精材 (3374)-臺銀證券券商分點個股進出

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
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/02	0	0.00	1	116.00	116.50	-1	2,043	-0.05%
2024/04/29	1	117.00	0.2	117.50	118.00	0.8	2,100	0.04%
2024/04/26	0	115.50	2.3	115.06	117.00	-2.2	2,129	-0.11%
2024/04/24	1	115.00	1.3	115.08	115.50	-0.3	2,205	-0.01%
2024/04/23	2	113.50	0	0.00	113.50	2	2,217	0.09%
2024/04/22	0	112.50	1	113.00	111.00	-1	2,219	-0.04%
2024/04/19	2	114.25	2	112.50	113.50	0	2,216	0.00%
2024/04/18	2	115.50	0.7	117.08	117.50	1.3	2,195	0.06%
2024/04/17	1.2	118.16	0.2	118.00	117.50	1	2,193	0.05%
2024/04/16	2	117.77	1	117.50	117.50	1	2,187	0.05%
2024/04/15	11	123.32	0.5	123.50	121.50	10.5	2,174	0.48%
2024/04/12	0.1	125.50	0	0.00	124.50	0.1	2,169	0.00%
2024/04/11	2.4	125.16	13	126.19	125.50	-10.6	2,166	-0.49%
2024/04/10	0	0.00	5.3	129.17	129.00	-5.3	2,162	-0.24%
2024/04/09	1	129.50	2.2	128.00	127.50	-1.2	2,159	-0.05%
2024/04/08	3	127.17	0	0.00	127.00	3	2,133	0.14%
2024/04/02	2	127.25	2	127.50	127.50	0	2,130	0.00%
2024/04/01	1	124.51	0	0.00	124.50	1	2,121	0.05%
2024/03/29	2	124.00	1	124.00	124.00	1	2,127	0.05%
2024/03/28	0.5	124.00	1	123.50	123.50	-0.5	2,128	-0.03%
2024/03/27	1	124.50	4	123.50	124.00	-3	2,137	-0.14%
2024/03/26	14	125.11	11.2	126.62	124.50	2.8	2,136	0.13%
2024/03/25	0	128.00	5	128.00	127.50	-5	2,153	-0.23%
2024/03/22	17	129.12	13	130.19	128.50	4	2,159	0.19%
2024/03/21	1	126.50	0	0.00	127.00	1	2,134	0.05%
2024/03/20	21	127.31	21	127.67	126.00	0	2,190	0.00%
2024/03/19	2	127.25	2.1	126.74	126.50	-0.1	2,207	0.00%
2024/03/18	0	127.00	0	0.00	126.50	0	2,216	0.00%
2024/03/15	3.1	124.00	4	124.63	123.50	-1	2,250	-0.04%
2024/03/14	4.1	125.53	1	126.00	125.50	3.1	2,331	0.13%
2024/03/13	37	127.97	2	126.75	126.50	35	2,357	1.49%
2024/03/12	1	127.50	3	129.50	129.50	-2	2,385	-0.08%
2024/03/11	28	128.57	2	129.25	128.50	26	2,393	1.09%
2024/03/08	75	132.84	11	131.50	129.50	64	2,439	2.62%
2024/03/07	0	0.00	2	134.75	131.50	-2	2,390	-0.08%
2024/03/06	2	130.52	1	132.50	132.00	1	2,447	0.04%
2024/03/05	6	131.75	13	132.00	131.50	-7	2,529	-0.28%
2024/03/04	6	131.50	2	131.75	130.50	4	2,580	0.16%
2024/03/01	4	130.00	0	0.00	129.50	4	2,691	0.15%
2024/02/29	1	130.50	21	130.50	132.00	-20	2,817	-0.71%
2024/02/27	14.2	128.92	12	130.83	128.50	2.2	2,893	0.08%
2024/02/26	24.3	131.81	20.2	133.99	130.50	4.1	3,073	0.13%
2024/02/23	3.5	134.43	4	135.00	132.50	-0.5	3,063	-0.02%
2024/02/22	2	130.00	2	131.25	131.50	0	3,009	0.00%
2024/02/21	20	129.73	10	129.70	129.50	10	2,972	0.34%
2024/02/20	10.2	135.02	2.1	136.03	135.50	8.1	2,886	0.28%
2024/02/19	4.2	133.98	2.1	133.52	133.50	2.1	2,822	0.08%
2024/02/16	1	132.00	1	131.50	132.50	0	2,756	0.00%
2024/02/15	3.4	131.25	8	129.50	131.50	-4.6	2,759	-0.17%
2024/02/05	4	127.63	1	126.50	126.50	3	2,821	0.11%
2024/02/02	13	128.15	12	128.96	128.00	1	2,833	0.04%
2024/02/01	1	126.01	3	127.50	126.00	-2	2,787	-0.07%
2024/01/31	2	125.50	0	0.00	125.50	2	2,787	0.07%
2024/01/30	12	126.00	2	126.75	127.00	10	2,866	0.35%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	5	126.10	7	125.57	126.00	-2	2,974	-0.07%
2024/01/25	0	0.00	3	128.50	126.50	-3	2,989	-0.10%
2024/01/24	11	127.95	11	128.41	127.50	0	2,970	0.00%
2024/01/23	7	126.36	10.3	127.03	127.00	-3.3	2,959	-0.11%
2024/01/22	13	126.27	10	127.50	127.00	3	2,955	0.10%
2024/01/19	2	127.50	6.1	126.91	125.50	-4.1	2,939	-0.14%
2024/01/18	1.1	122.48	1	123.50	124.00	0.1	2,920	0.00%
2024/01/17	0	122.50	0	0.00	122.00	0	2,970	0.00%
2024/01/16	0	123.00	5	124.00	124.00	-5	2,963	-0.17%
2024/01/15	0	0.00	2	123.51	123.50	-2	2,988	-0.07%
2024/01/12	0	122.50	0	0.00	122.00	0	3,070	0.00%
2024/01/11	0	123.00	1	121.50	122.50	-1	3,149	-0.03%
2024/01/10	5	121.50	0	0.00	121.50	5	3,164	0.16%
2024/01/09	6	121.50	10	121.00	120.50	-4	3,195	-0.12%
2024/01/08	1	121.06	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0	123.75	0	0.00	123.00	0	3,216	0.00%
2024/01/04	1	124.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	0	125.50	3	125.00	124.00	-3	3,256	-0.09%
2024/01/02	1	126.01	0	0.00	126.00	1	3,248	0.03%
2023/12/29	0	127.00	0	0.00	127.50	0	3,250	0.00%
2023/12/28	2	128.75	0	0.00	128.00	2	3,273	0.06%
2023/12/27	22	128.05	0	0.00	128.00	22	3,291	0.67%
2023/12/26	1	126.06	1	127.00	126.50	0	3,311	0.00%
2023/12/25	2	125.25	1	125.00	125.00	1	3,377	0.03%
2023/12/22	3	125.50	0.2	125.00	124.50	2.8	3,433	0.08%
2023/12/21	0.1	124.76	20.2	124.11	125.00	-20.1	3,416	-0.59%
2023/12/20	12.1	125.55	10	127.00	125.00	2.1	3,405	0.06%
2023/12/19	2	125.75	0	0.00	127.00	2	3,373	0.06%
2023/12/18	3	128.00	2	128.25	128.00	1	3,370	0.03%
2023/12/15	11.3	131.10	2	131.75	130.00	9.3	3,365	0.28%
2023/12/14	2	130.50	10	130.00	130.00	-8	3,308	-0.24%
2023/12/13	10	128.50	11	128.45	128.00	-1	3,271	-0.03%
2023/12/12	1	127.50	5	127.80	127.50	-4	3,258	-0.12%
2023/12/11	25.1	128.18	16	127.75	128.50	9.1	3,222	0.28%
2023/12/08	1	136.50	2	137.50	136.00	-1	3,128	-0.03%
2023/12/07	7	134.71	2	136.50	135.00	5	3,092	0.16%
2023/12/06	0	137.00	3	137.17	136.00	-3	3,046	-0.10%
2023/12/05	4.1	137.26	1	136.50	135.50	3.1	3,037	0.10%
2023/12/04	34.2	139.24	0	0.00	137.50	34.2	2,976	1.15%
2023/12/01	4.7	138.78	41	140.16	139.50	-36.3	2,929	-1.24%
2023/11/30	1.6	138.38	7	138.64	138.00	-5.4	2,840	-0.19%
2023/11/29	34.8	134.35	35	135.79	136.00	-0.3	2,739	-0.01%
2023/11/28	29	134.09	7	133.29	132.50	22	2,664	0.83%
2023/11/27	25	139.56	15.1	138.26	133.50	9.9	2,531	0.39%
2023/11/24	12	136.79	11	138.14	136.50	1	2,387	0.04%
2023/11/22	0.1	133.34	10	134.00	133.50	-9.9	2,096	-0.47%
2023/11/21	24.2	132.03	14	133.18	132.50	10.2	2,064	0.49%
2023/11/20	10	130.00	14	131.25	131.00	-4	2,017	-0.20%
2023/11/17	0	0.00	21.3	129.79	129.50	-21.3	1,997	-1.07%
2023/11/16	10	128.50	1	128.00	128.00	9	1,978	0.45%
2023/11/15	0	0.00	1	130.50	128.50	-1	1,973	-0.05%
2023/11/14	2.2	129.34	1	130.00	130.00	1.2	1,941	0.06%
2023/11/13	8	130.50	7	130.14	128.50	1	1,908	0.05%
2023/11/10	1	126.50	1	131.00	127.00	0	1,789	0.00%
2023/11/08	7	127.07	1	128.50	128.50	6	1,773	0.34%
2023/11/07	1	131.00	2	129.50	130.00	-1	1,712	-0.06%
2023/11/06	2	127.50	31.2	125.66	128.00	-29.2	1,633	-1.78%
2023/11/03	20	121.38	0	0.00	121.00	20	1,518	1.32%
2023/11/02	0	0.00	11	118.00	120.00	-11	1,517	-0.72%
2023/10/31	11	118.68	10	120.50	115.50	1	1,516	0.07%
2023/10/30	10	117.00	12	118.50	117.00	-2	1,510	-0.13%
2023/10/27	2	117.00	0	0.00	117.00	2	1,535	0.13%
2023/10/26	11	118.86	0.1	119.00	117.50	10.9	1,550	0.70%
2023/10/25	0	0.00	11	121.14	122.50	-11	1,527	-0.72%
2023/10/24	10	117.50	10	118.00	118.00	0	1,478	0.00%
2023/10/23	11	118.82	12	121.13	116.50	-1	1,494	-0.07%
2023/10/20	17	118.79	13	120.65	120.00	4	1,498	0.27%
2023/10/19	2	121.25	5	121.50	123.50	-3	1,467	-0.20%
2023/10/18	2	115.50	0.1	116.00	116.00	1.9	1,470	0.13%
2023/10/17	0	0.00	3	118.17	118.00	-3	1,490	-0.20%
2023/10/16	3	116.17	1	115.00	115.00	2	1,520	0.13%
2023/10/13	0	0.00	0	118.50	118.00	0	1,554	0.00%
2023/10/12	2	117.75	4	117.38	119.00	-2	1,593	-0.13%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/05	0	0.00	20	112.75	112.00	-20	1,797	-1.11%
2023/10/04	5	110.10	1.3	110.12	111.00	3.7	1,849	0.20%
2023/10/03	11	115.46	10	117.00	114.00	1	1,884	0.05%
2023/10/02	2	116.25	1.1	115.73	115.50	0.9	1,943	0.05%
2023/09/28	22	116.77	22.1	118.16	117.50	-0.1	2,015	-0.01%
2023/09/27	2.5	116.00	2	116.25	118.00	0.5	2,224	0.02%
2023/09/26	0	0.00	1	107.50	108.00	-1	2,562	-0.04%
2023/09/25	0	0.00	1	110.00	108.50	-1	2,693	-0.04%
2023/09/22	0.1	106.00	1.4	106.50	109.00	-1.3	2,730	-0.05%
2023/09/21	2.4	106.54	0	0.00	106.00	2.4	2,758	0.09%
2023/09/20	14	108.54	0	0.00	108.00	14	2,834	0.49%
2023/09/19	19	111.13	0	0.00	111.00	19	2,924	0.65%
2023/09/18	0	0.00	10	113.50	113.00	-10	2,992	-0.33%
2023/09/15	20	113.50	10	112.50	113.50	10	3,046	0.33%
2023/09/14	0	0.00	10	112.00	113.00	-10	3,093	-0.32%
2023/09/13	0	0.00	1	110.50	110.50	-1	3,163	-0.03%
2023/09/12	10	110.50	10	111.00	110.50	0	3,224	0.00%
2023/09/11	10	110.00	1	110.00	110.00	9	3,387	0.27%
2023/09/08	23	113.17	1	111.50	111.50	22	3,478	0.63%
2023/09/07	6	115.75	11	116.86	115.50	-5	3,711	-0.13%
2023/09/05	1	115.50	11	115.18	117.00	-10	4,457	-0.22%
2023/09/04	0	0.00	1	113.00	113.00	-1	4,748	-0.02%
2023/09/01	2	114.00	1	114.00	114.00	1	4,907	0.02%
2023/08/30	0	0.00	10	113.00	112.00	-10	4,926	-0.20%
2023/08/29	0	0.00	10	110.00	111.50	-10	4,931	-0.20%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/25	21	111.00	0	0.00	111.00	21	4,937	0.43%
2023/08/24	1	114.00	1	113.50	113.50	0	4,937	0.00%
2023/08/23	0	0.00	32	112.53	113.00	-32	4,936	-0.65%
2023/08/22	1	112.50	1	110.00	110.50	0	4,959	0.00%
2023/08/21	10	110.00	10	111.50	111.00	0	4,962	0.00%
2023/08/18	2	109.25	5	109.40	109.00	-3	4,945	-0.06%
2023/08/16	1	110.00	1	110.00	110.00	0	4,920	0.00%
2023/08/15	1	109.50	1	110.00	110.00	0	4,908	0.00%
2023/08/14	2	105.75	1	109.50	109.00	1	4,897	0.02%
2023/08/11	1.1	113.02	0	0.00	113.50	1.1	4,858	0.02%
2023/08/10	1	113.50	0	0.00	113.00	1	4,851	0.02%
2023/08/08	1	118.00	1	116.50	116.00	0	4,820	0.00%
2023/08/07	2.1	119.53	11	120.00	119.00	-8.9	4,807	-0.19%
2023/08/04	1	121.50	11	120.59	121.00	-10	4,784	-0.21%
2023/08/02	0	0.00	2	121.25	120.50	-2	4,776	-0.04%
2023/08/01	0	0.00	1	123.50	123.50	-1	4,750	-0.02%
2023/07/31	2	127.50	0	0.00	125.00	2	4,721	0.04%
2023/07/27	0.1	127.00	21	127.45	127.00	-21	4,669	-0.45%
2023/07/26	1.4	125.43	41	126.17	125.50	-39.6	4,655	-0.85%
2023/07/25	1	127.50	15	129.47	129.00	-14	4,639	-0.30%
2023/07/24	10	126.20	4	126.00	126.50	6	4,607	0.13%
2023/07/21	18.2	129.65	2	130.25	129.50	16.2	4,566	0.35%
2023/07/20	4	134.88	2	134.75	136.50	2	4,510	0.04%
2023/07/19	8	134.81	5	135.30	134.00	3	4,475	0.07%
2023/07/18	4.3	133.41	0.2	133.00	132.50	4.1	4,433	0.09%
2023/07/17	25.1	135.69	4.3	134.85	134.00	20.8	4,399	0.47%
2023/07/14	4.5	136.28	8	135.50	138.00	-3.5	4,358	-0.08%
2023/07/13	17	137.24	7.3	136.47	134.50	9.8	4,332	0.23%
2023/07/12	33	138.82	30	135.52	137.00	3	4,253	0.07%
2023/07/11	31.2	134.44	23	135.28	133.50	8.2	4,175	0.20%
2023/07/10	17.1	134.95	12	135.42	136.00	5.1	4,119	0.12%
2023/07/07	21.1	133.84	21.2	133.69	134.00	-0.1	4,061	0.00%
2023/07/06	15.4	138.24	10	140.50	135.00	5.4	3,973	0.14%
2023/07/05	38	143.56	17.7	142.82	140.00	20.4	3,862	0.53%
2023/07/04	26	138.21	24.1	138.52	144.50	1.9	3,576	0.05%
2023/07/03	16.7	131.62	35	130.41	131.50	-18.4	3,173	-0.58%
2023/06/30	0	0.00	0.2	127.00	128.50	-0.2	3,046	0.00%
2023/06/29	2.2	126.30	7	126.43	126.00	-4.9	3,017	-0.16%
2023/06/28	14	127.54	16.5	129.06	126.50	-2.5	3,009	-0.08%
2023/06/27	5	127.30	5	126.86	126.50	0	2,960	0.00%
2023/06/26	10.1	124.85	5.5	124.88	124.50	4.6	2,867	0.16%
2023/06/21	17.3	124.70	5.5	123.74	123.00	11.8	2,813	0.42%
2023/06/20	17.2	127.20	0.6	127.00	126.50	16.6	2,776	0.60%
2023/06/19	15.5	130.16	3	129.00	129.00	12.5	2,744	0.46%
2023/06/16	9.5	127.58	8.5	127.50	127.00	1	2,673	0.04%
2023/06/15	29.1	132.46	14	133.14	130.00	15.1	2,616	0.58%
2023/06/14	32	129.36	8	128.94	129.00	24	2,456	0.98%
2023/06/13	33	129.11	8.7	129.96	130.00	24.3	2,372	1.03%
2023/06/12	38.6	132.50	19.5	131.33	128.00	19.1	2,139	0.89%
2023/06/09	9.3	124.81	18	125.78	128.00	-8.8	1,682	-0.52%
2023/06/08	15.5	116.79	25	117.40	116.50	-9.5	1,425	-0.67%
2023/06/07	19	109.74	59	111.29	113.00	-40	1,147	-3.48%
2023/06/05	3	106.50	0	0.00	106.50	3	1,155	0.26%
2023/06/02	1	105.50	21	105.98	105.00	-20	1,148	-1.74%
2023/06/01	2	105.50	0	0.00	105.00	2	1,157	0.17%
2023/05/30	0	0.00	2	105.00	105.50	-2	1,153	-0.17%
2023/05/29	1.2	104.76	0	0.00	105.00	1.2	1,152	0.10%
2023/05/26	2	105.00	2	105.25	104.50	0	1,146	0.00%
2023/05/25	1	103.00	4.1	102.48	102.50	-3.1	1,117	-0.28%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/18	2	100.50	0	0.00	100.00	2	1,218	0.16%
2023/05/16	0	0.00	0.1	99.10	99.10	-0.1	1,243	-0.01%
2023/05/15	1	97.02	0	0.00	97.00	1	1,258	0.08%
2023/05/12	1	96.00	0	0.00	98.00	1	1,349	0.07%
2023/05/11	1.1	96.19	0	0.00	95.90	1.1	1,373	0.08%
2023/05/09	20	98.84	0	0.00	98.40	20	1,398	1.43%
2023/05/08	10	100.00	10	101.00	100.00	0	1,402	0.00%
2023/05/05	1	99.90	0	0.00	99.90	1	1,431	0.07%
2023/05/03	1	99.71	0	0.00	99.50	1	1,479	0.07%
2023/04/28	0	99.50	0	0.00	98.00	0	1,579	0.00%
2023/04/27	11	97.92	10	99.00	98.10	1	1,583	0.06%
2023/04/26	0	96.70	0	0.00	98.80	0	1,599	0.00%
2023/04/25	2	100.78	0	0.00	97.80	2	1,649	0.12%
2023/04/21	12.1	102.84	5	104.50	102.00	7.1	1,639	0.43%
2023/04/20	12	106.58	10	105.50	105.00	2	1,658	0.12%
2023/04/19	3	107.50	0	0.00	107.50	3	1,685	0.18%
2023/04/18	8	111.63	19	110.74	110.50	-11	1,686	-0.65%
2023/04/17	0	0.00	17	106.74	110.00	-17	1,643	-1.03%
2023/04/14	0	0.00	2	107.00	106.50	-2	1,612	-0.12%
2023/04/13	16	107.00	2	107.00	106.50	14	1,613	0.87%
2023/04/12	2	107.00	0	0.00	107.00	2	1,616	0.12%
2023/04/11	0	0.00	2.2	107.95	108.00	-2.2	1,615	-0.14%
2023/04/06	3	107.50	2	106.50	107.00	1	1,634	0.06%
2023/03/30	1	108.50	0	109.00	109.00	1	1,655	0.06%
2023/03/29	2	109.46	0	0.00	107.50	2	1,661	0.12%
2023/03/27	20	109.00	0	0.00	108.00	20	1,636	1.22%
2023/03/24	1	111.50	1	111.00	110.50	0	1,643	0.00%
2023/03/23	5	110.20	0	0.00	110.00	5	1,629	0.31%
2023/03/22	21	110.21	7	109.14	110.00	14	1,625	0.86%
2023/03/21	5	108.00	1	108.50	108.00	4	1,613	0.25%
2023/03/20	10	108.00	13	107.23	108.00	-3	1,614	-0.19%
2023/03/16	3	105.50	1	105.00	105.00	2	1,624	0.12%
2023/03/15	1	108.50	1	108.50	107.50	0	1,645	0.00%
2023/03/14	0	0.00	1	107.52	106.50	-1	1,667	-0.06%
2023/03/13	3	106.99	4	107.38	107.00	-1	1,736	-0.06%
2023/03/09	13	111.08	11	112.45	111.50	2	1,840	0.11%
2023/03/08	5	111.30	15	110.63	111.50	-10	1,820	-0.55%
2023/03/06	1	105.50	11	104.55	105.50	-10	1,721	-0.58%
2023/03/02	0	0.00	0.2	104.00	103.50	-0.2	1,756	-0.01%
2023/03/01	1	103.50	1	103.50	104.00	0	1,810	0.00%
2023/02/24	0	0.00	0.1	103.50	103.00	-0.1	1,836	0.00%
2023/02/23	0.1	103.04	0	0.00	103.50	0.1	1,875	0.01%
2023/02/22	1	101.51	0	0.00	101.50	1	1,922	0.05%
2023/02/20	0	105.00	1	103.50	104.00	-1	2,166	-0.05%
2023/02/17	17	103.24	1.1	103.45	104.00	15.9	2,329	0.68%
2023/02/16	3	105.67	16	107.00	106.50	-13	2,299	-0.57%
2023/02/15	7.1	104.02	0	0.00	104.00	7.1	2,338	0.30%
2023/02/14	10	106.00	3	106.50	106.00	7	2,348	0.30%
2023/02/13	12	105.92	15	106.40	105.50	-3	2,382	-0.13%
2023/02/10	23	111.00	26.2	110.82	107.00	-3.2	2,416	-0.13%
2023/02/09	10	109.00	1	110.50	109.50	9	2,373	0.38%
2023/02/08	11	108.95	11	109.55	108.50	0	2,368	0.00%
2023/02/07	10	108.00	10.1	107.01	108.00	-0.1	2,346	0.00%
2023/02/06	11	107.45	10	106.50	107.00	1	2,345	0.04%
2023/02/03	12	108.54	25	109.24	107.50	-13	2,350	-0.55%
2023/02/02	13.1	110.54	3.3	108.77	109.00	9.9	2,346	0.42%
2023/02/01	0	107.42	2	106.50	107.50	-2	2,326	-0.09%
2023/01/31	0.3	106.00	10.1	106.51	107.00	-9.8	2,332	-0.42%
2023/01/30	15	106.33	1	106.50	106.00	14	2,325	0.60%
2023/01/17	0	104.50	1.3	104.72	104.50	-1.2	2,255	-0.06%
2023/01/16	3	103.50	10	103.50	103.50	-7	2,261	-0.31%
2023/01/13	10	101.50	10	106.00	101.50	0	2,252	0.00%
2023/01/12	10.1	101.51	10.2	102.50	101.00	-0.1	2,200	0.00%
2023/01/11	5	103.21	0	0.00	102.50	5	2,206	0.23%
2023/01/10	10	105.50	0	0.00	104.50	10	2,203	0.45%
2023/01/09	0	0.00	27	103.96	104.00	-27	2,182	-1.24%
2023/01/06	0	0.00	10	101.50	102.00	-10	2,163	-0.46%
2023/01/05	0.1	98.50	0	0.00	97.80	0.1	2,167	0.00%
2022/12/30	10	96.70	10	97.70	96.30	0	2,255	0.00%
2022/12/28	4.1	95.94	20	96.29	95.40	-15.9	2,345	-0.68%
2022/12/27	4	99.80	10	100.00	99.20	-6	2,407	-0.25%
2022/12/23	1.1	98.53	10	98.30	99.50	-8.9	2,554	-0.35%
2022/12/21	0	0.00	1	102.00	100.50	-1	2,707	-0.04%
2022/12/20	10	105.00	0	0.00	100.50	10	2,752	0.36%
2022/12/19	20	103.75	0	0.00	103.50	20	2,786	0.72%
2022/12/16	11	102.86	1.5	103.17	102.50	9.5	2,826	0.34%
2022/12/15	10	105.00	0	0.00	105.00	10	2,812	0.36%
2022/12/14	1	105.50	1	105.50	105.50	0	2,808	0.00%
2022/12/07	1	103.51	0	0.00	103.50	1	2,784	0.04%
2022/12/06	2	106.75	2	107.00	106.50	0	2,754	0.00%
2022/12/05	41	111.17	24	110.81	111.00	17	2,723	0.62%
2022/12/02	0	0.00	11	109.00	108.50	-11	2,658	-0.41%
2022/12/01	6	107.75	34	107.04	106.00	-28	2,630	-1.06%
2022/11/30	0	0.00	0	105.00	104.50	0	2,535	0.00%
2022/11/29	0	102.50	0	0.00	103.00	0	2,536	0.00%
2022/11/24	20	105.00	20	103.50	105.50	0	2,562	0.00%
2022/11/23	11	103.50	1	104.00	104.00	10	2,530	0.40%
2022/11/22	2	104.50	2	104.00	105.00	0	2,489	0.00%
2022/11/21	2	104.00	1	104.50	104.50	1	2,488	0.04%
2022/11/17	11	105.55	2	106.50	107.00	9	2,423	0.37%
2022/11/16	29	109.78	3	108.33	108.00	26	2,381	1.09%
2022/11/15	3	107.34	15.1	104.74	109.50	-12.1	2,254	-0.54%
2022/11/14	10	99.70	5	99.04	99.70	5	2,158	0.23%
2022/11/11	4.2	97.91	4.3	99.53	97.80	-0.1	2,164	0.00%
2022/11/10	1	95.50	21	96.00	95.50	-20	2,125	-0.94%
2022/11/09	1	93.70	1	94.40	94.40	0	2,125	0.00%
2022/11/08	2	93.95	1	95.20	92.40	1	2,124	0.05%
2022/11/07	22	93.76	0	0.00	93.30	22	2,197	1.00%
2022/11/04	0	93.00	40	95.75	96.70	-40	2,209	-1.81%
2022/11/03	10	93.80	0	0.00	94.80	10	2,265	0.44%
2022/11/02	32	94.71	1	94.70	94.40	31	2,346	1.32%
2022/11/01	11	95.20	10	95.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	30	92.77	95.70	-30	2,495	-1.20%
2022/10/28	0	91.60	0	0.00	91.40	0	2,528	0.00%
2022/10/27	2	90.90	2	92.90	92.90	0	2,534	0.00%
2022/10/25	0	87.70	0	0.00	87.50	0	2,534	0.00%
2022/10/24	0	89.10	0	0.00	88.40	0	2,546	0.00%
2022/10/21	0	90.50	0.3	90.90	89.60	-0.3	2,560	-0.01%
2022/10/20	10	90.00	1	89.60	90.10	9	2,597	0.35%
2022/10/19	1	92.70	0	0.00	91.10	1	2,641	0.04%
2022/10/18	20	92.50	1	92.40	91.70	19	2,659	0.71%
2022/10/17	1	91.50	2	89.00	91.50	-1	2,731	-0.04%
2022/10/14	2	88.90	23	89.04	90.50	-21	2,810	-0.75%
2022/10/13	22	86.83	2	89.50	85.10	20	2,835	0.71%
2022/10/12	4	90.65	12.6	89.51	90.60	-8.6	2,837	-0.30%
2022/10/11	0.1	89.23	3	89.63	88.50	-2.9	2,908	-0.10%
2022/10/07	3	94.40	0	0.00	94.60	3	3,000	0.10%
2022/10/06	22	95.25	14	94.33	95.50	8	3,040	0.26%
2022/10/05	4	96.80	8	96.08	94.20	-4	3,049	-0.13%
2022/10/04	6	92.73	22	93.47	93.80	-16	3,038	-0.53%
2022/10/03	5.1	91.84	4	91.60	91.00	1.1	3,013	0.03%
2022/09/30	5	93.82	28	91.28	96.00	-23	3,088	-0.74%
2022/09/29	16	97.62	15	93.93	92.90	1	3,245	0.03%
2022/09/28	33	100.07	31	100.52	97.20	2	3,202	0.06%
2022/09/27	31.2	100.72	32	102.84	106.00	-0.8	3,173	-0.03%
2022/09/26	13.1	107.14	11.4	108.82	103.00	1.7	3,145	0.05%
2022/09/23	21	115.81	20	116.75	113.00	1	3,130	0.03%
2022/09/22	0.6	120.00	0.1	120.00	121.00	0.5	3,115	0.02%
2022/09/21	0.1	121.50	0	0.00	120.50	0.1	3,151	0.00%
2022/09/20	0	122.33	0	0.00	121.50	0	3,169	0.00%
2022/09/19	11	122.05	10	122.50	122.00	1	3,200	0.03%
2022/09/16	10	123.50	12	122.17	122.00	-2	3,253	-0.06%
2022/09/15	10	124.50	12	125.67	123.50	-2	3,306	-0.06%
2022/09/14	10	121.50	10	123.00	125.00	0	3,354	0.00%
2022/09/13	20	125.00	0	0.00	125.00	20	3,416	0.59%
2022/09/12	0	0.00	20	126.00	125.50	-20	3,473	-0.58%
2022/09/08	1	123.50	0	0.00	124.50	1	3,512	0.03%
2022/09/07	0	0.00	2	116.50	120.50	-2	3,553	-0.06%
2022/09/06	10	119.50	10	121.00	119.50	0	3,601	0.00%
2022/09/05	2	123.00	2	125.00	122.00	0	3,648	0.00%
2022/09/01	0	0.00	2	129.50	127.50	-2	3,671	-0.05%
2022/08/31	3	129.67	1	131.50	131.50	2	3,663	0.05%
2022/08/30	1	126.00	2	126.75	126.50	-1	3,655	-0.03%
2022/08/29	12	124.92	12	126.00	126.00	0	3,692	0.00%
2022/08/26	0	0.00	21	129.10	128.00	-21	3,795	-0.55%
2022/08/25	1	130.50	1	129.50	129.50	0	3,821	0.00%
2022/08/24	12	128.92	3	129.00	128.00	9	3,855	0.23%
2022/08/23	20.1	127.01	20	128.50	127.50	0.1	3,982	0.00%
2022/08/22	16.2	130.87	3.3	131.44	128.50	12.9	4,022	0.32%
2022/08/19	1	129.50	3	127.50	129.50	-2	3,998	-0.05%
2022/08/18	10	123.50	10	124.50	124.50	0	3,947	0.00%
2022/08/17	20.2	124.00	20	123.75	124.00	0.2	3,950	0.00%
2022/08/15	0	0.00	1	123.00	124.50	-1	4,055	-0.02%
2022/08/12	1.1	120.73	0	0.00	122.50	1.1	4,094	0.03%
2022/08/11	0.8	122.47	0	0.00	120.50	0.8	4,113	0.02%
2022/08/10	1.2	121.07	0	0.00	120.50	1.2	4,137	0.03%
2022/08/09	24.3	127.01	1	126.00	125.00	23.3	4,121	0.56%
2022/08/08	12	129.08	23	130.70	130.00	-11	4,069	-0.27%
2022/08/05	21.5	129.92	11	131.32	129.50	10.5	4,038	0.26%
2022/08/04	0	0.00	12	127.71	129.50	-12	3,959	-0.30%
2022/08/03	10	125.00	0	0.00	126.00	10	3,961	0.25%
2022/08/02	10	124.00	10	125.50	127.00	0	3,967	0.00%
2022/08/01	10	127.00	14	126.36	127.00	-4	3,991	-0.10%
2022/07/29	1	128.00	20	128.25	129.00	-19	4,034	-0.47%
2022/07/28	10	126.35	0	0.00	126.50	10	4,072	0.25%
2022/07/27	0	0.00	35	128.70	128.50	-35	4,109	-0.85%
2022/07/26	0	0.00	2	127.00	127.50	-2	4,362	-0.05%
2022/07/22	12	126.42	1	125.50	125.00	11	4,576	0.24%
2022/07/21	14	128.89	28	125.48	128.00	-14	4,613	-0.30%
2022/07/20	15	122.30	4	123.25	122.00	11	4,686	0.23%
2022/07/19	4	122.38	1	123.00	122.50	3	4,758	0.06%
2022/07/18	24	123.71	13	124.42	124.50	11	4,884	0.23%
2022/07/15	6	119.49	6.5	120.85	122.00	-0.5	5,046	-0.01%
2022/07/14	10	106.00	20	107.00	114.00	-10	4,993	-0.20%
2022/07/13	12	108.71	21	110.88	108.00	-9	5,079	-0.18%
2022/07/12	14.1	107.82	18	106.97	107.00	-3.9	5,151	-0.08%
2022/07/11	14	111.50	15	113.47	112.50	-1	5,095	-0.02%
2022/07/08	1	109.51	1	108.50	111.00	0	5,042	0.00%
2022/07/07	1	103.50	46	102.85	111.00	-45	4,893	-0.92%
2022/07/06	2.3	114.13	0	0.00	111.50	2.3	4,678	0.05%
2022/07/05	11	121.90	11	123.91	123.50	0	4,631	0.00%
2022/07/04	1	121.50	0	0.00	121.50	1	4,591	0.02%
2022/07/01	2	126.93	13.2	123.50	122.00	-11.2	4,577	-0.24%
2022/06/30	0	128.50	1	130.00	128.50	-1	4,554	-0.02%
2022/06/29	0	0.00	2	134.00	134.50	-2	4,539	-0.04%
2022/06/28	1	132.50	1	133.00	132.50	0	4,668	0.00%
2022/06/27	30.1	130.01	0	0.00	131.50	30.1	4,742	0.63%
2022/06/24	2	127.00	2	128.50	128.50	0	4,711	0.00%
2022/06/23	0	0.00	31	121.23	124.50	-31	4,660	-0.67%
2022/06/22	21.5	121.47	0	0.00	119.50	21.5	4,605	0.47%
2022/06/21	0.2	122.75	20	120.50	124.50	-19.8	4,556	-0.43%
2022/06/20	0.1	124.06	0	0.00	122.00	0.1	4,497	0.00%
2022/06/17	11	128.64	11	128.82	129.50	0	4,437	0.00%
2022/06/16	3	135.47	0	0.00	131.50	3	4,399	0.07%
2022/06/15	22	141.64	2	138.75	137.00	20	4,351	0.46%
2022/06/14	15.1	141.57	26.1	145.66	145.00	-11	4,309	-0.26%
2022/06/13	0	147.00	2	146.25	146.00	-2	4,244	-0.05%
2022/06/10	0	148.00	0	0.00	148.50	0	4,214	0.00%
2022/06/06	3.1	148.19	6	149.00	147.00	-2.9	4,107	-0.07%
2022/06/02	2.1	146.99	1	149.00	146.00	1.1	4,008	0.03%
2022/06/01	2.1	146.77	1	147.00	148.00	1.1	3,969	0.03%
2022/05/31	0	148.00	8.5	148.56	147.00	-8.5	3,922	-0.22%
2022/05/30	2	146.50	5.3	146.55	146.00	-3.3	3,782	-0.09%
2022/05/27	2	143.75	4	143.63	143.50	-2	3,728	-0.05%
2022/05/26	0	0.00	11	140.41	140.50	-11	3,679	-0.30%
2022/05/25	1	141.00	3	140.17	140.50	-2	3,661	-0.05%
2022/05/24	4	139.50	1	137.50	138.00	3	3,663	0.08%
2022/05/23	14	143.50	14	145.11	142.50	0	3,617	0.00%
2022/05/20	8	144.19	5	144.20	144.00	3	3,542	0.08%
2022/05/19	128	142.85	10	141.90	144.00	118	3,476	3.39%	大買/鉅額交易
2022/05/18	23	139.96	2	141.00	139.50	21	3,422	0.61%
2022/05/17	8	138.69	12	136.29	140.00	-4	3,358	-0.12%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	2	133.50	1	136.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	1	136.50	137.00	-1	3,252	-0.03%
2022/05/10	1	134.00	1	131.00	135.50	0	3,192	0.00%
2022/05/09	1	131.00	1	132.00	133.00	0	3,173	0.00%
2022/05/06	6	134.83	5	134.50	134.50	1	3,131	0.03%
2022/05/05	2	135.25	0	136.00	134.50	2	3,077	0.06%
2022/05/04	0	0.00	0.1	136.75	135.00	-0.1	3,024	0.00%
2022/05/03	16	140.25	16	142.06	137.00	0	2,958	0.00%
2022/04/29	7	137.71	9	138.72	138.00	-2	2,675	-0.07%
2022/04/28	8	137.13	9	137.22	135.50	-1	2,587	-0.04%
2022/04/27	2	129.50	1.1	135.00	136.00	0.9	2,398	0.04%
2022/04/26	32	137.19	14.2	139.97	131.50	17.8	2,301	0.77%
2022/04/25	5	135.50	16.3	136.63	137.00	-11.3	2,148	-0.53%
2022/04/22	6	138.58	7	138.14	138.00	-1	2,052	-0.05%
2022/04/21	6	134.42	24	138.46	138.00	-18	1,943	-0.93%
2022/04/20	3	132.00	2	131.50	130.50	1	1,676	0.06%
2022/04/19	22	132.18	16	132.28	126.50	6	1,602	0.38%
2022/04/18	2	127.25	6.1	128.75	130.00	-4.1	1,483	-0.27%
2022/04/13	0	0.00	0	121.00	120.50	0	1,452	0.00%
2022/04/11	1	120.92	1	119.00	119.50	0	1,793	0.00%
2022/04/08	2	123.50	2	123.50	123.00	0	1,832	0.00%
2022/04/06	1	124.50	1	125.00	125.00	0	1,911	0.00%
2022/04/01	1	128.00	1	128.50	128.50	0	2,004	0.00%
2022/03/31	7	130.93	6.2	130.74	130.50	0.8	1,990	0.04%
2022/03/30	1	124.50	8	129.56	130.50	-7	1,826	-0.38%
2022/03/29	0.1	118.50	0	0.00	119.00	0.1	1,743	0.00%
2022/03/25	0.1	121.50	1	121.00	120.50	-0.9	1,750	-0.05%
2022/03/23	2	123.00	12	122.54	122.50	-10	1,754	-0.57%
2022/03/22	10	121.00	1	121.00	121.00	9	1,754	0.51%
2022/03/17	3	123.00	1	124.00	122.00	2	1,788	0.11%
2022/03/16	0.2	119.00	0	0.00	119.50	0.2	1,777	0.01%
2022/03/11	1.1	118.55	10	119.00	119.50	-8.9	1,804	-0.49%
2022/03/10	1	120.00	2	118.50	118.00	-1	1,852	-0.05%
2022/03/09	1	117.00	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	2	116.75	116.50	-2	1,968	-0.10%
2022/03/03	2	122.50	0	0.00	122.50	2	2,013	0.10%
2022/03/02	1	119.00	1	119.50	121.50	0	2,029	0.00%
2022/03/01	1	120.50	5	120.00	120.50	-4	2,032	-0.20%
2022/02/25	0.3	119.50	1	118.50	118.50	-0.8	2,038	-0.04%
2022/02/24	0	0.00	1	119.00	118.00	-1	2,053	-0.05%
2022/02/23	1	120.02	3	121.67	122.00	-2	2,048	-0.10%
2022/02/22	2.1	120.00	0	0.00	120.00	2.1	2,086	0.10%
2022/02/21	0	0.00	4	122.63	122.50	-4	2,091	-0.19%
2022/02/18	30	121.97	10	123.00	124.50	20	2,107	0.95%
2022/02/17	0.5	131.01	1	131.00	130.50	-0.5	2,049	-0.03%
2022/02/16	0	132.50	10	131.00	133.00	-10	2,083	-0.48%
2022/02/15	1	129.00	1	130.50	128.00	0	2,116	0.00%
2022/02/14	0.1	126.50	0	0.00	126.00	0.1	2,192	0.00%
2022/02/11	2	129.00	3	129.00	128.50	-1	2,313	-0.04%
2022/02/10	10	131.00	10	132.50	132.00	0	2,569	0.00%
2022/02/09	10	132.50	10	130.10	132.00	0	2,607	0.00%
2022/02/08	13	129.77	12	129.08	129.50	1	2,664	0.04%
2022/01/25	2	127.00	0	0.00	126.50	2	2,804	0.07%
2022/01/21	10	131.50	10	133.50	131.00	0	2,843	0.00%
2022/01/20	0	0.00	1	133.50	135.00	-1	2,851	-0.04%
2022/01/19	0.2	133.83	0	0.00	133.00	0.2	2,867	0.01%
2022/01/18	1	136.99	1	136.50	136.00	0	2,872	0.00%
2022/01/14	6	137.75	5	140.00	136.00	1	2,897	0.03%
2022/01/13	10	138.00	0	0.00	136.50	10	2,916	0.34%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	1.1	136.95	0	0.00	136.50	1.1	3,074	0.04%
2022/01/10	1	138.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	2.1	138.36	1	138.00	138.00	1.1	3,428	0.03%
2022/01/06	4.2	141.26	1	140.50	141.50	3.2	3,396	0.09%
2022/01/05	6	144.25	1	145.50	143.00	5	3,378	0.15%
2022/01/04	15	148.80	9	148.11	146.00	6	3,327	0.18%
2022/01/03	2	144.50	1	144.00	143.00	1	3,050	0.03%
2021/12/30	1	143.50	0.2	144.00	143.00	0.9	3,016	0.03%
2021/12/29	5.2	143.04	6	143.50	145.00	-0.9	2,999	-0.03%
2021/12/28	11	141.27	17	140.62	143.00	-6	2,959	-0.20%
2021/12/27	0	138.00	0	137.50	137.00	0	2,874	0.00%
2021/12/24	10.2	137.52	10	139.00	137.50	0.1	2,893	0.00%
2021/12/22	0	138.50	0	138.75	137.50	0	2,943	0.00%
2021/12/21	5	135.80	2	135.76	137.50	3	2,949	0.10%
2021/12/20	1	135.50	1	136.00	135.50	0	2,956	0.00%
2021/12/14	2	138.50	0	0.00	136.50	2	2,979	0.07%
2021/12/13	0	139.50	1	137.52	137.50	-1	2,997	-0.03%
2021/12/09	0	0.00	2	142.00	141.50	-2	3,005	-0.07%
2021/12/08	13	142.23	10	143.00	142.00	3	3,038	0.10%
2021/12/07	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/12/06	1.1	144.50	2.3	143.56	144.00	-1.2	3,028	-0.04%
2021/12/03	5	146.20	5	145.10	144.50	0	3,015	0.00%
2021/12/02	3	142.50	1	142.50	143.00	2	2,974	0.07%
2021/12/01	2	141.25	2	141.50	142.00	0	2,961	0.00%
2021/11/30	0	138.00	0	0.00	138.00	0	2,964	0.00%
2021/11/29	3	134.67	1	133.00	136.00	2	3,003	0.07%
2021/11/26	0	135.00	0	0.00	134.50	0	3,064	0.00%
2021/11/24	1	138.50	1	137.00	138.50	0	3,117	0.00%
2021/11/22	11	141.91	0	0.00	141.00	11	3,221	0.34%
2021/11/19	2	144.50	12	144.83	143.00	-10	3,264	-0.31%
2021/11/18	2	144.50	1	142.50	142.00	1	3,258	0.03%
2021/11/17	10	143.00	2	142.25	142.00	8	3,270	0.24%
2021/11/16	0.1	143.00	0	0.00	142.50	0.1	3,270	0.00%
2021/11/15	3	144.17	2	145.00	144.50	1	3,283	0.03%
2021/11/11	4	141.88	0	0.00	142.00	4	3,340	0.12%
2021/11/10	11	146.86	6	146.08	147.50	5	3,484	0.14%
2021/11/09	6	145.42	17	143.06	146.50	-11	3,652	-0.30%
2021/11/08	1	139.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	1	138.50	2	138.00	138.50	-1	3,474	-0.03%
2021/11/04	2	135.75	1	136.00	136.50	1	3,454	0.03%
2021/11/03	3	135.65	0	0.00	134.00	3	3,468	0.09%
2021/11/02	2	139.76	3	137.00	136.50	-1	3,486	-0.03%
2021/11/01	0	0.00	4	137.75	139.00	-4	3,422	-0.12%
2021/10/29	12	135.92	7	135.79	135.00	5	3,421	0.15%
2021/10/28	2	136.00	4	135.38	135.00	-2	3,431	-0.06%
2021/10/27	0	0.00	3	135.00	136.00	-3	3,456	-0.09%
2021/10/26	2	134.50	2	136.50	133.00	0	3,480	0.00%
2021/10/25	3	132.01	1	131.00	133.50	2	3,524	0.06%
2021/10/22	1	134.50	0	0.00	134.50	1	3,615	0.03%
2021/10/21	4.1	136.59	0.2	136.00	134.00	4	3,638	0.11%
2021/10/20	0	0.00	1.4	138.36	137.50	-1.4	3,645	-0.04%
2021/10/19	3	136.83	3	136.83	137.50	0	3,661	0.00%
2021/10/18	21.5	133.80	14.4	134.74	134.50	7.1	3,648	0.19%
2021/10/15	1	128.50	2.2	126.76	131.00	-1.2	3,585	-0.03%
2021/10/14	0	0.00	10	121.00	119.50	-10	3,600	-0.28%
2021/10/13	0.1	120.00	0	0.00	119.00	0.1	3,706	0.00%
2021/10/12	2	120.26	0	0.00	121.00	2	3,828	0.05%
2021/10/08	1.1	125.00	0	0.00	125.00	1.1	4,141	0.03%
2021/10/07	0.5	123.47	0	0.00	125.50	0.5	4,392	0.01%
2021/10/06	1	124.92	0	0.00	119.50	1	4,680	0.02%
2021/10/05	2	122.00	3	119.83	124.00	-1	5,048	-0.02%
2021/10/04	3	120.33	1	119.00	119.00	2	5,076	0.04%
2021/10/01	1	122.06	1	124.50	121.50	0	5,188	0.00%
2021/09/30	3	126.00	2	124.75	127.50	1	5,275	0.02%
2021/09/29	3.1	126.52	3	124.83	124.50	0.1	5,297	0.00%
2021/09/28	0.2	131.52	4	131.88	131.50	-3.8	5,324	-0.07%
2021/09/27	10.1	133.52	2	134.00	133.50	8.1	5,407	0.15%
2021/09/24	1	137.00	12	135.29	136.50	-11	5,473	-0.20%
2021/09/23	0	134.50	0	0.00	133.50	0	5,526	0.00%
2021/09/22	0	134.00	0	0.00	133.50	0	5,632	0.00%
2021/09/17	0	134.50	0	0.00	136.00	0	5,678	0.00%
2021/09/16	1	132.04	7	133.43	132.00	-6	5,795	-0.10%
2021/09/15	1.1	133.54	0	0.00	133.50	1.1	5,867	0.02%
2021/09/14	0	140.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	0	139.50	0	0.00	138.50	0	6,083	0.00%
2021/09/10	0	0.00	2	143.00	144.50	-2	6,200	-0.03%
2021/09/09	1.2	138.52	0	0.00	141.00	1.2	6,439	0.02%
2021/09/08	7.2	138.29	0	0.00	137.50	7.2	6,568	0.11%
2021/09/07	7	139.64	1	145.00	141.50	6	6,608	0.09%
2021/09/06	7.1	148.13	3	145.67	145.50	4.1	6,826	0.06%
2021/09/03	2	149.50	3	149.00	148.50	-1	7,138	-0.01%
2021/09/02	5.2	148.92	4	148.38	147.50	1.2	7,195	0.02%
2021/09/01	6	148.83	3	149.67	152.00	3	7,157	0.04%
2021/08/31	2	144.50	6	144.17	145.00	-4	7,103	-0.06%
2021/08/30	2	146.00	11	143.77	143.50	-9	7,113	-0.13%
2021/08/27	0	0.00	1.1	143.19	142.50	-1.1	7,142	-0.02%
2021/08/26	4	148.25	3	151.50	145.00	1	7,202	0.01%
2021/08/25	2	143.50	0	143.50	145.00	2	7,326	0.03%
2021/08/24	4	139.38	1	138.00	137.00	3	7,323	0.04%
2021/08/23	8	140.62	0	0.00	140.00	8	7,362	0.11%
2021/08/20	4	135.63	10	135.00	136.00	-6	7,413	-0.08%
2021/08/19	0	137.00	0	0.00	135.50	0	7,484	0.00%
2021/08/18	5	136.40	8.2	134.99	142.00	-3.2	7,595	-0.04%
2021/08/17	3	134.50	3	135.83	134.00	0	7,767	0.00%
2021/08/16	8.1	136.49	6.2	135.06	134.50	1.9	7,963	0.02%
2021/08/13	16.3	147.39	8	144.81	143.00	8.3	7,790	0.11%
2021/08/12	5	157.00	3	158.50	158.50	2	7,552	0.03%
2021/08/11	3	157.34	0	0.00	156.00	3	7,576	0.04%
2021/08/10	1	158.00	3	161.50	163.00	-2	7,581	-0.03%
2021/08/09	6	163.25	21	161.00	162.00	-15	7,659	-0.20%
2021/08/06	3	165.83	11	165.09	165.50	-8	7,759	-0.10%
2021/08/05	3	168.33	0	0.00	168.00	3	7,924	0.04%
2021/08/04	3	168.50	1	172.00	168.50	2	8,069	0.02%
2021/08/03	2	171.25	0	0.00	170.50	2	8,134	0.02%
2021/08/02	2	171.75	4	171.88	172.00	-2	8,146	-0.02%
2021/07/30	6	169.00	8	169.25	168.00	-2	8,183	-0.02%
2021/07/29	7	169.00	15	167.87	171.50	-8	8,221	-0.10%
2021/07/28	26.1	163.25	21	160.05	163.50	5.1	8,249	0.06%
2021/07/27	3	170.17	2	176.75	170.50	1	8,269	0.01%
2021/07/26	11	175.23	3	174.00	175.00	8	8,304	0.10%
2021/07/23	6	172.17	4	171.88	172.50	2	8,256	0.02%
2021/07/22	18	170.25	2	169.75	168.00	16	8,207	0.19%
2021/07/21	15.1	169.59	28	166.82	167.50	-13	8,146	-0.16%
2021/07/20	18	177.78	8	176.31	175.00	10	7,935	0.13%
2021/07/19	34.1	180.72	3.3	181.61	179.00	30.8	7,871	0.39%
2021/07/16	22.1	183.78	19.1	184.88	184.50	3.1	7,815	0.04%
2021/07/15	18.2	188.36	26	188.92	188.00	-7.8	7,706	-0.10%
2021/07/14	17	185.15	36.2	185.94	183.00	-19.1	7,431	-0.26%
2021/07/13	32.2	184.51	19.5	183.77	180.00	12.6	7,207	0.18%
2021/07/12	14	179.21	48.4	182.14	186.00	-34.4	6,948	-0.50%
2021/07/09	5	170.90	1	170.50	170.50	4	6,644	0.06%
2021/07/08	9	175.28	4	175.38	173.00	5	6,766	0.07%
2021/07/07	17	171.68	14	172.36	172.00	3	6,750	0.04%
2021/07/06	7	170.07	0	0.00	168.00	7	6,792	0.10%
2021/07/05	11	170.95	9	172.89	172.00	2	6,838	0.03%
2021/07/02	7	166.71	5	169.00	168.50	2	6,829	0.03%
2021/07/01	3.9	167.79	15	167.27	164.00	-11.1	6,840	-0.16%
2021/06/30	3	168.33	1	168.50	169.00	2	6,861	0.03%
2021/06/29	5	169.90	7.2	170.69	168.50	-2.2	6,940	-0.03%
2021/06/28	6	173.75	6.3	173.73	173.00	-0.3	7,134	0.00%
2021/06/25	15	179.40	5	178.79	174.00	10	7,129	0.14%
2021/06/24	16	176.69	20.1	177.97	176.50	-4.1	7,045	-0.06%
2021/06/23	7	175.72	32	175.23	175.00	-25	7,014	-0.36%
2021/06/22	15	171.90	11	172.55	170.50	4	6,885	0.06%
2021/06/21	15	173.37	3	176.33	171.50	12	6,832	0.18%
2021/06/18	10.3	178.48	9.1	178.12	177.00	1.2	6,705	0.02%
2021/06/17	6	173.08	12.1	173.71	174.50	-6.1	6,484	-0.09%
2021/06/16	14	170.57	7	171.64	169.50	7	6,390	0.11%
2021/06/15	16.2	172.38	36.2	171.33	172.00	-20	6,359	-0.31%
2021/06/11	14.1	163.97	16	166.25	167.00	-2	6,218	-0.03%
2021/06/10	26	157.15	10	155.95	160.00	16	5,943	0.27%
2021/06/09	2	152.00	0	0.00	152.00	2	5,890	0.03%
2021/06/08	2	155.00	3	155.00	155.00	-1	5,946	-0.02%
2021/06/07	1	154.50	1	150.50	154.00	0	5,999	0.00%
2021/06/04	2	152.75	17	154.59	151.50	-15	5,961	-0.25%
2021/06/03	11.1	155.93	18	154.50	157.00	-6.9	5,978	-0.12%
2021/06/02	48	161.83	9	160.78	157.50	39	5,940	0.66%
2021/06/01	2	154.50	6	154.58	155.00	-4	5,765	-0.07%
2021/05/31	8.2	153.16	2	154.00	152.50	6.2	5,804	0.11%
2021/05/28	6	152.92	5	152.80	154.00	1	5,953	0.02%
2021/05/27	5	150.10	6	152.67	149.00	-1	5,968	-0.02%
2021/05/26	9	151.39	8	151.00	150.00	1	5,931	0.02%
2021/05/25	10.1	148.61	3	149.17	146.50	7.1	5,877	0.12%
2021/05/24	26	140.37	29	138.78	143.50	-3	5,725	-0.05%
2021/05/21	2	127.01	9.1	128.61	130.50	-7.1	5,541	-0.13%
2021/05/20	1	124.50	1	126.50	124.50	0	5,629	0.00%
2021/05/19	11	125.82	10	127.00	127.50	1	5,799	0.02%
2021/05/18	10	126.50	12	127.79	131.00	-2	5,877	-0.03%
2021/05/17	1	123.00	2	121.50	123.50	-1	5,961	-0.02%
2021/05/14	4.1	129.21	2	131.50	127.00	2.1	6,002	0.03%
2021/05/13	11.3	131.45	26	129.42	132.00	-14.7	6,118	-0.24%
2021/05/12	18	129.94	25	122.94	122.00	-7	6,583	-0.11%
2021/05/11	2.2	137.77	9.1	138.01	135.00	-6.9	6,563	-0.11%
2021/05/10	1	147.51	1	152.00	147.00	0	6,685	0.00%
2021/05/07	9.2	149.69	7	149.50	151.50	2.2	6,828	0.03%
2021/05/06	4	145.75	1	142.50	142.50	3	7,030	0.04%
2021/05/05	3	148.00	7	145.29	145.00	-4	7,264	-0.06%
2021/05/04	3	139.67	12	138.58	139.50	-9	8,261	-0.11%
2021/05/03	7.2	149.68	2.1	151.29	146.00	5.1	8,256	0.06%
2021/04/29	1	158.00	3	156.50	156.00	-2	8,413	-0.02%
2021/04/28	6	159.33	0	0.00	158.00	6	8,642	0.07%
2021/04/27	1	159.50	2.2	160.41	159.50	-1.2	8,883	-0.01%
2021/04/26	1.2	158.26	0	0.00	158.50	1.2	9,122	0.01%
2021/04/23	2	158.00	8	156.25	159.50	-6	9,430	-0.06%
2021/04/22	2	157.75	0	0.00	156.00	2	9,853	0.02%
2021/04/21	0	160.50	5	161.30	159.50	-5	10,035	-0.05%
2021/04/20	3.1	161.24	12	161.63	162.00	-8.9	10,308	-0.09%
2021/04/19	3	158.67	0	0.00	158.00	3	10,647	0.03%
2021/04/16	5	162.00	3	163.00	161.00	2	11,002	0.02%
2021/04/15	5	158.40	10	161.61	164.50	-5	11,521	-0.04%
2021/04/14	9.1	159.59	6	160.50	159.00	3.1	12,043	0.03%
2021/04/13	12.3	165.98	3	166.00	164.50	9.3	12,703	0.07%
2021/04/12	22.3	168.92	1	172.00	168.00	21.3	12,875	0.17%
2021/04/09	8.3	175.95	30	175.50	175.00	-21.7	13,056	-0.17%
2021/04/08	22	178.20	6	178.42	178.50	16	13,451	0.12%
2021/04/07	10.3	178.58	3.3	179.47	179.50	7	13,495	0.05%
2021/04/06	20	178.13	24	175.58	176.00	-4	13,482	-0.03%
2021/04/01	14	179.43	6	179.59	179.00	8	13,519	0.06%
2021/03/31	18	176.70	28.3	179.20	181.00	-10.2	13,493	-0.08%
2021/03/30	2	174.50	3	174.67	173.50	-1	13,352	-0.01%
2021/03/29	2	172.50	5	172.80	172.50	-3	13,563	-0.02%
2021/03/26	5.3	172.33	4	170.25	173.00	1.3	13,815	0.01%
2021/03/25	3	166.50	4	167.75	166.50	-1	14,068	-0.01%
2021/03/24	3.1	167.69	36	167.42	167.00	-32.9	14,155	-0.23%
2021/03/23	8.2	171.49	0	0.00	170.00	8.2	14,331	0.06%
2021/03/22	7	172.93	0.2	172.50	171.00	6.8	14,591	0.05%
2021/03/19	5	174.40	5	174.70	174.50	0	15,058	0.00%
2021/03/18	7.1	174.21	3.1	174.66	174.50	4.1	15,457	0.03%
2021/03/17	4	174.75	6	175.92	173.00	-2	16,019	-0.01%
2021/03/16	2	173.00	1.1	173.09	172.00	0.9	16,435	0.01%
2021/03/15	3	174.00	5.2	175.00	173.00	-2.2	17,301	-0.01%
2021/03/12	7	174.86	2.1	176.48	174.00	5	18,042	0.03%
2021/03/11	0	0.00	5.2	171.53	174.50	-5.2	18,240	-0.03%
2021/03/10	6	170.17	4.1	170.99	168.00	2	18,435	0.01%
2021/03/09	3	170.17	27.1	166.16	169.50	-24.1	18,692	-0.13%
2021/03/08	7	168.07	1	171.00	166.50	6	18,842	0.03%
2021/03/05	8	170.75	4	170.00	170.00	4	18,948	0.02%
2021/03/04	2.1	173.29	1	173.00	173.00	1.1	19,169	0.01%
2021/03/03	10.5	173.14	12	170.83	177.50	-1.5	19,401	-0.01%
2021/03/02	6	172.00	20	167.68	166.50	-14	19,411	-0.07%
2021/02/26	4	173.00	9	172.89	173.00	-5	19,843	-0.03%
2021/02/25	7.1	176.59	7	176.29	175.00	0.1	20,021	0.00%
2021/02/24	18.1	180.00	17.1	179.16	177.00	1	20,393	0.00%
2021/02/23	8	178.00	11	178.05	178.50	-3	20,736	-0.01%
2021/02/22	22.1	183.44	4	183.25	181.50	18.1	21,242	0.09%
2021/02/19	6	182.50	15	182.17	183.50	-9	21,752	-0.04%
2021/02/18	12.1	178.64	2	179.00	179.00	10.1	22,257	0.05%
2021/02/17	21	179.74	16	180.19	181.00	5	22,991	0.02%
2021/02/05	18.1	176.86	15	176.33	174.50	3.1	23,351	0.01%
2021/02/04	13	173.00	22.1	172.63	174.00	-9.1	23,961	-0.04%
2021/02/03	53.6	181.30	53	177.75	178.00	0.6	24,408	0.00%
2021/02/02	7	192.14	3	194.00	192.50	4	24,549	0.02%
2021/02/01	14.1	185.16	17	185.91	191.00	-2.9	25,135	-0.01%
2021/01/29	12.1	189.99	4	187.13	185.50	8.1	25,467	0.03%
2021/01/28	28.1	194.29	11	193.41	192.00	17.1	25,635	0.07%
2021/01/27	25	204.16	18	204.78	203.00	7	25,941	0.03%
2021/01/26	50.1	208.29	84.3	208.43	203.00	-34.2	26,040	-0.13%
2021/01/25	28	201.18	13	200.08	200.00	15	24,975	0.06%
2021/01/22	12	202.79	15.1	204.08	203.00	-3.1	24,898	-0.01%
2021/01/21	12.1	200.23	10	200.40	203.00	2.1	24,715	0.01%
2021/01/20	18	199.83	24	199.17	195.00	-6	24,517	-0.02%
2021/01/19	38.1	203.95	36.8	205.55	204.00	1.3	24,299	0.01%
2021/01/18	19	196.32	38	193.17	202.50	-19	24,131	-0.08%
2021/01/15	56.3	201.39	29	203.36	193.00	27.3	23,970	0.11%
2021/01/14	30.1	201.81	20	203.03	199.00	10.1	23,591	0.04%
2021/01/13	32	203.22	37	204.11	202.00	-5	23,410	-0.02%
2021/01/12	49.6	203.37	41	205.09	199.50	8.6	23,156	0.04%
2021/01/11	64	203.73	78.7	202.31	205.50	-14.7	22,830	-0.06%
2021/01/08	49.4	202.32	51	200.04	196.00	-1.6	22,519	-0.01%
2021/01/07	49.5	201.43	44.2	201.78	203.00	5.3	22,024	0.02%
2021/01/06	99.1	195.03	94	194.88	193.00	5.1	21,470	0.02%
2021/01/05	24	190.38	25	189.90	188.00	-1	20,708	0.00%
2021/01/04	30	184.85	28	187.50	187.50	2	20,524	0.01%
2020/12/31	31	184.10	24.4	183.16	183.50	6.6	20,324	0.03%
2020/12/30	4	175.13	8	174.81	176.50	-4	19,893	-0.02%
2020/12/29	8	171.44	3	173.00	171.50	5	19,833	0.03%
2020/12/28	3	173.50	8.2	172.66	172.00	-5.2	19,785	-0.03%
2020/12/25	15	170.27	12	169.17	169.00	3	19,703	0.02%
2020/12/24	14	171.96	16	172.02	170.00	-2	19,653	-0.01%
2020/12/23	41.1	172.12	35	172.99	173.50	6.1	19,578	0.03%
2020/12/22	14	169.93	18	169.47	167.50	-4	19,489	-0.02%
2020/12/21	44	165.74	46	164.53	164.00	-2	19,295	-0.01%
2020/12/18	8.5	172.10	14.1	172.04	171.50	-5.7	19,108	-0.03%
2020/12/17	5.2	172.56	4	174.50	175.00	1.2	19,345	0.01%
2020/12/16	14	175.21	10	175.90	171.50	4	19,198	0.02%
2020/12/15	20	172.48	47	170.64	171.00	-27	18,978	-0.14%
2020/12/14	19	181.21	82	179.43	176.00	-63	18,544	-0.34%
2020/12/11	74.3	190.80	18	193.19	188.00	56.3	18,244	0.31%
2020/12/10	32	205.14	40.1	206.62	208.50	-8.1	17,953	-0.04%
2020/12/09	137	207.54	102	205.06	204.00	35	17,732	0.20%	大買/大賣/
2020/12/08	59.1	193.28	81.1	191.47	199.00	-22.1	16,902	-0.13%
2020/12/07	26.1	179.44	34	180.34	181.00	-8	16,210	-0.05%
2020/12/04	19.1	180.18	13	178.27	176.50	6.1	16,011	0.04%
2020/12/03	41	178.57	53.1	179.97	185.00	-12.1	15,856	-0.08%
2020/12/02	24.1	178.92	9	179.83	177.00	15.1	15,706	0.10%
2020/12/01	13	179.15	9	179.11	180.50	4	15,636	0.03%
2020/11/30	21	179.33	14.1	180.34	179.50	6.9	15,668	0.04%
2020/11/27	26.1	174.24	71	172.49	177.00	-44.9	15,781	-0.28%
2020/11/26	35	180.19	10	180.50	179.50	25	15,633	0.16%
2020/11/25	30.1	178.55	35.9	175.07	179.00	-5.7	15,522	-0.04%
2020/11/24	25.6	188.32	18.5	190.24	185.00	7.1	15,127	0.05%
2020/11/23	63.2	187.91	96.5	187.00	190.00	-33.3	15,109	-0.22%
2020/11/20	69	189.78	37.5	189.75	187.00	31.5	15,053	0.21%
2020/11/19	48	190.02	34	190.15	189.50	14	14,903	0.09%
2020/11/18	52	185.91	56	184.88	186.50	-4	14,501	-0.03%
2020/11/17	104	184.21	64.5	186.48	179.50	39.5	14,192	0.28%	大買/
2020/11/16	70	180.55	62	183.94	190.00	8	13,878	0.06%
2020/11/13	53	172.08	54.2	171.06	175.00	-1.2	13,259	-0.01%
2020/11/12	76.2	170.49	69	168.61	170.00	7.2	12,977	0.06%
2020/11/11	18	165.00	21	164.40	171.00	-3	12,355	-0.02%
2020/11/10	150	157.48	53	158.36	160.00	97	11,944	0.81%	大買/
2020/11/09	38	152.58	53	152.04	156.50	-15	11,295	-0.13%
2020/11/06	31	141.13	24	140.67	142.50	7	10,799	0.06%
2020/11/05	11	136.59	28	134.98	136.50	-17	10,591	-0.16%
2020/11/04	72	133.76	81	132.15	135.00	-9	10,510	-0.09%
2020/11/03	16	127.34	51	128.12	127.00	-35	10,071	-0.35%
2020/11/02	2	118.50	2	118.00	119.50	0	9,829	0.00%
2020/10/29	4	117.88	8	117.75	121.00	-4	10,137	-0.04%
2020/10/28	4	120.88	8	121.06	120.50	-4	10,289	-0.04%
2020/10/27	3	121.83	4	123.00	124.00	-1	10,407	-0.01%
2020/10/26	5	125.00	4	124.88	122.50	1	10,636	0.01%
2020/10/23	6	124.33	13	123.73	124.50	-7	10,925	-0.06%
2020/10/22	2	119.00	2	119.25	121.00	0	11,681	0.00%
2020/10/21	5	117.90	2	117.50	117.00	3	12,242	0.02%
2020/10/20	0	0.00	10	117.50	117.50	-10	12,615	-0.08%
2020/10/19	3	118.67	2	118.50	118.50	1	12,784	0.01%
2020/10/16	3	122.00	2	122.50	118.50	1	13,006	0.01%
2020/10/15	3	123.50	5	123.70	123.00	-2	13,396	-0.01%
2020/10/14	5	123.00	2	123.00	122.50	3	13,720	0.02%
2020/10/13	1	122.50	38	122.92	123.50	-37	14,190	-0.26%
2020/10/12	35	121.66	5	122.70	121.50	30	14,629	0.21%
2020/10/08	3	120.83	4	121.63	121.00	-1	15,305	-0.01%
2020/10/07	0	0.00	3	118.67	118.00	-3	15,940	-0.02%
2020/10/06	3	118.00	3	118.00	117.00	0	16,476	0.00%
2020/10/05	4	116.63	0	0.00	116.50	4	17,141	0.02%
2020/09/30	1	114.00	9	114.17	117.00	-8	17,743	-0.05%
2020/09/29	9	114.67	3	115.00	113.50	6	18,154	0.03%
2020/09/28	43	113.37	7	113.50	114.00	36	18,800	0.19%
2020/09/25	52	110.74	11	112.23	110.50	41	19,141	0.21%
2020/09/24	2	114.75	5	115.00	115.00	-3	19,447	-0.02%
2020/09/23	2	117.25	52	117.62	119.50	-50	20,036	-0.25%
2020/09/22	41	119.80	24	119.71	118.00	17	20,364	0.08%
2020/09/21	15	127.00	5	127.20	125.50	10	20,809	0.05%
2020/09/18	13	127.81	28	127.93	127.00	-15	21,670	-0.07%
2020/09/17	9	127.33	9.2	127.72	127.00	-0.2	22,528	0.00%
2020/09/16	57	130.60	44	128.75	128.00	13	23,416	0.06%
2020/09/15	34	131.12	31	130.03	129.50	3	23,469	0.01%
2020/09/14	13	130.12	24	129.92	131.50	-11	23,225	-0.05%
2020/09/11	1	124.50	13	124.73	125.50	-12	23,024	-0.05%
2020/09/10	3.1	126.62	0	0.00	125.00	3.1	22,969	0.01%
2020/09/09	2	125.00	1	125.00	126.50	1	22,944	0.00%
2020/09/08	11	125.59	5	124.80	126.00	6	22,944	0.03%
2020/09/07	12	124.08	3	124.33	124.00	9	22,954	0.04%
2020/09/04	8	125.06	9	126.44	129.00	-1	22,976	0.00%
2020/09/03	33	130.29	7	127.86	127.50	26	22,886	0.11%
2020/09/02	10	129.15	18	128.78	129.00	-8	22,798	-0.04%
2020/09/01	3	124.83	12	124.42	125.50	-9	22,541	-0.04%
2020/08/31	14	122.61	13	123.69	123.50	1	22,476	0.00%
2020/08/28	17	120.65	19	122.05	123.00	-2	22,550	-0.01%
2020/08/27	28	122.54	22	122.80	121.50	6	22,530	0.03%
2020/08/26	34	121.63	32	121.91	122.00	2	22,493	0.01%
2020/08/25	38	115.63	34	116.51	118.00	4	22,183	0.02%
2020/08/24	11	109.95	17	111.21	112.00	-6	21,931	-0.03%
2020/08/21	20	107.50	21	108.02	110.00	-1	21,832	0.00%
2020/08/20	50	105.78	42	108.43	102.00	8	21,572	0.04%
2020/08/19	23	113.87	17	114.91	112.50	6	21,309	0.03%
2020/08/18	15	117.67	10	118.45	118.00	5	21,142	0.02%
2020/08/17	5	124.20	29	121.67	122.00	-24	20,998	-0.11%
2020/08/14	12	119.04	14	121.64	126.00	-2	21,133	-0.01%
2020/08/13	5	121.40	3	121.00	120.50	2	20,947	0.01%
2020/08/12	8	124.13	2	124.00	123.50	6	20,939	0.03%
2020/08/11	14	129.71	18	129.97	127.50	-4	20,872	-0.02%
2020/08/10	38	128.63	46	129.33	128.00	-8	20,869	-0.04%
2020/08/07	8	128.56	6	128.33	126.50	2	20,790	0.01%
2020/08/06	8	129.00	15	128.67	128.50	-7	20,802	-0.03%
2020/08/05	13	129.19	28	128.32	127.00	-15	20,761	-0.07%
2020/08/04	23	128.07	26	128.08	128.00	-3	20,817	-0.01%
2020/08/03	15	126.67	20	127.30	125.00	-5	20,802	-0.02%
2020/07/31	11	124.27	4	124.00	126.00	7	20,709	0.03%
2020/07/30	19	125.82	20	125.68	123.00	-1	20,683	0.00%
2020/07/29	34	120.72	30	120.65	125.00	4	20,576	0.02%
2020/07/28	63	130.40	51	131.71	119.00	12	20,433	0.06%
2020/07/27	46	128.00	30	128.80	130.00	16	19,670	0.08%
2020/07/24	29	125.69	23	126.52	122.00	6	19,162	0.03%
2020/07/23	12	126.04	13	126.77	125.50	-1	18,906	-0.01%
2020/07/22	28	125.79	23	126.61	128.00	5	18,943	0.03%
2020/07/21	12	126.38	14	127.54	126.50	-2	18,718	-0.01%
2020/07/20	13	118.38	20	118.45	120.50	-7	18,387	-0.04%
2020/07/17	30	122.37	65	123.57	121.50	-35	18,135	-0.19%
2020/07/16	30	125.42	29	126.29	128.00	1	17,773	0.01%
2020/07/15	52	132.32	40	128.55	125.00	12	17,379	0.07%
2020/07/14	31	140.37	29	138.97	136.50	2	16,998	0.01%
2020/07/13	25	136.06	17	137.09	140.50	8	16,475	0.05%
2020/07/10	88	137.06	39	134.13	128.00	49	16,084	0.30%
2020/07/09	27	138.48	25	138.24	138.00	2	15,491	0.01%
2020/07/08	8	132.50	9	133.06	133.00	-1	14,981	-0.01%
2020/07/07	41	127.79	54	127.95	129.50	-13	14,728	-0.09%
2020/07/06	50	122.37	44	122.38	123.00	6	14,173	0.04%
2020/07/03	24	121.40	38	120.86	119.50	-14	13,982	-0.10%
2020/07/02	27	120.63	29	123.19	125.00	-2	13,554	-0.01%
2020/07/01	44	117.19	26	116.31	116.00	18	12,873	0.14%
2020/06/30	61	114.93	48	115.93	112.00	13	12,431	0.10%
2020/06/29	51	110.93	81	113.36	115.00	-30	11,637	-0.26%
2020/06/24	98	101.82	65	103.04	105.50	33	10,716	0.31%
2020/06/23	34	93.73	72	93.65	96.10	-38	9,831	-0.39%
2020/06/22	6	86.32	15	87.28	87.40	-9	8,916	-0.10%
2020/06/19	1	84.20	1	84.70	84.00	0	8,763	0.00%
2020/06/18	16	84.44	11	83.19	84.40	5	8,698	0.06%
2020/06/17	0	0.00	5	81.68	81.30	-5	8,622	-0.06%
2020/06/16	12	81.58	10	81.84	82.30	2	8,616	0.02%
2020/06/15	10	80.55	1	80.50	79.80	9	8,564	0.11%
2020/06/12	6	79.97	42	81.25	81.50	-36	8,550	-0.42%
2020/06/11	2	81.80	1	85.60	81.60	1	8,523	0.01%
2020/06/10	13	86.05	6	85.97	86.10	7	8,428	0.08%
2020/06/09	3	86.00	8	86.83	86.00	-5	8,424	-0.06%
2020/06/08	5	87.66	7	87.26	86.80	-2	8,733	-0.02%
2020/06/05	9	86.92	4	87.13	86.80	5	8,930	0.06%
2020/06/04	12	87.15	8	86.93	86.50	4	9,056	0.04%
2020/06/03	41	85.89	12	85.99	85.90	29	9,109	0.32%
2020/06/02	14	87.01	2	87.10	84.00	12	9,114	0.13%
2020/06/01	1	83.90	8	84.79	85.20	-7	9,265	-0.08%
2020/05/29	1	81.80	0	0.00	81.70	1	9,465	0.01%
2020/05/28	5	83.00	3	81.70	81.50	2	9,550	0.02%
2020/05/27	8	84.61	5	84.68	84.00	3	9,539	0.03%
2020/05/26	4	85.25	11	85.18	84.50	-7	9,532	-0.07%
2020/05/25	1	83.10	1	83.10	83.40	0	9,439	0.00%
2020/05/22	3	82.00	8	82.26	81.90	-5	9,445	-0.05%
2020/05/21	19	83.16	21	83.02	84.50	-2	9,372	-0.02%
2020/05/20	5	78.62	7	78.83	78.20	-2	9,126	-0.02%
2020/05/19	2	77.95	9	77.92	77.70	-7	9,054	-0.08%
2020/05/18	9	80.39	12	80.01	79.10	-3	8,949	-0.03%
2020/05/15	37	83.95	39	84.59	83.50	-2	8,879	-0.02%
2020/05/14	20	87.26	60	87.23	85.20	-40	8,911	-0.45%
2020/05/13	25	87.68	13	87.60	88.40	12	9,000	0.13%
2020/05/12	23	86.86	8	86.10	86.10	15	9,134	0.16%
2020/05/11	19	87.72	20	87.58	87.30	-1	9,661	-0.01%
2020/05/08	37	85.34	14	85.57	84.80	23	9,777	0.24%
2020/05/07	27	83.79	3	83.83	83.70	24	9,807	0.24%
2020/05/06	17	81.95	8	81.95	81.70	9	9,836	0.09%
2020/05/05	5	85.26	6	84.42	83.50	-1	9,946	-0.01%
2020/05/04	18	85.02	10	85.00	85.00	8	9,910	0.08%
2020/04/30	4	82.98	3	82.80	82.70	1	9,851	0.01%
2020/04/29	3	82.10	5	83.20	81.90	-2	9,859	-0.02%
2020/04/28	24	83.05	29	82.37	82.00	-5	9,997	-0.05%
2020/04/27	33	81.08	13	80.62	83.00	20	9,876	0.20%
2020/04/24	1.5	78.13	0	0.00	77.70	1.5	9,790	0.02%
2020/04/23	4	78.25	8	78.34	78.10	-4	10,157	-0.04%
2020/04/22	4	73.65	39	73.91	76.80	-35	10,429	-0.34%
2020/04/21	46	77.20	75	75.82	75.00	-29	10,445	-0.28%
2020/04/20	3	77.83	20	79.40	78.60	-17	10,568	-0.16%
2020/04/17	20.5	80.00	10	80.32	79.40	10.5	10,565	0.10%
2020/04/16	22	76.67	19	76.76	78.00	3	10,358	0.03%
2020/04/15	91	74.78	7	74.64	74.70	84	10,145	0.83%
2020/04/14	4	73.38	3	73.73	73.60	1	9,967	0.01%
2020/04/13	8	72.66	3	72.63	72.10	5	9,871	0.05%
2020/04/10	6	73.38	9	72.23	74.50	-3	9,748	-0.03%
2020/04/09	15	71.83	10	71.96	71.20	5	9,553	0.05%
2020/04/08	12	71.10	9	71.84	73.30	3	9,411	0.03%
2020/04/07	0	0.00	2	65.60	69.00	-2	9,184	-0.02%
2020/03/30	0	0.00	1	55.60	56.90	-1	9,485	-0.01%
2020/03/23	0	0.00	2	44.90	45.80	-2	10,540	-0.02%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	17	54.09	54.50	-17	12,081	-0.14%
2020/03/16	0	0.00	9	63.23	59.90	-9	12,017	-0.07%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	18	75.68	12	75.68	73.80	6	11,995	0.05%
2020/03/11	29	85.46	4	83.05	82.00	25	11,586	0.22%
2020/03/10	7	85.60	7	85.59	88.90	0	11,269	0.00%
2020/03/09	11	87.41	2	87.20	85.40	9	11,052	0.08%
2020/03/06	1	92.90	10	92.73	92.20	-9	10,805	-0.08%
2020/03/05	26	93.85	24	94.09	94.40	2	10,694	0.02%
2020/03/04	8	91.49	3	92.43	90.50	5	10,369	0.05%
2020/03/03	0	0.00	1	93.60	93.30	-1	10,123	-0.01%
2020/03/02	4	86.48	1	87.80	88.00	3	10,366	0.03%
2020/02/27	2	89.75	0	0.00	88.90	2	10,608	0.02%
2020/02/26	2	91.50	2	91.85	91.00	0	10,801	0.00%
2020/02/25	3	92.07	3	91.70	92.80	0	11,563	0.00%
2020/02/24	3	90.00	1	92.00	92.00	2	12,057	0.02%
2020/02/21	1	89.70	0	0.00	90.70	1	12,145	0.01%
2020/02/20	0	0.00	1	89.90	90.50	-1	12,200	-0.01%
2020/02/19	0	0.00	2	89.60	89.60	-2	12,238	-0.02%
2020/02/18	12	89.32	4	88.73	87.10	8	12,283	0.07%
2020/02/17	17	91.98	19	93.11	90.30	-2	12,367	-0.02%
2020/02/14	30	93.08	21	92.78	92.90	9	12,039	0.07%
2020/02/13	18	93.94	19	93.69	92.20	-1	11,828	-0.01%
2020/02/12	80	92.46	57	93.79	93.90	23	11,698	0.20%
2020/02/11	4	88.03	13	89.01	90.30	-9	11,126	-0.08%
2020/02/10	5	83.12	3	82.10	82.10	2	10,831	0.02%
2020/02/07	1	81.70	11	83.40	81.50	-10	10,693	-0.09%
2020/02/06	12	83.26	7	82.91	84.50	5	10,615	0.05%
2020/02/05	3	79.77	10	79.30	79.10	-7	10,467	-0.07%
2020/02/04	13	79.48	58	79.43	80.20	-45	10,441	-0.43%
2020/02/03	56	71.69	0	0.00	74.70	56	10,361	0.54%
2020/01/31	3	79.47	9	78.98	78.60	-6	10,724	-0.06%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	12	90.09	11	90.07	89.60	1	11,261	0.01%
2020/01/17	21	89.54	37	89.23	90.00	-16	11,488	-0.14%
2020/01/16	40	85.29	35	85.54	87.20	5	11,434	0.04%
2020/01/15	12	84.52	5	83.96	83.50	7	11,303	0.06%
2020/01/14	23	82.17	23	84.08	84.60	0	11,542	0.00%
2020/01/13	0	0.00	3	81.90	80.60	-3	11,503	-0.03%
2020/01/10	14	80.91	5	81.48	80.30	9	11,529	0.08%
2020/01/07	0	0.00	1	75.00	76.30	-1	11,372	-0.01%
2019/12/31	0	0.00	3	79.73	80.50	-3	11,465	-0.03%
2019/12/27	0	0.00	1	81.20	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	3	79.90	79.50	-3	11,499	-0.03%
2019/12/25	13	81.82	10	80.68	77.80	3	11,476	0.03%
2019/12/24	8	79.23	7	79.77	80.50	1	11,212	0.01%
2019/12/23	11	77.21	2	77.60	77.70	9	11,084	0.08%
2019/12/20	23	79.53	23	81.77	78.80	0	10,936	0.00%
2019/12/19	6	84.48	8	84.90	83.00	-2	10,824	-0.02%
2019/12/18	3	82.70	6	82.48	83.00	-3	10,621	-0.03%
2019/12/17	6	82.87	8	83.24	82.80	-2	10,511	-0.02%
2019/12/16	8	82.16	24	82.53	83.50	-16	10,491	-0.15%
2019/12/13	21	81.39	8	80.33	79.40	13	10,099	0.13%
2019/12/12	5	76.82	26	77.50	79.70	-21	9,473	-0.22%
2019/12/11	0	0.00	4	72.25	72.50	-4	9,150	-0.04%
2019/12/04	0	0.00	1	65.00	67.40	-1	9,452	-0.01%
2019/12/02	0	0.00	2	64.00	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	12	64.92	65.70	-12	9,726	-0.12%
2019/11/27	16	67.66	12	66.61	66.20	4	9,792	0.04%
2019/11/26	17	70.28	10	70.01	69.90	7	9,471	0.07%
2019/11/25	27	71.00	28	70.27	70.30	-1	9,255	-0.01%
2019/11/22	56	70.62	60	71.09	71.00	-4	9,023	-0.04%
2019/11/21	75	65.87	71	67.52	70.00	4	8,275	0.05%
2019/11/20	1	64.00	7	63.69	63.70	-6	7,756	-0.08%
2019/11/19	1	63.50	0	0.00	64.10	1	7,777	0.01%
2019/11/18	5	64.00	7	63.61	63.50	-2	8,006	-0.02%
2019/11/15	3	64.23	2	64.40	64.00	1	8,002	0.01%
2019/11/14	1	64.50	0	0.00	64.30	1	7,985	0.01%
2019/11/13	3	63.50	0	0.00	63.60	3	8,007	0.04%
2019/11/12	0	0.00	2	62.05	63.60	-2	8,029	-0.02%
2019/11/11	7	61.53	0	0.00	60.90	7	8,044	0.09%
2019/11/08	0	0.00	6	66.63	67.00	-6	7,968	-0.08%
2019/11/07	0	0.00	1	66.40	64.20	-1	7,975	-0.01%
2019/11/06	0	0.00	4	66.00	65.90	-4	8,028	-0.05%
2019/11/05	0	0.00	7	67.60	66.60	-7	8,016	-0.09%
2019/11/01	0	0.00	103	64.03	65.70	-103	7,989	-1.29%	大賣/鉅額交易
2019/10/31	1	63.30	2	64.40	62.90	-1	7,970	-0.01%
2019/10/30	14	64.76	244	65.39	65.30	-230	7,902	-2.91%	大賣/鉅額交易
2019/10/29	9	62.34	12	62.39	62.50	-3	7,459	-0.04%
2019/10/28	68	61.54	62	61.30	62.50	6	7,213	0.08%
2019/10/25	9	58.39	12	58.45	58.40	-3	6,847	-0.04%
2019/10/24	13	56.22	11	55.67	57.10	2	6,622	0.03%
2019/10/23	3	54.53	6	53.42	53.20	-3	6,388	-0.05%
2019/10/22	1	52.50	3	52.60	53.40	-2	6,493	-0.03%
2019/10/21	30	50.80	59	50.77	50.70	-29	6,472	-0.45%
2019/10/18	7	48.31	12	48.51	48.75	-5	6,602	-0.08%
2019/10/15	1	46.60	3	46.93	46.70	-2	6,832	-0.03%
2019/10/14	1	46.05	5	45.80	45.85	-4	6,886	-0.06%
2019/10/09	3	46.78	1	46.60	46.75	2	6,921	0.03%
2019/10/08	42	47.34	43	47.42	46.80	-1	7,248	-0.01%
2019/10/07	25	47.87	27	48.13	47.80	-2	7,375	-0.03%
2019/10/04	30	48.49	31	48.73	48.00	-1	7,409	-0.01%
2019/10/02	1	47.35	0	0.00	47.65	1	7,522	0.01%
2019/09/27	16	47.67	10	47.93	47.80	6	7,994	0.08%
2019/09/26	3	48.90	4	48.44	47.70	-1	8,055	-0.01%
2019/09/25	11	48.67	1	48.60	48.60	10	7,997	0.13%
2019/09/24	13	50.50	2	51.05	49.20	11	7,972	0.14%
2019/09/23	1	51.30	7	50.43	51.60	-6	7,820	-0.08%
2019/09/20	4	49.63	1	50.00	49.65	3	7,658	0.04%
2019/09/19	9	49.92	5	49.90	49.75	4	7,631	0.05%
2019/09/18	5	48.43	3	48.55	48.70	2	7,452	0.03%
2019/09/17	0	0.00	2	48.25	48.20	-2	7,429	-0.03%
2019/09/16	2	49.73	1	49.30	49.15	1	7,406	0.01%
2019/09/12	6	49.26	2	49.08	49.10	4	7,355	0.05%
2019/09/11	1	49.30	0	0.00	48.90	1	7,347	0.01%
2019/09/10	1	48.45	1	49.30	48.70	0	7,287	0.00%
2019/09/09	4	49.71	2	50.05	49.55	2	7,298	0.03%
2019/09/06	15	50.67	23	50.12	49.60	-8	7,253	-0.11%
2019/09/05	1	49.80	12	49.49	49.10	-11	6,993	-0.16%
2019/09/04	8	49.43	5	49.26	49.00	3	6,930	0.04%
2019/09/03	5	48.06	1	48.30	48.15	4	6,843	0.06%
2019/09/02	3	48.20	4	47.88	47.80	-1	6,790	-0.01%
2019/08/30	0	0.00	2	47.60	48.10	-2	6,767	-0.03%
2019/08/29	1.2	47.40	1	46.80	46.95	0.2	6,653	0.00%
2019/08/28	5	47.55	2	47.30	46.50	3	6,616	0.05%
2019/08/26	2	46.15	5	45.82	45.25	-3	6,483	-0.05%
2019/08/23	0	0.00	5	47.90	47.10	-5	6,419	-0.08%
2019/08/22	15	48.82	7	48.91	48.20	8	6,365	0.13%
2019/08/21	16	49.16	20	48.88	49.50	-4	6,219	-0.06%
2019/08/20	2	46.80	5	46.78	46.70	-3	5,900	-0.05%
2019/08/19	5	47.35	7	47.17	47.20	-2	5,832	-0.03%
2019/08/16	3	47.03	2	47.70	46.15	1	5,768	0.02%
2019/08/15	1	46.75	4	46.86	49.10	-3	5,559	-0.05%
2019/08/14	4	48.64	0	0.00	47.70	4	5,492	0.07%
2019/08/13	2	48.83	2	48.85	47.70	0	5,415	0.00%
2019/08/12	3	49.18	1	49.55	48.90	2	5,341	0.04%
2019/08/08	0	0.00	11	46.74	47.85	-11	5,247	-0.21%
2019/08/07	1	45.55	2	44.88	44.30	-1	5,122	-0.02%
2019/08/06	3	44.48	2	45.00	45.05	1	5,075	0.02%
2019/08/05	7	47.38	6	46.76	46.35	1	4,992	0.02%
2019/08/02	2	46.60	2	46.00	46.50	0	4,936	0.00%
2019/08/01	4	48.11	5	48.17	48.25	-1	4,875	-0.02%
2019/07/31	31	48.46	13	48.47	49.00	18	4,831	0.37%
2019/07/30	26.2	47.88	19	47.44	47.50	7.2	4,736	0.15%
2019/07/29	8	51.14	0	0.00	49.50	8	4,617	0.17%
2019/07/26	8.2	51.59	6	51.78	51.00	2.2	4,519	0.05%
2019/07/25	5	50.76	9	50.67	51.50	-4	4,353	-0.09%
2019/07/24	12	50.67	24	51.24	51.50	-12	4,223	-0.28%
2019/07/23	14	49.33	5	49.04	48.05	9	3,858	0.23%
2019/07/22	10	46.03	12	46.65	48.95	-2	3,506	-0.06%
2019/07/19	9	43.69	6	44.30	44.50	3	3,149	0.10%
2019/07/18	4	41.90	1	42.00	41.95	3	2,877	0.10%
2019/07/16	0	0.00	4	44.35	44.00	-4	2,815	-0.14%
2019/07/15	4	43.96	2	43.10	43.65	2	2,741	0.07%
2019/07/12	14	44.08	10	43.75	43.10	4	2,702	0.15%
2019/07/11	6	42.16	3.6	42.39	43.00	2.4	2,412	0.10%
2019/07/10	0	0.00	2	40.85	40.80	-2	2,316	-0.09%
2019/07/09	0	0.00	10	41.30	40.40	-10	2,410	-0.41%
2019/07/08	4	42.31	8	41.51	41.30	-4	2,324	-0.17%
2019/07/05	4	41.49	3	40.80	42.40	1	2,310	0.04%
2019/07/04	30	40.77	12	40.43	40.30	18	2,161	0.83%
2019/07/03	2	38.65	7	38.16	39.30	-5	1,933	-0.26%
2019/07/02	0	0.00	1	35.40	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	5	35.20	35.20	-5	1,845	-0.27%
2019/06/28	1	34.25	0	0.00	34.35	1	1,851	0.05%
2019/06/25	2	33.80	2	33.80	33.65	0	1,971	0.00%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/20	0.3	34.70	0	0.00	34.55	0.3	2,057	0.01%
2019/06/17	3	35.17	2	35.40	34.85	1	2,070	0.05%
2019/06/14	0	0.00	3	34.00	33.80	-3	2,016	-0.15%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/12	2	34.28	2	34.30	34.30	0	2,045	0.00%
2019/06/11	2	34.45	3	34.93	34.00	-1	2,045	-0.05%
2019/06/06	1	32.20	0	0.00	31.65	1	1,978	0.05%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/30	3	32.20	0	0.00	32.35	3	2,038	0.15%
2019/05/29	3	32.50	0	0.00	32.60	3	2,041	0.15%
2019/05/27	1	31.65	0	0.00	31.55	1	2,075	0.05%
2019/05/22	2	33.60	0	0.00	33.00	2	2,137	0.09%
2019/05/21	0	0.00	1	33.10	33.90	-1	2,175	-0.05%
2019/05/20	1	34.20	0	0.00	33.45	1	2,227	0.04%
2019/05/17	3	34.02	0	0.00	33.95	3	2,285	0.13%
2019/05/16	1	36.15	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	3	36.10	36.15	-3	2,541	-0.12%
2019/05/14	0	0.00	1	33.50	35.10	-1	2,621	-0.04%
2019/05/10	4	36.25	0	0.00	35.60	4	2,744	0.15%
2019/05/07	0	0.00	1	38.65	38.50	-1	2,814	-0.04%
2019/05/03	2	39.95	2	40.25	39.75	0	3,405	0.00%
2019/05/02	5	39.64	5	39.76	39.80	0	3,565	0.00%
2019/04/30	2	38.75	0	0.00	39.60	2	3,570	0.06%
2019/04/29	5	40.24	5	39.20	39.30	0	3,562	0.00%
2019/04/26	3	40.90	4	40.58	40.75	-1	3,544	-0.03%
2019/04/25	2	41.60	0	0.00	42.00	2	3,523	0.06%
2019/04/24	1	42.20	0	0.00	42.05	1	3,522	0.03%
2019/04/23	1	42.20	1	42.25	42.50	0	3,508	0.00%
2019/04/22	0	0.00	8	43.04	43.30	-8	3,497	-0.23%
2019/04/19	1	41.85	0	0.00	41.80	1	3,463	0.03%
2019/04/18	5	42.77	3	43.27	41.40	2	3,447	0.06%
2019/04/17	0	0.00	1	44.00	43.60	-1	3,387	-0.03%
2019/04/16	5	43.34	2	42.95	43.30	3	3,329	0.09%
2019/04/15	12	43.64	8	43.60	44.00	4	3,260	0.12%
2019/04/12	1	41.70	0	0.00	42.00	1	3,118	0.03%
2019/04/11	2.2	41.55	1	42.20	41.20	1.2	3,102	0.04%
2019/04/10	0	0.00	10	41.80	41.90	-10	3,043	-0.33%
2019/04/09	10	41.95	2	41.85	42.70	8	3,017	0.27%
2019/04/03	0	0.00	7	41.05	40.90	-7	2,892	-0.24%
2019/04/01	7	41.80	2	41.30	40.95	5	2,858	0.17%
2019/03/29	1	40.10	0	0.00	40.00	1	2,810	0.04%
2019/03/28	12	42.31	12	41.25	40.70	0	2,797	0.00%
2019/03/27	3	41.43	5	41.45	41.60	-2	2,738	-0.07%
2019/03/26	0	0.00	1	39.25	39.00	-1	2,635	-0.04%
2019/03/25	1	39.80	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	2	39.05	40.50	-2	2,641	-0.08%
2019/03/20	0	0.00	1	39.20	39.15	-1	2,631	-0.04%
2019/03/19	4	39.28	0	0.00	39.15	4	2,632	0.15%
2019/03/18	5	39.66	0	0.00	39.35	5	2,645	0.19%
2019/03/15	0	0.00	2	39.65	39.45	-2	2,655	-0.08%
2019/03/13	1	38.25	0	0.00	38.35	1	2,674	0.04%
2019/03/12	1	39.00	1	39.45	38.50	0	2,703	0.00%
2019/03/08	0	0.00	1	38.00	38.45	-1	2,814	-0.04%
2019/03/07	7	38.61	0	0.00	38.00	7	2,872	0.24%
2019/02/27	1	39.90	0	0.00	40.00	1	2,970	0.03%
2019/02/21	0	0.00	5	41.62	41.50	-5	3,023	-0.17%
2019/02/19	2	42.00	2	42.50	41.40	0	2,963	0.00%
2019/02/18	2	40.88	0	0.00	41.10	2	2,940	0.07%
2019/02/15	1	41.95	2	42.80	42.00	-1	2,897	-0.03%
2019/02/14	25	43.17	31	43.11	43.25	-6	2,836	-0.21%
2019/02/13	1	41.00	3	41.18	41.10	-2	2,698	-0.07%
2019/02/12	1	39.55	6	40.27	39.55	-5	2,629	-0.19%
2019/02/11	6	39.88	4	39.85	39.80	2	2,624	0.08%
2019/01/29	0	0.00	2	37.50	37.45	-2	2,623	-0.08%
2019/01/28	2	38.55	0	0.00	38.20	2	2,676	0.07%
2019/01/25	0	0.00	5	38.16	38.10	-5	2,673	-0.19%
2019/01/24	61	38.37	53	38.22	38.30	8	2,630	0.30%
2019/01/23	6	35.72	17	36.14	37.00	-11	2,159	-0.51%
2019/01/17	1	33.30	0	0.00	32.75	1	2,130	0.05%
2019/01/16	0	0.00	1	33.15	33.10	-1	2,164	-0.05%
2019/01/15	0	0.00	2	32.40	32.05	-2	2,188	-0.09%
2019/01/14	1	32.20	0	0.00	32.00	1	2,229	0.04%
2019/01/07	0	0.00	1	33.30	33.25	-1	2,439	-0.04%
2019/01/04	1	31.40	0	0.00	32.30	1	2,508	0.04%
2019/01/03	0	0.00	3	33.08	32.85	-3	2,569	-0.12%
2018/12/28	0	0.00	5	33.85	34.00	-5	2,704	-0.18%
2018/12/26	0	0.00	6	34.54	33.60	-6	2,819	-0.21%
2018/12/25	2	34.15	0	0.00	34.20	2	2,829	0.07%
2018/12/24	1	35.30	9	34.99	34.90	-8	2,839	-0.28%
2018/12/22	0	0.00	1	34.20	34.50	-1	2,854	-0.04%
2018/12/21	1	33.90	0	0.00	34.65	1	2,869	0.03%
2018/12/20	0	0.00	4	34.00	33.95	-4	2,864	-0.14%
2018/12/18	2	35.30	1	35.80	35.15	1	2,888	0.03%
2018/12/14	1	36.70	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	4	37.63	37.55	-4	2,962	-0.14%
2018/12/12	0	0.00	2	36.65	37.10	-2	2,975	-0.07%
2018/12/10	1	36.50	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	1	37.60	37.50	-1	3,078	-0.03%
2018/12/06	7	38.34	6	37.23	36.50	1	3,194	0.03%
2018/12/05	5	39.19	0	0.00	38.65	5	3,204	0.16%
2018/12/04	3	40.68	0	0.00	40.00	3	3,221	0.09%
2018/12/03	5	40.28	6	40.13	40.80	-1	3,242	-0.03%
2018/11/30	9	37.87	4	38.08	38.00	5	3,177	0.16%
2018/11/29	1	36.85	2	37.63	36.50	-1	3,152	-0.03%
2018/11/28	0	0.00	2	36.10	36.30	-2	3,150	-0.06%
2018/11/27	8	35.26	4	35.28	35.50	4	3,147	0.13%
2018/11/23	1	34.40	0	0.00	33.75	1	3,191	0.03%
2018/11/22	1	34.65	2	35.63	33.80	-1	3,231	-0.03%
2018/11/21	1	33.95	1	34.15	34.70	0	3,255	0.00%
2018/11/16	1	34.70	3	34.33	34.10	-2	3,358	-0.06%
2018/11/15	1	33.20	1	33.70	33.70	0	3,416	0.00%
2018/11/14	0	0.00	1	34.55	34.40	-1	3,500	-0.03%
2018/11/13	2	33.90	2	34.50	35.30	0	3,790	0.00%
2018/11/09	0	0.00	1	35.35	35.45	-1	3,940	-0.03%
2018/11/08	3	36.58	5	36.11	35.10	-2	3,953	-0.05%
2018/11/07	1	35.65	2	35.85	36.00	-1	3,938	-0.03%
2018/11/06	7	36.94	6	35.43	34.85	1	3,983	0.03%
2018/11/05	4	36.36	3	36.07	37.35	1	3,980	0.03%
2018/11/02	0	0.00	1	35.30	35.00	-1	3,990	-0.03%
2018/11/01	1	34.50	4	34.15	34.80	-3	3,981	-0.08%
2018/10/31	1	33.10	1	32.70	33.00	0	4,014	0.00%
2018/10/30	1	31.30	0	0.00	31.70	1	4,161	0.02%
2018/10/29	0	0.00	2	32.53	32.00	-2	4,148	-0.05%
2018/10/26	2	31.45	2	32.30	32.35	0	4,163	0.00%
2018/10/25	3	32.70	2	32.88	32.30	1	4,145	0.02%
2018/10/24	0	0.00	10	34.20	35.35	-10	4,114	-0.24%
2018/10/23	1.1	35.41	1	34.95	34.90	0.1	4,101	0.00%
2018/10/22	0	0.00	2	35.88	36.05	-2	4,080	-0.05%
2018/10/19	1	34.25	0	0.00	34.25	1	4,066	0.02%
2018/10/18	2	35.30	2	35.30	35.40	0	4,033	0.00%
2018/10/17	0	0.00	10	36.30	35.50	-10	4,051	-0.25%
2018/10/16	3	35.45	16	35.31	35.50	-13	4,109	-0.32%
2018/10/15	27	34.61	2	33.75	34.50	25	4,119	0.61%
2018/10/12	2	32.05	2	32.30	32.35	0	4,089	0.00%
2018/10/11	4	31.43	0	0.00	31.35	4	4,057	0.10%
2018/10/09	3	35.37	2	36.80	34.80	1	4,030	0.02%
2018/10/08	2	38.25	0	0.00	37.85	2	4,021	0.05%
2018/10/05	17	40.45	4	40.88	39.80	13	4,160	0.31%
2018/10/03	3	44.85	1	45.50	44.60	2	4,111	0.05%
2018/10/01	0	0.00	4	45.59	46.15	-4	4,158	-0.10%
2018/09/27	1	45.05	0	0.00	44.75	1	4,267	0.02%
2018/09/26	0	0.00	1	46.15	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	1	45.15	46.30	-1	4,307	-0.02%
2018/09/21	0	0.00	1	43.95	44.50	-1	4,321	-0.02%
2018/09/20	3	43.63	1	44.50	43.30	2	4,336	0.05%
2018/09/19	1	46.00	0	0.00	45.00	1	4,340	0.02%
2018/09/18	4	45.15	2	45.08	44.85	2	4,366	0.05%
2018/09/17	2	46.75	0	0.00	46.95	2	4,410	0.05%
2018/09/14	11	45.75	11	46.43	47.90	0	4,438	0.00%
2018/09/13	2	44.35	4	44.83	45.05	-2	4,433	-0.05%
2018/09/12	1	43.05	3	44.67	43.20	-2	4,445	-0.04%
2018/09/11	6	47.00	3	47.27	46.90	3	4,497	0.07%
2018/09/10	4	46.81	3	46.70	46.20	1	4,775	0.02%
2018/09/07	4	49.40	2	47.95	49.25	2	4,878	0.04%
2018/09/05	4	51.70	7	52.03	51.40	-3	4,910	-0.06%
2018/09/04	6	51.75	1	52.00	51.90	5	4,927	0.10%
2018/09/03	4	50.25	0	0.00	49.80	4	4,920	0.08%
2018/08/31	10	50.67	7	50.84	51.40	3	4,944	0.06%
2018/08/30	1	50.50	3	51.37	50.50	-2	5,026	-0.04%
2018/08/29	2	50.85	2	51.10	50.80	0	5,096	0.00%
2018/08/28	4	50.10	4	50.34	50.70	0	5,122	0.00%
2018/08/27	1	47.85	1	47.65	48.45	0	5,167	0.00%
2018/08/24	0	0.00	1	47.00	47.05	-1	5,223	-0.02%
2018/08/22	3	46.82	3	46.77	46.95	0	5,505	0.00%
2018/08/21	4	46.18	4	45.20	46.50	0	5,605	0.00%
2018/08/20	20	45.69	17	45.76	44.60	3	5,688	0.05%
2018/08/17	18	50.77	6	52.03	49.20	12	5,577	0.22%
2018/08/16	3	54.57	0	0.00	54.60	3	5,737	0.05%
2018/08/15	3	54.83	5	55.80	55.30	-2	5,824	-0.03%
2018/08/14	0	0.00	2	55.50	56.70	-2	6,281	-0.03%
2018/08/13	10	55.45	2	55.25	55.90	8	6,524	0.12%
2018/08/10	6	59.07	1	58.50	58.20	5	6,505	0.08%
2018/08/09	1	62.00	3	61.67	61.00	-2	6,484	-0.03%
2018/08/08	2	60.90	0	0.00	60.10	2	6,496	0.03%
2018/08/07	0	0.00	2	59.90	60.60	-2	6,623	-0.03%
2018/08/06	1	56.30	2	57.90	59.20	-1	6,601	-0.02%
2018/08/03	0	0.00	3	60.27	60.10	-3	6,480	-0.05%
2018/08/02	3	60.00	1	60.30	59.80	2	6,568	0.03%
2018/08/01	0	0.00	11	60.11	60.30	-11	6,598	-0.17%
2018/07/31	1	59.10	1	59.00	59.30	0	6,607	0.00%
2018/07/30	1	59.30	0	0.00	57.70	1	6,648	0.02%
2018/07/27	1	59.20	0	0.00	59.60	1	6,701	0.01%
2018/07/26	5	59.28	1	60.00	58.80	4	6,753	0.06%
2018/07/23	6	58.15	2	58.75	58.20	4	6,874	0.06%
2018/07/20	3	63.90	2	64.90	63.40	1	6,858	0.01%
2018/07/19	3	64.13	1	64.50	63.00	2	6,858	0.03%
2018/07/18	2	63.25	1	63.20	62.80	1	6,915	0.01%
2018/07/16	0	0.00	2	63.00	63.00	-2	6,935	-0.03%
2018/07/13	6	64.55	6	63.50	63.80	0	6,892	0.00%
2018/07/11	0	0.00	1	57.90	58.10	-1	6,782	-0.01%
2018/07/10	2	56.40	0	0.00	57.50	2	6,794	0.03%
2018/07/09	5	55.10	1	55.20	55.20	4	6,819	0.06%
2018/07/06	0	0.00	12	54.03	54.30	-12	6,863	-0.17%
2018/07/05	1	58.50	1	59.50	57.60	0	6,871	0.00%
2018/07/03	5	58.90	0	0.00	58.50	5	6,918	0.07%
2018/06/28	0	0.00	4	57.90	58.00	-4	6,950	-0.06%
2018/06/27	13	59.41	0	0.00	58.80	13	6,970	0.19%
2018/06/26	2	59.15	1	59.00	60.00	1	6,948	0.01%
2018/06/25	2	60.85	2	61.10	60.90	0	6,964	0.00%
2018/06/22	3	63.47	0	0.00	63.00	3	7,101	0.04%
2018/06/21	10	65.00	9	65.16	65.30	1	7,276	0.01%
2018/06/20	16	63.34	13	62.57	64.10	3	7,278	0.04%
2018/06/19	36	64.87	20	64.32	64.30	16	7,169	0.22%
2018/06/15	4	71.95	4	72.58	71.40	0	6,933	0.00%
2018/06/14	3	70.50	5	71.00	70.40	-2	6,884	-0.03%
2018/06/13	2	69.65	3	69.60	69.20	-1	6,928	-0.01%
2018/06/12	3	70.63	0	0.00	70.50	3	7,086	0.04%
2018/06/11	12	70.34	1	71.50	70.10	11	7,271	0.15%
2018/06/08	7	71.70	11	72.02	71.50	-4	7,345	-0.05%
2018/06/07	7	74.11	6	74.27	72.90	1	7,612	0.01%
2018/06/06	17	72.96	2	73.20	73.00	15	7,774	0.19%
2018/06/05	1	72.60	0	0.00	72.10	1	7,830	0.01%
2018/06/04	1	72.00	7	72.79	72.70	-6	7,807	-0.08%
2018/06/01	43	70.73	10	70.02	70.10	33	7,751	0.43%
2018/05/31	162	71.40	1	75.40	70.90	161	7,704	2.09%	大買/鉅額交易
2018/05/30	156	73.02	3	73.97	73.00	153	7,571	2.02%	大買/鉅額交易
2018/05/29	1	77.00	3	77.17	74.90	-2	7,497	-0.03%
2018/05/28	12	75.44	5	76.02	75.10	7	7,378	0.09%
2018/05/25	2.6	74.10	1	74.10	73.20	1.6	7,271	0.02%
2018/05/24	10	74.56	21	74.10	73.80	-11	7,205	-0.15%
2018/05/23	2	72.10	1	73.60	70.70	1	7,078	0.01%
2018/05/22	10	71.62	106	73.91	72.20	-96	7,194	-1.33%	大賣/
2018/05/21	102	69.37	10	69.13	69.40	92	6,877	1.34%	大買/
2018/05/16	2	65.75	3	66.40	66.40	-1	7,154	-0.01%
2018/05/15	0	0.00	14	65.65	67.00	-14	7,358	-0.19%
2018/05/14	3	63.00	6	63.55	63.40	-3	7,452	-0.04%
2018/05/11	2	63.10	0	0.00	62.30	2	7,482	0.03%
2018/05/10	1	62.60	6	64.07	64.50	-5	7,516	-0.07%
2018/05/09	0	0.00	1	62.50	61.90	-1	7,592	-0.01%
2018/05/08	1	62.20	3	61.90	61.40	-2	7,650	-0.03%
2018/05/07	2	62.35	2	62.25	62.90	0	7,823	0.00%
2018/05/04	2	61.90	2	60.75	61.50	0	7,886	0.00%
2018/05/03	1	59.30	1	59.50	59.50	0	7,912	0.00%
2018/05/02	1	60.30	0	0.00	60.40	1	8,047	0.01%
2018/04/30	1	56.00	0	0.00	57.90	1	8,141	0.01%
2018/04/27	1	54.80	1	55.00	54.90	0	8,263	0.00%
2018/04/26	3	54.87	1	55.00	53.70	2	8,558	0.02%
2018/04/25	2	56.05	6	56.08	57.10	-4	8,678	-0.05%
2018/04/24	4	57.30	1	57.50	56.00	3	8,806	0.03%
2018/04/23	3	59.90	1	59.20	59.20	2	9,012	0.02%
2018/04/20	2	60.90	1	62.10	62.10	1	9,165	0.01%
2018/04/18	2	60.00	0	0.00	61.20	2	9,643	0.02%
2018/04/17	7	61.03	2	60.65	60.70	5	9,895	0.05%
2018/04/16	2	63.25	3	64.00	63.30	-1	10,093	-0.01%
2018/04/13	1	63.20	3	63.67	63.50	-2	10,590	-0.02%
2018/04/12	0	0.00	2	61.05	62.40	-2	10,774	-0.02%
2018/04/11	5	61.44	1	60.50	61.10	4	10,948	0.04%
2018/04/10	1	64.20	1	64.40	63.00	0	11,167	0.00%
2018/04/09	3	62.87	0	0.00	62.70	3	11,366	0.03%
2018/04/03	4	63.50	1	64.80	64.10	3	11,541	0.03%
2018/04/02	2	67.25	0	0.00	66.30	2	11,640	0.02%
2018/03/30	0	0.00	3	67.60	66.20	-3	11,981	-0.03%
2018/03/29	6	67.07	3	67.03	67.00	3	12,188	0.02%
2018/03/28	3	67.27	4	68.30	66.20	-1	12,285	-0.01%
2018/03/27	4	70.40	5	71.94	68.40	-1	12,524	-0.01%
2018/03/26	13	70.64	14	70.84	70.60	-1	12,551	-0.01%
2018/03/23	4	63.50	2	63.45	65.70	2	12,542	0.02%
2018/03/22	1	67.50	2	67.75	66.10	-1	12,725	-0.01%
2018/03/21	3	68.03	0	0.00	67.80	3	12,931	0.02%
2018/03/20	4	67.08	5	67.16	67.20	-1	13,239	-0.01%
2018/03/19	3	70.13	1	69.60	69.00	2	13,717	0.01%
2018/03/16	9	70.38	5	70.88	70.30	4	13,950	0.03%
2018/03/15	16	71.13	8	71.20	71.20	8	14,241	0.06%
2018/03/14	6	67.83	6	68.08	68.90	0	14,539	0.00%
2018/03/13	11	67.85	5	67.66	68.00	6	14,988	0.04%
2018/03/12	6	63.90	13	63.67	65.60	-7	15,185	-0.05%
2018/03/09	5	60.06	55	59.28	59.70	-50	15,259	-0.33%
2018/03/08	2	58.90	0	0.00	58.40	2	15,516	0.01%
2018/03/07	0	0.00	4	58.30	58.00	-4	15,768	-0.03%
2018/03/06	1	58.00	6	57.75	58.00	-5	16,338	-0.03%
2018/03/05	4	57.60	91	59.39	56.80	-87	16,639	-0.52%
2018/03/02	0	0.00	22	57.91	58.20	-22	17,129	-0.13%
2018/03/01	1	56.90	2	56.55	57.50	-1	17,425	-0.01%
2018/02/27	2	57.20	0	0.00	57.20	2	17,791	0.01%
2018/02/26	35	57.28	9	57.51	56.90	26	17,987	0.14%
2018/02/23	20	59.48	10	58.70	58.70	10	18,280	0.05%
2018/02/22	35	55.19	6	56.10	56.80	29	18,695	0.16%
2018/02/21	2	54.20	4	53.70	53.40	-2	18,942	-0.01%
2018/02/12	7	52.81	16	52.66	51.60	-9	19,135	-0.05%
2018/02/08	5	64.80	13	65.72	63.60	-8	19,581	-0.04%
2018/02/07	14	68.89	15	68.47	64.50	-1	19,761	-0.01%
2018/02/06	16	68.94	6	70.42	67.60	10	19,925	0.05%
2018/02/05	10	74.49	7	74.80	75.10	3	19,735	0.02%
2018/02/02	2	78.05	1	78.00	78.00	1	19,966	0.01%
2018/02/01	9	78.04	14	78.25	77.50	-5	20,568	-0.02%
2018/01/31	4	76.60	1	77.00	77.50	3	21,135	0.01%
2018/01/30	3	76.53	5	77.48	75.60	-2	21,137	-0.01%
2018/01/29	15	76.63	18	76.79	76.00	-3	21,218	-0.01%
2018/01/25	115	77.51	22	77.65	75.00	93	21,192	0.44%	大買/
2018/01/24	9	73.64	4	74.98	77.30	5	21,410	0.02%
2018/01/23	21	76.37	1	75.60	75.50	20	21,282	0.09%
2018/01/22	12	76.53	37	77.05	76.00	-25	21,229	-0.12%
2018/01/19	3	80.53	3	80.13	79.60	0	21,023	0.00%
2018/01/18	9	79.94	19	80.79	78.70	-10	20,894	-0.05%
2018/01/17	2	79.85	9	80.01	78.70	-7	20,796	-0.03%
2018/01/16	6	78.73	4	79.28	78.30	2	20,598	0.01%
2018/01/15	31	74.76	168	75.21	80.10	-137	20,533	-0.67%	大賣/鉅額交易
2018/01/12	2	74.20	3	73.37	73.50	-1	20,312	0.00%
2018/01/11	7	73.56	217	73.09	72.70	-210	20,526	-1.02%	大賣/鉅額交易
2018/01/10	22	71.80	22	71.78	71.00	0	20,382	0.00%
2018/01/09	58	76.35	22	75.80	73.60	36	20,314	0.18%
2018/01/08	78	82.59	16	83.64	80.80	62	19,997	0.31%
2018/01/05	14	84.49	13	84.75	84.30	1	20,234	0.00%
2018/01/04	8	83.18	22	83.48	83.70	-14	20,093	-0.07%
2018/01/03	7	81.24	8	81.50	80.70	-1	19,829	-0.01%
2018/01/02	20	79.97	10	80.17	79.90	10	19,745	0.05%