2018/01/30	9	77.14	7	77.71	75.60	2	21,137	0.01%
2018/01/29	0	0.00	9	76.59	76.00	-9	21,218	-0.04%
2018/01/26	2	75.40	5	75.10	75.00	-3	21,171	-0.01%
2018/01/25	27	76.57	10	77.66	75.00	17	21,192	0.08%
2018/01/24	21	74.44	15	74.82	77.30	6	21,410	0.03%
2018/01/23	34	76.73	9	76.07	75.50	25	21,282	0.12%
2018/01/22	14	76.09	27	76.15	76.00	-13	21,229	-0.06%
2018/01/19	43	80.27	25	80.44	79.60	18	21,023	0.09%
2018/01/18	8	80.35	7	80.31	78.70	1	20,894	0.00%
2018/01/17	24	80.20	8	80.03	78.70	16	20,796	0.08%
2018/01/16	20	78.46	19	79.15	78.30	1	20,598	0.00%
2018/01/15	51	78.13	44	78.72	80.10	7	20,533	0.03%
2018/01/12	3	72.97	4	73.58	73.50	-1	20,312	0.00%
2018/01/11	103	73.63	101	73.93	72.70	2	20,526	0.01%	大買/大賣/
2018/01/10	5	71.88	4	72.40	71.00	1	20,382	0.00%
2018/01/09	69	75.00	43	74.41	73.60	26	20,314	0.13%
2018/01/08	14	82.56	4	82.68	80.80	10	19,997	0.05%
2018/01/05	6	84.55	37	84.91	84.30	-31	20,234	-0.15%
2018/01/04	31	82.89	30	83.53	83.70	1	20,093	0.00%
2018/01/03	5	81.94	7	81.41	80.70	-2	19,829	-0.01%
2018/01/02	3	80.70	2	81.00	79.90	1	19,745	0.01%