精材 (3374)-元大-民生三民券商分點個股進出

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
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/05/09	2	117.50	0	0.00	115.50	2	1,959	0.10%
2024/04/29	0	0.00	3	119.00	118.00	-3	2,100	-0.14%
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/24	0.2	115.00	0	0.00	115.50	0.2	2,205	0.01%
2024/04/19	4	113.50	0	0.00	113.50	4	2,216	0.18%
2024/04/16	1.1	118.55	0	0.00	117.50	1.1	2,187	0.05%
2024/04/15	5.2	122.50	13	121.31	121.50	-7.8	2,174	-0.36%
2024/04/11	7	126.07	0	0.00	125.50	7	2,166	0.32%
2024/04/10	1	129.50	2	128.50	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	7	130.14	127.50	-7	2,159	-0.32%
2024/04/03	1	127.50	1	127.00	127.50	0	2,131	0.00%
2024/04/02	0	0.00	3	127.00	127.50	-3	2,130	-0.14%
2024/04/01	7	125.21	0	0.00	124.50	7	2,121	0.33%
2024/03/27	4.2	123.05	0	0.00	124.00	4.2	2,137	0.20%
2024/03/26	7.2	126.04	0	0.00	124.50	7.2	2,136	0.34%
2024/03/22	15	130.50	6	130.67	128.50	9	2,159	0.42%
2024/03/20	0	0.00	2	129.00	126.00	-2	2,190	-0.09%
2024/03/18	0.2	124.00	0	0.00	126.50	0.2	2,216	0.01%
2024/03/15	0.2	124.00	0	0.00	123.50	0.2	2,250	0.01%
2024/03/14	5	125.50	1	125.50	125.50	4	2,331	0.17%
2024/03/13	3	126.67	0	0.00	126.50	3	2,357	0.13%
2024/03/12	1	127.00	0.1	128.50	129.50	0.9	2,385	0.04%
2024/03/11	1.2	129.33	1	128.50	128.50	0.2	2,393	0.01%
2024/03/08	7	130.57	6	133.25	129.50	1	2,439	0.04%
2024/03/07	0	0.00	4	132.88	131.50	-4	2,390	-0.17%
2024/03/06	0	0.00	2	132.00	132.00	-2	2,447	-0.08%
2024/03/04	1	131.00	3	131.00	130.50	-2	2,580	-0.08%
2024/03/01	6	129.83	0	0.00	129.50	6	2,691	0.22%
2024/02/27	1	130.00	0	0.00	128.50	1	2,893	0.03%
2024/02/26	7	131.50	0	0.00	130.50	7	3,073	0.23%
2024/02/23	0	0.00	11	135.77	132.50	-11	3,063	-0.36%
2024/02/22	6	131.00	2	131.25	131.50	4	3,009	0.13%
2024/02/21	4	129.75	2	130.00	129.50	2	2,972	0.07%
2024/02/20	0	0.00	1	137.50	135.50	-1	2,886	-0.03%
2024/02/19	5	135.40	1	134.50	133.50	4	2,822	0.14%
2024/02/16	1	132.50	1	131.50	132.50	0	2,756	0.00%
2024/02/15	2	132.00	9	130.11	131.50	-7	2,759	-0.25%
2024/02/02	0	0.00	1	129.00	128.00	-1	2,833	-0.04%
2024/01/31	1	128.00	1	126.50	125.50	0	2,787	0.00%
2024/01/30	1	126.50	0	0.00	127.00	1	2,866	0.03%
2024/01/29	1	127.00	3	127.00	126.50	-2	2,963	-0.07%
2024/01/26	3	126.50	0	0.00	126.00	3	2,974	0.10%
2024/01/24	1	129.50	0	0.00	127.50	1	2,970	0.03%
2024/01/23	0.3	126.00	0	0.00	127.00	0.3	2,959	0.01%
2024/01/19	0	0.00	4	129.00	125.50	-4	2,939	-0.14%
2024/01/15	0	0.00	3	122.50	123.50	-3	2,988	-0.10%
2024/01/11	0	0.00	1	123.00	122.50	-1	3,149	-0.03%
2024/01/08	0.1	122.50	0	0.00	120.50	0.1	3,204	0.00%
2024/01/05	1	122.50	0	0.00	123.00	1	3,216	0.03%
2024/01/04	3.1	123.19	0	0.00	123.00	3.1	3,265	0.09%
2024/01/02	0.2	126.00	0	0.00	126.00	0.2	3,248	0.01%
2023/12/29	0	0.00	4	127.50	127.50	-4	3,250	-0.12%
2023/12/28	2	128.50	0	0.00	128.00	2	3,273	0.06%
2023/12/27	2	129.00	0	0.00	128.00	2	3,291	0.06%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/22	0.1	125.00	0	0.00	124.50	0.1	3,433	0.00%
2023/12/21	16	124.91	0	0.00	125.00	16	3,416	0.47%
2023/12/20	0	0.00	1	127.00	125.00	-1	3,405	-0.03%
2023/12/19	4.1	127.01	1	127.00	127.00	3.1	3,373	0.09%
2023/12/18	1.1	127.55	1	128.00	128.00	0.1	3,370	0.00%
2023/12/12	0	0.00	0.1	128.00	127.50	-0.1	3,258	0.00%
2023/12/11	0	0.00	0.1	128.50	128.50	-0.1	3,222	0.00%
2023/12/08	0.1	136.50	0	0.00	136.00	0.1	3,128	0.00%
2023/12/06	0	136.50	0.1	136.50	136.00	-0.1	3,046	0.00%
2023/12/05	1	137.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	2	139.24	1	137.50	137.50	1	2,976	0.03%
2023/12/01	4.1	140.73	0	0.00	139.50	4.1	2,929	0.14%
2023/11/24	0	0.00	12	138.17	136.50	-12	2,387	-0.50%
2023/11/22	0	0.00	2	131.25	133.50	-2	2,096	-0.10%
2023/11/20	2	130.75	2	130.00	131.00	0	2,017	0.00%
2023/11/17	1	130.00	6	129.50	129.50	-5	1,997	-0.25%
2023/11/16	0	0.00	2	128.00	128.00	-2	1,978	-0.10%
2023/11/15	1	128.50	1	131.00	128.50	0	1,973	0.00%
2023/11/13	1	130.00	3	131.83	128.50	-2	1,908	-0.10%
2023/11/10	6	128.58	0	0.00	127.00	6	1,789	0.34%
2023/11/09	1	126.50	0	0.00	129.00	1	1,763	0.06%
2023/11/07	3	129.17	2	129.50	130.00	1	1,712	0.06%
2023/11/06	0	0.00	18	127.00	128.00	-18	1,633	-1.10%
2023/11/03	7	120.79	3	121.00	121.00	4	1,518	0.26%
2023/11/02	0	0.00	2	119.50	120.00	-2	1,517	-0.13%
2023/10/31	4	117.00	4	120.13	115.50	0	1,516	0.00%
2023/10/27	4	117.00	0	0.00	117.00	4	1,535	0.26%
2023/10/26	0	0.00	15.5	119.97	117.50	-15.5	1,550	-1.00%
2023/10/25	2	122.50	6	122.58	122.50	-4	1,527	-0.26%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	2.2	117.61	0	0.00	116.50	2.2	1,494	0.15%
2023/10/20	5	118.50	6	120.50	120.00	-1	1,498	-0.07%
2023/10/19	1	118.50	5	120.90	123.50	-4	1,467	-0.27%
2023/10/17	1	119.00	0	0.00	118.00	1	1,490	0.07%
2023/10/16	0.1	116.00	0	0.00	115.00	0.1	1,520	0.01%
2023/10/12	1	117.50	4	116.38	119.00	-3	1,593	-0.19%
2023/10/11	0.1	112.50	1	113.50	112.50	-0.9	1,613	-0.06%
2023/10/04	5	110.90	1	111.50	111.00	4	1,849	0.22%
2023/10/03	2	113.50	0	0.00	114.00	2	1,884	0.11%
2023/09/27	0	0.00	9	115.22	118.00	-9	2,224	-0.40%
2023/09/21	0.1	106.50	0	0.00	106.00	0.1	2,758	0.00%
2023/09/20	5	109.20	0	0.00	108.00	5	2,834	0.18%
2023/09/19	2	113.00	0	0.00	111.00	2	2,924	0.07%
2023/09/14	0	0.00	3	112.50	113.00	-3	3,093	-0.10%
2023/09/11	3	109.50	0	0.00	110.00	3	3,387	0.09%
2023/09/08	4	113.00	0	0.00	111.50	4	3,478	0.12%
2023/09/06	0.5	117.00	1	116.00	116.00	-0.5	4,172	-0.01%
2023/09/05	0	0.00	4	116.63	117.00	-4	4,457	-0.09%
2023/09/04	0	0.00	1	112.50	113.00	-1	4,748	-0.02%
2023/08/29	1	110.00	0	0.00	111.50	1	4,931	0.02%
2023/08/25	0	0.00	0.2	112.50	111.00	-0.2	4,937	0.00%
2023/08/24	1	114.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	1	113.00	0.2	113.00	113.00	0.8	4,936	0.02%
2023/08/15	4	110.38	1	109.50	110.00	3	4,908	0.06%
2023/08/14	0	0.00	2	108.50	109.00	-2	4,897	-0.04%
2023/08/10	4.1	113.26	0	0.00	113.00	4.1	4,851	0.08%
2023/08/08	0	0.00	5	116.00	116.00	-5	4,820	-0.10%
2023/08/07	5.1	120.57	0	0.00	119.00	5.1	4,807	0.11%
2023/08/04	26	120.38	0	0.00	121.00	26	4,784	0.54%
2023/08/02	1.1	120.00	0	0.00	120.50	1.1	4,776	0.02%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/27	0.1	126.00	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	0	0.00	2	127.00	125.50	-2	4,655	-0.04%
2023/07/25	0.1	128.00	0	0.00	129.00	0.1	4,639	0.00%
2023/07/24	1	127.00	0	0.00	126.50	1	4,607	0.02%
2023/07/21	1.1	128.14	1	130.00	129.50	0.1	4,566	0.00%
2023/07/20	2	136.50	0.1	136.00	136.50	2	4,510	0.04%
2023/07/19	0.1	135.50	0	0.00	134.00	0.1	4,475	0.00%
2023/07/18	0	0.00	1	133.50	132.50	-1	4,433	-0.02%
2023/07/17	3	137.50	0.2	136.50	134.00	2.8	4,399	0.06%
2023/07/14	2.2	136.90	1	138.00	138.00	1.2	4,358	0.03%
2023/07/13	1.7	136.43	1	137.50	134.50	0.7	4,332	0.02%
2023/07/12	0	0.00	1	138.49	137.00	-1	4,253	-0.02%
2023/07/10	5	135.50	2	136.00	136.00	3	4,119	0.07%
2023/07/07	1	134.00	27	135.48	134.00	-26	4,061	-0.64%
2023/07/06	1	137.50	0	0.00	135.00	1	3,973	0.03%
2023/07/05	2.4	142.40	1	145.50	140.00	1.4	3,862	0.04%
2023/07/04	29	141.62	53.4	144.48	144.50	-24.4	3,576	-0.68%
2023/07/03	0.1	131.00	0.2	132.50	131.50	-0.1	3,173	0.00%
2023/06/30	6	125.58	0	0.00	128.50	6	3,046	0.20%
2023/06/29	0	0.00	2	127.00	126.00	-2	3,017	-0.07%
2023/06/28	1.4	128.57	1	129.00	126.50	0.4	3,009	0.01%
2023/06/27	0	0.00	2	128.25	126.50	-2	2,960	-0.07%
2023/06/26	2	124.25	1	124.50	124.50	1	2,867	0.03%
2023/06/21	0.1	126.00	26	125.00	123.00	-25.9	2,813	-0.92%
2023/06/19	4	129.00	0	0.00	129.00	4	2,744	0.15%
2023/06/16	10	127.50	0	0.00	127.00	10	2,673	0.37%
2023/06/14	1	128.50	0	0.00	129.00	1	2,456	0.04%
2023/06/13	1	129.00	1.1	130.91	130.00	-0.1	2,372	0.00%
2023/06/12	22.2	133.96	34	131.81	128.00	-11.8	2,139	-0.55%
2023/06/09	26	124.48	32	127.16	128.00	-6	1,682	-0.36%
2023/06/08	13	116.31	6	117.25	116.50	7	1,425	0.49%
2023/06/07	33	110.77	4	109.25	113.00	29	1,147	2.53%
2023/06/05	0	0.00	2	106.50	106.50	-2	1,155	-0.17%
2023/06/01	0	0.00	3	105.33	105.00	-3	1,157	-0.26%
2023/05/31	1	104.50	0	0.00	105.00	1	1,156	0.09%
2023/05/29	4	105.25	0	0.00	105.00	4	1,152	0.35%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/16	0	0.00	4	99.15	99.10	-4	1,243	-0.32%
2023/05/11	5	96.80	0	0.00	95.90	5	1,373	0.36%
2023/05/02	0	0.00	1	99.10	99.40	-1	1,496	-0.07%
2023/04/28	0	0.00	3	99.20	98.00	-3	1,579	-0.19%
2023/04/26	4	96.50	0	0.00	98.80	4	1,599	0.25%
2023/04/25	1	98.00	12	101.50	97.80	-11	1,649	-0.67%
2023/04/21	0	0.00	2	105.00	102.00	-2	1,639	-0.12%
2023/04/19	3	109.00	0	0.00	107.50	3	1,685	0.18%
2023/04/18	10	112.00	2	111.75	110.50	8	1,686	0.47%
2023/04/17	5	110.30	1	110.50	110.00	4	1,643	0.24%
2023/04/14	1	107.00	0	0.00	106.50	1	1,612	0.06%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/03/29	1	108.00	0	0.00	107.50	1	1,661	0.06%
2023/03/28	0	0.00	2	109.00	110.00	-2	1,664	-0.12%
2023/03/24	1	110.50	0	0.00	110.50	1	1,643	0.06%
2023/03/22	2	109.75	0	0.00	110.00	2	1,625	0.12%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	0	0.00	3	111.00	111.50	-3	1,840	-0.16%
2023/03/08	6	107.67	7	110.79	111.50	-1	1,820	-0.05%
2023/03/06	0	0.00	10	105.00	105.50	-10	1,721	-0.58%
2023/02/20	10	104.00	0	0.00	104.00	10	2,166	0.46%
2023/02/15	1	105.00	0	0.00	104.00	1	2,338	0.04%
2023/02/10	2	110.00	4	113.00	107.00	-2	2,416	-0.08%
2023/02/09	0	0.00	0.1	110.00	109.50	-0.1	2,373	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	4	107.50	4	106.50	106.00	0	2,325	0.00%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	1	102.00	0	0.00	101.50	1	2,252	0.04%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2022/12/29	1	96.50	0	0.00	96.30	1	2,280	0.04%
2022/12/16	1	101.50	0	0.00	102.50	1	2,826	0.04%
2022/12/14	3	105.50	0	0.00	105.50	3	2,808	0.11%
2022/12/09	22	105.30	0	0.00	105.00	22	2,796	0.79%
2022/12/05	3	112.50	4	111.00	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	1	108.50	108.50	-1	2,658	-0.04%
2022/12/01	1	108.00	1	107.00	106.00	0	2,630	0.00%
2022/11/30	2	104.00	1	105.00	104.50	1	2,535	0.04%
2022/11/25	2	104.50	3	105.33	104.00	-1	2,550	-0.04%
2022/11/21	5	105.00	0	0.00	104.50	5	2,488	0.20%
2022/11/18	3	105.67	0	0.00	106.00	3	2,459	0.12%
2022/11/17	2	105.00	2	106.50	107.00	0	2,423	0.00%
2022/11/16	2	110.00	2.1	109.51	108.00	-0.1	2,381	0.00%
2022/11/15	4.1	106.91	15	107.70	109.50	-10.9	2,254	-0.49%
2022/11/14	1	98.60	0	0.00	99.70	1	2,158	0.05%
2022/11/11	0	0.00	3	99.20	97.80	-3	2,164	-0.14%
2022/11/10	1	94.70	1	95.80	95.50	0	2,125	0.00%
2022/11/08	1	92.60	1	94.80	92.40	0	2,124	0.00%
2022/11/07	1	93.40	0	0.00	93.30	1	2,197	0.05%
2022/11/03	0	0.00	1	94.00	94.80	-1	2,265	-0.04%
2022/11/02	0	0.00	1	95.20	94.40	-1	2,346	-0.04%
2022/11/01	1	94.70	0	0.00	94.70	1	2,396	0.04%
2022/10/31	2	94.30	11	95.02	95.70	-9	2,495	-0.36%
2022/10/27	0	0.00	2	91.90	92.90	-2	2,534	-0.08%
2022/10/26	1	88.80	1	89.40	88.80	0	2,533	0.00%
2022/10/24	2	89.05	1	88.80	88.40	1	2,546	0.04%
2022/10/21	1	90.00	0	0.00	89.60	1	2,560	0.04%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	1	93.00	91.10	-1	2,641	-0.04%
2022/10/18	1	92.50	0	0.00	91.70	1	2,659	0.04%
2022/10/13	1	88.00	6	88.80	85.10	-5	2,835	-0.18%
2022/10/12	1	90.20	1	90.70	90.60	0	2,837	0.00%
2022/10/07	1	95.20	0	0.00	94.60	1	3,000	0.03%
2022/10/06	3	94.13	1	95.20	95.50	2	3,040	0.07%
2022/10/05	11	96.69	3	97.83	94.20	8	3,049	0.26%
2022/10/04	1	93.80	1.5	92.23	93.80	-0.5	3,038	-0.02%
2022/10/03	0.5	91.50	1	90.80	91.00	-0.5	3,013	-0.02%
2022/09/30	3	91.17	3	93.50	96.00	0	3,088	0.00%
2022/09/29	5	94.60	0	0.00	92.90	5	3,245	0.15%
2022/09/28	1	98.60	0	0.00	97.20	1	3,202	0.03%
2022/09/27	1	99.00	1	102.00	106.00	0	3,173	0.00%
2022/09/26	1	103.00	1	104.00	103.00	0	3,145	0.00%
2022/09/14	1	125.00	0	0.00	125.00	1	3,354	0.03%
2022/09/12	1	126.00	1	125.50	125.50	0	3,473	0.00%
2022/09/08	0	0.00	2	122.75	124.50	-2	3,512	-0.06%
2022/09/06	7	120.64	0	0.00	119.50	7	3,601	0.19%
2022/09/05	1	122.50	0	0.00	122.00	1	3,648	0.03%
2022/09/02	2	128.50	0	0.00	128.50	2	3,656	0.05%
2022/09/01	3	128.50	0	0.00	127.50	3	3,671	0.08%
2022/08/26	16	132.00	0	0.00	128.00	16	3,795	0.42%
2022/08/25	2	129.50	16	129.50	129.50	-14	3,821	-0.37%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	3	132.50	1	133.00	128.50	2	4,022	0.05%
2022/08/19	1	129.00	1	128.00	129.50	0	3,998	0.00%
2022/08/16	0	0.00	2	126.00	123.00	-2	3,983	-0.05%
2022/08/12	3	115.83	1	123.00	122.50	2	4,094	0.05%
2022/08/10	1	122.00	0	0.00	120.50	1	4,137	0.02%
2022/08/09	0	0.00	1	125.00	125.00	-1	4,121	-0.02%
2022/08/05	3	130.17	1	130.50	129.50	2	4,038	0.05%
2022/07/21	1	127.00	2	127.50	128.00	-1	4,613	-0.02%
2022/07/20	0	0.00	2	126.00	122.00	-2	4,686	-0.04%
2022/07/18	2	123.00	1	123.00	124.50	1	4,884	0.02%
2022/07/15	6	118.08	10	118.70	122.00	-4	5,046	-0.08%
2022/07/14	3	106.00	8	110.50	114.00	-5	4,993	-0.10%
2022/07/13	0	0.00	2	108.25	108.00	-2	5,079	-0.04%
2022/07/12	1	106.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1	112.00	1	113.50	112.50	0	5,095	0.00%
2022/07/08	0	0.00	1	109.00	111.00	-1	5,042	-0.02%
2022/07/06	5	113.50	0	0.00	111.50	5	4,678	0.11%
2022/07/04	0	0.00	3	122.17	121.50	-3	4,591	-0.07%
2022/07/01	2	124.50	3	125.50	122.00	-1	4,577	-0.02%
2022/06/30	20	129.15	0	0.00	128.50	20	4,554	0.44%
2022/06/29	0	0.00	1	128.50	134.50	-1	4,539	-0.02%
2022/06/28	5	130.80	1	131.50	132.50	4	4,668	0.09%
2022/06/27	1	131.50	1	131.50	131.50	0	4,742	0.00%
2022/06/24	1	126.50	4	127.75	128.50	-3	4,711	-0.06%
2022/06/21	0	0.00	1	121.00	124.50	-1	4,556	-0.02%
2022/06/20	4	123.63	0	0.00	122.00	4	4,497	0.09%
2022/06/17	4	127.00	4	130.00	129.50	0	4,437	0.00%
2022/06/15	3	139.83	1	139.50	137.00	2	4,351	0.05%
2022/06/14	3	144.67	1	145.00	145.00	2	4,309	0.05%
2022/06/09	1	147.50	0	0.00	148.00	1	4,190	0.02%
2022/06/07	2	145.75	0	0.00	147.00	2	4,144	0.05%
2022/06/06	2	147.50	2	150.00	147.00	0	4,107	0.00%
2022/06/01	2	146.50	2	148.00	148.00	0	3,969	0.00%
2022/05/31	4	148.75	5	149.20	147.00	-1	3,922	-0.03%
2022/05/30	6	146.00	10.1	145.90	146.00	-4.1	3,782	-0.11%
2022/05/27	0	0.00	2	142.50	143.50	-2	3,728	-0.05%
2022/05/26	1	140.00	0	0.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	0.1	140.00	140.50	-0.1	3,661	0.00%
2022/05/24	1	141.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	5	145.00	6	145.17	142.50	-1	3,617	-0.03%
2022/05/20	10	143.50	8	144.44	144.00	2	3,542	0.06%
2022/05/19	5	143.30	10	143.65	144.00	-5	3,476	-0.14%
2022/05/18	0	0.00	1	140.50	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	0.4	138.54	140.00	-0.4	3,358	-0.01%
2022/05/13	0	0.00	0	136.00	135.50	0	3,295	0.00%
2022/05/12	1.2	136.06	10.2	132.58	132.50	-9	3,276	-0.27%
2022/05/11	0	0.00	1	135.00	137.00	-1	3,252	-0.03%
2022/05/10	1	132.00	2	134.50	135.50	-1	3,192	-0.03%
2022/05/09	2	130.50	0	0.00	133.00	2	3,173	0.06%
2022/05/06	2	133.00	1	135.00	134.50	1	3,131	0.03%
2022/05/04	1	139.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	16	142.38	12	141.04	137.00	4	2,958	0.14%
2022/04/29	7	138.14	11	138.50	138.00	-4	2,675	-0.15%
2022/04/28	6.1	136.70	6	138.50	135.50	0.1	2,587	0.00%
2022/04/27	7	132.00	9	132.67	136.00	-2	2,398	-0.08%
2022/04/26	12	138.25	12	137.04	131.50	0	2,301	0.00%
2022/04/25	4	137.50	5	138.20	137.00	-1	2,148	-0.05%
2022/04/22	27	138.41	14	138.68	138.00	13	2,052	0.63%
2022/04/21	5	135.10	17.1	136.81	138.00	-12.1	1,943	-0.62%
2022/04/20	4	130.88	3	130.67	130.50	1	1,676	0.06%
2022/04/19	8	131.88	8	130.19	126.50	0	1,602	0.00%
2022/04/18	2	129.50	7	126.71	130.00	-5	1,483	-0.34%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/11	4	119.00	1	119.00	119.50	3	1,793	0.17%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	5	127.50	5	128.50	128.50	0	2,004	0.00%
2022/03/31	11	132.45	12	132.71	130.50	-1	1,990	-0.05%
2022/03/30	0	0.00	17	128.88	130.50	-17	1,826	-0.93%
2022/03/18	0	0.00	1	122.50	121.00	-1	1,760	-0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/15	0	117.00	0	0.00	118.00	0	1,772	0.00%
2022/03/10	0	119.50	0	0.00	118.00	0	1,852	0.00%
2022/03/09	0	118.50	0	0.00	118.00	0	1,930	0.00%
2022/03/08	0	0.00	0.5	116.50	116.50	-0.5	1,968	-0.03%
2022/03/07	0	0.00	0	117.50	118.50	0	1,988	0.00%
2022/03/03	0.5	122.50	0	0.00	122.50	0.5	2,013	0.02%
2022/03/02	0	0.00	1	118.50	121.50	-1	2,029	-0.05%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	0	118.50	0	0.00	118.50	0	2,038	0.00%
2022/02/24	1	119.50	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	0	120.50	0	0.00	120.00	0	2,086	0.00%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	8	123.25	1	122.50	124.50	7	2,107	0.33%
2022/02/16	0	0.00	4	131.63	133.00	-4	2,083	-0.19%
2022/02/14	4	127.12	0	0.00	126.00	4	2,192	0.18%
2022/02/09	0	0.00	4	130.50	132.00	-4	2,607	-0.15%
2022/02/08	0	0.00	11	128.82	129.50	-11	2,664	-0.41%
2022/02/07	1	126.00	1	127.00	127.50	0	2,696	0.00%
2022/01/25	4	127.13	0	0.00	126.50	4	2,804	0.14%
2022/01/24	7	128.14	10	128.80	129.50	-3	2,841	-0.11%
2022/01/21	0	132.00	0	0.00	131.00	0	2,843	0.00%
2022/01/20	5	133.50	0	0.00	135.00	5	2,851	0.18%
2022/01/19	4	134.00	0	134.00	133.00	4	2,867	0.14%
2022/01/18	0	137.00	10	137.10	136.00	-10	2,872	-0.35%
2022/01/17	0	138.00	0	0.00	137.00	0	2,882	0.00%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/12	0	0.00	0	136.00	137.50	0	2,969	0.00%
2022/01/11	0	136.50	0	0.00	136.50	0	3,074	0.00%
2022/01/10	0	0.00	1	135.56	139.50	-1	3,363	-0.03%
2022/01/07	0	139.67	0	0.00	138.00	0	3,428	0.00%
2022/01/06	1	142.00	1.1	140.55	141.50	-0.1	3,396	0.00%
2022/01/05	5	147.50	5.1	143.03	143.00	-0.1	3,378	0.00%
2022/01/04	59.1	150.19	63	147.94	146.00	-3.9	3,327	-0.12%
2022/01/03	7	144.50	8	143.13	143.00	-1	3,050	-0.03%
2021/12/30	5	144.50	5	143.00	143.00	0	3,016	0.00%
2021/12/29	0.1	141.50	1	142.50	145.00	-0.9	2,999	-0.03%
2021/12/28	1.1	143.07	2	142.48	143.00	-0.9	2,959	-0.03%
2021/12/27	0	137.50	0	0.00	137.00	0	2,874	0.00%
2021/12/24	1	138.99	0	0.00	137.50	1	2,893	0.03%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	0.1	138.05	0	0.00	137.50	0.1	2,943	0.00%
2021/12/21	0	0.00	1	137.50	137.50	-1	2,949	-0.03%
2021/12/20	0	136.50	0	0.00	135.50	0	2,956	0.00%
2021/12/17	0	137.50	6	137.00	137.00	-6	2,960	-0.20%
2021/12/15	1	138.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	2	136.50	0.4	138.00	136.50	1.6	2,979	0.05%
2021/12/13	1	138.01	1	139.50	137.50	0	2,997	0.00%
2021/12/10	0	141.00	0	0.00	140.50	0	2,997	0.00%
2021/12/09	0	141.83	0	0.00	141.50	0	3,005	0.00%
2021/12/07	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	5	144.00	6	145.42	144.00	-1	3,028	-0.03%
2021/12/03	7	146.50	8	145.00	144.50	-1	3,015	-0.03%
2021/12/02	1	141.00	2	143.00	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	4.3	140.99	142.00	-4.3	2,961	-0.15%
2021/11/29	0	132.00	1	136.50	136.00	-1	3,003	-0.03%
2021/11/26	11	135.91	1	135.50	134.50	10	3,064	0.33%
2021/11/25	0	0.00	1	138.50	138.00	-1	3,102	-0.03%
2021/11/24	1	138.50	0	0.00	138.50	1	3,117	0.03%
2021/11/23	1.1	140.49	0	0.00	138.00	1.1	3,137	0.03%
2021/11/22	5	141.50	1	141.01	141.00	4	3,221	0.12%
2021/11/19	5	145.00	1	143.50	143.00	4	3,264	0.12%
2021/11/18	0	142.00	0	0.00	142.00	0	3,258	0.00%
2021/11/16	0	143.50	2	142.00	142.50	-2	3,270	-0.06%
2021/11/15	2	145.00	0.2	143.50	144.50	1.8	3,283	0.05%
2021/11/12	1	142.99	4	142.75	143.50	-3	3,317	-0.09%
2021/11/11	1	143.00	7.1	142.02	142.00	-6	3,340	-0.18%
2021/11/10	2	146.50	2	148.00	147.50	0	3,484	0.00%
2021/11/09	20.1	146.91	32	145.73	146.50	-11.9	3,652	-0.33%
2021/11/08	1	139.50	1	140.00	138.00	0	3,417	0.00%
2021/11/05	5	138.40	4	138.75	138.50	1	3,474	0.03%
2021/11/04	3	133.67	1	136.00	136.50	2	3,454	0.06%
2021/11/03	5	134.00	0	0.00	134.00	5	3,468	0.14%
2021/11/02	1	137.50	2	138.25	136.50	-1	3,486	-0.03%
2021/11/01	1	138.00	2	137.25	139.00	-1	3,422	-0.03%
2021/10/29	1	136.50	0	0.00	135.00	1	3,421	0.03%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/26	1	134.50	0	0.00	133.00	1	3,480	0.03%
2021/10/25	3	133.50	3	133.00	133.50	0	3,524	0.00%
2021/10/22	0	0.00	5	134.00	134.50	-5	3,615	-0.14%
2021/10/21	5	135.50	1	139.00	134.00	4	3,638	0.11%
2021/10/20	22.2	137.31	5	136.50	137.50	17.2	3,645	0.47%
2021/10/19	11	137.50	10	137.10	137.50	1	3,661	0.03%
2021/10/18	21	135.76	18	136.11	134.50	3	3,648	0.08%
2021/10/15	8	125.94	9	130.39	131.00	-1	3,585	-0.03%
2021/10/14	5	120.00	0	0.00	119.50	5	3,600	0.14%
2021/10/13	5	118.50	5	120.30	119.00	0	3,706	0.00%
2021/10/12	1	120.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	0	0.00	5	125.90	125.00	-5	4,141	-0.12%
2021/10/07	1	125.50	4	125.38	125.50	-3	4,392	-0.07%
2021/10/04	1	121.50	1	119.50	119.00	0	5,076	0.00%
2021/10/01	0.1	122.00	0	0.00	121.50	0.1	5,188	0.00%
2021/09/29	1	127.00	0	0.00	124.50	1	5,297	0.02%
2021/09/28	4	132.75	0	0.00	131.50	4	5,324	0.08%
2021/09/22	5	133.50	0	0.00	133.50	5	5,632	0.09%
2021/09/16	0	0.00	0	132.33	132.00	0	5,795	0.00%
2021/09/15	1	134.50	0	0.00	133.50	1	5,867	0.02%
2021/09/14	0	0.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	3	139.00	1	139.00	138.50	2	6,083	0.03%
2021/09/10	6	142.00	12	141.13	144.50	-6	6,200	-0.10%
2021/09/09	0	0.00	9	139.22	141.00	-9	6,439	-0.14%
2021/09/08	0	0.00	1	138.50	137.50	-1	6,568	-0.02%
2021/09/07	1.1	142.95	4	139.88	141.50	-2.9	6,608	-0.04%
2021/09/06	3	147.00	3	147.33	145.50	0	6,826	0.00%
2021/09/03	3	149.50	1	149.00	148.50	2	7,138	0.03%
2021/09/02	4	149.50	2	149.00	147.50	2	7,195	0.03%
2021/09/01	3	147.50	5	150.60	152.00	-2	7,157	-0.03%
2021/08/31	2	143.75	8	145.69	145.00	-6	7,103	-0.08%
2021/08/30	3	143.33	2	144.50	143.50	1	7,113	0.01%
2021/08/27	3.1	143.34	2	145.00	142.50	1.1	7,142	0.02%
2021/08/26	6	145.50	8	148.38	145.00	-2	7,202	-0.03%
2021/08/25	5	143.10	17	142.71	145.00	-12	7,326	-0.16%
2021/08/23	4	139.38	2	140.00	140.00	2	7,362	0.03%
2021/08/19	1	138.00	1	135.50	135.50	0	7,484	0.00%
2021/08/18	1	133.00	1	131.50	142.00	0	7,595	0.00%
2021/08/17	0	0.00	3	134.83	134.00	-3	7,767	-0.04%
2021/08/16	5	133.40	3	135.33	134.50	2	7,963	0.03%
2021/08/13	25	144.30	2	143.50	143.00	23	7,790	0.30%
2021/08/12	2	156.50	0	0.00	158.50	2	7,552	0.03%
2021/08/11	1	157.00	0	0.00	156.00	1	7,576	0.01%
2021/08/10	0	0.00	1	159.50	163.00	-1	7,581	-0.01%
2021/08/09	1	162.50	1	165.00	162.00	0	7,659	0.00%
2021/08/04	2	169.50	0	0.00	168.50	2	8,069	0.02%
2021/08/03	1	171.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	2	173.00	172.00	-2	8,146	-0.02%
2021/07/30	1	169.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	0	0.00	1	166.50	171.50	-1	8,221	-0.01%
2021/07/28	2	163.25	3	159.33	163.50	-1	8,249	-0.01%
2021/07/27	1	170.00	1	174.50	170.50	0	8,269	0.00%
2021/07/26	1	176.00	3	175.67	175.00	-2	8,304	-0.02%
2021/07/23	15	172.50	14	170.68	172.50	1	8,256	0.01%
2021/07/22	0.1	170.00	1	171.50	168.00	-0.9	8,207	-0.01%
2021/07/21	6.4	169.16	4	167.63	167.50	2.4	8,146	0.03%
2021/07/20	0	0.00	3	176.83	175.00	-3	7,935	-0.04%
2021/07/19	2.1	180.00	5.6	180.95	179.00	-3.5	7,871	-0.04%
2021/07/16	8.3	184.20	8	185.25	184.50	0.3	7,815	0.00%
2021/07/15	115.9	188.82	23	188.52	188.00	92.9	7,706	1.21%	大買/
2021/07/14	12	184.83	21	185.45	183.00	-9	7,431	-0.12%
2021/07/13	25	187.48	23	180.87	180.00	2	7,207	0.03%
2021/07/12	26	180.23	45.5	180.67	186.00	-19.5	6,948	-0.28%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	10	175.20	12.1	176.04	173.00	-2.1	6,766	-0.03%
2021/07/07	10	174.60	14	172.04	172.00	-4	6,750	-0.06%
2021/07/06	0.1	171.00	4	170.75	168.00	-3.9	6,792	-0.06%
2021/07/05	9	172.33	5	172.00	172.00	4	6,838	0.06%
2021/07/02	3	167.67	6	163.83	168.50	-3	6,829	-0.04%
2021/07/01	2	165.50	3	166.50	164.00	-1	6,840	-0.01%
2021/06/29	6	169.58	121	170.05	168.50	-115	6,940	-1.66%	大賣/鉅額交易
2021/06/28	10	175.00	11	174.14	173.00	-1	7,134	-0.01%
2021/06/25	24.5	179.51	15.3	176.08	174.00	9.2	7,129	0.13%
2021/06/24	24	176.73	20	177.55	176.50	4	7,045	0.06%
2021/06/23	13	174.81	22	176.57	175.00	-9	7,014	-0.13%
2021/06/22	17	172.88	5	170.00	170.50	12	6,885	0.17%
2021/06/21	11	174.86	10.3	173.55	171.50	0.7	6,832	0.01%
2021/06/18	24.3	178.79	45.5	179.34	177.00	-21.2	6,705	-0.32%
2021/06/17	9.3	173.55	12.1	174.11	174.50	-2.8	6,484	-0.04%
2021/06/16	8	170.88	7	169.43	169.50	1	6,390	0.02%
2021/06/15	17	171.53	14.6	172.40	172.00	2.4	6,359	0.04%
2021/06/11	48	164.04	24	166.88	167.00	24	6,218	0.39%
2021/06/10	3	159.50	6	157.17	160.00	-3	5,943	-0.05%
2021/06/09	2	154.25	3.1	152.68	152.00	-1.1	5,890	-0.02%
2021/06/08	1	155.00	1	153.50	155.00	0	5,946	0.00%
2021/06/07	5	151.70	5	151.70	154.00	0	5,999	0.00%
2021/06/04	2	153.75	5	155.60	151.50	-3	5,961	-0.05%
2021/06/03	15.3	157.70	15	155.83	157.00	0.3	5,978	0.01%
2021/06/02	20	160.23	18	159.06	157.50	2	5,940	0.03%
2021/06/01	5	153.90	7	154.93	155.00	-2	5,765	-0.03%
2021/05/31	20	154.83	12	152.46	152.50	8	5,804	0.14%
2021/05/28	11	153.95	8	153.56	154.00	3	5,953	0.05%
2021/05/27	1	151.00	1	152.00	149.00	0	5,968	0.00%
2021/05/26	12	151.29	17	150.56	150.00	-5	5,931	-0.08%
2021/05/25	31.3	148.84	20	148.50	146.50	11.3	5,877	0.19%
2021/05/24	8.5	135.24	9	137.78	143.50	-0.5	5,725	-0.01%
2021/05/21	1	130.00	0	0.00	130.50	1	5,541	0.02%
2021/05/20	2	129.50	1	129.50	124.50	1	5,629	0.02%
2021/05/19	1	129.50	1	125.50	127.50	0	5,799	0.00%
2021/05/18	13	128.31	13	128.85	131.00	0	5,877	0.00%
2021/05/17	0	0.00	23	123.57	123.50	-23	5,961	-0.39%
2021/05/14	31	132.02	16	130.88	127.00	15	6,002	0.25%
2021/05/13	12	125.17	5	131.20	132.00	7	6,118	0.11%
2021/05/12	2	122.25	6	124.00	122.00	-4	6,583	-0.06%
2021/05/11	1	133.50	1	134.00	135.00	0	6,563	0.00%
2021/05/10	7	149.07	5	148.10	147.00	2	6,685	0.03%
2021/05/07	5	148.50	11	150.41	151.50	-6	6,828	-0.09%
2021/05/06	4	146.75	3	141.00	142.50	1	7,030	0.01%
2021/05/05	11.1	145.63	11	146.64	145.00	0.1	7,264	0.00%
2021/05/04	3	143.83	4	139.50	139.50	-1	8,261	-0.01%
2021/05/03	1	144.56	2	151.00	146.00	-1	8,256	-0.01%
2021/04/29	0	0.00	1	156.00	156.00	-1	8,413	-0.01%
2021/04/28	1.1	159.45	0	0.00	158.00	1.1	8,642	0.01%
2021/04/27	8	161.88	11	160.27	159.50	-3	8,883	-0.03%
2021/04/26	7	160.00	5	158.50	158.50	2	9,122	0.02%
2021/04/23	9	158.06	9	158.50	159.50	0	9,430	0.00%
2021/04/22	0.4	157.00	0	0.00	156.00	0.4	9,853	0.00%
2021/04/21	1	159.50	1	160.50	159.50	0	10,035	0.00%
2021/04/20	3	159.50	4	161.88	162.00	-1	10,308	-0.01%
2021/04/19	2	158.25	2	159.25	158.00	0	10,647	0.00%
2021/04/16	1	162.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	0	0.00	1	164.00	164.50	-1	11,521	-0.01%
2021/04/14	8	160.25	6	156.67	159.00	2	12,043	0.02%
2021/04/13	3	166.00	4	166.00	164.50	-1	12,703	-0.01%
2021/04/12	9	168.78	8	168.63	168.00	1	12,875	0.01%
2021/04/09	3	177.00	1	175.00	175.00	2	13,056	0.02%
2021/04/08	3	177.83	7	178.29	178.50	-4	13,451	-0.03%
2021/04/07	5	179.10	18	179.42	179.50	-13	13,495	-0.10%
2021/04/06	19	177.58	16	176.91	176.00	3	13,482	0.02%
2021/04/01	29	179.97	17	179.85	179.00	12	13,519	0.09%
2021/03/31	2	181.50	12.5	179.65	181.00	-10.5	13,493	-0.08%
2021/03/30	1	175.50	0	0.00	173.50	1	13,352	0.01%
2021/03/29	7	173.79	7	173.36	172.50	0	13,563	0.00%
2021/03/26	12	171.88	11	171.55	173.00	1	13,815	0.01%
2021/03/25	3	167.17	6	167.58	166.50	-3	14,068	-0.02%
2021/03/24	0	169.00	9	167.44	167.00	-9	14,155	-0.06%
2021/03/23	2	171.00	6	171.33	170.00	-4	14,331	-0.03%
2021/03/22	10	173.15	8	171.38	171.00	2	14,591	0.01%
2021/03/19	6	173.58	10	174.30	174.50	-4	15,058	-0.03%
2021/03/18	10	174.50	9	174.39	174.50	1	15,457	0.01%
2021/03/17	16	175.56	11	174.14	173.00	5	16,019	0.03%
2021/03/16	12	172.92	8	172.88	172.00	4	16,435	0.02%
2021/03/15	14	174.89	14	173.25	173.00	0	17,301	0.00%
2021/03/12	6	176.33	8	174.75	174.00	-2	18,042	-0.01%
2021/03/11	2	174.00	4	171.88	174.50	-2	18,240	-0.01%
2021/03/10	1	169.00	1	169.50	168.00	0	18,435	0.00%
2021/03/09	4	167.36	5	165.90	169.50	-1	18,692	-0.01%
2021/03/08	3	167.50	3	169.50	166.50	0	18,842	0.00%
2021/03/05	3	170.50	0	0.00	170.00	3	18,948	0.02%
2021/03/04	21.1	173.95	19	173.55	173.00	2.1	19,169	0.01%
2021/03/03	5	171.20	7	172.14	177.50	-2	19,401	-0.01%
2021/03/02	9	169.39	18	171.58	166.50	-9	19,411	-0.05%
2021/02/26	3.1	171.52	22	172.77	173.00	-19	19,843	-0.10%
2021/02/25	4.1	176.14	2	175.00	175.00	2.1	20,021	0.01%
2021/02/24	3	178.83	3	178.17	177.00	0	20,393	0.00%
2021/02/23	9.5	177.95	9	177.89	178.50	0.5	20,736	0.00%
2021/02/22	4.1	182.90	17	182.50	181.50	-12.9	21,242	-0.06%
2021/02/19	7	182.29	6.4	182.82	183.50	0.6	21,752	0.00%
2021/02/18	13.1	179.46	9	178.67	179.00	4.1	22,257	0.02%
2021/02/17	18	180.83	27	179.74	181.00	-9	22,991	-0.04%
2021/02/05	14.1	177.07	13	174.50	174.50	1.1	23,351	0.00%
2021/02/04	4.1	171.80	2	174.50	174.00	2.1	23,961	0.01%
2021/02/03	67.8	181.60	47	180.63	178.00	20.8	24,408	0.09%
2021/02/02	18.2	191.46	14	193.43	192.50	4.2	24,549	0.02%
2021/02/01	10	182.05	11	182.27	191.00	-1	25,135	0.00%
2021/01/29	7	187.50	5	186.80	185.50	2	25,467	0.01%
2021/01/28	3	195.17	2	194.50	192.00	1	25,635	0.00%
2021/01/27	20	205.68	21	204.71	203.00	-1	25,941	0.00%
2021/01/26	26.3	207.02	35.5	209.39	203.00	-9.2	26,040	-0.04%
2021/01/25	3	200.00	5.1	200.31	200.00	-2.1	24,975	-0.01%
2021/01/22	10.2	202.41	10.2	203.41	203.00	0.1	24,898	0.00%
2021/01/21	21	199.17	18.3	200.83	203.00	2.8	24,715	0.01%
2021/01/20	14	200.89	7	199.07	195.00	7	24,517	0.03%
2021/01/19	6	202.25	16	203.94	204.00	-10	24,299	-0.04%
2021/01/18	9.1	196.75	6	198.00	202.50	3.1	24,131	0.01%
2021/01/15	11.1	199.39	14	206.29	193.00	-3	23,970	-0.01%
2021/01/14	4.4	202.49	13	202.46	199.00	-8.7	23,591	-0.04%
2021/01/13	2	202.25	7	204.07	202.00	-5	23,410	-0.02%
2021/01/12	110.1	203.23	15	203.50	199.50	95.1	23,156	0.41%	大買/
2021/01/11	14	199.61	28	202.86	205.50	-14	22,830	-0.06%
2021/01/08	71	202.95	49.1	201.10	196.00	21.9	22,519	0.10%
2021/01/07	46	201.43	35.2	202.86	203.00	10.8	22,024	0.05%
2021/01/06	32.1	193.14	35	194.53	193.00	-2.9	21,470	-0.01%
2021/01/05	15	189.63	14	189.79	188.00	1	20,708	0.00%
2021/01/04	16	186.66	17	187.09	187.50	-1	20,524	0.00%
2020/12/31	30	184.23	18	184.08	183.50	12	20,324	0.06%
2020/12/30	1	173.50	4	175.38	176.50	-3	19,893	-0.02%
2020/12/29	0	0.00	2	171.75	171.50	-2	19,833	-0.01%
2020/12/28	3	172.50	4	173.13	172.00	-1	19,785	-0.01%
2020/12/25	3	170.00	0	0.00	169.00	3	19,703	0.02%
2020/12/24	22.1	171.62	3	171.17	170.00	19.1	19,653	0.10%
2020/12/23	13	172.85	16	171.94	173.50	-3	19,578	-0.02%
2020/12/22	14	169.39	22	169.64	167.50	-8	19,489	-0.04%
2020/12/21	15	164.20	201	164.28	164.00	-186	19,295	-0.96%	大賣/鉅額交易
2020/12/18	2	171.00	0	0.00	171.50	2	19,108	0.01%
2020/12/17	3	172.67	8	174.38	175.00	-5	19,345	-0.03%
2020/12/16	16	174.66	15	174.90	171.50	1	19,198	0.01%
2020/12/15	21.1	173.58	16	173.16	171.00	5.1	18,978	0.03%
2020/12/14	26	181.73	26	178.25	176.00	0	18,544	0.00%
2020/12/11	43.4	196.55	111.2	193.68	188.00	-67.8	18,244	-0.37%	大賣/
2020/12/10	17	203.59	22	204.25	208.50	-5	17,953	-0.03%
2020/12/09	70.4	204.73	85	204.24	204.00	-14.6	17,732	-0.08%
2020/12/08	72	187.10	57	190.62	199.00	15	16,902	0.09%
2020/12/07	17	177.03	36.1	179.15	181.00	-19.1	16,210	-0.12%
2020/12/04	18	179.83	12	178.04	176.50	6	16,011	0.04%
2020/12/03	4	181.00	14	179.64	185.00	-10	15,856	-0.06%
2020/12/02	18	179.97	31	181.00	177.00	-13	15,706	-0.08%
2020/12/01	4	180.00	4	177.38	180.50	0	15,636	0.00%
2020/11/30	33	181.67	10	179.85	179.50	23	15,668	0.15%
2020/11/27	32	174.53	19	174.66	177.00	13	15,781	0.08%
2020/11/26	11	180.32	8	181.56	179.50	3	15,633	0.02%
2020/11/25	48	184.12	54	177.94	179.00	-6	15,522	-0.04%
2020/11/24	13	189.38	12	188.17	185.00	1	15,127	0.01%
2020/11/23	27	186.52	163	187.17	190.00	-136	15,109	-0.90%	大賣/鉅額交易
2020/11/20	36	190.31	22	190.07	187.00	14	15,053	0.09%
2020/11/19	26	187.65	29	189.98	189.50	-3	14,903	-0.02%
2020/11/18	34	184.84	40	186.23	186.50	-6	14,501	-0.04%
2020/11/17	20.1	186.66	12	182.96	179.50	8.1	14,192	0.06%
2020/11/16	31	181.61	48.1	182.40	190.00	-17.1	13,878	-0.12%
2020/11/13	12	169.67	13	171.12	175.00	-1	13,259	-0.01%
2020/11/12	18.1	172.69	125	169.76	170.00	-106.9	12,977	-0.82%	大賣/鉅額交易
2020/11/11	20	166.53	24	165.15	171.00	-4	12,355	-0.03%
2020/11/10	45	158.26	52	158.54	160.00	-7	11,944	-0.06%
2020/11/09	10	151.25	14	151.14	156.50	-4	11,295	-0.04%
2020/11/06	30	141.20	36	141.63	142.50	-6	10,799	-0.06%
2020/11/05	8	135.56	20	136.05	136.50	-12	10,591	-0.11%
2020/11/04	11	127.18	20	132.80	135.00	-9	10,510	-0.09%
2020/11/03	23	128.11	32	127.77	127.00	-9	10,071	-0.09%
2020/10/28	2	120.50	1	122.50	120.50	1	10,289	0.01%
2020/10/27	1	121.50	1	123.00	124.00	0	10,407	0.00%
2020/10/26	0	0.00	1	124.50	122.50	-1	10,636	-0.01%
2020/10/23	0	0.00	6	123.50	124.50	-6	10,925	-0.05%
2020/10/22	200	119.37	20	119.58	121.00	180	11,681	1.54%	大買/鉅額交易
2020/10/21	0	0.00	1	119.50	117.00	-1	12,242	-0.01%
2020/10/20	6	117.42	60	116.73	117.50	-54	12,615	-0.43%
2020/10/19	3	119.00	1	119.50	118.50	2	12,784	0.02%
2020/10/16	2	120.75	0	0.00	118.50	2	13,006	0.02%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	2	123.25	2	123.25	122.50	0	13,720	0.00%
2020/10/12	1	122.50	5	122.60	121.50	-4	14,629	-0.03%
2020/10/08	14	121.07	6	122.00	121.00	8	15,305	0.05%
2020/10/06	1	118.00	3	117.50	117.00	-2	16,476	-0.01%
2020/10/05	11	116.64	0	0.00	116.50	11	17,141	0.06%
2020/09/30	10	114.00	2	115.75	117.00	8	17,743	0.05%
2020/09/29	167	115.43	0	0.00	113.50	167	18,154	0.92%	大買/鉅額交易
2020/09/28	2	113.75	1	115.00	114.00	1	18,800	0.01%
2020/09/25	3	111.00	28	109.89	110.50	-25	19,141	-0.13%
2020/09/23	3	119.00	3	117.50	119.50	0	20,036	0.00%
2020/09/22	16	122.03	0	0.00	118.00	16	20,364	0.08%
2020/09/21	0	0.00	1	127.50	125.50	-1	20,809	0.00%
2020/09/18	0	0.00	0.4	128.00	127.00	-0.4	21,670	0.00%
2020/09/17	1	127.00	2	127.50	127.00	-1	22,528	0.00%
2020/09/16	9	129.50	4	130.38	128.00	5	23,416	0.02%
2020/09/15	31	132.39	25	130.14	129.50	6	23,469	0.03%
2020/09/14	15	129.33	17	130.24	131.50	-2	23,225	-0.01%
2020/09/11	3	126.00	3	125.67	125.50	0	23,024	0.00%
2020/09/09	2	123.50	0	0.00	126.50	2	22,944	0.01%
2020/09/08	4	125.63	2	126.00	126.00	2	22,944	0.01%
2020/09/07	10	127.80	4	123.00	124.00	6	22,954	0.03%
2020/09/04	2	126.00	0	0.00	129.00	2	22,976	0.01%
2020/09/03	8	130.31	4	127.75	127.50	4	22,886	0.02%
2020/09/02	38	129.53	41	128.94	129.00	-3	22,798	-0.01%
2020/09/01	1	124.50	4	124.88	125.50	-3	22,541	-0.01%
2020/08/31	17	123.97	8	123.13	123.50	9	22,476	0.04%
2020/08/28	7	119.29	6	122.17	123.00	1	22,550	0.00%
2020/08/27	22	124.09	20	122.60	121.50	2	22,530	0.01%
2020/08/26	47	122.50	37	121.77	122.00	10	22,493	0.04%
2020/08/25	22	114.32	12	116.00	118.00	10	22,183	0.05%
2020/08/24	7	109.86	36	107.94	112.00	-29	21,931	-0.13%
2020/08/21	9	107.50	7	108.00	110.00	2	21,832	0.01%
2020/08/20	48	107.89	42	108.17	102.00	6	21,572	0.03%
2020/08/19	2	113.75	3	112.50	112.50	-1	21,309	0.00%
2020/08/18	5	118.70	6	118.67	118.00	-1	21,142	0.00%
2020/08/17	7	122.29	4	121.88	122.00	3	20,998	0.01%
2020/08/14	8	121.63	2	122.75	126.00	6	21,133	0.03%
2020/08/13	7	122.29	19	122.82	120.50	-12	20,947	-0.06%
2020/08/12	11	125.05	8	125.44	123.50	3	20,939	0.01%
2020/08/11	22	129.36	29	130.67	127.50	-7	20,872	-0.03%
2020/08/10	18	129.00	23	129.37	128.00	-5	20,869	-0.02%
2020/08/07	10	128.80	10	130.25	126.50	0	20,790	0.00%
2020/08/06	11	129.77	26	128.60	128.50	-15	20,802	-0.07%
2020/08/05	6	127.42	0	0.00	127.00	6	20,761	0.03%
2020/08/04	5	127.60	14	128.36	128.00	-9	20,817	-0.04%
2020/08/03	13	126.88	10	127.90	125.00	3	20,802	0.01%
2020/07/31	9	123.00	12	123.88	126.00	-3	20,709	-0.01%
2020/07/30	55	125.22	38	126.16	123.00	17	20,683	0.08%
2020/07/29	46	120.51	43	120.93	125.00	3	20,576	0.01%
2020/07/28	70	132.49	61	131.44	119.00	9	20,433	0.04%
2020/07/27	69	129.57	59	127.15	130.00	10	19,670	0.05%
2020/07/24	25	125.96	27	126.39	122.00	-2	19,162	-0.01%
2020/07/23	1	125.00	1	127.00	125.50	0	18,906	0.00%
2020/07/22	5	125.80	5	127.30	128.00	0	18,943	0.00%
2020/07/21	50	126.95	40	126.63	126.50	10	18,718	0.05%
2020/07/20	46	118.26	50	118.91	120.50	-4	18,387	-0.02%
2020/07/17	45	123.46	45	124.18	121.50	0	18,135	0.00%
2020/07/16	22	125.91	16	125.03	128.00	6	17,773	0.03%
2020/07/15	47	134.76	13	130.85	125.00	34	17,379	0.20%
2020/07/14	18	140.44	14	140.57	136.50	4	16,998	0.02%
2020/07/13	16	135.06	16	134.97	140.50	0	16,475	0.00%
2020/07/10	31	135.02	31	131.69	128.00	0	16,084	0.00%
2020/07/09	25	140.38	23	136.91	138.00	2	15,491	0.01%
2020/07/08	4	132.63	1	133.00	133.00	3	14,981	0.02%
2020/07/07	13	128.38	14	130.39	129.50	-1	14,728	-0.01%
2020/07/06	3	124.17	2	123.25	123.00	1	14,173	0.01%
2020/07/03	14	123.71	29	120.10	119.50	-15	13,982	-0.11%
2020/07/02	15	123.47	23	123.63	125.00	-8	13,554	-0.06%
2020/07/01	18	116.50	24	116.79	116.00	-6	12,873	-0.05%
2020/06/30	25	116.24	22	113.50	112.00	3	12,431	0.02%
2020/06/29	32	112.86	25	111.22	115.00	7	11,637	0.06%
2020/06/24	16	102.38	13	103.31	105.50	3	10,716	0.03%
2020/06/23	61	93.58	49	93.02	96.10	12	9,831	0.12%
2020/06/22	9	87.00	5	87.14	87.40	4	8,916	0.05%
2020/06/19	2	83.60	0	0.00	84.00	2	8,763	0.02%
2020/06/18	1	84.40	2	84.20	84.40	-1	8,698	-0.01%
2020/06/17	1	81.50	11	81.19	81.30	-10	8,622	-0.12%
2020/06/16	4	81.90	0	0.00	82.30	4	8,616	0.05%
2020/06/15	0	0.00	3	80.00	79.80	-3	8,564	-0.04%
2020/06/12	0	0.00	1	79.10	81.50	-1	8,550	-0.01%
2020/06/11	2	85.45	4	82.80	81.60	-2	8,523	-0.02%
2020/06/10	1	86.60	3	86.20	86.10	-2	8,428	-0.02%
2020/06/09	11	86.68	3	86.37	86.00	8	8,424	0.09%
2020/06/08	8	86.90	32	87.93	86.80	-24	8,733	-0.27%
2020/06/05	4	87.20	6	86.67	86.80	-2	8,930	-0.02%
2020/06/04	30	87.77	7	87.39	86.50	23	9,056	0.25%
2020/06/03	2	85.50	9	86.13	85.90	-7	9,109	-0.08%
2020/06/02	6	86.50	13	85.97	84.00	-7	9,114	-0.08%
2020/06/01	4	84.13	7	84.20	85.20	-3	9,265	-0.03%
2020/05/29	2	82.15	3	82.13	81.70	-1	9,465	-0.01%
2020/05/28	5	84.30	7	82.33	81.50	-2	9,550	-0.02%
2020/05/27	11.1	84.51	8	84.09	84.00	3.1	9,539	0.03%
2020/05/26	13	85.64	2	84.55	84.50	11	9,532	0.12%
2020/05/25	2	82.80	3	81.87	83.40	-1	9,439	-0.01%
2020/05/22	4	83.35	28	83.10	81.90	-24	9,445	-0.25%
2020/05/21	18	83.53	11	83.88	84.50	7	9,372	0.07%
2020/05/20	23	78.97	2	78.85	78.20	21	9,126	0.23%
2020/05/19	9	79.41	6	78.32	77.70	3	9,054	0.03%
2020/05/18	5	79.72	6	79.98	79.10	-1	8,949	-0.01%
2020/05/15	13	83.46	31	81.06	83.50	-18	8,879	-0.20%
2020/05/14	12	86.98	5	87.46	85.20	7	8,911	0.08%
2020/05/13	29	87.37	15	88.02	88.40	14	9,000	0.16%
2020/05/12	6	86.68	7	87.40	86.10	-1	9,134	-0.01%
2020/05/11	6	87.47	8	86.84	87.30	-2	9,661	-0.02%
2020/05/08	38	85.27	63	84.94	84.80	-25	9,777	-0.26%
2020/05/07	5	83.86	6	83.78	83.70	-1	9,807	-0.01%
2020/05/06	5	82.40	6	82.22	81.70	-1	9,836	-0.01%
2020/05/05	21	85.15	14	84.68	83.50	7	9,946	0.07%
2020/05/04	34	84.84	15	84.43	85.00	19	9,910	0.19%
2020/04/30	3	83.37	7	82.90	82.70	-4	9,851	-0.04%
2020/04/29	31	83.18	19	83.17	81.90	12	9,859	0.12%
2020/04/28	34	82.97	14	82.51	82.00	20	9,997	0.20%
2020/04/27	11	78.89	12	80.12	83.00	-1	9,876	-0.01%
2020/04/24	32	78.31	0	0.00	77.70	32	9,790	0.33%
2020/04/23	1	77.80	4	77.58	78.10	-3	10,157	-0.03%
2020/04/22	58	76.33	7	73.06	76.80	51	10,429	0.49%
2020/04/21	5	79.20	0	0.00	75.00	5	10,445	0.05%
2020/04/17	8	81.83	10	81.51	79.40	-2	10,565	-0.02%
2020/04/16	10	75.35	7	76.46	78.00	3	10,358	0.03%
2020/04/15	5	75.10	7	74.64	74.70	-2	10,145	-0.02%
2020/04/14	4	72.78	11	73.39	73.60	-7	9,967	-0.07%
2020/04/13	15	72.50	6	73.15	72.10	9	9,871	0.09%
2020/04/10	5	73.82	12	72.65	74.50	-7	9,748	-0.07%
2020/04/09	22	71.80	13	72.45	71.20	9	9,553	0.09%
2020/04/08	13	71.40	37	71.69	73.30	-24	9,411	-0.25%
2020/04/07	5	68.00	70	66.79	69.00	-65	9,184	-0.71%
2020/04/06	6	60.30	21	61.91	62.80	-15	9,159	-0.16%
2020/04/01	1	61.00	20	60.60	61.00	-19	9,162	-0.21%
2020/03/31	10	57.60	21	58.86	59.00	-11	9,188	-0.12%
2020/03/30	21	53.00	22	55.60	56.90	-1	9,485	-0.01%
2020/03/27	38	58.22	0	0.00	57.00	38	9,680	0.39%
2020/03/26	1	53.00	0	0.00	58.50	1	9,843	0.01%
2020/03/20	0	0.00	5	48.55	48.55	-5	10,709	-0.05%
2020/03/19	4	44.15	0	0.00	44.15	4	11,096	0.04%
2020/03/17	3	54.50	0	0.00	54.50	3	12,081	0.02%
2020/03/16	70	62.59	0	0.00	59.90	70	12,017	0.58%
2020/03/12	2	75.40	5	74.38	73.80	-3	11,995	-0.03%
2020/03/11	9	88.57	13	87.38	82.00	-4	11,586	-0.03%
2020/03/10	7	85.59	21	87.51	88.90	-14	11,269	-0.12%
2020/03/09	61	87.79	19	87.82	85.40	42	11,052	0.38%
2020/03/06	9	92.40	11	93.05	92.20	-2	10,805	-0.02%
2020/03/05	10	92.69	25	93.64	94.40	-15	10,694	-0.14%
2020/03/04	35	90.52	23	91.11	90.50	12	10,369	0.12%
2020/03/03	8	91.75	26	92.00	93.30	-18	10,123	-0.18%
2020/03/02	27	84.00	21	86.76	88.00	6	10,366	0.06%
2020/02/27	17	89.47	3	90.50	88.90	14	10,608	0.13%
2020/02/26	12	91.51	8	92.13	91.00	4	10,801	0.04%
2020/02/25	6	91.57	9	91.69	92.80	-3	11,563	-0.03%
2020/02/24	15	88.71	19	90.35	92.00	-4	12,057	-0.03%
2020/02/21	4	90.55	4	90.73	90.70	0	12,145	0.00%
2020/02/20	3	89.50	10	90.51	90.50	-7	12,200	-0.06%
2020/02/19	9	89.06	9	89.13	89.60	0	12,238	0.00%
2020/02/18	21	88.90	3	91.00	87.10	18	12,283	0.15%
2020/02/17	10	92.52	6	90.93	90.30	4	12,367	0.03%
2020/02/14	6	93.27	8	92.70	92.90	-2	12,039	-0.02%
2020/02/13	6	94.20	9	93.23	92.20	-3	11,828	-0.03%
2020/02/12	14	92.81	11	93.30	93.90	3	11,698	0.03%
2020/02/11	6	87.93	14	89.01	90.30	-8	11,126	-0.07%
2020/02/10	6	81.77	3	82.03	82.10	3	10,831	0.03%
2020/02/07	7	82.34	2	83.70	81.50	5	10,693	0.05%
2020/02/06	2	83.30	1	82.10	84.50	1	10,615	0.01%
2020/02/05	4	78.90	0	0.00	79.10	4	10,467	0.04%
2020/02/04	3	79.90	3	79.37	80.20	0	10,441	0.00%
2020/01/31	4	79.68	0	0.00	78.60	4	10,724	0.04%
2020/01/20	10	90.20	6	90.12	89.60	4	11,261	0.04%
2020/01/17	14	89.73	19	89.93	90.00	-5	11,488	-0.04%
2020/01/16	5	85.40	11	85.91	87.20	-6	11,434	-0.05%
2020/01/15	1	84.60	3	83.80	83.50	-2	11,303	-0.02%
2020/01/14	2	83.75	6	83.25	84.60	-4	11,542	-0.03%
2020/01/13	8	80.45	2	80.90	80.60	6	11,503	0.05%
2020/01/10	13	81.40	10	83.00	80.30	3	11,529	0.03%
2020/01/09	0	0.00	5	81.00	80.80	-5	11,344	-0.04%
2020/01/02	0	0.00	16	81.56	80.00	-16	11,458	-0.14%
2019/12/31	10	79.20	5	80.50	80.50	5	11,465	0.04%
2019/12/30	25	80.58	0	0.00	80.00	25	11,489	0.22%
2019/12/25	10	81.38	6	80.22	77.80	4	11,476	0.03%
2019/12/24	1	79.10	13	79.56	80.50	-12	11,212	-0.11%
2019/12/23	2	77.00	5	77.34	77.70	-3	11,084	-0.03%
2019/12/20	1	80.50	1	81.00	78.80	0	10,936	0.00%
2019/12/19	11	83.27	1	86.10	83.00	10	10,824	0.09%
2019/12/18	0	0.00	12	82.30	83.00	-12	10,621	-0.11%
2019/12/17	6	83.58	6	83.13	82.80	0	10,511	0.00%
2019/12/16	5	82.46	39	80.77	83.50	-34	10,491	-0.32%
2019/12/13	38	80.67	41	80.51	79.40	-3	10,099	-0.03%
2019/12/12	14	76.86	6	78.77	79.70	8	9,473	0.08%
2019/12/10	0	0.00	2	71.30	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	5	70.86	71.50	-5	9,189	-0.05%
2019/11/27	14	67.64	14	67.91	66.20	0	9,792	0.00%
2019/11/26	10	70.18	2	70.10	69.90	8	9,471	0.08%
2019/11/22	20	71.44	15	71.83	71.00	5	9,023	0.06%
2019/11/21	3	66.83	11	66.57	70.00	-8	8,275	-0.10%
2019/11/20	6	64.45	2	64.80	63.70	4	7,756	0.05%
2019/11/19	0	0.00	1	64.40	64.10	-1	7,777	-0.01%
2019/11/18	1	63.90	0	0.00	63.50	1	8,006	0.01%
2019/11/15	2	63.90	1	64.00	64.00	1	8,002	0.01%
2019/11/14	6	62.82	8	63.18	64.30	-2	7,985	-0.03%
2019/11/13	1	63.80	0	0.00	63.60	1	8,007	0.01%
2019/11/08	5	67.16	1	67.00	67.00	4	7,968	0.05%
2019/11/06	1	66.60	1	67.60	65.90	0	8,028	0.00%
2019/11/05	0	0.00	6	65.78	66.60	-6	8,016	-0.07%
2019/11/04	3	66.83	2	66.35	67.00	1	8,031	0.01%
2019/11/01	2	64.35	4	63.60	65.70	-2	7,989	-0.03%
2019/10/30	8	64.33	9	64.81	65.30	-1	7,902	-0.01%
2019/10/29	14	62.89	20	61.83	62.50	-6	7,459	-0.08%
2019/10/28	18	60.46	27	60.69	62.50	-9	7,213	-0.12%
2019/10/25	17	58.56	17	58.25	58.40	0	6,847	0.00%
2019/10/24	7	56.14	5	56.06	57.10	2	6,622	0.03%
2019/10/23	1	53.70	2	53.55	53.20	-1	6,388	-0.02%
2019/10/22	5	52.58	24	52.77	53.40	-19	6,493	-0.29%
2019/10/21	2	50.65	0	0.00	50.70	2	6,472	0.03%
2019/10/18	1	48.90	2	48.25	48.75	-1	6,602	-0.02%
2019/10/15	1	47.00	0	0.00	46.70	1	6,832	0.01%
2019/10/02	0	0.00	3	47.50	47.65	-3	7,522	-0.04%
2019/10/01	3	48.23	0	0.00	47.80	3	7,684	0.04%
2019/09/27	0	0.00	5	47.65	47.80	-5	7,994	-0.06%
2019/09/24	4	50.50	0	0.00	49.20	4	7,972	0.05%
2019/09/23	0	0.00	3	51.00	51.60	-3	7,820	-0.04%
2019/09/19	27	50.16	8	50.28	49.75	19	7,631	0.25%
2019/09/10	2	48.80	4	48.73	48.70	-2	7,287	-0.03%
2019/09/09	1	50.10	11	49.52	49.55	-10	7,298	-0.14%
2019/09/06	31	50.43	21	50.38	49.60	10	7,253	0.14%
2019/09/04	1	49.60	2	49.13	49.00	-1	6,930	-0.01%
2019/09/02	0	0.00	1	47.70	47.80	-1	6,790	-0.01%
2019/08/30	11	48.48	3	47.93	48.10	8	6,767	0.12%
2019/08/28	1	47.95	0	0.00	46.50	1	6,616	0.02%
2019/08/26	0	0.00	2	45.90	45.25	-2	6,483	-0.03%
2019/08/23	2	48.08	0	0.00	47.10	2	6,419	0.03%
2019/08/22	10	48.65	3	48.20	48.20	7	6,365	0.11%
2019/08/21	9	49.41	11	49.04	49.50	-2	6,219	-0.03%
2019/08/19	0	0.00	1	47.40	47.20	-1	5,832	-0.02%
2019/08/16	11	47.20	7	46.79	46.15	4	5,768	0.07%
2019/08/15	2	48.78	3	48.42	49.10	-1	5,559	-0.02%
2019/08/14	4	48.69	0	0.00	47.70	4	5,492	0.07%
2019/08/13	0	0.00	1	48.95	47.70	-1	5,415	-0.02%
2019/08/12	6	48.93	5	48.73	48.90	1	5,341	0.02%
2019/08/08	5	47.45	1	47.40	47.85	4	5,247	0.08%
2019/08/05	1	47.35	2	47.38	46.35	-1	4,992	-0.02%
2019/08/02	3	46.52	100	46.80	46.50	-97	4,936	-1.96%
2019/07/30	1	47.05	8	48.09	47.50	-7	4,736	-0.15%
2019/07/26	6	51.35	2	51.65	51.00	4	4,519	0.09%
2019/07/25	82	51.36	5	50.90	51.50	77	4,353	1.77%
2019/07/24	11	50.54	14	50.52	51.50	-3	4,223	-0.07%
2019/07/23	30	49.68	9	49.28	48.05	21	3,858	0.54%
2019/07/22	6	46.81	1	46.00	48.95	5	3,506	0.14%
2019/07/19	5	44.61	0	0.00	44.50	5	3,149	0.16%
2019/07/18	1	43.65	0	0.00	41.95	1	2,877	0.03%
2019/07/17	0	0.00	100	43.48	43.25	-100	2,829	-3.53%
2019/07/16	0	0.00	2	44.10	44.00	-2	2,815	-0.07%
2019/07/12	2	45.00	6	42.90	43.10	-4	2,702	-0.15%
2019/07/11	0	0.00	6	42.04	43.00	-6	2,412	-0.25%
2019/07/10	5	40.85	0	0.00	40.80	5	2,316	0.22%
2019/07/05	100	40.40	0	0.00	42.40	100	2,310	4.33%
2019/07/01	0	0.00	4	35.50	35.20	-4	1,845	-0.22%
2019/06/24	1	34.45	0	0.00	34.20	1	2,078	0.05%
2019/06/21	3	34.93	0	0.00	34.65	3	2,070	0.14%
2019/06/19	0	0.00	1	34.65	34.40	-1	2,078	-0.05%
2019/06/17	1	35.60	0	0.00	34.85	1	2,070	0.05%
2019/06/12	0	0.00	1	34.20	34.30	-1	2,045	-0.05%
2019/06/11	2	34.85	1	34.00	34.00	1	2,045	0.05%
2019/05/22	0	0.00	1	33.20	33.00	-1	2,137	-0.05%
2019/05/20	1	33.30	0	0.00	33.45	1	2,227	0.04%
2019/05/10	2	35.45	0	0.00	35.60	2	2,744	0.07%
2019/05/06	1	38.65	0	0.00	38.50	1	2,907	0.03%
2019/04/29	2	39.30	0	0.00	39.30	2	3,562	0.06%
2019/04/25	0	0.00	3	42.00	42.00	-3	3,523	-0.09%
2019/04/24	0	0.00	1	43.00	42.05	-1	3,522	-0.03%
2019/04/23	0	0.00	1	42.55	42.50	-1	3,508	-0.03%
2019/04/22	1	43.15	0	0.00	43.30	1	3,497	0.03%
2019/04/18	0	0.00	4	42.60	41.40	-4	3,447	-0.12%
2019/04/17	4	44.00	0	0.00	43.60	4	3,387	0.12%
2019/04/15	0	0.00	1	44.05	44.00	-1	3,260	-0.03%
2019/04/09	1	42.80	0	0.00	42.70	1	3,017	0.03%
2019/04/02	0	0.00	3	41.40	41.45	-3	2,886	-0.10%
2019/04/01	6	41.02	4	41.18	40.95	2	2,858	0.07%
2019/03/28	0	0.00	1	41.40	40.70	-1	2,797	-0.04%
2019/03/27	1	41.95	2	41.40	41.60	-1	2,738	-0.04%
2019/03/25	1	39.00	0	0.00	38.95	1	2,649	0.04%
2019/03/19	1	39.25	0	0.00	39.15	1	2,632	0.04%
2019/03/05	0	0.00	1	40.60	40.60	-1	2,926	-0.03%
2019/03/04	2	40.80	0	0.00	40.65	2	2,959	0.07%
2019/02/27	2	39.85	0	0.00	40.00	2	2,970	0.07%
2019/02/26	0	0.00	8	41.06	40.20	-8	2,979	-0.27%
2019/02/25	0	0.00	2	41.10	40.75	-2	3,017	-0.07%
2019/02/22	2	41.08	0	0.00	40.75	2	3,024	0.07%
2019/02/21	4	41.71	0	0.00	41.50	4	3,023	0.13%
2019/02/19	2	41.95	3	41.90	41.40	-1	2,963	-0.03%
2019/02/18	0	0.00	5	41.04	41.10	-5	2,940	-0.17%
2019/02/15	3	43.47	1	43.95	42.00	2	2,897	0.07%
2019/02/14	13	42.74	12	43.14	43.25	1	2,836	0.04%
2019/02/13	0	0.00	11	41.38	41.10	-11	2,698	-0.41%
2019/02/12	3	39.87	3	40.00	39.55	0	2,629	0.00%
2019/02/11	10	40.20	5	40.01	39.80	5	2,624	0.19%
2019/01/24	7	38.18	2	38.30	38.30	5	2,630	0.19%
2019/01/23	3	36.70	4	36.56	37.00	-1	2,159	-0.05%
2019/01/22	1	33.95	0	0.00	33.65	1	2,019	0.05%
2019/01/21	1	33.50	0	0.00	33.50	1	2,031	0.05%
2019/01/17	0	0.00	1	33.35	32.75	-1	2,130	-0.05%
2019/01/04	0	0.00	1	31.90	32.30	-1	2,508	-0.04%
2018/12/26	3	34.25	3	34.45	33.60	0	2,819	0.00%
2018/12/21	2	33.33	1	33.30	34.65	1	2,869	0.03%
2018/12/20	2	33.70	0	0.00	33.95	2	2,864	0.07%
2018/12/18	0	0.00	1	35.10	35.15	-1	2,888	-0.03%
2018/12/14	1	37.20	0	0.00	36.90	1	2,936	0.03%
2018/12/06	1	36.20	0	0.00	36.50	1	3,194	0.03%
2018/12/05	1	38.65	0	0.00	38.65	1	3,204	0.03%
2018/12/04	5	40.65	3	40.48	40.00	2	3,221	0.06%
2018/12/03	3	40.78	0	0.00	40.80	3	3,242	0.09%
2018/11/30	0	0.00	2	37.80	38.00	-2	3,177	-0.06%
2018/11/29	1	37.55	3	37.20	36.50	-2	3,152	-0.06%
2018/11/28	0	0.00	12	35.94	36.30	-12	3,150	-0.38%
2018/11/22	1	35.30	0	0.00	33.80	1	3,231	0.03%
2018/11/20	0	0.00	1	33.95	34.10	-1	3,288	-0.03%
2018/11/16	1	34.40	0	0.00	34.10	1	3,358	0.03%
2018/11/13	0	0.00	1	33.00	35.30	-1	3,790	-0.03%
2018/11/06	0	0.00	4	36.35	34.85	-4	3,983	-0.10%
2018/11/05	5	36.90	8	36.36	37.35	-3	3,980	-0.08%
2018/11/02	0	0.00	2	35.20	35.00	-2	3,990	-0.05%
2018/11/01	2	34.88	0	0.00	34.80	2	3,981	0.05%
2018/10/31	3	33.10	0	0.00	33.00	3	4,014	0.07%
2018/10/25	1	32.30	0	0.00	32.30	1	4,145	0.02%
2018/10/22	1	36.35	0	0.00	36.05	1	4,080	0.02%
2018/10/19	1	34.20	0	0.00	34.25	1	4,066	0.02%
2018/10/16	13	36.00	11	35.40	35.50	2	4,109	0.05%
2018/10/15	2	34.60	0	0.00	34.50	2	4,119	0.05%
2018/10/12	0	0.00	1	31.45	32.35	-1	4,089	-0.02%
2018/10/09	9	35.94	0	0.00	34.80	9	4,030	0.22%
2018/10/08	3	37.70	4	38.88	37.85	-1	4,021	-0.02%
2018/10/05	3	40.13	2	40.43	39.80	1	4,160	0.02%
2018/10/04	0	0.00	1	44.15	44.15	-1	4,088	-0.02%
2018/10/02	4	45.75	0	0.00	45.60	4	4,132	0.10%
2018/10/01	0	0.00	5	45.42	46.15	-5	4,158	-0.12%
2018/09/21	9	44.30	0	0.00	44.50	9	4,321	0.21%
2018/09/20	2	43.65	1	43.30	43.30	1	4,336	0.02%
2018/09/19	5	45.50	5	45.10	45.00	0	4,340	0.00%
2018/09/18	9	45.73	8	45.16	44.85	1	4,366	0.02%
2018/09/17	5	46.50	0	0.00	46.95	5	4,410	0.11%
2018/09/14	0	0.00	1	47.20	47.90	-1	4,438	-0.02%
2018/09/13	0	0.00	1	44.80	45.05	-1	4,433	-0.02%
2018/09/12	1	43.25	0	0.00	43.20	1	4,445	0.02%
2018/09/10	1	46.90	0	0.00	46.20	1	4,775	0.02%
2018/09/06	2	50.80	0	0.00	50.50	2	4,877	0.04%
2018/09/04	0	0.00	2	51.75	51.90	-2	4,927	-0.04%
2018/08/31	1	50.60	0	0.00	51.40	1	4,944	0.02%
2018/08/28	1	50.50	2	50.70	50.70	-1	5,122	-0.02%
2018/08/27	0	0.00	1	47.75	48.45	-1	5,167	-0.02%
2018/08/20	3	44.82	3	46.73	44.60	0	5,688	0.00%
2018/08/17	1	52.10	0	0.00	49.20	1	5,577	0.02%
2018/08/15	2	55.70	0	0.00	55.30	2	5,824	0.03%
2018/08/13	1	57.10	0	0.00	55.90	1	6,524	0.02%
2018/08/09	2	61.40	0	0.00	61.00	2	6,484	0.03%
2018/08/07	2	58.70	5	60.46	60.60	-3	6,623	-0.05%
2018/08/06	1	57.80	0	0.00	59.20	1	6,601	0.02%
2018/08/03	0	0.00	2	60.00	60.10	-2	6,480	-0.03%
2018/08/02	0	0.00	10	60.20	59.80	-10	6,568	-0.15%
2018/07/24	1	59.00	0	0.00	59.60	1	6,847	0.01%
2018/07/23	2	58.00	0	0.00	58.20	2	6,874	0.03%
2018/07/20	0	0.00	1	65.10	63.40	-1	6,858	-0.01%
2018/07/19	0	0.00	1	63.60	63.00	-1	6,858	-0.01%
2018/07/18	1	63.10	0	0.00	62.80	1	6,915	0.01%
2018/07/13	2	64.50	2	64.10	63.80	0	6,892	0.00%
2018/07/12	0	0.00	4	59.10	59.80	-4	6,751	-0.06%
2018/07/11	1	58.10	1	57.80	58.10	0	6,782	0.00%
2018/07/09	10	55.50	11	55.09	55.20	-1	6,819	-0.01%
2018/07/06	3	54.53	0	0.00	54.30	3	6,863	0.04%
2018/07/04	0	0.00	1	59.10	58.60	-1	6,896	-0.01%
2018/07/03	1	58.50	0	0.00	58.50	1	6,918	0.01%
2018/07/02	0	0.00	1	60.90	61.00	-1	6,962	-0.01%
2018/06/29	1	60.40	0	0.00	60.80	1	6,971	0.01%
2018/06/27	10	60.90	10	59.28	58.80	0	6,970	0.00%
2018/06/26	1	60.00	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	60.90	0	0.00	60.90	1	6,964	0.01%
2018/06/19	1	64.50	0	0.00	64.30	1	7,169	0.01%
2018/06/15	0	0.00	3	72.57	71.40	-3	6,933	-0.04%
2018/06/13	2	70.90	1	70.60	69.20	1	6,928	0.01%
2018/06/12	45	70.51	45	71.11	70.50	0	7,086	0.00%
2018/06/08	0	0.00	2	72.00	71.50	-2	7,345	-0.03%
2018/06/07	10	74.00	10	75.00	72.90	0	7,612	0.00%
2018/06/04	2	72.30	1	72.70	72.70	1	7,807	0.01%
2018/06/01	1	70.70	1	70.40	70.10	0	7,751	0.00%
2018/05/31	11	74.21	1	72.00	70.90	10	7,704	0.13%
2018/05/30	1	72.60	22	73.31	73.00	-21	7,571	-0.28%
2018/05/29	105	76.51	99	75.08	74.90	6	7,497	0.08%	大買/
2018/05/28	1	76.90	5	75.54	75.10	-4	7,378	-0.05%
2018/05/25	115	73.46	112	74.20	73.20	3	7,271	0.04%	大買/大賣/
2018/05/24	5	73.98	43	74.03	73.80	-38	7,205	-0.53%
2018/05/23	40	71.02	0	0.00	70.70	40	7,078	0.57%
2018/05/22	145	71.90	139	71.98	72.20	6	7,194	0.08%	大買/大賣/
2018/05/21	3	68.83	7	69.30	69.40	-4	6,877	-0.06%
2018/05/15	0	0.00	4	65.40	67.00	-4	7,358	-0.05%
2018/05/11	0	0.00	1	64.30	62.30	-1	7,482	-0.01%
2018/05/10	1	64.10	1	62.50	64.50	0	7,516	0.00%
2018/05/09	1	62.60	0	0.00	61.90	1	7,592	0.01%
2018/05/07	0	0.00	2	62.90	62.90	-2	7,823	-0.03%
2018/05/04	1	61.00	1	61.70	61.50	0	7,886	0.00%
2018/05/02	2	59.50	10	59.86	60.40	-8	8,047	-0.10%
2018/04/30	1	55.60	1	57.40	57.90	0	8,141	0.00%
2018/04/26	2	54.10	1	54.10	53.70	1	8,558	0.01%
2018/04/24	2	57.00	0	0.00	56.00	2	8,806	0.02%
2018/04/23	2	59.50	0	0.00	59.20	2	9,012	0.02%
2018/04/20	1	60.70	0	0.00	62.10	1	9,165	0.01%
2018/04/17	2	62.50	0	0.00	60.70	2	9,895	0.02%
2018/04/16	0	0.00	1	64.10	63.30	-1	10,093	-0.01%
2018/04/11	0	0.00	1	60.80	61.10	-1	10,948	-0.01%
2018/04/10	1	63.40	0	0.00	63.00	1	11,167	0.01%
2018/04/03	2	63.70	1	63.90	64.10	1	11,541	0.01%
2018/04/02	3	66.43	7	66.91	66.30	-4	11,640	-0.03%
2018/03/31	2	66.60	2	66.65	66.20	0	11,838	0.00%
2018/03/30	32	67.54	2	68.65	66.20	30	11,981	0.25%
2018/03/29	3	67.27	5	67.60	67.00	-2	12,188	-0.02%
2018/03/28	0	0.00	2	67.35	66.20	-2	12,285	-0.02%
2018/03/27	16	70.19	6	71.68	68.40	10	12,524	0.08%
2018/03/26	6	69.75	3	68.93	70.60	3	12,551	0.02%
2018/03/23	1	62.90	0	0.00	65.70	1	12,542	0.01%
2018/03/22	2	67.25	1	68.00	66.10	1	12,725	0.01%
2018/03/21	3	68.30	1	68.10	67.80	2	12,931	0.02%
2018/03/20	3	67.30	4	67.10	67.20	-1	13,239	-0.01%
2018/03/16	2	70.55	1	70.30	70.30	1	13,950	0.01%
2018/03/15	2	71.70	38	71.60	71.20	-36	14,241	-0.25%
2018/03/14	1	67.50	36	67.53	68.90	-35	14,539	-0.24%
2018/03/13	8	67.60	7	68.13	68.00	1	14,988	0.01%
2018/03/12	5	63.00	6	63.75	65.60	-1	15,185	-0.01%
2018/03/09	1	59.70	4	60.00	59.70	-3	15,259	-0.02%
2018/03/08	1	59.10	3	58.67	58.40	-2	15,516	-0.01%
2018/03/07	1	58.50	2	58.90	58.00	-1	15,768	-0.01%
2018/03/06	11	58.15	11	57.95	58.00	0	16,338	0.00%
2018/03/05	3	58.03	1	58.60	56.80	2	16,639	0.01%
2018/03/02	1	57.10	3	58.10	58.20	-2	17,129	-0.01%
2018/03/01	1	57.10	1	57.60	57.50	0	17,425	0.00%
2018/02/27	2	58.05	2	58.65	57.20	0	17,791	0.00%
2018/02/26	3	57.73	0	0.00	56.90	3	17,987	0.02%
2018/02/23	4	58.88	5	59.16	58.70	-1	18,280	-0.01%
2018/02/22	7	55.71	9	56.56	56.80	-2	18,695	-0.01%
2018/02/21	1	53.40	1	53.80	53.40	0	18,942	0.00%
2018/02/12	4	52.90	4	52.80	51.60	0	19,135	0.00%
2018/02/08	16	64.26	10	63.34	63.60	6	19,581	0.03%
2018/02/07	8	68.46	2	69.55	64.50	6	19,761	0.03%
2018/02/06	32	69.55	0	0.00	67.60	32	19,925	0.16%
2018/02/05	1	74.80	0	0.00	75.10	1	19,735	0.01%
2018/02/02	1	78.40	1	78.00	78.00	0	19,966	0.00%
2018/02/01	10	78.00	0	0.00	77.50	10	20,568	0.05%
2018/01/31	0	0.00	1	76.70	77.50	-1	21,135	0.00%
2018/01/30	4	77.00	3	76.37	75.60	1	21,137	0.00%
2018/01/29	3	77.17	1	76.00	76.00	2	21,218	0.01%
2018/01/25	4	76.60	2	75.35	75.00	2	21,192	0.01%
2018/01/24	1	73.90	1	74.70	77.30	0	21,410	0.00%
2018/01/22	18	79.60	2	76.80	76.00	16	21,229	0.08%
2018/01/19	10	80.00	0	0.00	79.60	10	21,023	0.05%
2018/01/18	1	79.80	16	79.92	78.70	-15	20,894	-0.07%
2018/01/17	3	78.67	5	80.22	78.70	-2	20,796	-0.01%
2018/01/16	2	79.00	2	79.30	78.30	0	20,598	0.00%
2018/01/15	18	78.11	11	77.57	80.10	7	20,533	0.03%
2018/01/12	4	73.15	4	73.55	73.50	0	20,312	0.00%
2018/01/11	9	73.37	1	74.70	72.70	8	20,526	0.04%
2018/01/10	5	72.44	19	72.14	71.00	-14	20,382	-0.07%
2018/01/09	8	75.80	17	77.37	73.60	-9	20,314	-0.04%
2018/01/08	15	83.80	1	84.80	80.80	14	19,997	0.07%
2018/01/05	5	84.52	10	84.47	84.30	-5	20,234	-0.02%
2018/01/04	50	83.66	61	83.67	83.70	-11	20,093	-0.05%
2018/01/03	3	81.50	3	81.77	80.70	0	19,829	0.00%
2018/01/02	3	79.70	3	79.63	79.90	0	19,745	0.00%