精材 (3374)-宏遠-館前券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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	1	116.00	0	0.00	115.50	1	1,959	0.05%
2024/04/19	0	0.00	2	114.50	113.50	-2	2,216	-0.09%
2024/04/15	1	121.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	2	125.00	0	0.00	124.50	2	2,169	0.09%
2024/04/10	1	129.00	3	128.67	129.00	-2	2,162	-0.09%
2024/04/09	1	131.00	1	128.50	127.50	0	2,159	0.00%
2024/04/03	2	126.50	0	0.00	127.50	2	2,131	0.09%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/22	1	128.50	0	0.00	128.50	1	2,159	0.05%
2024/03/18	0	0.00	1	124.00	126.50	-1	2,216	-0.05%
2024/03/15	4	124.63	3	125.33	123.50	1	2,250	0.04%
2024/03/14	2	125.50	2	126.50	125.50	0	2,331	0.00%
2024/03/13	1	126.50	0	0.00	126.50	1	2,357	0.04%
2024/03/12	2	127.50	4	128.50	129.50	-2	2,385	-0.08%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	9	132.44	3	131.33	129.50	6	2,439	0.25%
2024/03/06	0	0.00	5	133.00	132.00	-5	2,447	-0.20%
2024/03/04	1	130.50	2	131.00	130.50	-1	2,580	-0.04%
2024/03/01	1	129.50	1	131.00	129.50	0	2,691	0.00%
2024/02/29	0	0.00	3	128.50	132.00	-3	2,817	-0.11%
2024/02/27	3	129.17	3	130.00	128.50	0	2,893	0.00%
2024/02/26	3	131.67	2	130.75	130.50	1	3,073	0.03%
2024/02/23	4	135.88	1	133.00	132.50	3	3,063	0.10%
2024/02/22	0	0.00	1	130.50	131.50	-1	3,009	-0.03%
2024/02/21	3	129.83	5	130.20	129.50	-2	2,972	-0.07%
2024/02/19	1	134.50	0	0.00	133.50	1	2,822	0.04%
2024/02/16	0.1	131.50	0	0.00	132.50	0.1	2,756	0.00%
2024/02/15	0	0.00	2	131.25	131.50	-2	2,759	-0.07%
2024/01/30	0	0.00	1	127.00	127.00	-1	2,866	-0.03%
2024/01/26	0	0.00	1	125.50	126.00	-1	2,974	-0.03%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/22	0	0.00	1	127.50	127.00	-1	2,955	-0.03%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/16	4	124.00	0	0.00	124.00	4	2,963	0.13%
2024/01/11	1	121.50	0	0.00	122.50	1	3,149	0.03%
2024/01/04	2	124.00	2	123.50	123.00	0	3,265	0.00%
2023/12/26	0	0.00	2	127.00	126.50	-2	3,311	-0.06%
2023/12/20	2	125.75	1	126.00	125.00	1	3,405	0.03%
2023/12/18	0.1	129.00	0	0.00	128.00	0.1	3,370	0.00%
2023/12/12	1	127.50	2	128.50	127.50	-1	3,258	-0.03%
2023/12/11	3	128.83	2	127.75	128.50	1	3,222	0.03%
2023/12/08	3	137.17	0	0.00	136.00	3	3,128	0.10%
2023/12/07	1	134.50	1	135.00	135.00	0	3,092	0.00%
2023/12/06	0	0.00	2	136.00	136.00	-2	3,046	-0.07%
2023/12/05	0	0.00	1	138.50	135.50	-1	3,037	-0.03%
2023/12/01	0	0.00	2	138.50	139.50	-2	2,929	-0.07%
2023/11/30	0	0.00	1	137.50	138.00	-1	2,840	-0.04%
2023/11/29	3	135.67	2	133.50	136.00	1	2,739	0.04%
2023/11/28	5	132.60	3	132.33	132.50	2	2,664	0.08%
2023/11/27	2	139.25	1	134.00	133.50	1	2,531	0.04%
2023/11/22	0	0.00	1	132.50	133.50	-1	2,096	-0.05%
2023/11/21	0	0.00	1	133.00	132.50	-1	2,064	-0.05%
2023/11/14	0.1	130.50	0.3	130.50	130.00	-0.2	1,941	-0.01%
2023/11/08	0	0.00	4	128.63	128.50	-4	1,773	-0.23%
2023/11/07	4	129.63	3	129.17	130.00	1	1,712	0.06%
2023/11/06	2	128.00	2	126.75	128.00	0	1,633	0.00%
2023/11/02	0	0.00	1	119.50	120.00	-1	1,517	-0.07%
2023/11/01	1	115.50	1	116.00	115.50	0	1,514	0.00%
2023/10/31	1	117.50	1	118.50	115.50	0	1,516	0.00%
2023/10/27	1	117.50	0	0.00	117.00	1	1,535	0.07%
2023/10/25	4	122.00	6	123.33	122.50	-2	1,527	-0.13%
2023/10/23	2	117.75	0	0.00	116.50	2	1,494	0.13%
2023/10/20	3	118.17	1	117.00	120.00	2	1,498	0.13%
2023/10/19	0	0.00	2	119.00	123.50	-2	1,467	-0.14%
2023/10/18	3	116.17	2	116.75	116.00	1	1,470	0.07%
2023/10/17	1	119.00	1	119.00	118.00	0	1,490	0.00%
2023/10/16	1	117.00	0	0.00	115.00	1	1,520	0.07%
2023/10/12	1	119.50	4	119.00	119.00	-3	1,593	-0.19%
2023/10/11	1	113.50	1	112.50	112.50	0	1,613	0.00%
2023/10/03	1	115.52	1	114.00	114.00	0	1,884	0.00%
2023/10/02	2	117.00	1	115.50	115.50	1	1,943	0.05%
2023/09/27	0	0.00	4	114.25	118.00	-4	2,224	-0.18%
2023/09/22	0	108.00	0	0.00	109.00	0	2,730	0.00%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/11	1	111.00	0	0.00	110.00	1	3,387	0.03%
2023/09/05	1	117.50	1	117.00	117.00	0	4,457	0.00%
2023/08/31	1	113.00	0	0.00	114.00	1	4,918	0.02%
2023/08/23	0.1	113.00	0	0.00	113.00	0.1	4,936	0.00%
2023/08/17	0	0.00	5	109.00	112.00	-5	4,932	-0.10%
2023/08/11	1	114.00	1	113.00	113.50	0	4,858	0.00%
2023/08/10	0	0.00	6	114.00	113.00	-6	4,851	-0.12%
2023/08/08	2	117.75	11	116.91	116.00	-9	4,820	-0.19%
2023/08/07	0	0.00	2	119.00	119.00	-2	4,807	-0.04%
2023/08/04	0	0.00	2	121.00	121.00	-2	4,784	-0.04%
2023/08/02	1	123.00	1	120.50	120.50	0	4,776	0.00%
2023/08/01	1.2	125.81	1	123.50	123.50	0.2	4,750	0.00%
2023/07/31	2	126.75	1	125.00	125.00	1	4,721	0.02%
2023/07/27	1	126.00	2	127.25	127.00	-1	4,669	-0.02%
2023/07/25	1	130.00	0	0.00	129.00	1	4,639	0.02%
2023/07/24	1	128.00	1	127.50	126.50	0	4,607	0.00%
2023/07/21	0	0.00	2.2	130.00	129.50	-2.2	4,566	-0.05%
2023/07/20	0	0.00	1	134.50	136.50	-1	4,510	-0.02%
2023/07/19	2	135.25	0	0.00	134.00	2	4,475	0.04%
2023/07/18	5	134.20	9	132.78	132.50	-4	4,433	-0.09%
2023/07/17	3.1	134.49	0	0.00	134.00	3.1	4,399	0.07%
2023/07/14	8	136.00	3	137.00	138.00	5	4,358	0.11%
2023/07/13	6	136.75	14	136.54	134.50	-8	4,332	-0.18%
2023/07/12	5	136.10	3	137.00	137.00	2	4,253	0.05%
2023/07/11	6.2	134.57	1	133.50	133.50	5.2	4,175	0.12%
2023/07/10	0.2	137.00	2	136.25	136.00	-1.8	4,119	-0.04%
2023/07/07	8	133.69	5	133.90	134.00	3	4,061	0.07%
2023/07/06	0.1	137.00	0	0.00	135.00	0.1	3,973	0.00%
2023/07/05	18.1	143.22	2	143.50	140.00	16.1	3,862	0.42%
2023/07/04	10	140.90	10	142.30	144.50	0	3,576	0.00%
2023/07/03	0	0.00	2	131.75	131.50	-2	3,173	-0.06%
2023/06/30	2	127.25	0.2	127.00	128.50	1.8	3,046	0.06%
2023/06/28	7	129.71	0	0.00	126.50	7	3,009	0.23%
2023/06/27	0	0.00	6	128.00	126.50	-6	2,960	-0.20%
2023/06/26	2	125.75	0	0.00	124.50	2	2,867	0.07%
2023/06/21	2.2	123.08	0	0.00	123.00	2.2	2,813	0.08%
2023/06/20	0	0.00	5	126.50	126.50	-5	2,776	-0.18%
2023/06/19	0	0.00	1	128.50	129.00	-1	2,744	-0.04%
2023/06/15	0	0.00	1	134.50	130.00	-1	2,616	-0.04%
2023/06/14	0.2	129.00	0	0.00	129.00	0.2	2,456	0.01%
2023/06/13	1	130.00	8	129.75	130.00	-7	2,372	-0.30%
2023/06/12	7.1	133.32	1	135.50	128.00	6.1	2,139	0.28%
2023/06/09	5	124.90	9	125.89	128.00	-4	1,682	-0.24%
2023/06/08	6	116.50	3	116.17	116.50	3	1,425	0.21%
2023/06/07	16	110.38	8	109.69	113.00	8	1,147	0.70%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/05/29	2	105.00	0	0.00	105.00	2	1,152	0.17%
2023/05/23	0	0.00	0.2	101.00	100.50	-0.2	1,138	-0.02%
2023/05/19	0	0.00	0.2	100.50	99.70	-0.2	1,199	-0.02%
2023/05/17	1	99.40	0	0.00	99.40	1	1,234	0.08%
2023/05/12	0	0.00	2	96.90	98.00	-2	1,349	-0.15%
2023/05/03	1	100.50	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0.2	98.50	0	0.00	99.40	0.2	1,496	0.01%
2023/04/25	0.3	99.03	0	0.00	97.80	0.3	1,649	0.02%
2023/04/24	0	0.00	2	102.50	102.50	-2	1,627	-0.12%
2023/04/19	4	108.50	0	0.00	107.50	4	1,685	0.24%
2023/04/18	3	111.83	1	111.50	110.50	2	1,686	0.12%
2023/04/17	1	108.50	1	110.50	110.00	0	1,643	0.00%
2023/04/11	0	0.00	0.2	108.00	108.00	-0.2	1,615	-0.01%
2023/04/07	1	108.00	3	107.33	107.00	-2	1,632	-0.12%
2023/03/24	1	112.00	0	0.00	110.50	1	1,643	0.06%
2023/03/22	1	109.00	0	0.00	110.00	1	1,625	0.06%
2023/03/17	1	106.00	2	106.50	106.50	-1	1,619	-0.06%
2023/03/16	2	105.75	2	106.00	105.00	0	1,624	0.00%
2023/03/15	1	107.50	0	0.00	107.50	1	1,645	0.06%
2023/03/14	6	106.58	0	0.00	106.50	6	1,667	0.36%
2023/03/08	1	111.50	2	111.00	111.50	-1	1,820	-0.05%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/23	0	0.00	2	104.00	103.50	-2	1,875	-0.11%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/17	4	102.38	3	103.17	104.00	1	2,329	0.04%
2023/02/15	1	103.50	1	104.00	104.00	0	2,338	0.00%
2023/02/14	1	105.50	2	106.25	106.00	-1	2,348	-0.04%
2023/02/13	1.2	105.58	1	106.00	105.50	0.2	2,382	0.01%
2023/02/10	1	108.00	0	0.00	107.00	1	2,416	0.04%
2023/02/09	1	109.50	0	0.00	109.50	1	2,373	0.04%
2023/02/08	2	109.50	2	109.00	108.50	0	2,368	0.00%
2023/02/07	0	0.00	1	108.50	108.00	-1	2,346	-0.04%
2023/02/02	3	109.33	7	109.00	109.00	-4	2,346	-0.17%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	4	107.13	0	0.00	106.00	4	2,325	0.17%
2023/01/16	0	0.00	1	103.00	103.50	-1	2,261	-0.04%
2023/01/13	4	102.63	3	103.67	101.50	1	2,252	0.04%
2023/01/12	2	102.00	2	102.25	101.00	0	2,200	0.00%
2023/01/11	2	102.50	2	103.75	102.50	0	2,206	0.00%
2023/01/10	2	104.75	1	105.50	104.50	1	2,203	0.05%
2023/01/06	0	0.00	4	101.88	102.00	-4	2,163	-0.18%
2023/01/04	0	0.00	0.2	97.70	98.50	-0.2	2,200	-0.01%
2022/12/29	0	0.00	5	96.06	96.30	-5	2,280	-0.22%
2022/12/23	5	98.56	0	0.00	99.50	5	2,554	0.20%
2022/12/21	2	101.00	0	0.00	100.50	2	2,707	0.07%
2022/12/19	0.2	104.00	0	0.00	103.50	0.2	2,786	0.01%
2022/12/13	0	0.00	1	102.50	102.50	-1	2,799	-0.04%
2022/12/06	1	107.50	1	109.00	106.50	0	2,754	0.00%
2022/12/05	2	110.75	1	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	106.50	2	109.50	106.00	-1	2,630	-0.04%
2022/11/30	1	105.00	1	105.00	104.50	0	2,535	0.00%
2022/11/29	1	103.00	0	0.00	103.00	1	2,536	0.04%
2022/11/25	0	0.00	2	105.00	104.00	-2	2,550	-0.08%
2022/11/24	2	103.50	1	105.50	105.50	1	2,562	0.04%
2022/11/22	0	0.00	1	105.00	105.00	-1	2,489	-0.04%
2022/11/21	1	106.00	1	104.00	104.50	0	2,488	0.00%
2022/11/18	2	106.75	2	106.25	106.00	0	2,459	0.00%
2022/11/16	0	0.00	3.2	110.22	108.00	-3.2	2,381	-0.13%
2022/11/15	6	108.42	15	109.17	109.50	-9	2,254	-0.40%
2022/11/10	0	0.00	1	95.40	95.50	-1	2,125	-0.05%
2022/11/08	5	92.48	0	0.00	92.40	5	2,124	0.24%
2022/11/07	6	93.93	0	0.00	93.30	6	2,197	0.27%
2022/11/04	0	0.00	4.2	95.82	96.70	-4.2	2,209	-0.19%
2022/11/02	1	94.50	0	0.00	94.40	1	2,346	0.04%
2022/10/27	0	0.00	3	90.73	92.90	-3	2,534	-0.12%
2022/10/24	1	89.10	0	0.00	88.40	1	2,546	0.04%
2022/10/18	0	0.00	1	92.00	91.70	-1	2,659	-0.04%
2022/10/13	1	88.50	0	0.00	85.10	1	2,835	0.04%
2022/10/12	0	0.00	1	90.00	90.60	-1	2,837	-0.04%
2022/10/11	0.2	90.00	0	0.00	88.50	0.2	2,908	0.01%
2022/10/07	0.2	95.30	0	0.00	94.60	0.2	3,000	0.00%
2022/10/05	1	94.00	1	98.00	94.20	0	3,049	0.00%
2022/10/04	4	92.85	4	92.78	93.80	0	3,038	0.00%
2022/10/03	3	90.80	4	92.70	91.00	-1	3,013	-0.03%
2022/09/30	1	96.00	0	0.00	96.00	1	3,088	0.03%
2022/09/29	2	93.00	2	93.70	92.90	0	3,245	0.00%
2022/09/28	4.2	100.57	4	101.50	97.20	0.2	3,202	0.01%
2022/09/27	0	0.00	1	105.00	106.00	-1	3,173	-0.03%
2022/09/26	1	103.00	0	0.00	103.00	1	3,145	0.03%
2022/09/23	0.1	114.00	0	0.00	113.00	0.1	3,130	0.00%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/14	1	121.00	1	125.00	125.00	0	3,354	0.00%
2022/09/13	1	125.50	1	125.00	125.00	0	3,416	0.00%
2022/09/08	0	0.00	2	124.25	124.50	-2	3,512	-0.06%
2022/09/06	2	121.00	2	120.25	119.50	0	3,601	0.00%
2022/09/05	4.1	123.11	7	124.00	122.00	-2.9	3,648	-0.08%
2022/09/02	0	0.00	1	128.00	128.50	-1	3,656	-0.03%
2022/09/01	0	0.00	1	129.50	127.50	-1	3,671	-0.03%
2022/08/31	5	129.90	5	130.90	131.50	0	3,663	0.00%
2022/08/29	5	126.00	0	0.00	126.00	5	3,692	0.14%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/24	1	128.50	1	129.00	128.00	0	3,855	0.00%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	0	0.00	5	131.00	128.50	-5	4,022	-0.12%
2022/08/19	5	129.00	1	128.00	129.50	4	3,998	0.10%
2022/08/17	2	124.00	2	124.00	124.00	0	3,950	0.00%
2022/08/16	3	123.67	0	0.00	123.00	3	3,983	0.08%
2022/08/15	0	124.00	0	0.00	124.50	0	4,055	0.00%
2022/08/12	1	117.50	2	122.50	122.50	-1	4,094	-0.02%
2022/08/11	4	121.63	1	120.50	120.50	3	4,113	0.07%
2022/08/10	5	120.90	1	120.50	120.50	4	4,137	0.10%
2022/08/09	4	125.13	1	125.00	125.00	3	4,121	0.07%
2022/08/08	1	130.00	1	130.00	130.00	0	4,069	0.00%
2022/08/05	1	129.00	1	129.50	129.50	0	4,038	0.00%
2022/08/04	2	128.50	2	129.50	129.50	0	3,959	0.00%
2022/08/03	2	125.50	1	126.00	126.00	1	3,961	0.03%
2022/08/01	0	0.00	10	126.00	127.00	-10	3,991	-0.25%
2022/07/29	0	0.00	2	128.00	129.00	-2	4,034	-0.05%
2022/07/28	12	127.00	2	127.50	126.50	10	4,072	0.25%
2022/07/25	0	0.00	1	126.00	126.00	-1	4,407	-0.02%
2022/07/22	5	126.90	4	125.00	125.00	1	4,576	0.02%
2022/07/21	0	0.00	2	123.25	128.00	-2	4,613	-0.04%
2022/07/20	1	123.00	1	122.00	122.00	0	4,686	0.00%
2022/07/19	2	122.00	2	123.00	122.50	0	4,758	0.00%
2022/07/18	1	123.50	0	0.00	124.50	1	4,884	0.02%
2022/07/15	1	117.00	1	123.50	122.00	0	5,046	0.00%
2022/07/14	0	0.00	2	107.00	114.00	-2	4,993	-0.04%
2022/07/13	1	110.50	1	108.00	108.00	0	5,079	0.00%
2022/07/12	5	108.10	4	107.00	107.00	1	5,151	0.02%
2022/07/11	5	112.90	6	112.83	112.50	-1	5,095	-0.02%
2022/07/08	3	110.17	4	110.50	111.00	-1	5,042	-0.02%
2022/07/07	2	105.25	2	106.50	111.00	0	4,893	0.00%
2022/07/06	2	114.75	0.2	111.50	111.50	1.8	4,678	0.04%
2022/07/04	1	124.00	0	0.00	121.50	1	4,591	0.02%
2022/06/30	1	128.00	1	132.00	128.50	0	4,554	0.00%
2022/06/29	0	0.00	1.2	134.83	134.50	-1.2	4,539	-0.03%
2022/06/24	1	124.50	1	128.50	128.50	0	4,711	0.00%
2022/06/23	1	119.00	3	124.17	124.50	-2	4,660	-0.04%
2022/06/22	1	122.50	1	119.50	119.50	0	4,605	0.00%
2022/06/21	3	122.50	2	124.50	124.50	1	4,556	0.02%
2022/06/20	2	123.75	3	123.33	122.00	-1	4,497	-0.02%
2022/06/17	4	128.88	3.1	128.87	129.50	0.9	4,437	0.02%
2022/06/16	4	135.54	1	131.50	131.50	3	4,399	0.07%
2022/06/15	5	138.90	3	137.50	137.00	2	4,351	0.05%
2022/06/14	4	144.13	3	144.33	145.00	1	4,309	0.02%
2022/06/13	1	148.50	3	147.83	146.00	-2	4,244	-0.05%
2022/06/10	3	148.33	1	148.50	148.50	2	4,214	0.05%
2022/06/09	1	147.00	0	0.00	148.00	1	4,190	0.02%
2022/06/07	1	146.00	5	146.20	147.00	-4	4,144	-0.10%
2022/06/06	0	0.00	2	149.50	147.00	-2	4,107	-0.05%
2022/06/02	1	148.00	1	146.00	146.00	0	4,008	0.00%
2022/06/01	2	147.75	4	147.38	148.00	-2	3,969	-0.05%
2022/05/31	2	148.00	5	148.70	147.00	-3	3,922	-0.08%
2022/05/30	4	146.50	1	146.00	146.00	3	3,782	0.08%
2022/05/27	3	142.17	2	143.50	143.50	1	3,728	0.03%
2022/05/25	0	0.00	3	139.67	140.50	-3	3,661	-0.08%
2022/05/23	3	145.50	0	0.00	142.50	3	3,617	0.08%
2022/05/19	1	140.50	5	142.20	144.00	-4	3,476	-0.12%
2022/05/18	4	139.25	3	139.33	139.50	1	3,422	0.03%
2022/05/17	5	136.50	0	0.00	140.00	5	3,358	0.15%
2022/05/13	3	136.00	1	135.50	135.50	2	3,295	0.06%
2022/05/12	1	132.50	0.1	137.00	132.50	0.9	3,276	0.03%
2022/05/11	0	0.00	5	136.60	137.00	-5	3,252	-0.15%
2022/05/09	7	131.71	53	132.95	133.00	-46	3,173	-1.45%
2022/05/06	0	0.00	3	134.50	134.50	-3	3,131	-0.10%
2022/05/05	3	135.00	4	135.88	134.50	-1	3,077	-0.03%
2022/05/04	1	134.00	3	137.00	135.00	-2	3,024	-0.07%
2022/05/03	16.2	142.70	17	139.38	137.00	-0.8	2,958	-0.03%
2022/04/29	1	138.50	6	137.92	138.00	-5	2,675	-0.19%
2022/04/28	8	135.88	11	137.82	135.50	-3	2,587	-0.12%
2022/04/27	7	133.71	4	134.00	136.00	3	2,398	0.13%
2022/04/26	8	134.06	4	140.50	131.50	4	2,301	0.17%
2022/04/25	4.4	136.27	0.2	137.00	137.00	4.2	2,148	0.20%
2022/04/22	13	138.46	13	138.69	138.00	0	2,052	0.00%
2022/04/21	50	137.00	4	134.25	138.00	46	1,943	2.37%
2022/04/20	0	0.00	2	131.50	130.50	-2	1,676	-0.12%
2022/04/19	3	131.00	6	130.08	126.50	-3	1,602	-0.19%
2022/04/18	0	0.00	6	128.83	130.00	-6	1,483	-0.40%
2022/04/15	18	119.72	0	0.00	119.50	18	1,382	1.30%
2022/04/12	0	0.00	1	120.00	120.00	-1	1,510	-0.07%
2022/04/11	3.1	119.30	0	0.00	119.50	3.1	1,793	0.17%
2022/04/07	2	122.50	1	123.00	123.00	1	1,864	0.05%
2022/04/06	2	124.75	0	0.00	125.00	2	1,911	0.10%
2022/03/31	3	129.50	0.2	132.50	130.50	2.8	1,990	0.14%
2022/03/30	1	125.50	19	129.47	130.50	-18	1,826	-0.99%
2022/03/28	2	118.50	1	118.50	118.50	1	1,748	0.06%
2022/03/25	1	121.00	1	120.50	120.50	0	1,750	0.00%
2022/03/24	2	121.00	7	121.43	120.50	-5	1,752	-0.29%
2022/03/23	0.2	123.00	4	123.00	122.50	-3.8	1,754	-0.22%
2022/03/21	2	121.25	0	0.00	121.50	2	1,754	0.11%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	1.2	122.17	5.3	123.47	122.00	-4.1	1,788	-0.23%
2022/03/16	1	119.50	3	118.50	119.50	-2	1,777	-0.11%
2022/03/15	9	117.56	1	117.50	118.00	8	1,772	0.45%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/10	3	119.67	1	120.50	118.00	2	1,852	0.11%
2022/03/07	1	117.00	0	0.00	118.50	1	1,988	0.05%
2022/03/04	0	0.00	1	122.00	120.50	-1	1,993	-0.05%
2022/03/02	1	119.00	0	0.00	121.50	1	2,029	0.05%
2022/02/25	0	0.00	1	118.50	118.50	-1	2,038	-0.05%
2022/02/24	1	120.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	4	121.50	122.00	-4	2,048	-0.20%
2022/02/21	0	0.00	1	122.00	122.50	-1	2,091	-0.05%
2022/02/18	12.2	122.75	2	124.00	124.50	10.2	2,107	0.48%
2022/02/17	4.2	130.76	0	0.00	130.50	4.2	2,049	0.20%
2022/02/16	0	0.00	8	132.31	133.00	-8	2,083	-0.38%
2022/02/15	0	0.00	3	130.17	128.00	-3	2,116	-0.14%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	5	128.90	1	128.50	128.50	4	2,313	0.17%
2022/02/09	0.2	130.00	4	131.62	132.00	-3.9	2,607	-0.15%
2022/02/08	2	129.25	2	129.25	129.50	0	2,664	0.00%
2022/02/07	0	0.00	4	127.50	127.50	-4	2,696	-0.15%
2022/01/26	1	126.50	1	125.50	125.50	0	2,719	0.00%
2022/01/25	1	127.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	3	128.17	0	0.00	129.50	3	2,841	0.11%
2022/01/21	2	131.50	1	132.00	131.00	1	2,843	0.04%
2022/01/20	0	0.00	1	133.00	135.00	-1	2,851	-0.04%
2022/01/19	5	134.00	0	0.00	133.00	5	2,867	0.17%
2022/01/17	2	137.25	0	0.00	137.00	2	2,882	0.07%
2022/01/14	1	139.00	3	139.83	136.00	-2	2,897	-0.07%
2022/01/13	0	0.00	1	137.00	136.50	-1	2,916	-0.03%
2022/01/12	0	0.00	3	136.00	137.50	-3	2,969	-0.10%
2022/01/11	2	136.50	0	0.00	136.50	2	3,074	0.07%
2022/01/10	0	0.00	1	138.50	139.50	-1	3,363	-0.03%
2022/01/07	4	139.50	1	140.50	138.00	3	3,428	0.09%
2022/01/06	1	140.50	5	141.50	141.50	-4	3,396	-0.12%
2022/01/05	2	143.25	2	145.50	143.00	0	3,378	0.00%
2022/01/04	12	148.08	7	148.43	146.00	5	3,327	0.15%
2022/01/03	2	144.25	4	144.63	143.00	-2	3,050	-0.07%
2021/12/30	4.1	145.35	37	144.91	143.00	-32.9	3,016	-1.09%
2021/12/29	13	141.46	2	143.75	145.00	11	2,999	0.37%
2021/12/28	0	0.00	9	144.22	143.00	-9	2,959	-0.30%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/24	5	138.50	0	0.00	137.50	5	2,893	0.17%
2021/12/20	2	136.50	0	0.00	135.50	2	2,956	0.07%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	3	137.83	138.00	-3	2,960	-0.10%
2021/12/15	2	137.00	0	0.00	136.50	2	2,959	0.07%
2021/12/14	0.2	137.00	0	0.00	136.50	0.2	2,979	0.01%
2021/12/13	2	138.00	0	0.00	137.50	2	2,997	0.07%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/07	3	142.00	0	0.00	142.00	3	3,038	0.10%
2021/12/06	1	144.50	2	145.50	144.00	-1	3,028	-0.03%
2021/12/03	1	145.00	0	0.00	144.50	1	3,015	0.03%
2021/12/02	0.1	142.00	5.2	142.31	143.00	-5.1	2,974	-0.17%
2021/12/01	0	0.00	3	141.00	142.00	-3	2,961	-0.10%
2021/11/30	0	0.00	2	138.50	138.00	-2	2,964	-0.07%
2021/11/29	0	0.00	1	137.00	136.00	-1	3,003	-0.03%
2021/11/26	4	135.75	0	0.00	134.50	4	3,064	0.13%
2021/11/25	2	138.75	0	0.00	138.00	2	3,102	0.06%
2021/11/24	6	137.83	0	0.00	138.50	6	3,117	0.19%
2021/11/23	0	0.00	1	141.00	138.00	-1	3,137	-0.03%
2021/11/22	3	141.50	0	0.00	141.00	3	3,221	0.09%
2021/11/19	0	0.00	3	145.17	143.00	-3	3,264	-0.09%
2021/11/17	2	143.00	13	142.73	142.00	-11	3,270	-0.34%
2021/11/16	1	143.00	0	0.00	142.50	1	3,270	0.03%
2021/11/15	0	0.00	4	145.50	144.50	-4	3,283	-0.12%
2021/11/12	5	142.50	1	142.50	143.50	4	3,317	0.12%
2021/11/11	4.1	142.12	2	142.50	142.00	2.1	3,340	0.06%
2021/11/10	10	146.80	1	146.50	147.50	9	3,484	0.26%
2021/11/09	3	146.00	4	145.50	146.50	-1	3,652	-0.03%
2021/11/08	1	138.50	0	0.00	138.00	1	3,417	0.03%
2021/11/05	3	138.00	1	138.50	138.50	2	3,474	0.06%
2021/11/04	7	134.64	1	136.00	136.50	6	3,454	0.17%
2021/11/03	2	136.50	1	136.50	134.00	1	3,468	0.03%
2021/11/02	16	140.72	0	0.00	136.50	16	3,486	0.46%
2021/11/01	0	0.00	14	137.75	139.00	-14	3,422	-0.41%
2021/10/29	0	0.00	5	137.00	135.00	-5	3,421	-0.15%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	1	135.00	1	135.00	136.00	0	3,456	0.00%
2021/10/26	1	136.00	1	137.50	133.00	0	3,480	0.00%
2021/10/25	2	132.50	0	0.00	133.50	2	3,524	0.06%
2021/10/22	6	134.25	2	136.00	134.50	4	3,615	0.11%
2021/10/21	5	137.50	54	137.70	134.00	-49	3,638	-1.35%
2021/10/20	2	138.48	14	137.39	137.50	-12	3,645	-0.33%
2021/10/19	57	137.01	7	137.50	137.50	50	3,661	1.37%
2021/10/18	9	135.00	2	134.00	134.50	7	3,648	0.19%
2021/10/15	1	130.50	2	129.01	131.00	-1	3,585	-0.03%
2021/10/14	2	119.50	0	0.00	119.50	2	3,600	0.06%
2021/10/12	2	121.75	0	0.00	121.00	2	3,828	0.05%
2021/10/08	0.3	125.85	0	0.00	125.00	0.3	4,141	0.01%
2021/10/07	0	0.00	3	125.33	125.50	-3	4,392	-0.07%
2021/10/06	1	120.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	123.50	124.00	-1	5,048	-0.02%
2021/10/01	1.1	122.14	0	0.00	121.50	1.1	5,188	0.02%
2021/09/29	4.1	127.31	0	0.00	124.50	4.1	5,297	0.08%
2021/09/28	1	132.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	1	134.00	0	0.00	133.50	1	5,407	0.02%
2021/09/23	10	134.50	0	0.00	133.50	10	5,526	0.18%
2021/09/15	1	133.00	0	0.00	133.50	1	5,867	0.02%
2021/09/13	0.2	140.00	3	139.00	138.50	-2.9	6,083	-0.05%
2021/09/06	1.2	146.92	5	149.00	145.50	-3.8	6,826	-0.06%
2021/09/02	2.3	147.51	0	0.00	147.50	2.3	7,195	0.03%
2021/09/01	5	148.30	4	148.63	152.00	1	7,157	0.01%
2021/08/31	7	145.57	0	0.00	145.00	7	7,103	0.10%
2021/08/30	2.4	143.88	11	144.50	143.50	-8.6	7,113	-0.12%
2021/08/26	0	0.00	4	148.00	145.00	-4	7,202	-0.06%
2021/08/25	0	0.00	3	142.50	145.00	-3	7,326	-0.04%
2021/08/24	0	0.00	1	138.00	137.00	-1	7,323	-0.01%
2021/08/23	1	139.50	0	0.00	140.00	1	7,362	0.01%
2021/08/20	1	135.50	2	135.50	136.00	-1	7,413	-0.01%
2021/08/19	2	137.00	3	138.17	135.50	-1	7,484	-0.01%
2021/08/18	4	134.25	0	0.00	142.00	4	7,595	0.05%
2021/08/17	0	0.00	7	135.36	134.00	-7	7,767	-0.09%
2021/08/16	5	131.30	0	0.00	134.50	5	7,963	0.06%
2021/08/13	8.1	143.90	18	143.25	143.00	-9.9	7,790	-0.13%
2021/08/11	0.6	158.55	2	154.50	156.00	-1.5	7,576	-0.02%
2021/08/04	0	0.00	2	169.25	168.50	-2	8,069	-0.02%
2021/08/03	0.2	170.00	0	0.00	170.50	0.2	8,134	0.00%
2021/07/30	2	168.50	1	171.50	168.00	1	8,183	0.01%
2021/07/29	0	0.00	2	166.25	171.50	-2	8,221	-0.02%
2021/07/28	7	163.00	0	0.00	163.50	7	8,249	0.08%
2021/07/27	1	171.50	0	0.00	170.50	1	8,269	0.01%
2021/07/26	1	175.00	0	0.00	175.00	1	8,304	0.01%
2021/07/23	1	172.50	1	171.00	172.50	0	8,256	0.00%
2021/07/22	12.2	169.47	5	170.70	168.00	7.2	8,207	0.09%
2021/07/21	6	168.17	1	175.50	167.50	5	8,146	0.06%
2021/07/20	2	179.00	4	176.00	175.00	-2	7,935	-0.03%
2021/07/19	4	180.88	2	181.25	179.00	2	7,871	0.03%
2021/07/16	11	183.09	1.4	185.14	184.50	9.6	7,815	0.12%
2021/07/15	9	189.11	18	188.58	188.00	-9	7,706	-0.12%
2021/07/14	2.4	185.88	12	185.58	183.00	-9.6	7,431	-0.13%
2021/07/13	15	185.37	15	186.57	180.00	0	7,207	0.00%
2021/07/12	9	179.72	17.1	181.39	186.00	-8	6,948	-0.12%
2021/07/09	1	171.00	0	0.00	170.50	1	6,644	0.02%
2021/07/08	3	174.33	4	176.13	173.00	-1	6,766	-0.01%
2021/07/07	1	174.50	1	169.50	172.00	0	6,750	0.00%
2021/07/06	1	170.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	3	171.17	0	0.00	172.00	3	6,838	0.04%
2021/07/02	1	169.00	6	168.50	168.50	-5	6,829	-0.07%
2021/07/01	5	167.50	3	164.00	164.00	2	6,840	0.03%
2021/06/30	1.3	169.15	1	169.00	169.00	0.3	6,861	0.00%
2021/06/29	3	169.50	0	0.00	168.50	3	6,940	0.04%
2021/06/28	1	172.50	2	173.50	173.00	-1	7,134	-0.01%
2021/06/25	6	178.50	3	179.67	174.00	3	7,129	0.04%
2021/06/24	3	177.50	2	177.00	176.50	1	7,045	0.01%
2021/06/23	6	175.83	3	176.67	175.00	3	7,014	0.04%
2021/06/22	4	173.13	1	172.00	170.50	3	6,885	0.04%
2021/06/21	2	171.50	7	172.79	171.50	-5	6,832	-0.07%
2021/06/18	3	178.67	10	179.10	177.00	-7	6,705	-0.10%
2021/06/17	6	172.33	1	173.00	174.50	5	6,484	0.08%
2021/06/16	4	172.25	9	170.44	169.50	-5	6,390	-0.08%
2021/06/15	14.4	171.34	10	172.85	172.00	4.4	6,359	0.07%
2021/06/11	13	166.77	20	167.38	167.00	-7	6,218	-0.11%
2021/06/10	1	156.50	8	156.88	160.00	-7	5,943	-0.12%
2021/06/09	2	152.00	2	153.75	152.00	0	5,890	0.00%
2021/06/08	2	153.00	2	153.00	155.00	0	5,946	0.00%
2021/06/07	3	152.17	0	0.00	154.00	3	5,999	0.05%
2021/06/04	4	152.50	1	153.50	151.50	3	5,961	0.05%
2021/06/03	0	0.00	4	159.50	157.00	-4	5,978	-0.07%
2021/06/02	9	158.94	6	161.75	157.50	3	5,940	0.05%
2021/06/01	4	154.13	8	154.88	155.00	-4	5,765	-0.07%
2021/05/28	1	155.50	0	0.00	154.00	1	5,953	0.02%
2021/05/27	2	150.25	0	0.00	149.00	2	5,968	0.03%
2021/05/26	8	152.06	3	151.67	150.00	5	5,931	0.08%
2021/05/25	3	151.50	2	147.00	146.50	1	5,877	0.02%
2021/05/24	9	136.94	7.5	137.47	143.50	1.5	5,725	0.03%
2021/05/21	1	130.00	7	127.21	130.50	-6	5,541	-0.11%
2021/05/20	3	124.83	3	128.00	124.50	0	5,629	0.00%
2021/05/19	2.3	129.07	0	0.00	127.50	2.3	5,799	0.04%
2021/05/18	1	129.50	1	127.50	131.00	0	5,877	0.00%
2021/05/17	4	126.50	4	128.25	123.50	0	5,961	0.00%
2021/05/14	2.1	133.15	3	134.67	127.00	-1	6,002	-0.02%
2021/05/13	1	120.50	39.4	126.82	132.00	-38.4	6,118	-0.63%
2021/05/12	2	121.75	12	126.75	122.00	-10	6,583	-0.15%
2021/05/11	2	134.00	1	135.50	135.00	1	6,563	0.02%
2021/05/10	3	148.00	1	148.00	147.00	2	6,685	0.03%
2021/05/07	0	0.00	2	148.25	151.50	-2	6,828	-0.03%
2021/05/06	1	141.00	0	0.00	142.50	1	7,030	0.01%
2021/05/05	7	145.43	9	145.94	145.00	-2	7,264	-0.03%
2021/05/04	4	138.50	1	138.00	139.50	3	8,261	0.04%
2021/05/03	2	146.75	10	149.50	146.00	-8	8,256	-0.10%
2021/04/29	2	156.50	0	0.00	156.00	2	8,413	0.02%
2021/04/28	6	158.67	5.1	160.00	158.00	0.9	8,642	0.01%
2021/04/27	4	158.50	4	159.50	159.50	0	8,883	0.00%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	4	158.75	0	0.00	159.50	4	9,430	0.04%
2021/04/22	0	0.00	6	160.50	156.00	-6	9,853	-0.06%
2021/04/21	7	160.07	1	160.50	159.50	6	10,035	0.06%
2021/04/20	11	161.91	5	161.70	162.00	6	10,308	0.06%
2021/04/16	5	161.60	2.1	163.00	161.00	2.9	11,002	0.03%
2021/04/15	3	164.50	5	156.60	164.50	-2	11,521	-0.02%
2021/04/14	0	0.00	13	158.12	159.00	-13	12,043	-0.11%
2021/04/13	11	164.73	3	166.67	164.50	8	12,703	0.06%
2021/04/12	4	168.38	1	168.00	168.00	3	12,875	0.02%
2021/04/09	1	178.50	4	175.75	175.00	-3	13,056	-0.02%
2021/04/08	1	177.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	7	178.50	3	179.50	179.50	4	13,495	0.03%
2021/04/06	24	179.54	21	176.24	176.00	3	13,482	0.02%
2021/04/01	3	179.50	3	182.00	179.00	0	13,519	0.00%
2021/03/31	3	181.00	6	178.93	181.00	-3	13,493	-0.02%
2021/03/30	4	173.50	5	174.00	173.50	-1	13,352	-0.01%
2021/03/29	1	174.00	1	174.00	172.50	0	13,563	0.00%
2021/03/26	0	0.00	4	169.75	173.00	-4	13,815	-0.03%
2021/03/25	0	0.00	4	167.25	166.50	-4	14,068	-0.03%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/22	4	172.00	2	172.00	171.00	2	14,591	0.01%
2021/03/19	4	174.50	0	0.00	174.50	4	15,058	0.03%
2021/03/18	7	173.50	2	174.25	174.50	5	15,457	0.03%
2021/03/17	9	175.50	12	174.67	173.00	-3	16,019	-0.02%
2021/03/16	5	172.50	2	173.50	172.00	3	16,435	0.02%
2021/03/15	4	173.88	0	0.00	173.00	4	17,301	0.02%
2021/03/12	0	175.50	7	175.93	174.00	-7	18,042	-0.04%
2021/03/11	3	172.50	5	173.20	174.50	-2	18,240	-0.01%
2021/03/10	12	169.96	9	170.33	168.00	3	18,435	0.02%
2021/03/09	14	168.89	5	166.70	169.50	9	18,692	0.05%
2021/03/08	1	168.00	5	168.40	166.50	-4	18,842	-0.02%
2021/03/05	4	170.00	4	170.75	170.00	0	18,948	0.00%
2021/03/03	13	173.38	9	168.61	177.50	4	19,401	0.02%
2021/03/02	4	171.75	8	172.13	166.50	-4	19,411	-0.02%
2021/02/26	3	172.83	2	172.00	173.00	1	19,843	0.01%
2021/02/24	9	178.28	4	178.75	177.00	5	20,393	0.02%
2021/02/23	2	178.50	57	178.46	178.50	-55	20,736	-0.27%
2021/02/22	51	184.98	9	183.78	181.50	42	21,242	0.20%
2021/02/19	1	183.00	7	183.29	183.50	-6	21,752	-0.03%
2021/02/18	3	178.00	2	181.00	179.00	1	22,257	0.00%
2021/02/17	3	181.83	3	180.33	181.00	0	22,991	0.00%
2021/02/05	5	176.00	4	174.88	174.50	1	23,351	0.00%
2021/02/04	4	173.75	8	173.00	174.00	-4	23,961	-0.02%
2021/02/03	41	182.11	16	178.38	178.00	25	24,408	0.10%
2021/02/02	4	192.50	6	191.75	192.50	-2	24,549	-0.01%
2021/02/01	10	183.50	16	186.03	191.00	-6	25,135	-0.02%
2021/01/29	8	191.00	24	190.38	185.50	-16	25,467	-0.06%
2021/01/28	30	195.55	13	194.00	192.00	17	25,635	0.07%
2021/01/27	9	205.39	18	203.97	203.00	-9	25,941	-0.03%
2021/01/26	58	205.98	78	210.77	203.00	-20	26,040	-0.08%
2021/01/25	4	200.38	2	201.50	200.00	2	24,975	0.01%
2021/01/22	12	202.29	10	202.55	203.00	2	24,898	0.01%
2021/01/21	21	199.21	12	200.50	203.00	9	24,715	0.04%
2021/01/20	16	199.28	11	197.64	195.00	5	24,517	0.02%
2021/01/19	3	203.83	13	203.88	204.00	-10	24,299	-0.04%
2021/01/18	5	201.10	12	193.83	202.50	-7	24,131	-0.03%
2021/01/15	146	199.48	55	198.28	193.00	91	23,970	0.38%	大買/
2021/01/14	22	203.66	29	201.48	199.00	-7	23,591	-0.03%
2021/01/13	37	204.19	36	203.72	202.00	1	23,410	0.00%
2021/01/12	34	203.10	98	204.85	199.50	-64	23,156	-0.28%
2021/01/11	43	201.93	29	199.43	205.50	14	22,830	0.06%
2021/01/08	101	200.68	115	200.26	196.00	-14	22,519	-0.06%	大買/大賣/
2021/01/07	24	201.50	20	201.60	203.00	4	22,024	0.02%
2021/01/06	103	198.70	33	194.27	193.00	70	21,470	0.33%	大買/
2021/01/05	16	190.97	36	189.92	188.00	-20	20,708	-0.10%
2021/01/04	25	188.06	25	186.26	187.50	0	20,524	0.00%
2020/12/31	31	183.73	21	184.43	183.50	10	20,324	0.05%
2020/12/30	10	175.85	8	173.63	176.50	2	19,893	0.01%
2020/12/29	4	172.50	2	172.50	171.50	2	19,833	0.01%
2020/12/28	3	172.00	4	170.00	172.00	-1	19,785	-0.01%
2020/12/25	11	169.95	14	169.50	169.00	-3	19,703	-0.02%
2020/12/24	6	171.08	5	173.00	170.00	1	19,653	0.01%
2020/12/23	10	172.00	4	172.38	173.50	6	19,578	0.03%
2020/12/22	32	168.64	23	169.33	167.50	9	19,489	0.05%
2020/12/21	15	165.00	13	166.65	164.00	2	19,295	0.01%
2020/12/18	13	172.31	16	172.59	171.50	-3	19,108	-0.02%
2020/12/17	16	173.69	11	172.91	175.00	5	19,345	0.03%
2020/12/16	20	172.68	4	175.13	171.50	16	19,198	0.08%
2020/12/15	18	172.58	13	173.65	171.00	5	18,978	0.03%
2020/12/14	15	181.17	6	180.67	176.00	9	18,544	0.05%
2020/12/11	48	195.47	19	195.37	188.00	29	18,244	0.16%
2020/12/10	38	206.63	43	207.27	208.50	-5	17,953	-0.03%
2020/12/09	95	205.09	78	206.16	204.00	17	17,732	0.10%
2020/12/08	65	194.56	73	190.56	199.00	-8	16,902	-0.05%
2020/12/07	24	180.23	29	177.55	181.00	-5	16,210	-0.03%
2020/12/04	36	180.53	21	177.72	176.50	15	16,011	0.09%
2020/12/03	4	184.50	13	180.31	185.00	-9	15,856	-0.06%
2020/12/02	11	178.86	0	182.50	177.00	11	15,706	0.07%
2020/12/01	13	179.23	17	179.97	180.50	-4	15,636	-0.03%
2020/11/30	45	179.09	33	180.39	179.50	12	15,668	0.08%
2020/11/27	30	174.57	17	176.06	177.00	13	15,781	0.08%
2020/11/26	16	180.19	16	180.03	179.50	0	15,633	0.00%
2020/11/25	37	181.01	52	178.75	179.00	-15	15,522	-0.10%
2020/11/24	14	186.32	5	186.70	185.00	9	15,127	0.06%
2020/11/23	15	186.27	37	187.65	190.00	-22	15,109	-0.15%
2020/11/20	8	189.75	8	190.31	187.00	0	15,053	0.00%
2020/11/19	52	191.26	57	191.16	189.50	-5	14,903	-0.03%
2020/11/18	19	184.95	16	184.22	186.50	3	14,501	0.02%
2020/11/17	81	182.81	91	182.65	179.50	-10	14,192	-0.07%
2020/11/16	47	183.40	73	182.44	190.00	-26	13,878	-0.19%
2020/11/13	42	173.04	51	172.17	175.00	-9	13,259	-0.07%
2020/11/12	21	169.26	11	170.18	170.00	10	12,977	0.08%
2020/11/11	56	166.38	57	166.67	171.00	-1	12,355	-0.01%
2020/11/10	38	158.37	46	158.64	160.00	-8	11,944	-0.07%
2020/11/09	5	150.80	17	152.09	156.50	-12	11,295	-0.11%
2020/11/06	24	142.04	12	141.46	142.50	12	10,799	0.11%
2020/11/05	35	135.50	64	135.39	136.50	-29	10,591	-0.27%
2020/11/04	9	130.33	13	130.08	135.00	-4	10,510	-0.04%
2020/11/03	13	128.04	8	125.00	127.00	5	10,071	0.05%
2020/11/02	5	119.30	16	119.34	119.50	-11	9,829	-0.11%
2020/10/30	29	120.41	31	120.44	120.00	-2	9,998	-0.02%
2020/10/29	4	116.63	2	121.25	121.00	2	10,137	0.02%
2020/10/28	4	121.63	2	123.00	120.50	2	10,289	0.02%
2020/10/27	13	122.96	5	121.50	124.00	8	10,407	0.08%
2020/10/26	24	125.00	6	124.50	122.50	18	10,636	0.17%
2020/10/23	14	123.93	12	123.54	124.50	2	10,925	0.02%
2020/10/22	15	120.63	14	117.00	121.00	1	11,681	0.01%
2020/10/21	7.1	117.51	11	118.09	117.00	-3.9	12,242	-0.03%
2020/10/20	5	116.50	9	117.22	117.50	-4	12,615	-0.03%
2020/10/19	5	118.50	9	118.83	118.50	-4	12,784	-0.03%
2020/10/16	5	120.50	0	0.00	118.50	5	13,006	0.04%
2020/10/14	0	0.00	7	123.57	122.50	-7	13,720	-0.05%
2020/10/13	0	0.00	2	122.50	123.50	-2	14,190	-0.01%
2020/10/12	1	123.00	4	122.13	121.50	-3	14,629	-0.02%
2020/10/08	25	121.10	0	0.00	121.00	25	15,305	0.16%
2020/10/07	1	119.50	3	118.00	118.00	-2	15,940	-0.01%
2020/10/06	1	118.50	1	118.00	117.00	0	16,476	0.00%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	9	115.28	2	115.75	117.00	7	17,743	0.04%
2020/09/28	3	113.17	2	113.75	114.00	1	18,800	0.01%
2020/09/25	4	114.38	0	0.00	110.50	4	19,141	0.02%
2020/09/24	1	115.50	14	114.50	115.00	-13	19,447	-0.07%
2020/09/23	3	117.83	1	117.50	119.50	2	20,036	0.01%
2020/09/22	5	119.60	20	119.63	118.00	-15	20,364	-0.07%
2020/09/21	2	126.50	0	0.00	125.50	2	20,809	0.01%
2020/09/18	1	127.50	1	129.00	127.00	0	21,670	0.00%
2020/09/17	3	129.00	4	127.00	127.00	-1	22,528	0.00%
2020/09/16	4	129.38	7	130.29	128.00	-3	23,416	-0.01%
2020/09/15	6	131.92	0	0.00	129.50	6	23,469	0.03%
2020/09/14	23	131.09	13	128.77	131.50	10	23,225	0.04%
2020/09/11	1	126.50	31	124.00	125.50	-30	23,024	-0.13%
2020/09/10	0	0.00	13	127.62	125.00	-13	22,969	-0.06%
2020/09/09	4	122.75	4	125.25	126.50	0	22,944	0.00%
2020/09/08	14	125.79	8	123.88	126.00	6	22,944	0.03%
2020/09/07	5	127.20	5	130.30	124.00	0	22,954	0.00%
2020/09/04	5	125.30	2	124.75	129.00	3	22,976	0.01%
2020/09/03	64	129.44	2	129.75	127.50	62	22,886	0.27%
2020/09/02	5	129.40	6	129.67	129.00	-1	22,798	0.00%
2020/09/01	19	125.24	5	125.10	125.50	14	22,541	0.06%
2020/08/31	12	123.42	0	0.00	123.50	12	22,476	0.05%
2020/08/28	10	123.00	8	122.31	123.00	2	22,550	0.01%
2020/08/27	18	122.44	15	121.57	121.50	3	22,530	0.01%
2020/08/26	21	120.98	9	121.89	122.00	12	22,493	0.05%
2020/08/25	16	117.09	3	116.83	118.00	13	22,183	0.06%
2020/08/24	2	112.00	2	108.00	112.00	0	21,931	0.00%
2020/08/21	7	106.86	7	108.07	110.00	0	21,832	0.00%
2020/08/20	19	103.42	27	104.80	102.00	-8	21,572	-0.04%
2020/08/19	3	115.33	3	116.83	112.50	0	21,309	0.00%
2020/08/18	4	117.75	11	117.64	118.00	-7	21,142	-0.03%
2020/08/17	11	123.36	0	0.00	122.00	11	20,998	0.05%
2020/08/14	3	123.50	5	124.70	126.00	-2	21,133	-0.01%
2020/08/13	6	120.75	2	121.00	120.50	4	20,947	0.02%
2020/08/12	5	124.40	10	124.25	123.50	-5	20,939	-0.02%
2020/08/11	11	130.00	15	128.90	127.50	-4	20,872	-0.02%
2020/08/10	6	131.00	2	129.75	128.00	4	20,869	0.02%
2020/08/07	4	127.63	9	128.67	126.50	-5	20,790	-0.02%
2020/08/06	1	130.00	5	129.00	128.50	-4	20,802	-0.02%
2020/08/05	3	127.67	2	129.00	127.00	1	20,761	0.00%
2020/08/04	3	127.83	19	128.50	128.00	-16	20,817	-0.08%
2020/08/03	21	127.02	21	125.33	125.00	0	20,802	0.00%
2020/07/31	4	125.00	4	123.25	126.00	0	20,709	0.00%
2020/07/30	7	125.21	6	125.33	123.00	1	20,683	0.00%
2020/07/29	13	120.04	4	122.63	125.00	9	20,576	0.04%
2020/07/28	77	129.19	75	131.67	119.00	2	20,433	0.01%
2020/07/27	22	129.43	23	130.48	130.00	-1	19,670	-0.01%
2020/07/24	52	126.63	43	126.69	122.00	9	19,162	0.05%
2020/07/23	22	124.68	24	125.42	125.50	-2	18,906	-0.01%
2020/07/22	11	125.27	7	125.71	128.00	4	18,943	0.02%
2020/07/21	40	125.93	5	125.00	126.50	35	18,718	0.19%
2020/07/20	8	118.06	3	119.33	120.50	5	18,387	0.03%
2020/07/17	58	119.97	55	119.98	121.50	3	18,135	0.02%
2020/07/16	10	126.25	134	124.54	128.00	-124	17,773	-0.70%	大賣/鉅額交易
2020/07/15	29	131.55	37	124.84	125.00	-8	17,379	-0.05%
2020/07/14	49	140.27	42	139.79	136.50	7	16,998	0.04%
2020/07/13	3	137.33	20	139.00	140.50	-17	16,475	-0.10%
2020/07/10	47	135.79	21	134.67	128.00	26	16,084	0.16%
2020/07/09	41	137.18	41	137.65	138.00	0	15,491	0.00%
2020/07/08	27	133.00	7	132.29	133.00	20	14,981	0.13%
2020/07/07	109	128.10	133	127.85	129.50	-24	14,728	-0.16%	大買/大賣/
2020/07/06	55	122.15	59	122.89	123.00	-4	14,173	-0.03%
2020/07/03	32	121.72	17	121.00	119.50	15	13,982	0.11%
2020/07/02	15	120.13	41	119.63	125.00	-26	13,554	-0.19%
2020/07/01	111	116.46	103	117.05	116.00	8	12,873	0.06%	大買/大賣/
2020/06/30	42	116.31	27	113.15	112.00	15	12,431	0.12%
2020/06/29	109	113.33	111	113.19	115.00	-2	11,637	-0.02%	大買/大賣/
2020/06/24	25	101.46	26	104.37	105.50	-1	10,716	-0.01%
2020/06/23	14	92.21	64	93.96	96.10	-50	9,831	-0.51%
2020/06/22	3	87.17	4	86.03	87.40	-1	8,916	-0.01%
2020/06/19	20	84.45	13	84.02	84.00	7	8,763	0.08%
2020/06/18	1	82.40	151	83.16	84.40	-150	8,698	-1.72%	大賣/鉅額交易
2020/06/17	1	81.80	0	0.00	81.30	1	8,622	0.01%
2020/06/16	10	81.80	1	81.60	82.30	9	8,616	0.10%
2020/06/15	0	0.00	1	80.20	79.80	-1	8,564	-0.01%
2020/06/12	1	79.40	0	0.00	81.50	1	8,550	0.01%
2020/06/11	5	82.30	1	85.40	81.60	4	8,523	0.05%
2020/06/10	14	86.21	13	86.12	86.10	1	8,428	0.01%
2020/06/09	0	0.00	3	86.97	86.00	-3	8,424	-0.04%
2020/06/08	18	87.72	13	87.68	86.80	5	8,733	0.06%
2020/06/05	11	86.11	12	86.87	86.80	-1	8,930	-0.01%
2020/06/04	11	86.02	10	86.50	86.50	1	9,056	0.01%
2020/06/03	10	85.83	11	85.94	85.90	-1	9,109	-0.01%
2020/06/02	0	0.00	11	84.88	84.00	-11	9,114	-0.12%
2020/06/01	1	85.00	14	85.14	85.20	-13	9,265	-0.14%
2020/05/28	11	83.78	27	83.19	81.50	-16	9,550	-0.17%
2020/05/27	11	84.58	10	84.00	84.00	1	9,539	0.01%
2020/05/26	2	84.50	1	85.30	84.50	1	9,532	0.01%
2020/05/25	0	0.00	1	83.00	83.40	-1	9,439	-0.01%
2020/05/22	16	83.01	10	81.90	81.90	6	9,445	0.06%
2020/05/21	11	82.62	8	83.03	84.50	3	9,372	0.03%
2020/05/20	4	78.65	13	78.29	78.20	-9	9,126	-0.10%
2020/05/19	11	78.70	55	78.87	77.70	-44	9,054	-0.49%
2020/05/18	1	79.50	0	0.00	79.10	1	8,949	0.01%
2020/05/15	46	83.44	30	83.50	83.50	16	8,879	0.18%
2020/05/14	3	88.23	7	88.13	85.20	-4	8,911	-0.04%
2020/05/13	2	88.05	2	87.80	88.40	0	9,000	0.00%
2020/05/12	7	86.11	0	0.00	86.10	7	9,134	0.08%
2020/05/11	21	87.07	12	88.10	87.30	9	9,661	0.09%
2020/05/08	1	84.90	10	84.80	84.80	-9	9,777	-0.09%
2020/05/06	4	81.98	3	81.90	81.70	1	9,836	0.01%
2020/05/05	21	85.53	22	83.75	83.50	-1	9,946	-0.01%
2020/05/04	5	85.10	4	84.23	85.00	1	9,910	0.01%
2020/04/30	10	83.00	12	82.83	82.70	-2	9,851	-0.02%
2020/04/29	3	83.07	6	82.48	81.90	-3	9,859	-0.03%
2020/04/28	10	82.80	63	83.07	82.00	-53	9,997	-0.53%
2020/04/27	5	82.06	1	82.70	83.00	4	9,876	0.04%
2020/04/23	20	78.20	20	78.10	78.10	0	10,157	0.00%
2020/04/22	2	74.50	4	76.10	76.80	-2	10,429	-0.02%
2020/04/21	22	77.54	13	75.35	75.00	9	10,445	0.09%
2020/04/20	52	78.33	54	78.53	78.60	-2	10,568	-0.02%
2020/04/17	7	80.84	24	79.74	79.40	-17	10,565	-0.16%
2020/04/16	118	75.90	13	77.88	78.00	105	10,358	1.01%	大買/鉅額交易
2020/04/15	0	0.00	4	75.50	74.70	-4	10,145	-0.04%
2020/04/14	10	73.00	13	73.55	73.60	-3	9,967	-0.03%
2020/04/13	15	73.21	12	72.07	72.10	3	9,871	0.03%
2020/04/10	5	74.28	10	74.50	74.50	-5	9,748	-0.05%
2020/04/09	0	0.00	1	71.60	71.20	-1	9,553	-0.01%
2020/04/08	12	71.39	6	71.30	73.30	6	9,411	0.06%
2020/04/07	0	0.00	1	65.00	69.00	-1	9,184	-0.01%
2020/03/31	1	58.00	0	0.00	59.00	1	9,188	0.01%
2020/03/27	0	0.00	1	59.00	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	2	54.20	58.50	-2	9,843	-0.02%
2020/03/25	0	0.00	5	55.30	55.30	-5	10,074	-0.05%
2020/03/23	5	45.15	0	0.00	45.80	5	10,540	0.05%
2020/03/17	2	54.25	0	0.00	54.50	2	12,081	0.02%
2020/03/16	1	64.80	0	0.00	59.90	1	12,017	0.01%
2020/03/13	2	66.50	0	0.00	66.50	2	11,967	0.02%
2020/03/12	14	74.51	5	75.00	73.80	9	11,995	0.08%
2020/03/11	35	86.85	11	82.37	82.00	24	11,586	0.21%
2020/03/10	22	84.20	26	85.35	88.90	-4	11,269	-0.04%
2020/03/09	29	87.83	11	85.49	85.40	18	11,052	0.16%
2020/03/06	30	92.63	1	93.00	92.20	29	10,805	0.27%
2020/03/05	5	92.64	14	94.42	94.40	-9	10,694	-0.08%
2020/03/04	24	91.00	23	90.58	90.50	1	10,369	0.01%
2020/03/03	12	91.72	12	93.35	93.30	0	10,123	0.00%
2020/03/02	10	84.00	0	0.00	88.00	10	10,366	0.10%
2020/02/27	2	88.40	20	88.90	88.90	-18	10,608	-0.17%
2020/02/26	1	91.60	1	91.00	91.00	0	10,801	0.00%
2020/02/25	10	92.71	3	91.77	92.80	7	11,563	0.06%
2020/02/21	1	89.80	1	90.00	90.70	0	12,145	0.00%
2020/02/20	10	90.90	10	90.50	90.50	0	12,200	0.00%
2020/02/19	2	88.70	1	88.00	89.60	1	12,238	0.01%
2020/02/18	0	0.00	3	88.87	87.10	-3	12,283	-0.02%
2020/02/17	9	92.26	9	91.83	90.30	0	12,367	0.00%
2020/02/14	14	92.29	14	92.97	92.90	0	12,039	0.00%
2020/02/13	11	94.80	7	93.86	92.20	4	11,828	0.03%
2020/02/12	23	92.99	19	93.45	93.90	4	11,698	0.03%
2020/02/11	21	88.89	12	88.82	90.30	9	11,126	0.08%
2020/02/10	0	0.00	1	79.90	82.10	-1	10,831	-0.01%
2020/02/07	0	0.00	12	81.20	81.50	-12	10,693	-0.11%
2020/02/06	6	83.13	12	83.61	84.50	-6	10,615	-0.06%
2020/02/05	0	0.00	4	78.88	79.10	-4	10,467	-0.04%
2020/02/04	3	79.87	7	79.16	80.20	-4	10,441	-0.04%
2020/02/03	0	0.00	1	71.00	74.70	-1	10,361	-0.01%
2020/01/31	6	79.08	19	79.17	78.60	-13	10,724	-0.12%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	4	90.18	3	90.33	89.60	1	11,261	0.01%
2020/01/17	30	89.61	15	89.96	90.00	15	11,488	0.13%
2020/01/16	3	85.43	5	86.02	87.20	-2	11,434	-0.02%
2020/01/15	5	83.86	5	83.70	83.50	0	11,303	0.00%
2020/01/14	8	83.75	8	83.88	84.60	0	11,542	0.00%
2020/01/10	12	80.30	0	0.00	80.30	12	11,529	0.10%
2020/01/06	0	0.00	2	78.50	77.70	-2	11,420	-0.02%
2020/01/02	0	0.00	1	80.00	80.00	-1	11,458	-0.01%
2019/12/25	6	81.50	3	81.90	77.80	3	11,476	0.03%
2019/12/24	0	0.00	5	78.90	80.50	-5	11,212	-0.04%
2019/12/23	26	77.54	21	77.76	77.70	5	11,084	0.05%
2019/12/20	6	80.83	4	80.20	78.80	2	10,936	0.02%
2019/12/19	4	83.43	3	83.00	83.00	1	10,824	0.01%
2019/12/17	6	82.95	9	83.08	82.80	-3	10,511	-0.03%
2019/12/16	55.1	82.41	50	82.66	83.50	5.1	10,491	0.05%
2019/12/13	16	81.62	17	80.01	79.40	-1	10,099	-0.01%
2019/12/12	21	78.99	18	78.51	79.70	3	9,473	0.03%
2019/12/10	0	0.00	2	70.20	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	5	71.00	71.50	-5	9,189	-0.05%
2019/12/06	0	0.00	1	67.30	67.70	-1	9,155	-0.01%
2019/11/28	0	0.00	7	64.71	65.70	-7	9,726	-0.07%
2019/11/27	9	67.46	9	67.36	66.20	0	9,792	0.00%
2019/11/26	9	69.87	0	0.00	69.90	9	9,471	0.10%
2019/11/25	0	0.00	7	70.24	70.30	-7	9,255	-0.08%
2019/11/22	21.1	70.81	13	71.14	71.00	8.1	9,023	0.09%
2019/11/21	6	65.70	15	66.79	70.00	-9	8,275	-0.11%
2019/11/20	10	65.20	2	64.65	63.70	8	7,756	0.10%
2019/11/19	1	64.10	5	62.82	64.10	-4	7,777	-0.05%
2019/11/18	2	64.00	4	63.80	63.50	-2	8,006	-0.02%
2019/11/15	0	0.00	1	64.00	64.00	-1	8,002	-0.01%
2019/11/14	1	63.60	3	61.50	64.30	-2	7,985	-0.03%
2019/11/13	4	63.75	3	63.93	63.60	1	8,007	0.01%
2019/11/12	0	0.00	5	61.50	63.60	-5	8,029	-0.06%
2019/11/11	16	62.08	0	0.00	60.90	16	8,044	0.20%
2019/11/08	3	65.43	2	65.60	67.00	1	7,968	0.01%
2019/11/07	2	64.55	15	64.87	64.20	-13	7,975	-0.16%
2019/11/06	3	67.03	3	65.90	65.90	0	8,028	0.00%
2019/11/05	9	66.82	11	66.62	66.60	-2	8,016	-0.02%
2019/11/04	0	0.00	9	66.89	67.00	-9	8,031	-0.11%
2019/11/01	3	64.80	0	0.00	65.70	3	7,989	0.04%
2019/10/31	6	63.30	8	63.94	62.90	-2	7,970	-0.03%
2019/10/30	14	64.52	23	64.42	65.30	-9	7,902	-0.11%
2019/10/29	5	61.84	10	61.22	62.50	-5	7,459	-0.07%
2019/10/28	16	60.68	5	60.56	62.50	11	7,213	0.15%
2019/10/25	12	58.83	29	58.29	58.40	-17	6,847	-0.25%
2019/10/24	8	56.06	63	55.17	57.10	-55	6,622	-0.83%
2019/10/23	12	53.92	9	53.44	53.20	3	6,388	0.05%
2019/10/22	65	52.04	13	52.47	53.40	52	6,493	0.80%
2019/10/21	3	50.90	7	50.43	50.70	-4	6,472	-0.06%
2019/10/18	4	48.71	5	48.80	48.75	-1	6,602	-0.02%
2019/10/16	1	46.55	1	46.55	46.60	0	6,805	0.00%
2019/10/15	1	46.65	0	0.00	46.70	1	6,832	0.01%
2019/10/09	0	0.00	10	47.10	46.75	-10	6,921	-0.14%
2019/10/08	0	0.00	3	47.40	46.80	-3	7,248	-0.04%
2019/10/07	1	48.30	1	47.80	47.80	0	7,375	0.00%
2019/10/04	1	49.00	1	48.40	48.00	0	7,409	0.00%
2019/10/03	1	48.00	2	48.35	48.45	-1	7,488	-0.01%
2019/10/02	1	47.50	1	47.65	47.65	0	7,522	0.00%
2019/10/01	1	48.25	0	0.00	47.80	1	7,684	0.01%
2019/09/27	5	47.20	5	47.85	47.80	0	7,994	0.00%
2019/09/26	12	48.61	0	0.00	47.70	12	8,055	0.15%
2019/09/25	3	48.63	2	48.83	48.60	1	7,997	0.01%
2019/09/24	2	51.50	1	50.50	49.20	1	7,972	0.01%
2019/09/23	1	50.60	1	51.40	51.60	0	7,820	0.00%
2019/09/20	2	49.55	1	49.45	49.65	1	7,658	0.01%
2019/09/19	1	49.75	1	49.60	49.75	0	7,631	0.00%
2019/09/17	1	48.40	1	48.25	48.20	0	7,429	0.00%
2019/09/16	0	0.00	1	49.30	49.15	-1	7,406	-0.01%
2019/09/11	0	0.00	0.2	49.00	48.90	-0.2	7,347	0.00%
2019/09/09	1	49.40	3	49.75	49.55	-2	7,298	-0.03%
2019/09/06	8	50.85	9	50.77	49.60	-1	7,253	-0.01%
2019/09/05	1	49.75	4	49.70	49.10	-3	6,993	-0.04%
2019/09/04	8	49.13	18	49.40	49.00	-10	6,930	-0.14%
2019/09/02	1	47.70	1	47.80	47.80	0	6,790	0.00%
2019/08/30	0	0.00	1	48.10	48.10	-1	6,767	-0.01%
2019/08/29	0	0.00	3	47.03	46.95	-3	6,653	-0.05%
2019/08/28	9	47.42	3	47.37	46.50	6	6,616	0.09%
2019/08/27	1	46.40	0	0.00	45.75	1	6,507	0.02%
2019/08/26	1	45.80	2	45.25	45.25	-1	6,483	-0.02%
2019/08/23	4	47.45	0	0.00	47.10	4	6,419	0.06%
2019/08/22	3	48.05	2	50.15	48.20	1	6,365	0.02%
2019/08/21	6	48.97	18	49.20	49.50	-12	6,219	-0.19%
2019/08/20	0	0.00	1	48.00	46.70	-1	5,900	-0.02%
2019/08/19	1	47.15	6	47.07	47.20	-5	5,832	-0.09%
2019/08/16	9	46.63	7	46.99	46.15	2	5,768	0.03%
2019/08/15	5	48.87	20	46.59	49.10	-15	5,559	-0.27%
2019/08/14	0	0.00	1	49.20	47.70	-1	5,492	-0.02%
2019/08/13	2	47.60	0	0.00	47.70	2	5,415	0.04%
2019/08/12	10	48.95	2	48.90	48.90	8	5,341	0.15%
2019/08/08	1	46.70	2	46.05	47.85	-1	5,247	-0.02%
2019/08/07	1	45.30	3	45.90	44.30	-2	5,122	-0.04%
2019/08/06	28	45.24	42	44.02	45.05	-14	5,075	-0.28%
2019/08/05	9	46.91	7	47.20	46.35	2	4,992	0.04%
2019/08/02	7	46.55	3	46.37	46.50	4	4,936	0.08%
2019/08/01	1	48.20	0	0.00	48.25	1	4,875	0.02%
2019/07/31	2	48.73	1	48.60	49.00	1	4,831	0.02%
2019/07/30	32	47.79	36	48.03	47.50	-4	4,736	-0.08%
2019/07/29	1	49.65	14	49.81	49.50	-13	4,617	-0.28%
2019/07/26	4	51.78	1	51.70	51.00	3	4,519	0.07%
2019/07/25	13	51.50	9	50.76	51.50	4	4,353	0.09%
2019/07/24	17	50.54	8	50.99	51.50	9	4,223	0.21%
2019/07/23	7	49.06	18	49.09	48.05	-11	3,858	-0.29%
2019/07/22	37	47.94	52	47.51	48.95	-15	3,506	-0.43%
2019/07/19	25	44.25	13	44.75	44.50	12	3,149	0.38%
2019/07/18	5	43.68	2	43.45	41.95	3	2,877	0.10%
2019/07/17	14	43.84	0	0.00	43.25	14	2,829	0.49%
2019/07/16	8	44.35	12	44.34	44.00	-4	2,815	-0.14%
2019/07/15	1	43.85	3	43.65	43.65	-2	2,741	-0.07%
2019/07/12	33	44.92	11	43.45	43.10	22	2,702	0.81%
2019/07/11	22	41.77	28	41.76	43.00	-6	2,412	-0.25%
2019/07/10	6	40.80	0	0.00	40.80	6	2,316	0.26%
2019/07/09	2	41.50	2	40.90	40.40	0	2,410	0.00%
2019/07/08	1	41.30	11	41.87	41.30	-10	2,324	-0.43%
2019/07/05	24	41.60	14	41.12	42.40	10	2,310	0.43%
2019/07/04	21	40.06	4	40.51	40.30	17	2,161	0.79%
2019/07/03	2	37.68	1	36.90	39.30	1	1,933	0.05%
2019/07/01	1	35.30	2	35.30	35.20	-1	1,845	-0.05%
2019/06/28	1	34.45	1	34.35	34.35	0	1,851	0.00%
2019/06/21	0	0.00	1	34.90	34.65	-1	2,070	-0.05%
2019/06/17	1	35.60	2	35.10	34.85	-1	2,070	-0.05%
2019/06/12	2	34.05	1	34.25	34.30	1	2,045	0.05%
2019/06/11	1	34.35	3	34.32	34.00	-2	2,045	-0.10%
2019/06/10	0	0.00	2	32.18	32.45	-2	1,978	-0.10%
2019/06/06	1	32.40	0	0.00	31.65	1	1,978	0.05%
2019/06/03	1	32.10	0	0.00	32.05	1	2,032	0.05%
2019/05/27	2	31.78	0	0.00	31.55	2	2,075	0.10%
2019/05/24	1	31.80	0	0.00	31.85	1	2,089	0.05%
2019/05/21	1	33.10	1	33.85	33.90	0	2,175	0.00%
2019/05/17	1	34.85	0	0.00	33.95	1	2,285	0.04%
2019/05/16	0	0.00	3	35.82	35.00	-3	2,381	-0.13%
2019/05/09	0	0.00	2	35.90	36.10	-2	2,759	-0.07%
2019/05/07	1	38.50	0	0.00	38.50	1	2,814	0.04%
2019/05/03	1	39.95	0	0.00	39.75	1	3,405	0.03%
2019/04/29	1	39.35	0	0.00	39.30	1	3,562	0.03%
2019/04/26	1	40.65	0	0.00	40.75	1	3,544	0.03%
2019/04/25	1	41.60	0	0.00	42.00	1	3,523	0.03%
2019/04/22	1	42.60	11	42.62	43.30	-10	3,497	-0.29%
2019/04/19	1	42.00	2	42.10	41.80	-1	3,463	-0.03%
2019/04/18	4	42.69	0	0.00	41.40	4	3,447	0.12%
2019/04/17	10	44.15	2	44.00	43.60	8	3,387	0.24%
2019/04/16	1	42.90	11	43.00	43.30	-10	3,329	-0.30%
2019/04/15	1	44.05	3	44.02	44.00	-2	3,260	-0.06%
2019/04/12	2	41.73	0	0.00	42.00	2	3,118	0.06%
2019/04/11	3	41.63	0	0.00	41.20	3	3,102	0.10%
2019/04/09	0	0.00	2	42.23	42.70	-2	3,017	-0.07%
2019/04/03	2	41.00	0	0.00	40.90	2	2,892	0.07%
2019/04/01	0	0.00	1	41.55	40.95	-1	2,858	-0.03%
2019/03/29	6	40.78	1	41.25	40.00	5	2,810	0.18%
2019/03/28	3	41.13	6	41.77	40.70	-3	2,797	-0.11%
2019/03/27	9	41.49	11	41.53	41.60	-2	2,738	-0.07%
2019/03/25	2	39.55	4	39.58	38.95	-2	2,649	-0.08%
2019/03/22	3	39.73	1	39.80	40.50	2	2,641	0.08%
2019/03/21	2	39.08	0	0.00	39.00	2	2,615	0.08%
2019/03/20	1	39.35	0	0.00	39.15	1	2,631	0.04%
2019/03/15	1	39.80	0	0.00	39.45	1	2,655	0.04%
2019/03/13	0	0.00	1	38.30	38.35	-1	2,674	-0.04%
2019/03/07	1	38.55	0	0.00	38.00	1	2,872	0.03%
2019/03/06	1	40.40	0	0.00	40.05	1	2,892	0.03%
2019/03/04	5	40.70	0	0.00	40.65	5	2,959	0.17%
2019/02/22	0	0.00	2	41.35	40.75	-2	3,024	-0.07%
2019/02/21	4	42.04	27	42.02	41.50	-23	3,023	-0.76%
2019/02/20	1	40.95	3	41.40	41.10	-2	2,984	-0.07%
2019/02/19	4	42.49	0	0.00	41.40	4	2,963	0.13%
2019/02/18	0	0.00	1	40.40	41.10	-1	2,940	-0.03%
2019/02/15	1	44.10	11	42.33	42.00	-10	2,897	-0.35%
2019/02/14	4	43.10	3	43.07	43.25	1	2,836	0.04%
2019/02/13	1	41.65	4	40.73	41.10	-3	2,698	-0.11%
2019/02/11	1	39.80	6	39.98	39.80	-5	2,624	-0.19%
2019/01/28	3	38.65	1	38.25	38.20	2	2,676	0.07%
2019/01/24	7	37.77	5	38.34	38.30	2	2,630	0.08%
2019/01/23	4	35.08	14	36.39	37.00	-10	2,159	-0.46%
2019/01/18	2	33.25	2	33.10	33.55	0	2,082	0.00%
2019/01/08	2	32.85	0	0.00	32.90	2	2,370	0.08%
2018/12/21	1	33.95	0	0.00	34.65	1	2,869	0.03%
2018/12/17	2	36.60	0	0.00	36.20	2	2,898	0.07%
2018/12/14	1	36.90	0	0.00	36.90	1	2,936	0.03%
2018/12/12	2	36.83	0	0.00	37.10	2	2,975	0.07%
2018/12/10	2	36.10	2	35.83	36.05	0	3,033	0.00%
2018/12/07	1	37.10	1	36.95	37.50	0	3,078	0.00%
2018/12/06	5	36.88	6	36.67	36.50	-1	3,194	-0.03%
2018/12/04	0	0.00	1	41.40	40.00	-1	3,221	-0.03%
2018/12/03	9	40.23	25	40.53	40.80	-16	3,242	-0.49%
2018/11/30	5	37.18	2	38.13	38.00	3	3,177	0.09%
2018/11/29	0	0.00	4	37.95	36.50	-4	3,152	-0.13%
2018/11/28	1	36.10	0	0.00	36.30	1	3,150	0.03%
2018/11/26	0	0.00	2	34.30	34.30	-2	3,164	-0.06%
2018/11/21	1	33.50	0	0.00	34.70	1	3,255	0.03%
2018/11/19	1	34.50	0	0.00	34.50	1	3,308	0.03%
2018/11/15	0	0.00	3	33.50	33.70	-3	3,416	-0.09%
2018/11/12	0	0.00	1	36.05	35.55	-1	3,909	-0.03%
2018/11/06	0	0.00	1	37.15	34.85	-1	3,983	-0.03%
2018/11/05	1	36.45	0	0.00	37.35	1	3,980	0.03%
2018/11/02	1	34.80	0	0.00	35.00	1	3,990	0.03%
2018/11/01	0	0.00	1.1	33.36	34.80	-1.1	3,981	-0.03%
2018/10/26	3	30.70	0	0.00	32.35	3	4,163	0.07%
2018/10/25	1.1	33.41	0	0.00	32.30	1.1	4,145	0.03%
2018/10/22	0	0.00	1	36.00	36.05	-1	4,080	-0.02%
2018/10/19	1	34.00	0	0.00	34.25	1	4,066	0.02%
2018/10/17	2	36.53	2	35.50	35.50	0	4,051	0.00%
2018/10/16	1	34.70	2	35.70	35.50	-1	4,109	-0.02%
2018/10/15	4	34.78	5	34.66	34.50	-1	4,119	-0.02%
2018/10/12	27	31.60	1	32.15	32.35	26	4,089	0.64%
2018/10/11	5	31.35	5	31.35	31.35	0	4,057	0.00%
2018/10/09	5	36.94	2	34.50	34.80	3	4,030	0.07%
2018/10/08	3	37.30	55	37.45	37.85	-52	4,021	-1.29%
2018/10/05	8	40.14	0	0.00	39.80	8	4,160	0.19%
2018/10/04	1	44.00	0	0.00	44.15	1	4,088	0.02%
2018/10/03	0	0.00	1	45.15	44.60	-1	4,111	-0.02%
2018/10/02	0	0.00	1	46.30	45.60	-1	4,132	-0.02%
2018/10/01	6	46.03	1	45.50	46.15	5	4,158	0.12%
2018/09/27	0	0.00	1	44.75	44.75	-1	4,267	-0.02%
2018/09/26	1	46.45	4	46.30	45.40	-3	4,284	-0.07%
2018/09/25	0	0.00	1	45.25	46.30	-1	4,307	-0.02%
2018/09/21	1	44.40	0	0.00	44.50	1	4,321	0.02%
2018/09/20	0	0.00	5	45.15	43.30	-5	4,336	-0.12%
2018/09/17	11	46.63	0	0.00	46.95	11	4,410	0.25%
2018/09/14	1	46.85	1	47.25	47.90	0	4,438	0.00%
2018/09/13	0	0.00	2	44.83	45.05	-2	4,433	-0.05%
2018/09/12	8	44.25	0	0.00	43.20	8	4,445	0.18%
2018/09/11	7	47.12	0	0.00	46.90	7	4,497	0.16%
2018/09/10	0	0.00	4	46.80	46.20	-4	4,775	-0.08%
2018/09/05	1	52.00	1	51.50	51.40	0	4,910	0.00%
2018/09/04	1	51.60	1	52.30	51.90	0	4,927	0.00%
2018/09/03	1	51.80	1	49.80	49.80	0	4,920	0.00%
2018/08/31	0	0.00	7	50.00	51.40	-7	4,944	-0.14%
2018/08/29	5	50.90	0	0.00	50.80	5	5,096	0.10%
2018/08/28	4	50.18	22	50.55	50.70	-18	5,122	-0.35%
2018/08/27	2	47.35	8	47.68	48.45	-6	5,167	-0.12%
2018/08/24	6	46.95	2	46.83	47.05	4	5,223	0.08%
2018/08/23	3	46.13	7	46.13	47.60	-4	5,431	-0.07%
2018/08/22	2	46.65	3	46.92	46.95	-1	5,505	-0.02%
2018/08/21	5	46.00	5	46.30	46.50	0	5,605	0.00%
2018/08/20	34	45.69	10	46.30	44.60	24	5,688	0.42%
2018/08/17	3	49.20	10	51.08	49.20	-7	5,577	-0.13%
2018/08/14	0	0.00	6	55.20	56.70	-6	6,281	-0.10%
2018/08/13	15	55.83	5	57.60	55.90	10	6,524	0.15%
2018/08/10	15	58.53	5	59.36	58.20	10	6,505	0.15%
2018/08/09	2	62.35	1	61.90	61.00	1	6,484	0.02%
2018/08/07	0	0.00	11	59.68	60.60	-11	6,623	-0.17%
2018/08/06	20	58.82	20	55.69	59.20	0	6,601	0.00%
2018/07/27	0	0.00	1	59.60	59.60	-1	6,701	-0.01%
2018/07/25	1	60.10	2	59.10	58.90	-1	6,821	-0.01%
2018/07/24	2	58.80	1	59.60	59.60	1	6,847	0.01%
2018/07/23	0	0.00	1	57.80	58.20	-1	6,874	-0.01%
2018/07/20	10	64.00	0	0.00	63.40	10	6,858	0.15%
2018/07/17	1	63.80	1	63.50	62.80	0	6,945	0.00%
2018/07/16	1	63.30	1	63.20	63.00	0	6,935	0.00%
2018/07/13	1	64.00	1	63.30	63.80	0	6,892	0.00%
2018/07/12	2	59.30	6	58.02	59.80	-4	6,751	-0.06%
2018/07/11	11	57.77	2	57.65	58.10	9	6,782	0.13%
2018/07/10	2	56.90	3	56.90	57.50	-1	6,794	-0.01%
2018/07/09	0	0.00	6	54.98	55.20	-6	6,819	-0.09%
2018/07/06	2	55.00	11	53.49	54.30	-9	6,863	-0.13%
2018/07/05	0	0.00	10	58.60	57.60	-10	6,871	-0.15%
2018/07/04	5	58.60	5	58.30	58.60	0	6,896	0.00%
2018/07/03	10	59.20	0	0.00	58.50	10	6,918	0.14%
2018/06/28	2	58.00	5	58.00	58.00	-3	6,950	-0.04%
2018/06/27	0	0.00	5	60.50	58.80	-5	6,970	-0.07%
2018/06/26	0	0.00	2	59.70	60.00	-2	6,948	-0.03%
2018/06/25	12	60.80	5	61.74	60.90	7	6,964	0.10%
2018/06/22	15	63.50	8	64.01	63.00	7	7,101	0.10%
2018/06/21	0	0.00	2	65.30	65.30	-2	7,276	-0.03%
2018/06/20	15	63.53	18	62.81	64.10	-3	7,278	-0.04%
2018/06/19	11	64.92	7	64.70	64.30	4	7,169	0.06%
2018/06/15	11	71.40	7	72.86	71.40	4	6,933	0.06%
2018/06/14	9	70.68	0	0.00	70.40	9	6,884	0.13%
2018/06/12	1	70.80	1	70.80	70.50	0	7,086	0.00%
2018/06/11	0	0.00	2	70.05	70.10	-2	7,271	-0.03%
2018/06/08	1	71.80	0	0.00	71.50	1	7,345	0.01%
2018/06/07	2	73.35	11	74.83	72.90	-9	7,612	-0.12%
2018/06/06	12	73.27	4	73.98	73.00	8	7,774	0.10%
2018/06/05	0	0.00	1	72.50	72.10	-1	7,830	-0.01%
2018/06/04	1	72.50	1	74.20	72.70	0	7,807	0.00%
2018/06/01	0	0.00	5	70.10	70.10	-5	7,751	-0.06%
2018/05/31	4	72.53	1	71.20	70.90	3	7,704	0.04%
2018/05/30	5	73.08	5	73.70	73.00	0	7,571	0.00%
2018/05/29	6	76.40	13	75.26	74.90	-7	7,497	-0.09%
2018/05/28	19	75.58	7	75.84	75.10	12	7,378	0.16%
2018/05/25	2	73.55	1	74.20	73.20	1	7,271	0.01%
2018/05/24	31	74.77	18	74.61	73.80	13	7,205	0.18%
2018/05/23	6	71.78	11	71.55	70.70	-5	7,078	-0.07%
2018/05/22	28	71.61	3	72.77	72.20	25	7,194	0.35%
2018/05/21	6	69.40	7	68.87	69.40	-1	6,877	-0.01%
2018/05/18	3	64.83	0	0.00	63.10	3	6,979	0.04%
2018/05/17	0	0.00	1	67.00	65.30	-1	6,951	-0.01%
2018/05/16	27	67.04	3	67.20	66.40	24	7,154	0.34%
2018/05/15	48	64.87	14	65.10	67.00	34	7,358	0.46%
2018/05/14	2	62.40	1	63.90	63.40	1	7,452	0.01%
2018/05/11	0	0.00	4	64.62	62.30	-4	7,482	-0.05%
2018/05/10	1	64.00	9	63.94	64.50	-8	7,516	-0.11%
2018/05/09	2	62.80	2	62.20	61.90	0	7,592	0.00%
2018/05/08	1	61.80	0	0.00	61.40	1	7,650	0.01%
2018/05/07	0	0.00	2	62.70	62.90	-2	7,823	-0.03%
2018/05/03	1	60.50	0	0.00	59.50	1	7,912	0.01%
2018/05/02	11	58.45	13.2	59.87	60.40	-2.2	8,047	-0.03%
2018/04/30	0	0.00	9	57.86	57.90	-9	8,141	-0.11%
2018/04/27	0	0.00	1	55.40	54.90	-1	8,263	-0.01%
2018/04/26	21	54.45	10	53.95	53.70	11	8,558	0.13%
2018/04/25	2	56.65	12	55.32	57.10	-10	8,678	-0.12%
2018/04/24	2	55.75	18	56.60	56.00	-16	8,806	-0.18%
2018/04/23	23	59.42	0	0.00	59.20	23	9,012	0.26%
2018/04/20	0	0.00	3	60.90	62.10	-3	9,165	-0.03%
2018/04/18	1	61.60	0	0.00	61.20	1	9,643	0.01%
2018/04/17	2	60.70	0	0.00	60.70	2	9,895	0.02%
2018/04/16	0	0.00	56	63.39	63.30	-56	10,093	-0.55%
2018/04/13	3	63.43	0	0.00	63.50	3	10,590	0.03%
2018/04/12	3	60.97	7	61.19	62.40	-4	10,774	-0.04%
2018/04/11	3	61.80	10	61.45	61.10	-7	10,948	-0.06%
2018/04/10	5	63.00	1	64.00	63.00	4	11,167	0.04%
2018/04/09	2	63.25	1	63.30	62.70	1	11,366	0.01%
2018/04/03	15	63.78	68	63.54	64.10	-53	11,541	-0.46%
2018/04/02	0	0.00	2	66.85	66.30	-2	11,640	-0.02%
2018/03/31	0	0.00	1	66.10	66.20	-1	11,838	-0.01%
2018/03/30	0	0.00	2	68.05	66.20	-2	11,981	-0.02%
2018/03/28	3	66.40	1	67.10	66.20	2	12,285	0.02%
2018/03/27	6	71.05	6	72.58	68.40	0	12,524	0.00%
2018/03/26	9	69.48	73	70.29	70.60	-64	12,551	-0.51%
2018/03/23	17	63.99	0	0.00	65.70	17	12,542	0.14%
2018/03/22	0	0.00	6	67.53	66.10	-6	12,725	-0.05%
2018/03/21	5	67.90	1	68.00	67.80	4	12,931	0.03%
2018/03/20	3	66.90	2	66.90	67.20	1	13,239	0.01%
2018/03/19	3	71.00	3	69.00	69.00	0	13,717	0.00%
2018/03/16	2	69.95	5	70.60	70.30	-3	13,950	-0.02%
2018/03/15	5	70.70	21	71.60	71.20	-16	14,241	-0.11%
2018/03/14	8	68.34	4	68.00	68.90	4	14,539	0.03%
2018/03/13	19	67.74	9	68.06	68.00	10	14,988	0.07%
2018/03/12	24	64.25	49	64.89	65.60	-25	15,185	-0.16%
2018/03/09	2	59.80	5	60.06	59.70	-3	15,259	-0.02%
2018/03/07	1	58.00	0	0.00	58.00	1	15,768	0.01%
2018/03/06	1	57.80	1	57.90	58.00	0	16,338	0.00%
2018/03/05	4	58.13	0	0.00	56.80	4	16,639	0.02%
2018/03/02	0	0.00	3	56.60	58.20	-3	17,129	-0.02%
2018/03/01	3	57.50	5	56.30	57.50	-2	17,425	-0.01%
2018/02/27	0	0.00	2	58.30	57.20	-2	17,791	-0.01%
2018/02/26	3	57.80	1	59.70	56.90	2	17,987	0.01%
2018/02/23	107	59.19	7	59.29	58.70	100	18,280	0.55%	大買/
2018/02/22	98	55.94	68	54.24	56.80	30	18,695	0.16%
2018/02/21	20	53.65	2	53.25	53.40	18	18,942	0.10%
2018/02/12	5	52.82	4	52.40	51.60	1	19,135	0.01%
2018/02/09	2	57.30	10	57.30	57.30	-8	19,299	-0.04%
2018/02/08	24	63.99	17	64.73	63.60	7	19,581	0.04%
2018/02/07	11	66.35	14	67.77	64.50	-3	19,761	-0.02%
2018/02/06	11	68.42	190	68.94	67.60	-179	19,925	-0.90%	大賣/鉅額交易
2018/02/05	2.2	74.70	0	0.00	75.10	2.2	19,735	0.01%
2018/02/02	0	0.00	20	77.70	78.00	-20	19,966	-0.10%
2018/02/01	10	77.68	22	78.21	77.50	-12	20,568	-0.06%
2018/01/31	0	0.00	8	76.20	77.50	-8	21,135	-0.04%
2018/01/30	34	77.58	4	77.45	75.60	30	21,137	0.14%
2018/01/29	3	76.13	8	77.06	76.00	-5	21,218	-0.02%
2018/01/26	16	74.93	5	74.30	75.00	11	21,171	0.05%
2018/01/25	8	77.29	2	77.00	75.00	6	21,192	0.03%
2018/01/24	11	75.30	68	73.79	77.30	-57	21,410	-0.27%
2018/01/23	11	75.72	8	75.75	75.50	3	21,282	0.01%
2018/01/22	22	76.28	16	77.29	76.00	6	21,229	0.03%
2018/01/19	2	80.20	2	80.35	79.60	0	21,023	0.00%
2018/01/17	7	79.36	21	78.40	78.70	-14	20,796	-0.07%
2018/01/16	5	78.20	5	78.80	78.30	0	20,598	0.00%
2018/01/15	66	75.75	13	78.50	80.10	53	20,533	0.26%
2018/01/12	17	73.09	18	73.49	73.50	-1	20,312	0.00%
2018/01/11	13	73.74	63	73.19	72.70	-50	20,526	-0.24%
2018/01/10	27	71.75	27	72.34	71.00	0	20,382	0.00%
2018/01/09	29	75.88	22	77.31	73.60	7	20,314	0.03%
2018/01/08	5	82.40	1	83.80	80.80	4	19,997	0.02%
2018/01/05	10	84.30	27	84.33	84.30	-17	20,234	-0.08%
2018/01/04	25	83.45	16	82.77	83.70	9	20,093	0.04%
2018/01/03	9	81.00	5	81.46	80.70	4	19,829	0.02%
2018/01/02	12	80.13	8	81.03	79.90	4	19,745	0.02%