精材 (3374)-元大-員林中山券商分點個股進出

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
195.5
漲跌
▲3.0
漲幅
+1.56%
成交量
4,999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－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	197.00	0	0.00	195.50	1	7,282	0.01%
2024/12/02	0	0.00	1	191.50	192.50	-1	7,322	-0.01%
2024/11/29	1	192.00	1	191.00	191.00	0	7,408	0.00%
2024/11/28	0	183.00	0	0.00	185.00	0	7,554	0.00%
2024/11/27	1	190.00	0	0.00	190.00	1	7,635	0.01%
2024/11/25	1	197.00	0	0.00	196.50	1	8,181	0.01%
2024/11/22	0	0.00	1	205.00	201.50	-1	8,285	-0.01%
2024/11/21	1	194.50	1	192.00	194.00	0	8,422	0.00%
2024/11/20	1.1	194.07	2	197.75	192.50	-0.9	8,736	-0.01%
2024/11/19	2	192.50	3.1	194.60	198.50	-1.1	8,891	-0.01%
2024/11/18	8.1	194.84	2	193.75	190.00	6.1	9,218	0.07%
2024/11/15	0	0.00	2	209.25	208.50	-2	9,526	-0.02%
2024/11/14	1	211.50	1	212.50	211.00	0	9,967	0.00%
2024/11/13	1	212.50	0	0.00	211.50	1	10,290	0.01%
2024/11/12	4	218.13	2	216.00	215.00	2	10,567	0.02%
2024/11/11	1	231.50	2	228.75	228.00	-1	10,640	-0.01%
2024/11/08	9	234.28	9	238.00	229.50	0	10,742	0.00%
2024/11/07	2	230.00	3	225.00	229.00	-1	10,646	-0.01%
2024/11/06	2	212.75	1	210.50	210.50	1	10,706	0.01%
2024/11/05	2	220.50	2	217.50	215.50	0	10,859	0.00%
2024/11/04	0	0.00	0.1	211.00	211.50	-0.1	11,143	0.00%
2024/11/01	1	209.50	0	0.00	209.50	1	11,170	0.01%
2024/10/30	0	0.00	0	214.00	213.50	0	11,388	0.00%
2024/10/28	1	209.50	10	213.00	209.50	-9	12,024	-0.07%
2024/10/25	1	215.50	0	0.00	216.00	1	12,269	0.01%
2024/10/24	1	215.50	1.3	218.30	214.50	-0.3	12,476	0.00%
2024/10/23	1	224.50	1	227.50	224.00	0	12,503	0.00%
2024/10/22	1	227.02	0	0.00	227.00	1	12,571	0.01%
2024/10/21	0	0.00	1.3	231.57	230.50	-1.3	12,656	-0.01%
2024/10/18	6.1	236.47	0	0.00	226.50	6.1	12,772	0.05%
2024/10/17	5.3	230.38	9.3	231.41	234.50	-4.1	12,695	-0.03%
2024/10/16	2	223.75	2	223.50	223.50	0	12,748	0.00%
2024/10/15	1.3	226.50	1.5	226.67	225.50	-0.2	12,944	0.00%
2024/10/14	1	222.00	2	224.75	225.50	-1	13,110	-0.01%
2024/10/11	5	222.80	8.6	223.58	224.00	-3.6	13,326	-0.03%
2024/10/09	4	225.38	1	223.50	224.00	3	13,677	0.02%
2024/10/08	2.3	222.24	10	224.20	226.00	-7.7	13,727	-0.06%
2024/10/07	8.2	218.41	3	219.00	222.00	5.2	14,110	0.04%
2024/10/04	21.3	212.96	9	215.39	218.00	12.3	14,460	0.09%
2024/10/01	2	207.00	0	0.00	208.00	2	14,575	0.01%
2024/09/30	1.3	205.62	1	208.50	205.50	0.3	15,121	0.00%
2024/09/27	1	212.50	1	213.00	211.50	0	15,205	0.00%
2024/09/26	2	216.25	1	216.50	213.00	1	15,296	0.01%
2024/09/25	6	218.92	5.1	215.32	215.00	1	15,303	0.01%
2024/09/24	11.1	216.11	4	213.74	210.00	7	15,271	0.05%
2024/09/23	6	227.83	3	230.68	227.50	3	15,050	0.02%
2024/09/20	5	241.30	16	241.97	237.00	-11	15,143	-0.07%
2024/09/19	2	234.50	1.2	237.17	234.50	0.9	15,071	0.01%
2024/09/18	4	232.13	0	0.00	233.00	4	15,112	0.03%
2024/09/16	10	236.20	3	237.17	239.00	7	15,170	0.05%
2024/09/13	7	245.57	6	248.42	241.00	1	15,382	0.01%
2024/09/12	1	249.00	35	244.20	241.00	-34	15,411	-0.22%
2024/09/11	2	227.50	2	227.25	228.00	0	15,443	0.00%
2024/09/10	3	228.50	3	230.17	227.50	0	15,767	0.00%
2024/09/09	25	227.10	33	231.55	232.50	-8	16,238	-0.05%
2024/09/06	6	235.75	7.1	237.23	229.50	-1.1	16,546	-0.01%
2024/09/05	31.2	239.09	1.1	232.90	233.00	30.2	16,879	0.18%
2024/09/04	9	237.71	9	245.22	247.00	0	16,997	0.00%
2024/09/03	9	256.33	10	258.45	252.50	-1	16,951	-0.01%
2024/09/02	12.2	264.85	1	263.00	260.00	11.2	16,904	0.07%
2024/08/30	40	269.58	7	274.14	266.00	33	16,810	0.20%
2024/08/29	8	269.31	8.1	274.57	279.00	-0.1	16,641	0.00%
2024/08/28	15.3	273.67	11	274.95	276.00	4.3	16,485	0.03%
2024/08/27	6.1	265.36	7.3	267.48	270.50	-1.2	16,323	-0.01%
2024/08/26	6	260.33	9	257.50	253.50	-3	16,042	-0.02%
2024/08/23	12	253.58	12	255.08	260.00	0	15,875	0.00%
2024/08/22	6.2	257.76	5.3	257.85	258.00	0.9	15,715	0.01%
2024/08/21	13	270.73	13.1	270.34	267.00	-0.1	15,345	0.00%
2024/08/20	19.2	264.39	22	263.34	268.00	-2.8	15,079	-0.02%
2024/08/19	13.2	254.91	10	254.45	253.00	3.2	14,649	0.02%
2024/08/16	10	242.01	26.1	244.24	250.50	-16.1	14,164	-0.11%
2024/08/15	18	224.75	18	225.28	228.00	0	13,677	0.00%
2024/08/14	7	218.93	13.2	219.96	216.50	-6.2	13,320	-0.05%
2024/08/13	2.1	204.09	2.4	204.41	206.50	-0.3	12,993	0.00%
2024/08/12	4	213.00	4	208.25	205.00	0	12,821	0.00%
2024/08/09	5	214.50	6	213.75	208.00	-1	12,621	-0.01%
2024/08/08	2.1	208.81	0	0.00	206.00	2.1	12,303	0.02%
2024/08/07	7.1	203.40	11	202.68	209.50	-3.9	12,085	-0.03%
2024/08/06	10	193.00	3	191.50	190.50	7	11,895	0.06%
2024/08/05	1	202.50	0	0.00	202.50	1	11,538	0.01%
2024/08/02	10	239.69	11	239.37	225.00	-1	11,490	-0.01%
2024/08/01	6.2	247.01	11.1	244.18	250.00	-4.9	11,223	-0.04%
2024/07/31	7.2	230.85	7	230.21	234.50	0.2	10,853	0.00%
2024/07/30	9	215.78	15	222.13	229.50	-6	10,505	-0.06%
2024/07/29	6	212.67	5.2	213.21	209.00	0.8	10,201	0.01%
2024/07/26	1	197.00	16	200.69	204.50	-15	9,969	-0.15%
2024/07/23	3	207.17	1	207.00	203.00	2	9,871	0.02%
2024/07/22	0.2	206.00	0.2	203.00	201.50	0	9,775	0.00%
2024/07/19	10	211.60	9	212.56	207.50	1	9,651	0.01%
2024/07/18	5	215.70	4	217.00	218.50	1	9,462	0.01%
2024/07/17	2	220.25	18	218.83	226.00	-16	9,268	-0.17%
2024/07/16	5.1	220.98	7	219.57	217.50	-1.9	9,064	-0.02%
2024/07/15	4	222.25	7	222.00	222.00	-3	8,849	-0.03%
2024/07/12	19.2	220.19	2	220.25	216.00	17.2	8,616	0.20%
2024/07/11	19	219.97	15.1	226.36	232.50	3.9	8,334	0.05%
2024/07/10	4	209.63	4	210.38	211.50	0	7,926	0.00%
2024/07/09	7	209.21	7.2	211.08	207.50	-0.2	7,760	0.00%
2024/07/08	8	208.00	26	205.13	207.00	-18	7,274	-0.25%
2024/07/05	4.2	192.20	3.4	194.73	199.00	0.8	6,751	0.01%
2024/07/04	2.1	188.73	6.5	192.96	195.00	-4.4	6,431	-0.07%
2024/07/03	2.1	178.11	2	180.00	178.00	0.1	5,841	0.00%
2024/07/02	2.1	179.59	4.2	179.92	181.50	-2.1	5,669	-0.04%
2024/07/01	0.3	177.50	0	0.00	176.00	0.3	5,508	0.01%
2024/06/28	0	0.00	12	180.75	180.00	-12	5,448	-0.22%
2024/06/26	4	180.63	7	177.71	177.00	-3	5,202	-0.06%
2024/06/25	6	168.67	4	170.50	171.50	2	4,941	0.04%
2024/06/24	11	172.36	0.2	174.50	172.50	10.8	4,830	0.22%
2024/06/21	8	179.56	2	180.00	179.00	6	4,732	0.13%
2024/06/20	4.3	176.57	18.6	178.20	184.50	-14.3	4,569	-0.31%
2024/06/19	25.5	174.03	6.8	175.26	168.00	18.7	4,287	0.44%
2024/06/18	6.3	176.67	4	176.63	180.00	2.3	4,035	0.06%
2024/06/17	24.4	178.51	269.1	173.74	174.00	-244.8	3,810	-6.42%	大賣/鉅額交易
2024/06/14	147.1	173.59	15.2	174.98	175.50	131.9	3,415	3.86%	大買/鉅額交易
2024/06/13	123	166.09	6.2	170.40	173.00	116.8	2,861	4.08%	大買/鉅額交易
2024/06/12	12	158.08	19.1	150.86	157.50	-7.1	2,443	-0.29%
2024/06/11	1	146.50	9	143.83	146.50	-8	1,922	-0.42%
2024/06/07	2	133.75	20	135.25	135.00	-18	1,493	-1.21%
2024/06/06	0	0.00	1	131.00	130.50	-1	1,389	-0.07%
2024/06/05	0.2	130.00	0	0.00	128.50	0.2	1,339	0.01%
2024/06/03	0	0.00	1	130.00	129.50	-1	1,412	-0.07%
2024/05/31	2	132.49	16.1	134.28	127.50	-14.1	1,400	-1.00%
2024/05/30	0	0.00	0.1	129.50	129.50	-0.1	1,304	-0.01%
2024/05/29	0.1	128.50	3	128.67	128.50	-2.9	1,272	-0.23%
2024/05/28	0	0.00	22.3	127.29	129.00	-22.3	1,245	-1.79%
2024/05/23	0	117.50	0	0.00	116.50	0	1,213	0.00%
2024/05/22	0	0.00	2	118.00	118.00	-2	1,324	-0.15%
2024/05/21	2	116.00	0	0.00	115.50	2	1,392	0.14%
2024/05/20	1	116.00	2	116.00	115.50	-1	1,502	-0.07%
2024/05/16	0	0.00	3	116.00	116.50	-3	1,695	-0.18%
2024/05/15	0	117.50	1	117.00	116.00	-1	1,734	-0.06%
2024/05/13	0	116.50	0	0.00	116.50	0	1,827	0.00%
2024/05/10	0	0.00	1	116.50	118.50	-1	1,900	-0.05%
2024/05/09	1	117.00	1	116.00	115.50	0	1,959	0.00%
2024/05/07	1	115.00	1	115.50	115.50	0	2,001	0.00%
2024/05/06	1	117.48	1	116.00	115.50	0	2,011	0.00%
2024/05/03	1	118.00	2	118.00	117.00	-1	2,021	-0.05%
2024/04/30	1	117.50	1	117.00	117.00	0	2,090	0.00%
2024/04/29	3	117.67	0	0.00	118.00	3	2,100	0.14%
2024/04/24	2	115.00	0	0.00	115.50	2	2,205	0.09%
2024/04/22	1	112.50	2	112.75	111.00	-1	2,219	-0.05%
2024/04/19	0	114.00	0	0.00	113.50	0	2,216	0.00%
2024/04/18	1	116.54	0	0.00	117.50	1	2,195	0.05%
2024/04/17	19	117.79	0	0.00	117.50	19	2,193	0.87%
2024/04/16	2	117.50	0	0.00	117.50	2	2,187	0.09%
2024/04/15	0	0.00	1	122.50	121.50	-1	2,174	-0.05%
2024/04/12	10	124.50	1	124.50	124.50	9	2,169	0.42%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	128.50	1	129.50	129.00	0	2,162	0.00%
2024/04/09	2	129.00	0	0.00	127.50	2	2,159	0.09%
2024/04/08	0	0.00	0.2	128.00	127.00	-0.2	2,133	-0.01%
2024/04/02	2	127.50	1	127.50	127.50	1	2,130	0.05%
2024/03/29	0	124.00	0	0.00	124.00	0	2,127	0.00%
2024/03/28	0	124.00	0	0.00	123.50	0	2,128	0.00%
2024/03/27	0.2	123.50	0	0.00	124.00	0.2	2,137	0.01%
2024/03/25	0	0.00	2	128.00	127.50	-2	2,153	-0.09%
2024/03/22	2	130.00	3	129.67	128.50	-1	2,159	-0.05%
2024/03/15	2	124.25	0	0.00	123.50	2	2,250	0.09%
2024/03/14	14	125.50	0	0.00	125.50	14	2,331	0.60%
2024/03/13	6.1	126.51	0	0.00	126.50	6.1	2,357	0.26%
2024/03/12	1	128.50	1.1	128.52	129.50	-0.1	2,385	0.00%
2024/03/11	0	129.50	0	0.00	128.50	0	2,393	0.00%
2024/03/08	2.1	130.97	5	134.40	129.50	-2.9	2,439	-0.12%
2024/03/07	1	134.00	2.2	132.02	131.50	-1.2	2,390	-0.05%
2024/03/05	1	131.50	2	132.25	131.50	-1	2,529	-0.04%
2024/03/04	1.1	131.02	1	132.00	130.50	0.1	2,580	0.00%
2024/03/01	3	130.00	3	131.00	129.50	0	2,691	0.00%
2024/02/27	2	131.00	0	0.00	128.50	2	2,893	0.07%
2024/02/26	1	134.00	1	130.50	130.50	0	3,073	0.00%
2024/02/23	1	133.50	4	133.50	132.50	-3	3,063	-0.10%
2024/02/22	1	131.00	0	0.00	131.50	1	3,009	0.03%
2024/02/21	3	130.00	0	0.00	129.50	3	2,972	0.10%
2024/02/20	5	135.30	4	136.50	135.50	1	2,886	0.03%
2024/02/19	4	133.75	2	135.75	133.50	2	2,822	0.07%
2024/02/16	1	131.00	1	132.00	132.50	0	2,756	0.00%
2024/02/05	1	126.50	0	0.00	126.50	1	2,821	0.04%
2024/02/01	1	127.50	2	128.00	126.00	-1	2,787	-0.04%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/23	1	127.50	0	0.00	127.00	1	2,959	0.03%
2024/01/16	0.1	123.50	0	0.00	124.00	0.1	2,963	0.00%
2024/01/08	0	121.00	0	0.00	120.50	0	3,204	0.00%
2023/12/28	1	128.00	1	129.00	128.00	0	3,273	0.00%
2023/12/27	0	0.00	1	128.50	128.00	-1	3,291	-0.03%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/21	1	125.00	0	0.00	125.00	1	3,416	0.03%
2023/12/20	0.2	126.33	0	0.00	125.00	0.2	3,405	0.00%
2023/12/18	4	128.88	2	127.75	128.00	2	3,370	0.06%
2023/12/14	0.1	130.50	0	0.00	130.00	0.1	3,308	0.00%
2023/12/13	1	128.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	0	0.00	2	128.25	127.50	-2	3,258	-0.06%
2023/12/11	0	0.00	2	128.50	128.50	-2	3,222	-0.06%
2023/12/07	0	0.00	4	135.00	135.00	-4	3,092	-0.13%
2023/12/05	2	136.50	0	0.00	135.50	2	3,037	0.07%
2023/12/04	3.1	138.48	0	0.00	137.50	3.1	2,976	0.10%
2023/12/01	2	140.00	4.1	139.26	139.50	-2.1	2,929	-0.07%
2023/11/30	0	0.00	2.1	138.49	138.00	-2.1	2,840	-0.07%
2023/11/29	0.1	135.00	0	0.00	136.00	0.1	2,739	0.00%
2023/11/28	1.1	134.36	0	0.00	132.50	1.1	2,664	0.04%
2023/11/27	3	137.00	4.2	137.67	133.50	-1.2	2,531	-0.05%
2023/11/24	5	137.30	3	138.50	136.50	2	2,387	0.08%
2023/11/22	3.1	132.66	0	0.00	133.50	3.1	2,096	0.15%
2023/11/21	1	132.50	1	132.00	132.50	0	2,064	0.00%
2023/11/13	2	130.50	6	130.08	128.50	-4	1,908	-0.21%
2023/11/09	0.1	129.00	0	0.00	129.00	0.1	1,763	0.01%
2023/11/08	0.1	128.00	0.4	129.00	128.50	-0.3	1,773	-0.02%
2023/11/07	3.4	129.41	1	129.50	130.00	2.4	1,712	0.14%
2023/11/06	1	128.50	12	126.96	128.00	-11	1,633	-0.67%
2023/11/02	0	0.00	2	118.75	120.00	-2	1,517	-0.13%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	119.00	1	120.00	115.50	0	1,516	0.00%
2023/10/27	0	0.00	2	117.00	117.00	-2	1,535	-0.13%
2023/10/25	0	0.00	1	123.00	122.50	-1	1,527	-0.07%
2023/10/20	9	120.11	5	119.80	120.00	4	1,498	0.27%
2023/10/19	1	123.50	3	120.67	123.50	-2	1,467	-0.14%
2023/10/18	1	116.00	1	115.50	116.00	0	1,470	0.00%
2023/10/12	0	0.00	2	118.75	119.00	-2	1,593	-0.13%
2023/10/11	0	0.00	1	113.00	112.50	-1	1,613	-0.06%
2023/10/03	2	115.50	1	117.50	114.00	1	1,884	0.05%
2023/10/02	2	116.00	3	118.00	115.50	-1	1,943	-0.05%
2023/09/28	3	117.00	1	118.00	117.50	2	2,015	0.10%
2023/09/27	0	0.00	3	114.00	118.00	-3	2,224	-0.13%
2023/09/25	0	0.00	1	108.50	108.50	-1	2,693	-0.04%
2023/09/22	0	0.00	1	108.00	109.00	-1	2,730	-0.04%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/08	2	112.50	0	0.00	111.50	2	3,478	0.06%
2023/08/30	0	0.00	1	112.50	112.00	-1	4,926	-0.02%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/24	1	113.00	1	113.50	113.50	0	4,937	0.00%
2023/08/21	0	0.00	7	110.50	111.00	-7	4,962	-0.14%
2023/08/14	0	0.00	1	108.50	109.00	-1	4,897	-0.02%
2023/08/11	0	0.00	1	113.50	113.50	-1	4,858	-0.02%
2023/08/10	8	113.50	0	0.00	113.00	8	4,851	0.16%
2023/08/08	3	116.00	0	0.00	116.00	3	4,820	0.06%
2023/08/07	2	119.25	1	121.00	119.00	1	4,807	0.02%
2023/08/04	1	120.00	1	121.50	121.00	0	4,784	0.00%
2023/08/01	4	124.25	1	125.00	123.50	3	4,750	0.06%
2023/07/31	1	129.50	0	0.00	125.00	1	4,721	0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	1	125.50	2	126.75	125.50	-1	4,655	-0.02%
2023/07/25	3	130.00	1	131.00	129.00	2	4,639	0.04%
2023/07/24	1	125.50	0	0.00	126.50	1	4,607	0.02%
2023/07/21	1	128.50	2	128.00	129.50	-1	4,566	-0.02%
2023/07/20	4	134.25	6	135.50	136.50	-2	4,510	-0.04%
2023/07/19	2	134.75	11	134.45	134.00	-9	4,475	-0.20%
2023/07/18	1	133.50	9	133.94	132.50	-8	4,433	-0.18%
2023/07/17	9	135.72	2	136.00	134.00	7	4,399	0.16%
2023/07/14	4	135.00	10.2	136.98	138.00	-6.2	4,358	-0.14%
2023/07/13	8	138.19	1	138.50	134.50	7	4,332	0.16%
2023/07/12	9	137.56	7	137.71	137.00	2	4,253	0.05%
2023/07/11	5	134.40	0	0.00	133.50	5	4,175	0.12%
2023/07/10	5	136.00	0	0.00	136.00	5	4,119	0.12%
2023/07/07	4	134.38	1	133.00	134.00	3	4,061	0.07%
2023/07/06	5	139.10	9	136.56	135.00	-4	3,973	-0.10%
2023/07/05	4	142.50	4	145.61	140.00	0	3,862	0.00%
2023/07/04	2	137.50	19.1	142.30	144.50	-17.1	3,576	-0.48%
2023/07/03	11.2	129.67	5	130.50	131.50	6.2	3,173	0.19%
2023/06/30	1	126.00	3	127.67	128.50	-2	3,046	-0.07%
2023/06/29	1	126.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	3	127.33	6	129.33	126.50	-3	3,009	-0.10%
2023/06/27	2	128.75	55	127.13	126.50	-53	2,960	-1.79%
2023/06/26	57	124.92	10	123.50	124.50	47	2,867	1.64%
2023/06/21	2.1	123.04	2	127.00	123.00	0.1	2,813	0.00%
2023/06/20	6	127.42	3	126.50	126.50	3	2,776	0.11%
2023/06/19	3	128.17	3	128.00	129.00	0	2,744	0.00%
2023/06/16	1	129.00	4.4	128.11	127.00	-3.4	2,673	-0.13%
2023/06/15	4	131.25	3	133.50	130.00	1	2,616	0.04%
2023/06/14	4	130.38	4	129.25	129.00	0	2,456	0.00%
2023/06/13	7	128.57	15	130.00	130.00	-8	2,372	-0.34%
2023/06/12	21	133.55	6	135.00	128.00	15	2,139	0.70%
2023/06/09	2	123.00	15.2	126.94	128.00	-13.2	1,682	-0.78%
2023/06/08	16	116.75	4	117.50	116.50	12	1,425	0.84%
2023/06/07	1	109.50	2	111.75	113.00	-1	1,147	-0.09%
2023/06/02	1	107.00	0	0.00	105.00	1	1,148	0.09%
2023/05/29	1	105.50	1	105.00	105.00	0	1,152	0.00%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/22	0	0.00	1	100.50	100.50	-1	1,151	-0.09%
2023/05/18	1	100.50	1	100.00	100.00	0	1,218	0.00%
2023/05/17	2	99.40	0	0.00	99.40	2	1,234	0.16%
2023/05/03	0	0.00	2.5	99.60	99.50	-2.5	1,479	-0.17%
2023/04/28	0	0.00	1	99.40	98.00	-1	1,579	-0.06%
2023/04/27	0	0.00	1	98.20	98.10	-1	1,583	-0.06%
2023/04/25	1	100.50	0.5	98.10	97.80	0.5	1,649	0.03%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	106.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	0	0.00	3	109.50	107.50	-3	1,685	-0.18%
2023/04/18	0	0.00	12	111.92	110.50	-12	1,686	-0.71%
2023/04/17	1	110.00	0.5	110.00	110.00	0.5	1,643	0.03%
2023/04/14	0	0.00	34.5	107.01	106.50	-34.5	1,612	-2.14%
2023/04/12	2	107.25	0	0.00	107.00	2	1,616	0.12%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/28	0.2	110.00	31	109.52	110.00	-30.8	1,664	-1.85%
2023/03/27	2	109.00	0	0.00	108.00	2	1,636	0.12%
2023/03/24	0	0.00	1	110.50	110.50	-1	1,643	-0.06%
2023/03/22	1.1	109.95	11	110.00	110.00	-9.9	1,625	-0.61%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/14	0	0.00	38	106.53	106.50	-38	1,667	-2.28%
2023/03/13	2	105.00	2	108.00	107.00	0	1,736	0.00%
2023/03/09	1	112.00	2.1	112.00	111.50	-1.1	1,840	-0.06%
2023/03/08	0.1	106.25	14.1	111.48	111.50	-14	1,820	-0.77%
2023/03/06	0	0.00	1	104.50	105.50	-1	1,721	-0.06%
2023/03/02	0	103.50	0	0.00	103.50	0	1,756	0.00%
2023/02/23	2	102.25	1	103.50	103.50	1	1,875	0.05%
2023/02/22	9	102.00	0	0.00	101.50	9	1,922	0.47%
2023/02/21	0	104.00	0	0.00	104.00	0	1,967	0.00%
2023/02/17	1	103.00	3	103.33	104.00	-2	2,329	-0.09%
2023/02/16	9	105.06	0	0.00	106.50	9	2,299	0.39%
2023/02/13	10	105.50	0	0.00	105.50	10	2,382	0.42%
2023/02/10	21	107.19	0	112.00	107.00	21	2,416	0.87%
2023/02/08	2	109.25	0	0.00	108.50	2	2,368	0.08%
2023/02/06	1	107.50	0	0.00	107.00	1	2,345	0.04%
2023/02/02	2	109.00	1	108.50	109.00	1	2,346	0.04%
2023/02/01	3	107.50	2	107.50	107.50	1	2,326	0.04%
2023/01/31	0	0.00	1	107.50	107.00	-1	2,332	-0.04%
2023/01/30	4	106.25	5	107.40	106.00	-1	2,325	-0.04%
2023/01/17	2	104.00	1	104.50	104.50	1	2,255	0.04%
2023/01/13	1	102.00	2	102.00	101.50	-1	2,252	-0.04%
2023/01/12	1	102.50	1	102.00	101.00	0	2,200	0.00%
2023/01/11	1	103.00	1	102.50	102.50	0	2,206	0.00%
2023/01/10	0	0.00	1	105.00	104.50	-1	2,203	-0.05%
2023/01/09	1	105.00	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	0	100.56	102.00	0	2,163	0.00%
2022/12/28	2	96.00	0	0.00	95.40	2	2,345	0.09%
2022/12/23	1	98.10	0	99.30	99.50	1	2,554	0.04%
2022/12/22	0	0.00	0	102.50	101.00	0	2,641	0.00%
2022/12/21	0	0.00	0	101.75	100.50	0	2,707	0.00%
2022/12/20	3	105.00	5	102.80	100.50	-2	2,752	-0.07%
2022/12/19	2	103.50	0	104.50	103.50	2	2,786	0.07%
2022/12/16	0	0.00	0	102.70	102.50	0	2,826	0.00%
2022/12/15	0	0.00	0	105.50	105.00	0	2,812	0.00%
2022/12/14	100	105.50	0	104.50	105.50	100	2,808	3.56%
2022/12/07	0	0.00	1	108.00	103.50	-1	2,784	-0.04%
2022/12/06	0	0.00	0	107.50	106.50	0	2,754	0.00%
2022/12/05	1	111.00	2	110.75	111.00	-1	2,723	-0.04%
2022/12/01	0	0.00	3	107.67	106.00	-3	2,630	-0.11%
2022/11/30	1	104.00	1	104.50	104.50	0	2,535	0.00%
2022/11/29	2	103.25	0	0.00	103.00	2	2,536	0.08%
2022/11/28	1	104.50	0	0.00	104.00	1	2,518	0.04%
2022/11/23	1	107.00	0	0.00	104.00	1	2,530	0.04%
2022/11/18	1	107.00	2	107.50	106.00	-1	2,459	-0.04%
2022/11/17	3	105.17	3	106.00	107.00	0	2,423	0.00%
2022/11/15	0	0.00	10	109.50	109.50	-10	2,254	-0.44%
2022/11/14	0	0.00	1	97.90	99.70	-1	2,158	-0.05%
2022/11/11	1	99.30	0	0.00	97.80	1	2,164	0.05%
2022/11/07	3	95.03	2	93.65	93.30	1	2,197	0.05%
2022/11/04	1	93.90	0	0.00	96.70	1	2,209	0.05%
2022/11/03	1	93.60	1	94.30	94.80	0	2,265	0.00%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	2	95.05	0	0.00	94.70	2	2,396	0.08%
2022/10/31	1	94.00	2	94.90	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	92.50	91.40	-1	2,528	-0.04%
2022/10/27	1	89.60	4	91.63	92.90	-3	2,534	-0.12%
2022/10/25	1	88.40	0	0.00	87.50	1	2,534	0.04%
2022/10/24	5	89.88	2	89.10	88.40	3	2,546	0.12%
2022/10/19	0	0.00	1	92.90	91.10	-1	2,641	-0.04%
2022/10/18	1	89.90	1	92.50	91.70	0	2,659	0.00%
2022/10/17	0	0.00	2	91.75	91.50	-2	2,731	-0.07%
2022/10/13	3	89.40	1	87.90	85.10	2	2,835	0.07%
2022/10/12	2	91.05	3	92.23	90.60	-1	2,837	-0.04%
2022/10/11	3	89.20	0	0.00	88.50	3	2,908	0.10%
2022/10/07	1	94.50	0	0.00	94.60	1	3,000	0.03%
2022/10/06	0	0.00	1	95.70	95.50	-1	3,040	-0.03%
2022/10/05	1	93.90	0	0.00	94.20	1	3,049	0.03%
2022/10/04	0	0.00	2	94.15	93.80	-2	3,038	-0.07%
2022/10/03	2	92.55	0	0.00	91.00	2	3,013	0.07%
2022/09/30	1	91.50	1	94.90	96.00	0	3,088	0.00%
2022/09/29	0.1	95.00	0	0.00	92.90	0.1	3,245	0.00%
2022/09/28	13	99.22	117	97.72	97.20	-104	3,202	-3.25%	大賣/鉅額交易
2022/09/27	1	101.00	1	102.00	106.00	0	3,173	0.00%
2022/09/26	2.1	107.48	44	103.60	103.00	-42	3,145	-1.33%
2022/09/23	10.1	113.02	0	0.00	113.00	10.1	3,130	0.32%
2022/09/12	0	0.00	1	125.50	125.50	-1	3,473	-0.03%
2022/09/06	0.1	120.50	0	0.00	119.50	0.1	3,601	0.00%
2022/09/05	1	125.00	0	0.00	122.00	1	3,648	0.03%
2022/08/31	0	0.00	4	129.00	131.50	-4	3,663	-0.11%
2022/08/30	1	127.00	1	127.00	126.50	0	3,655	0.00%
2022/08/26	0	0.00	6	128.67	128.00	-6	3,795	-0.16%
2022/08/24	2	128.50	0	0.00	128.00	2	3,855	0.05%
2022/08/22	5	128.50	3	130.67	128.50	2	4,022	0.05%
2022/08/19	0.1	129.00	0.1	129.50	129.50	0	3,998	0.00%
2022/08/18	1	124.50	0	0.00	124.50	1	3,947	0.03%
2022/08/12	0.1	119.00	0	0.00	122.50	0.1	4,094	0.00%
2022/08/11	0	121.00	0	0.00	120.50	0	4,113	0.00%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	3.1	125.98	41	125.00	125.00	-38	4,121	-0.92%
2022/08/08	50	130.50	0	0.00	130.00	50	4,069	1.23%
2022/08/05	1	129.50	1	131.00	129.50	0	4,038	0.00%
2022/08/04	0	0.00	1	127.00	129.50	-1	3,959	-0.03%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	1	128.00	1	127.50	129.00	0	4,034	0.00%
2022/07/28	0	0.00	1	129.50	126.50	-1	4,072	-0.02%
2022/07/26	0	0.00	1.3	127.20	127.50	-1.3	4,362	-0.03%
2022/07/25	3	125.17	2	123.50	126.00	1	4,407	0.02%
2022/07/21	0	0.00	0	128.50	128.00	0	4,613	0.00%
2022/07/19	1	123.00	1	124.00	122.50	0	4,758	0.00%
2022/07/18	1	122.50	0	0.00	124.50	1	4,884	0.02%
2022/07/14	0	0.00	1	113.50	114.00	-1	4,993	-0.02%
2022/07/12	0	107.00	1	105.50	107.00	-1	5,151	-0.02%
2022/07/11	10	112.50	10	111.50	112.50	0	5,095	0.00%
2022/07/08	4	108.63	3	109.50	111.00	1	5,042	0.02%
2022/07/07	13	108.15	20	107.88	111.00	-7	4,893	-0.14%
2022/07/06	3.1	115.27	0	0.00	111.50	3.1	4,678	0.07%
2022/07/05	1	121.50	1	121.50	123.50	0	4,631	0.00%
2022/07/04	1	122.50	1	122.00	121.50	0	4,591	0.00%
2022/07/01	2.2	124.81	2	122.75	122.00	0.2	4,577	0.00%
2022/06/30	1.1	128.05	1	129.00	128.50	0.1	4,554	0.00%
2022/06/29	0	131.50	0.2	132.50	134.50	-0.2	4,539	0.00%
2022/06/27	0	0.00	1	133.50	131.50	-1	4,742	-0.02%
2022/06/24	2	125.50	2	126.75	128.50	0	4,711	0.00%
2022/06/23	0	124.00	1	125.50	124.50	-1	4,660	-0.02%
2022/06/22	1.1	121.87	0	0.00	119.50	1.1	4,605	0.02%
2022/06/21	1	121.53	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1.1	124.14	0	0.00	122.00	1.1	4,497	0.02%
2022/06/17	1	130.98	0	0.00	129.50	1	4,437	0.02%
2022/06/16	0.1	133.46	0	0.00	131.50	0.1	4,399	0.00%
2022/06/15	1	141.01	0	0.00	137.00	1	4,351	0.02%
2022/06/14	2	143.25	0	0.00	145.00	2	4,309	0.05%
2022/06/13	0	147.75	0	0.00	146.00	0	4,244	0.00%
2022/06/09	1	146.02	0	0.00	148.00	1	4,190	0.02%
2022/06/08	0	146.25	0.1	145.50	146.00	-0.1	4,161	0.00%
2022/06/07	1	146.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	1	148.00	2.1	148.62	147.00	-1.1	4,107	-0.03%
2022/06/01	1	148.00	2	147.00	148.00	-1	3,969	-0.03%
2022/05/31	3	150.00	33.2	149.65	147.00	-30.2	3,922	-0.77%
2022/05/30	0	145.50	10	146.00	146.00	-10	3,782	-0.26%
2022/05/27	1	142.01	1	143.50	143.50	0	3,728	0.00%
2022/05/25	0	140.50	0	0.00	140.50	0	3,661	0.00%
2022/05/24	0.1	139.50	0	0.00	138.00	0.1	3,663	0.00%
2022/05/23	70.1	145.21	25	142.50	142.50	45.1	3,617	1.25%
2022/05/20	2	143.00	13	143.92	144.00	-11	3,542	-0.31%
2022/05/19	1	137.00	1	141.50	144.00	0	3,476	0.00%
2022/05/18	26	141.50	7	139.00	139.50	19	3,422	0.56%
2022/05/17	0	0.00	11	138.91	140.00	-11	3,358	-0.33%
2022/05/12	1	132.50	2	136.00	132.50	-1	3,276	-0.03%
2022/05/11	0	0.00	0	137.00	137.00	0	3,252	0.00%
2022/05/10	2	133.50	0	0.00	135.50	2	3,192	0.06%
2022/05/09	0	0.00	1	133.00	133.00	-1	3,173	-0.03%
2022/05/06	0.1	135.50	6	135.00	134.50	-5.9	3,131	-0.19%
2022/05/05	3	136.00	1	135.50	134.50	2	3,077	0.06%
2022/05/04	14	135.21	14	134.00	135.00	0	3,024	0.00%
2022/05/03	8	139.69	7	141.57	137.00	1	2,958	0.03%
2022/04/29	1	138.00	12	138.17	138.00	-11	2,675	-0.41%
2022/04/28	9	136.78	0	0.00	135.50	9	2,587	0.35%
2022/04/27	22	136.00	24.6	132.63	136.00	-2.6	2,398	-0.11%
2022/04/26	3	139.65	6	137.08	131.50	-3	2,301	-0.13%
2022/04/25	0	0.00	4	135.50	137.00	-4	2,148	-0.19%
2022/04/22	4	138.38	2	138.25	138.00	2	2,052	0.10%
2022/04/21	5	138.20	7	137.71	138.00	-2	1,943	-0.10%
2022/04/20	2	130.75	1	131.50	130.50	1	1,676	0.06%
2022/04/19	4	131.50	5	130.40	126.50	-1	1,602	-0.06%
2022/04/18	2	128.00	8	129.44	130.00	-6	1,483	-0.40%
2022/04/14	0	0.00	2	121.50	122.00	-2	1,419	-0.14%
2022/04/13	3	121.50	0	0.00	120.50	3	1,452	0.21%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	2	127.75	128.50	-2	2,004	-0.10%
2022/03/31	4	130.88	1	132.00	130.50	3	1,990	0.15%
2022/03/30	11	126.32	52	130.16	130.50	-41	1,826	-2.24%
2022/03/23	0	0.00	2	122.75	122.50	-2	1,754	-0.11%
2022/03/17	8	122.00	1	124.00	122.00	7	1,788	0.39%
2022/03/16	1	119.50	0	0.00	119.50	1	1,777	0.06%
2022/03/10	1	120.00	0	0.00	118.00	1	1,852	0.05%
2022/03/08	0	0.00	0.1	116.50	116.50	-0.1	1,968	-0.01%
2022/02/25	0	0.00	1	119.50	118.50	-1	2,038	-0.05%
2022/02/24	20	120.00	1.1	118.73	118.00	18.9	2,053	0.92%
2022/02/22	20	120.00	0	0.00	120.00	20	2,086	0.96%
2022/02/21	1	123.00	0	0.00	122.50	1	2,091	0.05%
2022/02/18	1.1	124.45	0	0.00	124.50	1.1	2,107	0.05%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	2	126.50	0	0.00	126.00	2	2,192	0.09%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	1	129.50	0	0.00	132.00	1	2,607	0.04%
2022/01/26	0	0.00	0	126.05	125.50	0	2,719	0.00%
2022/01/24	10.1	127.31	12	129.50	129.50	-1.9	2,841	-0.07%
2022/01/21	20	131.00	0	0.00	131.00	20	2,843	0.70%
2022/01/19	1	134.00	1	134.50	133.00	0	2,867	0.00%
2022/01/18	2	136.50	0	0.00	136.00	2	2,872	0.07%
2022/01/14	2.2	137.43	2	140.00	136.00	0.2	2,897	0.01%
2022/01/13	0	0.00	0	137.00	136.50	0	2,916	0.00%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	13	136.38	0	0.00	136.50	13	3,074	0.42%
2022/01/10	2	135.50	0	0.00	139.50	2	3,363	0.06%
2022/01/07	42	139.13	24	138.50	138.00	18	3,428	0.53%
2022/01/06	10	141.00	11	140.50	141.50	-1	3,396	-0.03%
2022/01/05	20	144.50	10	143.00	143.00	10	3,378	0.30%
2022/01/04	74	147.74	96.1	147.96	146.00	-22.1	3,327	-0.66%
2022/01/03	1	145.00	1	144.00	143.00	0	3,050	0.00%
2021/12/30	7	144.43	30	143.82	143.00	-23	3,016	-0.76%
2021/12/29	3	144.50	0	0.00	145.00	3	2,999	0.10%
2021/12/28	1	144.00	2	143.75	143.00	-1	2,959	-0.03%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	1	137.50	137.50	-1	2,949	-0.03%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	3	137.50	0	0.00	137.00	3	2,960	0.10%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/13	0	0.00	8	138.50	137.50	-8	2,997	-0.27%
2021/12/10	0	0.00	2	140.75	140.50	-2	2,997	-0.07%
2021/12/08	1	143.50	0	0.00	142.00	1	3,038	0.03%
2021/12/07	1	144.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	1	145.00	2	145.25	144.00	-1	3,028	-0.03%
2021/12/03	1	145.97	3	146.33	144.50	-2	3,015	-0.07%
2021/12/02	3.3	143.08	0	0.00	143.00	3.3	2,974	0.11%
2021/12/01	2	141.75	7	140.93	142.00	-5	2,961	-0.17%
2021/11/30	0	0.00	1	138.50	138.00	-1	2,964	-0.03%
2021/11/26	1	137.00	0	0.00	134.50	1	3,064	0.03%
2021/11/25	10	138.00	0	0.00	138.00	10	3,102	0.32%
2021/11/23	10	138.00	6	141.08	138.00	4	3,137	0.13%
2021/11/22	10	141.00	0	0.00	141.00	10	3,221	0.31%
2021/11/19	0	0.00	1	143.00	143.00	-1	3,264	-0.03%
2021/11/18	1	142.50	0	0.00	142.00	1	3,258	0.03%
2021/11/17	11	142.00	2	143.25	142.00	9	3,270	0.28%
2021/11/16	8	142.50	1	142.50	142.50	7	3,270	0.21%
2021/11/12	1	140.50	3	143.83	143.50	-2	3,317	-0.06%
2021/11/11	8	142.19	14	142.96	142.00	-6	3,340	-0.18%
2021/11/10	1	148.50	1	148.50	147.50	0	3,484	0.00%
2021/11/09	1	146.00	43	146.36	146.50	-42	3,652	-1.15%
2021/11/05	0	0.00	1	137.50	138.50	-1	3,474	-0.03%
2021/11/04	12	133.42	2	134.75	136.50	10	3,454	0.29%
2021/11/03	15	134.33	1	134.00	134.00	14	3,468	0.40%
2021/11/02	5.5	140.18	4	140.38	136.50	1.5	3,486	0.04%
2021/11/01	50	138.00	2.1	138.99	139.00	47.9	3,422	1.40%
2021/10/27	0	0.00	2	136.00	136.00	-2	3,456	-0.06%
2021/10/26	2	133.00	1	136.50	133.00	1	3,480	0.03%
2021/10/25	3	131.17	3	132.50	133.50	0	3,524	0.00%
2021/10/22	1	134.50	3	135.50	134.50	-2	3,615	-0.06%
2021/10/21	3	138.00	5	135.70	134.00	-2	3,638	-0.05%
2021/10/20	2.1	137.97	0	0.00	137.50	2.1	3,645	0.06%
2021/10/19	7	137.14	5	137.90	137.50	2	3,661	0.05%
2021/10/18	6	134.00	2.4	135.05	134.50	3.6	3,648	0.10%
2021/10/15	1	128.00	2	130.50	131.00	-1	3,585	-0.03%
2021/10/13	1	119.00	1	117.53	119.00	0	3,706	0.00%
2021/10/12	1	120.50	1	121.50	121.00	0	3,828	0.00%
2021/10/08	0	126.00	0	0.00	125.00	0	4,141	0.00%
2021/10/07	1	126.50	0	0.00	125.50	1	4,392	0.02%
2021/10/04	5	119.50	30	119.00	119.00	-25	5,076	-0.49%
2021/09/29	0.1	129.00	5	128.40	124.50	-5	5,297	-0.09%
2021/09/28	1.1	131.52	0	0.00	131.50	1.1	5,324	0.02%
2021/09/27	1.2	134.22	0	0.00	133.50	1.2	5,407	0.02%
2021/09/24	5.1	136.61	1	136.00	136.50	4.1	5,473	0.07%
2021/09/17	0	0.00	4	133.75	136.00	-4	5,678	-0.07%
2021/09/16	1	134.50	0	0.00	132.00	1	5,795	0.02%
2021/09/15	2	134.50	1	134.00	133.50	1	5,867	0.02%
2021/09/13	1	139.00	0.5	140.00	138.50	0.5	6,083	0.01%
2021/09/10	2	141.25	1	141.50	144.50	1	6,200	0.02%
2021/09/09	0	0.00	1	140.50	141.00	-1	6,439	-0.02%
2021/09/08	2	139.00	3	139.17	137.50	-1	6,568	-0.02%
2021/09/07	2	140.50	2	140.00	141.50	0	6,608	0.00%
2021/09/06	2	146.50	0	0.00	145.50	2	6,826	0.03%
2021/09/03	6	149.25	8	150.13	148.50	-2	7,138	-0.03%
2021/09/02	2.2	148.23	1	150.00	147.50	1.2	7,195	0.02%
2021/09/01	1	148.50	12	151.42	152.00	-11	7,157	-0.15%
2021/08/31	2	145.75	7	145.21	145.00	-5	7,103	-0.07%
2021/08/30	6	143.67	0	0.00	143.50	6	7,113	0.08%
2021/08/27	2	145.75	0	0.00	142.50	2	7,142	0.03%
2021/08/26	3	146.50	6	149.67	145.00	-3	7,202	-0.04%
2021/08/25	4	142.00	4	143.25	145.00	0	7,326	0.00%
2021/08/24	2	139.25	0	0.00	137.00	2	7,323	0.03%
2021/08/23	4	140.13	9	139.61	140.00	-5	7,362	-0.07%
2021/08/20	4	136.00	0	0.00	136.00	4	7,413	0.05%
2021/08/19	4	138.25	4	138.00	135.50	0	7,484	0.00%
2021/08/18	2	134.00	0.1	132.50	142.00	1.9	7,595	0.03%
2021/08/17	2	135.25	2	136.25	134.00	0	7,767	0.00%
2021/08/16	7.1	135.09	4	133.75	134.50	3.1	7,963	0.04%
2021/08/13	11.3	143.06	1	144.50	143.00	10.3	7,790	0.13%
2021/08/11	6.2	160.12	36	157.76	156.00	-29.9	7,576	-0.39%
2021/08/10	1.1	157.77	0	0.00	163.00	1.1	7,581	0.01%
2021/08/09	30.2	164.04	0	0.00	162.00	30.2	7,659	0.39%
2021/08/05	1	168.50	1	170.00	168.00	0	7,924	0.00%
2021/08/04	4	171.00	2	169.50	168.50	2	8,069	0.02%
2021/08/03	0	0.00	1	171.50	170.50	-1	8,134	-0.01%
2021/08/02	0	0.00	5	170.30	172.00	-5	8,146	-0.06%
2021/07/30	0	0.00	2	168.50	168.00	-2	8,183	-0.02%
2021/07/29	0	0.00	7	167.07	171.50	-7	8,221	-0.09%
2021/07/28	5.1	162.03	7	161.43	163.50	-1.9	8,249	-0.02%
2021/07/27	102	177.75	9	172.72	170.50	93	8,269	1.12%	大買/
2021/07/26	2	174.50	1.3	175.62	175.00	0.7	8,304	0.01%
2021/07/23	7	171.07	7	171.21	172.50	0	8,256	0.00%
2021/07/22	13	170.38	4	169.25	168.00	9	8,207	0.11%
2021/07/21	10.3	169.25	3.1	173.55	167.50	7.2	8,146	0.09%
2021/07/20	6.4	176.94	0	0.00	175.00	6.4	7,935	0.08%
2021/07/19	6.1	180.50	0	0.00	179.00	6.1	7,871	0.08%
2021/07/16	4	184.00	6	183.67	184.50	-2	7,815	-0.03%
2021/07/15	6	189.75	9.3	189.57	188.00	-3.3	7,706	-0.04%
2021/07/14	17	185.21	15	184.60	183.00	2	7,431	0.03%
2021/07/13	50.6	186.25	45.1	179.13	180.00	5.5	7,207	0.08%
2021/07/12	6	180.25	18	184.50	186.00	-12	6,948	-0.17%
2021/07/09	1	170.50	1	172.00	170.50	0	6,644	0.00%
2021/07/08	18	175.00	5	174.00	173.00	13	6,766	0.19%
2021/07/07	3	172.33	6	172.58	172.00	-3	6,750	-0.04%
2021/07/06	2	170.00	0.1	170.00	168.00	1.9	6,792	0.03%
2021/07/05	3	172.17	5	171.70	172.00	-2	6,838	-0.03%
2021/07/02	7	167.07	0.1	170.00	168.50	6.9	6,829	0.10%
2021/07/01	3	166.67	4	164.50	164.00	-1	6,840	-0.01%
2021/06/30	2	169.73	1	169.00	169.00	1	6,861	0.02%
2021/06/29	0	0.00	1	170.00	168.50	-1	6,940	-0.01%
2021/06/28	1	172.50	2	174.00	173.00	-1	7,134	-0.01%
2021/06/25	6	179.83	0	0.00	174.00	6	7,129	0.08%
2021/06/24	0	0.00	2	176.75	176.50	-2	7,045	-0.03%
2021/06/23	4	175.00	5	175.50	175.00	-1	7,014	-0.01%
2021/06/22	4	173.00	4	170.63	170.50	0	6,885	0.00%
2021/06/21	4	172.50	4	172.00	171.50	0	6,832	0.00%
2021/06/18	5	179.40	13.1	178.51	177.00	-8.1	6,705	-0.12%
2021/06/17	2	174.25	6	174.33	174.50	-4	6,484	-0.06%
2021/06/16	6	171.92	7.1	169.18	169.50	-1.1	6,390	-0.02%
2021/06/15	6	173.42	5	172.50	172.00	1	6,359	0.02%
2021/06/11	9	165.89	8.4	165.79	167.00	0.6	6,218	0.01%
2021/06/10	2	156.50	5	158.50	160.00	-3	5,943	-0.05%
2021/06/09	0	0.00	1	153.50	152.00	-1	5,890	-0.02%
2021/06/04	0	0.00	1	155.00	151.50	-1	5,961	-0.02%
2021/06/03	4	155.38	4	157.00	157.00	0	5,978	0.00%
2021/06/02	4.1	159.46	1.1	160.95	157.50	3	5,940	0.05%
2021/05/31	9	152.72	6	152.75	152.50	3	5,804	0.05%
2021/05/28	0	0.00	2	152.00	154.00	-2	5,953	-0.03%
2021/05/26	4	150.88	7	150.93	150.00	-3	5,931	-0.05%
2021/05/25	6	147.92	6	149.58	146.50	0	5,877	0.00%
2021/05/24	2	135.25	8	140.25	143.50	-6	5,725	-0.10%
2021/05/20	1	128.00	2	128.25	124.50	-1	5,629	-0.02%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/17	3.1	122.94	3	121.83	123.50	0.1	5,961	0.00%
2021/05/14	5	128.10	4	127.50	127.00	1	6,002	0.02%
2021/05/13	1	126.50	0	0.00	132.00	1	6,118	0.02%
2021/05/12	0.1	122.00	0	0.00	122.00	0.1	6,583	0.00%
2021/05/11	0.1	137.35	0	0.00	135.00	0.1	6,563	0.00%
2021/05/07	1	148.50	0	0.00	151.50	1	6,828	0.01%
2021/05/06	1.7	144.18	0	0.00	142.50	1.7	7,030	0.02%
2021/05/05	0.1	147.50	9	143.78	145.00	-8.9	7,264	-0.12%
2021/05/04	28	137.95	20	139.00	139.50	8	8,261	0.10%
2021/05/03	5	147.31	3	150.83	146.00	2	8,256	0.02%
2021/04/29	0.4	157.75	1	156.00	156.00	-0.6	8,413	-0.01%
2021/04/28	1.1	158.23	0	0.00	158.00	1.1	8,642	0.01%
2021/04/27	0	158.50	0	0.00	159.50	0	8,883	0.00%
2021/04/26	0.1	159.50	0.1	159.00	158.50	0	9,122	0.00%
2021/04/23	0	159.50	0	0.00	159.50	0	9,430	0.00%
2021/04/22	1	157.00	1	158.50	156.00	0	9,853	0.00%
2021/04/21	1	160.50	1	160.50	159.50	0	10,035	0.00%
2021/04/20	2	162.00	0	162.00	162.00	2	10,308	0.02%
2021/04/19	2	158.76	1	158.00	158.00	1	10,647	0.01%
2021/04/16	1.2	162.42	1	161.50	161.00	0.2	11,002	0.00%
2021/04/15	1	162.00	1	163.50	164.50	0	11,521	0.00%
2021/04/14	1.1	160.07	2	158.25	159.00	-0.9	12,043	-0.01%
2021/04/13	4.2	165.65	2	166.25	164.50	2.2	12,703	0.02%
2021/04/12	9.4	169.51	2	168.25	168.00	7.4	12,875	0.06%
2021/04/09	0.1	177.50	1	175.00	175.00	-0.9	13,056	-0.01%
2021/04/08	0.1	178.00	0	0.00	178.50	0.1	13,451	0.00%
2021/04/07	1	180.00	5	179.10	179.50	-4	13,495	-0.03%
2021/04/06	1.3	177.20	1	176.00	176.00	0.3	13,482	0.00%
2021/04/01	3.1	180.00	1	179.00	179.00	2.1	13,519	0.02%
2021/03/31	11.1	177.38	14	178.39	181.00	-3	13,493	-0.02%
2021/03/29	0	0.00	1	172.50	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	2	172.50	173.00	-2	13,815	-0.01%
2021/03/25	2	167.25	0	0.00	166.50	2	14,068	0.01%
2021/03/24	31	169.47	32	168.13	167.00	-1	14,155	-0.01%
2021/03/23	1.3	171.00	0	0.00	170.00	1.3	14,331	0.01%
2021/03/18	1	174.00	1.2	174.58	174.50	-0.2	15,457	0.00%
2021/03/17	1	173.50	2.1	176.02	173.00	-1.1	16,019	-0.01%
2021/03/16	34	173.79	31	173.50	172.00	3	16,435	0.02%
2021/03/15	0	0.00	1	176.00	173.00	-1	17,301	-0.01%
2021/03/11	12	168.75	11	170.41	174.50	1	18,240	0.01%
2021/03/10	0	0.00	10	171.10	168.00	-10	18,435	-0.05%
2021/03/09	10	169.50	1	169.99	169.50	9	18,692	0.05%
2021/03/08	11	168.68	10	170.50	166.50	1	18,842	0.01%
2021/03/05	0	171.00	0	0.00	170.00	0	18,948	0.00%
2021/03/04	2	173.75	0	0.00	173.00	2	19,169	0.01%
2021/03/03	2	176.25	10	169.55	177.50	-8	19,401	-0.04%
2021/03/02	22.1	174.19	27	171.33	166.50	-4.9	19,411	-0.03%
2021/02/26	9	173.50	0	0.00	173.00	9	19,843	0.05%
2021/02/25	8	175.75	0	0.00	175.00	8	20,021	0.04%
2021/02/24	21	178.48	20.1	179.50	177.00	0.9	20,393	0.00%
2021/02/23	30	177.98	33.2	177.95	178.50	-3.2	20,736	-0.02%
2021/02/22	5	182.40	2	181.50	181.50	3	21,242	0.01%
2021/02/19	1	182.50	15	181.50	183.50	-14	21,752	-0.06%
2021/02/18	21	179.95	15	178.80	179.00	6	22,257	0.03%
2021/02/17	21	179.07	21	181.12	181.00	0	22,991	0.00%
2021/02/05	16	176.13	10	178.25	174.50	6	23,351	0.03%
2021/02/04	12	172.33	8	174.13	174.00	4	23,961	0.02%
2021/02/03	23.3	181.23	4	180.00	178.00	19.3	24,408	0.08%
2021/02/02	0	0.00	1	191.50	192.50	-1	24,549	0.00%
2021/02/01	3	182.33	7	184.86	191.00	-4	25,135	-0.02%
2021/01/29	5	188.20	6	192.33	185.50	-1	25,467	0.00%
2021/01/28	8.2	194.72	1	196.00	192.00	7.2	25,635	0.03%
2021/01/27	14.2	205.98	14	204.68	203.00	0.1	25,941	0.00%
2021/01/26	47	207.77	44.3	208.13	203.00	2.8	26,040	0.01%
2021/01/25	1	201.00	4	199.88	200.00	-3	24,975	-0.01%
2021/01/22	7	202.00	8	202.56	203.00	-1	24,898	0.00%
2021/01/21	3.4	199.50	2	198.50	203.00	1.4	24,715	0.01%
2021/01/20	5.1	197.94	2	201.00	195.00	3.1	24,517	0.01%
2021/01/19	9.2	203.96	4	202.50	204.00	5.2	24,299	0.02%
2021/01/18	9	194.22	29	195.16	202.50	-20	24,131	-0.08%
2021/01/15	16	201.50	39	205.78	193.00	-23	23,970	-0.10%
2021/01/14	46	203.50	21	203.26	199.00	25	23,591	0.11%
2021/01/13	12	203.88	2	201.75	202.00	10	23,410	0.04%
2021/01/12	15	205.73	36	203.04	199.50	-21	23,156	-0.09%
2021/01/11	37	199.73	11.1	202.80	205.50	25.9	22,830	0.11%
2021/01/08	14.2	203.82	9	198.72	196.00	5.2	22,519	0.02%
2021/01/07	11	201.50	25	202.10	203.00	-14	22,024	-0.06%
2021/01/06	27	192.61	18.1	196.09	193.00	9	21,470	0.04%
2021/01/05	13.2	191.65	4.1	190.52	188.00	9.1	20,708	0.04%
2021/01/04	6	186.33	47	188.39	187.50	-41	20,524	-0.20%
2020/12/31	42	184.08	6	185.17	183.50	36	20,324	0.18%
2020/12/30	1	175.50	2	174.75	176.50	-1	19,893	-0.01%
2020/12/29	2	173.75	1	173.00	171.50	1	19,833	0.01%
2020/12/28	4	173.25	2	172.25	172.00	2	19,785	0.01%
2020/12/25	0	0.00	7	170.21	169.00	-7	19,703	-0.04%
2020/12/24	1	171.00	15	174.23	170.00	-14	19,653	-0.07%
2020/12/23	3	171.00	17	172.21	173.50	-14	19,578	-0.07%
2020/12/22	33	169.29	3	168.83	167.50	30	19,489	0.15%
2020/12/21	1	164.00	2	163.00	164.00	-1	19,295	-0.01%
2020/12/18	1	171.50	0	0.00	171.50	1	19,108	0.01%
2020/12/17	2	173.50	1	174.00	175.00	1	19,345	0.01%
2020/12/16	6	173.92	20	175.23	171.50	-14	19,198	-0.07%
2020/12/15	20	169.53	7.2	171.31	171.00	12.8	18,978	0.07%
2020/12/14	4.1	180.94	4	179.50	176.00	0.1	18,544	0.00%
2020/12/11	18.3	193.54	3.1	195.40	188.00	15.2	18,244	0.08%
2020/12/10	7.1	204.47	8.1	207.05	208.50	-1	17,953	-0.01%
2020/12/09	10	205.55	4	204.13	204.00	6	17,732	0.03%
2020/12/08	1	185.50	58.2	187.50	199.00	-57.2	16,902	-0.34%
2020/12/07	11.1	180.59	6	181.17	181.00	5.1	16,210	0.03%
2020/12/04	23.1	176.88	2	180.25	176.50	21.1	16,011	0.13%
2020/12/03	1	183.50	17.1	182.55	185.00	-16.1	15,856	-0.10%
2020/12/02	7.1	180.14	4	181.13	177.00	3.1	15,706	0.02%
2020/12/01	4	179.88	2	180.75	180.50	2	15,636	0.01%
2020/11/30	24	180.31	4	180.75	179.50	20	15,668	0.13%
2020/11/27	3	173.83	2	175.50	177.00	1	15,781	0.01%
2020/11/26	2.1	180.31	2	178.75	179.50	0.1	15,633	0.00%
2020/11/25	11	183.14	8	176.38	179.00	3	15,522	0.02%
2020/11/24	4	188.38	2	187.50	185.00	2	15,127	0.01%
2020/11/23	13	186.23	13	189.92	190.00	0	15,109	0.00%
2020/11/20	8	191.31	6	188.42	187.00	2	15,053	0.01%
2020/11/19	6	189.25	6	189.83	189.50	0	14,903	0.00%
2020/11/18	8	183.75	8	185.25	186.50	0	14,501	0.00%
2020/11/17	6	183.08	6	182.33	179.50	0	14,192	0.00%
2020/11/16	15	183.60	16	184.09	190.00	-1	13,878	-0.01%
2020/11/13	3	171.67	3	172.67	175.00	0	13,259	0.00%
2020/11/12	10	171.35	15	169.47	170.00	-5	12,977	-0.04%
2020/11/11	9	164.78	6	166.08	171.00	3	12,355	0.02%
2020/11/10	19	157.55	12	157.96	160.00	7	11,944	0.06%
2020/11/09	6	152.17	7	151.50	156.50	-1	11,295	-0.01%
2020/11/06	6	140.92	9	140.72	142.50	-3	10,799	-0.03%
2020/11/05	8	134.31	5	134.80	136.50	3	10,591	0.03%
2020/11/04	2	130.50	67	129.84	135.00	-65	10,510	-0.62%
2020/11/03	41	125.15	14.1	127.58	127.00	26.9	10,071	0.27%
2020/11/02	0	0.00	11	118.64	119.50	-11	9,829	-0.11%
2020/10/30	1	119.00	0	119.50	120.00	1	9,998	0.01%
2020/10/27	3	122.50	0	0.00	124.00	3	10,407	0.03%
2020/10/26	2	124.50	2	124.75	122.50	0	10,636	0.00%
2020/10/23	1	124.00	3.1	124.34	124.50	-2.1	10,925	-0.02%
2020/10/22	0	0.00	1	119.50	121.00	-1	11,681	-0.01%
2020/10/19	1	119.50	8	119.75	118.50	-7	12,784	-0.05%
2020/10/16	0	0.00	2	120.50	118.50	-2	13,006	-0.02%
2020/10/15	3	123.00	7	123.14	123.00	-4	13,396	-0.03%
2020/10/14	2	123.50	3	123.17	122.50	-1	13,720	-0.01%
2020/10/13	3	123.50	3	122.67	123.50	0	14,190	0.00%
2020/10/12	1	121.50	3	121.83	121.50	-2	14,629	-0.01%
2020/10/08	38	121.13	37	120.55	121.00	1	15,305	0.01%
2020/10/07	1	119.50	0	0.00	118.00	1	15,940	0.01%
2020/10/06	5	118.50	3	118.17	117.00	2	16,476	0.01%
2020/10/05	2	117.00	2	117.00	116.50	0	17,141	0.00%
2020/09/30	2	114.25	1	115.50	117.00	1	17,743	0.01%
2020/09/28	2	114.00	1	112.50	114.00	1	18,800	0.01%
2020/09/25	1.2	115.85	3	115.17	110.50	-1.9	19,141	-0.01%
2020/09/23	0	0.00	3	119.00	119.50	-3	20,036	-0.01%
2020/09/22	7	118.29	0	0.00	118.00	7	20,364	0.03%
2020/09/17	1	127.00	16	127.03	127.00	-15	22,528	-0.07%
2020/09/16	31	130.76	32	129.30	128.00	-1	23,416	0.00%
2020/09/15	52	132.17	36	129.90	129.50	16	23,469	0.07%
2020/09/14	1	129.50	6	131.00	131.50	-5	23,225	-0.02%
2020/09/11	1	126.00	1	124.50	125.50	0	23,024	0.00%
2020/09/10	1	128.50	1	127.00	125.00	0	22,969	0.00%
2020/09/09	1	124.50	0	0.00	126.50	1	22,944	0.00%
2020/09/08	9	125.00	3	124.83	126.00	6	22,944	0.03%
2020/09/07	3	128.33	3	127.83	124.00	0	22,954	0.00%
2020/09/04	5	125.70	1	125.50	129.00	4	22,976	0.02%
2020/09/03	2	129.00	1	128.00	127.50	1	22,886	0.00%
2020/09/02	3	129.50	8	128.81	129.00	-5	22,798	-0.02%
2020/09/01	3	124.83	6	124.67	125.50	-3	22,541	-0.01%
2020/08/31	4	123.63	3	123.33	123.50	1	22,476	0.00%
2020/08/28	1	121.00	5	122.00	123.00	-4	22,550	-0.02%
2020/08/27	1	125.50	1	122.00	121.50	0	22,530	0.00%
2020/08/26	6	121.67	8	121.06	122.00	-2	22,493	-0.01%
2020/08/25	5	116.70	3	116.83	118.00	2	22,183	0.01%
2020/08/24	1	109.50	2	109.50	112.00	-1	21,931	0.00%
2020/08/21	10	107.30	2	107.25	110.00	8	21,832	0.04%
2020/08/20	2	111.50	2	102.50	102.00	0	21,572	0.00%
2020/08/19	3	115.33	2	113.25	112.50	1	21,309	0.00%
2020/08/18	5	118.20	0	0.00	118.00	5	21,142	0.02%
2020/08/17	6	122.75	0	0.00	122.00	6	20,998	0.03%
2020/08/14	16	122.66	11	119.95	126.00	5	21,133	0.02%
2020/08/13	9	122.44	1	120.50	120.50	8	20,947	0.04%
2020/08/12	19	123.79	1	124.00	123.50	18	20,939	0.09%
2020/08/11	5	129.80	5	130.80	127.50	0	20,872	0.00%
2020/08/07	1	130.00	3	129.17	126.50	-2	20,790	-0.01%
2020/08/06	1	127.50	3	128.83	128.50	-2	20,802	-0.01%
2020/08/05	3	128.83	0	0.00	127.00	3	20,761	0.01%
2020/08/04	2	128.00	7	128.57	128.00	-5	20,817	-0.02%
2020/08/03	1	127.00	2	127.00	125.00	-1	20,802	0.00%
2020/07/31	4	123.88	1	123.50	126.00	3	20,709	0.01%
2020/07/30	5	123.90	1	123.00	123.00	4	20,683	0.02%
2020/07/29	8	119.69	9	122.17	125.00	-1	20,576	0.00%
2020/07/28	23	132.98	28	136.46	119.00	-5	20,433	-0.02%
2020/07/27	1	128.00	4	129.25	130.00	-3	19,670	-0.02%
2020/07/24	11	125.86	9	125.22	122.00	2	19,162	0.01%
2020/07/23	3	127.50	0	0.00	125.50	3	18,906	0.02%
2020/07/22	5	126.60	3	126.17	128.00	2	18,943	0.01%
2020/07/21	3	124.50	2	126.00	126.50	1	18,718	0.01%
2020/07/20	6	121.33	8	116.44	120.50	-2	18,387	-0.01%
2020/07/17	7	125.00	5	120.50	121.50	2	18,135	0.01%
2020/07/16	1	127.50	1	123.50	128.00	0	17,773	0.00%
2020/07/15	13	131.00	5	130.30	125.00	8	17,379	0.05%
2020/07/14	16	139.75	12	141.13	136.50	4	16,998	0.02%
2020/07/13	15	135.73	13	135.46	140.50	2	16,475	0.01%
2020/07/10	10	135.55	13	137.00	128.00	-3	16,084	-0.02%
2020/07/09	5	139.50	8	138.06	138.00	-3	15,491	-0.02%
2020/07/08	4	133.50	4	133.00	133.00	0	14,981	0.00%
2020/07/07	10	127.95	21	130.71	129.50	-11	14,728	-0.07%
2020/07/06	3	122.50	8	124.31	123.00	-5	14,173	-0.04%
2020/07/03	17	120.44	4	123.00	119.50	13	13,982	0.09%
2020/07/02	13	124.23	16	124.22	125.00	-3	13,554	-0.02%
2020/07/01	2	117.50	7	116.64	116.00	-5	12,873	-0.04%
2020/06/30	19	114.05	10	114.60	112.00	9	12,431	0.07%
2020/06/29	14	111.43	51	112.57	115.00	-37	11,637	-0.32%
2020/06/24	63	101.91	21	103.76	105.50	42	10,716	0.39%
2020/06/23	2	93.90	21	91.54	96.10	-19	9,831	-0.19%
2020/06/22	0	0.00	7	86.54	87.40	-7	8,916	-0.08%
2020/06/19	4	83.87	0	0.00	84.00	4	8,763	0.05%
2020/06/18	2	84.30	6	84.25	84.40	-4	8,698	-0.05%
2020/06/17	0	0.00	7	81.34	81.30	-7	8,622	-0.08%
2020/06/16	2	81.20	3	81.90	82.30	-1	8,616	-0.01%
2020/06/12	14	79.47	0	0.00	81.50	14	8,550	0.16%
2020/06/11	0	0.00	1	85.20	81.60	-1	8,523	-0.01%
2020/06/10	1	86.40	1	86.20	86.10	0	8,428	0.00%
2020/06/09	1	85.70	2	86.15	86.00	-1	8,424	-0.01%
2020/06/08	8	87.84	4	87.03	86.80	4	8,733	0.05%
2020/06/05	0	0.00	3	87.53	86.80	-3	8,930	-0.03%
2020/06/04	6	87.72	6	88.00	86.50	0	9,056	0.00%
2020/06/03	6	85.88	2	86.10	85.90	4	9,109	0.04%
2020/06/02	0	0.00	4	86.45	84.00	-4	9,114	-0.04%
2020/05/29	3	82.23	0	0.00	81.70	3	9,465	0.03%
2020/05/27	0	0.00	5	84.50	84.00	-5	9,539	-0.05%
2020/05/26	2	85.20	3	84.90	84.50	-1	9,532	-0.01%
2020/05/25	3	83.20	1	83.30	83.40	2	9,439	0.02%
2020/05/22	4	82.85	2	81.90	81.90	2	9,445	0.02%
2020/05/21	0	0.00	7	83.73	84.50	-7	9,372	-0.07%
2020/05/20	4	78.65	1	78.70	78.20	3	9,126	0.03%
2020/05/19	5	79.10	6	77.73	77.70	-1	9,054	-0.01%
2020/05/18	7	80.77	1	81.00	79.10	6	8,949	0.07%
2020/05/15	11	82.65	13	83.59	83.50	-2	8,879	-0.02%
2020/05/14	1	87.70	2	88.25	85.20	-1	8,911	-0.01%
2020/05/13	2	87.85	1	87.90	88.40	1	9,000	0.01%
2020/05/12	5	87.06	2	87.45	86.10	3	9,134	0.03%
2020/05/11	0	0.00	5	88.02	87.30	-5	9,661	-0.05%
2020/05/08	0	0.00	6	85.62	84.80	-6	9,777	-0.06%
2020/05/07	2	83.65	0	0.00	83.70	2	9,807	0.02%
2020/05/06	0	0.00	20	82.24	81.70	-20	9,836	-0.20%
2020/05/05	4	85.80	6	86.40	83.50	-2	9,946	-0.02%
2020/05/04	1	84.50	12	85.78	85.00	-11	9,910	-0.11%
2020/04/30	2	83.10	0	0.00	82.70	2	9,851	0.02%
2020/04/29	0	0.00	10	83.00	81.90	-10	9,859	-0.10%
2020/04/28	4	83.38	0	0.00	82.00	4	9,997	0.04%
2020/04/27	0	0.00	8	80.99	83.00	-8	9,876	-0.08%
2020/04/24	0	0.00	5	78.70	77.70	-5	9,790	-0.05%
2020/04/23	9	78.29	3	78.57	78.10	6	10,157	0.06%
2020/04/22	5	74.34	1	74.10	76.80	4	10,429	0.04%
2020/04/21	14	78.64	8	77.49	75.00	6	10,445	0.06%
2020/04/20	4	78.23	2	78.50	78.60	2	10,568	0.02%
2020/04/17	15	82.33	13	80.94	79.40	2	10,565	0.02%
2020/04/16	9	75.77	12	75.97	78.00	-3	10,358	-0.03%
2020/04/15	1	74.50	6	74.73	74.70	-5	10,145	-0.05%
2020/04/14	6	72.93	0	0.00	73.60	6	9,967	0.06%
2020/04/13	2	73.15	0	0.00	72.10	2	9,871	0.02%
2020/04/10	16	73.28	10	73.22	74.50	6	9,748	0.06%
2020/04/09	17	71.89	0	0.00	71.20	17	9,553	0.18%
2020/04/08	17	71.50	21	72.01	73.30	-4	9,411	-0.04%
2020/04/07	21	68.29	0	0.00	69.00	21	9,184	0.23%
2020/03/26	0	0.00	1	54.20	58.50	-1	9,843	-0.01%
2020/03/18	0	0.00	2	52.00	49.05	-2	11,755	-0.02%
2020/03/17	2	56.10	2	54.00	54.50	0	12,081	0.00%
2020/03/13	0	0.00	6	66.50	66.50	-6	11,967	-0.05%
2020/03/12	8	73.91	2	75.25	73.80	6	11,995	0.05%
2020/03/11	8	83.46	2	84.90	82.00	6	11,586	0.05%
2020/03/10	11	83.72	6	86.78	88.90	5	11,269	0.04%
2020/03/09	19	88.63	7	89.27	85.40	12	11,052	0.11%
2020/03/06	1	92.60	2	92.40	92.20	-1	10,805	-0.01%
2020/03/05	4	94.10	11	94.06	94.40	-7	10,694	-0.07%
2020/03/04	13	90.65	20	89.73	90.50	-7	10,369	-0.07%
2020/03/03	0	0.00	3	92.70	93.30	-3	10,123	-0.03%
2020/03/02	0	0.00	1	87.60	88.00	-1	10,366	-0.01%
2020/02/27	0	0.00	1	88.90	88.90	-1	10,608	-0.01%
2020/02/26	0	0.00	1	91.00	91.00	-1	10,801	-0.01%
2020/02/25	2	92.65	4	92.70	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	2	89.70	92.00	-2	12,057	-0.02%
2020/02/21	2	90.50	0	0.00	90.70	2	12,145	0.02%
2020/02/20	2	90.30	0	0.00	90.50	2	12,200	0.02%
2020/02/19	1	89.60	1	89.50	89.60	0	12,238	0.00%
2020/02/18	5	88.30	3	90.33	87.10	2	12,283	0.02%
2020/02/17	23	93.48	36	93.47	90.30	-13	12,367	-0.11%
2020/02/14	32	92.64	16	92.23	92.90	16	12,039	0.13%
2020/02/13	15	93.94	19	94.86	92.20	-4	11,828	-0.03%
2020/02/12	34	93.00	29	93.45	93.90	5	11,698	0.04%
2020/02/11	4	87.95	17	89.05	90.30	-13	11,126	-0.12%
2020/02/10	4	81.63	4	83.43	82.10	0	10,831	0.00%
2020/02/07	2	82.25	1	81.50	81.50	1	10,693	0.01%
2020/02/06	14	83.65	2	83.35	84.50	12	10,615	0.11%
2020/02/05	2	79.50	0	0.00	79.10	2	10,467	0.02%
2020/02/04	8	79.66	9	79.73	80.20	-1	10,441	-0.01%
2020/01/31	14	78.51	7	78.39	78.60	7	10,724	0.07%
2020/01/17	13	89.75	15	89.87	90.00	-2	11,488	-0.02%
2020/01/16	5	85.26	8	85.84	87.20	-3	11,434	-0.03%
2020/01/14	3	82.27	4	83.05	84.60	-1	11,542	-0.01%
2020/01/13	4	80.35	3	80.40	80.60	1	11,503	0.01%
2020/01/10	8	81.90	7	82.66	80.30	1	11,529	0.01%
2020/01/09	1	80.00	5	80.64	80.80	-4	11,344	-0.04%
2020/01/08	1	76.80	0	0.00	77.00	1	11,346	0.01%
2020/01/07	2	76.30	1	75.00	76.30	1	11,372	0.01%
2020/01/03	1	79.20	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	1	80.50	0	0.00	80.50	1	11,465	0.01%
2019/12/30	0	0.00	2	80.00	80.00	-2	11,489	-0.02%
2019/12/27	0	0.00	1	81.30	81.00	-1	11,507	-0.01%
2019/12/25	9	81.74	11	81.12	77.80	-2	11,476	-0.02%
2019/12/24	1	79.90	1	80.00	80.50	0	11,212	0.00%
2019/12/23	2	77.00	2	77.10	77.70	0	11,084	0.00%
2019/12/20	5	80.50	11	80.58	78.80	-6	10,936	-0.05%
2019/12/19	3	83.13	1	85.80	83.00	2	10,824	0.02%
2019/12/18	3	82.07	7	83.00	83.00	-4	10,621	-0.04%
2019/12/17	11	83.26	10	82.94	82.80	1	10,511	0.01%
2019/12/16	14	82.06	16	82.01	83.50	-2	10,491	-0.02%
2019/12/13	10	81.68	8	80.70	79.40	2	10,099	0.02%
2019/12/12	6	77.88	7	78.77	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	6	72.58	72.50	-6	9,150	-0.07%
2019/12/10	1	71.30	4	71.65	71.30	-3	9,143	-0.03%
2019/12/09	4	70.23	2	70.35	71.50	2	9,189	0.02%
2019/12/06	1	67.70	0	0.00	67.70	1	9,155	0.01%
2019/12/05	0	0.00	1	68.20	67.40	-1	9,199	-0.01%
2019/11/28	4	65.25	0	0.00	65.70	4	9,726	0.04%
2019/11/27	19	67.74	13	67.38	66.20	6	9,792	0.06%
2019/11/26	4	70.60	0	0.00	69.90	4	9,471	0.04%
2019/11/25	7	69.99	17	70.36	70.30	-10	9,255	-0.11%
2019/11/22	43	70.78	29	71.47	71.00	14	9,023	0.16%
2019/11/21	13	65.39	20	65.67	70.00	-7	8,275	-0.08%
2019/11/20	0	0.00	16	64.62	63.70	-16	7,756	-0.21%
2019/11/19	4	63.75	3	63.17	64.10	1	7,777	0.01%
2019/11/15	6	63.90	8	64.66	64.00	-2	8,002	-0.02%
2019/11/14	18	62.54	24	63.08	64.30	-6	7,985	-0.08%
2019/11/12	5	62.46	8	63.45	63.60	-3	8,029	-0.04%
2019/11/11	16	61.03	2	60.30	60.90	14	8,044	0.17%
2019/11/08	1	65.00	4	66.63	67.00	-3	7,968	-0.04%
2019/11/07	1	65.00	0	0.00	64.20	1	7,975	0.01%
2019/11/06	0	0.00	3	67.20	65.90	-3	8,028	-0.04%
2019/11/05	0	0.00	6	66.50	66.60	-6	8,016	-0.07%
2019/11/04	16	66.87	4	66.40	67.00	12	8,031	0.15%
2019/11/01	2	65.00	12	64.67	65.70	-10	7,989	-0.13%
2019/10/31	17	63.55	12	63.11	62.90	5	7,970	0.06%
2019/10/30	12	64.97	12	65.02	65.30	0	7,902	0.00%
2019/10/29	40	62.10	37	62.15	62.50	3	7,459	0.04%
2019/10/28	11	60.95	15	61.60	62.50	-4	7,213	-0.06%
2019/10/25	49	58.11	36	58.92	58.40	13	6,847	0.19%
2019/10/24	7	55.36	9	55.58	57.10	-2	6,622	-0.03%
2019/10/23	7	53.90	9	54.26	53.20	-2	6,388	-0.03%
2019/10/22	7	52.27	12	52.68	53.40	-5	6,493	-0.08%
2019/10/21	1	49.70	38	50.79	50.70	-37	6,472	-0.57%
2019/10/18	1	48.70	3	48.92	48.75	-2	6,602	-0.03%
2019/10/16	0	0.00	6	46.65	46.60	-6	6,805	-0.09%
2019/10/15	1	47.15	0	0.00	46.70	1	6,832	0.01%
2019/10/14	3	45.58	2	46.08	45.85	1	6,886	0.01%
2019/10/09	30	46.75	7	46.52	46.75	23	6,921	0.33%
2019/10/08	5	47.19	0	0.00	46.80	5	7,248	0.07%
2019/10/07	1	48.15	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.00	1	49.00	48.00	0	7,409	0.00%
2019/10/03	0	0.00	1	48.25	48.45	-1	7,488	-0.01%
2019/10/01	0	0.00	1	48.15	47.80	-1	7,684	-0.01%
2019/09/27	1	47.25	1	47.80	47.80	0	7,994	0.00%
2019/09/26	3	47.82	0	0.00	47.70	3	8,055	0.04%
2019/09/25	5	48.57	0	0.00	48.60	5	7,997	0.06%
2019/09/24	9	50.36	1	52.00	49.20	8	7,972	0.10%
2019/09/23	0	0.00	8	50.74	51.60	-8	7,820	-0.10%
2019/09/20	0	0.00	1	49.35	49.65	-1	7,658	-0.01%
2019/09/19	7	49.92	14	50.12	49.75	-7	7,631	-0.09%
2019/09/17	3	48.85	0	0.00	48.20	3	7,429	0.04%
2019/09/10	6	48.63	3	48.88	48.70	3	7,287	0.04%
2019/09/09	1	49.50	1	49.90	49.55	0	7,298	0.00%
2019/09/06	7	50.29	11	50.61	49.60	-4	7,253	-0.06%
2019/09/05	2	49.15	4	49.69	49.10	-2	6,993	-0.03%
2019/09/04	7	49.31	6	49.79	49.00	1	6,930	0.01%
2019/09/03	2	48.35	4	48.56	48.15	-2	6,843	-0.03%
2019/09/02	0	0.00	2	48.00	47.80	-2	6,790	-0.03%
2019/08/30	1	48.55	4	48.09	48.10	-3	6,767	-0.04%
2019/08/29	0	0.00	12	47.08	46.95	-12	6,653	-0.18%
2019/08/28	0	0.00	9	47.09	46.50	-9	6,616	-0.14%
2019/08/27	11	46.25	8	46.04	45.75	3	6,507	0.05%
2019/08/26	2	45.58	0	0.00	45.25	2	6,483	0.03%
2019/08/23	5	47.51	45	47.70	47.10	-40	6,419	-0.62%
2019/08/22	41	49.54	0	0.00	48.20	41	6,365	0.64%
2019/08/21	18	49.02	22	48.95	49.50	-4	6,219	-0.06%
2019/08/20	4	47.95	0	0.00	46.70	4	5,900	0.07%
2019/08/19	13	46.78	12	47.15	47.20	1	5,832	0.02%
2019/08/16	29	47.34	4	46.15	46.15	25	5,768	0.43%
2019/08/15	2	47.10	12	48.52	49.10	-10	5,559	-0.18%
2019/08/14	2	48.73	4	48.89	47.70	-2	5,492	-0.04%
2019/08/13	5	48.25	9	48.73	47.70	-4	5,415	-0.07%
2019/08/12	115	48.98	0	0.00	48.90	115	5,341	2.15%	大買/鉅額交易
2019/08/08	8	47.23	113	47.23	47.85	-105	5,247	-2.00%	大賣/鉅額交易
2019/08/07	8	44.68	5	45.90	44.30	3	5,122	0.06%
2019/08/06	3	43.73	2	44.55	45.05	1	5,075	0.02%
2019/08/05	0	0.00	3	46.80	46.35	-3	4,992	-0.06%
2019/08/02	11	46.61	10	46.00	46.50	1	4,936	0.02%
2019/07/31	0	0.00	11	48.05	49.00	-11	4,831	-0.23%
2019/07/30	2	48.65	5	48.20	47.50	-3	4,736	-0.06%
2019/07/29	3	50.10	11	51.07	49.50	-8	4,617	-0.17%
2019/07/26	18	51.89	13	51.43	51.00	5	4,519	0.11%
2019/07/25	18	50.91	25	51.31	51.50	-7	4,353	-0.16%
2019/07/24	19	50.59	27	51.00	51.50	-8	4,223	-0.19%
2019/07/23	13	49.48	11	48.21	48.05	2	3,858	0.05%
2019/07/22	8	47.00	71	46.76	48.95	-63	3,506	-1.80%
2019/07/19	1	44.35	9	44.45	44.50	-8	3,149	-0.25%
2019/07/18	3	42.67	2	43.70	41.95	1	2,877	0.03%
2019/07/17	1	43.35	2	43.60	43.25	-1	2,829	-0.04%
2019/07/16	0	0.00	4	43.95	44.00	-4	2,815	-0.14%
2019/07/15	4	42.70	0	0.00	43.65	4	2,741	0.15%
2019/07/12	5	43.40	5	44.45	43.10	0	2,702	0.00%
2019/07/11	7	41.82	8	42.28	43.00	-1	2,412	-0.04%
2019/07/10	5	40.92	0	0.00	40.80	5	2,316	0.22%
2019/07/09	1	42.35	6	42.11	40.40	-5	2,410	-0.21%
2019/07/08	1	42.00	1	41.85	41.30	0	2,324	0.00%
2019/07/05	10	40.75	13	41.25	42.40	-3	2,310	-0.13%
2019/07/04	22	40.24	26	40.41	40.30	-4	2,161	-0.19%
2019/07/03	0	0.00	304	39.13	39.30	-304	1,933	-15.72%	大賣/鉅額交易
2019/07/02	0	0.00	10	35.72	35.75	-10	1,850	-0.54%
2019/07/01	3	35.20	1	35.45	35.20	2	1,845	0.11%
2019/06/28	0	0.00	1	33.90	34.35	-1	1,851	-0.05%
2019/06/27	12	33.87	0	0.00	33.80	12	1,887	0.64%
2019/06/26	5	33.70	0	0.00	33.70	5	1,907	0.26%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/19	6	34.93	0	0.00	34.40	6	2,078	0.29%
2019/06/17	1	35.40	1	34.45	34.85	0	2,070	0.00%
2019/06/13	1	34.00	11	33.96	33.60	-10	2,022	-0.49%
2019/06/12	0	0.00	1	34.50	34.30	-1	2,045	-0.05%
2019/06/11	5	34.16	0	0.00	34.00	5	2,045	0.24%
2019/06/06	0	0.00	2	32.50	31.65	-2	1,978	-0.10%
2019/06/03	5	32.00	0	0.00	32.05	5	2,032	0.25%
2019/05/30	9	32.25	0	0.00	32.35	9	2,038	0.44%
2019/05/28	0	0.00	4	33.15	33.15	-4	2,048	-0.20%
2019/05/27	7	31.58	0	0.00	31.55	7	2,075	0.34%
2019/05/23	32	31.53	8	31.89	31.50	24	2,102	1.14%
2019/05/22	3	33.00	0	0.00	33.00	3	2,137	0.14%
2019/05/21	5	33.75	1	33.75	33.90	4	2,175	0.18%
2019/05/20	4	33.00	5	33.40	33.45	-1	2,227	-0.04%
2019/05/17	5	34.65	0	0.00	33.95	5	2,285	0.22%
2019/05/15	10	36.00	1	36.15	36.15	9	2,541	0.35%
2019/05/14	0	0.00	18	34.25	35.10	-18	2,621	-0.69%
2019/05/13	11	35.00	1	36.20	35.00	10	2,659	0.38%
2019/05/10	10	35.40	8	35.60	35.60	2	2,744	0.07%
2019/05/09	253	37.05	1	37.75	36.10	252	2,759	9.13%	大買/鉅額交易
2019/05/08	2	37.90	0	0.00	37.75	2	2,768	0.07%
2019/05/07	2	38.80	1	39.05	38.50	1	2,814	0.04%
2019/05/06	1	38.50	0	0.00	38.50	1	2,907	0.03%
2019/05/03	10	40.25	0	0.00	39.75	10	3,405	0.29%
2019/05/02	1	39.35	0	0.00	39.80	1	3,565	0.03%
2019/04/30	2	39.30	1	39.05	39.60	1	3,570	0.03%
2019/04/29	2	38.90	0	0.00	39.30	2	3,562	0.06%
2019/04/26	3	40.92	10	40.75	40.75	-7	3,544	-0.20%
2019/04/25	13	41.99	10	41.60	42.00	3	3,523	0.09%
2019/04/24	0	0.00	4	42.13	42.05	-4	3,522	-0.11%
2019/04/22	0	0.00	2	42.70	43.30	-2	3,497	-0.06%
2019/04/19	3	42.00	4	41.93	41.80	-1	3,463	-0.03%
2019/04/18	8	41.61	12	42.65	41.40	-4	3,447	-0.12%
2019/04/17	1	44.10	1	44.00	43.60	0	3,387	0.00%
2019/04/16	2	42.70	22	43.09	43.30	-20	3,329	-0.60%
2019/04/15	14	43.75	22	44.01	44.00	-8	3,260	-0.25%
2019/04/11	19	42.71	13	41.94	41.20	6	3,102	0.19%
2019/04/10	3	42.03	1	42.20	41.90	2	3,043	0.07%
2019/04/09	0	0.00	64	42.48	42.70	-64	3,017	-2.12%
2019/04/08	0	0.00	4	41.45	41.45	-4	2,915	-0.14%
2019/04/02	2	41.60	0	0.00	41.45	2	2,886	0.07%
2019/04/01	1	41.00	2	40.93	40.95	-1	2,858	-0.03%
2019/03/29	9	40.16	0	0.00	40.00	9	2,810	0.32%
2019/03/28	2	41.75	13	40.95	40.70	-11	2,797	-0.39%
2019/03/27	1	41.80	53	41.58	41.60	-52	2,738	-1.90%
2019/03/25	0	0.00	2	39.50	38.95	-2	2,649	-0.08%
2019/03/22	1	39.10	46	40.42	40.50	-45	2,641	-1.70%
2019/03/20	1	39.55	0	0.00	39.15	1	2,631	0.04%
2019/03/19	5	39.30	0	0.00	39.15	5	2,632	0.19%
2019/03/08	0	0.00	9	38.13	38.45	-9	2,814	-0.32%
2019/03/07	147	38.27	0	0.00	38.00	147	2,872	5.12%	大買/鉅額交易
2019/03/04	1	40.75	0	0.00	40.65	1	2,959	0.03%
2019/02/27	7	39.90	2	39.60	40.00	5	2,970	0.17%
2019/02/26	22	40.48	5	40.40	40.20	17	2,979	0.57%
2019/02/25	5	40.80	5	40.85	40.75	0	3,017	0.00%
2019/02/22	14	40.83	0	0.00	40.75	14	3,024	0.46%
2019/02/20	20	41.24	5	41.15	41.10	15	2,984	0.50%
2019/02/19	6	41.66	14	42.70	41.40	-8	2,963	-0.27%
2019/02/18	11	40.78	13	40.99	41.10	-2	2,940	-0.07%
2019/02/15	7	42.96	16	42.71	42.00	-9	2,897	-0.31%
2019/02/14	0	0.00	198	43.02	43.25	-198	2,836	-6.98%	大賣/鉅額交易
2019/02/13	0	0.00	2	41.25	41.10	-2	2,698	-0.07%
2019/02/11	0	0.00	4	40.25	39.80	-4	2,624	-0.15%
2019/01/30	0	0.00	1	37.60	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	3	37.60	37.45	-3	2,623	-0.11%
2019/01/28	1	38.10	1	38.20	38.20	0	2,676	0.00%
2019/01/25	11	38.07	0	0.00	38.10	11	2,673	0.41%
2019/01/24	2	37.63	10	38.15	38.30	-8	2,630	-0.30%
2019/01/23	15	36.29	8	35.52	37.00	7	2,159	0.32%
2019/01/21	0	0.00	1	33.85	33.50	-1	2,031	-0.05%
2019/01/18	5	33.20	0	0.00	33.55	5	2,082	0.24%
2019/01/16	0	0.00	13	32.68	33.10	-13	2,164	-0.60%
2019/01/15	0	0.00	8	32.35	32.05	-8	2,188	-0.37%
2019/01/14	3	32.02	0	0.00	32.00	3	2,229	0.13%
2019/01/11	11	32.80	1	33.30	32.65	10	2,273	0.44%
2019/01/10	1	33.50	0	0.00	33.60	1	2,281	0.04%
2019/01/09	0	0.00	14	33.72	33.30	-14	2,315	-0.60%
2019/01/08	10	32.90	0	0.00	32.90	10	2,370	0.42%
2019/01/07	2	33.00	0	0.00	33.25	2	2,439	0.08%
2019/01/04	0	0.00	11	32.34	32.30	-11	2,508	-0.44%
2019/01/03	6	33.08	0	0.00	32.85	6	2,569	0.23%
2019/01/02	1	33.55	0	0.00	33.75	1	2,641	0.04%
2018/12/26	13	33.92	0	0.00	33.60	13	2,819	0.46%
2018/12/24	1	35.00	0	0.00	34.90	1	2,839	0.04%
2018/12/21	1	33.10	17	33.78	34.65	-16	2,869	-0.56%
2018/12/20	2	34.03	0	0.00	33.95	2	2,864	0.07%
2018/12/19	1	34.85	0	0.00	34.85	1	2,869	0.03%
2018/12/18	1	35.45	0	0.00	35.15	1	2,888	0.03%
2018/12/17	8	37.00	0	0.00	36.20	8	2,898	0.28%
2018/12/12	0	0.00	5	36.50	37.10	-5	2,975	-0.17%
2018/12/10	0	0.00	2	36.10	36.05	-2	3,033	-0.07%
2018/12/07	0	0.00	3	37.10	37.50	-3	3,078	-0.10%
2018/12/06	15	38.41	3	37.70	36.50	12	3,194	0.38%
2018/12/05	8	38.59	1	39.05	38.65	7	3,204	0.22%
2018/12/04	13	40.66	2	40.53	40.00	11	3,221	0.34%
2018/12/03	2	40.28	9	40.26	40.80	-7	3,242	-0.22%
2018/11/30	6	37.67	8	37.83	38.00	-2	3,177	-0.06%
2018/11/29	10	37.35	8	37.68	36.50	2	3,152	0.06%
2018/11/28	2	36.03	1	36.35	36.30	1	3,150	0.03%
2018/11/27	3	34.95	14	35.04	35.50	-11	3,147	-0.35%
2018/11/23	6	33.86	0	0.00	33.75	6	3,191	0.19%
2018/11/22	7	34.42	9	35.50	33.80	-2	3,231	-0.06%
2018/11/21	0	0.00	5	34.80	34.70	-5	3,255	-0.15%
2018/11/20	5	34.00	1	34.10	34.10	4	3,288	0.12%
2018/11/19	1	34.65	0	0.00	34.50	1	3,308	0.03%
2018/11/16	0	0.00	11	34.58	34.10	-11	3,358	-0.33%
2018/11/15	5	33.44	0	0.00	33.70	5	3,416	0.15%
2018/11/14	6	34.70	1	34.50	34.40	5	3,500	0.14%
2018/11/13	12	33.41	6	34.77	35.30	6	3,790	0.16%
2018/11/12	0	0.00	5	36.50	35.55	-5	3,909	-0.13%
2018/11/07	0	0.00	3	36.00	36.00	-3	3,938	-0.08%
2018/11/06	17	36.09	18	36.29	34.85	-1	3,983	-0.03%
2018/11/05	6	37.21	5	36.10	37.35	1	3,980	0.03%
2018/11/02	5	34.80	2	35.30	35.00	3	3,990	0.08%
2018/11/01	0	0.00	1	34.75	34.80	-1	3,981	-0.03%
2018/10/31	10	33.25	10	33.00	33.00	0	4,014	0.00%
2018/10/29	5	31.70	0	0.00	32.00	5	4,148	0.12%
2018/10/26	1	32.05	5	32.30	32.35	-4	4,163	-0.10%
2018/10/25	5	32.10	0	0.00	32.30	5	4,145	0.12%
2018/10/24	5	35.20	0	0.00	35.35	5	4,114	0.12%
2018/10/23	3	34.95	11	35.49	34.90	-8	4,101	-0.20%
2018/10/22	10	35.06	65	36.11	36.05	-55	4,080	-1.35%
2018/10/19	18	34.29	0	0.00	34.25	18	4,066	0.44%
2018/10/18	5	35.10	15	35.10	35.40	-10	4,033	-0.25%
2018/10/17	2	36.30	2	35.53	35.50	0	4,051	0.00%
2018/10/12	2	32.15	2	32.18	32.35	0	4,089	0.00%
2018/10/11	60	31.40	0	0.00	31.35	60	4,057	1.48%
2018/10/09	2	35.45	0	0.00	34.80	2	4,030	0.05%
2018/10/08	30	38.00	0	0.00	37.85	30	4,021	0.75%
2018/10/05	159	40.02	1	41.80	39.80	158	4,160	3.80%	大買/鉅額交易
2018/10/04	2	44.38	0	0.00	44.15	2	4,088	0.05%
2018/10/01	0	0.00	3	45.50	46.15	-3	4,158	-0.07%
2018/09/27	5	44.60	2	44.70	44.75	3	4,267	0.07%
2018/09/26	2	45.43	5	46.30	45.40	-3	4,284	-0.07%
2018/09/25	0	0.00	9	45.86	46.30	-9	4,307	-0.21%
2018/09/20	72	43.59	6	45.20	43.30	66	4,336	1.52%
2018/09/18	7	45.16	0	0.00	44.85	7	4,366	0.16%
2018/09/14	0	0.00	29	46.51	47.90	-29	4,438	-0.65%
2018/09/13	1	44.90	10	44.91	45.05	-9	4,433	-0.20%
2018/09/12	35	43.65	3	45.50	43.20	32	4,445	0.72%
2018/09/10	0	0.00	6	46.63	46.20	-6	4,775	-0.13%
2018/09/05	3	52.30	2	51.90	51.40	1	4,910	0.02%
2018/08/30	0	0.00	2	50.80	50.50	-2	5,026	-0.04%
2018/08/28	0	0.00	26	50.81	50.70	-26	5,122	-0.51%
2018/08/27	7	48.26	1	48.35	48.45	6	5,167	0.12%
2018/08/22	11	46.96	16	46.97	46.95	-5	5,505	-0.09%
2018/08/21	12	46.34	10	45.78	46.50	2	5,605	0.04%
2018/08/20	28	44.76	5	48.50	44.60	23	5,688	0.40%
2018/08/17	31	50.22	6	55.32	49.20	25	5,577	0.45%
2018/08/16	4	54.63	0	0.00	54.60	4	5,737	0.07%
2018/08/15	1	55.60	1	54.80	55.30	0	5,824	0.00%
2018/08/14	4	55.63	0	0.00	56.70	4	6,281	0.06%
2018/08/13	0	0.00	2	57.60	55.90	-2	6,524	-0.03%
2018/08/10	9	58.22	0	0.00	58.20	9	6,505	0.14%
2018/08/09	2	61.45	8	61.74	61.00	-6	6,484	-0.09%
2018/08/08	3	60.60	0	0.00	60.10	3	6,496	0.05%
2018/08/07	0	0.00	1	61.20	60.60	-1	6,623	-0.02%
2018/08/06	1	55.50	1	58.90	59.20	0	6,601	0.00%
2018/08/02	0	0.00	3	60.43	59.80	-3	6,568	-0.05%
2018/08/01	0	0.00	5	60.32	60.30	-5	6,598	-0.08%
2018/07/31	0	0.00	4	58.95	59.30	-4	6,607	-0.06%
2018/07/30	6	57.93	0	0.00	57.70	6	6,648	0.09%
2018/07/27	2	59.20	8	59.69	59.60	-6	6,701	-0.09%
2018/07/26	1	59.50	1	59.40	58.80	0	6,753	0.00%
2018/07/25	0	0.00	1	59.50	58.90	-1	6,821	-0.01%
2018/07/24	1	58.60	0	0.00	59.60	1	6,847	0.01%
2018/07/23	9	59.09	0	0.00	58.20	9	6,874	0.13%
2018/07/20	4	63.28	1	63.20	63.40	3	6,858	0.04%
2018/07/19	0	0.00	6	64.50	63.00	-6	6,858	-0.09%
2018/07/18	3	63.00	0	0.00	62.80	3	6,915	0.04%
2018/07/17	3	63.00	2	63.70	62.80	1	6,945	0.01%
2018/07/13	3	63.00	42	63.95	63.80	-39	6,892	-0.57%
2018/07/12	0	0.00	9	58.90	59.80	-9	6,751	-0.13%
2018/07/11	5	56.94	3	58.10	58.10	2	6,782	0.03%
2018/07/10	0	0.00	9	57.00	57.50	-9	6,794	-0.13%
2018/07/09	1	55.20	1	55.20	55.20	0	6,819	0.00%
2018/07/06	6	54.72	0	0.00	54.30	6	6,863	0.09%
2018/07/05	12	58.03	1	59.40	57.60	11	6,871	0.16%
2018/07/04	0	0.00	3	59.00	58.60	-3	6,896	-0.04%
2018/07/03	17	59.41	0	0.00	58.50	17	6,918	0.25%
2018/07/02	1	60.80	2	61.35	61.00	-1	6,962	-0.01%
2018/06/29	2	60.00	8	59.79	60.80	-6	6,971	-0.09%
2018/06/28	4	57.95	1	58.30	58.00	3	6,950	0.04%
2018/06/27	33	58.84	0	0.00	58.80	33	6,970	0.47%
2018/06/26	3	59.77	1	60.50	60.00	2	6,948	0.03%
2018/06/25	2	60.70	11	61.00	60.90	-9	6,964	-0.13%
2018/06/21	0	0.00	3	65.50	65.30	-3	7,276	-0.04%
2018/06/20	0	0.00	2	62.05	64.10	-2	7,278	-0.03%
2018/06/19	17	65.16	1	64.60	64.30	16	7,169	0.22%
2018/06/15	1	71.50	10	72.24	71.40	-9	6,933	-0.13%
2018/06/14	0	0.00	5	69.88	70.40	-5	6,884	-0.07%
2018/06/13	6	70.42	0	0.00	69.20	6	6,928	0.09%
2018/06/12	0	0.00	6	71.53	70.50	-6	7,086	-0.08%
2018/06/11	7	70.40	0	0.00	70.10	7	7,271	0.10%
2018/06/08	3	71.77	1	72.00	71.50	2	7,345	0.03%
2018/06/07	12	74.25	2	75.00	72.90	10	7,612	0.13%
2018/06/06	8	73.29	4	73.35	73.00	4	7,774	0.05%
2018/06/04	4	74.00	7	72.63	72.70	-3	7,807	-0.04%
2018/06/01	6	70.58	1	68.60	70.10	5	7,751	0.06%
2018/05/31	7	72.63	13	74.40	70.90	-6	7,704	-0.08%
2018/05/30	11	73.52	16	72.95	73.00	-5	7,571	-0.07%
2018/05/29	7	76.04	4	76.78	74.90	3	7,497	0.04%
2018/05/28	9	75.58	32	75.83	75.10	-23	7,378	-0.31%
2018/05/25	16	73.94	1	75.30	73.20	15	7,271	0.21%
2018/05/24	27	74.77	10	74.41	73.80	17	7,205	0.24%
2018/05/23	13	71.68	1	70.80	70.70	12	7,078	0.17%
2018/05/22	6	71.48	8	72.20	72.20	-2	7,194	-0.03%
2018/05/21	1	67.50	34	69.26	69.40	-33	6,877	-0.48%
2018/05/18	1	63.10	0	0.00	63.10	1	6,979	0.01%
2018/05/16	0	0.00	3	66.30	66.40	-3	7,154	-0.04%
2018/05/15	11	66.17	20	65.51	67.00	-9	7,358	-0.12%
2018/05/14	4	63.55	4	63.58	63.40	0	7,452	0.00%
2018/05/11	21	63.84	0	0.00	62.30	21	7,482	0.28%
2018/05/10	15	62.79	16	64.14	64.50	-1	7,516	-0.01%
2018/05/09	1	60.80	21	62.53	61.90	-20	7,592	-0.26%
2018/05/08	5	62.10	0	0.00	61.40	5	7,650	0.07%
2018/05/07	10	61.75	21	62.66	62.90	-11	7,823	-0.14%
2018/05/02	2	60.05	23	59.54	60.40	-21	8,047	-0.26%
2018/04/30	1	56.10	4	57.50	57.90	-3	8,141	-0.04%
2018/04/27	27	55.08	11	54.36	54.90	16	8,263	0.19%
2018/04/26	5	54.28	12	54.87	53.70	-7	8,558	-0.08%
2018/04/25	10	57.20	1	56.60	57.10	9	8,678	0.10%
2018/04/24	6	56.85	6	56.17	56.00	0	8,806	0.00%
2018/04/23	20	59.20	0	0.00	59.20	20	9,012	0.22%
2018/04/20	0	0.00	1	60.90	62.10	-1	9,165	-0.01%
2018/04/19	1	61.70	0	0.00	61.90	1	9,529	0.01%
2018/04/17	2	62.00	3	61.83	60.70	-1	9,895	-0.01%
2018/04/16	1	63.70	0	0.00	63.30	1	10,093	0.01%
2018/04/12	0	0.00	6	61.55	62.40	-6	10,774	-0.06%
2018/04/03	1	64.10	0	0.00	64.10	1	11,541	0.01%
2018/04/02	0	0.00	3	67.20	66.30	-3	11,640	-0.03%
2018/03/31	13	66.22	2	66.10	66.20	11	11,838	0.09%
2018/03/30	0	0.00	2	67.65	66.20	-2	11,981	-0.02%
2018/03/29	1	67.20	0	0.00	67.00	1	12,188	0.01%
2018/03/28	1	67.80	0	0.00	66.20	1	12,285	0.01%
2018/03/27	16	71.36	9	71.04	68.40	7	12,524	0.06%
2018/03/26	3	69.00	14	69.39	70.60	-11	12,551	-0.09%
2018/03/23	0	0.00	5	63.60	65.70	-5	12,542	-0.04%
2018/03/22	10	66.54	0	0.00	66.10	10	12,725	0.08%
2018/03/21	1	68.30	13	68.28	67.80	-12	12,931	-0.09%
2018/03/20	11	67.13	1	67.00	67.20	10	13,239	0.08%
2018/03/19	3	70.00	3	71.50	69.00	0	13,717	0.00%
2018/03/16	9	70.09	6	70.68	70.30	3	13,950	0.02%
2018/03/15	8	70.85	24	71.18	71.20	-16	14,241	-0.11%
2018/03/14	16	67.48	10	67.35	68.90	6	14,539	0.04%
2018/03/13	16	67.89	18	67.58	68.00	-2	14,988	-0.01%
2018/03/12	15	62.76	14	64.63	65.60	1	15,185	0.01%
2018/03/09	5	60.20	10	60.01	59.70	-5	15,259	-0.03%
2018/03/08	4	58.68	5	58.96	58.40	-1	15,516	-0.01%
2018/03/07	12	58.81	9	57.90	58.00	3	15,768	0.02%
2018/03/06	0	0.00	1	58.40	58.00	-1	16,338	-0.01%
2018/03/05	12	59.10	12	58.73	56.80	0	16,639	0.00%
2018/03/02	1	57.90	7	58.16	58.20	-6	17,129	-0.04%
2018/03/01	0	0.00	1	56.30	57.50	-1	17,425	-0.01%
2018/02/27	5	57.20	4	58.30	57.20	1	17,791	0.01%
2018/02/26	6	57.30	3	58.33	56.90	3	17,987	0.02%
2018/02/23	4	58.75	5	58.68	58.70	-1	18,280	-0.01%
2018/02/22	4	55.75	8	56.64	56.80	-4	18,695	-0.02%
2018/02/12	11	52.61	12	52.08	51.60	-1	19,135	-0.01%
2018/02/08	1	66.00	3	63.40	63.60	-2	19,581	-0.01%
2018/02/07	6	68.37	5	68.00	64.50	1	19,761	0.01%
2018/02/06	32	68.57	0	0.00	67.60	32	19,925	0.16%
2018/02/05	7	74.96	9	74.30	75.10	-2	19,735	-0.01%
2018/02/02	3	77.20	0	0.00	78.00	3	19,966	0.02%
2018/02/01	13	78.00	3	78.57	77.50	10	20,568	0.05%
2018/01/31	5	75.00	5	77.10	77.50	0	21,135	0.00%
2018/01/30	7	76.71	9	77.54	75.60	-2	21,137	-0.01%
2018/01/29	0	0.00	3	76.40	76.00	-3	21,218	-0.01%
2018/01/26	7	75.50	3	75.00	75.00	4	21,171	0.02%
2018/01/25	5	76.28	7	76.70	75.00	-2	21,192	-0.01%
2018/01/24	0	0.00	3	75.50	77.30	-3	21,410	-0.01%
2018/01/23	1	75.70	4	77.08	75.50	-3	21,282	-0.01%
2018/01/22	13	76.58	5	77.28	76.00	8	21,229	0.04%
2018/01/19	8	80.11	8	80.36	79.60	0	21,023	0.00%
2018/01/18	12	79.88	8	80.41	78.70	4	20,894	0.02%
2018/01/17	10	80.60	10	79.98	78.70	0	20,796	0.00%
2018/01/16	8	79.24	3	78.67	78.30	5	20,598	0.02%
2018/01/15	3	74.83	14	76.02	80.10	-11	20,533	-0.05%
2018/01/12	18	73.55	0	0.00	73.50	18	20,312	0.09%
2018/01/11	7	73.44	9	73.97	72.70	-2	20,526	-0.01%
2018/01/10	6	71.37	33	71.53	71.00	-27	20,382	-0.13%
2018/01/09	11	75.74	12	74.03	73.60	-1	20,314	0.00%
2018/01/08	14	82.62	3	83.40	80.80	11	19,997	0.06%
2018/01/05	2	84.30	3	84.90	84.30	-1	20,234	0.00%
2018/01/03	0	0.00	4	82.00	80.70	-4	19,829	-0.02%
2018/01/02	8	80.54	0	0.00	79.90	8	19,745	0.04%