精材 (3374)-元大-台中中港券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753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(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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	198.02	1	201.50	201.50	0	8,285	0.00%
2024/11/21	0	0.00	0	196.50	194.00	0	8,422	0.00%
2024/11/20	11	198.86	1	194.48	192.50	10	8,736	0.11%
2024/11/19	2	196.50	2	198.50	198.50	0	8,891	0.00%
2024/11/18	9	197.05	1	196.00	190.00	8	9,218	0.09%
2024/11/15	0.1	209.17	0	0.00	208.50	0.1	9,526	0.00%
2024/11/14	12	211.29	0	0.00	211.00	12	9,967	0.12%
2024/11/13	8	213.13	12	213.79	211.50	-4	10,290	-0.04%
2024/11/12	6	217.75	1	215.50	215.00	5	10,567	0.05%
2024/11/11	4	230.88	4	228.75	228.00	0	10,640	0.00%
2024/11/08	46	234.15	39	231.46	229.50	7	10,742	0.07%
2024/11/07	5	223.40	18.5	226.43	229.00	-13.5	10,646	-0.13%
2024/11/06	1	212.00	0	0.00	210.50	1	10,706	0.01%
2024/11/05	0	0.00	1	217.00	215.50	-1	10,859	-0.01%
2024/11/04	2	211.50	2.1	208.11	211.50	-0.1	11,143	0.00%
2024/11/01	0.1	207.50	1	209.00	209.50	-0.9	11,170	-0.01%
2024/10/30	0	212.53	0	0.00	213.50	0	11,388	0.00%
2024/10/29	2	208.50	1	209.50	208.50	1	11,706	0.01%
2024/10/28	5	209.61	1	214.50	209.50	4	12,024	0.03%
2024/10/25	1.1	214.97	2	215.00	216.00	-0.9	12,269	-0.01%
2024/10/24	3.3	219.48	4	217.37	214.50	-0.7	12,476	-0.01%
2024/10/23	5.1	226.10	1	225.00	224.00	4.1	12,503	0.03%
2024/10/22	7	228.07	2	227.75	227.00	5	12,571	0.04%
2024/10/21	3	231.00	2	230.50	230.50	1	12,656	0.01%
2024/10/18	13	235.84	9	229.33	226.50	4	12,772	0.03%
2024/10/17	10.1	229.12	9	230.83	234.50	1.1	12,695	0.01%
2024/10/16	2	222.50	2	223.75	223.50	0	12,748	0.00%
2024/10/15	4	225.38	3	227.00	225.50	1	12,944	0.01%
2024/10/14	14	224.36	14	225.50	225.50	0	13,110	0.00%
2024/10/11	1	221.49	2	224.50	224.00	-1	13,326	-0.01%
2024/10/09	3.1	225.80	4	225.00	224.00	-0.9	13,677	-0.01%
2024/10/08	2	220.74	7	221.86	226.00	-5	13,727	-0.04%
2024/10/07	8	218.00	3	220.17	222.00	5	14,110	0.04%
2024/10/04	7.2	214.76	8.2	214.96	218.00	-1	14,460	-0.01%
2024/10/01	2	207.25	1	208.00	208.00	1	14,575	0.01%
2024/09/30	1.2	205.17	0	0.00	205.50	1.2	15,121	0.01%
2024/09/27	3	214.83	2	215.00	211.50	1	15,205	0.01%
2024/09/26	0.2	216.66	1.1	214.11	213.00	-0.9	15,296	-0.01%
2024/09/25	6.1	216.43	4	216.50	215.00	2.1	15,303	0.01%
2024/09/24	10.1	212.59	3	215.99	210.00	7.1	15,271	0.05%
2024/09/23	6.1	226.79	2	234.25	227.50	4.1	15,050	0.03%
2024/09/20	18.1	241.78	8	238.81	237.00	10.1	15,143	0.07%
2024/09/19	4.1	236.37	2	235.00	234.50	2.1	15,071	0.01%
2024/09/18	5	232.91	11	233.95	233.00	-6	15,112	-0.04%
2024/09/16	1	234.57	11	239.18	239.00	-10	15,170	-0.07%
2024/09/13	5	246.40	25	244.58	241.00	-20	15,382	-0.13%
2024/09/12	7.2	244.98	6	242.75	241.00	1.2	15,411	0.01%
2024/09/11	1	228.50	21.2	227.29	228.00	-20.1	15,443	-0.13%
2024/09/10	3.1	229.31	1	226.50	227.50	2.1	15,767	0.01%
2024/09/09	9	231.11	5.1	229.52	232.50	3.9	16,238	0.02%
2024/09/06	12.1	234.98	13.2	235.37	229.50	-1.1	16,546	-0.01%
2024/09/05	19.2	241.87	31	239.23	233.00	-11.8	16,879	-0.07%
2024/09/04	21.1	245.47	23.2	238.01	247.00	-2.1	16,997	-0.01%
2024/09/03	21.2	256.90	2	256.25	252.50	19.2	16,951	0.11%
2024/09/02	17.1	264.95	28	265.04	260.00	-10.9	16,904	-0.06%
2024/08/30	6	267.69	17	273.38	266.00	-11	16,810	-0.07%
2024/08/29	20	273.25	12	271.17	279.00	8	16,641	0.05%
2024/08/28	11	273.95	19.1	274.25	276.00	-8.1	16,485	-0.05%
2024/08/27	13	265.85	17.1	266.51	270.50	-4.1	16,323	-0.03%
2024/08/26	30.2	259.12	21	255.82	253.50	9.2	16,042	0.06%
2024/08/23	16	251.56	15	255.53	260.00	1	15,875	0.01%
2024/08/22	22.1	257.86	13.1	254.60	258.00	9	15,715	0.06%
2024/08/21	32	270.23	19	271.74	267.00	13	15,345	0.08%
2024/08/20	29	262.55	30.3	265.94	268.00	-1.3	15,079	-0.01%
2024/08/19	33.1	254.30	23	254.11	253.00	10	14,649	0.07%
2024/08/16	16	243.38	46.7	243.92	250.50	-30.7	14,164	-0.22%
2024/08/15	26.1	222.42	3	223.83	228.00	23.1	13,677	0.17%
2024/08/14	3	220.50	16.2	218.16	216.50	-13.2	13,320	-0.10%
2024/08/13	25.1	202.80	38	204.71	206.50	-12.9	12,993	-0.10%
2024/08/12	19.1	207.63	27.2	212.09	205.00	-8	12,821	-0.06%
2024/08/09	66.2	211.24	8.1	214.21	208.00	58.1	12,621	0.46%
2024/08/08	9.2	207.08	6	207.67	206.00	3.2	12,303	0.03%
2024/08/07	16	205.06	17	198.12	209.50	-1	12,085	-0.01%
2024/08/06	16.1	196.71	13.2	194.69	190.50	2.9	11,895	0.02%
2024/08/05	3	202.50	2	204.23	202.50	1	11,538	0.01%
2024/08/02	13	230.54	2	236.85	225.00	11	11,490	0.10%
2024/08/01	7	248.36	11	250.73	250.00	-4	11,223	-0.04%
2024/07/31	12	230.46	12.1	231.64	234.50	-0.1	10,853	0.00%
2024/07/30	8	217.88	15.1	223.26	229.50	-7.1	10,505	-0.07%
2024/07/29	8.1	211.08	7	211.02	209.00	1	10,201	0.01%
2024/07/26	1	202.50	2	200.00	204.50	-1	9,969	-0.01%
2024/07/23	2	204.00	0	0.00	203.00	2	9,871	0.02%
2024/07/22	2	206.00	4.5	203.22	201.50	-2.5	9,775	-0.03%
2024/07/19	4	212.39	4	208.45	207.50	0	9,651	0.00%
2024/07/18	3	216.16	1	215.01	218.50	2	9,462	0.02%
2024/07/17	5	220.70	7.2	222.99	226.00	-2.2	9,268	-0.02%
2024/07/16	7.1	220.47	5	219.30	217.50	2.1	9,064	0.02%
2024/07/15	6	221.58	1	222.00	222.00	5	8,849	0.06%
2024/07/12	10.5	220.03	8.6	221.51	216.00	1.9	8,616	0.02%
2024/07/11	13.3	227.92	27.5	229.59	232.50	-14.2	8,334	-0.17%
2024/07/10	7	210.71	7.1	210.45	211.50	-0.1	7,926	0.00%
2024/07/09	28.1	209.09	24	209.00	207.50	4.1	7,760	0.05%
2024/07/08	20	204.08	21.1	205.91	207.00	-1.1	7,274	-0.01%
2024/07/05	7	195.07	9.1	196.18	199.00	-2.1	6,751	-0.03%
2024/07/04	9.3	188.12	15.3	188.71	195.00	-6	6,431	-0.09%
2024/07/03	5	178.20	6	179.25	178.00	-1	5,841	-0.02%
2024/07/02	1	181.00	1.2	177.86	181.50	-0.2	5,669	0.00%
2024/07/01	0	177.00	6	180.08	176.00	-6	5,508	-0.11%
2024/06/28	1	180.00	2.1	180.49	180.00	-1.1	5,448	-0.02%
2024/06/27	3	175.67	4	175.38	176.00	-1	5,282	-0.02%
2024/06/26	10	178.60	8.2	177.85	177.00	1.9	5,202	0.04%
2024/06/25	3.2	171.53	6	169.75	171.50	-2.8	4,941	-0.06%
2024/06/24	1.2	173.75	2	172.25	172.50	-0.8	4,830	-0.02%
2024/06/21	6.2	181.14	9	179.22	179.00	-2.8	4,732	-0.06%
2024/06/20	7.1	178.44	5.3	180.00	184.50	1.8	4,569	0.04%
2024/06/19	0.1	168.15	3.2	177.95	168.00	-3.1	4,287	-0.07%
2024/06/18	6	176.92	2.2	176.35	180.00	3.8	4,035	0.09%
2024/06/17	10	177.25	4.1	180.14	174.00	6	3,810	0.16%
2024/06/14	13.2	175.94	17.1	175.06	175.50	-4	3,415	-0.12%
2024/06/13	5.2	169.27	12.3	170.30	173.00	-7.1	2,861	-0.25%
2024/06/12	13	154.65	17.1	154.16	157.50	-4.1	2,443	-0.17%
2024/06/11	10	145.35	16.3	144.71	146.50	-6.3	1,922	-0.33%
2024/06/07	0	0.00	4.2	134.63	135.00	-4.2	1,493	-0.28%
2024/06/06	1	131.00	3.1	131.16	130.50	-2.1	1,389	-0.15%
2024/06/04	4	130.00	1	129.50	130.50	3	1,413	0.21%
2024/06/03	1	128.50	1	130.00	129.50	0	1,412	0.00%
2024/05/31	2	132.25	9	132.73	127.50	-7	1,400	-0.50%
2024/05/30	1	130.50	3	129.00	129.50	-2	1,304	-0.15%
2024/05/29	2	130.50	3.1	129.01	128.50	-1.1	1,272	-0.08%
2024/05/28	3.1	129.15	7.1	128.45	129.00	-4	1,245	-0.32%
2024/05/27	2	120.50	0	0.00	120.00	2	1,163	0.17%
2024/05/23	1	116.50	1	118.50	116.50	0	1,213	0.00%
2024/05/15	1	117.00	1	116.50	116.00	0	1,734	0.00%
2024/05/13	1	116.00	1	116.50	116.50	0	1,827	0.00%
2024/05/07	1	115.00	0	0.00	115.50	1	2,001	0.05%
2024/04/25	0	0.00	1	114.50	114.50	-1	2,190	-0.05%
2024/04/24	2	114.75	0	0.00	115.50	2	2,205	0.09%
2024/04/23	1	113.00	0	0.00	113.50	1	2,217	0.05%
2024/04/22	0.5	113.17	4	113.00	111.00	-3.6	2,219	-0.16%
2024/04/19	2.2	112.98	3	112.50	113.50	-0.8	2,216	-0.04%
2024/04/18	0.1	118.00	1	117.00	117.50	-0.9	2,195	-0.04%
2024/04/17	2	118.75	0	0.00	117.50	2	2,193	0.09%
2024/04/16	1.1	117.18	0	0.00	117.50	1.1	2,187	0.05%
2024/04/15	0.1	123.00	3	123.33	121.50	-3	2,174	-0.14%
2024/04/12	3	124.83	1	125.00	124.50	2	2,169	0.09%
2024/04/11	0	0.00	1	126.00	125.50	-1	2,166	-0.05%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	3	129.00	1	128.00	127.50	2	2,159	0.09%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/03	5	126.50	6	127.08	127.50	-1	2,131	-0.05%
2024/04/02	3	126.83	1	128.00	127.50	2	2,130	0.09%
2024/03/27	2	123.75	0	0.00	124.00	2	2,137	0.09%
2024/03/26	1.3	124.85	0	0.00	124.50	1.3	2,136	0.06%
2024/03/22	0	0.00	2	130.50	128.50	-2	2,159	-0.09%
2024/03/21	1	126.50	1	127.00	127.00	0	2,134	0.00%
2024/03/20	2	128.00	6	126.50	126.00	-4	2,190	-0.18%
2024/03/19	2	127.25	0	0.00	126.50	2	2,207	0.09%
2024/03/18	2	124.75	1	125.50	126.50	1	2,216	0.05%
2024/03/15	1	124.00	2.1	125.95	123.50	-1.1	2,250	-0.05%
2024/03/14	4	126.13	2	125.75	125.50	2	2,331	0.09%
2024/03/13	1	127.00	4	127.50	126.50	-3	2,357	-0.13%
2024/03/12	1	129.00	1	129.50	129.50	0	2,385	0.00%
2024/03/11	4	129.25	2	128.50	128.50	2	2,393	0.08%
2024/03/08	2.1	130.69	8.1	133.76	129.50	-6	2,439	-0.24%
2024/03/07	5	132.80	4	133.38	131.50	1	2,390	0.04%
2024/03/06	1	132.50	1	132.00	132.00	0	2,447	0.00%
2024/03/05	1	131.50	3.1	132.50	131.50	-2.1	2,529	-0.08%
2024/03/04	2	132.00	0	0.00	130.50	2	2,580	0.08%
2024/03/01	1	129.50	1	129.50	129.50	0	2,691	0.00%
2024/02/29	1	130.50	1	131.00	132.00	0	2,817	0.00%
2024/02/27	2.1	128.90	1.1	128.54	128.50	1	2,893	0.04%
2024/02/26	4	133.00	1	133.00	130.50	3	3,073	0.10%
2024/02/23	7.2	135.53	17.3	135.49	132.50	-10.1	3,063	-0.33%
2024/02/22	1.1	131.05	2.6	130.95	131.50	-1.5	3,009	-0.05%
2024/02/21	8	129.56	12	129.58	129.50	-4	2,972	-0.13%
2024/02/20	8	136.06	8	136.06	135.50	0	2,886	0.00%
2024/02/19	18	135.78	3.5	134.55	133.50	14.5	2,822	0.51%
2024/02/16	0.4	132.50	1	131.50	132.50	-0.7	2,756	-0.02%
2024/02/15	4.5	130.20	9	130.94	131.50	-4.6	2,759	-0.16%
2024/02/05	6	127.42	5.3	128.32	126.50	0.7	2,821	0.03%
2024/02/02	1	126.00	3.2	128.97	128.00	-2.2	2,833	-0.08%
2024/02/01	9	127.11	5	127.00	126.00	4	2,787	0.14%
2024/01/31	1	127.00	2	126.75	125.50	-1	2,787	-0.04%
2024/01/30	2	126.75	2	126.75	127.00	0	2,866	0.00%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	3	126.00	0	0.00	126.00	3	2,974	0.10%
2024/01/25	0	0.00	2	127.50	126.50	-2	2,989	-0.07%
2024/01/23	1	126.00	1.5	126.83	127.00	-0.5	2,959	-0.02%
2024/01/22	1	126.00	1.2	127.42	127.00	-0.2	2,955	-0.01%
2024/01/19	1	127.00	4	128.25	125.50	-3	2,939	-0.10%
2024/01/18	5	123.50	5	124.00	124.00	0	2,920	0.00%
2024/01/17	0	122.50	1	122.00	122.00	-1	2,970	-0.03%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/12	0.7	123.21	1	122.50	122.00	-0.3	3,070	-0.01%
2024/01/11	2	122.50	0	0.00	122.50	2	3,149	0.06%
2024/01/09	0	122.00	0	0.00	120.50	0	3,195	0.00%
2024/01/08	2	121.75	1	123.00	120.50	1	3,204	0.03%
2024/01/05	0	0.00	1	124.00	123.00	-1	3,216	-0.03%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2024/01/03	2	124.00	0	0.00	124.00	2	3,256	0.06%
2024/01/02	2	125.50	1	125.50	126.00	1	3,248	0.03%
2023/12/28	4	128.25	0	0.00	128.00	4	3,273	0.12%
2023/12/27	6	128.83	2	128.25	128.00	4	3,291	0.12%
2023/12/26	1.2	127.00	1	127.00	126.50	0.2	3,311	0.01%
2023/12/21	5	126.00	0	0.00	125.00	5	3,416	0.15%
2023/12/20	3	126.00	0	0.00	125.00	3	3,405	0.09%
2023/12/18	2	128.00	1	128.00	128.00	1	3,370	0.03%
2023/12/15	0	0.00	2	132.00	130.00	-2	3,365	-0.06%
2023/12/14	1	130.00	2	130.25	130.00	-1	3,308	-0.03%
2023/12/13	0	0.00	1	128.50	128.00	-1	3,271	-0.03%
2023/12/12	0	0.00	0.1	128.00	127.50	-0.1	3,258	0.00%
2023/12/11	8.1	127.76	4	128.00	128.50	4.1	3,222	0.13%
2023/12/08	0	0.00	2	136.50	136.00	-2	3,128	-0.06%
2023/12/07	0	0.00	1.1	137.48	135.00	-1.1	3,092	-0.04%
2023/12/06	1.3	136.12	0	0.00	136.00	1.3	3,046	0.04%
2023/12/05	4	137.63	2.2	137.32	135.50	1.8	3,037	0.06%
2023/12/04	3	138.67	1	139.50	137.50	2	2,976	0.07%
2023/12/01	2	139.50	14	139.93	139.50	-12	2,929	-0.41%
2023/11/30	4	138.00	58	137.27	138.00	-54	2,840	-1.90%
2023/11/29	51	137.44	1.5	135.18	136.00	49.6	2,739	1.81%
2023/11/28	4.6	133.63	7.4	133.94	132.50	-2.8	2,664	-0.11%
2023/11/27	0	0.00	1	139.00	133.50	-1	2,531	-0.04%
2023/11/24	1	138.00	0.1	139.50	136.50	1	2,387	0.04%
2023/11/22	1	131.50	1	134.00	133.50	0	2,096	0.00%
2023/11/21	1	132.50	5	132.40	132.50	-4	2,064	-0.19%
2023/11/20	1	131.50	1.1	130.95	131.00	-0.1	2,017	0.00%
2023/11/17	1	131.00	1.3	129.73	129.50	-0.3	1,997	-0.02%
2023/11/16	0	0.00	9.8	128.25	128.00	-9.8	1,978	-0.50%
2023/11/15	4	131.50	2.1	130.45	128.50	1.9	1,973	0.10%
2023/11/14	0	0.00	1.1	130.44	130.00	-1.1	1,941	-0.06%
2023/11/13	8.1	133.06	3	132.33	128.50	5.1	1,908	0.27%
2023/11/10	3	127.00	0	0.00	127.00	3	1,789	0.17%
2023/11/09	0.1	126.76	0	0.00	129.00	0.1	1,763	0.01%
2023/11/08	4	128.12	3	128.83	128.50	1	1,773	0.06%
2023/11/07	3	129.83	4	130.00	130.00	-1	1,712	-0.06%
2023/11/06	2	129.00	2	126.75	128.00	0	1,633	0.00%
2023/11/03	1	121.00	1	119.53	121.00	0	1,518	0.00%
2023/11/02	1	118.98	5.1	119.69	120.00	-4	1,517	-0.26%
2023/11/01	1	115.50	1	117.50	115.50	0	1,514	0.00%
2023/10/31	4	118.63	3	119.50	115.50	1	1,516	0.07%
2023/10/30	0	0.00	4	117.88	117.00	-4	1,510	-0.26%
2023/10/27	3	117.34	1	117.50	117.00	2	1,535	0.13%
2023/10/26	7	120.14	4	120.38	117.50	3	1,550	0.19%
2023/10/25	3	123.50	3	121.67	122.50	0	1,527	0.00%
2023/10/23	4	119.63	2	120.00	116.50	2	1,494	0.13%
2023/10/20	3	120.33	3	120.00	120.00	0	1,498	0.00%
2023/10/19	2	123.25	4	121.88	123.50	-2	1,467	-0.14%
2023/10/18	1	117.00	1	117.00	116.00	0	1,470	0.00%
2023/10/17	1	118.00	1	118.00	118.00	0	1,490	0.00%
2023/10/12	0	0.00	1	119.00	119.00	-1	1,593	-0.06%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/04	1	110.50	0	0.00	111.00	1	1,849	0.05%
2023/10/03	1	115.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	0	0.00	1	117.00	115.50	-1	1,943	-0.05%
2023/09/28	14	117.75	5	118.60	117.50	9	2,015	0.45%
2023/09/27	4	114.75	3	112.50	118.00	1	2,224	0.04%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/21	0	0.00	1	107.50	106.00	-1	2,758	-0.04%
2023/09/13	1	111.50	0	0.00	110.50	1	3,163	0.03%
2023/09/05	2	116.25	1	116.50	117.00	1	4,457	0.02%
2023/09/04	0	0.00	1	113.00	113.00	-1	4,748	-0.02%
2023/09/01	5	114.00	0	0.00	114.00	5	4,907	0.10%
2023/08/31	2	112.75	1	113.50	114.00	1	4,918	0.02%
2023/08/28	0	0.00	1	109.50	110.00	-1	4,935	-0.02%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/24	2	113.75	0	0.00	113.50	2	4,937	0.04%
2023/08/23	1	113.00	1	112.00	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	111.00	110.50	-1	4,959	-0.02%
2023/08/21	1	110.00	1	110.00	111.00	0	4,962	0.00%
2023/08/18	0	0.00	1	110.00	109.00	-1	4,945	-0.02%
2023/08/16	2	109.25	0	0.00	110.00	2	4,920	0.04%
2023/08/14	1	109.00	2	106.50	109.00	-1	4,897	-0.02%
2023/08/11	1	113.00	0	0.00	113.50	1	4,858	0.02%
2023/08/10	0.1	113.00	2	113.75	113.00	-1.9	4,851	-0.04%
2023/08/09	1	117.00	0	0.00	117.00	1	4,829	0.02%
2023/08/08	0	0.00	1	117.50	116.00	-1	4,820	-0.02%
2023/08/07	1	120.00	2	119.25	119.00	-1	4,807	-0.02%
2023/08/04	2	120.75	2	121.00	121.00	0	4,784	0.00%
2023/08/02	0	0.00	1	120.50	120.50	-1	4,776	-0.02%
2023/08/01	1	125.00	0	0.00	123.50	1	4,750	0.02%
2023/07/31	1	125.00	9	127.22	125.00	-8	4,721	-0.17%
2023/07/28	0	0.00	7.1	128.92	128.50	-7.1	4,688	-0.15%
2023/07/27	1.1	126.61	0	0.00	127.00	1.1	4,669	0.02%
2023/07/26	0	0.00	1	126.50	125.50	-1	4,655	-0.02%
2023/07/25	2	129.00	1	129.50	129.00	1	4,639	0.02%
2023/07/24	0	0.00	10	126.00	126.50	-10	4,607	-0.22%
2023/07/21	1	130.50	10	130.00	129.50	-9	4,566	-0.20%
2023/07/20	0	0.00	1.2	136.50	136.50	-1.2	4,510	-0.03%
2023/07/19	0	0.00	1	133.50	134.00	-1	4,475	-0.02%
2023/07/18	0	0.00	2	133.50	132.50	-2	4,433	-0.05%
2023/07/17	0	0.00	2	134.75	134.00	-2	4,399	-0.05%
2023/07/14	0	0.00	3	135.33	138.00	-3	4,358	-0.07%
2023/07/13	6	138.00	4	135.75	134.50	2	4,332	0.05%
2023/07/12	3	138.67	41	135.94	137.00	-38	4,253	-0.89%
2023/07/11	2	134.25	47	135.56	133.50	-45	4,175	-1.08%
2023/07/10	5	136.20	6	135.75	136.00	-1	4,119	-0.02%
2023/07/07	3	134.50	34	133.15	134.00	-31	4,061	-0.76%
2023/07/06	23	137.00	7	140.43	135.00	16	3,973	0.40%
2023/07/05	67	142.58	31	144.73	140.00	36	3,862	0.93%
2023/07/04	162	139.35	145.4	142.48	144.50	16.6	3,576	0.46%	大買/大賣/
2023/07/03	16	131.22	6.2	130.48	131.50	9.8	3,173	0.31%
2023/06/30	0	0.00	10	125.50	128.50	-10	3,046	-0.33%
2023/06/29	1	126.54	0	0.00	126.00	1	3,017	0.03%
2023/06/28	9	128.55	7	128.07	126.50	2	3,009	0.07%
2023/06/27	36	127.61	8	128.31	126.50	28	2,960	0.95%
2023/06/26	42	125.71	0	0.00	124.50	42	2,867	1.46%
2023/06/21	4.1	123.13	1	123.50	123.00	3.1	2,813	0.11%
2023/06/20	4	127.75	0	0.00	126.50	4	2,776	0.14%
2023/06/19	1	129.00	0	0.00	129.00	1	2,744	0.04%
2023/06/16	1	127.00	8	128.50	127.00	-7	2,673	-0.26%
2023/06/15	11	132.14	6	133.42	130.00	5	2,616	0.19%
2023/06/14	1	128.01	0	0.00	129.00	1	2,456	0.04%
2023/06/13	10	129.55	16	129.50	130.00	-6	2,372	-0.25%
2023/06/12	37	134.49	10.7	134.35	128.00	26.4	2,139	1.23%
2023/06/09	19	127.00	12.2	125.25	128.00	6.8	1,682	0.40%
2023/06/08	7.4	117.88	9.2	117.92	116.50	-1.8	1,425	-0.13%
2023/06/07	3	110.17	26	111.48	113.00	-23	1,147	-2.00%
2023/06/06	2	106.75	7	107.00	107.00	-5	1,034	-0.48%
2023/06/05	0	0.00	3	106.00	106.50	-3	1,155	-0.26%
2023/06/02	1	105.50	1	105.50	105.00	0	1,148	0.00%
2023/05/31	1	105.00	0	0.00	105.00	1	1,156	0.09%
2023/05/26	4	105.38	2	105.75	104.50	2	1,146	0.17%
2023/05/25	2	102.50	0	0.00	102.50	2	1,117	0.18%
2023/05/24	1	100.50	1	100.50	100.50	0	1,130	0.00%
2023/05/23	4	101.50	0	0.00	100.50	4	1,138	0.35%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/17	1	99.60	0	0.00	99.40	1	1,234	0.08%
2023/05/16	1	99.00	0	0.00	99.10	1	1,243	0.08%
2023/05/11	0.3	97.60	1	98.40	95.90	-0.7	1,373	-0.05%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/05	1	100.50	0	0.00	99.90	1	1,431	0.07%
2023/05/04	1	100.00	1	100.00	100.50	0	1,465	0.00%
2023/05/03	0	0.00	1	98.90	99.50	-1	1,479	-0.07%
2023/05/02	2	98.55	1	97.80	99.40	1	1,496	0.07%
2023/04/28	1	99.10	1	98.00	98.00	0	1,579	0.00%
2023/04/25	2.1	99.27	0	0.00	97.80	2.1	1,649	0.12%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	2	103.00	11	104.91	102.00	-9	1,639	-0.55%
2023/04/20	1	105.00	2	105.50	105.00	-1	1,658	-0.06%
2023/04/19	2	108.25	0	0.00	107.50	2	1,685	0.12%
2023/04/18	4	111.75	1	111.00	110.50	3	1,686	0.18%
2023/04/17	0	0.00	2	110.00	110.00	-2	1,643	-0.12%
2023/04/12	0	0.00	0	107.50	107.00	0	1,616	0.00%
2023/04/10	1	107.50	0	0.00	107.00	1	1,630	0.06%
2023/03/31	2	108.00	0.1	108.50	108.00	1.9	1,652	0.11%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	0	0.00	1	108.00	107.50	-1	1,661	-0.06%
2023/03/28	0	0.00	1	107.50	110.00	-1	1,664	-0.06%
2023/03/24	2	111.00	4	110.88	110.50	-2	1,643	-0.12%
2023/03/23	1	111.00	1	110.00	110.00	0	1,629	0.00%
2023/03/22	1	109.00	1	110.00	110.00	0	1,625	0.00%
2023/03/20	0	0.00	1	108.50	108.00	-1	1,614	-0.06%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/16	20	105.63	0	0.00	105.00	20	1,624	1.23%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/13	0	0.00	1	107.00	107.00	-1	1,736	-0.06%
2023/03/10	2	109.25	4.1	109.51	110.00	-2.1	1,747	-0.12%
2023/03/09	10	112.35	12	111.92	111.50	-2	1,840	-0.11%
2023/03/08	15	111.87	12	110.92	111.50	3	1,820	0.16%
2023/03/07	0	0.00	3	105.67	105.00	-3	1,717	-0.17%
2023/03/06	1	105.50	0.2	105.00	105.50	0.9	1,721	0.05%
2023/03/03	0.1	105.00	0	0.00	103.00	0.1	1,724	0.00%
2023/02/24	2	104.00	2	103.50	103.00	0	1,836	0.00%
2023/02/23	0.2	104.00	0	0.00	103.50	0.2	1,875	0.01%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/20	1	104.50	2	104.00	104.00	-1	2,166	-0.05%
2023/02/17	2	103.25	2	103.50	104.00	0	2,329	0.00%
2023/02/16	0	106.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/15	1	104.50	1	104.00	104.00	0	2,338	0.00%
2023/02/14	1	106.40	0	0.00	106.00	1	2,348	0.04%
2023/02/13	2	106.50	0	0.00	105.50	2	2,382	0.08%
2023/02/10	1	108.00	2	113.00	107.00	-1	2,416	-0.04%
2023/02/08	0	109.50	0	0.00	108.50	0	2,368	0.00%
2023/02/07	1	107.01	1	108.00	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	2	108.50	0	0.00	107.50	2	2,350	0.09%
2023/02/01	4	107.00	0	0.00	107.50	4	2,326	0.17%
2023/01/30	1	106.50	1	107.00	106.00	0	2,325	0.00%
2023/01/11	0	0.00	10	103.00	102.50	-10	2,206	-0.45%
2023/01/10	10	106.30	0	0.00	104.50	10	2,203	0.45%
2023/01/09	1	105.50	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	1	102.50	102.00	-1	2,163	-0.05%
2023/01/05	0	0.00	1	100.00	97.80	-1	2,167	-0.05%
2022/12/30	1	96.60	1	97.30	96.30	0	2,255	0.00%
2022/12/29	2	95.70	1	95.40	96.30	1	2,280	0.04%
2022/12/27	1	99.90	0	0.00	99.20	1	2,407	0.04%
2022/12/22	0	0.00	1	101.50	101.00	-1	2,641	-0.04%
2022/12/19	0	0.00	9	104.50	103.50	-9	2,786	-0.32%
2022/12/16	0	0.00	1	103.00	102.50	-1	2,826	-0.04%
2022/12/15	0	0.00	6	105.00	105.00	-6	2,812	-0.21%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	16	104.25	1	104.01	104.00	15	2,788	0.54%
2022/12/07	3	104.00	0	0.00	103.50	3	2,784	0.11%
2022/12/06	1	109.00	3	109.00	106.50	-2	2,754	-0.07%
2022/12/05	0	0.00	1	110.00	111.00	-1	2,723	-0.04%
2022/12/02	0	107.00	0	108.50	108.50	0	2,658	0.00%
2022/12/01	10	108.00	4	108.50	106.00	6	2,630	0.23%
2022/11/30	1	104.00	1.3	104.65	104.50	-0.3	2,535	-0.01%
2022/11/29	0.3	102.60	1	102.00	103.00	-0.7	2,536	-0.03%
2022/11/28	2	103.75	0.1	104.00	104.00	1.9	2,518	0.08%
2022/11/25	1.1	104.06	0	0.00	104.00	1.1	2,550	0.04%
2022/11/24	1	103.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	1	107.00	1	104.50	104.00	0	2,530	0.00%
2022/11/22	1	103.50	2	104.00	105.00	-1	2,489	-0.04%
2022/11/21	0	0.00	1	105.00	104.50	-1	2,488	-0.04%
2022/11/18	11.1	107.76	11	106.54	106.00	0.1	2,459	0.00%
2022/11/17	6	105.67	3	106.67	107.00	3	2,423	0.12%
2022/11/16	12	110.00	2	110.25	108.00	10	2,381	0.42%
2022/11/15	5.1	109.11	5.3	108.84	109.50	-0.2	2,254	-0.01%
2022/11/14	1	99.67	2.1	98.92	99.70	-1.1	2,158	-0.05%
2022/11/11	6	99.11	5	98.68	97.80	1	2,164	0.05%
2022/11/10	3.1	95.47	8.7	94.89	95.50	-5.7	2,125	-0.27%
2022/11/09	3	93.96	1	94.90	94.40	2	2,125	0.10%
2022/11/08	1.7	93.96	1	92.20	92.40	0.7	2,124	0.03%
2022/11/07	4	93.63	1	94.60	93.30	3	2,197	0.14%
2022/11/04	1	93.50	1	94.20	96.70	0	2,209	0.00%
2022/11/02	1	95.30	1	94.80	94.40	0	2,346	0.00%
2022/10/31	1	94.60	0	0.00	95.70	1	2,495	0.04%
2022/10/28	0	0.00	1	92.40	91.40	-1	2,528	-0.04%
2022/10/27	1	91.30	0	0.00	92.90	1	2,534	0.04%
2022/10/17	0	0.00	2	88.50	91.50	-2	2,731	-0.07%
2022/10/14	5	90.58	5	89.64	90.50	0	2,810	0.00%
2022/10/13	1	90.80	2	90.35	85.10	-1	2,835	-0.04%
2022/10/12	2	90.35	1	90.60	90.60	1	2,837	0.04%
2022/10/11	0	0.00	1	88.90	88.50	-1	2,908	-0.03%
2022/10/07	0.2	94.30	1	94.50	94.60	-0.8	3,000	-0.03%
2022/10/06	0	0.00	4	93.98	95.50	-4	3,040	-0.13%
2022/10/05	3	96.07	4	96.38	94.20	-1	3,049	-0.03%
2022/10/04	2	93.20	3	93.53	93.80	-1	3,038	-0.03%
2022/10/03	3	93.03	3	93.23	91.00	0	3,013	0.00%
2022/09/30	3	92.83	3	93.20	96.00	0	3,088	0.00%
2022/09/29	5	94.22	4	93.43	92.90	1	3,245	0.03%
2022/09/28	0.1	98.30	3	102.00	97.20	-2.9	3,202	-0.09%
2022/09/27	1	104.50	0	0.00	106.00	1	3,173	0.03%
2022/09/20	0	0.00	1	121.50	121.50	-1	3,169	-0.03%
2022/09/12	0	0.00	1	125.50	125.50	-1	3,473	-0.03%
2022/09/08	2	121.00	0	0.00	124.50	2	3,512	0.06%
2022/09/07	0	0.00	2	118.50	120.50	-2	3,553	-0.06%
2022/09/06	0	0.00	3	118.00	119.50	-3	3,601	-0.08%
2022/09/05	0	0.00	1	123.50	122.00	-1	3,648	-0.03%
2022/09/02	1	128.00	20	127.50	128.50	-19	3,656	-0.52%
2022/09/01	2	128.25	2	129.25	127.50	0	3,671	0.00%
2022/08/31	20	131.50	1	131.50	131.50	19	3,663	0.52%
2022/08/30	1	126.50	1	127.00	126.50	0	3,655	0.00%
2022/08/29	1	123.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	1	131.00	1	129.51	128.00	0	3,795	0.00%
2022/08/25	0	0.00	0.1	129.57	129.50	-0.1	3,821	0.00%
2022/08/24	2	128.75	0	129.00	128.00	2	3,855	0.05%
2022/08/23	0	0.00	10.2	127.02	127.50	-10.2	3,982	-0.26%
2022/08/22	12	131.50	6.1	130.84	128.50	5.9	4,022	0.15%
2022/08/19	4.4	127.49	2	128.25	129.50	2.4	3,998	0.06%
2022/08/18	1	123.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/16	1	122.50	0	0.00	123.00	1	3,983	0.03%
2022/08/12	1	121.00	3	117.83	122.50	-2	4,094	-0.05%
2022/08/11	1	123.50	0	0.00	120.50	1	4,113	0.02%
2022/08/09	1	128.50	1	125.50	125.00	0	4,121	0.00%
2022/08/05	1	131.00	0	0.00	129.50	1	4,038	0.02%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/07/29	0	0.00	10	128.00	129.00	-10	4,034	-0.25%
2022/07/28	2	130.50	0	0.00	126.50	2	4,072	0.05%
2022/07/27	0	0.00	1	127.00	128.50	-1	4,109	-0.02%
2022/07/25	0	0.00	1	126.00	126.00	-1	4,407	-0.02%
2022/07/22	1	125.50	0	0.00	125.00	1	4,576	0.02%
2022/07/21	5	125.90	5	126.90	128.00	0	4,613	0.00%
2022/07/18	0	0.00	2	123.50	124.50	-2	4,884	-0.04%
2022/07/15	12	120.00	16	121.75	122.00	-4	5,046	-0.08%
2022/07/14	3	112.67	2	109.76	114.00	1	4,993	0.02%
2022/07/13	1	109.00	0	0.00	108.00	1	5,079	0.02%
2022/07/11	3	112.17	2	112.75	112.50	1	5,095	0.02%
2022/07/08	1	112.00	0	0.00	111.00	1	5,042	0.02%
2022/07/07	1	103.50	6	102.25	111.00	-5	4,893	-0.10%
2022/07/06	1.1	119.60	0	0.00	111.50	1.1	4,678	0.02%
2022/07/05	1	120.50	0	0.00	123.50	1	4,631	0.02%
2022/07/04	2	122.00	2	122.50	121.50	0	4,591	0.00%
2022/07/01	2	125.00	2	127.25	122.00	0	4,577	0.00%
2022/06/30	0	0.00	0	132.00	128.50	0	4,554	0.00%
2022/06/28	0	0.00	0	131.50	132.50	0	4,668	0.00%
2022/06/27	2	131.50	2	132.50	131.50	0	4,742	0.00%
2022/06/23	0	0.00	3	122.50	124.50	-3	4,660	-0.06%
2022/06/22	0	122.00	2	121.49	119.50	-2	4,605	-0.04%
2022/06/21	3	123.16	4	121.75	124.50	-1	4,556	-0.02%
2022/06/20	3	125.83	3	124.33	122.00	0	4,497	0.00%
2022/06/17	1	127.50	2	128.75	129.50	-1	4,437	-0.02%
2022/06/16	2	135.75	0	133.50	131.50	2	4,399	0.05%
2022/06/15	0	138.00	1	140.50	137.00	-1	4,351	-0.02%
2022/06/14	1	144.00	0	0.00	145.00	1	4,309	0.02%
2022/06/13	2	147.25	0	0.00	146.00	2	4,244	0.05%
2022/06/10	0.2	148.00	1	146.50	148.50	-0.8	4,214	-0.02%
2022/06/09	1.6	146.84	2	147.50	148.00	-0.5	4,190	-0.01%
2022/06/08	2	147.50	2	145.75	146.00	0	4,161	0.00%
2022/06/07	0	0.00	1	146.98	147.00	-1	4,144	-0.02%
2022/06/06	3	148.67	3	148.66	147.00	0	4,107	0.00%
2022/06/02	4	149.48	4	146.00	146.00	0	4,008	0.00%
2022/06/01	2	147.74	5	146.60	148.00	-3	3,969	-0.08%
2022/05/31	6	148.17	5	147.40	147.00	1	3,922	0.03%
2022/05/30	4	145.38	3	146.00	146.00	1	3,782	0.03%
2022/05/27	2	142.75	23	140.37	143.50	-21	3,728	-0.56%
2022/05/26	1	140.00	2	141.25	140.50	-1	3,679	-0.03%
2022/05/25	21	139.10	1	137.50	140.50	20	3,661	0.55%
2022/05/24	3	138.67	2	142.50	138.00	1	3,663	0.03%
2022/05/23	2	144.00	3	145.50	142.50	-1	3,617	-0.03%
2022/05/20	1	143.00	2	143.75	144.00	-1	3,542	-0.03%
2022/05/19	4	141.88	10	141.45	144.00	-6	3,476	-0.17%
2022/05/18	3	139.33	3	138.50	139.50	0	3,422	0.00%
2022/05/17	1	140.50	3	140.33	140.00	-2	3,358	-0.06%
2022/05/16	0	0.00	4	137.48	135.00	-4	3,322	-0.12%
2022/05/13	0	0.00	3.1	136.15	135.50	-3.1	3,295	-0.10%
2022/05/12	2	135.00	1	133.00	132.50	1	3,276	0.03%
2022/05/11	1	138.00	2	136.75	137.00	-1	3,252	-0.03%
2022/05/10	1	132.92	1	133.00	135.50	0	3,192	0.00%
2022/05/09	3	131.00	2	131.50	133.00	1	3,173	0.03%
2022/05/06	2	134.50	5	135.00	134.50	-3	3,131	-0.10%
2022/05/05	3	137.98	1	139.00	134.50	2	3,077	0.07%
2022/05/04	2.1	135.99	1	134.00	135.00	1.1	3,024	0.04%
2022/05/03	7	140.64	17	142.47	137.00	-10	2,958	-0.34%
2022/04/29	41	138.99	48	138.09	138.00	-7	2,675	-0.26%
2022/04/28	11	137.27	10	134.40	135.50	1	2,587	0.04%
2022/04/27	6	133.75	1	131.00	136.00	5	2,398	0.21%
2022/04/26	2.1	140.28	2	138.25	131.50	0.1	2,301	0.00%
2022/04/25	1	136.50	2	135.75	137.00	-1	2,148	-0.05%
2022/04/22	1	138.00	0	0.00	138.00	1	2,052	0.05%
2022/04/21	4	138.38	9	135.06	138.00	-5	1,943	-0.26%
2022/04/20	8.1	130.44	19	131.00	130.50	-10.9	1,676	-0.65%
2022/04/19	10	131.05	1	126.54	126.50	9	1,602	0.56%
2022/04/18	2	125.00	6	126.92	130.00	-4	1,483	-0.27%
2022/04/12	0.1	119.00	0	0.00	120.00	0.1	1,510	0.01%
2022/04/11	2	120.00	1	124.00	119.50	1	1,793	0.06%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/07	0	0.00	2	122.50	123.00	-2	1,864	-0.11%
2022/04/06	3	124.50	1	125.00	125.00	2	1,911	0.10%
2022/04/01	8	127.44	3	128.00	128.50	5	2,004	0.25%
2022/03/31	23	131.93	1	129.00	130.50	22	1,990	1.11%
2022/03/30	1	129.00	4.4	128.45	130.50	-3.4	1,826	-0.19%
2022/03/25	2	121.00	3	121.00	120.50	-1	1,750	-0.06%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/22	1	121.00	0	0.00	121.00	1	1,754	0.06%
2022/03/21	0.4	121.50	1	121.00	121.50	-0.6	1,754	-0.03%
2022/03/17	1	123.00	1	123.00	122.00	0	1,788	0.00%
2022/03/16	1.1	119.41	0	0.00	119.50	1.1	1,777	0.06%
2022/03/15	0	117.00	0	0.00	118.00	0	1,772	0.00%
2022/03/10	1	120.00	0	0.00	118.00	1	1,852	0.05%
2022/03/09	0.3	116.50	0	0.00	118.00	0.3	1,930	0.01%
2022/03/08	1	116.50	3	116.00	116.50	-2	1,968	-0.10%
2022/03/07	0	0.00	16	116.69	118.50	-16	1,988	-0.80%
2022/03/02	0	0.00	1	119.00	121.50	-1	2,029	-0.05%
2022/02/25	0	0.00	1	118.50	118.50	-1	2,038	-0.05%
2022/02/24	0.1	120.00	16	119.97	118.00	-16	2,053	-0.78%
2022/02/23	1	121.50	0	0.00	122.00	1	2,048	0.05%
2022/02/22	0.1	120.00	0	0.00	120.00	0.1	2,086	0.00%
2022/02/18	1.1	122.57	2	123.00	124.50	-1	2,107	-0.05%
2022/02/11	0.1	129.00	0	0.00	128.50	0.1	2,313	0.00%
2022/02/09	0	0.00	2	130.00	132.00	-2	2,607	-0.08%
2022/01/26	0	0.00	1	126.00	125.50	-1	2,719	-0.04%
2022/01/24	1	128.50	0	0.00	129.50	1	2,841	0.04%
2022/01/20	0	0.00	15	132.00	135.00	-15	2,851	-0.53%
2022/01/19	0	0.00	1	133.00	133.00	-1	2,867	-0.03%
2022/01/18	2	137.75	2	136.00	136.00	0	2,872	0.00%
2022/01/14	0	0.00	1	136.00	136.00	-1	2,897	-0.03%
2022/01/11	0	0.00	1.1	136.59	136.50	-1.1	3,074	-0.04%
2022/01/07	5	138.20	0	0.00	138.00	5	3,428	0.15%
2022/01/06	5	140.90	0	0.00	141.50	5	3,396	0.15%
2022/01/05	9	145.61	1	144.00	143.00	8	3,378	0.24%
2022/01/04	15	149.53	12	147.46	146.00	3	3,327	0.09%
2022/01/03	1	144.50	0	0.00	143.00	1	3,050	0.03%
2021/12/30	2	143.00	8	143.56	143.00	-6	3,016	-0.20%
2021/12/29	2	144.75	1	144.00	145.00	1	2,999	0.03%
2021/12/28	9	143.56	11	143.64	143.00	-2	2,959	-0.07%
2021/12/24	0.1	138.50	0	138.50	137.50	0	2,893	0.00%
2021/12/22	1	138.50	1	138.50	137.50	0	2,943	0.00%
2021/12/21	0	0.00	6	136.00	137.50	-6	2,949	-0.20%
2021/12/17	0.1	137.50	1	137.00	137.00	-1	2,960	-0.03%
2021/12/15	4	137.50	1	138.00	136.50	3	2,959	0.10%
2021/12/14	2	137.75	2	137.50	136.50	0	2,979	0.00%
2021/12/13	2	137.50	5	138.00	137.50	-3	2,997	-0.10%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	0	0.00	7.1	141.51	141.50	-7.1	3,005	-0.23%
2021/12/08	3	143.00	0	0.00	142.00	3	3,038	0.10%
2021/12/07	0	142.85	0	0.00	142.00	0	3,038	0.00%
2021/12/06	1	145.01	0	0.00	144.00	1	3,028	0.03%
2021/12/03	1	144.50	0	0.00	144.50	1	3,015	0.03%
2021/12/02	1	142.00	1	143.00	143.00	0	2,974	0.00%
2021/12/01	0	0.00	3	142.00	142.00	-3	2,961	-0.10%
2021/11/26	0	0.00	5	134.00	134.50	-5	3,064	-0.16%
2021/11/25	0	138.50	0	0.00	138.00	0	3,102	0.00%
2021/11/22	1	141.00	1.1	141.94	141.00	-0.1	3,221	0.00%
2021/11/19	5	143.00	0	0.00	143.00	5	3,264	0.15%
2021/11/18	1	142.50	1	144.50	142.00	0	3,258	0.00%
2021/11/17	5	142.20	0	0.00	142.00	5	3,270	0.15%
2021/11/16	0.1	144.50	8	143.75	142.50	-7.9	3,270	-0.24%
2021/11/15	0	0.00	2	144.50	144.50	-2	3,283	-0.06%
2021/11/12	0	0.00	2	143.50	143.50	-2	3,317	-0.06%
2021/11/11	2	142.75	3	142.33	142.00	-1	3,340	-0.03%
2021/11/10	3	147.33	10	147.00	147.50	-7	3,484	-0.20%
2021/11/09	3	143.00	8	146.75	146.50	-5	3,652	-0.14%
2021/11/08	0	0.00	1	139.00	138.00	-1	3,417	-0.03%
2021/11/05	1	138.50	1	138.50	138.50	0	3,474	0.00%
2021/11/02	2	138.75	3	138.00	136.50	-1	3,486	-0.03%
2021/11/01	1	138.00	0	0.00	139.00	1	3,422	0.03%
2021/10/29	0	0.00	1	135.00	135.00	-1	3,421	-0.03%
2021/10/28	0.1	136.00	0	0.00	135.00	0.1	3,431	0.00%
2021/10/27	5	136.00	2	135.50	136.00	3	3,456	0.09%
2021/10/26	2	133.50	0.1	136.00	133.00	1.9	3,480	0.05%
2021/10/25	2	131.25	0	0.00	133.50	2	3,524	0.06%
2021/10/22	1	135.50	6	135.67	134.50	-5	3,615	-0.14%
2021/10/21	1	136.00	1.1	135.27	134.00	-0.1	3,638	0.00%
2021/10/20	13.1	138.64	5	136.50	137.50	8.1	3,645	0.22%
2021/10/19	2	137.50	3	137.67	137.50	-1	3,661	-0.03%
2021/10/18	11	135.77	3	135.50	134.50	8	3,648	0.22%
2021/10/05	0	0.00	2	121.25	124.00	-2	5,048	-0.04%
2021/10/04	1.2	121.25	0	0.00	119.00	1.2	5,076	0.02%
2021/10/01	5.1	125.94	0.5	123.27	121.50	4.6	5,188	0.09%
2021/09/29	1	124.51	0	0.00	124.50	1	5,297	0.02%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	0.1	134.48	1	135.00	133.50	-0.9	5,407	-0.02%
2021/09/22	0.1	133.50	0	0.00	133.50	0.1	5,632	0.00%
2021/09/17	0	0.00	0.1	135.00	136.00	-0.1	5,678	0.00%
2021/09/16	0	0.00	1	134.00	132.00	-1	5,795	-0.02%
2021/09/15	5.1	135.49	1	135.00	133.50	4.1	5,867	0.07%
2021/09/08	3.1	138.35	3	139.00	137.50	0.1	6,568	0.00%
2021/09/03	2	147.00	2	149.75	148.50	0	7,138	0.00%
2021/09/02	11.3	147.40	14	148.68	147.50	-2.7	7,195	-0.04%
2021/09/01	2	148.50	1	148.50	152.00	1	7,157	0.01%
2021/08/31	0	0.00	1	146.50	145.00	-1	7,103	-0.01%
2021/08/30	0	0.00	1	144.50	143.50	-1	7,113	-0.01%
2021/08/26	22	147.75	15	151.50	145.00	7	7,202	0.10%
2021/08/24	1	138.00	4	139.00	137.00	-3	7,323	-0.04%
2021/08/18	2	131.00	1	138.53	142.00	1	7,595	0.01%
2021/08/17	1.1	135.54	4	135.63	134.00	-2.9	7,767	-0.04%
2021/08/16	4.1	136.46	30	140.07	134.50	-26	7,963	-0.33%
2021/08/13	5.2	144.01	70.1	143.79	143.00	-64.9	7,790	-0.83%
2021/08/12	0	0.00	30	157.25	158.50	-30	7,552	-0.40%
2021/08/11	12	156.17	11	159.59	156.00	1	7,576	0.01%
2021/08/10	17.1	161.20	17	158.47	163.00	0.1	7,581	0.00%
2021/08/09	8.1	162.69	5	161.50	162.00	3.1	7,659	0.04%
2021/08/06	5	166.50	1	166.00	165.50	4	7,759	0.05%
2021/08/05	21.1	168.96	0	0.00	168.00	21.1	7,924	0.27%
2021/08/04	4	169.00	5	172.50	168.50	-1	8,069	-0.01%
2021/08/03	3	170.83	0	0.00	170.50	3	8,134	0.04%
2021/08/02	95	170.36	2	171.75	172.00	93	8,146	1.14%
2021/07/30	3	170.17	0	0.00	168.00	3	8,183	0.04%
2021/07/29	0	0.00	2	170.00	171.50	-2	8,221	-0.02%
2021/07/28	12	162.04	3	163.50	163.50	9	8,249	0.11%
2021/07/27	3	171.17	1	171.50	170.50	2	8,269	0.02%
2021/07/26	3	174.67	2	175.50	175.00	1	8,304	0.01%
2021/07/23	8	171.56	2	170.50	172.50	6	8,256	0.07%
2021/07/22	7	170.43	101	170.50	168.00	-94	8,207	-1.15%	大賣/
2021/07/21	67.1	171.37	158	171.03	167.50	-90.9	8,146	-1.12%	大賣/
2021/07/20	14	177.71	25	177.92	175.00	-11	7,935	-0.14%
2021/07/19	47.1	180.05	0	0.00	179.00	47.1	7,871	0.60%
2021/07/16	13	183.69	11	184.45	184.50	2	7,815	0.03%
2021/07/15	33	191.26	61	188.65	188.00	-28	7,706	-0.36%
2021/07/14	23	183.85	94	186.79	183.00	-71	7,431	-0.96%
2021/07/13	60.2	184.51	83	186.37	180.00	-22.8	7,207	-0.32%
2021/07/12	30.4	178.13	38.4	182.56	186.00	-8.1	6,948	-0.12%
2021/07/09	18	171.89	1	171.00	170.50	17	6,644	0.26%
2021/07/08	15	174.20	4	174.50	173.00	11	6,766	0.16%
2021/07/07	2.1	174.26	2.8	172.35	172.00	-0.7	6,750	-0.01%
2021/07/06	18	169.06	1.2	169.92	168.00	16.8	6,792	0.25%
2021/07/05	12	172.83	3	174.00	172.00	9	6,838	0.13%
2021/07/02	4	167.88	136	164.76	168.50	-132	6,829	-1.93%	大賣/鉅額交易
2021/07/01	42.1	166.48	1	166.50	164.00	41.1	6,840	0.60%
2021/06/30	11	167.95	6	168.58	169.00	5	6,861	0.07%
2021/06/29	63	170.63	8.1	174.95	168.50	54.9	6,940	0.79%
2021/06/28	3	173.17	112	173.44	173.00	-109	7,134	-1.53%	大賣/鉅額交易
2021/06/25	44.1	175.48	42	180.38	174.00	2.1	7,129	0.03%
2021/06/24	1	177.50	3	177.33	176.50	-2	7,045	-0.03%
2021/06/23	76	175.79	9.1	173.73	175.00	66.9	7,014	0.95%
2021/06/22	17	169.44	12.3	172.07	170.50	4.7	6,885	0.07%
2021/06/21	31.1	172.67	8	173.63	171.50	23.1	6,832	0.34%
2021/06/18	13	178.88	7	178.43	177.00	6	6,705	0.09%
2021/06/17	15	174.67	12	174.21	174.50	3	6,484	0.05%
2021/06/16	82	169.59	1	170.50	169.50	81	6,390	1.27%
2021/06/15	58	173.37	54	171.88	172.00	4	6,359	0.06%
2021/06/11	120	167.93	11	167.14	167.00	109	6,218	1.75%	大買/鉅額交易
2021/06/10	4	156.25	12.5	156.66	160.00	-8.5	5,943	-0.14%
2021/06/08	2	155.00	2	154.50	155.00	0	5,946	0.00%
2021/06/07	2	152.25	11.2	152.68	154.00	-9.2	5,999	-0.15%
2021/06/04	7	153.93	0	0.00	151.50	7	5,961	0.12%
2021/06/03	17	156.44	5	157.50	157.00	12	5,978	0.20%
2021/06/02	49.3	160.69	5	159.60	157.50	44.3	5,940	0.74%
2021/06/01	1	153.50	0	0.00	155.00	1	5,765	0.02%
2021/05/31	0	153.50	3	153.33	152.50	-3	5,804	-0.05%
2021/05/28	6	152.00	7	152.36	154.00	-1	5,953	-0.02%
2021/05/27	9	150.50	10	153.00	149.00	-1	5,968	-0.02%
2021/05/26	4	151.25	6	151.42	150.00	-2	5,931	-0.03%
2021/05/25	26	148.23	9	147.67	146.50	17	5,877	0.29%
2021/05/24	10	138.30	12	140.21	143.50	-2	5,725	-0.03%
2021/05/19	1	125.00	11	127.05	127.50	-10	5,799	-0.17%
2021/05/18	8	127.44	10	130.15	131.00	-2	5,877	-0.03%
2021/05/17	4	124.50	9	123.17	123.50	-5	5,961	-0.08%
2021/05/14	11	128.91	1	136.00	127.00	10	6,002	0.17%
2021/05/13	17	127.18	11.5	131.39	132.00	5.5	6,118	0.09%
2021/05/12	5.1	124.06	0.1	123.00	122.00	5	6,583	0.08%
2021/05/11	4	136.88	9	138.17	135.00	-5	6,563	-0.08%
2021/05/10	10	149.40	4	148.88	147.00	6	6,685	0.09%
2021/05/07	2	148.25	2	150.50	151.50	0	6,828	0.00%
2021/05/06	2	143.75	1	141.50	142.50	1	7,030	0.01%
2021/05/05	5	147.80	3	147.17	145.00	2	7,264	0.03%
2021/05/04	2.2	135.32	0	0.00	139.50	2.2	8,261	0.03%
2021/05/03	6.3	149.83	3	149.00	146.00	3.3	8,256	0.04%
2021/04/29	2	156.00	0	0.00	156.00	2	8,413	0.02%
2021/04/27	3	160.00	4	160.25	159.50	-1	8,883	-0.01%
2021/04/26	1	159.50	0	0.00	158.50	1	9,122	0.01%
2021/04/22	7.1	160.11	5	161.10	156.00	2.1	9,853	0.02%
2021/04/21	1.3	160.02	0	0.00	159.50	1.3	10,035	0.01%
2021/04/20	2	162.25	1	163.00	162.00	1	10,308	0.01%
2021/04/19	1	158.50	1	161.00	158.00	0	10,647	0.00%
2021/04/16	1	161.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	3	158.50	2.4	159.35	164.50	0.7	11,521	0.01%
2021/04/14	5	160.70	7.7	160.20	159.00	-2.7	12,043	-0.02%
2021/04/13	5.1	165.54	2.3	166.15	164.50	2.8	12,703	0.02%
2021/04/12	20	169.85	0	0.00	168.00	20	12,875	0.16%
2021/04/09	2	175.00	0	0.00	175.00	2	13,056	0.02%
2021/04/07	0	0.00	5	178.90	179.50	-5	13,495	-0.04%
2021/04/06	3	178.33	3	176.17	176.00	0	13,482	0.00%
2021/04/01	3	179.00	3	179.33	179.00	0	13,519	0.00%
2021/03/31	4	181.63	12.1	181.01	181.00	-8.1	13,493	-0.06%
2021/03/30	1	176.00	3	174.67	173.50	-2	13,352	-0.01%
2021/03/29	4	173.50	0	0.00	172.50	4	13,563	0.03%
2021/03/26	3	170.50	2	172.50	173.00	1	13,815	0.01%
2021/03/24	3	167.84	0	0.00	167.00	3	14,155	0.02%
2021/03/23	1	170.00	0	0.00	170.00	1	14,331	0.01%
2021/03/22	3	172.00	5	171.40	171.00	-2	14,591	-0.01%
2021/03/19	2.2	174.04	16	174.28	174.50	-13.8	15,058	-0.09%
2021/03/18	12	174.00	0	0.00	174.50	12	15,457	0.08%
2021/03/17	2.1	174.50	1	176.50	173.00	1.1	16,019	0.01%
2021/03/16	1	172.00	0	0.00	172.00	1	16,435	0.01%
2021/03/12	2	176.00	1	175.50	174.00	1	18,042	0.01%
2021/03/11	1	173.50	1	170.94	174.50	0	18,240	0.00%
2021/03/10	2	170.50	3	169.33	168.00	-1	18,435	-0.01%
2021/03/09	3	165.21	4	168.00	169.50	-1	18,692	-0.01%
2021/03/08	5	169.70	1	172.00	166.50	4	18,842	0.02%
2021/03/05	1	169.00	0	0.00	170.00	1	18,948	0.01%
2021/03/04	0	0.00	2	174.00	173.00	-2	19,169	-0.01%
2021/03/03	4	166.63	3	174.00	177.50	1	19,401	0.01%
2021/03/02	5	171.50	5	172.50	166.50	0	19,411	0.00%
2021/02/26	0.3	174.30	1	172.50	173.00	-0.8	19,843	0.00%
2021/02/25	6	176.92	0	0.00	175.00	6	20,021	0.03%
2021/02/24	3	179.67	7	178.86	177.00	-4	20,393	-0.02%
2021/02/23	12.1	177.67	1.5	179.00	178.50	10.6	20,736	0.05%
2021/02/22	3	181.83	3	182.83	181.50	0	21,242	0.00%
2021/02/19	5.3	183.27	5.2	183.42	183.50	0.1	21,752	0.00%
2021/02/18	3.2	178.76	3	178.83	179.00	0.2	22,257	0.00%
2021/02/17	10.5	179.38	0	0.00	181.00	10.5	22,991	0.05%
2021/02/05	32	178.01	21.2	175.93	174.50	10.8	23,351	0.05%
2021/02/04	1.1	175.23	2.1	172.57	174.00	-1	23,961	0.00%
2021/02/03	20.3	179.68	85	184.22	178.00	-64.7	24,408	-0.26%
2021/02/02	44	193.15	31	191.50	192.50	13	24,549	0.05%
2021/02/01	48	185.43	27	182.93	191.00	21	25,135	0.08%
2021/01/29	12	189.25	30	187.87	185.50	-18	25,467	-0.07%
2021/01/28	70	195.04	3	193.33	192.00	67	25,635	0.26%
2021/01/27	7	203.93	87	202.44	203.00	-80	25,941	-0.31%
2021/01/26	112	210.32	34.4	209.10	203.00	77.6	26,040	0.30%	大買/
2021/01/25	2	200.75	80	200.00	200.00	-78	24,975	-0.31%
2021/01/22	87.4	204.70	103	198.78	203.00	-15.6	24,898	-0.06%	大賣/
2021/01/21	23.1	200.21	2	201.00	203.00	21.1	24,715	0.09%
2021/01/20	95	204.28	15	197.28	195.00	80	24,517	0.33%
2021/01/19	1	203.50	74.1	201.89	204.00	-73.1	24,299	-0.30%
2021/01/18	77	196.99	10	192.10	202.50	67	24,131	0.28%
2021/01/15	17.1	202.22	13	203.58	193.00	4.1	23,970	0.02%
2021/01/14	9	203.61	11.2	202.88	199.00	-2.2	23,591	-0.01%
2021/01/13	56.2	204.82	57	200.86	202.00	-0.8	23,410	0.00%
2021/01/12	41	205.13	98	203.72	199.50	-57	23,156	-0.25%
2021/01/11	68.1	204.77	18.3	203.12	205.50	49.8	22,830	0.22%
2021/01/08	21	203.90	55	202.45	196.00	-34	22,519	-0.15%
2021/01/07	31	202.29	13	202.00	203.00	18	22,024	0.08%
2021/01/06	24	195.90	24.1	196.53	193.00	-0.1	21,470	0.00%
2021/01/05	10	190.30	14	191.68	188.00	-4	20,708	-0.02%
2021/01/04	14	188.21	6	190.17	187.50	8	20,524	0.04%
2020/12/31	10.2	184.18	17	184.94	183.50	-6.8	20,324	-0.03%
2020/12/30	1	175.50	3	175.67	176.50	-2	19,893	-0.01%
2020/12/29	1	173.00	2	172.25	171.50	-1	19,833	-0.01%
2020/12/28	3	173.17	13	173.00	172.00	-10	19,785	-0.05%
2020/12/25	1	172.50	2	172.00	169.00	-1	19,703	-0.01%
2020/12/24	5	171.60	1	171.00	170.00	4	19,653	0.02%
2020/12/23	8	171.81	10	172.50	173.50	-2	19,578	-0.01%
2020/12/22	3	168.67	10	169.65	167.50	-7	19,489	-0.04%
2020/12/21	19	165.55	5	165.60	164.00	14	19,295	0.07%
2020/12/18	11	171.59	0	0.00	171.50	11	19,108	0.06%
2020/12/17	6	172.25	5	173.40	175.00	1	19,345	0.01%
2020/12/16	9.4	174.39	7.2	176.24	171.50	2.2	19,198	0.01%
2020/12/15	32.1	174.76	34.3	173.26	171.00	-2.2	18,978	-0.01%
2020/12/14	10	179.60	6	180.66	176.00	4	18,544	0.02%
2020/12/11	19.4	193.70	10.1	192.22	188.00	9.3	18,244	0.05%
2020/12/10	36.2	202.75	39.1	207.96	208.50	-2.9	17,953	-0.02%
2020/12/09	57.2	203.90	37.4	203.57	204.00	19.7	17,732	0.11%
2020/12/08	25	191.68	28	195.20	199.00	-3	16,902	-0.02%
2020/12/07	10	179.65	9	179.39	181.00	1	16,210	0.01%
2020/12/04	3.4	181.06	1	181.50	176.50	2.4	16,011	0.02%
2020/12/03	15.1	178.12	16	176.13	185.00	-0.9	15,856	-0.01%
2020/12/02	4	180.63	14	180.32	177.00	-10	15,706	-0.06%
2020/12/01	5	178.70	1	180.00	180.50	4	15,636	0.03%
2020/11/30	34	180.87	22	178.09	179.50	12	15,668	0.08%
2020/11/27	16	174.69	14	176.79	177.00	2	15,781	0.01%
2020/11/26	4.1	179.88	35	180.74	179.50	-30.9	15,633	-0.20%
2020/11/25	63	179.20	58	177.20	179.00	5	15,522	0.03%
2020/11/24	16	190.53	30	188.32	185.00	-14	15,127	-0.09%
2020/11/23	23	186.74	16.2	185.97	190.00	6.8	15,109	0.05%
2020/11/20	89.2	191.52	51	188.67	187.00	38.2	15,053	0.25%
2020/11/19	38	186.78	75.3	190.34	189.50	-37.3	14,903	-0.25%
2020/11/18	86.2	185.18	92	183.43	186.50	-5.9	14,501	-0.04%
2020/11/17	62.1	183.19	66	183.86	179.50	-4	14,192	-0.03%
2020/11/16	60.1	180.15	23.1	182.83	190.00	37	13,878	0.27%
2020/11/13	26.1	172.46	17	171.53	175.00	9.1	13,259	0.07%
2020/11/12	42	171.31	39	169.21	170.00	3	12,977	0.02%
2020/11/11	12	163.88	44.5	159.42	171.00	-32.5	12,355	-0.26%
2020/11/10	66.5	154.59	55	160.01	160.00	11.5	11,944	0.10%
2020/11/09	19	151.03	38.3	150.37	156.50	-19.3	11,295	-0.17%
2020/11/06	48	139.55	12	141.50	142.50	36	10,799	0.33%
2020/11/05	4	134.75	35	134.31	136.50	-31	10,591	-0.29%
2020/11/04	4	130.00	4	129.50	135.00	0	10,510	0.00%
2020/11/03	47	128.73	32	125.48	127.00	15	10,071	0.15%
2020/11/02	1	118.00	1	119.00	119.50	0	9,829	0.00%
2020/10/30	8	119.63	8	120.63	120.00	0	9,998	0.00%
2020/10/29	1	117.00	14	118.29	121.00	-13	10,137	-0.13%
2020/10/28	3	122.50	21	121.93	120.50	-18	10,289	-0.17%
2020/10/27	5	121.90	36	122.03	124.00	-31	10,407	-0.30%
2020/10/26	11	124.27	2	125.00	122.50	9	10,636	0.08%
2020/10/23	51	123.89	26	123.58	124.50	25	10,925	0.23%
2020/10/22	49	119.77	14	119.57	121.00	35	11,681	0.30%
2020/10/21	14	118.11	29	118.91	117.00	-15	12,242	-0.12%
2020/10/19	2	119.75	8	119.31	118.50	-6	12,784	-0.05%
2020/10/16	3	121.82	5	120.20	118.50	-2	13,006	-0.02%
2020/10/15	5.1	123.00	7	123.43	123.00	-2	13,396	-0.01%
2020/10/14	8	123.75	0	0.00	122.50	8	13,720	0.06%
2020/10/13	0	0.00	1	123.00	123.50	-1	14,190	-0.01%
2020/10/12	3	122.83	9	123.56	121.50	-6	14,629	-0.04%
2020/10/08	7	121.79	22	121.30	121.00	-15	15,305	-0.10%
2020/10/07	1	118.50	7	119.21	118.00	-6	15,940	-0.04%
2020/10/06	6	117.58	9	118.50	117.00	-3	16,476	-0.02%
2020/10/05	1	116.00	0	0.00	116.50	1	17,141	0.01%
2020/09/30	4	114.25	15	114.27	117.00	-11	17,743	-0.06%
2020/09/29	1	116.00	31	115.13	113.50	-30	18,154	-0.17%
2020/09/28	2	114.00	71	113.52	114.00	-69	18,800	-0.37%
2020/09/25	72	112.27	96	112.69	110.50	-24	19,141	-0.13%
2020/09/24	44	115.09	24	115.63	115.00	20	19,447	0.10%
2020/09/23	4	117.88	13	118.23	119.50	-9	20,036	-0.04%
2020/09/22	105	119.73	52	117.97	118.00	53	20,364	0.26%	大買/
2020/09/21	9	126.17	9	127.11	125.50	0	20,809	0.00%
2020/09/18	2	128.00	17	128.50	127.00	-15	21,670	-0.07%
2020/09/17	2	129.50	47	128.13	127.00	-45	22,528	-0.20%
2020/09/16	2	129.72	31	131.06	128.00	-29	23,416	-0.12%
2020/09/15	57	129.82	47	133.49	129.50	10	23,469	0.04%
2020/09/14	36	129.97	25	128.98	131.50	11	23,225	0.05%
2020/09/11	8	125.00	4	125.75	125.50	4	23,024	0.02%
2020/09/10	11	127.00	14	127.46	125.00	-3	22,969	-0.01%
2020/09/09	3	125.33	12	125.13	126.50	-9	22,944	-0.04%
2020/09/08	7	123.50	9	124.44	126.00	-2	22,944	-0.01%
2020/09/07	55	126.84	22	124.16	124.00	33	22,954	0.14%
2020/09/04	4	125.38	6	126.25	129.00	-2	22,976	-0.01%
2020/09/03	103	128.86	118	128.76	127.50	-15	22,886	-0.07%	大買/大賣/
2020/09/02	36	128.49	27	129.07	129.00	9	22,798	0.04%
2020/09/01	7	124.21	7	124.50	125.50	0	22,541	0.00%
2020/08/31	38	122.96	13	123.77	123.50	25	22,476	0.11%
2020/08/28	7	119.71	6	122.33	123.00	1	22,550	0.00%
2020/08/27	66	122.32	4	123.75	121.50	62	22,530	0.28%
2020/08/26	67	121.90	13	122.73	122.00	54	22,493	0.24%
2020/08/25	15	115.10	14	117.96	118.00	1	22,183	0.00%
2020/08/24	2	110.75	4	110.25	112.00	-2	21,931	-0.01%
2020/08/21	15	108.70	8	108.88	110.00	7	21,832	0.03%
2020/08/20	28	105.57	24	105.25	102.00	4	21,572	0.02%
2020/08/19	11	113.32	7	116.43	112.50	4	21,309	0.02%
2020/08/18	14	117.29	33	119.73	118.00	-19	21,142	-0.09%
2020/08/17	10	123.35	106	123.68	122.00	-96	20,998	-0.46%	大賣/
2020/08/14	22	118.48	46	120.24	126.00	-24	21,133	-0.11%
2020/08/13	15	121.60	9	125.06	120.50	6	20,947	0.03%
2020/08/12	23	125.00	15	124.70	123.50	8	20,939	0.04%
2020/08/11	45	128.73	27	130.80	127.50	18	20,872	0.09%
2020/08/10	35	128.59	29	129.79	128.00	6	20,869	0.03%
2020/08/07	19	127.79	16	129.97	126.50	3	20,790	0.01%
2020/08/06	55	128.40	10	128.60	128.50	45	20,802	0.22%
2020/08/05	12	129.29	12	128.88	127.00	0	20,761	0.00%
2020/08/04	12	128.25	27	128.61	128.00	-15	20,817	-0.07%
2020/08/03	65	126.59	21	127.31	125.00	44	20,802	0.21%
2020/07/31	6	124.00	9	124.67	126.00	-3	20,709	-0.01%
2020/07/30	6	125.92	21	126.29	123.00	-15	20,683	-0.07%
2020/07/29	24	120.33	29	121.69	125.00	-5	20,576	-0.02%
2020/07/28	64	131.12	110	131.80	119.00	-46	20,433	-0.23%	大賣/
2020/07/27	52	128.59	47	128.07	130.00	5	19,670	0.03%
2020/07/24	44	124.82	7	124.57	122.00	37	19,162	0.19%
2020/07/23	13	125.73	8	126.38	125.50	5	18,906	0.03%
2020/07/22	7	125.79	14	127.18	128.00	-7	18,943	-0.04%
2020/07/21	27	126.28	50	125.95	126.50	-23	18,718	-0.12%
2020/07/20	17	118.65	19	120.82	120.50	-2	18,387	-0.01%
2020/07/17	81	121.84	27	119.72	121.50	54	18,135	0.30%
2020/07/16	31	124.92	18	127.08	128.00	13	17,773	0.07%
2020/07/15	48	127.89	12	129.83	125.00	36	17,379	0.21%
2020/07/14	30	140.68	50	140.97	136.50	-20	16,998	-0.12%
2020/07/13	10	137.95	69	135.88	140.50	-59	16,475	-0.36%
2020/07/10	100	133.79	37	134.31	128.00	63	16,084	0.39%
2020/07/09	44	137.50	29	139.83	138.00	15	15,491	0.10%
2020/07/08	9	133.44	31	133.42	133.00	-22	14,981	-0.15%
2020/07/07	34	125.72	118	129.26	129.50	-84	14,728	-0.57%	大賣/
2020/07/06	44	120.60	14	123.68	123.00	30	14,173	0.21%
2020/07/03	52.2	121.35	29	124.03	119.50	23.2	13,982	0.17%
2020/07/02	47	122.55	119	121.94	125.00	-72	13,554	-0.53%	大賣/
2020/07/01	92	116.03	50	117.30	116.00	42	12,873	0.33%
2020/06/30	66	114.53	94	116.10	112.00	-28	12,431	-0.23%
2020/06/29	60	111.78	44	113.11	115.00	16	11,637	0.14%
2020/06/24	87	101.96	68	101.57	105.50	19	10,716	0.18%
2020/06/23	52	91.48	33.1	92.45	96.10	18.9	9,831	0.19%
2020/06/22	55	86.05	28	85.51	87.40	27	8,916	0.30%
2020/06/19	35	83.91	85	84.35	84.00	-50	8,763	-0.57%
2020/06/18	51	83.99	7	82.17	84.40	44	8,698	0.51%
2020/06/17	6	81.28	6	82.20	81.30	0	8,622	0.00%
2020/06/16	2	82.15	20	81.54	82.30	-18	8,616	-0.21%
2020/06/15	6	80.33	18	80.58	79.80	-12	8,564	-0.14%
2020/06/12	26	79.13	38	79.88	81.50	-12	8,550	-0.14%
2020/06/11	1	82.50	80	83.66	81.60	-79	8,523	-0.93%
2020/06/10	11	86.37	19	85.95	86.10	-8	8,428	-0.09%
2020/06/09	14	85.85	35	86.09	86.00	-21	8,424	-0.25%
2020/06/08	32	87.43	27	87.61	86.80	5	8,733	0.06%
2020/06/05	20	87.35	4	87.33	86.80	16	8,930	0.18%
2020/06/04	52	87.29	25	86.40	86.50	27	9,056	0.30%
2020/06/03	15	86.07	7	86.41	85.90	8	9,109	0.09%
2020/06/02	60	86.29	20	86.02	84.00	40	9,114	0.44%
2020/06/01	2	84.25	76	83.68	85.20	-74	9,265	-0.80%
2020/05/29	3	82.43	7	82.34	81.70	-4	9,465	-0.04%
2020/05/28	10	83.30	64	82.45	81.50	-54	9,550	-0.57%
2020/05/27	35	84.11	28	84.48	84.00	7	9,539	0.07%
2020/05/26	16	85.20	30	84.58	84.50	-14	9,532	-0.15%
2020/05/25	20	82.86	3	83.30	83.40	17	9,439	0.18%
2020/05/22	24	83.18	44	82.38	81.90	-20	9,445	-0.21%
2020/05/21	42	83.29	9	82.67	84.50	33	9,372	0.35%
2020/05/20	26	78.52	5	79.00	78.20	21	9,126	0.23%
2020/05/19	42	78.30	91	78.73	77.70	-49	9,054	-0.54%
2020/05/18	32	80.81	6	80.32	79.10	26	8,949	0.29%
2020/05/15	91	82.95	102	81.72	83.50	-11	8,879	-0.12%	大賣/
2020/05/14	30	87.25	36	88.49	85.20	-6	8,911	-0.07%
2020/05/13	15	87.50	3	87.80	88.40	12	9,000	0.13%
2020/05/12	29	86.80	17	86.95	86.10	12	9,134	0.13%
2020/05/11	79	87.30	17	86.79	87.30	62	9,661	0.64%
2020/05/08	37	85.41	31	85.68	84.80	6	9,777	0.06%
2020/05/07	6	82.90	9	84.04	83.70	-3	9,807	-0.03%
2020/05/06	11	82.28	7	81.70	81.70	4	9,836	0.04%
2020/05/05	43	84.61	30	85.48	83.50	13	9,946	0.13%
2020/05/04	28	85.10	17	83.97	85.00	11	9,910	0.11%
2020/04/30	73	82.92	25	83.32	82.70	48	9,851	0.49%
2020/04/29	2	81.85	18	83.31	81.90	-16	9,859	-0.16%
2020/04/28	10	83.16	51	83.00	82.00	-41	9,997	-0.41%
2020/04/27	6	81.38	42	80.38	83.00	-36	9,876	-0.36%
2020/04/24	21	78.13	16	77.99	77.70	5	9,790	0.05%
2020/04/23	35	77.37	33	78.08	78.10	2	10,157	0.02%
2020/04/22	28	73.65	11	74.59	76.80	17	10,429	0.16%
2020/04/21	43	76.42	15	75.30	75.00	28	10,445	0.27%
2020/04/20	56	78.04	15	78.69	78.60	41	10,568	0.39%
2020/04/17	17	80.24	48	81.80	79.40	-31	10,565	-0.29%
2020/04/16	84	76.70	9	76.69	78.00	75	10,358	0.72%
2020/04/15	6	74.98	17	74.68	74.70	-11	10,145	-0.11%
2020/04/14	0	0.00	3	72.90	73.60	-3	9,967	-0.03%
2020/04/13	1	72.30	66	72.92	72.10	-65	9,871	-0.66%
2020/04/10	28	73.31	17	73.99	74.50	11	9,748	0.11%
2020/04/09	47	71.54	1	72.50	71.20	46	9,553	0.48%
2020/04/08	13	71.32	21	71.20	73.30	-8	9,411	-0.08%
2020/04/07	0	0.00	29	68.05	69.00	-29	9,184	-0.32%
2020/04/06	15	61.20	0	0.00	62.80	15	9,159	0.16%
2020/04/01	12	60.80	2	60.10	61.00	10	9,162	0.11%
2020/03/31	20	58.48	0	0.00	59.00	20	9,188	0.22%
2020/03/30	6	56.73	0	0.00	56.90	6	9,485	0.06%
2020/03/27	0	0.00	5	59.90	57.00	-5	9,680	-0.05%
2020/03/26	3	56.00	3	58.50	58.50	0	9,843	0.00%
2020/03/25	0	0.00	10	55.30	55.30	-10	10,074	-0.10%
2020/03/24	0	0.00	2	50.25	50.30	-2	10,400	-0.02%
2020/03/23	2	44.40	2	45.80	45.80	0	10,540	0.00%
2020/03/20	0	0.00	22	47.39	48.55	-22	10,709	-0.21%
2020/03/19	12	44.15	0	0.00	44.15	12	11,096	0.11%
2020/03/18	2	51.30	2	50.90	49.05	0	11,755	0.00%
2020/03/17	2	54.00	4	54.50	54.50	-2	12,081	-0.02%
2020/03/16	2	59.90	0	0.00	59.90	2	12,017	0.02%
2020/03/13	3	66.50	1	66.50	66.50	2	11,967	0.02%
2020/03/12	41	77.57	197	74.65	73.80	-156	11,995	-1.30%	大賣/鉅額交易
2020/03/11	9	83.86	384	87.07	82.00	-375	11,586	-3.24%	大賣/鉅額交易
2020/03/10	49	84.23	18	85.16	88.90	31	11,269	0.28%
2020/03/09	56	88.11	99	87.63	85.40	-43	11,052	-0.39%
2020/03/06	0	0.00	16	93.29	92.20	-16	10,805	-0.15%
2020/03/05	9	92.79	7	92.94	94.40	2	10,694	0.02%
2020/03/04	12	91.39	3	92.17	90.50	9	10,369	0.09%
2020/03/03	22	91.62	6	92.97	93.30	16	10,123	0.16%
2020/03/02	37	85.78	3	86.53	88.00	34	10,366	0.33%
2020/02/27	25.1	90.26	6	88.92	88.90	19.1	10,608	0.18%
2020/02/26	39	92.11	1	92.80	91.00	38	10,801	0.35%
2020/02/25	13	92.04	2	92.90	92.80	11	11,563	0.10%
2020/02/21	11	90.15	0	0.00	90.70	11	12,145	0.09%
2020/02/20	6	90.32	0	0.00	90.50	6	12,200	0.05%
2020/02/19	39	88.02	6	89.52	89.60	33	12,238	0.27%
2020/02/18	128	89.22	0	0.00	87.10	128	12,283	1.04%	大買/鉅額交易
2020/02/17	46	93.11	90	92.24	90.30	-44	12,367	-0.36%
2020/02/14	17	92.79	225	92.62	92.90	-208	12,039	-1.73%	大賣/鉅額交易
2020/02/13	78	93.66	21	94.80	92.20	57	11,828	0.48%
2020/02/12	36	93.25	110	93.84	93.90	-74	11,698	-0.63%	大賣/
2020/02/11	33	87.85	4	88.83	90.30	29	11,126	0.26%
2020/02/10	106	81.92	1	82.90	82.10	105	10,831	0.97%	大買/鉅額交易
2020/02/07	128	83.00	1	81.90	81.50	127	10,693	1.19%	大買/鉅額交易
2020/02/06	15	82.80	2	84.00	84.50	13	10,615	0.12%
2020/02/05	58	79.47	6	79.42	79.10	52	10,467	0.50%
2020/02/04	40	79.43	3	79.60	80.20	37	10,441	0.35%
2020/02/03	78	71.95	55	71.81	74.70	23	10,361	0.22%
2020/01/31	61	78.65	33	78.43	78.60	28	10,724	0.26%
2020/01/30	51	80.70	0	0.00	80.70	51	10,841	0.47%
2020/01/20	34	90.01	9	89.80	89.60	25	11,261	0.22%
2020/01/17	3	89.60	94	89.59	90.00	-91	11,488	-0.79%
2020/01/16	74	84.78	101	85.84	87.20	-27	11,434	-0.24%	大賣/
2020/01/15	31	83.04	54	84.39	83.50	-23	11,303	-0.20%
2020/01/14	51	83.29	48	82.98	84.60	3	11,542	0.03%
2020/01/13	41	81.31	1.1	81.13	80.60	39.9	11,503	0.35%
2020/01/10	275	81.88	138	80.18	80.30	137	11,529	1.19%	大買/大賣/鉅額交易
2020/01/09	20	80.45	0	0.00	80.80	20	11,344	0.18%
2020/01/07	0	0.00	5	76.00	76.30	-5	11,372	-0.04%
2020/01/06	10	79.40	0	0.00	77.70	10	11,420	0.09%
2019/12/25	1	82.50	1	77.84	77.80	0	11,476	0.00%
2019/12/24	0	0.00	3	80.23	80.50	-3	11,212	-0.03%
2019/12/23	0	0.00	10	76.65	77.70	-10	11,084	-0.09%
2019/12/20	7	79.99	0	0.00	78.80	7	10,936	0.06%
2019/12/19	11.1	84.06	1	83.30	83.00	10.1	10,824	0.09%
2019/12/18	1	82.20	1	82.30	83.00	0	10,621	0.00%
2019/12/17	0	0.00	21	82.80	82.80	-21	10,511	-0.20%
2019/12/16	10	82.33	3	82.37	83.50	7	10,491	0.07%
2019/12/13	13	82.36	6.1	81.55	79.40	6.9	10,099	0.07%
2019/12/12	11	76.20	64	77.08	79.70	-53	9,473	-0.56%
2019/12/11	0	0.00	22	72.39	72.50	-22	9,150	-0.24%
2019/12/09	0	0.00	26	69.69	71.50	-26	9,189	-0.28%
2019/12/05	0	0.00	11	67.53	67.40	-11	9,199	-0.12%
2019/12/04	0	0.00	20	65.88	67.40	-20	9,452	-0.21%
2019/12/03	0	0.00	15	65.00	65.00	-15	9,504	-0.16%
2019/12/02	0	0.00	15	64.57	64.80	-15	9,657	-0.16%
2019/11/28	0	0.00	41	64.99	65.70	-41	9,726	-0.42%
2019/11/27	112	67.57	212	67.69	66.20	-100	9,792	-1.02%	大買/大賣/
2019/11/26	53	70.08	100	71.77	69.90	-47	9,471	-0.50%
2019/11/25	121	70.68	11	70.67	70.30	110	9,255	1.19%	大買/鉅額交易
2019/11/22	70.1	70.97	103	71.67	71.00	-32.9	9,023	-0.36%	大賣/
2019/11/21	185	66.17	26	66.07	70.00	159	8,275	1.92%	大買/鉅額交易
2019/11/20	31	64.45	1	63.80	63.70	30	7,756	0.39%
2019/11/19	27	63.38	6	63.02	64.10	21	7,777	0.27%
2019/11/18	46	64.23	1	64.50	63.50	45	8,006	0.56%
2019/11/15	1	64.40	0	0.00	64.00	1	8,002	0.01%
2019/11/14	2	64.20	0	0.00	64.30	2	7,985	0.03%
2019/11/12	1	62.50	0	0.00	63.60	1	8,029	0.01%
2019/11/11	4	60.73	2	60.90	60.90	2	8,044	0.02%
2019/11/08	4	66.88	1	67.00	67.00	3	7,968	0.04%
2019/11/07	5	64.40	0	0.00	64.20	5	7,975	0.06%
2019/11/06	0	0.00	1	66.00	65.90	-1	8,028	-0.01%
2019/11/05	17	66.59	1	66.00	66.60	16	8,016	0.20%
2019/11/04	1	66.90	4.1	66.98	67.00	-3.1	8,031	-0.04%
2019/11/01	2	65.25	3.1	65.48	65.70	-1.1	7,989	-0.01%
2019/10/31	1.2	63.30	5	62.90	62.90	-3.8	7,970	-0.05%
2019/10/30	7	64.73	4.2	65.13	65.30	2.8	7,902	0.04%
2019/10/29	3.2	62.49	0	0.00	62.50	3.2	7,459	0.04%
2019/10/28	4	61.20	4.3	61.72	62.50	-0.3	7,213	0.00%
2019/10/25	1	59.00	1.3	58.36	58.40	-0.3	6,847	0.00%
2019/10/24	2.5	55.50	7	54.99	57.10	-4.5	6,622	-0.07%
2019/10/23	4	53.13	3	54.30	53.20	1	6,388	0.02%
2019/10/22	5	52.74	5	52.14	53.40	0	6,493	0.00%
2019/10/18	4	48.80	0	0.00	48.75	4	6,602	0.06%
2019/10/16	0	0.00	10	46.20	46.60	-10	6,805	-0.15%
2019/10/09	5	46.95	5	46.65	46.75	0	6,921	0.00%
2019/10/08	5	46.80	5	47.55	46.80	0	7,248	0.00%
2019/10/07	0	0.00	10	47.90	47.80	-10	7,375	-0.14%
2019/10/03	5	48.15	5	47.45	48.45	0	7,488	0.00%
2019/10/02	10	47.60	11	47.61	47.65	-1	7,522	-0.01%
2019/09/26	1	47.70	1	48.40	47.70	0	8,055	0.00%
2019/09/24	4	50.00	3	50.55	49.20	1	7,972	0.01%
2019/09/23	0	0.00	2	50.95	51.60	-2	7,820	-0.03%
2019/09/20	5	49.80	6	49.73	49.65	-1	7,658	-0.01%
2019/09/19	11	49.88	6	49.70	49.75	5	7,631	0.07%
2019/09/18	9	48.56	7	48.40	48.70	2	7,452	0.03%
2019/09/17	2	48.20	2	49.00	48.20	0	7,429	0.00%
2019/09/16	5	49.49	5	49.36	49.15	0	7,406	0.00%
2019/09/12	1	49.05	0	0.00	49.10	1	7,355	0.01%
2019/09/11	3	49.25	0	0.00	48.90	3	7,347	0.04%
2019/09/06	6	50.25	6.2	50.57	49.60	-0.2	7,253	0.00%
2019/09/04	0	0.00	1	49.20	49.00	-1	6,930	-0.01%
2019/09/02	2	47.80	2	48.15	47.80	0	6,790	0.00%
2019/08/29	6	46.98	6	47.13	46.95	0	6,653	0.00%
2019/08/28	8	46.56	8	46.75	46.50	0	6,616	0.00%
2019/08/26	0	0.00	1	45.90	45.25	-1	6,483	-0.02%
2019/08/22	8	48.85	14	49.63	48.20	-6	6,365	-0.09%
2019/08/21	11	49.07	4	48.45	49.50	7	6,219	0.11%
2019/08/20	0	0.00	1	47.90	46.70	-1	5,900	-0.02%
2019/08/19	2	47.30	3	47.22	47.20	-1	5,832	-0.02%
2019/08/16	1	46.90	405	47.18	46.15	-404	5,768	-7.00%	大賣/鉅額交易
2019/08/15	19	47.16	4.1	47.62	49.10	15	5,559	0.27%
2019/08/14	20	48.84	0	0.00	47.70	20	5,492	0.36%
2019/08/13	15	48.31	1	48.70	47.70	14	5,415	0.26%
2019/08/12	4	48.50	0	0.00	48.90	4	5,341	0.07%
2019/08/08	21	46.31	2.2	46.52	47.85	18.9	5,247	0.36%
2019/08/07	0	0.00	5	44.78	44.30	-5	5,122	-0.10%
2019/08/06	51	44.22	8	44.96	45.05	43	5,075	0.85%
2019/08/05	1	46.50	3	47.00	46.35	-2	4,992	-0.04%
2019/08/02	20	46.25	10	46.50	46.50	10	4,936	0.20%
2019/08/01	2	48.00	1	48.35	48.25	1	4,875	0.02%
2019/07/31	17	48.37	4	48.44	49.00	13	4,831	0.27%
2019/07/30	21	47.74	16	47.56	47.50	5	4,736	0.11%
2019/07/29	12	49.80	6	50.37	49.50	6	4,617	0.13%
2019/07/26	31	51.39	20	51.93	51.00	11	4,519	0.24%
2019/07/25	23	50.81	1	51.50	51.50	22	4,353	0.51%
2019/07/24	24.4	51.13	35	50.05	51.50	-10.6	4,223	-0.25%
2019/07/23	87	49.11	52	48.95	48.05	35	3,858	0.91%
2019/07/22	21	46.58	53	47.57	48.95	-32	3,506	-0.91%
2019/07/19	99	44.61	18	44.63	44.50	81	3,149	2.57%
2019/07/18	58	42.59	2	42.05	41.95	56	2,877	1.95%
2019/07/17	35	43.54	5	43.85	43.25	30	2,829	1.06%
2019/07/16	37	44.26	15	44.27	44.00	22	2,815	0.78%
2019/07/15	0	0.00	5	44.00	43.65	-5	2,741	-0.18%
2019/07/12	34	43.80	56.2	43.96	43.10	-22.2	2,702	-0.82%
2019/07/11	13	42.16	18.1	42.98	43.00	-5.1	2,412	-0.21%
2019/07/10	0	0.00	7	40.91	40.80	-7	2,316	-0.30%
2019/07/09	37	41.82	3	41.78	40.40	34	2,410	1.41%
2019/07/08	26	41.44	0	0.00	41.30	26	2,324	1.12%
2019/07/05	5.4	41.90	3	42.22	42.40	2.4	2,310	0.10%
2019/07/04	3	40.18	3	40.10	40.30	0	2,161	0.00%
2019/07/03	0	0.00	6	38.52	39.30	-6	1,933	-0.31%
2019/07/02	0	0.00	1	35.05	35.75	-1	1,850	-0.05%
2019/06/28	0	0.00	4	34.00	34.35	-4	1,851	-0.22%
2019/06/25	2	34.00	0	0.00	33.65	2	1,971	0.10%
2019/06/20	16	34.53	16	34.55	34.55	0	2,057	0.00%
2019/06/19	0	0.00	8	34.59	34.40	-8	2,078	-0.38%
2019/06/18	8	34.70	8	34.75	34.70	0	2,061	0.00%
2019/06/17	2	34.95	5	35.35	34.85	-3	2,070	-0.14%
2019/06/14	0	0.00	1	34.05	33.80	-1	2,016	-0.05%
2019/06/12	3	34.10	0	0.00	34.30	3	2,045	0.15%
2019/06/11	1	34.65	0	0.00	34.00	1	2,045	0.05%
2019/06/10	0	0.00	2	32.05	32.45	-2	1,978	-0.10%
2019/06/06	2	31.93	2	32.25	31.65	0	1,978	0.00%
2019/06/05	1	31.50	0	0.00	31.55	1	1,972	0.05%
2019/06/04	4	32.00	0	0.00	31.40	4	1,980	0.20%
2019/05/29	1	32.55	0	0.00	32.60	1	2,041	0.05%
2019/05/24	3	31.40	0	0.00	31.85	3	2,089	0.14%
2019/05/23	2	31.50	2	31.98	31.50	0	2,102	0.00%
2019/05/17	0	0.00	1	33.80	33.95	-1	2,285	-0.04%
2019/05/14	1	34.95	1	33.65	35.10	0	2,621	0.00%
2019/05/13	2	35.00	0	0.00	35.00	2	2,659	0.08%
2019/05/10	1	35.60	0	0.00	35.60	1	2,744	0.04%
2019/05/09	1	35.95	0	0.00	36.10	1	2,759	0.04%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/04/30	1	39.60	1	38.85	39.60	0	3,570	0.00%
2019/04/26	0	0.00	1	40.65	40.75	-1	3,544	-0.03%
2019/04/25	1	41.80	1	42.00	42.00	0	3,523	0.00%
2019/04/24	1	43.00	0	0.00	42.05	1	3,522	0.03%
2019/04/23	0	0.00	2	42.43	42.50	-2	3,508	-0.06%
2019/04/19	1	41.40	0	0.00	41.80	1	3,463	0.03%
2019/04/18	8	41.53	12	43.20	41.40	-4	3,447	-0.12%
2019/04/17	5	43.79	0	0.00	43.60	5	3,387	0.15%
2019/04/16	2	43.53	1	43.90	43.30	1	3,329	0.03%
2019/04/15	0	0.00	6	43.88	44.00	-6	3,260	-0.18%
2019/04/09	3	41.60	0	0.00	42.70	3	3,017	0.10%
2019/04/08	0	0.00	1	41.10	41.45	-1	2,915	-0.03%
2019/04/03	5	40.90	6	41.22	40.90	-1	2,892	-0.03%
2019/04/02	1	41.45	1	41.30	41.45	0	2,886	0.00%
2019/04/01	0	0.00	1	41.60	40.95	-1	2,858	-0.03%
2019/03/29	0	0.00	1	40.15	40.00	-1	2,810	-0.04%
2019/03/28	22	41.75	20	40.79	40.70	2	2,797	0.07%
2019/03/27	2	41.58	1	41.50	41.60	1	2,738	0.04%
2019/03/26	1	39.15	0	0.00	39.00	1	2,635	0.04%
2019/03/22	5	39.75	0	0.00	40.50	5	2,641	0.19%
2019/03/21	0	0.00	2	39.00	39.00	-2	2,615	-0.08%
2019/03/15	0	0.00	1	39.45	39.45	-1	2,655	-0.04%
2019/03/14	0	0.00	5	38.50	38.50	-5	2,645	-0.19%
2019/03/13	0	0.00	3	38.50	38.35	-3	2,674	-0.11%
2019/03/11	1	38.85	1	38.70	38.85	0	2,736	0.00%
2019/03/08	0	0.00	2	37.40	38.45	-2	2,814	-0.07%
2019/03/07	12	38.65	7	38.62	38.00	5	2,872	0.17%
2019/03/06	8	40.24	7	40.64	40.05	1	2,892	0.03%
2019/03/04	0	0.00	1	40.60	40.65	-1	2,959	-0.03%
2019/02/26	6	40.79	2	40.25	40.20	4	2,979	0.13%
2019/02/25	0	0.00	10	41.10	40.75	-10	3,017	-0.33%
2019/02/22	0	0.00	1	41.15	40.75	-1	3,024	-0.03%
2019/02/21	2	42.35	5	41.94	41.50	-3	3,023	-0.10%
2019/02/20	7	41.06	7	41.36	41.10	0	2,984	0.00%
2019/02/19	7	42.09	11	41.60	41.40	-4	2,963	-0.13%
2019/02/18	2	41.00	24	40.80	41.10	-22	2,940	-0.75%
2019/02/15	9	42.57	6	42.52	42.00	3	2,897	0.10%
2019/02/14	12	43.49	11	43.48	43.25	1	2,836	0.04%
2019/02/13	8	41.21	2	40.10	41.10	6	2,698	0.22%
2019/02/12	5	40.30	14	39.84	39.55	-9	2,629	-0.34%
2019/02/11	18	40.31	7	39.14	39.80	11	2,624	0.42%
2019/01/30	4	37.55	0	0.00	38.00	4	2,563	0.16%
2019/01/29	4	37.45	1	37.50	37.45	3	2,623	0.11%
2019/01/28	7	38.37	0	0.00	38.20	7	2,676	0.26%
2019/01/25	8	38.13	2	38.23	38.10	6	2,673	0.22%
2019/01/24	20	38.09	11	38.45	38.30	9	2,630	0.34%
2019/01/23	3	36.10	9	36.93	37.00	-6	2,159	-0.28%
2019/01/22	8	33.64	0	0.00	33.65	8	2,019	0.40%
2019/01/21	7	33.54	3	33.62	33.50	4	2,031	0.20%
2019/01/18	8	33.14	1	33.30	33.55	7	2,082	0.34%
2019/01/17	10	33.20	1	32.90	32.75	9	2,130	0.42%
2019/01/16	5	32.45	0	0.00	33.10	5	2,164	0.23%
2019/01/14	3	32.05	3	31.97	32.00	0	2,229	0.00%
2019/01/11	3	33.50	0	0.00	32.65	3	2,273	0.13%
2019/01/08	2	32.90	2	33.00	32.90	0	2,370	0.00%
2019/01/07	7	33.28	0	0.00	33.25	7	2,439	0.29%
2018/12/28	1	33.55	1	34.10	34.00	0	2,704	0.00%
2018/12/27	2	34.70	0	0.00	33.65	2	2,816	0.07%
2018/12/25	1	34.50	10	34.35	34.20	-9	2,829	-0.32%
2018/12/22	1	34.10	1	34.30	34.50	0	2,854	0.00%
2018/12/17	1	36.95	1	37.20	36.20	0	2,898	0.00%
2018/12/14	1	36.90	0	0.00	36.90	1	2,936	0.03%
2018/12/13	2	37.90	2	37.30	37.55	0	2,962	0.00%
2018/12/12	4	36.95	1	37.00	37.10	3	2,975	0.10%
2018/12/07	1	37.45	1	37.00	37.50	0	3,078	0.00%
2018/12/06	1	36.60	0	0.00	36.50	1	3,194	0.03%
2018/12/04	0	0.00	1	40.50	40.00	-1	3,221	-0.03%
2018/12/03	8	40.78	6	40.04	40.80	2	3,242	0.06%
2018/11/30	3	37.63	3	37.87	38.00	0	3,177	0.00%
2018/11/29	0	0.00	6	37.20	36.50	-6	3,152	-0.19%
2018/11/23	1	34.00	2	34.43	33.75	-1	3,191	-0.03%
2018/11/20	0	0.00	6	34.12	34.10	-6	3,288	-0.18%
2018/11/19	6	34.44	0	0.00	34.50	6	3,308	0.18%
2018/11/16	1	34.00	1	34.70	34.10	0	3,358	0.00%
2018/11/15	1	33.20	1	33.80	33.70	0	3,416	0.00%
2018/11/14	1	35.70	1	34.30	34.40	0	3,500	0.00%
2018/11/13	11	34.84	1	34.50	35.30	10	3,790	0.26%
2018/11/08	6	36.80	2	36.75	35.10	4	3,953	0.10%
2018/11/06	1	37.60	1	35.75	34.85	0	3,983	0.00%
2018/11/05	13	37.07	11	37.32	37.35	2	3,980	0.05%
2018/11/02	0	0.00	1	35.05	35.00	-1	3,990	-0.03%
2018/11/01	1	34.70	3	34.68	34.80	-2	3,981	-0.05%
2018/10/30	1	31.50	1	32.40	31.70	0	4,161	0.00%
2018/10/29	1	32.15	1	32.10	32.00	0	4,148	0.00%
2018/10/26	0	0.00	1	31.80	32.35	-1	4,163	-0.02%
2018/10/25	3	33.05	1	33.55	32.30	2	4,145	0.05%
2018/10/23	7	34.98	7	35.81	34.90	0	4,101	0.00%
2018/10/22	3	36.18	3	35.45	36.05	0	4,080	0.00%
2018/10/19	1	34.20	0	0.00	34.25	1	4,066	0.02%
2018/10/18	1	35.25	1	35.90	35.40	0	4,033	0.00%
2018/10/17	7	35.49	7	36.23	35.50	0	4,051	0.00%
2018/10/16	3	35.10	2	35.15	35.50	1	4,109	0.02%
2018/10/15	1	33.70	1	34.60	34.50	0	4,119	0.00%
2018/10/12	1	32.00	10	31.85	32.35	-9	4,089	-0.22%
2018/10/09	2	36.03	2	37.90	34.80	0	4,030	0.00%
2018/10/05	0	0.00	2	41.50	39.80	-2	4,160	-0.05%
2018/10/01	2	45.50	3	45.07	46.15	-1	4,158	-0.02%
2018/09/28	1	45.10	1	44.70	44.50	0	4,241	0.00%
2018/09/27	1	45.10	1	45.40	44.75	0	4,267	0.00%
2018/09/25	0	0.00	3	45.15	46.30	-3	4,307	-0.07%
2018/09/20	4	43.30	4	45.00	43.30	0	4,336	0.00%
2018/09/19	0	0.00	1	45.25	45.00	-1	4,340	-0.02%
2018/09/18	1	45.30	0	0.00	44.85	1	4,366	0.02%
2018/09/14	1	45.40	3	46.15	47.90	-2	4,438	-0.05%
2018/09/13	3	44.83	5	44.96	45.05	-2	4,433	-0.05%
2018/09/12	18	43.59	22	44.54	43.20	-4	4,445	-0.09%
2018/09/10	0	0.00	6	46.93	46.20	-6	4,775	-0.13%
2018/09/07	3	49.78	3	49.28	49.25	0	4,878	0.00%
2018/09/05	3	52.30	0	0.00	51.40	3	4,910	0.06%
2018/09/04	0	0.00	2	52.25	51.90	-2	4,927	-0.04%
2018/09/03	6	50.78	1	51.10	49.80	5	4,920	0.10%
2018/08/31	1	49.90	1	50.40	51.40	0	4,944	0.00%
2018/08/29	1	51.10	1	51.00	50.80	0	5,096	0.00%
2018/08/23	3	45.90	0	0.00	47.60	3	5,431	0.06%
2018/08/22	1	46.55	0	0.00	46.95	1	5,505	0.02%
2018/08/21	8	45.88	8	45.94	46.50	0	5,605	0.00%
2018/08/17	2	50.58	1	55.30	49.20	1	5,577	0.02%
2018/08/15	1	55.40	23	56.00	55.30	-22	5,824	-0.38%
2018/08/13	0	0.00	1	55.90	55.90	-1	6,524	-0.02%
2018/08/10	13	58.58	1	59.90	58.20	12	6,505	0.18%
2018/08/09	0	0.00	3	61.87	61.00	-3	6,484	-0.05%
2018/08/08	5	60.20	4	60.90	60.10	1	6,496	0.02%
2018/08/07	2	58.95	2	59.60	60.60	0	6,623	0.00%
2018/08/06	9	56.60	8	57.54	59.20	1	6,601	0.02%
2018/07/31	2	58.70	0	0.00	59.30	2	6,607	0.03%
2018/07/30	0	0.00	2	59.00	57.70	-2	6,648	-0.03%
2018/07/27	0	0.00	1	59.60	59.60	-1	6,701	-0.01%
2018/07/23	7	58.43	1	58.00	58.20	6	6,874	0.09%
2018/07/20	3	63.40	5	64.10	63.40	-2	6,858	-0.03%
2018/07/19	3	64.30	2	63.80	63.00	1	6,858	0.01%
2018/07/16	6	63.23	6	63.13	63.00	0	6,935	0.00%
2018/07/13	1	63.60	6	62.53	63.80	-5	6,892	-0.07%
2018/07/12	0	0.00	1	59.00	59.80	-1	6,751	-0.01%
2018/07/11	1	58.40	0	0.00	58.10	1	6,782	0.01%
2018/07/09	2	54.90	0	0.00	55.20	2	6,819	0.03%
2018/07/04	1	58.50	1	58.70	58.60	0	6,896	0.00%
2018/07/03	2	59.10	1	59.80	58.50	1	6,918	0.01%
2018/07/02	5	61.04	2	60.80	61.00	3	6,962	0.04%
2018/06/29	2	59.80	3	60.33	60.80	-1	6,971	-0.01%
2018/06/28	0	0.00	1	58.00	58.00	-1	6,950	-0.01%
2018/06/27	1	59.30	0	0.00	58.80	1	6,970	0.01%
2018/06/26	1	59.60	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	61.00	1	63.00	60.90	0	6,964	0.00%
2018/06/22	1	64.60	3	63.43	63.00	-2	7,101	-0.03%
2018/06/20	1	61.40	1	62.50	64.10	0	7,278	0.00%
2018/06/19	11	64.77	2	66.10	64.30	9	7,169	0.13%
2018/06/15	6	71.78	6	71.47	71.40	0	6,933	0.00%
2018/06/14	6	70.20	6	71.10	70.40	0	6,884	0.00%
2018/06/13	0	0.00	6	69.20	69.20	-6	6,928	-0.09%
2018/06/12	11	71.45	4	70.50	70.50	7	7,086	0.10%
2018/06/11	14	70.99	5	70.50	70.10	9	7,271	0.12%
2018/06/08	3	71.97	8	72.00	71.50	-5	7,345	-0.07%
2018/06/07	9	74.24	0	0.00	72.90	9	7,612	0.12%
2018/06/06	0	0.00	10	73.30	73.00	-10	7,774	-0.13%
2018/06/05	3	72.37	2	72.65	72.10	1	7,830	0.01%
2018/06/04	22	72.95	3	73.00	72.70	19	7,807	0.24%
2018/06/01	2	71.50	0	0.00	70.10	2	7,751	0.03%
2018/05/31	12	72.46	5	73.14	70.90	7	7,704	0.09%
2018/05/30	3	72.83	3	73.63	73.00	0	7,571	0.00%
2018/05/29	5	75.60	7	76.49	74.90	-2	7,497	-0.03%
2018/05/28	3	75.77	2	76.15	75.10	1	7,378	0.01%
2018/05/25	12	73.98	5	74.80	73.20	7	7,271	0.10%
2018/05/24	5	74.26	14	74.49	73.80	-9	7,205	-0.12%
2018/05/23	3	71.63	1	71.10	70.70	2	7,078	0.03%
2018/05/22	13	72.78	9	72.59	72.20	4	7,194	0.06%
2018/05/21	2	66.40	7	65.73	69.40	-5	6,877	-0.07%
2018/05/18	1	65.10	1	63.30	63.10	0	6,979	0.00%
2018/05/17	6	66.80	6	66.10	65.30	0	6,951	0.00%
2018/05/16	1	66.90	0	0.00	66.40	1	7,154	0.01%
2018/05/15	11	65.48	14	65.60	67.00	-3	7,358	-0.04%
2018/05/14	6	62.43	6	63.22	63.40	0	7,452	0.00%
2018/05/11	2	64.05	0	0.00	62.30	2	7,482	0.03%
2018/05/10	1	63.10	7	64.21	64.50	-6	7,516	-0.08%
2018/05/09	1	63.30	0	0.00	61.90	1	7,592	0.01%
2018/05/08	0	0.00	1	62.10	61.40	-1	7,650	-0.01%
2018/05/07	3	62.30	7	62.27	62.90	-4	7,823	-0.05%
2018/05/04	2	60.30	4	61.50	61.50	-2	7,886	-0.03%
2018/05/03	3	59.77	1	59.40	59.50	2	7,912	0.03%
2018/05/02	1	59.80	1	60.30	60.40	0	8,047	0.00%
2018/04/26	1	55.70	0	0.00	53.70	1	8,558	0.01%
2018/04/25	0	0.00	7	57.09	57.10	-7	8,678	-0.08%
2018/04/24	1	55.00	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	59.20	0	0.00	59.20	1	9,012	0.01%
2018/04/20	1	61.20	0	0.00	62.10	1	9,165	0.01%
2018/04/18	0	0.00	3	61.60	61.20	-3	9,643	-0.03%
2018/04/17	5	60.82	4	61.30	60.70	1	9,895	0.01%
2018/04/16	0	0.00	3	64.20	63.30	-3	10,093	-0.03%
2018/04/13	1	63.30	1	62.80	63.50	0	10,590	0.00%
2018/04/12	1	62.20	0	0.00	62.40	1	10,774	0.01%
2018/04/11	4	61.98	2	60.40	61.10	2	10,948	0.02%
2018/04/10	4	63.23	1	62.90	63.00	3	11,167	0.03%
2018/04/09	1	64.40	0	0.00	62.70	1	11,366	0.01%
2018/04/03	2	64.00	0	0.00	64.10	2	11,541	0.02%
2018/04/02	8	67.04	8.3	67.50	66.30	-0.3	11,640	0.00%
2018/03/31	0	0.00	1	66.30	66.20	-1	11,838	-0.01%
2018/03/30	7	67.77	7	67.86	66.20	0	11,981	0.00%
2018/03/29	0	0.00	1	67.30	67.00	-1	12,188	-0.01%
2018/03/28	3	67.73	2	66.65	66.20	1	12,285	0.01%
2018/03/27	9	71.31	11	71.45	68.40	-2	12,524	-0.02%
2018/03/26	11	69.10	8	70.13	70.60	3	12,551	0.02%
2018/03/23	2	63.55	2	64.40	65.70	0	12,542	0.00%
2018/03/22	0	0.00	2	67.10	66.10	-2	12,725	-0.02%
2018/03/21	2	68.10	1	67.90	67.80	1	12,931	0.01%
2018/03/20	2	66.90	0	0.00	67.20	2	13,239	0.02%
2018/03/19	3	69.83	0	0.00	69.00	3	13,717	0.02%
2018/03/16	1	69.50	1	70.30	70.30	0	13,950	0.00%
2018/03/15	5	71.02	8	71.20	71.20	-3	14,241	-0.02%
2018/03/14	1	67.50	1	67.60	68.90	0	14,539	0.00%
2018/03/13	4	67.33	0	0.00	68.00	4	14,988	0.03%
2018/03/12	1	61.90	2	63.80	65.60	-1	15,185	-0.01%
2018/03/09	2	60.50	1.1	60.74	59.70	0.9	15,259	0.01%
2018/03/08	1	58.90	5	58.94	58.40	-4	15,516	-0.03%
2018/03/07	13	58.09	2	59.10	58.00	11	15,768	0.07%
2018/03/06	1	57.60	1	58.20	58.00	0	16,338	0.00%
2018/03/05	2	58.65	8	58.13	56.80	-6	16,639	-0.04%
2018/03/02	0	0.00	1	58.20	58.20	-1	17,129	-0.01%
2018/02/27	2	58.25	3	57.67	57.20	-1	17,791	-0.01%
2018/02/26	3	57.00	1	58.00	56.90	2	17,987	0.01%
2018/02/23	7	59.24	4	58.55	58.70	3	18,280	0.02%
2018/02/22	9	56.46	5	56.94	56.80	4	18,695	0.02%
2018/02/21	2	54.20	1	53.30	53.40	1	18,942	0.01%
2018/02/12	44	52.98	138	54.32	51.60	-94	19,135	-0.49%	大賣/
2018/02/09	2	57.30	20	57.30	57.30	-18	19,299	-0.09%
2018/02/08	15	63.79	4	65.28	63.60	11	19,581	0.06%
2018/02/07	4	68.58	107	68.02	64.50	-103	19,761	-0.52%	大賣/鉅額交易
2018/02/06	11	68.30	97	69.22	67.60	-86	19,925	-0.43%
2018/02/05	22	74.84	35	74.80	75.10	-13	19,735	-0.07%
2018/02/02	15	77.46	32	77.70	78.00	-17	19,966	-0.09%
2018/02/01	14	78.39	21	78.01	77.50	-7	20,568	-0.03%
2018/01/31	24	76.18	30	77.00	77.50	-6	21,135	-0.03%
2018/01/30	22	77.35	2	76.70	75.60	20	21,137	0.09%
2018/01/29	6	76.85	1	75.90	76.00	5	21,218	0.02%
2018/01/26	0	0.00	20	74.45	75.00	-20	21,171	-0.09%
2018/01/25	1	75.40	81	76.37	75.00	-80	21,192	-0.38%
2018/01/24	1	74.00	151	74.90	77.30	-150	21,410	-0.70%	大賣/鉅額交易
2018/01/23	4	76.10	104	76.39	75.50	-100	21,282	-0.47%	大賣/
2018/01/22	5	76.50	203	75.77	76.00	-198	21,229	-0.93%	大賣/鉅額交易
2018/01/18	5	80.58	6	80.15	78.70	-1	20,894	0.00%
2018/01/17	2	78.60	1	80.30	78.70	1	20,796	0.00%
2018/01/16	70	78.81	31	78.85	78.30	39	20,598	0.19%
2018/01/15	32	78.00	8	77.63	80.10	24	20,533	0.12%
2018/01/12	3	73.50	64	73.17	73.50	-61	20,312	-0.30%
2018/01/11	2	74.00	1	73.20	72.70	1	20,526	0.00%
2018/01/10	42	71.74	2	71.80	71.00	40	20,382	0.20%
2018/01/09	69	76.56	2	78.35	73.60	67	20,314	0.33%
2018/01/08	23	83.86	31	82.83	80.80	-8	19,997	-0.04%
2018/01/05	7	84.01	15	85.05	84.30	-8	20,234	-0.04%
2018/01/04	7	83.06	40	83.36	83.70	-33	20,093	-0.16%
2018/01/03	5	81.52	17	81.69	80.70	-12	19,829	-0.06%
2018/01/02	19	79.92	8	79.93	79.90	11	19,745	0.06%