精材 (3374)-元大-竹科券商分點個股進出

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
204.0
漲跌
▲4.0
漲幅
+2.00%
成交量
2,971張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	2	206.25	0.1	205.00	204.00	1.9	6,197	0.03%
2024/12/16	1	206.43	4.3	203.60	200.00	-3.3	6,265	-0.05%
2024/12/13	21.1	199.53	101.1	199.17	199.00	-80	6,295	-1.27%	大賣/
2024/12/12	5.2	205.56	9.4	208.43	200.50	-4.2	6,497	-0.06%
2024/12/11	1.2	202.33	7	198.93	202.50	-5.9	6,579	-0.09%
2024/12/10	5.1	201.30	4	200.25	200.00	1.1	6,632	0.02%
2024/12/09	5.1	206.06	3	204.33	204.00	2.1	6,706	0.03%
2024/12/06	2	203.26	3	203.50	203.00	-1	6,764	-0.01%
2024/12/05	11	206.27	1	206.00	205.00	10	6,937	0.14%
2024/12/04	1.1	196.73	3	199.50	204.50	-1.9	7,182	-0.03%
2024/12/03	2	196.50	2	195.50	195.50	0	7,282	0.00%
2024/12/02	3	192.50	1	192.50	192.50	2	7,322	0.03%
2024/11/29	1	187.50	8	188.19	191.00	-7	7,408	-0.09%
2024/11/28	0.1	183.33	5	184.40	185.00	-4.9	7,554	-0.06%
2024/11/27	0	0.00	11	191.27	190.00	-11	7,635	-0.14%
2024/11/26	1	195.00	0	0.00	193.00	1	7,879	0.01%
2024/11/25	4	198.75	2	196.50	196.50	2	8,181	0.02%
2024/11/22	6.1	205.11	2	202.00	201.50	4.1	8,285	0.05%
2024/11/21	5	193.30	3.1	193.72	194.00	2	8,422	0.02%
2024/11/20	5.2	194.26	2	195.50	192.50	3.2	8,736	0.04%
2024/11/19	5.3	192.18	2	197.75	198.50	3.3	8,891	0.04%
2024/11/18	8.6	199.78	48.4	193.81	190.00	-39.8	9,218	-0.43%
2024/11/15	5.3	209.52	0	0.00	208.50	5.3	9,526	0.06%
2024/11/14	23.1	211.63	0	0.00	211.00	23.1	9,967	0.23%
2024/11/13	3.3	212.61	1	214.00	211.50	2.3	10,290	0.02%
2024/11/12	8.2	217.53	2	219.75	215.00	6.2	10,567	0.06%
2024/11/11	2	230.25	2	228.25	228.00	0	10,640	0.00%
2024/11/08	29.2	235.69	30.9	235.60	229.50	-1.7	10,742	-0.02%
2024/11/07	7.2	222.25	37	226.26	229.00	-29.8	10,646	-0.28%
2024/11/06	10	215.74	2.1	218.02	210.50	7.9	10,706	0.07%
2024/11/05	11	217.00	10.2	217.20	215.50	0.8	10,859	0.01%
2024/11/04	2.3	210.49	5	212.00	211.50	-2.8	11,143	-0.02%
2024/11/01	5	207.50	38	208.03	209.50	-33	11,170	-0.30%
2024/10/30	1.1	208.56	2.7	214.07	213.50	-1.6	11,388	-0.01%
2024/10/29	25.4	208.78	1	211.00	208.50	24.4	11,706	0.21%
2024/10/28	19.8	210.64	4	209.75	209.50	15.8	12,024	0.13%
2024/10/25	4.3	214.66	9.2	214.41	216.00	-4.9	12,269	-0.04%
2024/10/24	10	218.45	6	215.42	214.50	4	12,476	0.03%
2024/10/23	0.2	227.50	1	224.50	224.00	-0.8	12,503	-0.01%
2024/10/22	10.3	230.27	0	0.00	227.00	10.3	12,571	0.08%
2024/10/21	2.1	231.29	15.8	231.62	230.50	-13.7	12,656	-0.11%
2024/10/18	15.6	237.13	13.2	232.32	226.50	2.4	12,772	0.02%
2024/10/17	26.6	230.95	12.5	233.73	234.50	14.1	12,695	0.11%
2024/10/16	3.1	223.32	5.1	223.20	223.50	-2	12,748	-0.02%
2024/10/15	20.3	225.73	1.1	225.97	225.50	19.1	12,944	0.15%
2024/10/14	5	224.90	9	225.83	225.50	-4	13,110	-0.03%
2024/10/11	4.3	222.06	2	224.50	224.00	2.3	13,326	0.02%
2024/10/09	8.3	225.83	13	224.65	224.00	-4.7	13,677	-0.03%
2024/10/08	10.8	222.09	7	223.36	226.00	3.8	13,727	0.03%
2024/10/07	28.2	217.97	9	220.00	222.00	19.2	14,110	0.14%
2024/10/04	16.2	216.48	10.3	217.09	218.00	6	14,460	0.04%
2024/10/01	10.2	207.44	6	207.75	208.00	4.2	14,575	0.03%
2024/09/30	16	206.81	16	206.59	205.50	0	15,121	0.00%
2024/09/27	3.1	212.75	18	213.28	211.50	-14.9	15,205	-0.10%
2024/09/26	12.1	216.37	2	217.00	213.00	10.1	15,296	0.07%
2024/09/25	21.2	216.76	9	215.67	215.00	12.2	15,303	0.08%
2024/09/24	57.1	211.62	21.2	213.18	210.00	35.9	15,271	0.23%
2024/09/23	15.1	228.81	8	228.56	227.50	7.1	15,050	0.05%
2024/09/20	24.1	241.22	24.2	242.36	237.00	-0.2	15,143	0.00%
2024/09/19	12	235.96	6.1	235.04	234.50	5.9	15,071	0.04%
2024/09/18	17.1	233.43	14.1	236.91	233.00	3.1	15,112	0.02%
2024/09/16	13	238.04	5	238.40	239.00	8	15,170	0.05%
2024/09/13	13.4	245.22	13	246.19	241.00	0.4	15,382	0.00%
2024/09/12	13.1	242.21	19	244.74	241.00	-5.9	15,411	-0.04%
2024/09/11	3.1	226.55	6	228.08	228.00	-2.9	15,443	-0.02%
2024/09/10	11.1	229.77	6	228.42	227.50	5	15,767	0.03%
2024/09/09	4.1	231.13	4	232.38	232.50	0.1	16,238	0.00%
2024/09/06	10.1	234.86	7.2	234.08	229.50	2.9	16,546	0.02%
2024/09/05	47.3	239.71	34.2	235.53	233.00	13.2	16,879	0.08%
2024/09/04	37	242.67	9	240.91	247.00	28	16,997	0.16%
2024/09/03	8	258.04	19	258.47	252.50	-11	16,951	-0.06%
2024/09/02	11	265.59	13.2	261.80	260.00	-2.2	16,904	-0.01%
2024/08/30	48.1	274.06	14.4	269.31	266.00	33.7	16,810	0.20%
2024/08/29	21.8	270.70	40.4	278.04	279.00	-18.6	16,641	-0.11%
2024/08/28	50.5	274.31	32	271.86	276.00	18.5	16,485	0.11%
2024/08/27	29.3	266.64	55.4	266.56	270.50	-26.1	16,323	-0.16%
2024/08/26	22	256.77	31	260.03	253.50	-9	16,042	-0.06%
2024/08/23	23.1	256.79	11.2	254.91	260.00	11.9	15,875	0.08%
2024/08/22	40	254.01	28.6	255.19	258.00	11.4	15,715	0.07%
2024/08/21	34	270.69	36.3	270.41	267.00	-2.3	15,345	-0.02%
2024/08/20	46.3	268.48	26	271.01	268.00	20.3	15,079	0.13%
2024/08/19	24.3	256.10	19.9	253.87	253.00	4.4	14,649	0.03%
2024/08/16	15.7	240.40	29.4	246.00	250.50	-13.7	14,164	-0.10%
2024/08/15	12.5	224.85	20.7	226.05	228.00	-8.3	13,677	-0.06%
2024/08/14	29	217.84	56	218.31	216.50	-27	13,320	-0.20%
2024/08/13	16	203.50	10.1	202.36	206.50	5.9	12,993	0.05%
2024/08/12	12.1	209.35	9	209.99	205.00	3.1	12,821	0.02%
2024/08/09	28.1	212.91	16	212.72	208.00	12.1	12,621	0.10%
2024/08/08	21.7	209.62	15.1	207.48	206.00	6.6	12,303	0.05%
2024/08/07	16.1	199.78	12	205.17	209.50	4	12,085	0.03%
2024/08/06	34.1	197.96	20.8	192.74	190.50	13.3	11,895	0.11%
2024/08/05	10.1	202.50	1.1	203.41	202.50	9	11,538	0.08%
2024/08/02	11.1	239.33	15	237.53	225.00	-3.9	11,490	-0.03%
2024/08/01	17.2	245.28	24.1	250.63	250.00	-6.8	11,223	-0.06%
2024/07/31	33.5	231.93	26.7	231.74	234.50	6.7	10,853	0.06%
2024/07/30	22	215.11	20	220.63	229.50	2	10,505	0.02%
2024/07/29	17	212.12	16.6	211.79	209.00	0.4	10,201	0.00%
2024/07/26	3.1	199.73	25	198.33	204.50	-21.9	9,969	-0.22%
2024/07/23	5.2	206.37	6.2	204.17	203.00	-0.9	9,871	-0.01%
2024/07/22	7.2	205.91	18.1	206.43	201.50	-11	9,775	-0.11%
2024/07/19	8.4	214.51	7.3	214.77	207.50	1.1	9,651	0.01%
2024/07/18	20	216.13	7.5	216.02	218.50	12.5	9,462	0.13%
2024/07/17	18.1	220.64	11.3	221.43	226.00	6.8	9,268	0.07%
2024/07/16	18.5	219.67	17.1	219.23	217.50	1.4	9,064	0.02%
2024/07/15	30.1	221.97	62	221.98	222.00	-31.9	8,849	-0.36%
2024/07/12	18.5	220.95	19.6	220.36	216.00	-1.1	8,616	-0.01%
2024/07/11	19	222.92	21.1	228.57	232.50	-2.1	8,334	-0.03%
2024/07/10	14	210.79	14.3	209.62	211.50	-0.3	7,926	0.00%
2024/07/09	45.2	213.47	56.2	213.11	207.50	-11	7,760	-0.14%
2024/07/08	39.5	205.41	51.3	206.41	207.00	-11.7	7,274	-0.16%
2024/07/05	35.3	191.90	36	193.01	199.00	-0.7	6,751	-0.01%
2024/07/04	51.6	187.53	57.5	189.07	195.00	-5.9	6,431	-0.09%
2024/07/03	10	178.60	16	179.25	178.00	-6	5,841	-0.10%
2024/07/02	5.2	179.98	8.9	179.66	181.50	-3.7	5,669	-0.07%
2024/07/01	10.1	179.62	2	177.50	176.00	8.1	5,508	0.15%
2024/06/28	7	179.36	10.1	179.07	180.00	-3.1	5,448	-0.06%
2024/06/27	4.2	175.34	7.1	174.87	176.00	-2.9	5,282	-0.05%
2024/06/26	28.1	178.12	20	177.95	177.00	8.1	5,202	0.16%
2024/06/25	14.1	170.30	8	169.44	171.50	6.1	4,941	0.12%
2024/06/24	40.3	176.16	14	172.18	172.50	26.3	4,830	0.54%
2024/06/21	19.9	179.44	15	180.10	179.00	4.9	4,732	0.10%
2024/06/20	36.1	178.00	39	179.24	184.50	-2.9	4,569	-0.06%
2024/06/19	12.7	173.48	8.2	173.13	168.00	4.4	4,287	0.10%
2024/06/18	9.2	176.57	16.1	177.81	180.00	-6.9	4,035	-0.17%
2024/06/17	23.5	179.64	28.1	177.97	174.00	-4.6	3,810	-0.12%
2024/06/14	44.9	174.86	62.2	175.42	175.50	-17.3	3,415	-0.51%
2024/06/13	9.3	168.89	13.4	170.88	173.00	-4.1	2,861	-0.14%
2024/06/12	23.4	151.66	98.3	151.26	157.50	-74.9	2,443	-3.07%
2024/06/11	13.3	144.21	16.5	143.76	146.50	-3.2	1,922	-0.17%
2024/06/07	4.9	134.35	3	134.50	135.00	1.9	1,493	0.13%
2024/06/06	10	132.55	12	131.88	130.50	-2	1,389	-0.14%
2024/06/05	1	130.49	2.2	129.50	128.50	-1.2	1,339	-0.09%
2024/06/04	1.1	130.00	0	0.00	130.50	1.1	1,413	0.08%
2024/06/03	2	130.50	2	130.50	129.50	0	1,412	0.00%
2024/05/31	5.3	130.44	4.4	133.87	127.50	1	1,400	0.07%
2024/05/30	6	128.50	2	128.50	129.50	4	1,304	0.31%
2024/05/29	0	128.00	5	130.00	128.50	-5	1,272	-0.39%
2024/05/28	13.1	127.20	11	128.82	129.00	2.1	1,245	0.17%
2024/05/27	1.2	119.66	0	0.00	120.00	1.2	1,163	0.10%
2024/05/24	0.1	119.00	0	0.00	119.50	0.1	1,180	0.01%
2024/05/23	2	117.00	0	0.00	116.50	2	1,213	0.17%
2024/05/22	1	118.50	0	0.00	118.00	1	1,324	0.08%
2024/05/20	0	116.50	0	0.00	115.50	0	1,502	0.00%
2024/05/16	0.5	117.49	0	0.00	116.50	0.5	1,695	0.03%
2024/05/15	1	116.01	0	0.00	116.00	1	1,734	0.06%
2024/05/13	0	0.00	0.5	116.00	116.50	-0.5	1,827	-0.03%
2024/05/10	0	118.50	0	0.00	118.50	0	1,900	0.00%
2024/05/09	0	116.00	0.1	118.00	115.50	-0.1	1,959	0.00%
2024/05/08	0	115.50	0	0.00	117.00	0	1,975	0.00%
2024/05/07	0	0.00	0.2	115.50	115.50	-0.2	2,001	-0.01%
2024/05/06	1	117.00	0.1	117.00	115.50	0.9	2,011	0.05%
2024/05/03	0	117.50	0	0.00	117.00	0	2,021	0.00%
2024/04/30	0	0.00	1.1	117.05	117.00	-1.1	2,090	-0.05%
2024/04/29	0	0.00	1.1	117.50	118.00	-1.1	2,100	-0.05%
2024/04/26	1	115.00	1.2	116.82	117.00	-0.2	2,129	-0.01%
2024/04/25	0.1	115.00	0.3	115.28	114.50	-0.2	2,190	-0.01%
2024/04/24	0.1	115.00	0.2	115.50	115.50	-0.1	2,205	0.00%
2024/04/23	0	113.50	0	0.00	113.50	0	2,217	0.00%
2024/04/22	0	112.00	0	0.00	111.00	0	2,219	0.00%
2024/04/19	0.1	113.50	0.3	113.50	113.50	-0.3	2,216	-0.01%
2024/04/18	0.1	117.58	10	116.00	117.50	-9.9	2,195	-0.45%
2024/04/17	11.1	118.46	0	0.00	117.50	11.1	2,193	0.50%
2024/04/16	1.1	117.10	10	117.50	117.50	-8.9	2,187	-0.41%
2024/04/15	0.1	122.14	0.3	122.72	121.50	-0.2	2,174	-0.01%
2024/04/12	0	125.00	1	125.50	124.50	-1	2,169	-0.05%
2024/04/11	0	126.50	0	0.00	125.50	0	2,166	0.00%
2024/04/10	2	128.25	0.1	129.00	129.00	1.9	2,162	0.09%
2024/04/09	17	130.35	16	128.50	127.50	1	2,159	0.05%
2024/04/08	1	127.00	1	128.00	127.00	0	2,133	0.00%
2024/04/03	2	125.00	0.6	127.00	127.50	1.4	2,131	0.07%
2024/04/02	0.2	128.40	2	125.50	127.50	-1.8	2,130	-0.08%
2024/04/01	2	125.50	0.2	125.00	124.50	1.9	2,121	0.09%
2024/03/29	0	0.00	1	124.00	124.00	-1	2,127	-0.05%
2024/03/28	1	123.50	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0.2	124.26	0	0.00	124.00	0.2	2,137	0.01%
2024/03/26	0.2	126.00	2.1	125.71	124.50	-2	2,136	-0.09%
2024/03/25	0.1	128.50	5	128.00	127.50	-4.9	2,153	-0.23%
2024/03/22	0.1	130.00	2	130.50	128.50	-1.9	2,159	-0.09%
2024/03/21	1	126.50	0	0.00	127.00	1	2,134	0.05%
2024/03/20	2	129.00	0	0.00	126.00	2	2,190	0.09%
2024/03/19	0	127.50	0	0.00	126.50	0	2,207	0.00%
2024/03/15	2.2	124.93	4.3	125.07	123.50	-2.1	2,250	-0.09%
2024/03/14	0.2	127.01	0	0.00	125.50	0.2	2,331	0.01%
2024/03/13	2.2	128.86	1	127.00	126.50	1.2	2,357	0.05%
2024/03/12	0.2	130.00	5	128.50	129.50	-4.8	2,385	-0.20%
2024/03/11	4.5	129.29	1	130.50	128.50	3.5	2,393	0.14%
2024/03/08	3.2	132.41	5.4	131.96	129.50	-2.2	2,439	-0.09%
2024/03/07	5	134.00	3	133.50	131.50	2	2,390	0.08%
2024/03/06	4	131.00	0	0.00	132.00	4	2,447	0.16%
2024/03/05	0.3	132.00	3	132.50	131.50	-2.7	2,529	-0.11%
2024/03/01	0	131.50	4	131.00	129.50	-4	2,691	-0.15%
2024/02/29	0.2	130.00	2.1	131.24	132.00	-1.9	2,817	-0.07%
2024/02/27	4	129.50	5	128.60	128.50	-1	2,893	-0.03%
2024/02/26	8	132.06	1	131.50	130.50	7	3,073	0.23%
2024/02/23	4	134.13	16	134.59	132.50	-12	3,063	-0.39%
2024/02/22	4	130.63	9.2	130.61	131.50	-5.2	3,009	-0.17%
2024/02/21	13	129.61	10.9	130.60	129.50	2.2	2,972	0.07%
2024/02/20	11.5	135.84	3	136.17	135.50	8.5	2,886	0.29%
2024/02/19	4.3	134.35	3.1	134.50	133.50	1.2	2,822	0.04%
2024/02/16	4.3	131.85	20	131.78	132.50	-15.8	2,756	-0.57%
2024/02/15	4.2	128.88	1	130.50	131.50	3.2	2,759	0.12%
2024/02/02	1	129.00	2	128.25	128.00	-1	2,833	-0.04%
2024/02/01	1	127.00	1	126.00	126.00	0	2,787	0.00%
2024/01/31	10	126.90	0	0.00	125.50	10	2,787	0.36%
2024/01/30	1	126.00	1	127.00	127.00	0	2,866	0.00%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/25	0.1	127.50	0	0.00	126.50	0.1	2,989	0.00%
2024/01/24	0.1	127.50	0	0.00	127.50	0.1	2,970	0.00%
2024/01/22	11.1	127.09	1	127.00	127.00	10.1	2,955	0.34%
2024/01/19	2.3	128.11	2	126.75	125.50	0.3	2,939	0.01%
2024/01/18	2	124.25	0	0.00	124.00	2	2,920	0.07%
2024/01/17	2.1	124.00	2	122.50	122.00	0.1	2,970	0.00%
2024/01/15	0.2	123.00	0	0.00	123.50	0.2	2,988	0.01%
2024/01/12	0.2	122.84	0	0.00	122.00	0.2	3,070	0.00%
2024/01/11	0.1	123.00	1	122.00	122.50	-0.9	3,149	-0.03%
2024/01/08	1	122.51	0	0.00	120.50	1	3,204	0.03%
2024/01/04	0	0.00	11	123.73	123.00	-11	3,265	-0.34%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	0	0.00	2	127.50	126.00	-2	3,248	-0.06%
2023/12/29	0	0.00	1	127.50	127.50	-1	3,250	-0.03%
2023/12/28	1	127.50	0	0.00	128.00	1	3,273	0.03%
2023/12/26	0	0.00	5	126.50	126.50	-5	3,311	-0.15%
2023/12/21	1	125.00	0	0.00	125.00	1	3,416	0.03%
2023/12/20	5	125.50	0	0.00	125.00	5	3,405	0.15%
2023/12/19	1	126.00	1	126.50	127.00	0	3,373	0.00%
2023/12/18	1	128.50	0	0.00	128.00	1	3,370	0.03%
2023/12/15	3	132.33	0	0.00	130.00	3	3,365	0.09%
2023/12/14	11	130.45	0.1	130.00	130.00	10.9	3,308	0.33%
2023/12/13	2	128.50	0	0.00	128.00	2	3,271	0.06%
2023/12/12	0	128.00	2	127.75	127.50	-2	3,258	-0.06%
2023/12/11	4.5	130.22	15	128.80	128.50	-10.5	3,222	-0.33%
2023/12/08	5	137.00	2	136.75	136.00	3	3,128	0.10%
2023/12/07	2	136.00	5	134.20	135.00	-3	3,092	-0.10%
2023/12/06	1	138.00	2.1	137.94	136.00	-1.1	3,046	-0.04%
2023/12/05	3	137.33	0	0.00	135.50	3	3,037	0.10%
2023/12/04	1.2	137.93	0	0.00	137.50	1.2	2,976	0.04%
2023/12/01	0.1	137.50	7	139.86	139.50	-6.9	2,929	-0.24%
2023/11/30	5	138.80	5	138.90	138.00	0	2,840	0.00%
2023/11/29	4.4	135.65	3	135.67	136.00	1.4	2,739	0.05%
2023/11/28	1	133.00	11	133.82	132.50	-10	2,664	-0.37%
2023/11/27	7	138.50	10.1	137.25	133.50	-3.1	2,531	-0.12%
2023/11/24	4	138.25	9	138.06	136.50	-5	2,387	-0.21%
2023/11/22	2.9	132.29	9	133.00	133.50	-6.1	2,096	-0.29%
2023/11/21	9.3	133.04	8	132.69	132.50	1.3	2,064	0.06%
2023/11/20	4	131.25	2	131.50	131.00	2	2,017	0.10%
2023/11/17	3	129.50	0	0.00	129.50	3	1,997	0.15%
2023/11/16	1	128.00	1.4	128.01	128.00	-0.4	1,978	-0.02%
2023/11/15	8	130.44	3	131.67	128.50	5	1,973	0.25%
2023/11/14	13	130.08	2	130.25	130.00	11	1,941	0.57%
2023/11/13	14	131.50	9	129.61	128.50	5	1,908	0.26%
2023/11/10	1	129.47	0.3	127.00	127.00	0.7	1,789	0.04%
2023/11/09	1	128.50	0	0.00	129.00	1	1,763	0.06%
2023/11/08	4	128.50	2	128.50	128.50	2	1,773	0.11%
2023/11/07	7	129.50	5	128.80	130.00	2	1,712	0.12%
2023/11/06	12.1	127.78	15	126.54	128.00	-2.9	1,633	-0.18%
2023/11/03	1.3	121.00	1.1	121.05	121.00	0.2	1,518	0.01%
2023/11/02	0	0.00	7	119.93	120.00	-7	1,517	-0.46%
2023/11/01	1	118.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	6	119.17	1	119.50	115.50	5	1,516	0.33%
2023/10/30	0	0.00	1	117.00	117.00	-1	1,510	-0.07%
2023/10/27	1	117.50	1	117.50	117.00	0	1,535	0.00%
2023/10/26	2	120.25	1	118.00	117.50	1	1,550	0.06%
2023/10/25	4	123.63	4	123.38	122.50	0	1,527	0.00%
2023/10/24	0	0.00	1	118.00	118.00	-1	1,478	-0.07%
2023/10/23	5	117.60	6	118.17	116.50	-1	1,494	-0.07%
2023/10/20	3	118.17	2	119.00	120.00	1	1,498	0.07%
2023/10/19	20	120.73	9	124.06	123.50	11	1,467	0.75%
2023/10/18	0	0.00	10.4	116.92	116.00	-10.4	1,470	-0.71%
2023/10/17	1.4	117.93	2	118.50	118.00	-0.6	1,490	-0.04%
2023/10/16	1	117.50	1	115.00	115.00	0	1,520	0.00%
2023/10/13	0	0.00	1	119.00	118.00	-1	1,554	-0.06%
2023/10/12	10.1	117.97	9	118.22	119.00	1.1	1,593	0.07%
2023/10/11	0	0.00	5	113.00	112.50	-5	1,613	-0.31%
2023/10/04	10	110.65	0	0.00	111.00	10	1,849	0.54%
2023/10/03	1	113.50	4	115.00	114.00	-3	1,884	-0.16%
2023/10/02	3	117.00	1	116.00	115.50	2	1,943	0.10%
2023/09/28	24	117.83	2	117.25	117.50	22	2,015	1.09%
2023/09/27	1	115.00	1	114.00	118.00	0	2,224	0.00%
2023/09/25	0	0.00	1	110.00	108.50	-1	2,693	-0.04%
2023/09/21	1.1	106.00	1	106.00	106.00	0.1	2,758	0.00%
2023/09/13	0	0.00	1	110.00	110.50	-1	3,163	-0.03%
2023/09/11	0	0.00	0.2	110.50	110.00	-0.2	3,387	-0.01%
2023/09/08	0	0.00	3	113.67	111.50	-3	3,478	-0.09%
2023/09/07	3	117.50	5	116.30	115.50	-2	3,711	-0.05%
2023/09/05	3	116.83	0	0.00	117.00	3	4,457	0.07%
2023/09/04	0	0.00	2	113.00	113.00	-2	4,748	-0.04%
2023/08/28	0	0.00	1	109.50	110.00	-1	4,935	-0.02%
2023/08/25	0	0.00	2	111.50	111.00	-2	4,937	-0.04%
2023/08/24	2.1	113.52	12	113.04	113.50	-9.9	4,937	-0.20%
2023/08/23	1	113.00	1	113.00	113.00	0	4,936	0.00%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/16	6	111.08	6	111.42	110.00	0	4,920	0.00%
2023/08/15	0	0.00	1	110.00	110.00	-1	4,908	-0.02%
2023/08/14	0.1	109.00	2	108.50	109.00	-1.9	4,897	-0.04%
2023/08/10	0	0.00	4	113.63	113.00	-4	4,851	-0.08%
2023/08/09	0.1	116.00	0	0.00	117.00	0.1	4,829	0.00%
2023/08/08	10	116.00	10	116.55	116.00	0	4,820	0.00%
2023/08/07	3	119.00	0	0.00	119.00	3	4,807	0.06%
2023/08/04	0	0.00	1	118.50	121.00	-1	4,784	-0.02%
2023/08/02	5	120.50	3	122.33	120.50	2	4,776	0.04%
2023/08/01	2.1	126.43	4	122.75	123.50	-1.9	4,750	-0.04%
2023/07/31	3	128.67	2	127.00	125.00	1	4,721	0.02%
2023/07/28	7.3	128.34	4	128.75	128.50	3.3	4,688	0.07%
2023/07/26	1	126.00	2	126.50	125.50	-1	4,655	-0.02%
2023/07/25	3	129.17	1	129.01	129.00	2	4,639	0.04%
2023/07/24	0	126.50	4	125.50	126.50	-4	4,607	-0.09%
2023/07/21	2	129.50	27	128.81	129.50	-25	4,566	-0.55%
2023/07/20	27	135.52	20	134.30	136.50	7	4,510	0.16%
2023/07/19	20	135.15	4	135.00	134.00	16	4,475	0.36%
2023/07/18	4	133.88	1	133.00	132.50	3	4,433	0.07%
2023/07/17	4	135.38	1	135.50	134.00	3	4,399	0.07%
2023/07/14	3	136.83	10.1	137.34	138.00	-7.1	4,358	-0.16%
2023/07/13	10.3	138.00	26.3	137.00	134.50	-16	4,332	-0.37%
2023/07/12	7	137.93	10.2	137.25	137.00	-3.2	4,253	-0.07%
2023/07/11	3.2	134.05	3	134.33	133.50	0.2	4,175	0.00%
2023/07/10	9	135.56	2	135.75	136.00	7	4,119	0.17%
2023/07/07	5.4	135.51	15.4	134.21	134.00	-10	4,061	-0.25%
2023/07/06	32.3	135.90	16	137.25	135.00	16.3	3,973	0.41%
2023/07/05	30	144.17	17	141.91	140.00	13	3,862	0.34%
2023/07/04	199	144.18	202	142.72	144.50	-3	3,576	-0.08%	大買/大賣/
2023/07/03	8	130.81	7.2	130.89	131.50	0.8	3,173	0.03%
2023/06/30	2	127.00	3	127.17	128.50	-1	3,046	-0.03%
2023/06/29	2	127.00	2	126.75	126.00	0	3,017	0.00%
2023/06/28	12	128.92	5.5	127.51	126.50	6.5	3,009	0.22%
2023/06/27	3	126.50	4.3	127.11	126.50	-1.3	2,960	-0.04%
2023/06/26	7	125.79	7.1	125.19	124.50	-0.1	2,867	0.00%
2023/06/21	5	123.30	9	124.46	123.00	-4	2,813	-0.14%
2023/06/20	6	127.00	3	126.67	126.50	3	2,776	0.11%
2023/06/19	3	129.17	6.1	128.60	129.00	-3.1	2,744	-0.11%
2023/06/16	1	127.00	0	0.00	127.00	1	2,673	0.04%
2023/06/15	5	133.60	7.7	134.32	130.00	-2.7	2,616	-0.10%
2023/06/14	3.1	129.46	18	128.83	129.00	-14.9	2,456	-0.61%
2023/06/13	7	129.79	10.1	128.76	130.00	-3.1	2,372	-0.13%
2023/06/12	47.4	132.53	41	132.15	128.00	6.4	2,139	0.30%
2023/06/09	10	124.85	15.3	125.87	128.00	-5.3	1,682	-0.31%
2023/06/08	59.1	117.26	39.3	117.19	116.50	19.9	1,425	1.39%
2023/06/07	8.1	110.56	14.1	111.30	113.00	-6	1,147	-0.52%
2023/06/06	0	0.00	2	107.00	107.00	-2	1,034	-0.19%
2023/06/05	0	0.00	15	106.17	106.50	-15	1,155	-1.30%
2023/06/01	1	104.50	3	103.50	105.00	-2	1,157	-0.17%
2023/05/31	16	105.06	0	0.00	105.00	16	1,156	1.38%
2023/05/30	4	105.00	0	0.00	105.50	4	1,153	0.35%
2023/05/26	4	104.88	0	0.00	104.50	4	1,146	0.35%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/15	1	98.20	0	0.00	97.00	1	1,258	0.08%
2023/05/12	0	0.00	1	97.30	98.00	-1	1,349	-0.07%
2023/05/11	1.2	97.03	0	0.00	95.90	1.2	1,373	0.08%
2023/05/09	1	99.80	0	0.00	98.40	1	1,398	0.07%
2023/04/28	1	99.30	1	99.30	98.00	0	1,579	0.00%
2023/04/27	0.1	99.10	0	0.00	98.10	0.1	1,583	0.01%
2023/04/26	2	97.80	1	96.70	98.80	1	1,599	0.06%
2023/04/21	1.2	102.67	0.2	102.50	102.00	1	1,639	0.06%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	4	107.75	0	0.00	107.50	4	1,685	0.24%
2023/04/18	0	0.00	1	111.00	110.50	-1	1,686	-0.06%
2023/04/17	2.2	110.40	3	107.67	110.00	-0.8	1,643	-0.05%
2023/04/13	0	0.00	2	107.00	106.50	-2	1,613	-0.12%
2023/04/11	0.5	108.50	0	0.00	108.00	0.5	1,615	0.03%
2023/04/07	0	0.00	1	107.50	107.00	-1	1,632	-0.06%
2023/04/06	3	107.33	0	0.00	107.00	3	1,634	0.18%
2023/03/31	0	0.00	4	108.50	108.00	-4	1,652	-0.24%
2023/03/29	0	0.00	1	107.00	107.50	-1	1,661	-0.06%
2023/03/28	2	110.00	3	109.83	110.00	-1	1,664	-0.06%
2023/03/24	1	110.50	1	110.50	110.50	0	1,643	0.00%
2023/03/23	0	0.00	1	111.00	110.00	-1	1,629	-0.06%
2023/03/22	0	0.00	3	109.83	110.00	-3	1,625	-0.18%
2023/03/21	1	108.00	2	108.00	108.00	-1	1,613	-0.06%
2023/03/16	2.2	104.59	0	0.00	105.00	2.2	1,624	0.14%
2023/03/15	1	107.50	1	108.50	107.50	0	1,645	0.00%
2023/03/13	4.5	107.17	1	106.50	107.00	3.5	1,736	0.20%
2023/03/10	2	109.50	3	110.67	110.00	-1	1,747	-0.06%
2023/03/09	1	111.00	4	111.75	111.50	-3	1,840	-0.16%
2023/03/08	9	111.44	10	110.95	111.50	-1	1,820	-0.06%
2023/03/06	1	106.00	1	106.00	105.50	0	1,721	0.00%
2023/03/01	0	0.00	0.1	103.00	104.00	-0.1	1,810	-0.01%
2023/02/24	1	105.00	0	0.00	103.00	1	1,836	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	4	104.38	0	0.00	104.00	4	2,166	0.18%
2023/02/17	2	103.00	1	103.50	104.00	1	2,329	0.04%
2023/02/15	0	0.00	1	104.00	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	2	106.75	106.00	-2	2,348	-0.09%
2023/02/13	2	106.00	2	107.00	105.50	0	2,382	0.00%
2023/02/10	5	110.20	4	109.13	107.00	1	2,416	0.04%
2023/02/09	1	109.50	2	109.75	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/06	4	107.50	4	106.63	107.00	0	2,345	0.00%
2023/02/03	3.1	109.03	6	108.92	107.50	-2.9	2,350	-0.12%
2023/02/02	1	110.00	0	0.00	109.00	1	2,346	0.04%
2023/02/01	1	107.50	2	107.25	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	2	107.00	107.00	-2	2,332	-0.09%
2023/01/30	6	106.75	3	106.83	106.00	3	2,325	0.13%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	0	104.00	103.50	0	2,261	0.00%
2023/01/13	9	104.00	9	103.33	101.50	0	2,252	0.00%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	0	0.00	2	102.75	102.50	-2	2,206	-0.09%
2023/01/10	3	105.00	1	105.50	104.50	2	2,203	0.09%
2023/01/09	5	104.10	4	104.13	104.00	1	2,182	0.05%
2023/01/06	3	102.17	1	102.50	102.00	2	2,163	0.09%
2023/01/03	0	0.00	2	96.75	97.80	-2	2,245	-0.09%
2022/12/29	0	0.00	1	96.50	96.30	-1	2,280	-0.04%
2022/12/28	2	95.80	1.2	95.92	95.40	0.8	2,345	0.03%
2022/12/23	5	99.22	0	0.00	99.50	5	2,554	0.20%
2022/12/20	3	103.33	2.2	102.86	100.50	0.8	2,752	0.03%
2022/12/19	0	0.00	0	104.00	103.50	0	2,786	0.00%
2022/12/16	1	101.50	1.1	102.95	102.50	-0.1	2,826	0.00%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/13	0	0.00	1	103.50	102.50	-1	2,799	-0.04%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/09	1	105.50	0	0.00	105.00	1	2,796	0.04%
2022/12/08	1.2	104.50	0.1	104.00	104.00	1.1	2,788	0.04%
2022/12/07	2.4	105.71	12	106.67	103.50	-9.6	2,784	-0.34%
2022/12/06	0	0.00	0	109.00	106.50	0	2,754	0.00%
2022/12/05	24	111.67	24.1	110.73	111.00	-0.1	2,723	0.00%
2022/12/02	0	0.00	1	108.50	108.50	-1	2,658	-0.04%
2022/12/01	12	108.83	0	108.00	106.00	12	2,630	0.46%
2022/11/30	1	105.00	1	105.49	104.50	0	2,535	0.00%
2022/11/29	2	103.00	0.4	103.00	103.00	1.6	2,536	0.06%
2022/11/28	0	0.00	5.6	103.87	104.00	-5.6	2,518	-0.22%
2022/11/25	2	104.50	5	105.50	104.00	-3	2,550	-0.12%
2022/11/24	5	104.20	2	104.25	105.50	3	2,562	0.12%
2022/11/23	4	104.63	6	104.33	104.00	-2	2,530	-0.08%
2022/11/22	2	104.00	0	104.50	105.00	2	2,489	0.08%
2022/11/21	10	105.95	0	0.00	104.50	10	2,488	0.40%
2022/11/18	2	106.00	3	105.83	106.00	-1	2,459	-0.04%
2022/11/17	1	104.00	24	105.65	107.00	-23	2,423	-0.95%
2022/11/16	19	110.00	18	109.81	108.00	1	2,381	0.04%
2022/11/15	16.1	108.19	5.4	108.11	109.50	10.7	2,254	0.47%
2022/11/14	4	98.53	1	98.51	99.70	3	2,158	0.14%
2022/11/11	4	100.38	1	98.10	97.80	3	2,164	0.14%
2022/11/10	0	0.00	1	95.20	95.50	-1	2,125	-0.05%
2022/11/09	26	94.23	27	94.40	94.40	-1	2,125	-0.05%
2022/11/08	8	94.58	2	95.10	92.40	6	2,124	0.28%
2022/11/07	3	94.37	1	93.70	93.30	2	2,197	0.09%
2022/11/04	1	96.30	0	0.00	96.70	1	2,209	0.05%
2022/11/02	1	95.10	1	94.41	94.40	0	2,346	0.00%
2022/11/01	1	95.60	1	95.00	94.70	0	2,396	0.00%
2022/10/31	1	93.00	4	94.58	95.70	-3	2,495	-0.12%
2022/10/27	0	0.00	2	90.36	92.90	-2	2,534	-0.08%
2022/10/24	1	88.80	0	0.00	88.40	1	2,546	0.04%
2022/10/21	1	89.60	6	90.08	89.60	-5	2,560	-0.20%
2022/10/19	1	91.40	1	92.60	91.10	0	2,641	0.00%
2022/10/18	2	91.15	2	92.65	91.70	0	2,659	0.00%
2022/10/17	12	90.05	1.3	88.40	91.50	10.7	2,731	0.39%
2022/10/14	1	91.80	0	91.01	90.50	1	2,810	0.03%
2022/10/13	3	87.47	1	88.50	85.10	2	2,835	0.07%
2022/10/12	1	90.60	7	91.23	90.60	-6	2,837	-0.21%
2022/10/11	2	89.19	4	89.48	88.50	-2	2,908	-0.07%
2022/10/07	0	0.00	1	94.20	94.60	-1	3,000	-0.03%
2022/10/06	3	95.00	1	95.30	95.50	2	3,040	0.07%
2022/10/05	5	96.14	2	95.30	94.20	3	3,049	0.10%
2022/10/04	2	92.25	3	93.33	93.80	-1	3,038	-0.03%
2022/10/03	7.1	92.41	3	92.47	91.00	4.1	3,013	0.13%
2022/09/30	2	94.90	2.1	94.76	96.00	-0.1	3,088	0.00%
2022/09/29	15.1	93.69	26	94.39	92.90	-10.9	3,245	-0.34%
2022/09/28	5	98.54	13	99.79	97.20	-8	3,202	-0.25%
2022/09/27	6	103.25	4	102.63	106.00	2	3,173	0.06%
2022/09/26	12	104.58	8	104.75	103.00	4	3,145	0.13%
2022/09/23	6.1	115.06	12	112.58	113.00	-5.9	3,130	-0.19%
2022/09/21	0	0.00	1	120.50	120.50	-1	3,151	-0.03%
2022/09/20	21	121.52	0	0.00	121.50	21	3,169	0.66%
2022/09/15	3	124.00	0	0.00	123.50	3	3,306	0.09%
2022/09/14	2	123.50	0	125.00	125.00	2	3,354	0.06%
2022/09/12	0	125.50	2	125.75	125.50	-2	3,473	-0.06%
2022/09/08	1	123.49	3	124.50	124.50	-2	3,512	-0.06%
2022/09/07	2	120.75	4	117.75	120.50	-2	3,553	-0.06%
2022/09/06	4	120.25	1	122.00	119.50	3	3,601	0.08%
2022/09/05	6	123.25	11	122.00	122.00	-5	3,648	-0.14%
2022/09/02	5	128.30	5	127.60	128.50	0	3,656	0.00%
2022/09/01	1	129.00	3	127.67	127.50	-2	3,671	-0.05%
2022/08/29	1	125.00	5	124.50	126.00	-4	3,692	-0.11%
2022/08/26	5.2	131.33	4.2	130.05	128.00	1	3,795	0.03%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/24	3	128.67	4	128.88	128.00	-1	3,855	-0.03%
2022/08/23	0	128.25	0	0.00	127.50	0	3,982	0.00%
2022/08/22	21.2	132.81	28	129.18	128.50	-6.8	4,022	-0.17%
2022/08/19	17	128.09	1	127.50	129.50	16	3,998	0.40%
2022/08/18	2	124.00	2	123.00	124.50	0	3,947	0.00%
2022/08/17	0	0.00	2	123.00	124.00	-2	3,950	-0.05%
2022/08/16	4	122.75	1	125.00	123.00	3	3,983	0.08%
2022/08/15	2	123.51	0	0.00	124.50	2	4,055	0.05%
2022/08/12	17	120.50	0	0.00	122.50	17	4,094	0.42%
2022/08/11	0	0.00	4	121.50	120.50	-4	4,113	-0.10%
2022/08/10	1	122.00	0	0.00	120.50	1	4,137	0.02%
2022/08/09	1	124.51	24	125.50	125.00	-23	4,121	-0.56%
2022/08/05	3	129.67	0	0.00	129.50	3	4,038	0.07%
2022/08/04	8	128.79	2	127.50	129.50	6	3,959	0.15%
2022/08/03	0	0.00	1	125.00	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	2	125.50	127.00	-2	3,967	-0.05%
2022/08/01	2	127.00	0	0.00	127.00	2	3,991	0.05%
2022/07/29	4	128.38	6	128.00	129.00	-2	4,034	-0.05%
2022/07/28	0	0.00	3	127.17	126.50	-3	4,072	-0.07%
2022/07/27	1	127.00	0	0.00	128.50	1	4,109	0.02%
2022/07/26	2	128.00	2	128.50	127.50	0	4,362	0.00%
2022/07/25	0	0.00	6	124.58	126.00	-6	4,407	-0.14%
2022/07/22	2	129.48	4	124.75	125.00	-2	4,576	-0.04%
2022/07/21	7	128.14	2	125.50	128.00	5	4,613	0.11%
2022/07/20	2	121.51	0	0.00	122.00	2	4,686	0.04%
2022/07/19	0	0.00	2	122.50	122.50	-2	4,758	-0.04%
2022/07/18	3	123.33	14	123.39	124.50	-11	4,884	-0.23%
2022/07/15	3.1	119.14	6	119.50	122.00	-2.9	5,046	-0.06%
2022/07/14	2	111.75	1	110.51	114.00	1	4,993	0.02%
2022/07/13	2.1	108.27	2	108.75	108.00	0.1	5,079	0.00%
2022/07/12	11	106.77	5	107.40	107.00	6	5,151	0.12%
2022/07/11	2	112.00	2	112.50	112.50	0	5,095	0.00%
2022/07/08	9	110.55	7	110.14	111.00	2	5,042	0.04%
2022/07/07	11	105.54	16.4	105.16	111.00	-5.3	4,893	-0.11%
2022/07/06	3	111.50	4	113.88	111.50	-1	4,678	-0.02%
2022/07/05	1	122.00	7	122.50	123.50	-6	4,631	-0.13%
2022/07/04	2	122.75	1	121.50	121.50	1	4,591	0.02%
2022/07/01	3	123.50	0.5	124.00	122.00	2.5	4,577	0.05%
2022/06/30	2	128.75	1	130.50	128.50	1	4,554	0.02%
2022/06/28	0	0.00	3	132.33	132.50	-3	4,668	-0.06%
2022/06/27	0	0.00	0.3	131.50	131.50	-0.3	4,742	-0.01%
2022/06/24	1	125.50	1	128.00	128.50	0	4,711	0.00%
2022/06/23	1.5	121.33	0	0.00	124.50	1.5	4,660	0.03%
2022/06/22	0	0.00	1	119.00	119.50	-1	4,605	-0.02%
2022/06/21	1	122.00	0	0.00	124.50	1	4,556	0.02%
2022/06/20	0	0.00	0.1	125.00	122.00	-0.1	4,497	0.00%
2022/06/16	1	137.00	16	137.31	131.50	-15	4,399	-0.34%
2022/06/15	2	137.00	3	137.67	137.00	-1	4,351	-0.02%
2022/06/14	9	142.94	7	144.21	145.00	2	4,309	0.05%
2022/06/13	7	147.07	0	0.00	146.00	7	4,244	0.16%
2022/06/10	4.1	148.01	6	147.83	148.50	-2	4,214	-0.05%
2022/06/09	2	146.25	6	147.17	148.00	-4	4,190	-0.10%
2022/06/08	1	146.00	3	146.50	146.00	-2	4,161	-0.05%
2022/06/07	5	146.60	1	146.50	147.00	4	4,144	0.10%
2022/06/06	5	149.10	21	148.33	147.00	-16	4,107	-0.39%
2022/06/02	1	149.38	13.3	146.61	146.00	-12.2	4,008	-0.31%
2022/06/01	3	147.33	7	147.21	148.00	-4	3,969	-0.10%
2022/05/31	22	147.82	17	147.79	147.00	5	3,922	0.13%
2022/05/30	4	146.75	31	144.90	146.00	-27	3,782	-0.71%
2022/05/27	20	142.72	3	142.17	143.50	17	3,728	0.46%
2022/05/26	10.1	140.99	3	142.17	140.50	7.1	3,679	0.19%
2022/05/25	16	139.72	0	0.00	140.50	16	3,661	0.44%
2022/05/24	8	138.75	21	138.95	138.00	-13	3,663	-0.35%
2022/05/23	3	144.17	1	146.00	142.50	2	3,617	0.06%
2022/05/20	3	144.17	2	143.75	144.00	1	3,542	0.03%
2022/05/19	19.4	142.82	8	142.19	144.00	11.4	3,476	0.33%
2022/05/18	6	140.17	10	139.60	139.50	-4	3,422	-0.12%
2022/05/17	3	139.50	3	140.17	140.00	0	3,358	0.00%
2022/05/16	1	139.00	5	138.20	135.00	-4	3,322	-0.12%
2022/05/13	8	135.94	7	135.71	135.50	1	3,295	0.03%
2022/05/12	6	136.41	6	134.67	132.50	0	3,276	0.00%
2022/05/11	6	136.25	3	136.33	137.00	3	3,252	0.09%
2022/05/10	4	131.63	1	130.50	135.50	3	3,192	0.09%
2022/05/09	4	131.50	6	130.58	133.00	-2	3,173	-0.06%
2022/05/06	1	134.50	0	0.00	134.50	1	3,131	0.03%
2022/05/05	3	136.33	4	135.00	134.50	-1	3,077	-0.03%
2022/05/04	3	136.50	2	137.50	135.00	1	3,024	0.03%
2022/05/03	16	141.31	22	141.68	137.00	-6	2,958	-0.20%
2022/04/29	14	138.39	4	138.00	138.00	10	2,675	0.37%
2022/04/28	11	138.18	9	135.56	135.50	2	2,587	0.08%
2022/04/27	3	133.00	3	132.17	136.00	0	2,398	0.00%
2022/04/26	23	136.57	21	136.57	131.50	2	2,301	0.09%
2022/04/25	4	137.50	17	136.88	137.00	-13	2,148	-0.60%
2022/04/22	7	138.57	12	138.58	138.00	-5	2,052	-0.24%
2022/04/21	19	133.85	8	135.50	138.00	11	1,943	0.57%
2022/04/20	8	131.06	23	129.93	130.50	-15	1,676	-0.89%
2022/04/19	8	130.94	3	131.50	126.50	5	1,602	0.31%
2022/04/18	4	126.75	5	128.20	130.00	-1	1,483	-0.07%
2022/04/14	0	0.00	1	121.00	122.00	-1	1,419	-0.07%
2022/04/13	6	121.50	0	0.00	120.50	6	1,452	0.41%
2022/04/12	10	119.50	0	0.00	120.00	10	1,510	0.66%
2022/04/11	1	119.00	8	119.25	119.50	-7	1,793	-0.39%
2022/04/08	1	123.00	1	123.00	123.00	0	1,832	0.00%
2022/04/07	0	0.00	21	122.98	123.00	-21	1,864	-1.13%
2022/04/06	0	0.00	3	124.67	125.00	-3	1,911	-0.16%
2022/04/01	3	127.83	1	128.50	128.50	2	2,004	0.10%
2022/03/31	55	130.70	17	132.06	130.50	38	1,990	1.91%
2022/03/30	2	125.75	3	127.83	130.50	-1	1,826	-0.05%
2022/03/29	4	118.88	0	0.00	119.00	4	1,743	0.23%
2022/03/28	0	0.00	0.2	119.00	118.50	-0.2	1,748	-0.01%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	121.50	1.1	121.52	121.50	-0.1	1,754	0.00%
2022/03/17	3	122.67	0	0.00	122.00	3	1,788	0.17%
2022/03/16	0	0.00	1	118.00	119.50	-1	1,777	-0.06%
2022/03/15	1	116.50	0	0.00	118.00	1	1,772	0.06%
2022/03/11	0	0.00	1.1	119.45	119.50	-1.1	1,804	-0.06%
2022/03/10	1	118.00	0	0.00	118.00	1	1,852	0.05%
2022/03/09	0	0.00	11.2	117.02	118.00	-11.2	1,930	-0.58%
2022/03/08	5	118.00	0.1	117.00	116.50	4.9	1,968	0.25%
2022/03/07	0	0.00	0.1	118.00	118.50	-0.1	1,988	0.00%
2022/03/04	0	0.00	24	121.15	120.50	-24	1,993	-1.20%
2022/03/03	3	122.50	3	123.50	122.50	0	2,013	0.00%
2022/02/24	1	119.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	0	121.50	122.00	0	2,048	0.00%
2022/02/22	3	119.83	0	0.00	120.00	3	2,086	0.14%
2022/02/18	8	123.31	11	123.09	124.50	-3	2,107	-0.14%
2022/02/16	0	0.00	2	132.75	133.00	-2	2,083	-0.10%
2022/02/14	1	126.50	3	127.50	126.00	-2	2,192	-0.09%
2022/02/11	0	0.00	4	129.00	128.50	-4	2,313	-0.17%
2022/02/10	2	133.00	0	0.00	132.00	2	2,569	0.08%
2022/01/26	3	126.33	0	0.00	125.50	3	2,719	0.11%
2022/01/24	0	0.00	1	128.00	129.50	-1	2,841	-0.04%
2022/01/21	0	132.00	0.1	133.00	131.00	0	2,843	0.00%
2022/01/19	1	133.00	2.1	133.28	133.00	-1.1	2,867	-0.04%
2022/01/17	0.2	137.87	0	0.00	137.00	0.2	2,882	0.01%
2022/01/14	3	137.67	1	138.00	136.00	2	2,897	0.07%
2022/01/12	1	135.50	0	0.00	137.50	1	2,969	0.03%
2022/01/11	0.1	136.14	4	136.00	136.50	-3.9	3,074	-0.13%
2022/01/10	0	0.00	2	138.00	139.50	-2	3,363	-0.06%
2022/01/07	3	138.67	3	138.83	138.00	0	3,428	0.00%
2022/01/06	3	141.17	3	141.17	141.50	0	3,396	0.00%
2022/01/05	3	146.00	0	0.00	143.00	3	3,378	0.09%
2022/01/04	24	150.13	16	148.38	146.00	8	3,327	0.24%
2022/01/03	1	144.00	2	144.00	143.00	-1	3,050	-0.03%
2021/12/30	3	143.83	4	144.50	143.00	-1	3,016	-0.03%
2021/12/29	3.2	143.71	13	141.92	145.00	-9.9	2,999	-0.33%
2021/12/28	18	143.69	3	143.83	143.00	15	2,959	0.51%
2021/12/27	1	137.00	1	137.50	137.00	0	2,874	0.00%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	1	138.00	0.2	138.00	138.00	0.8	2,960	0.03%
2021/12/14	3	137.00	0	0.00	136.50	3	2,979	0.10%
2021/12/13	1	139.00	0	0.00	137.50	1	2,997	0.03%
2021/12/09	0	0.00	2	141.50	141.50	-2	3,005	-0.07%
2021/12/08	0	0.00	2	142.00	142.00	-2	3,038	-0.07%
2021/12/07	0	0.00	2	142.75	142.00	-2	3,038	-0.07%
2021/12/06	1	145.00	1	147.00	144.00	0	3,028	0.00%
2021/12/03	6	146.25	5	145.20	144.50	1	3,015	0.03%
2021/12/02	3	141.83	2	142.50	143.00	1	2,974	0.03%
2021/12/01	15	141.93	15	142.00	142.00	0	2,961	0.00%
2021/11/30	1.1	138.95	0	0.00	138.00	1.1	2,964	0.04%
2021/11/29	0	0.00	3.2	133.25	136.00	-3.2	3,003	-0.11%
2021/11/25	1	138.50	0	138.50	138.00	1	3,102	0.03%
2021/11/23	1	139.00	7	139.57	138.00	-6	3,137	-0.19%
2021/11/22	1	141.00	24	141.50	141.00	-23	3,221	-0.71%
2021/11/19	35	145.09	6.1	143.85	143.00	28.9	3,264	0.89%
2021/11/18	0	0.00	4	143.00	142.00	-4	3,258	-0.12%
2021/11/17	1	141.50	7	142.86	142.00	-6	3,270	-0.18%
2021/11/16	5	142.91	1	143.00	142.50	4	3,270	0.12%
2021/11/15	8	144.25	6	144.42	144.50	2	3,283	0.06%
2021/11/12	5.1	142.21	11.1	143.24	143.50	-6.1	3,317	-0.18%
2021/11/11	3	142.83	17	142.82	142.00	-14	3,340	-0.42%
2021/11/10	8.1	146.82	12	147.46	147.50	-4	3,484	-0.11%
2021/11/09	48	144.61	55	147.65	146.50	-7	3,652	-0.19%
2021/11/08	3	139.17	7	138.21	138.00	-4	3,417	-0.12%
2021/11/05	3.1	138.50	90	137.61	138.50	-86.9	3,474	-2.50%
2021/11/04	86	136.03	0	0.00	136.50	86	3,454	2.49%
2021/11/03	0	0.00	2	133.50	134.00	-2	3,468	-0.06%
2021/11/02	6.1	137.86	4	137.00	136.50	2.1	3,486	0.06%
2021/11/01	1	138.50	0	0.00	139.00	1	3,422	0.03%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/28	2	136.00	5	135.90	135.00	-3	3,431	-0.09%
2021/10/26	4	135.38	5	134.80	133.00	-1	3,480	-0.03%
2021/10/25	6	131.92	13	132.73	133.50	-7	3,524	-0.20%
2021/10/22	0	0.00	3	135.00	134.50	-3	3,615	-0.08%
2021/10/21	13	138.15	4.1	135.93	134.00	8.9	3,638	0.24%
2021/10/20	7	136.36	3	137.50	137.50	4	3,645	0.11%
2021/10/19	5.2	137.31	8	137.19	137.50	-2.8	3,661	-0.08%
2021/10/18	36	134.76	8	134.44	134.50	28	3,648	0.77%
2021/10/15	4	127.75	3	130.67	131.00	1	3,585	0.03%
2021/10/13	5	118.20	1	119.50	119.00	4	3,706	0.11%
2021/10/12	0	0.00	3	120.83	121.00	-3	3,828	-0.08%
2021/10/08	1	127.00	3	127.00	125.00	-2	4,141	-0.05%
2021/10/07	6	124.75	1	122.50	125.50	5	4,392	0.11%
2021/10/06	0	0.00	2	120.75	119.50	-2	4,680	-0.04%
2021/10/05	5	119.00	3	121.00	124.00	2	5,048	0.04%
2021/10/04	1.1	121.36	1.1	120.50	119.00	0	5,076	0.00%
2021/10/01	0	0.00	7	122.07	121.50	-7	5,188	-0.13%
2021/09/29	5.1	125.90	16	124.19	124.50	-11	5,297	-0.21%
2021/09/28	2	131.75	4	131.00	131.50	-2	5,324	-0.04%
2021/09/27	1	137.00	2	134.50	133.50	-1	5,407	-0.02%
2021/09/24	3.1	135.52	2	136.00	136.50	1.1	5,473	0.02%
2021/09/22	1	133.00	0	0.00	133.50	1	5,632	0.02%
2021/09/16	7	132.21	1	135.00	132.00	6	5,795	0.10%
2021/09/15	1	133.50	2	135.00	133.50	-1	5,867	-0.02%
2021/09/14	2	139.50	0	0.00	138.00	2	6,005	0.03%
2021/09/13	5	141.30	1	138.50	138.50	4	6,083	0.07%
2021/09/10	2	144.00	1	141.50	144.50	1	6,200	0.02%
2021/09/09	10	139.65	0	0.00	141.00	10	6,439	0.16%
2021/09/08	1	139.00	2	138.75	137.50	-1	6,568	-0.02%
2021/09/07	2.1	142.57	4	141.38	141.50	-1.9	6,608	-0.03%
2021/09/06	2	146.75	3	147.17	145.50	-1	6,826	-0.01%
2021/09/03	2	148.25	1.2	149.17	148.50	0.8	7,138	0.01%
2021/09/02	9.2	148.33	8	148.19	147.50	1.2	7,195	0.02%
2021/09/01	11	148.86	15	148.17	152.00	-4	7,157	-0.06%
2021/08/31	3	145.33	7	144.71	145.00	-4	7,103	-0.06%
2021/08/30	1	143.00	2.1	144.26	143.50	-1.1	7,113	-0.02%
2021/08/27	5	144.00	5	143.40	142.50	0	7,142	0.00%
2021/08/26	5.2	148.83	2	147.00	145.00	3.2	7,202	0.04%
2021/08/25	1.4	143.19	13	143.35	145.00	-11.7	7,326	-0.16%
2021/08/24	3.1	139.00	7	137.71	137.00	-4	7,323	-0.05%
2021/08/23	9	140.39	0.4	140.00	140.00	8.6	7,362	0.12%
2021/08/20	7	136.71	9	134.94	136.00	-2	7,413	-0.03%
2021/08/19	1.1	139.52	6.1	135.51	135.50	-5.1	7,484	-0.07%
2021/08/18	3	137.33	3	136.00	142.00	0	7,595	0.00%
2021/08/17	15	134.93	16	134.88	134.00	-1	7,767	-0.01%
2021/08/16	38.2	135.74	22	136.34	134.50	16.2	7,963	0.20%
2021/08/13	35.5	145.12	3	147.33	143.00	32.5	7,790	0.42%
2021/08/12	1.1	158.41	3	156.83	158.50	-1.9	7,552	-0.03%
2021/08/11	6	157.67	5.4	156.08	156.00	0.7	7,576	0.01%
2021/08/10	5	157.70	9	158.06	163.00	-4	7,581	-0.05%
2021/08/09	2.2	161.60	0	0.00	162.00	2.2	7,659	0.03%
2021/08/06	10	166.35	7	166.50	165.50	3	7,759	0.04%
2021/08/05	2	168.00	7	168.93	168.00	-5	7,924	-0.06%
2021/08/04	2	171.25	2	170.50	168.50	0	8,069	0.00%
2021/08/03	1	170.00	2	171.75	170.50	-1	8,134	-0.01%
2021/08/02	3	171.33	2	171.25	172.00	1	8,146	0.01%
2021/07/30	2	169.25	1	169.00	168.00	1	8,183	0.01%
2021/07/29	2	165.25	10.6	170.07	171.50	-8.6	8,221	-0.10%
2021/07/28	9.1	163.84	3	160.83	163.50	6.1	8,249	0.07%
2021/07/27	4.7	170.89	6	171.46	170.50	-1.3	8,269	-0.02%
2021/07/26	9	174.67	7.2	175.61	175.00	1.9	8,304	0.02%
2021/07/23	1	173.00	0	0.00	172.50	1	8,256	0.01%
2021/07/22	10.1	170.52	5	170.00	168.00	5.1	8,207	0.06%
2021/07/21	30.7	167.32	22	167.45	167.50	8.7	8,146	0.11%
2021/07/20	10.1	176.72	7	176.07	175.00	3.1	7,935	0.04%
2021/07/19	17	180.35	8	180.63	179.00	9	7,871	0.11%
2021/07/16	21.4	184.24	13.2	183.65	184.50	8.2	7,815	0.11%
2021/07/15	15.2	187.90	19.3	189.56	188.00	-4.2	7,706	-0.05%
2021/07/14	30.2	185.77	28	184.27	183.00	2.2	7,431	0.03%
2021/07/13	27.5	184.94	20	183.58	180.00	7.5	7,207	0.10%
2021/07/12	27	177.78	50	180.61	186.00	-23	6,948	-0.33%
2021/07/09	4	171.25	2	170.25	170.50	2	6,644	0.03%
2021/07/08	6	174.17	7	175.07	173.00	-1	6,766	-0.01%
2021/07/07	3	173.50	14.1	172.57	172.00	-11.1	6,750	-0.16%
2021/07/06	11	169.18	54	169.00	168.00	-43	6,792	-0.63%
2021/07/05	3	171.33	14	171.46	172.00	-11	6,838	-0.16%
2021/07/02	19	165.66	13	164.81	168.50	6	6,829	0.09%
2021/07/01	19	165.95	4.2	165.38	164.00	14.8	6,840	0.22%
2021/06/30	7	168.07	8	169.06	169.00	-1	6,861	-0.01%
2021/06/29	43	170.44	16	169.92	168.50	27	6,940	0.39%
2021/06/28	3	173.83	9	173.39	173.00	-6	7,134	-0.08%
2021/06/25	14	178.00	30	179.87	174.00	-16	7,129	-0.22%
2021/06/24	4	177.13	6	177.50	176.50	-2	7,045	-0.03%
2021/06/23	11	175.59	12	175.42	175.00	-1	7,014	-0.01%
2021/06/22	10	171.65	9.7	170.79	170.50	0.3	6,885	0.00%
2021/06/21	15.1	172.52	20.2	173.83	171.50	-5.1	6,832	-0.07%
2021/06/18	27	179.24	29.3	179.87	177.00	-2.3	6,705	-0.03%
2021/06/17	8.3	173.32	8	172.00	174.50	0.3	6,484	0.00%
2021/06/16	14	170.36	2.6	171.22	169.50	11.4	6,390	0.18%
2021/06/15	32.8	170.95	40.6	172.79	172.00	-7.7	6,359	-0.12%
2021/06/11	68.3	166.14	39.2	166.75	167.00	29.1	6,218	0.47%
2021/06/10	3.1	157.12	2	156.50	160.00	1.1	5,943	0.02%
2021/06/09	0	0.00	1	153.00	152.00	-1	5,890	-0.02%
2021/06/08	0	153.50	4	154.63	155.00	-4	5,946	-0.07%
2021/06/07	1	150.00	0	0.00	154.00	1	5,999	0.02%
2021/06/04	4.1	154.38	0	0.00	151.50	4.1	5,961	0.07%
2021/06/03	7	155.93	6.4	156.61	157.00	0.6	5,978	0.01%
2021/06/02	42.3	160.47	32.1	159.00	157.50	10.3	5,940	0.17%
2021/06/01	4.8	153.51	11	154.73	155.00	-6.2	5,765	-0.11%
2021/05/31	13.1	153.00	4	152.75	152.50	9.1	5,804	0.16%
2021/05/28	10.2	153.31	10	154.15	154.00	0.2	5,953	0.00%
2021/05/27	4	150.63	2	152.25	149.00	2	5,968	0.03%
2021/05/26	14	151.29	13	151.35	150.00	1	5,931	0.02%
2021/05/25	17	148.21	17	148.62	146.50	0	5,877	0.00%
2021/05/24	17	139.00	14	138.68	143.50	3	5,725	0.05%
2021/05/21	6	130.42	3	129.33	130.50	3	5,541	0.05%
2021/05/19	2	127.25	4	127.63	127.50	-2	5,799	-0.03%
2021/05/18	8	129.25	8	127.63	131.00	0	5,877	0.00%
2021/05/17	4	125.00	50	121.67	123.50	-46	5,961	-0.77%
2021/05/14	16	133.81	10	132.44	127.00	6	6,002	0.10%
2021/05/13	6.1	128.12	9.1	127.81	132.00	-3	6,118	-0.05%
2021/05/12	26.5	127.74	29.1	127.53	122.00	-2.6	6,583	-0.04%
2021/05/11	9	136.00	12.1	137.28	135.00	-3.1	6,563	-0.05%
2021/05/10	3	150.83	0	0.00	147.00	3	6,685	0.04%
2021/05/07	0	0.00	3	149.17	151.50	-3	6,828	-0.04%
2021/05/06	4	146.88	4	145.13	142.50	0	7,030	0.00%
2021/05/05	12.1	148.18	14	144.25	145.00	-1.9	7,264	-0.03%
2021/05/04	18.2	138.52	10.2	138.54	139.50	8.1	8,261	0.10%
2021/05/03	60.1	148.21	12	148.50	146.00	48.1	8,256	0.58%
2021/04/29	2.6	157.42	3	157.50	156.00	-0.4	8,413	0.00%
2021/04/28	1	160.00	1	158.00	158.00	0	8,642	0.00%
2021/04/27	5	160.50	7	159.50	159.50	-2	8,883	-0.02%
2021/04/26	2	158.25	1.1	158.09	158.50	0.9	9,122	0.01%
2021/04/23	0	0.00	1.3	158.50	159.50	-1.3	9,430	-0.01%
2021/04/22	6.4	158.09	2.1	158.68	156.00	4.3	9,853	0.04%
2021/04/21	3	160.00	1	161.00	159.50	2	10,035	0.02%
2021/04/20	0.5	162.83	7	160.57	162.00	-6.5	10,308	-0.06%
2021/04/19	2	159.50	3	158.83	158.00	-1	10,647	-0.01%
2021/04/16	3	162.17	0	0.00	161.00	3	11,002	0.03%
2021/04/15	7.1	159.86	6.1	161.66	164.50	1	11,521	0.01%
2021/04/14	15.6	161.38	24.1	156.61	159.00	-8.5	12,043	-0.07%
2021/04/13	15.2	165.22	29	166.59	164.50	-13.8	12,703	-0.11%
2021/04/12	18.5	169.70	33	168.82	168.00	-14.5	12,875	-0.11%
2021/04/09	16	175.97	34	175.46	175.00	-18	13,056	-0.14%
2021/04/08	36	179.29	8	179.13	178.50	28	13,451	0.21%
2021/04/07	38.2	178.50	14	179.04	179.50	24.2	13,495	0.18%
2021/04/06	14.2	178.68	15	176.70	176.00	-0.8	13,482	-0.01%
2021/04/01	28	180.45	13	178.62	179.00	15	13,519	0.11%
2021/03/31	30	177.25	18.7	178.24	181.00	11.3	13,493	0.08%
2021/03/30	6.4	173.98	6	174.00	173.50	0.4	13,352	0.00%
2021/03/29	5	173.00	56	173.49	172.50	-51	13,563	-0.38%
2021/03/26	11.3	171.31	6	171.83	173.00	5.3	13,815	0.04%
2021/03/25	6	167.50	5.3	167.46	166.50	0.7	14,068	0.00%
2021/03/24	4.1	168.26	9.1	167.56	167.00	-5	14,155	-0.04%
2021/03/23	2	171.50	0	0.00	170.00	2	14,331	0.01%
2021/03/22	0	0.00	21	172.00	171.00	-21	14,591	-0.14%
2021/03/19	4	174.13	2	174.00	174.50	2	15,058	0.01%
2021/03/18	26.1	174.73	4	174.88	174.50	22.1	15,457	0.14%
2021/03/17	15.1	175.93	9	175.17	173.00	6.1	16,019	0.04%
2021/03/16	31.1	172.03	6	173.17	172.00	25.1	16,435	0.15%
2021/03/15	2.1	175.22	9	173.72	173.00	-7	17,301	-0.04%
2021/03/12	20	175.73	10	175.40	174.00	10	18,042	0.06%
2021/03/11	15	172.13	8	172.94	174.50	7	18,240	0.04%
2021/03/10	10	170.20	3	169.83	168.00	7	18,435	0.04%
2021/03/09	4	167.38	8	166.31	169.50	-4	18,692	-0.02%
2021/03/08	7	169.36	3	171.67	166.50	4	18,842	0.02%
2021/03/05	5	170.40	12	170.54	170.00	-7	18,948	-0.04%
2021/03/04	7	174.00	4	173.38	173.00	3	19,169	0.02%
2021/03/03	20	172.75	21	174.31	177.50	-1	19,401	-0.01%
2021/03/02	10.2	170.36	6	168.83	166.50	4.2	19,411	0.02%
2021/02/26	8	172.38	7	172.64	173.00	1	19,843	0.01%
2021/02/25	14.1	177.04	6	175.93	175.00	8.1	20,021	0.04%
2021/02/24	10	179.15	4	180.00	177.00	6	20,393	0.03%
2021/02/23	7.7	178.29	8	177.19	178.50	-0.3	20,736	0.00%
2021/02/22	23	183.30	15.3	183.65	181.50	7.7	21,242	0.04%
2021/02/19	12.3	182.38	5	182.70	183.50	7.3	21,752	0.03%
2021/02/18	6.2	179.02	16	178.59	179.00	-9.8	22,257	-0.04%
2021/02/17	18.3	180.04	8	180.69	181.00	10.3	22,991	0.04%
2021/02/05	10	176.05	6	176.33	174.50	4	23,351	0.02%
2021/02/04	15.4	172.63	21.5	171.84	174.00	-6.1	23,961	-0.03%
2021/02/03	76.4	180.16	57	180.43	178.00	19.4	24,408	0.08%
2021/02/02	34.1	191.97	18	191.61	192.50	16.1	24,549	0.07%
2021/02/01	46	186.98	36.3	183.44	191.00	9.7	25,135	0.04%
2021/01/29	29	188.00	24	191.85	185.50	5	25,467	0.02%
2021/01/28	32	194.28	27.4	194.43	192.00	4.6	25,635	0.02%
2021/01/27	29.1	204.34	21.1	204.05	203.00	8	25,941	0.03%
2021/01/26	104.6	211.36	111	209.91	203.00	-6.4	26,040	-0.02%	大買/大賣/
2021/01/25	12	200.17	8	200.64	200.00	4	24,975	0.02%
2021/01/22	27.1	202.86	21	201.55	203.00	6.1	24,898	0.02%
2021/01/21	25.1	201.08	41	199.38	203.00	-16	24,715	-0.06%
2021/01/20	31.5	197.18	30.1	199.48	195.00	1.4	24,517	0.01%
2021/01/19	39	203.26	36	203.88	204.00	3	24,299	0.01%
2021/01/18	35.5	197.99	49.3	191.58	202.50	-13.8	24,131	-0.06%
2021/01/15	66.8	202.18	50	204.13	193.00	16.8	23,970	0.07%
2021/01/14	54.1	202.28	58	203.41	199.00	-3.9	23,591	-0.02%
2021/01/13	31	202.56	40	202.50	202.00	-9	23,410	-0.04%
2021/01/12	55	204.88	35	204.14	199.50	20	23,156	0.09%
2021/01/11	23.5	203.31	19.1	204.36	205.50	4.4	22,830	0.02%
2021/01/08	32.1	200.55	72	198.42	196.00	-39.9	22,519	-0.18%
2021/01/07	29.7	201.72	44.1	202.18	203.00	-14.4	22,024	-0.07%
2021/01/06	39.1	194.49	55.1	195.25	193.00	-16	21,470	-0.07%
2021/01/05	117.3	191.10	138.5	190.97	188.00	-21.2	20,708	-0.10%	大買/大賣/
2021/01/04	91.2	188.45	82.1	190.59	187.50	9.1	20,524	0.04%
2020/12/31	103.1	184.26	73.1	185.21	183.50	30	20,324	0.15%	大買/
2020/12/30	4	172.25	7	174.64	176.50	-3	19,893	-0.02%
2020/12/29	3	172.17	1	173.50	171.50	2	19,833	0.01%
2020/12/28	102	173.37	3	173.83	172.00	99	19,785	0.50%	大買/
2020/12/25	29.2	171.30	12	170.25	169.00	17.2	19,703	0.09%
2020/12/24	27.1	173.37	26	172.00	170.00	1.1	19,653	0.01%
2020/12/23	26	171.87	68	172.09	173.50	-42	19,578	-0.21%
2020/12/22	76.6	169.05	132.1	169.43	167.50	-55.6	19,489	-0.29%	大賣/
2020/12/21	180.1	164.12	96	168.93	164.00	84.1	19,295	0.44%	大買/
2020/12/18	12.1	172.51	1	171.50	171.50	11.1	19,108	0.06%
2020/12/17	98.1	174.50	97	173.38	175.00	1.1	19,345	0.01%
2020/12/16	76.1	173.65	55	175.98	171.50	21.1	19,198	0.11%
2020/12/15	36	171.58	37	173.45	171.00	-1	18,978	-0.01%
2020/12/14	28.3	179.02	45.5	180.21	176.00	-17.1	18,544	-0.09%
2020/12/11	65.1	193.25	27.3	196.61	188.00	37.8	18,244	0.21%
2020/12/10	103.6	205.87	107	207.05	208.50	-3.4	17,953	-0.02%	大買/大賣/
2020/12/09	143.3	205.84	131	204.44	204.00	12.3	17,732	0.07%	大買/大賣/
2020/12/08	45	194.04	62.2	189.21	199.00	-17.2	16,902	-0.10%
2020/12/07	21	179.26	27	179.56	181.00	-6	16,210	-0.04%
2020/12/04	64	180.53	111	183.08	176.50	-47	16,011	-0.29%	大賣/
2020/12/03	13	178.23	26	180.87	185.00	-13	15,856	-0.08%
2020/12/02	125.1	178.71	44	182.07	177.00	81.1	15,706	0.52%	大買/
2020/12/01	6	180.25	10	180.05	180.50	-4	15,636	-0.03%
2020/11/30	19.1	179.95	76	179.17	179.50	-57	15,668	-0.36%
2020/11/27	20	174.88	14	174.75	177.00	6	15,781	0.04%
2020/11/26	12	179.63	5	179.70	179.50	7	15,633	0.04%
2020/11/25	38.1	179.65	21	176.95	179.00	17.1	15,522	0.11%
2020/11/24	11	188.91	34.5	189.10	185.00	-23.4	15,127	-0.15%
2020/11/23	34	187.76	46.6	187.85	190.00	-12.6	15,109	-0.08%
2020/11/20	25	191.04	25.6	188.87	187.00	-0.6	15,053	0.00%
2020/11/19	43	187.48	42	190.00	189.50	1	14,903	0.01%
2020/11/18	47.6	184.38	40	185.93	186.50	7.5	14,501	0.05%
2020/11/17	117	184.48	124.1	183.89	179.50	-7	14,192	-0.05%	大買/大賣/
2020/11/16	53.8	182.03	70	184.61	190.00	-16.2	13,878	-0.12%
2020/11/13	39	169.43	51	170.96	175.00	-12	13,259	-0.09%
2020/11/12	74	170.59	57	169.82	170.00	17	12,977	0.13%
2020/11/11	55	160.41	61	163.18	171.00	-6	12,355	-0.05%
2020/11/10	69	157.87	63	157.52	160.00	6	11,944	0.05%
2020/11/09	55.1	150.04	66.5	151.81	156.50	-11.4	11,295	-0.10%
2020/11/06	69	139.95	69.5	141.28	142.50	-0.5	10,799	0.00%
2020/11/05	9.5	135.02	50	136.20	136.50	-40.5	10,591	-0.38%
2020/11/04	18	130.78	36	131.10	135.00	-18	10,510	-0.17%
2020/11/03	9	125.39	25.1	127.30	127.00	-16.1	10,071	-0.16%
2020/11/02	13	118.46	1	118.50	119.50	12	9,829	0.12%
2020/10/30	1	119.50	8	120.06	120.00	-7	9,998	-0.07%
2020/10/29	5	118.80	33	117.91	121.00	-28	10,137	-0.28%
2020/10/28	6	121.67	1	121.50	120.50	5	10,289	0.05%
2020/10/27	3.1	122.19	12	121.71	124.00	-8.9	10,407	-0.09%
2020/10/26	10	124.90	19	124.42	122.50	-9	10,636	-0.08%
2020/10/23	86	123.97	13	123.85	124.50	73	10,925	0.67%
2020/10/22	1	121.00	3	119.33	121.00	-2	11,681	-0.02%
2020/10/21	4	118.38	2	118.75	117.00	2	12,242	0.02%
2020/10/20	3	116.67	1	116.50	117.50	2	12,615	0.02%
2020/10/19	2	119.75	0.2	119.50	118.50	1.8	12,784	0.01%
2020/10/16	12	119.38	8	118.69	118.50	4	13,006	0.03%
2020/10/15	2	123.50	14	123.29	123.00	-12	13,396	-0.09%
2020/10/14	1	122.50	7	123.93	122.50	-6	13,720	-0.04%
2020/10/13	0.5	123.50	26	122.40	123.50	-25.5	14,190	-0.18%
2020/10/12	12	121.96	32	122.56	121.50	-20	14,629	-0.14%
2020/10/08	55	121.50	9	121.44	121.00	46	15,305	0.30%
2020/10/07	1	119.50	3	118.50	118.00	-2	15,940	-0.01%
2020/10/06	6	117.67	0	0.00	117.00	6	16,476	0.04%
2020/10/05	3	116.83	0	0.00	116.50	3	17,141	0.02%
2020/09/30	2	115.25	0	0.00	117.00	2	17,743	0.01%
2020/09/29	1	115.00	1	115.00	113.50	0	18,154	0.00%
2020/09/28	12	113.79	1	114.00	114.00	11	18,800	0.06%
2020/09/25	19	111.11	11	112.14	110.50	8	19,141	0.04%
2020/09/24	2	115.00	1	115.50	115.00	1	19,447	0.01%
2020/09/23	9	117.94	9	117.78	119.50	0	20,036	0.00%
2020/09/22	26	119.88	14	120.79	118.00	12	20,364	0.06%
2020/09/21	7.3	126.81	6	126.58	125.50	1.3	20,809	0.01%
2020/09/18	2	128.00	6	127.83	127.00	-4	21,670	-0.02%
2020/09/17	3	127.50	9	128.22	127.00	-6	22,528	-0.03%
2020/09/16	2	129.00	11	130.55	128.00	-9	23,416	-0.04%
2020/09/15	38	132.28	14	130.68	129.50	24	23,469	0.10%
2020/09/14	17	129.38	23	129.28	131.50	-6	23,225	-0.03%
2020/09/11	5	125.90	14	124.96	125.50	-9	23,024	-0.04%
2020/09/10	15	126.73	17	126.85	125.00	-2	22,969	-0.01%
2020/09/09	1	123.00	9	123.22	126.50	-8	22,944	-0.03%
2020/09/08	3	125.50	11.1	124.77	126.00	-8.1	22,944	-0.04%
2020/09/07	22	126.66	27.2	126.11	124.00	-5.2	22,954	-0.02%
2020/09/04	11.5	125.39	22	124.48	129.00	-10.5	22,976	-0.05%
2020/09/03	11.2	129.34	26.1	129.27	127.50	-14.9	22,886	-0.06%
2020/09/02	16.6	128.88	25	129.08	129.00	-8.4	22,798	-0.04%
2020/09/01	15	124.70	6	124.17	125.50	9	22,541	0.04%
2020/08/31	14	123.21	14	124.39	123.50	0	22,476	0.00%
2020/08/28	128	121.97	20	121.63	123.00	108	22,550	0.48%	大買/鉅額交易
2020/08/27	13	122.35	25	123.50	121.50	-12	22,530	-0.05%
2020/08/26	36	122.11	128	119.58	122.00	-92	22,493	-0.41%	大賣/
2020/08/25	27	115.43	23	114.24	118.00	4	22,183	0.02%
2020/08/24	16.2	109.91	12	108.88	112.00	4.2	21,931	0.02%
2020/08/21	44	107.70	9	108.22	110.00	35	21,832	0.16%
2020/08/20	24	105.60	26	105.04	102.00	-2	21,572	-0.01%
2020/08/19	25	115.34	50	115.81	112.50	-25	21,309	-0.12%
2020/08/18	20	117.68	16	118.47	118.00	4	21,142	0.02%
2020/08/17	17	122.85	1	124.00	122.00	16	20,998	0.08%
2020/08/14	21	121.79	10	121.85	126.00	11	21,133	0.05%
2020/08/13	14	122.29	4	123.00	120.50	10	20,947	0.05%
2020/08/12	28	126.80	18	123.22	123.50	10	20,939	0.05%
2020/08/11	41	130.09	42	129.43	127.50	-1	20,872	0.00%
2020/08/10	29	130.33	33	129.14	128.00	-4	20,869	-0.02%
2020/08/07	13	127.65	10	128.10	126.50	3	20,790	0.01%
2020/08/06	8	128.75	14	128.21	128.50	-6	20,802	-0.03%
2020/08/05	16	128.66	13	128.19	127.00	3	20,761	0.01%
2020/08/04	15.3	128.28	14	128.21	128.00	1.3	20,817	0.01%
2020/08/03	21	127.45	24	127.40	125.00	-3	20,802	-0.01%
2020/07/31	10	123.60	10.3	124.40	126.00	-0.3	20,709	0.00%
2020/07/30	20	125.03	17	125.85	123.00	3	20,683	0.01%
2020/07/29	28	120.63	43	119.81	125.00	-15	20,576	-0.07%
2020/07/28	109	127.89	145	126.38	119.00	-36	20,433	-0.18%	大買/大賣/
2020/07/27	41	128.51	37	128.00	130.00	4	19,670	0.02%
2020/07/24	26	124.77	21	125.10	122.00	5	19,162	0.03%
2020/07/23	21	125.90	9	126.06	125.50	12	18,906	0.06%
2020/07/22	27	125.59	33	126.23	128.00	-6	18,943	-0.03%
2020/07/21	22	126.59	27	126.70	126.50	-5	18,718	-0.03%
2020/07/20	12	118.54	11	118.86	120.50	1	18,387	0.01%
2020/07/17	53	122.90	31.4	122.32	121.50	21.6	18,135	0.12%
2020/07/16	40	125.76	57	125.70	128.00	-17	17,773	-0.10%
2020/07/15	56	128.71	63	130.17	125.00	-7	17,379	-0.04%
2020/07/14	59	139.55	250	141.45	136.50	-191	16,998	-1.12%	大賣/鉅額交易
2020/07/13	223	140.04	43	136.36	140.50	180	16,475	1.09%	大買/鉅額交易
2020/07/10	67	136.58	67	135.25	128.00	0	16,084	0.00%
2020/07/09	56	138.26	41	138.55	138.00	15	15,491	0.10%
2020/07/08	38	132.25	29	132.81	133.00	9	14,981	0.06%
2020/07/07	27	126.70	51	128.02	129.50	-24	14,728	-0.16%
2020/07/06	50	121.92	41.3	123.19	123.00	8.7	14,173	0.06%
2020/07/03	45.1	123.13	42	121.74	119.50	3.1	13,982	0.02%
2020/07/02	54	121.68	76.3	122.44	125.00	-22.3	13,554	-0.16%
2020/07/01	64	116.48	66	116.93	116.00	-2	12,873	-0.02%
2020/06/30	83	117.18	80	115.25	112.00	3	12,431	0.02%
2020/06/29	97	109.67	586	106.16	115.00	-489	11,637	-4.20%	大賣/鉅額交易
2020/06/24	568	105.11	187	100.85	105.50	381	10,716	3.56%	大買/大賣/鉅額交易
2020/06/23	174	95.69	47	93.34	96.10	127	9,831	1.29%	大買/鉅額交易
2020/06/22	5	86.26	28	85.78	87.40	-23	8,916	-0.26%
2020/06/19	7	83.97	2	84.65	84.00	5	8,763	0.06%
2020/06/18	9	83.99	14	84.16	84.40	-5	8,698	-0.06%
2020/06/17	8	81.75	2	81.80	81.30	6	8,622	0.07%
2020/06/16	2	81.05	8	82.56	82.30	-6	8,616	-0.07%
2020/06/15	13	80.19	2.6	80.35	79.80	10.4	8,564	0.12%
2020/06/12	12	79.40	13	78.96	81.50	-1	8,550	-0.01%
2020/06/11	24	83.15	8	82.69	81.60	16	8,523	0.19%
2020/06/10	5	86.00	16	86.33	86.10	-11	8,428	-0.13%
2020/06/09	2	86.35	2	85.75	86.00	0	8,424	0.00%
2020/06/08	13	87.19	13	87.86	86.80	0	8,733	0.00%
2020/06/05	6	86.55	6	87.53	86.80	0	8,930	0.00%
2020/06/04	17	87.61	19.4	87.12	86.50	-2.4	9,056	-0.03%
2020/06/03	8	86.03	9	85.71	85.90	-1	9,109	-0.01%
2020/06/02	15	86.39	22	86.01	84.00	-7	9,114	-0.08%
2020/06/01	4	84.13	18	84.22	85.20	-14	9,265	-0.15%
2020/05/29	4	81.48	1	82.00	81.70	3	9,465	0.03%
2020/05/28	4	82.90	0	0.00	81.50	4	9,550	0.04%
2020/05/27	1	85.50	22	84.41	84.00	-21	9,539	-0.22%
2020/05/26	3	85.30	14	84.88	84.50	-11	9,532	-0.12%
2020/05/25	4	82.00	7	82.00	83.40	-3	9,439	-0.03%
2020/05/22	13	82.90	2	83.20	81.90	11	9,445	0.12%
2020/05/21	26	83.58	19	83.35	84.50	7	9,372	0.07%
2020/05/20	14	78.44	10	78.45	78.20	4	9,126	0.04%
2020/05/19	18	78.63	7.1	78.43	77.70	11	9,054	0.12%
2020/05/18	7	80.87	8	79.93	79.10	-1	8,949	-0.01%
2020/05/15	15.2	82.60	32	83.70	83.50	-16.8	8,879	-0.19%
2020/05/14	18	87.10	8	88.41	85.20	10	8,911	0.11%
2020/05/13	4	87.88	12	87.90	88.40	-8	9,000	-0.09%
2020/05/12	8	86.38	11	86.43	86.10	-3	9,134	-0.03%
2020/05/11	36	87.37	51	87.60	87.30	-15	9,661	-0.16%
2020/05/08	24.2	85.41	29	85.60	84.80	-4.8	9,777	-0.05%
2020/05/07	13	83.43	24	83.96	83.70	-11	9,807	-0.11%
2020/05/06	32	81.99	14	82.09	81.70	18	9,836	0.18%
2020/05/05	18	84.76	17	84.98	83.50	1	9,946	0.01%
2020/05/04	72	84.34	66	84.60	85.00	6	9,910	0.06%
2020/04/30	13	83.30	8	83.24	82.70	5	9,851	0.05%
2020/04/29	9	83.07	7	82.80	81.90	2	9,859	0.02%
2020/04/28	14	82.64	23	82.57	82.00	-9	9,997	-0.09%
2020/04/27	22	81.12	21	80.38	83.00	1	9,876	0.01%
2020/04/24	10	78.15	13	78.06	77.70	-3	9,790	-0.03%
2020/04/23	12	78.37	26	78.02	78.10	-14	10,157	-0.14%
2020/04/22	21	74.79	7	74.76	76.80	14	10,429	0.13%
2020/04/21	11	75.06	9	75.80	75.00	2	10,445	0.02%
2020/04/20	6	78.87	3.1	78.74	78.60	2.9	10,568	0.03%
2020/04/17	16	80.63	30	81.42	79.40	-14	10,565	-0.13%
2020/04/16	57.1	77.49	96	77.11	78.00	-38.9	10,358	-0.38%
2020/04/15	79	74.83	85	74.59	74.70	-6	10,145	-0.06%
2020/04/14	17	73.24	2	73.00	73.60	15	9,967	0.15%
2020/04/13	26	72.76	6	72.60	72.10	20	9,871	0.20%
2020/04/10	39	73.48	30	73.48	74.50	9	9,748	0.09%
2020/04/09	5	71.02	2	71.80	71.20	3	9,553	0.03%
2020/04/08	45	71.21	41	70.64	73.30	4	9,411	0.04%
2020/04/07	0	0.00	10	65.00	69.00	-10	9,184	-0.11%
2020/04/06	12	61.00	0	0.00	62.80	12	9,159	0.13%
2020/04/01	0	0.00	7	60.49	61.00	-7	9,162	-0.08%
2020/03/31	16	58.63	9	58.90	59.00	7	9,188	0.08%
2020/03/30	26	56.32	0	0.00	56.90	26	9,485	0.27%
2020/03/27	23	60.10	9	59.63	57.00	14	9,680	0.14%
2020/03/26	10	55.82	0	0.00	58.50	10	9,843	0.10%
2020/03/25	3	55.30	0	0.00	55.30	3	10,074	0.03%
2020/03/24	0	0.00	22	50.30	50.30	-22	10,400	-0.21%
2020/03/23	22	45.80	0	0.00	45.80	22	10,540	0.21%
2020/03/20	0	0.00	7	46.00	48.55	-7	10,709	-0.07%
2020/03/19	0	0.00	4	44.15	44.15	-4	11,096	-0.04%
2020/03/18	2	49.50	0	0.00	49.05	2	11,755	0.02%
2020/03/17	5	54.72	2	54.00	54.50	3	12,081	0.02%
2020/03/16	0	0.00	10	59.90	59.90	-10	12,017	-0.08%
2020/03/13	11	66.50	0	0.00	66.50	11	11,967	0.09%
2020/03/12	19.1	75.39	23	76.14	73.80	-4	11,995	-0.03%
2020/03/11	32	85.66	44	83.43	82.00	-12	11,586	-0.10%
2020/03/10	44	86.89	49	83.73	88.90	-5	11,269	-0.04%
2020/03/09	22	87.08	10	86.90	85.40	12	11,052	0.11%
2020/03/06	9	93.04	3	92.93	92.20	6	10,805	0.06%
2020/03/05	16	93.28	15	93.10	94.40	1	10,694	0.01%
2020/03/04	19	91.21	18	92.14	90.50	1	10,369	0.01%
2020/03/03	4	92.40	11	92.92	93.30	-7	10,123	-0.07%
2020/03/02	5	86.62	3	84.90	88.00	2	10,366	0.02%
2020/02/27	1	91.10	5	90.18	88.90	-4	10,608	-0.04%
2020/02/26	11	91.42	14	91.43	91.00	-3	10,801	-0.03%
2020/02/25	1	92.00	14	90.96	92.80	-13	11,563	-0.11%
2020/02/24	0	0.00	20	89.79	92.00	-20	12,057	-0.17%
2020/02/21	6	90.10	12	90.81	90.70	-6	12,145	-0.05%
2020/02/20	5	90.10	3	90.37	90.50	2	12,200	0.02%
2020/02/19	5	89.80	14	88.89	89.60	-9	12,238	-0.07%
2020/02/18	3	89.10	7	89.17	87.10	-4	12,283	-0.03%
2020/02/17	60	93.52	19	92.63	90.30	41	12,367	0.33%
2020/02/14	23	92.58	72	92.88	92.90	-49	12,039	-0.41%
2020/02/13	23	94.46	21.3	93.73	92.20	1.7	11,828	0.01%
2020/02/12	40	93.24	39	93.63	93.90	1	11,698	0.01%
2020/02/11	27	88.45	31	89.14	90.30	-4	11,126	-0.04%
2020/02/10	11	82.04	21	82.53	82.10	-10	10,831	-0.09%
2020/02/07	59	82.75	61	82.39	81.50	-2	10,693	-0.02%
2020/02/06	15	83.20	49	83.73	84.50	-34	10,615	-0.32%
2020/02/05	24.3	79.36	16	79.32	79.10	8.3	10,467	0.08%
2020/02/04	17	79.52	3	79.40	80.20	14	10,441	0.13%
2020/02/03	11	73.03	8	71.74	74.70	3	10,361	0.03%
2020/01/31	21	79.65	136	78.40	78.60	-115	10,724	-1.07%	大賣/鉅額交易
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/20	33	90.48	11	90.22	89.60	22	11,261	0.20%
2020/01/17	63	89.79	67	89.82	90.00	-4	11,488	-0.03%
2020/01/16	66	85.61	69	85.47	87.20	-3	11,434	-0.03%
2020/01/15	9	84.12	12	84.08	83.50	-3	11,303	-0.03%
2020/01/14	31	82.92	19	83.16	84.60	12	11,542	0.10%
2020/01/13	7	81.11	31	81.39	80.60	-24	11,503	-0.21%
2020/01/10	11	80.15	49	82.67	80.30	-38	11,529	-0.33%
2020/01/09	17	80.74	1	80.00	80.80	16	11,344	0.14%
2020/01/07	0	0.00	9	76.10	76.30	-9	11,372	-0.08%
2020/01/06	0	0.00	4	78.95	77.70	-4	11,420	-0.04%
2020/01/03	0	0.00	10	80.57	79.20	-10	11,433	-0.09%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	1.6	80.37	80.50	-1.6	11,465	-0.01%
2019/12/27	5	81.00	6	81.00	81.00	-1	11,507	-0.01%
2019/12/26	6	78.70	0	0.00	79.50	6	11,499	0.05%
2019/12/25	9	81.88	24	78.43	77.80	-15	11,476	-0.13%
2019/12/24	17	79.38	27	79.47	80.50	-10	11,212	-0.09%
2019/12/23	11	76.82	14	77.02	77.70	-3	11,084	-0.03%
2019/12/20	31	80.41	39	79.99	78.80	-8	10,936	-0.07%
2019/12/19	49	84.37	49	83.35	83.00	0	10,824	0.00%
2019/12/18	51	82.22	36	82.18	83.00	15	10,621	0.14%
2019/12/17	31	82.88	24	82.89	82.80	7	10,511	0.07%
2019/12/16	53	81.84	47	82.98	83.50	6	10,491	0.06%
2019/12/13	110	81.56	153	81.87	79.40	-43	10,099	-0.43%	大買/大賣/
2019/12/12	119	78.70	56	78.15	79.70	63	9,473	0.67%	大買/
2019/12/11	39	72.53	2	71.50	72.50	37	9,150	0.40%
2019/12/10	2	71.30	2	71.30	71.30	0	9,143	0.00%
2019/12/09	1.3	70.98	0	0.00	71.50	1.3	9,189	0.01%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/05	1	67.40	1	67.70	67.40	0	9,199	0.00%
2019/12/04	1	67.40	0	0.00	67.40	1	9,452	0.01%
2019/12/03	0	0.00	6.4	63.88	65.00	-6.4	9,504	-0.07%
2019/11/29	1	66.00	2	65.90	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	4	64.80	65.70	-4	9,726	-0.04%
2019/11/27	82	68.53	51	67.60	66.20	31	9,792	0.32%
2019/11/26	87	70.39	58	69.89	69.90	29	9,471	0.31%
2019/11/25	108	70.38	30	70.77	70.30	78	9,255	0.84%	大買/
2019/11/22	41	71.30	42	71.07	71.00	-1	9,023	-0.01%
2019/11/21	62	65.95	70	66.76	70.00	-8	8,275	-0.10%
2019/11/20	12	64.58	6	64.75	63.70	6	7,756	0.08%
2019/11/19	2	64.60	7	63.46	64.10	-5	7,777	-0.06%
2019/11/18	10	64.37	4	64.45	63.50	6	8,006	0.07%
2019/11/15	2.4	64.11	3	64.17	64.00	-0.7	8,002	-0.01%
2019/11/14	14	63.13	14	63.31	64.30	0	7,985	0.00%
2019/11/13	1	64.40	16	63.38	63.60	-15	8,007	-0.19%
2019/11/12	10.4	62.35	33	62.22	63.60	-22.6	8,029	-0.28%
2019/11/11	18	61.30	28	60.83	60.90	-10	8,044	-0.12%
2019/11/08	5	65.66	6	66.80	67.00	-1	7,968	-0.01%
2019/11/07	1	65.00	6	64.23	64.20	-5	7,975	-0.06%
2019/11/06	8	66.58	4	67.00	65.90	4	8,028	0.05%
2019/11/05	1	66.00	9.2	66.84	66.60	-8.2	8,016	-0.10%
2019/11/04	28	66.50	7	66.89	67.00	21	8,031	0.26%
2019/11/01	0	0.00	11	64.27	65.70	-11	7,989	-0.14%
2019/10/31	5	63.50	11	63.71	62.90	-6	7,970	-0.08%
2019/10/30	24	64.87	45	64.78	65.30	-21	7,902	-0.27%
2019/10/29	26	61.93	22	61.81	62.50	4	7,459	0.05%
2019/10/28	63	60.72	41.2	60.85	62.50	21.8	7,213	0.30%
2019/10/25	24	58.10	40	58.81	58.40	-16	6,847	-0.23%
2019/10/24	28	55.39	30	56.03	57.10	-2	6,622	-0.03%
2019/10/23	26	54.00	29	54.35	53.20	-3	6,388	-0.05%
2019/10/22	191	52.09	143	52.34	53.40	48	6,493	0.74%	大買/大賣/
2019/10/21	5	50.09	2	50.15	50.70	3	6,472	0.05%
2019/10/18	9	48.84	6	48.65	48.75	3	6,602	0.05%
2019/10/16	3	46.88	1	47.00	46.60	2	6,805	0.03%
2019/10/14	6	45.86	2	46.10	45.85	4	6,886	0.06%
2019/10/09	10	47.09	10	47.03	46.75	0	6,921	0.00%
2019/10/04	16	48.58	8	48.58	48.00	8	7,409	0.11%
2019/10/03	1	48.35	2	48.20	48.45	-1	7,488	-0.01%
2019/10/02	6	47.66	0	0.00	47.65	6	7,522	0.08%
2019/10/01	5	48.20	2	48.15	47.80	3	7,684	0.04%
2019/09/27	5	47.52	2	47.20	47.80	3	7,994	0.04%
2019/09/26	9	48.89	14	48.14	47.70	-5	8,055	-0.06%
2019/09/25	5	48.72	3	48.58	48.60	2	7,997	0.03%
2019/09/24	8	49.96	11	50.08	49.20	-3	7,972	-0.04%
2019/09/23	18	50.32	5	50.40	51.60	13	7,820	0.17%
2019/09/20	15	49.77	1	49.35	49.65	14	7,658	0.18%
2019/09/19	25	50.04	47	50.03	49.75	-22	7,631	-0.29%
2019/09/18	4	48.45	13	48.39	48.70	-9	7,452	-0.12%
2019/09/16	5	49.65	6	49.31	49.15	-1	7,406	-0.01%
2019/09/12	0	0.00	3	49.05	49.10	-3	7,355	-0.04%
2019/09/11	12	49.16	13	48.83	48.90	-1	7,347	-0.01%
2019/09/10	4	48.58	0	0.00	48.70	4	7,287	0.05%
2019/09/09	0	0.00	5	50.10	49.55	-5	7,298	-0.07%
2019/09/06	20	50.56	44	50.12	49.60	-24	7,253	-0.33%
2019/09/05	0	0.00	4	49.40	49.10	-4	6,993	-0.06%
2019/09/04	3	49.32	1	49.50	49.00	2	6,930	0.03%
2019/08/30	0	0.00	8	47.83	48.10	-8	6,767	-0.12%
2019/08/29	1	47.40	3	46.70	46.95	-2	6,653	-0.03%
2019/08/28	3	47.35	0	0.00	46.50	3	6,616	0.05%
2019/08/26	4	45.25	6	45.85	45.25	-2	6,483	-0.03%
2019/08/23	7	47.77	9	47.65	47.10	-2	6,419	-0.03%
2019/08/22	15	49.25	5	49.29	48.20	10	6,365	0.16%
2019/08/21	61	49.26	61	49.33	49.50	0	6,219	0.00%
2019/08/20	1	47.00	0	0.00	46.70	1	5,900	0.02%
2019/08/19	0	0.00	2	47.55	47.20	-2	5,832	-0.03%
2019/08/16	7	47.79	4	47.08	46.15	3	5,768	0.05%
2019/08/15	3	47.65	6	48.05	49.10	-3	5,559	-0.05%
2019/08/14	4	48.25	10	48.94	47.70	-6	5,492	-0.11%
2019/08/13	26	48.41	6	47.66	47.70	20	5,415	0.37%
2019/08/12	1	49.00	4	48.90	48.90	-3	5,341	-0.06%
2019/08/08	4	45.78	3	45.30	47.85	1	5,247	0.02%
2019/08/07	1	45.05	4	44.61	44.30	-3	5,122	-0.06%
2019/08/06	2	44.20	13	43.50	45.05	-11	5,075	-0.22%
2019/08/02	0	0.00	8	46.67	46.50	-8	4,936	-0.16%
2019/08/01	0	0.00	1	47.80	48.25	-1	4,875	-0.02%
2019/07/31	7	48.91	3.1	48.60	49.00	4	4,831	0.08%
2019/07/30	2	48.25	7	48.09	47.50	-5	4,736	-0.11%
2019/07/29	6	50.33	6	49.70	49.50	0	4,617	0.00%
2019/07/26	24	52.01	22	51.72	51.00	2	4,519	0.04%
2019/07/25	28	50.89	22	51.21	51.50	6	4,353	0.14%
2019/07/24	46	50.66	46	50.72	51.50	0	4,223	0.00%
2019/07/23	8	48.82	9	49.18	48.05	-1	3,858	-0.03%
2019/07/22	29	46.33	29	46.18	48.95	0	3,506	0.00%
2019/07/19	30	43.97	26	44.65	44.50	4	3,149	0.13%
2019/07/18	2	42.23	2	42.45	41.95	0	2,877	0.00%
2019/07/17	17	44.07	15	43.95	43.25	2	2,829	0.07%
2019/07/16	15	44.61	18	44.13	44.00	-3	2,815	-0.11%
2019/07/15	4	42.58	3	42.87	43.65	1	2,741	0.04%
2019/07/12	16	44.54	21	44.04	43.10	-5	2,702	-0.19%
2019/07/11	3	42.57	10	41.99	43.00	-7	2,412	-0.29%
2019/07/10	4	40.73	12	40.96	40.80	-8	2,316	-0.35%
2019/07/09	6	40.78	10	41.12	40.40	-4	2,410	-0.17%
2019/07/08	7	42.37	11	41.51	41.30	-4	2,324	-0.17%
2019/07/05	2	40.65	11	40.62	42.40	-9	2,310	-0.39%
2019/07/04	21	40.46	13	40.55	40.30	8	2,161	0.37%
2019/07/03	0	0.00	6	38.03	39.30	-6	1,933	-0.31%
2019/07/01	0	0.00	1	35.25	35.20	-1	1,845	-0.05%
2019/06/28	1	34.50	4	34.25	34.35	-3	1,851	-0.16%
2019/06/27	1	33.80	0	0.00	33.80	1	1,887	0.05%
2019/06/26	1	33.45	2	33.45	33.70	-1	1,907	-0.05%
2019/06/24	2	34.05	3	34.05	34.20	-1	2,078	-0.05%
2019/06/21	2	35.03	14	35.20	34.65	-12	2,070	-0.58%
2019/06/20	7	34.51	0	0.00	34.55	7	2,057	0.34%
2019/06/19	5	34.68	1	34.85	34.40	4	2,078	0.19%
2019/06/18	3	34.75	1	34.55	34.70	2	2,061	0.10%
2019/06/17	11	35.12	18	35.33	34.85	-7	2,070	-0.34%
2019/06/14	1	34.05	0	0.00	33.80	1	2,016	0.05%
2019/06/13	3	33.65	0	0.00	33.60	3	2,022	0.15%
2019/06/12	4	34.10	4	34.21	34.30	0	2,045	0.00%
2019/06/11	16	34.35	16	34.73	34.00	0	2,045	0.00%
2019/06/10	4	32.50	0	0.00	32.45	4	1,978	0.20%
2019/06/06	3	31.87	4	31.95	31.65	-1	1,978	-0.05%
2019/06/04	1	31.70	2	31.45	31.40	-1	1,980	-0.05%
2019/06/03	4	32.16	0	0.00	32.05	4	2,032	0.20%
2019/05/31	2	32.75	0	0.00	32.55	2	2,041	0.10%
2019/05/30	1	32.25	2	32.20	32.35	-1	2,038	-0.05%
2019/05/29	2	32.65	5	32.45	32.60	-3	2,041	-0.15%
2019/05/28	10	31.70	0	0.00	33.15	10	2,048	0.49%
2019/05/27	4	31.58	0	0.00	31.55	4	2,075	0.19%
2019/05/24	2	31.83	23	31.85	31.85	-21	2,089	-1.00%
2019/05/23	2	31.85	2	32.05	31.50	0	2,102	0.00%
2019/05/22	3	33.88	0	0.00	33.00	3	2,137	0.14%
2019/05/21	0	0.00	2	33.20	33.90	-2	2,175	-0.09%
2019/05/16	0	0.00	2	35.43	35.00	-2	2,381	-0.08%
2019/05/15	0	0.00	1	36.10	36.15	-1	2,541	-0.04%
2019/05/14	1	35.10	4	34.63	35.10	-3	2,621	-0.11%
2019/05/13	7	35.87	0	0.00	35.00	7	2,659	0.26%
2019/05/10	2	36.38	0	0.00	35.60	2	2,744	0.07%
2019/05/09	2	36.75	1	36.85	36.10	1	2,759	0.04%
2019/05/08	1	38.00	0	0.00	37.75	1	2,768	0.04%
2019/05/07	1	38.90	0	0.00	38.50	1	2,814	0.04%
2019/05/06	1	38.35	1	39.00	38.50	0	2,907	0.00%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/04/30	3	39.47	0	0.00	39.60	3	3,570	0.08%
2019/04/29	0	0.00	2	39.18	39.30	-2	3,562	-0.06%
2019/04/26	1	40.75	0	0.00	40.75	1	3,544	0.03%
2019/04/25	0	0.00	2	41.95	42.00	-2	3,523	-0.06%
2019/04/24	0	0.00	8	42.13	42.05	-8	3,522	-0.23%
2019/04/23	1	42.30	1	42.35	42.50	0	3,508	0.00%
2019/04/22	3	42.90	2	42.80	43.30	1	3,497	0.03%
2019/04/19	8	41.95	0	0.00	41.80	8	3,463	0.23%
2019/04/18	7	42.81	4	43.60	41.40	3	3,447	0.09%
2019/04/17	3	44.00	2	43.50	43.60	1	3,387	0.03%
2019/04/16	60	43.93	56	42.99	43.30	4	3,329	0.12%
2019/04/15	15	43.70	29	43.68	44.00	-14	3,260	-0.43%
2019/04/12	2	41.88	4	41.74	42.00	-2	3,118	-0.06%
2019/04/11	6	42.37	1	41.55	41.20	5	3,102	0.16%
2019/04/10	7	42.09	1	42.00	41.90	6	3,043	0.20%
2019/04/09	20	42.48	42	42.00	42.70	-22	3,017	-0.73%
2019/04/08	1	41.00	1	41.55	41.45	0	2,915	0.00%
2019/04/03	2	41.05	4	40.95	40.90	-2	2,892	-0.07%
2019/04/02	1	41.60	1	41.25	41.45	0	2,886	0.00%
2019/04/01	12	41.50	3	40.32	40.95	9	2,858	0.31%
2019/03/29	2	40.30	2	40.40	40.00	0	2,810	0.00%
2019/03/28	7	41.75	20	41.68	40.70	-13	2,797	-0.46%
2019/03/27	30	41.37	6	40.96	41.60	24	2,738	0.88%
2019/03/26	4	39.15	0	0.00	39.00	4	2,635	0.15%
2019/03/25	1	39.15	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	4	39.10	40.50	-4	2,641	-0.15%
2019/03/21	0	0.00	2	39.15	39.00	-2	2,615	-0.08%
2019/03/19	2	39.48	0	0.00	39.15	2	2,632	0.08%
2019/03/18	0	0.00	4	40.00	39.35	-4	2,645	-0.15%
2019/03/14	0	0.00	1	38.80	38.50	-1	2,645	-0.04%
2019/03/13	0	0.00	2	38.30	38.35	-2	2,674	-0.07%
2019/03/12	3	38.72	0	0.00	38.50	3	2,703	0.11%
2019/03/11	2	39.03	3	38.88	38.85	-1	2,736	-0.04%
2019/03/08	5	37.73	1	38.00	38.45	4	2,814	0.14%
2019/03/07	6	38.18	2	39.03	38.00	4	2,872	0.14%
2019/03/06	1	40.10	0	0.00	40.05	1	2,892	0.03%
2019/03/05	1	40.60	0	0.00	40.60	1	2,926	0.03%
2019/03/04	3	40.73	2	40.58	40.65	1	2,959	0.03%
2019/02/27	10	39.98	8	40.01	40.00	2	2,970	0.07%
2019/02/26	8	40.38	1	41.15	40.20	7	2,979	0.23%
2019/02/25	4	40.85	0	0.00	40.75	4	3,017	0.13%
2019/02/22	8	41.16	23	40.85	40.75	-15	3,024	-0.50%
2019/02/21	20	41.64	4	42.19	41.50	16	3,023	0.53%
2019/02/20	9	41.31	13	41.02	41.10	-4	2,984	-0.13%
2019/02/19	18	41.97	8	42.58	41.40	10	2,963	0.34%
2019/02/18	8	40.90	6	40.97	41.10	2	2,940	0.07%
2019/02/15	10	42.58	29	42.63	42.00	-19	2,897	-0.66%
2019/02/14	5	42.99	14	42.81	43.25	-9	2,836	-0.32%
2019/02/13	9	41.13	5	40.94	41.10	4	2,698	0.15%
2019/02/12	2	39.95	0	0.00	39.55	2	2,629	0.08%
2019/02/11	10	40.17	6	39.87	39.80	4	2,624	0.15%
2019/01/30	15	37.80	14	37.72	38.00	1	2,563	0.04%
2019/01/29	3	37.47	2	37.55	37.45	1	2,623	0.04%
2019/01/28	1	38.50	0	0.00	38.20	1	2,676	0.04%
2019/01/25	6	38.04	11	38.19	38.10	-5	2,673	-0.19%
2019/01/24	15	38.23	9	38.33	38.30	6	2,630	0.23%
2019/01/23	15	35.27	24	35.92	37.00	-9	2,159	-0.42%
2019/01/22	2	33.70	0	0.00	33.65	2	2,019	0.10%
2019/01/18	1	33.10	0	0.00	33.55	1	2,082	0.05%
2019/01/16	0	0.00	1	32.90	33.10	-1	2,164	-0.05%
2019/01/14	2	32.00	0	0.00	32.00	2	2,229	0.09%
2019/01/11	1	32.85	0	0.00	32.65	1	2,273	0.04%
2019/01/10	1	33.75	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.30	0	0.00	33.30	1	2,315	0.04%
2019/01/08	4	32.89	0	0.00	32.90	4	2,370	0.17%
2019/01/07	2	33.05	0	0.00	33.25	2	2,439	0.08%
2019/01/04	3	32.30	0	0.00	32.30	3	2,508	0.12%
2019/01/02	1	33.50	0	0.00	33.75	1	2,641	0.04%
2018/12/28	2	34.00	0	0.00	34.00	2	2,704	0.07%
2018/12/27	1	33.90	0	0.00	33.65	1	2,816	0.04%
2018/12/26	5	33.70	0	0.00	33.60	5	2,819	0.18%
2018/12/21	2	33.25	0	0.00	34.65	2	2,869	0.07%
2018/12/18	1	35.60	0	0.00	35.15	1	2,888	0.03%
2018/12/11	1	36.00	0	0.00	36.00	1	2,989	0.03%
2018/12/10	0	0.00	10	36.30	36.05	-10	3,033	-0.33%
2018/12/06	1	36.60	0	0.00	36.50	1	3,194	0.03%
2018/12/05	5	38.70	0	0.00	38.65	5	3,204	0.16%
2018/12/04	16	40.08	1	40.65	40.00	15	3,221	0.47%
2018/12/03	0	0.00	17	40.58	40.80	-17	3,242	-0.52%
2018/11/30	7	37.96	3	37.40	38.00	4	3,177	0.13%
2018/11/29	2	37.10	2	37.15	36.50	0	3,152	0.00%
2018/11/28	0	0.00	2	36.15	36.30	-2	3,150	-0.06%
2018/11/27	0	0.00	3	34.20	35.50	-3	3,147	-0.10%
2018/11/26	1	33.95	5	34.50	34.30	-4	3,164	-0.13%
2018/11/23	0	0.00	1	34.00	33.75	-1	3,191	-0.03%
2018/11/22	4	35.61	6	35.57	33.80	-2	3,231	-0.06%
2018/11/21	8	34.59	0	0.00	34.70	8	3,255	0.25%
2018/11/20	1	33.90	1	34.25	34.10	0	3,288	0.00%
2018/11/15	6	33.69	29	33.27	33.70	-23	3,416	-0.67%
2018/11/14	6	34.52	0.1	34.85	34.40	6	3,500	0.17%
2018/11/13	4	33.96	2	34.95	35.30	2	3,790	0.05%
2018/11/12	11	36.34	0	0.00	35.55	11	3,909	0.28%
2018/11/09	10	35.10	1	35.40	35.45	9	3,940	0.23%
2018/11/08	10	36.34	0	0.00	35.10	10	3,953	0.25%
2018/11/07	6	35.73	10	35.86	36.00	-4	3,938	-0.10%
2018/11/06	6	35.76	13	36.78	34.85	-7	3,983	-0.18%
2018/11/05	12	36.10	2	36.15	37.35	10	3,980	0.25%
2018/11/02	1	35.00	13	35.03	35.00	-12	3,990	-0.30%
2018/11/01	0	0.00	2	34.50	34.80	-2	3,981	-0.05%
2018/10/31	23	32.79	4	32.80	33.00	19	4,014	0.47%
2018/10/30	0	0.00	4	31.98	31.70	-4	4,161	-0.10%
2018/10/29	1	31.60	2	31.78	32.00	-1	4,148	-0.02%
2018/10/26	3	32.48	1	31.75	32.35	2	4,163	0.05%
2018/10/25	6	32.73	10	32.28	32.30	-4	4,145	-0.10%
2018/10/24	3	35.33	2	35.65	35.35	1	4,114	0.02%
2018/10/23	6	35.14	8	35.15	34.90	-2	4,101	-0.05%
2018/10/22	0	0.00	3	36.05	36.05	-3	4,080	-0.07%
2018/10/19	6	33.90	1	34.30	34.25	5	4,066	0.12%
2018/10/18	6	35.16	8	35.26	35.40	-2	4,033	-0.05%
2018/10/17	25	35.47	36	35.67	35.50	-11	4,051	-0.27%
2018/10/16	11	35.53	2	35.50	35.50	9	4,109	0.22%
2018/10/15	44	32.88	0	0.00	34.50	44	4,119	1.07%
2018/10/12	3	31.82	1	31.65	32.35	2	4,089	0.05%
2018/10/11	5	31.35	7	31.95	31.35	-2	4,057	-0.05%
2018/10/09	2	35.45	0	0.00	34.80	2	4,030	0.05%
2018/10/08	3	38.63	15	39.04	37.85	-12	4,021	-0.30%
2018/10/05	19	40.14	0	0.00	39.80	19	4,160	0.46%
2018/10/04	1	44.00	2	44.05	44.15	-1	4,088	-0.02%
2018/10/03	10	44.34	3	44.85	44.60	7	4,111	0.17%
2018/10/02	3	45.62	7	46.22	45.60	-4	4,132	-0.10%
2018/09/28	0	0.00	1	44.55	44.50	-1	4,241	-0.02%
2018/09/27	3	44.68	0	0.00	44.75	3	4,267	0.07%
2018/09/26	3	45.78	4	45.95	45.40	-1	4,284	-0.02%
2018/09/25	5	45.39	3	45.55	46.30	2	4,307	0.05%
2018/09/20	1	43.50	1	44.15	43.30	0	4,336	0.00%
2018/09/19	5	45.61	4	45.05	45.00	1	4,340	0.02%
2018/09/18	5	45.24	5	45.39	44.85	0	4,366	0.00%
2018/09/17	0	0.00	3	46.48	46.95	-3	4,410	-0.07%
2018/09/14	3	47.00	7	46.69	47.90	-4	4,438	-0.09%
2018/09/13	1	45.00	2	44.80	45.05	-1	4,433	-0.02%
2018/09/12	22	43.98	18	43.59	43.20	4	4,445	0.09%
2018/09/11	10	47.24	1	47.40	46.90	9	4,497	0.20%
2018/09/10	0	0.00	9	47.02	46.20	-9	4,775	-0.19%
2018/09/07	8	49.96	8	49.07	49.25	0	4,878	0.00%
2018/09/06	1	50.60	0	0.00	50.50	1	4,877	0.02%
2018/09/05	3	51.87	2	51.75	51.40	1	4,910	0.02%
2018/09/04	3	51.60	2	51.30	51.90	1	4,927	0.02%
2018/09/03	3	50.28	2	50.65	49.80	1	4,920	0.02%
2018/08/31	9	50.38	3	51.08	51.40	6	4,944	0.12%
2018/08/30	3	50.67	1	50.70	50.50	2	5,026	0.04%
2018/08/29	5	50.78	7	50.79	50.80	-2	5,096	-0.04%
2018/08/28	3	50.43	5	50.14	50.70	-2	5,122	-0.04%
2018/08/27	34	47.78	1	48.30	48.45	33	5,167	0.64%
2018/08/24	8	47.68	1	46.70	47.05	7	5,223	0.13%
2018/08/23	17	46.20	17	46.00	47.60	0	5,431	0.00%
2018/08/22	15	46.68	0	0.00	46.95	15	5,505	0.27%
2018/08/21	9	46.11	2	46.25	46.50	7	5,605	0.12%
2018/08/20	25	46.20	31	45.75	44.60	-6	5,688	-0.11%
2018/08/17	25	50.33	21	50.72	49.20	4	5,577	0.07%
2018/08/16	10	54.83	0	0.00	54.60	10	5,737	0.17%
2018/08/15	6	55.40	0	0.00	55.30	6	5,824	0.10%
2018/08/14	6	56.02	12	56.02	56.70	-6	6,281	-0.10%
2018/08/13	5	55.78	5	55.84	55.90	0	6,524	0.00%
2018/08/10	7	59.20	4	58.13	58.20	3	6,505	0.05%
2018/08/09	10	61.53	2	61.40	61.00	8	6,484	0.12%
2018/08/08	8	60.34	0	0.00	60.10	8	6,496	0.12%
2018/08/07	9	59.23	13	59.13	60.60	-4	6,623	-0.06%
2018/08/06	5	56.76	1	57.30	59.20	4	6,601	0.06%
2018/08/03	6	60.40	0	0.00	60.10	6	6,480	0.09%
2018/08/02	4	60.10	2	60.10	59.80	2	6,568	0.03%
2018/08/01	0	0.00	1	60.30	60.30	-1	6,598	-0.02%
2018/07/31	1	57.70	0	0.00	59.30	1	6,607	0.02%
2018/07/30	0	0.00	4	59.30	57.70	-4	6,648	-0.06%
2018/07/27	3	59.00	0.3	59.80	59.60	2.7	6,701	0.04%
2018/07/26	2	58.85	0	0.00	58.80	2	6,753	0.03%
2018/07/23	17	58.69	10	59.54	58.20	7	6,874	0.10%
2018/07/20	5	63.26	10	64.78	63.40	-5	6,858	-0.07%
2018/07/18	6	63.10	6	63.48	62.80	0	6,915	0.00%
2018/07/16	6	63.38	0	0.00	63.00	6	6,935	0.09%
2018/07/13	8	63.48	5	63.68	63.80	3	6,892	0.04%
2018/07/12	3	59.70	0	0.00	59.80	3	6,751	0.04%
2018/07/11	11	57.01	2	57.70	58.10	9	6,782	0.13%
2018/07/10	3	56.57	5	56.58	57.50	-2	6,794	-0.03%
2018/07/09	11	55.32	5	55.18	55.20	6	6,819	0.09%
2018/07/06	7	54.66	5	55.10	54.30	2	6,863	0.03%
2018/07/05	1	58.50	0	0.00	57.60	1	6,871	0.01%
2018/07/04	0	0.00	1	58.80	58.60	-1	6,896	-0.01%
2018/07/03	14	60.85	9	59.12	58.50	5	6,918	0.07%
2018/07/02	5	61.06	3	61.03	61.00	2	6,962	0.03%
2018/06/29	4	60.03	2	60.50	60.80	2	6,971	0.03%
2018/06/28	0	0.00	2	58.00	58.00	-2	6,950	-0.03%
2018/06/27	2.4	59.77	0	0.00	58.80	2.4	6,970	0.03%
2018/06/26	3	59.90	0	0.00	60.00	3	6,948	0.04%
2018/06/25	6	61.53	3	61.20	60.90	3	6,964	0.04%
2018/06/22	12	63.20	9	63.68	63.00	3	7,101	0.04%
2018/06/21	1	65.00	7	65.24	65.30	-6	7,276	-0.08%
2018/06/20	6	62.78	23	62.35	64.10	-17	7,278	-0.23%
2018/06/19	151	64.34	165	64.34	64.30	-14	7,169	-0.20%	大買/大賣/
2018/06/15	23	72.06	20	71.95	71.40	3	6,933	0.04%
2018/06/14	4	70.78	5	70.10	70.40	-1	6,884	-0.01%
2018/06/13	2	69.40	6	70.10	69.20	-4	6,928	-0.06%
2018/06/12	9	70.86	46	71.48	70.50	-37	7,086	-0.52%
2018/06/11	53	70.98	0	0.00	70.10	53	7,271	0.73%
2018/06/08	1	71.10	1	71.30	71.50	0	7,345	0.00%
2018/06/07	5	74.46	7	74.20	72.90	-2	7,612	-0.03%
2018/06/06	13	73.74	16	73.92	73.00	-3	7,774	-0.04%
2018/06/05	4	72.63	5	73.20	72.10	-1	7,830	-0.01%
2018/06/04	7	72.87	5	72.92	72.70	2	7,807	0.03%
2018/06/01	3.3	70.02	14	70.21	70.10	-10.7	7,751	-0.14%
2018/05/31	16	71.61	2	73.15	70.90	14	7,704	0.18%
2018/05/30	4	73.15	40	73.50	73.00	-36	7,571	-0.48%
2018/05/29	14	76.51	12	76.88	74.90	2	7,497	0.03%
2018/05/28	30	76.15	39	75.94	75.10	-9	7,378	-0.12%
2018/05/25	9.1	74.07	4	74.18	73.20	5.1	7,271	0.07%
2018/05/24	38	74.34	35	73.81	73.80	3	7,205	0.04%
2018/05/23	28	71.55	33	71.27	70.70	-5	7,078	-0.07%
2018/05/22	105	72.05	53	71.76	72.20	52	7,194	0.72%	大買/
2018/05/21	12	66.79	7	68.36	69.40	5	6,877	0.07%
2018/05/18	1	64.40	4	64.38	63.10	-3	6,979	-0.04%
2018/05/17	30	67.07	35	66.43	65.30	-5	6,951	-0.07%
2018/05/16	7	66.40	37	65.78	66.40	-30	7,154	-0.42%
2018/05/15	5	66.10	11	65.04	67.00	-6	7,358	-0.08%
2018/05/14	17	63.49	1	62.30	63.40	16	7,452	0.21%
2018/05/11	2	63.45	0	0.00	62.30	2	7,482	0.03%
2018/05/10	7	63.16	8	63.24	64.50	-1	7,516	-0.01%
2018/05/09	2	62.00	1	62.00	61.90	1	7,592	0.01%
2018/05/08	1	62.20	1	62.00	61.40	0	7,650	0.00%
2018/05/07	1	61.90	2	62.05	62.90	-1	7,823	-0.01%
2018/05/04	2	61.00	2	60.75	61.50	0	7,886	0.00%
2018/05/03	1	60.30	9	59.96	59.50	-8	7,912	-0.10%
2018/05/02	21	59.86	24	59.67	60.40	-3	8,047	-0.04%
2018/04/30	1	56.70	4	56.10	57.90	-3	8,141	-0.04%
2018/04/27	8	54.93	2	54.65	54.90	6	8,263	0.07%
2018/04/26	3	54.00	1	55.00	53.70	2	8,558	0.02%
2018/04/25	1	56.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	4	56.53	6	55.97	56.00	-2	8,806	-0.02%
2018/04/23	3	60.53	17	59.26	59.20	-14	9,012	-0.16%
2018/04/20	0	0.00	2	61.00	62.10	-2	9,165	-0.02%
2018/04/19	0	0.00	2	62.10	61.90	-2	9,529	-0.02%
2018/04/18	2	61.55	0	0.00	61.20	2	9,643	0.02%
2018/04/17	4	60.85	5	60.64	60.70	-1	9,895	-0.01%
2018/04/16	3	63.53	14	63.61	63.30	-11	10,093	-0.11%
2018/04/13	4	63.40	4	63.40	63.50	0	10,590	0.00%
2018/04/12	7	61.49	3	61.47	62.40	4	10,774	0.04%
2018/04/11	9	61.46	40	60.79	61.10	-31	10,948	-0.28%
2018/04/10	8	63.31	2	64.40	63.00	6	11,167	0.05%
2018/04/09	0	0.00	9	63.13	62.70	-9	11,366	-0.08%
2018/04/03	9	63.97	7	63.44	64.10	2	11,541	0.02%
2018/04/02	1	66.50	1	67.40	66.30	0	11,640	0.00%
2018/03/31	2	66.25	0	0.00	66.20	2	11,838	0.02%
2018/03/30	13	68.57	2	66.50	66.20	11	11,981	0.09%
2018/03/29	6	67.25	10	67.08	67.00	-4	12,188	-0.03%
2018/03/28	8	67.15	6	67.82	66.20	2	12,285	0.02%
2018/03/27	41	71.48	8	71.94	68.40	33	12,524	0.26%
2018/03/26	18	68.64	24	68.84	70.60	-6	12,551	-0.05%
2018/03/23	22	63.89	22	64.05	65.70	0	12,542	0.00%
2018/03/22	21	68.03	40	66.50	66.10	-19	12,725	-0.15%
2018/03/21	4	67.95	3	69.00	67.80	1	12,931	0.01%
2018/03/20	3	66.93	7	67.39	67.20	-4	13,239	-0.03%
2018/03/19	2	70.50	7	70.51	69.00	-5	13,717	-0.04%
2018/03/16	10	70.67	12	70.43	70.30	-2	13,950	-0.01%
2018/03/15	9	71.10	14	71.14	71.20	-5	14,241	-0.04%
2018/03/14	2	67.60	5	67.90	68.90	-3	14,539	-0.02%
2018/03/13	21	67.63	14	67.79	68.00	7	14,988	0.05%
2018/03/12	19	64.38	14	64.56	65.60	5	15,185	0.03%
2018/03/09	6	59.78	17	60.04	59.70	-11	15,259	-0.07%
2018/03/08	5	59.14	6	58.52	58.40	-1	15,516	-0.01%
2018/03/07	6	58.12	0	0.00	58.00	6	15,768	0.04%
2018/03/06	4	58.20	0	0.00	58.00	4	16,338	0.02%
2018/03/05	13	59.02	10	58.42	56.80	3	16,639	0.02%
2018/03/02	4	57.80	2	57.70	58.20	2	17,129	0.01%
2018/03/01	6	57.38	12	57.16	57.50	-6	17,425	-0.03%
2018/02/27	8	58.30	3	57.20	57.20	5	17,791	0.03%
2018/02/26	2	58.20	12	57.48	56.90	-10	17,987	-0.06%
2018/02/23	27	58.80	19	58.74	58.70	8	18,280	0.04%
2018/02/22	47	56.14	31	56.15	56.80	16	18,695	0.09%
2018/02/21	48	53.18	14	53.91	53.40	34	18,942	0.18%
2018/02/12	27	53.49	58	52.18	51.60	-31	19,135	-0.16%
2018/02/09	1	57.30	3	57.30	57.30	-2	19,299	-0.01%
2018/02/08	111	64.48	101	64.06	63.60	10	19,581	0.05%	大買/大賣/
2018/02/07	21	69.06	6	68.87	64.50	15	19,761	0.08%
2018/02/06	21	69.75	53	67.94	67.60	-32	19,925	-0.16%
2018/02/05	11	74.96	6	74.65	75.10	5	19,735	0.03%
2018/02/02	1	77.30	1	77.70	78.00	0	19,966	0.00%
2018/02/01	106	78.67	107	77.99	77.50	-1	20,568	0.00%	大買/大賣/
2018/01/31	5	76.50	11	76.47	77.50	-6	21,135	-0.03%
2018/01/30	122	77.03	118	76.18	75.60	4	21,137	0.02%	大買/大賣/
2018/01/29	9	77.27	3	76.97	76.00	6	21,218	0.03%
2018/01/26	6	75.05	15	74.63	75.00	-9	21,171	-0.04%
2018/01/25	5	77.42	1	76.60	75.00	4	21,192	0.02%
2018/01/24	8	74.59	8	76.15	77.30	0	21,410	0.00%
2018/01/23	22	76.46	24	75.98	75.50	-2	21,282	-0.01%
2018/01/22	36	76.87	38	76.60	76.00	-2	21,229	-0.01%
2018/01/19	47	80.41	24	80.36	79.60	23	21,023	0.11%
2018/01/18	35	80.69	31	80.10	78.70	4	20,894	0.02%
2018/01/17	36	79.13	45	79.44	78.70	-9	20,796	-0.04%
2018/01/16	23	78.62	39	78.91	78.30	-16	20,598	-0.08%
2018/01/15	55	76.74	38	76.22	80.10	17	20,533	0.08%
2018/01/12	13	73.23	16	73.56	73.50	-3	20,312	-0.01%
2018/01/11	29	73.23	38	73.87	72.70	-9	20,526	-0.04%
2018/01/10	28	72.37	26	72.03	71.00	2	20,382	0.01%
2018/01/09	31	75.36	30	75.89	73.60	1	20,314	0.00%
2018/01/08	80	83.26	75	83.45	80.80	5	19,997	0.03%
2018/01/05	119	84.59	115	84.71	84.30	4	20,234	0.02%	大買/大賣/
2018/01/04	66	83.31	66	83.43	83.70	0	20,093	0.00%
2018/01/03	62	81.52	60	81.35	80.70	2	19,829	0.01%
2018/01/02	42	80.05	13	79.92	79.90	29	19,745	0.15%