精材 (3374)-第一金-台中券商分點個股進出

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
117.5
漲跌
▼4.0
漲幅
-3.29%
成交量
1,638張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	8	130.31	6	129.08	128.50	2	2,159	0.09%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	0	0.00	1	128.00	126.00	-1	2,190	-0.05%
2024/03/18	3	125.00	3	126.50	126.50	0	2,216	0.00%
2024/03/15	2	125.50	2	124.00	123.50	0	2,250	0.00%
2024/03/12	0	0.00	0.3	128.30	129.50	-0.3	2,385	-0.01%
2024/03/11	2	130.00	2	128.50	128.50	0	2,393	0.00%
2024/03/08	11	133.82	10	134.65	129.50	1	2,439	0.04%
2024/03/07	0	0.00	0.1	132.00	131.50	-0.1	2,390	0.00%
2024/03/06	0	0.00	0.2	130.69	132.00	-0.2	2,447	-0.01%
2024/03/04	0	131.50	1	131.50	130.50	-1	2,580	-0.04%
2024/02/26	1	132.50	0	0.00	130.50	1	3,073	0.03%
2024/02/23	1	134.50	16	133.00	132.50	-15	3,063	-0.49%
2024/02/22	0	0.00	2	131.25	131.50	-2	3,009	-0.07%
2024/02/21	22	130.52	0.1	130.25	129.50	21.9	2,972	0.74%
2024/02/20	0.1	136.25	0	135.50	135.50	0	2,886	0.00%
2024/02/19	0.3	134.34	0	0.00	133.50	0.3	2,822	0.01%
2024/02/16	0.2	131.50	0	0.00	132.50	0.2	2,756	0.01%
2024/02/02	0	0.00	26	126.62	128.00	-26	2,833	-0.92%
2024/02/01	24	128.00	0	0.00	126.00	24	2,787	0.86%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/25	1	128.00	0	0.00	126.50	1	2,989	0.03%
2024/01/22	3	127.00	0	0.00	127.00	3	2,955	0.10%
2024/01/19	1	127.00	1.1	126.98	125.50	-0.1	2,939	0.00%
2024/01/11	0.1	123.50	0	0.00	122.50	0.1	3,149	0.00%
2024/01/09	0	0.00	1	121.00	120.50	-1	3,195	-0.03%
2024/01/02	1	125.50	0	0.00	126.00	1	3,248	0.03%
2023/12/26	0	0.00	50	127.00	126.50	-50	3,311	-1.51%
2023/12/20	40.1	125.13	0	0.00	125.00	40.1	3,405	1.18%
2023/12/19	10	128.00	0	0.00	127.00	10	3,373	0.30%
2023/12/12	2	128.25	2	128.50	127.50	0	3,258	0.00%
2023/12/11	1.2	127.67	2.1	128.50	128.50	-0.9	3,222	-0.03%
2023/12/07	0	0.00	0.1	135.00	135.00	-0.1	3,092	0.00%
2023/12/04	0.2	138.00	0	0.00	137.50	0.2	2,976	0.01%
2023/12/01	0.2	139.94	1	140.00	139.50	-0.8	2,929	-0.03%
2023/11/30	2	139.00	2	138.00	138.00	0	2,840	0.00%
2023/11/27	0	0.00	6	139.24	133.50	-6	2,531	-0.24%
2023/11/22	0	0.00	1	134.00	133.50	-1	2,096	-0.05%
2023/11/21	0	132.00	0	0.00	132.50	0	2,064	0.00%
2023/11/20	0	129.50	0	0.00	131.00	0	2,017	0.00%
2023/11/17	1	129.99	0	0.00	129.50	1	1,997	0.05%
2023/11/16	2	128.00	1	128.00	128.00	1	1,978	0.05%
2023/11/14	0	0.00	2	129.25	130.00	-2	1,941	-0.10%
2023/11/13	1	129.50	0	0.00	128.50	1	1,908	0.05%
2023/11/06	0	0.00	1.1	123.76	128.00	-1.1	1,633	-0.06%
2023/11/03	1	121.00	0	0.00	121.00	1	1,518	0.07%
2023/10/30	0.1	119.00	0	0.00	117.00	0.1	1,510	0.00%
2023/10/26	2	119.25	0	0.00	117.50	2	1,550	0.13%
2023/10/25	1	124.00	2	123.00	122.50	-1	1,527	-0.07%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/20	0	0.00	1	120.50	120.00	-1	1,498	-0.07%
2023/10/19	1	124.50	0	0.00	123.50	1	1,467	0.07%
2023/10/17	2	119.50	2.1	118.05	118.00	-0.1	1,490	-0.01%
2023/10/11	0	0.00	4	114.00	112.50	-4	1,613	-0.25%
2023/10/06	4	112.50	0	0.00	112.00	4	1,719	0.23%
2023/10/02	0	0.00	20	117.00	115.50	-20	1,943	-1.03%
2023/09/28	4	116.75	4	117.51	117.50	0	2,015	0.00%
2023/09/27	20	118.00	0.1	118.00	118.00	19.9	2,224	0.90%
2023/09/21	0	0.00	1	106.00	106.00	-1	2,758	-0.04%
2023/09/08	0.1	113.00	0	0.00	111.50	0.1	3,478	0.00%
2023/09/05	1	116.50	0	0.00	117.00	1	4,457	0.02%
2023/08/28	0	0.00	2	109.50	110.00	-2	4,935	-0.04%
2023/08/24	0	0.00	0.1	114.50	113.50	-0.1	4,937	0.00%
2023/08/21	0	0.00	2	111.00	111.00	-2	4,962	-0.04%
2023/08/16	0	0.00	2	108.00	110.00	-2	4,920	-0.04%
2023/08/11	0.1	113.00	0	0.00	113.50	0.1	4,858	0.00%
2023/08/08	0.1	117.00	0	0.00	116.00	0.1	4,820	0.00%
2023/08/02	1	120.50	0	0.00	120.50	1	4,776	0.02%
2023/07/25	1	130.50	0	0.00	129.00	1	4,639	0.02%
2023/07/24	0	0.00	1	127.00	126.50	-1	4,607	-0.02%
2023/07/21	1	128.50	1	130.00	129.50	0	4,566	0.00%
2023/07/20	2	135.00	2	134.75	136.50	0	4,510	0.00%
2023/07/19	1	136.00	1	137.50	134.00	0	4,475	0.00%
2023/07/18	1	136.00	0	0.00	132.50	1	4,433	0.02%
2023/07/17	2	138.50	2	134.00	134.00	0	4,399	0.00%
2023/07/14	3	137.50	3	136.17	138.00	0	4,358	0.00%
2023/07/12	1	136.00	1	137.50	137.00	0	4,253	0.00%
2023/07/11	0	0.00	3	136.33	133.50	-3	4,175	-0.07%
2023/07/07	4	134.00	3	133.67	134.00	1	4,061	0.02%
2023/07/06	3	139.33	3	140.50	135.00	0	3,973	0.00%
2023/07/05	4	140.25	5	143.70	140.00	-1	3,862	-0.03%
2023/07/04	11.1	140.88	22	140.43	144.50	-10.9	3,576	-0.30%
2023/07/03	8	131.50	0	0.00	131.50	8	3,173	0.25%
2023/06/28	10	130.00	11	126.77	126.50	-1	3,009	-0.03%
2023/06/27	1	129.00	10	127.50	126.50	-9	2,960	-0.30%
2023/06/26	21	125.21	11	125.27	124.50	10	2,867	0.35%
2023/06/21	1	123.00	0	0.00	123.00	1	2,813	0.04%
2023/06/19	1	128.50	16	128.50	129.00	-15	2,744	-0.55%
2023/06/16	11.1	127.59	29	127.41	127.00	-17.9	2,673	-0.67%
2023/06/15	5	131.40	3	132.83	130.00	2	2,616	0.08%
2023/06/14	12	131.42	1	130.00	129.00	11	2,456	0.45%
2023/06/13	12	128.83	11	131.00	130.00	1	2,372	0.04%
2023/06/12	81.1	133.08	35.5	131.59	128.00	45.6	2,139	2.13%
2023/06/09	1.5	123.00	27	125.19	128.00	-25.5	1,682	-1.52%
2023/06/08	38	116.89	20	118.75	116.50	18	1,425	1.26%
2023/06/07	0	0.00	9	109.44	113.00	-9	1,147	-0.78%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/29	2	105.50	0	0.00	105.00	2	1,152	0.17%
2023/05/26	5	105.00	3	105.50	104.50	2	1,146	0.17%
2023/05/25	0	0.00	2	102.25	102.50	-2	1,117	-0.18%
2023/04/28	6	99.00	0	0.00	98.00	6	1,579	0.38%
2023/04/26	0	0.00	0.1	98.00	98.80	-0.1	1,599	-0.01%
2023/04/25	1.1	99.16	1	99.50	97.80	0.1	1,649	0.01%
2023/04/21	0	0.00	5	106.00	102.00	-5	1,639	-0.30%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/18	1	111.50	1	111.50	110.50	0	1,686	0.00%
2023/04/17	3	108.83	1	109.50	110.00	2	1,643	0.12%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/03/28	5	110.50	7	110.21	110.00	-2	1,664	-0.12%
2023/03/24	3	111.00	3	111.00	110.50	0	1,643	0.00%
2023/03/22	7	109.36	5	110.00	110.00	2	1,625	0.12%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/16	5	106.30	3	105.00	105.00	2	1,624	0.12%
2023/03/15	3	107.17	3	107.67	107.50	0	1,645	0.00%
2023/03/14	2	107.00	1	107.50	106.50	1	1,667	0.06%
2023/03/13	6	107.17	6	107.00	107.00	0	1,736	0.00%
2023/03/10	3	109.67	4	110.13	110.00	-1	1,747	-0.06%
2023/03/09	3	112.00	0	0.00	111.50	3	1,840	0.16%
2023/03/08	3	111.00	5.6	111.82	111.50	-2.6	1,820	-0.14%
2023/02/24	1	103.50	0	0.00	103.00	1	1,836	0.05%
2023/02/17	1	103.50	1	103.00	104.00	0	2,329	0.00%
2023/02/15	1	103.50	0	0.00	104.00	1	2,338	0.04%
2023/02/10	1	111.50	2	110.50	107.00	-1	2,416	-0.04%
2023/02/03	1	108.50	0	0.00	107.50	1	2,350	0.04%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/02/01	1	107.50	1	107.00	107.50	0	2,326	0.00%
2023/01/13	0	0.00	1	106.00	101.50	-1	2,252	-0.04%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	104.50	3	105.50	104.50	-2	2,203	-0.09%
2023/01/09	2	104.00	2	104.75	104.00	0	2,182	0.00%
2023/01/06	2	102.25	0	0.00	102.00	2	2,163	0.09%
2023/01/05	1	98.50	1	100.00	97.80	0	2,167	0.00%
2023/01/03	1	97.80	0	0.00	97.80	1	2,245	0.04%
2022/12/29	0.1	96.80	0	0.00	96.30	0.1	2,280	0.00%
2022/12/28	1	96.80	0	0.00	95.40	1	2,345	0.04%
2022/12/27	1	99.70	2	100.25	99.20	-1	2,407	-0.04%
2022/12/23	1	99.10	0	0.00	99.50	1	2,554	0.04%
2022/12/22	1	102.00	1	102.50	101.00	0	2,641	0.00%
2022/12/21	1	101.50	1	100.50	100.50	0	2,707	0.00%
2022/12/20	1	103.00	4	103.00	100.50	-3	2,752	-0.11%
2022/12/14	0	0.00	1	103.50	105.50	-1	2,808	-0.04%
2022/12/13	1	103.00	1	103.50	102.50	0	2,799	0.00%
2022/12/09	1	105.00	1	105.50	105.00	0	2,796	0.00%
2022/12/08	1	104.00	1	103.50	104.00	0	2,788	0.00%
2022/12/06	2	108.25	3	109.17	106.50	-1	2,754	-0.04%
2022/12/01	2	110.00	1	110.00	106.00	1	2,630	0.04%
2022/11/30	2	104.50	3	103.67	104.50	-1	2,535	-0.04%
2022/11/29	1	102.00	1	103.50	103.00	0	2,536	0.00%
2022/11/28	1	104.00	1	104.00	104.00	0	2,518	0.00%
2022/11/25	1	104.50	1	106.00	104.00	0	2,550	0.00%
2022/11/24	1	103.50	2	104.75	105.50	-1	2,562	-0.04%
2022/11/23	1	104.00	1	107.00	104.00	0	2,530	0.00%
2022/11/22	0.5	104.50	0	0.00	105.00	0.5	2,489	0.02%
2022/11/21	0	0.00	1	105.00	104.50	-1	2,488	-0.04%
2022/11/17	4	105.50	0	0.00	107.00	4	2,423	0.17%
2022/11/16	3	109.67	0	0.00	108.00	3	2,381	0.13%
2022/11/15	0	0.00	1	109.50	109.50	-1	2,254	-0.04%
2022/11/14	0	0.00	2	99.25	99.70	-2	2,158	-0.09%
2022/11/11	3	101.00	1	97.80	97.80	2	2,164	0.09%
2022/11/10	0	0.00	3	96.10	95.50	-3	2,125	-0.14%
2022/11/08	2	94.70	3	94.80	92.40	-1	2,124	-0.05%
2022/11/01	1	95.00	0	0.00	94.70	1	2,396	0.04%
2022/10/27	5	90.00	2	90.60	92.90	3	2,534	0.12%
2022/10/25	2	88.00	0	0.00	87.50	2	2,534	0.08%
2022/10/24	2	89.05	2	89.05	88.40	0	2,546	0.00%
2022/10/21	0	0.00	2	90.70	89.60	-2	2,560	-0.08%
2022/10/20	3	90.00	0	0.00	90.10	3	2,597	0.12%
2022/10/19	0	0.00	5	92.56	91.10	-5	2,641	-0.19%
2022/10/17	2	90.80	1	91.20	91.50	1	2,731	0.04%
2022/10/14	0	0.00	1	91.00	90.50	-1	2,810	-0.04%
2022/10/13	2	88.80	1	90.60	85.10	1	2,835	0.04%
2022/10/12	0	0.00	1	91.20	90.60	-1	2,837	-0.04%
2022/10/11	2	88.50	0	0.00	88.50	2	2,908	0.07%
2022/10/06	1	94.00	1	93.90	95.50	0	3,040	0.00%
2022/10/05	6	95.62	3	96.40	94.20	3	3,049	0.10%
2022/10/03	3	92.60	2	92.30	91.00	1	3,013	0.03%
2022/09/30	11	95.75	15	92.85	96.00	-4	3,088	-0.13%
2022/09/29	5	96.44	2	94.70	92.90	3	3,245	0.09%
2022/09/28	2	98.30	0.1	97.30	97.20	1.9	3,202	0.06%
2022/09/27	0	0.00	5	102.90	106.00	-5	3,173	-0.16%
2022/09/26	1	105.00	3	109.00	103.00	-2	3,145	-0.06%
2022/09/23	2	116.25	0	0.00	113.00	2	3,130	0.06%
2022/09/21	0	121.00	0	0.00	120.50	0	3,151	0.00%
2022/09/14	0	125.00	1	124.50	125.00	-1	3,354	-0.03%
2022/09/12	0	0.00	2	125.50	125.50	-2	3,473	-0.06%
2022/09/08	2	121.00	0	0.00	124.50	2	3,512	0.06%
2022/09/06	1	120.00	0	0.00	119.50	1	3,601	0.03%
2022/09/01	1	128.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	130.50	131.50	-1	3,663	-0.03%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/19	1	128.50	2	126.50	129.50	-1	3,998	-0.03%
2022/08/17	1	124.50	0	0.00	124.00	1	3,950	0.03%
2022/08/16	1	124.00	0	0.00	123.00	1	3,983	0.03%
2022/08/12	2	119.25	2	119.75	122.50	0	4,094	0.00%
2022/08/10	1	121.00	1	121.50	120.50	0	4,137	0.00%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	1	131.00	1	131.00	129.50	0	4,038	0.00%
2022/08/04	0	0.00	1	127.50	129.50	-1	3,959	-0.03%
2022/08/03	0	0.00	1	125.50	126.00	-1	3,961	-0.03%
2022/07/28	1	126.00	0	0.00	126.50	1	4,072	0.02%
2022/07/27	0	0.00	1	126.00	128.50	-1	4,109	-0.02%
2022/07/26	0	0.00	14	126.36	127.50	-14	4,362	-0.32%
2022/07/22	13	128.62	10	130.50	125.00	3	4,576	0.07%
2022/07/21	16	127.66	31	126.56	128.00	-15	4,613	-0.33%
2022/07/20	15	123.17	10	126.00	122.00	5	4,686	0.11%
2022/07/18	0	0.00	1	122.50	124.50	-1	4,884	-0.02%
2022/07/15	22	123.09	5	115.00	122.00	17	5,046	0.34%
2022/07/12	4	106.00	5	106.70	107.00	-1	5,151	-0.02%
2022/07/11	4	112.63	2	113.00	112.50	2	5,095	0.04%
2022/07/07	2	104.00	10	107.50	111.00	-8	4,893	-0.16%
2022/07/06	8	116.38	0	0.00	111.50	8	4,678	0.17%
2022/07/04	1	124.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	0	0.00	1	124.00	122.00	-1	4,577	-0.02%
2022/06/30	1	128.50	2	130.00	128.50	-1	4,554	-0.02%
2022/06/28	0	0.00	1	132.00	132.50	-1	4,668	-0.02%
2022/06/24	1	127.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	126.00	2	124.50	124.50	-1	4,660	-0.02%
2022/06/21	2	120.25	1	123.00	124.50	1	4,556	0.02%
2022/06/20	0	0.00	1	123.50	122.00	-1	4,497	-0.02%
2022/06/17	1	129.50	9	129.33	129.50	-8	4,437	-0.18%
2022/06/15	2	138.00	2	137.50	137.00	0	4,351	0.00%
2022/06/14	3	142.17	3	143.83	145.00	0	4,309	0.00%
2022/06/10	1	148.00	1	148.00	148.50	0	4,214	0.00%
2022/06/09	5	147.10	2	147.00	148.00	3	4,190	0.07%
2022/06/07	1	147.50	2	145.75	147.00	-1	4,144	-0.02%
2022/06/06	11	150.05	11	148.45	147.00	0	4,107	0.00%
2022/06/01	0	0.00	2	148.00	148.00	-2	3,969	-0.05%
2022/05/31	3	149.33	8	148.94	147.00	-5	3,922	-0.13%
2022/05/30	1	145.00	7	145.50	146.00	-6	3,782	-0.16%
2022/05/27	5	144.00	0	0.00	143.50	5	3,728	0.13%
2022/05/26	3	140.33	2	140.50	140.50	1	3,679	0.03%
2022/05/25	2	137.50	4	140.63	140.50	-2	3,661	-0.05%
2022/05/24	8	140.75	3	138.00	138.00	5	3,663	0.14%
2022/05/23	4	144.88	5	143.80	142.50	-1	3,617	-0.03%
2022/05/20	5	144.00	3	143.67	144.00	2	3,542	0.06%
2022/05/19	14	140.82	8	142.63	144.00	6	3,476	0.17%
2022/05/17	0	0.00	3	140.00	140.00	-3	3,358	-0.09%
2022/05/16	0	0.00	5	138.00	135.00	-5	3,322	-0.15%
2022/05/13	0	0.00	20	135.75	135.50	-20	3,295	-0.61%
2022/05/12	7	135.86	7.2	137.13	132.50	-0.2	3,276	-0.01%
2022/05/11	2	136.00	57	136.52	137.00	-55	3,252	-1.69%
2022/05/09	2	131.75	1	133.00	133.00	1	3,173	0.03%
2022/05/06	10	134.00	1	134.50	134.50	9	3,131	0.29%
2022/05/05	40	134.81	50	137.04	134.50	-10	3,077	-0.32%
2022/05/04	50	135.00	11	134.09	135.00	39	3,024	1.29%
2022/05/03	36	140.35	26	141.33	137.00	10	2,958	0.34%
2022/04/29	0	0.00	2	138.00	138.00	-2	2,675	-0.07%
2022/04/28	12	137.33	21	138.31	135.50	-9	2,587	-0.35%
2022/04/27	15	133.33	1	134.00	136.00	14	2,398	0.58%
2022/04/26	23	139.83	2	139.50	131.50	21	2,301	0.91%
2022/04/22	6	138.33	2	137.75	138.00	4	2,052	0.19%
2022/04/21	11	134.73	11	139.53	138.00	0	1,943	0.00%
2022/04/20	2	129.25	32	131.88	130.50	-30	1,676	-1.79%
2022/04/19	3	130.00	13	130.92	126.50	-10	1,602	-0.62%
2022/04/18	30	130.00	4	126.88	130.00	26	1,483	1.75%
2022/04/08	0	123.50	0	0.00	123.00	0	1,832	0.00%
2022/04/07	0	0.00	0.1	122.50	123.00	-0.1	1,864	-0.01%
2022/04/06	1	126.50	0	0.00	125.00	1	1,911	0.05%
2022/03/31	2	131.00	3	132.67	130.50	-1	1,990	-0.05%
2022/03/30	7	126.14	10	128.75	130.50	-3	1,826	-0.16%
2022/03/25	10	121.00	0	121.50	120.50	10	1,750	0.57%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/22	0	0.00	1	121.00	121.00	-1	1,754	-0.06%
2022/03/21	0	0.00	1	123.50	121.50	-1	1,754	-0.06%
2022/03/15	0	0.00	3	117.17	118.00	-3	1,772	-0.17%
2022/03/14	1	119.50	0	0.00	119.50	1	1,781	0.06%
2022/03/11	0	0.00	2	118.00	119.50	-2	1,804	-0.11%
2022/03/08	3	117.50	0	0.00	116.50	3	1,968	0.15%
2022/03/03	0	0.00	10	122.50	122.50	-10	2,013	-0.50%
2022/03/02	0	0.00	1	119.00	121.50	-1	2,029	-0.05%
2022/03/01	0	0.00	2	119.25	120.50	-2	2,032	-0.10%
2022/02/25	4	119.38	0	0.00	118.50	4	2,038	0.20%
2022/02/24	1	117.50	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.50	2	120.00	120.00	-1	2,086	-0.05%
2022/02/21	2	122.25	0	0.00	122.50	2	2,091	0.10%
2022/02/18	2	122.25	2	123.00	124.50	0	2,107	0.00%
2022/01/25	0	0.00	2	127.00	126.50	-2	2,804	-0.07%
2022/01/21	0.1	132.00	1	134.00	131.00	-0.9	2,843	-0.03%
2022/01/20	1	133.00	0	0.00	135.00	1	2,851	0.04%
2022/01/17	3	137.83	0	0.00	137.00	3	2,882	0.10%
2022/01/07	0	139.05	0	0.00	138.00	0	3,428	0.00%
2022/01/06	0	141.50	1	141.00	141.50	-1	3,396	-0.03%
2022/01/05	1	144.50	3	146.00	143.00	-2	3,378	-0.06%
2022/01/04	8	148.81	10	147.95	146.00	-2	3,327	-0.06%
2021/12/30	2	143.25	0	0.00	143.00	2	3,016	0.07%
2021/12/29	2	145.00	1	144.00	145.00	1	2,999	0.03%
2021/12/28	2	141.75	0.3	143.78	143.00	1.7	2,959	0.06%
2021/12/17	3	137.50	0	0.00	137.00	3	2,960	0.10%
2021/12/10	0.3	141.00	0	0.00	140.50	0.3	2,997	0.01%
2021/12/07	0	0.00	1	143.50	142.00	-1	3,038	-0.03%
2021/12/06	1	145.50	2	145.50	144.00	-1	3,028	-0.03%
2021/12/03	3	146.67	2	144.50	144.50	1	3,015	0.03%
2021/12/02	0	0.00	2	142.00	143.00	-2	2,974	-0.07%
2021/12/01	1	141.00	2	140.50	142.00	-1	2,961	-0.03%
2021/11/30	0	0.00	2	138.00	138.00	-2	2,964	-0.07%
2021/11/29	2	133.50	1	136.50	136.00	1	3,003	0.03%
2021/11/26	0	0.00	2	134.50	134.50	-2	3,064	-0.07%
2021/11/24	1	138.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	1.2	140.83	0	0.00	138.00	1.2	3,137	0.04%
2021/11/18	1	145.00	2	142.00	142.00	-1	3,258	-0.03%
2021/11/17	0	0.00	1	142.00	142.00	-1	3,270	-0.03%
2021/11/15	3	144.67	1	145.00	144.50	2	3,283	0.06%
2021/11/12	1	142.50	0	0.00	143.50	1	3,317	0.03%
2021/11/11	1	143.50	1	143.00	142.00	0	3,340	0.00%
2021/11/10	0	0.00	21	146.57	147.50	-21	3,484	-0.60%
2021/11/09	46	148.12	18.2	148.12	146.50	27.8	3,652	0.76%
2021/11/08	0	0.00	1	139.50	138.00	-1	3,417	-0.03%
2021/11/05	3	138.83	4	138.25	138.50	-1	3,474	-0.03%
2021/11/04	1	135.00	0	0.00	136.50	1	3,454	0.03%
2021/11/03	0	0.00	1	134.00	134.00	-1	3,468	-0.03%
2021/11/02	1	138.50	0	0.00	136.50	1	3,486	0.03%
2021/11/01	0	0.00	1	137.00	139.00	-1	3,422	-0.03%
2021/10/29	1	136.00	0	135.50	135.00	1	3,421	0.03%
2021/10/28	1	136.00	1	137.00	135.00	0	3,431	0.00%
2021/10/26	2	134.25	2	136.50	133.00	0	3,480	0.00%
2021/10/25	0.1	133.50	0	0.00	133.50	0.1	3,524	0.00%
2021/10/21	3	134.67	0	0.00	134.00	3	3,638	0.08%
2021/10/20	2	136.50	0	0.00	137.50	2	3,645	0.05%
2021/10/19	1	137.50	2	137.75	137.50	-1	3,661	-0.03%
2021/10/18	5	134.20	3	133.33	134.50	2	3,648	0.05%
2021/10/15	2	127.00	2	130.50	131.00	0	3,585	0.00%
2021/10/14	1	119.50	0.9	120.00	119.50	0.1	3,600	0.00%
2021/10/13	1	120.00	1	118.00	119.00	0	3,706	0.00%
2021/10/01	1	125.50	1	123.00	121.50	0	5,188	0.00%
2021/09/28	1	131.50	1	131.50	131.50	0	5,324	0.00%
2021/09/17	1	134.00	0	0.00	136.00	1	5,678	0.02%
2021/09/15	0.1	135.00	0	0.00	133.50	0.1	5,867	0.00%
2021/09/14	0.1	139.00	0	0.00	138.00	0.1	6,005	0.00%
2021/09/09	0	0.00	1	139.50	141.00	-1	6,439	-0.02%
2021/09/08	1	138.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	1	141.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	4	148.88	6	147.83	145.50	-2	6,826	-0.03%
2021/09/03	0	0.00	2	148.50	148.50	-2	7,138	-0.03%
2021/09/02	5	149.00	2	147.00	147.50	3	7,195	0.04%
2021/09/01	4	150.00	1	148.00	152.00	3	7,157	0.04%
2021/08/30	1	144.00	1	144.50	143.50	0	7,113	0.00%
2021/08/26	3	152.17	1	149.50	145.00	2	7,202	0.03%
2021/08/25	1	145.00	3	143.00	145.00	-2	7,326	-0.03%
2021/08/24	1	137.00	0.1	138.50	137.00	0.9	7,323	0.01%
2021/08/20	3.2	135.78	2	137.00	136.00	1.2	7,413	0.02%
2021/08/19	2	136.00	1	136.00	135.50	1	7,484	0.01%
2021/08/18	1	139.50	2	135.00	142.00	-1	7,595	-0.01%
2021/08/17	1	134.50	2	134.50	134.00	-1	7,767	-0.01%
2021/08/16	2.1	138.17	9	137.00	134.50	-6.9	7,963	-0.09%
2021/08/13	7	146.00	1.5	143.67	143.00	5.5	7,790	0.07%
2021/08/12	0.2	157.50	1	157.00	158.50	-0.8	7,552	-0.01%
2021/08/11	2	158.00	0	0.00	156.00	2	7,576	0.03%
2021/08/10	0	0.00	1	158.00	163.00	-1	7,581	-0.01%
2021/08/09	0	165.00	0	0.00	162.00	0	7,659	0.00%
2021/08/06	2	166.00	0	0.00	165.50	2	7,759	0.03%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/30	3.1	172.27	2	168.50	168.00	1.1	8,183	0.01%
2021/07/29	1	167.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	1	161.99	5	162.50	163.50	-4	8,249	-0.05%
2021/07/27	4.2	173.00	4	173.00	170.50	0.2	8,269	0.00%
2021/07/23	5	171.50	8	169.88	172.50	-3	8,256	-0.04%
2021/07/22	2	168.00	8	169.88	168.00	-6	8,207	-0.07%
2021/07/21	6.1	165.97	9	173.11	167.50	-2.9	8,146	-0.04%
2021/07/20	4	176.63	4	176.50	175.00	0	7,935	0.00%
2021/07/19	5	180.60	1	179.50	179.00	4	7,871	0.05%
2021/07/16	16	184.72	6	183.92	184.50	10	7,815	0.13%
2021/07/15	14	189.07	25	189.68	188.00	-11	7,706	-0.14%
2021/07/14	8	183.63	8	185.62	183.00	0	7,431	0.00%
2021/07/13	11	183.36	35	189.10	180.00	-24	7,207	-0.33%
2021/07/12	37	183.85	7.4	181.53	186.00	29.6	6,948	0.43%
2021/07/08	1	174.50	2	175.00	173.00	-1	6,766	-0.01%
2021/07/07	3	173.50	1	171.00	172.00	2	6,750	0.03%
2021/07/06	0	0.00	4	168.88	168.00	-4	6,792	-0.06%
2021/07/05	7	172.14	2	172.75	172.00	5	6,838	0.07%
2021/07/02	0	0.00	3	170.00	168.50	-3	6,829	-0.04%
2021/07/01	9	167.11	16	164.44	164.00	-7	6,840	-0.10%
2021/06/30	2	167.25	3	169.00	169.00	-1	6,861	-0.01%
2021/06/29	3	171.83	19	169.90	168.50	-16	6,940	-0.23%
2021/06/28	1	175.50	1	173.50	173.00	0	7,134	0.00%
2021/06/25	7	180.00	28	179.59	174.00	-21	7,129	-0.29%
2021/06/24	17	177.76	5	176.50	176.50	12	7,045	0.17%
2021/06/23	8	175.31	1	177.00	175.00	7	7,014	0.10%
2021/06/21	0	0.00	1	174.00	171.50	-1	6,832	-0.01%
2021/06/18	8	178.25	19.1	178.64	177.00	-11.1	6,705	-0.17%
2021/06/17	6	172.50	4	172.88	174.50	2	6,484	0.03%
2021/06/16	2	170.00	4	170.75	169.50	-2	6,390	-0.03%
2021/06/15	10	170.30	6.2	171.61	172.00	3.8	6,359	0.06%
2021/06/11	4	165.00	6.2	166.26	167.00	-2.2	6,218	-0.04%
2021/06/10	3	156.67	1.1	159.68	160.00	1.9	5,943	0.03%
2021/06/08	1	154.00	3	154.33	155.00	-2	5,946	-0.03%
2021/06/07	2	154.00	2	150.50	154.00	0	5,999	0.00%
2021/06/04	3	153.67	2	154.25	151.50	1	5,961	0.02%
2021/06/03	0.1	155.00	0	0.00	157.00	0.1	5,978	0.00%
2021/06/02	3	160.00	5	163.70	157.50	-2	5,940	-0.03%
2021/06/01	2	153.50	0	0.00	155.00	2	5,765	0.03%
2021/05/31	1.2	152.58	1	153.00	152.50	0.2	5,804	0.00%
2021/05/28	1	152.00	3	152.53	154.00	-2	5,953	-0.03%
2021/05/27	2	151.75	1	151.49	149.00	1	5,968	0.02%
2021/05/26	2	149.00	1	151.00	150.00	1	5,931	0.02%
2021/05/25	1.3	146.73	0.3	149.00	146.50	1.1	5,877	0.02%
2021/05/24	0.3	133.80	5	140.38	143.50	-4.8	5,725	-0.08%
2021/05/21	3	128.00	5	129.20	130.50	-2	5,541	-0.04%
2021/05/20	1	126.00	0	0.00	124.50	1	5,629	0.02%
2021/05/19	3	128.83	1	129.00	127.50	2	5,799	0.03%
2021/05/18	4	127.25	3	129.50	131.00	1	5,877	0.02%
2021/05/17	1	122.00	2	121.00	123.50	-1	5,961	-0.02%
2021/05/14	2	127.75	2	131.25	127.00	0	6,002	0.00%
2021/05/13	5	127.00	7.1	122.72	132.00	-2.1	6,118	-0.03%
2021/05/12	6	126.74	4	130.48	122.00	2	6,583	0.03%
2021/05/11	12	137.03	10	138.70	135.00	2	6,563	0.03%
2021/05/10	2	149.50	0	0.00	147.00	2	6,685	0.03%
2021/05/07	1	146.00	3	150.50	151.50	-2	6,828	-0.03%
2021/05/06	2	147.00	2	144.50	142.50	0	7,030	0.00%
2021/05/05	1	145.50	5	146.00	145.00	-4	7,264	-0.06%
2021/05/04	1	140.97	0.1	134.50	139.50	1	8,261	0.01%
2021/05/03	1	150.00	3	148.50	146.00	-2	8,256	-0.02%
2021/04/29	0.3	157.83	0	0.00	156.00	0.3	8,413	0.00%
2021/04/28	3	159.00	1	160.00	158.00	2	8,642	0.02%
2021/04/27	2	160.25	1	163.00	159.50	1	8,883	0.01%
2021/04/26	1	159.00	0	0.00	158.50	1	9,122	0.01%
2021/04/20	3	162.00	3	161.33	162.00	0	10,308	0.00%
2021/04/19	2	158.25	0	0.00	158.00	2	10,647	0.02%
2021/04/16	3	162.67	1	161.00	161.00	2	11,002	0.02%
2021/04/15	2	159.50	4	158.50	164.50	-2	11,521	-0.02%
2021/04/14	2	160.75	2.1	155.41	159.00	-0.1	12,043	0.00%
2021/04/13	5	165.71	8	164.94	164.50	-3	12,703	-0.02%
2021/04/12	3	169.67	12	170.25	168.00	-9	12,875	-0.07%
2021/04/09	3	176.50	1.3	176.78	175.00	1.7	13,056	0.01%
2021/04/08	1	178.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	0	0.00	3	179.00	179.50	-3	13,495	-0.02%
2021/04/06	12	176.96	0	0.00	176.00	12	13,482	0.09%
2021/04/01	3	179.67	4	182.13	179.00	-1	13,519	-0.01%
2021/03/31	9	182.56	9	179.94	181.00	0	13,493	0.00%
2021/03/30	0.1	173.00	0	0.00	173.50	0.1	13,352	0.00%
2021/03/29	1	172.50	0	0.00	172.50	1	13,563	0.01%
2021/03/25	1	166.00	1	166.50	166.50	0	14,068	0.00%
2021/03/24	4	167.88	3	167.37	167.00	1	14,155	0.01%
2021/03/23	1	170.00	0	0.00	170.00	1	14,331	0.01%
2021/03/19	9	174.56	0	0.00	174.50	9	15,058	0.06%
2021/03/17	0	0.00	1	175.50	173.00	-1	16,019	-0.01%
2021/03/16	2	172.00	0	0.00	172.00	2	16,435	0.01%
2021/03/12	2	176.75	0	0.00	174.00	2	18,042	0.01%
2021/03/11	1	168.50	2	173.25	174.50	-1	18,240	-0.01%
2021/03/10	0	0.00	1	170.00	168.00	-1	18,435	-0.01%
2021/03/09	2	168.25	6	168.17	169.50	-4	18,692	-0.02%
2021/03/05	1	170.00	12	168.88	170.00	-11	18,948	-0.06%
2021/03/04	14	174.11	3	173.83	173.00	11	19,169	0.06%
2021/03/03	2	170.50	30	173.50	177.50	-28	19,401	-0.14%
2021/03/02	1	172.00	1	169.50	166.50	0	19,411	0.00%
2021/02/26	2.2	172.59	3	171.33	173.00	-0.8	19,843	0.00%
2021/02/25	1.1	175.12	10	180.00	175.00	-9	20,021	-0.04%
2021/02/23	1.1	179.00	1	178.00	178.50	0.1	20,736	0.00%
2021/02/19	1	183.50	22	180.32	183.50	-21	21,752	-0.10%
2021/02/18	3.2	179.03	5	179.20	179.00	-1.8	22,257	-0.01%
2021/02/17	6	179.92	24	180.04	181.00	-18	22,991	-0.08%
2021/02/05	3	176.83	1	174.50	174.50	2	23,351	0.01%
2021/02/04	10	172.10	12	173.04	174.00	-2	23,961	-0.01%
2021/02/03	46.4	179.52	46	180.50	178.00	0.4	24,408	0.00%
2021/02/02	2	193.50	10	192.00	192.50	-8	24,549	-0.03%
2021/02/01	16.1	183.79	15.2	183.90	191.00	0.9	25,135	0.00%
2021/01/29	21	189.64	19	189.79	185.50	2	25,467	0.01%
2021/01/28	21	193.17	49	192.60	192.00	-28	25,635	-0.11%
2021/01/27	14	203.86	14	204.14	203.00	0	25,941	0.00%
2021/01/26	54.1	210.17	48.2	208.57	203.00	5.9	26,040	0.02%
2021/01/25	4	200.88	7	200.79	200.00	-3	24,975	-0.01%
2021/01/22	17	202.56	53	200.83	203.00	-36	24,898	-0.14%
2021/01/21	57	200.35	20	200.05	203.00	37	24,715	0.15%
2021/01/20	6	201.67	7	202.29	195.00	-1	24,517	0.00%
2021/01/19	9	203.67	32	205.25	204.00	-23	24,299	-0.09%
2021/01/18	51.1	197.81	10	189.55	202.50	41.1	24,131	0.17%
2021/01/15	37.1	202.91	42	200.49	193.00	-4.9	23,970	-0.02%
2021/01/14	6	201.75	8.2	202.33	199.00	-2.2	23,591	-0.01%
2021/01/13	11	202.95	9	205.72	202.00	2	23,410	0.01%
2021/01/12	60	202.37	58	204.41	199.50	2	23,156	0.01%
2021/01/11	48.1	202.92	17.1	203.24	205.50	31	22,830	0.14%
2021/01/08	56.1	203.29	93.2	204.42	196.00	-37.1	22,519	-0.16%
2021/01/07	72	202.04	35	201.80	203.00	37	22,024	0.17%
2021/01/06	27.3	197.09	28.5	195.48	193.00	-1.2	21,470	-0.01%
2021/01/05	14	191.36	18.2	189.75	188.00	-4.2	20,708	-0.02%
2021/01/04	21.2	185.54	19	187.37	187.50	2.2	20,524	0.01%
2020/12/31	14	183.68	12	184.13	183.50	2	20,324	0.01%
2020/12/30	2	172.75	3.2	174.91	176.50	-1.2	19,893	-0.01%
2020/12/28	2	172.50	3	173.17	172.00	-1	19,785	-0.01%
2020/12/25	1	171.50	0	0.00	169.00	1	19,703	0.01%
2020/12/24	3	170.50	3	171.50	170.00	0	19,653	0.00%
2020/12/23	2	173.00	3.1	172.05	173.50	-1.1	19,578	-0.01%
2020/12/22	9	167.39	17	168.24	167.50	-8	19,489	-0.04%
2020/12/21	6	164.25	5	164.40	164.00	1	19,295	0.01%
2020/12/18	9	172.33	3	172.67	171.50	6	19,108	0.03%
2020/12/17	7	171.29	5.2	173.56	175.00	1.8	19,345	0.01%
2020/12/16	10	174.50	9	175.50	171.50	1	19,198	0.01%
2020/12/15	15.2	171.28	13	171.35	171.00	2.2	18,978	0.01%
2020/12/14	12	180.79	7	182.64	176.00	5	18,544	0.03%
2020/12/11	25.1	196.31	19	196.00	188.00	6.1	18,244	0.03%
2020/12/10	35	207.39	22	207.50	208.50	13	17,953	0.07%
2020/12/09	60	205.74	48	206.54	204.00	12	17,732	0.07%
2020/12/08	54	187.47	63	191.53	199.00	-9	16,902	-0.05%
2020/12/07	9	180.00	3	178.50	181.00	6	16,210	0.04%
2020/12/04	26	181.31	1	178.50	176.50	25	16,011	0.16%
2020/12/03	16	182.13	16	184.16	185.00	0	15,856	0.00%
2020/12/02	1	177.50	1	177.00	177.00	0	15,706	0.00%
2020/12/01	2	178.25	3.2	179.09	180.50	-1.2	15,636	-0.01%
2020/11/30	21	179.88	21	181.50	179.50	0	15,668	0.00%
2020/11/27	8	174.00	32	175.42	177.00	-24	15,781	-0.15%
2020/11/26	1	177.50	8	178.50	179.50	-7	15,633	-0.04%
2020/11/25	5.2	180.56	4	178.13	179.00	1.2	15,522	0.01%
2020/11/24	0	188.00	0	0.00	185.00	0	15,127	0.00%
2020/11/23	11	186.00	9	187.11	190.00	2	15,109	0.01%
2020/11/20	14	190.46	15	190.67	187.00	-1	15,053	-0.01%
2020/11/19	32	189.55	59	188.40	189.50	-27	14,903	-0.18%
2020/11/18	54	185.55	33	184.26	186.50	21	14,501	0.14%
2020/11/17	53	185.33	47	184.53	179.50	6	14,192	0.04%
2020/11/16	74	181.42	73	181.16	190.00	1	13,878	0.01%
2020/11/13	55	170.72	54	172.16	175.00	1	13,259	0.01%
2020/11/12	58	171.35	65	171.69	170.00	-7	12,977	-0.05%
2020/11/11	15	160.40	19	163.13	171.00	-4	12,355	-0.03%
2020/11/10	33	157.00	20	156.83	160.00	13	11,944	0.11%
2020/11/09	9	147.89	22	151.25	156.50	-13	11,295	-0.12%
2020/11/06	17	139.65	14	140.54	142.50	3	10,799	0.03%
2020/11/05	17	135.21	3	133.83	136.50	14	10,591	0.13%
2020/11/04	5	127.80	9	132.06	135.00	-4	10,510	-0.04%
2020/11/03	16	128.78	32	127.75	127.00	-16	10,071	-0.16%
2020/11/02	0	0.00	0.1	119.00	119.50	-0.1	9,829	0.00%
2020/10/29	1	117.50	0	0.00	121.00	1	10,137	0.01%
2020/10/28	2	124.00	2	121.00	120.50	0	10,289	0.00%
2020/10/27	0	0.00	1	122.50	124.00	-1	10,407	-0.01%
2020/10/26	5	125.40	2	122.50	122.50	3	10,636	0.03%
2020/10/23	0	0.00	4	124.50	124.50	-4	10,925	-0.04%
2020/10/21	0	0.00	2	119.50	117.00	-2	12,242	-0.02%
2020/10/20	2	117.00	0	0.00	117.50	2	12,615	0.02%
2020/10/16	1	118.50	201	121.66	118.50	-200	13,006	-1.54%	大賣/鉅額交易
2020/10/15	0	0.00	293	123.99	123.00	-293	13,396	-2.19%	大賣/鉅額交易
2020/10/14	0	0.00	2	123.00	122.50	-2	13,720	-0.01%
2020/10/13	1	123.50	2	123.50	123.50	-1	14,190	-0.01%
2020/10/12	3	122.50	2	122.50	121.50	1	14,629	0.01%
2020/10/08	8	120.88	6	121.33	121.00	2	15,305	0.01%
2020/10/06	1	118.00	1	117.50	117.00	0	16,476	0.00%
2020/09/30	0	0.00	3	116.17	117.00	-3	17,743	-0.02%
2020/09/29	1	114.50	1	113.50	113.50	0	18,154	0.00%
2020/09/28	1	112.50	2	114.00	114.00	-1	18,800	-0.01%
2020/09/25	16	110.66	16	111.13	110.50	0	19,141	0.00%
2020/09/24	4	115.50	1	115.00	115.00	3	19,447	0.02%
2020/09/23	2	117.00	3	118.50	119.50	-1	20,036	0.00%
2020/09/22	8	119.19	1	118.00	118.00	7	20,364	0.03%
2020/09/21	1	127.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	2	127.00	0	0.00	127.00	2	21,670	0.01%
2020/09/16	6	130.42	8	129.75	128.00	-2	23,416	-0.01%
2020/09/15	9	130.56	34	131.81	129.50	-25	23,469	-0.11%
2020/09/14	46	129.78	17	131.26	131.50	29	23,225	0.12%
2020/09/11	0	0.00	2.1	125.26	125.50	-2.1	23,024	-0.01%
2020/09/10	1	126.00	1	128.00	125.00	0	22,969	0.00%
2020/09/09	1	124.50	0.1	126.50	126.50	1	22,944	0.00%
2020/09/08	0	0.00	1	126.00	126.00	-1	22,944	0.00%
2020/09/07	3	125.83	2	129.00	124.00	1	22,954	0.00%
2020/09/04	6	123.92	4	127.75	129.00	2	22,976	0.01%
2020/09/03	15	129.03	9	128.44	127.50	6	22,886	0.03%
2020/09/02	10	129.00	24	128.79	129.00	-14	22,798	-0.06%
2020/09/01	310	124.04	10	125.10	125.50	300	22,541	1.33%	大買/鉅額交易
2020/08/31	197	122.05	9	123.56	123.50	188	22,476	0.84%	大買/鉅額交易
2020/08/28	3	118.50	5	121.00	123.00	-2	22,550	-0.01%
2020/08/27	5	122.00	3	123.00	121.50	2	22,530	0.01%
2020/08/26	6	122.25	5	121.40	122.00	1	22,493	0.00%
2020/08/25	17	117.53	8	115.88	118.00	9	22,183	0.04%
2020/08/24	3	110.83	1	110.50	112.00	2	21,931	0.01%
2020/08/21	67	107.28	53	107.28	110.00	14	21,832	0.06%
2020/08/20	12	105.25	15	104.37	102.00	-3	21,572	-0.01%
2020/08/19	8	114.00	8	115.00	112.50	0	21,309	0.00%
2020/08/18	7	117.93	9	118.50	118.00	-2	21,142	-0.01%
2020/08/17	9	123.28	6	121.50	122.00	3	20,998	0.01%
2020/08/14	3	121.67	4	123.25	126.00	-1	21,133	0.00%
2020/08/13	6	121.50	3	121.67	120.50	3	20,947	0.01%
2020/08/12	6	124.25	4	124.50	123.50	2	20,939	0.01%
2020/08/11	40	131.28	68	130.45	127.50	-28	20,872	-0.13%
2020/08/10	33	128.86	24	128.54	128.00	9	20,869	0.04%
2020/08/07	11	128.77	11	127.86	126.50	0	20,790	0.00%
2020/08/06	12	127.92	17	128.74	128.50	-5	20,802	-0.02%
2020/08/05	11	128.36	20	128.40	127.00	-9	20,761	-0.04%
2020/08/04	21	128.00	7	128.43	128.00	14	20,817	0.07%
2020/08/03	2	127.00	2	127.50	125.00	0	20,802	0.00%
2020/07/31	16	123.28	16	124.53	126.00	0	20,709	0.00%
2020/07/30	37	126.03	40	124.74	123.00	-3	20,683	-0.01%
2020/07/29	6	121.33	5	121.60	125.00	1	20,576	0.00%
2020/07/28	53	129.32	56	127.95	119.00	-3	20,433	-0.01%
2020/07/27	93	129.02	79	129.05	130.00	14	19,670	0.07%
2020/07/24	18	125.03	23	125.46	122.00	-5	19,162	-0.03%
2020/07/23	12	126.46	6	125.42	125.50	6	18,906	0.03%
2020/07/22	47	126.30	58	125.23	128.00	-11	18,943	-0.06%
2020/07/21	50	125.48	43	125.56	126.50	7	18,718	0.04%
2020/07/20	22	117.91	21	118.95	120.50	1	18,387	0.01%
2020/07/17	29	124.41	24	124.13	121.50	5	18,135	0.03%
2020/07/16	46	126.33	43	126.84	128.00	3	17,773	0.02%
2020/07/15	40	133.99	35	134.27	125.00	5	17,379	0.03%
2020/07/14	64	140.46	99	140.96	136.50	-35	16,998	-0.21%
2020/07/13	62	137.93	15	138.77	140.50	47	16,475	0.29%
2020/07/10	20	137.45	22	129.68	128.00	-2	16,084	-0.01%
2020/07/09	29	137.41	48	136.71	138.00	-19	15,491	-0.12%
2020/07/08	26	133.38	6	132.25	133.00	20	14,981	0.13%
2020/07/07	6	130.08	25	127.72	129.50	-19	14,728	-0.13%
2020/07/06	30	122.90	24	123.88	123.00	6	14,173	0.04%
2020/07/03	20	123.33	19	123.58	119.50	1	13,982	0.01%
2020/07/02	30	123.80	35	123.94	125.00	-5	13,554	-0.04%
2020/07/01	18	116.44	33	116.62	116.00	-15	12,873	-0.12%
2020/06/30	31	115.55	52	116.66	112.00	-21	12,431	-0.17%
2020/06/29	47	110.81	68	112.07	115.00	-21	11,637	-0.18%
2020/06/24	82	99.93	34	103.20	105.50	48	10,716	0.45%
2020/06/23	41	94.80	69	95.22	96.10	-28	9,831	-0.28%
2020/06/22	0	0.00	27	86.64	87.40	-27	8,916	-0.30%
2020/06/18	0	0.00	4	84.20	84.40	-4	8,698	-0.05%
2020/06/16	1	82.10	1	82.50	82.30	0	8,616	0.00%
2020/06/15	3	81.00	1	79.90	79.80	2	8,564	0.02%
2020/06/12	2	78.55	1	80.60	81.50	1	8,550	0.01%
2020/06/11	3	82.50	3	85.50	81.60	0	8,523	0.00%
2020/06/10	6	86.08	6	86.28	86.10	0	8,428	0.00%
2020/06/09	2	85.75	0	0.00	86.00	2	8,424	0.02%
2020/06/08	3	87.47	3	87.40	86.80	0	8,733	0.00%
2020/06/05	2	86.80	5	86.94	86.80	-3	8,930	-0.03%
2020/06/04	2	87.00	6	87.62	86.50	-4	9,056	-0.04%
2020/06/03	6	86.00	4	85.98	85.90	2	9,109	0.02%
2020/06/02	5	86.04	3	86.50	84.00	2	9,114	0.02%
2020/06/01	1	82.60	41	85.07	85.20	-40	9,265	-0.43%
2020/05/28	2	82.75	5	83.22	81.50	-3	9,550	-0.03%
2020/05/27	2	84.00	1	84.30	84.00	1	9,539	0.01%
2020/05/26	9	85.06	6	85.00	84.50	3	9,532	0.03%
2020/05/25	2	83.30	0	0.00	83.40	2	9,439	0.02%
2020/05/22	3	82.70	0	0.00	81.90	3	9,445	0.03%
2020/05/21	10	83.65	15	83.55	84.50	-5	9,372	-0.05%
2020/05/20	3	79.03	3	78.87	78.20	0	9,126	0.00%
2020/05/19	8	78.40	6	79.27	77.70	2	9,054	0.02%
2020/05/18	4	81.00	6	79.65	79.10	-2	8,949	-0.02%
2020/05/15	11	82.54	2	81.80	83.50	9	8,879	0.10%
2020/05/14	4	87.43	13	88.68	85.20	-9	8,911	-0.10%
2020/05/13	10	88.20	7	87.90	88.40	3	9,000	0.03%
2020/05/12	7	87.41	0	0.00	86.10	7	9,134	0.08%
2020/05/11	3	86.83	23	87.00	87.30	-20	9,661	-0.21%
2020/05/08	2	85.80	28	85.64	84.80	-26	9,777	-0.27%
2020/05/07	23	84.06	3	83.33	83.70	20	9,807	0.20%
2020/05/06	7	82.26	3	82.53	81.70	4	9,836	0.04%
2020/05/05	8	85.81	0	0.00	83.50	8	9,946	0.08%
2020/05/04	3	82.13	20	83.23	85.00	-17	9,910	-0.17%
2020/04/30	3	83.33	12	83.01	82.70	-9	9,851	-0.09%
2020/04/29	18	83.16	9	83.26	81.90	9	9,859	0.09%
2020/04/28	3	82.33	21	83.67	82.00	-18	9,997	-0.18%
2020/04/27	22	82.07	26	82.30	83.00	-4	9,876	-0.04%
2020/04/24	3	77.97	5	78.20	77.70	-2	9,790	-0.02%
2020/04/23	35	78.67	0	0.00	78.10	35	10,157	0.34%
2020/04/22	0	0.00	12	74.17	76.80	-12	10,429	-0.12%
2020/04/21	5	77.52	2	75.55	75.00	3	10,445	0.03%
2020/04/20	4	77.90	42	78.50	78.60	-38	10,568	-0.36%
2020/04/17	16	81.91	3	82.70	79.40	13	10,565	0.12%
2020/04/16	3	75.37	15.3	74.90	78.00	-12.3	10,358	-0.12%
2020/04/15	2	74.90	2	74.70	74.70	0	10,145	0.00%
2020/04/14	0	0.00	3	73.33	73.60	-3	9,967	-0.03%
2020/04/13	8	73.15	5	72.68	72.10	3	9,871	0.03%
2020/04/10	2	73.15	3.3	73.50	74.50	-1.3	9,748	-0.01%
2020/04/09	8	72.65	12	73.00	71.20	-4	9,553	-0.04%
2020/04/08	26	71.02	1	73.00	73.30	25	9,411	0.27%
2020/04/07	0	0.00	2	69.00	69.00	-2	9,184	-0.02%
2020/04/01	0	0.00	30	61.00	61.00	-30	9,162	-0.33%
2020/03/30	0	0.00	2	53.10	56.90	-2	9,485	-0.02%
2020/03/27	10	58.75	0	0.00	57.00	10	9,680	0.10%
2020/03/26	4	55.30	0	0.00	58.50	4	9,843	0.04%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/16	2	65.00	0	0.00	59.90	2	12,017	0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	46	78.30	11	73.98	73.80	35	11,995	0.29%
2020/03/11	5	86.66	3	84.67	82.00	2	11,586	0.02%
2020/03/10	17	84.04	9	86.87	88.90	8	11,269	0.07%
2020/03/09	58	87.47	53	88.12	85.40	5	11,052	0.05%
2020/03/06	3	92.80	31	92.89	92.20	-28	10,805	-0.26%
2020/03/05	15	93.59	12	94.38	94.40	3	10,694	0.03%
2020/03/04	10	90.71	11	93.21	90.50	-1	10,369	-0.01%
2020/03/03	15	92.75	7	93.24	93.30	8	10,123	0.08%
2020/03/02	0	0.00	1	87.90	88.00	-1	10,366	-0.01%
2020/02/27	1	92.80	5	90.26	88.90	-4	10,608	-0.04%
2020/02/26	0	0.00	1	91.60	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	2	91.40	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	2.3	90.31	92.00	-2.3	12,057	-0.02%
2020/02/21	5	90.50	6	90.80	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	2	90.40	90.50	-2	12,200	-0.02%
2020/02/19	3	88.80	6	89.28	89.60	-3	12,238	-0.02%
2020/02/18	0	0.00	15	88.90	87.10	-15	12,283	-0.12%
2020/02/17	47	92.44	6	93.97	90.30	41	12,367	0.33%
2020/02/14	8	92.56	6	92.53	92.90	2	12,039	0.02%
2020/02/13	11	94.26	36	93.92	92.20	-25	11,828	-0.21%
2020/02/12	19	92.16	19.7	92.85	93.90	-0.7	11,698	-0.01%
2020/02/11	45.7	88.15	25.2	89.54	90.30	20.6	11,126	0.18%
2020/02/10	1	80.50	1	81.20	82.10	0	10,831	0.00%
2020/02/07	7	83.44	5	80.90	81.50	2	10,693	0.02%
2020/02/06	31	84.00	26	84.22	84.50	5	10,615	0.05%
2020/02/05	6	79.72	8	79.05	79.10	-2	10,467	-0.02%
2020/02/04	36	79.49	36.2	79.93	80.20	-0.2	10,441	0.00%
2020/02/03	8	72.79	25	71.85	74.70	-17	10,361	-0.16%
2020/01/31	16	79.93	8	79.70	78.60	8	10,724	0.07%
2020/01/30	0	0.00	6	80.70	80.70	-6	10,841	-0.06%
2020/01/20	15	89.83	5	90.22	89.60	10	11,261	0.09%
2020/01/17	23	90.07	32	89.01	90.00	-9	11,488	-0.08%
2020/01/16	51	85.99	36.2	85.89	87.20	14.9	11,434	0.13%
2020/01/15	5	83.70	30	84.48	83.50	-25	11,303	-0.22%
2020/01/14	36	83.84	29.3	83.31	84.60	6.7	11,542	0.06%
2020/01/13	8	80.88	9	81.40	80.60	-1	11,503	-0.01%
2020/01/10	4	80.50	0	0.00	80.30	4	11,529	0.03%
2020/01/07	0	0.00	2	75.40	76.30	-2	11,372	-0.02%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	0	0.00	4	80.23	79.20	-4	11,433	-0.03%
2019/12/30	0	0.00	1	81.80	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	10	80.40	81.00	-10	11,507	-0.09%
2019/12/26	0	0.00	3	79.80	79.50	-3	11,499	-0.03%
2019/12/25	33	81.00	16	82.15	77.80	17	11,476	0.15%
2019/12/24	1	80.00	8	78.99	80.50	-7	11,212	-0.06%
2019/12/23	14	77.74	2	77.10	77.70	12	11,084	0.11%
2019/12/20	14	79.92	3	80.00	78.80	11	10,936	0.10%
2019/12/19	26	84.57	31	84.42	83.00	-5	10,824	-0.05%
2019/12/18	20	82.75	14	82.27	83.00	6	10,621	0.06%
2019/12/17	9	83.12	34	83.41	82.80	-25	10,511	-0.24%
2019/12/16	27	83.06	15	82.47	83.50	12	10,491	0.11%
2019/12/13	34	81.07	40	81.15	79.40	-6	10,099	-0.06%
2019/12/12	19	79.15	6	77.60	79.70	13	9,473	0.14%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/10	1	71.20	0	0.00	71.30	1	9,143	0.01%
2019/12/09	0	0.00	2.3	71.02	71.50	-2.3	9,189	-0.02%
2019/12/04	0	0.00	0.1	67.40	67.40	-0.1	9,452	0.00%
2019/11/28	0	0.00	1	65.60	65.70	-1	9,726	-0.01%
2019/11/27	16	68.09	12	67.58	66.20	4	9,792	0.04%
2019/11/26	4	71.05	4	70.78	69.90	0	9,471	0.00%
2019/11/25	3	71.07	1	70.40	70.30	2	9,255	0.02%
2019/11/22	27	71.33	56	70.56	71.00	-29	9,023	-0.32%
2019/11/21	60	68.97	31	67.76	70.00	29	8,275	0.35%
2019/11/20	5	64.44	4	64.70	63.70	1	7,756	0.01%
2019/11/18	2	64.00	0	0.00	63.50	2	8,006	0.02%
2019/11/15	7	64.73	51	63.87	64.00	-44	8,002	-0.55%
2019/11/14	19	63.31	3	64.47	64.30	16	7,985	0.20%
2019/11/13	3	63.93	0	0.00	63.60	3	8,007	0.04%
2019/11/12	0	0.00	1	63.00	63.60	-1	8,029	-0.01%
2019/11/11	13	61.34	14	63.79	60.90	-1	8,044	-0.01%
2019/11/08	37	66.09	14.3	67.00	67.00	22.8	7,968	0.29%
2019/11/05	0	0.00	7	66.90	66.60	-7	8,016	-0.09%
2019/11/04	33	66.90	31.3	67.04	67.00	1.8	8,031	0.02%
2019/11/01	27	64.87	0	0.00	65.70	27	7,989	0.34%
2019/10/31	0	0.00	7	63.47	62.90	-7	7,970	-0.09%
2019/10/30	8	64.91	14	64.54	65.30	-6	7,902	-0.08%
2019/10/29	38	62.60	38	61.97	62.50	0	7,459	0.00%
2019/10/28	167	61.28	152	60.80	62.50	15	7,213	0.21%	大買/大賣/
2019/10/25	22	58.40	57	57.82	58.40	-35	6,847	-0.51%
2019/10/24	59	55.82	49	55.32	57.10	10	6,622	0.15%
2019/10/23	2	53.20	3	54.47	53.20	-1	6,388	-0.02%
2019/10/22	2	51.80	17	52.67	53.40	-15	6,493	-0.23%
2019/10/21	4	50.50	7	50.91	50.70	-3	6,472	-0.05%
2019/10/18	1	47.90	12	48.27	48.75	-11	6,602	-0.17%
2019/10/17	8	46.90	0	0.00	47.10	8	6,751	0.12%
2019/10/16	1	46.85	0	0.00	46.60	1	6,805	0.01%
2019/10/15	6	47.08	6	46.73	46.70	0	6,832	0.00%
2019/10/14	0	0.00	6	46.01	45.85	-6	6,886	-0.09%
2019/10/09	8	47.04	0	0.00	46.75	8	6,921	0.12%
2019/10/08	1	46.80	1	46.75	46.80	0	7,248	0.00%
2019/10/07	5	48.50	10	48.15	47.80	-5	7,375	-0.07%
2019/10/04	7	48.98	5	48.20	48.00	2	7,409	0.03%
2019/10/03	12	48.35	7	48.30	48.45	5	7,488	0.07%
2019/10/02	2	47.40	2	47.55	47.65	0	7,522	0.00%
2019/09/26	3	48.07	0	0.00	47.70	3	8,055	0.04%
2019/09/25	10	48.60	0	0.00	48.60	10	7,997	0.13%
2019/09/24	6	49.70	24	51.54	49.20	-18	7,972	-0.23%
2019/09/23	46	50.84	47	51.07	51.60	-1	7,820	-0.01%
2019/09/20	0	0.00	2	50.10	49.65	-2	7,658	-0.03%
2019/09/19	4	49.55	15	50.09	49.75	-11	7,631	-0.14%
2019/09/18	1	48.50	5	48.21	48.70	-4	7,452	-0.05%
2019/09/17	10	48.57	2	48.70	48.20	8	7,429	0.11%
2019/09/16	8	49.56	0	0.00	49.15	8	7,406	0.11%
2019/09/12	1	49.10	2	49.15	49.10	-1	7,355	-0.01%
2019/09/11	11	49.75	0	0.00	48.90	11	7,347	0.15%
2019/09/09	3	49.82	0	0.00	49.55	3	7,298	0.04%
2019/09/06	11	49.85	11	50.87	49.60	0	7,253	0.00%
2019/09/05	4	49.25	2	49.30	49.10	2	6,993	0.03%
2019/09/04	13	49.31	1	49.95	49.00	12	6,930	0.17%
2019/09/03	5	48.30	15	48.63	48.15	-10	6,843	-0.15%
2019/09/02	7	47.78	1	47.80	47.80	6	6,790	0.09%
2019/08/30	3	47.58	13	48.00	48.10	-10	6,767	-0.15%
2019/08/29	8	47.50	5	46.95	46.95	3	6,653	0.05%
2019/08/28	3	47.53	3	47.58	46.50	0	6,616	0.00%
2019/08/27	3	46.10	0	0.00	45.75	3	6,507	0.05%
2019/08/26	6	45.78	0	0.00	45.25	6	6,483	0.09%
2019/08/23	4	47.50	2	48.25	47.10	2	6,419	0.03%
2019/08/22	4	48.78	9	49.57	48.20	-5	6,365	-0.08%
2019/08/21	17	49.44	20	49.48	49.50	-3	6,219	-0.05%
2019/08/20	9	47.23	0	0.00	46.70	9	5,900	0.15%
2019/08/19	9	46.69	3	47.20	47.20	6	5,832	0.10%
2019/08/16	17	47.30	7	46.90	46.15	10	5,768	0.17%
2019/08/15	1	47.10	0	0.00	49.10	1	5,559	0.02%
2019/08/14	2	47.70	3	49.05	47.70	-1	5,492	-0.02%
2019/08/13	13	48.95	11	48.73	47.70	2	5,415	0.04%
2019/08/12	10	48.73	6	48.74	48.90	4	5,341	0.07%
2019/08/08	5	48.00	2	47.40	47.85	3	5,247	0.06%
2019/08/07	24	45.42	4	45.60	44.30	20	5,122	0.39%
2019/08/06	9	44.49	9	44.89	45.05	0	5,075	0.00%
2019/08/05	2	46.60	0	0.00	46.35	2	4,992	0.04%
2019/08/02	5	46.00	13	46.17	46.50	-8	4,936	-0.16%
2019/08/01	33	48.22	5	48.20	48.25	28	4,875	0.57%
2019/07/31	19	48.59	7	49.04	49.00	12	4,831	0.25%
2019/07/30	26	47.60	11	47.84	47.50	15	4,736	0.32%
2019/07/29	2	50.10	2	49.65	49.50	0	4,617	0.00%
2019/07/26	16	51.52	4	51.30	51.00	12	4,519	0.27%
2019/07/25	3	51.30	14	50.99	51.50	-11	4,353	-0.25%
2019/07/24	23	51.19	43	50.53	51.50	-20	4,223	-0.47%
2019/07/23	30	49.42	13	48.88	48.05	17	3,858	0.44%
2019/07/22	24	46.26	30	46.47	48.95	-6	3,506	-0.17%
2019/07/19	82	44.64	81	44.75	44.50	1	3,149	0.03%
2019/07/17	25	43.38	5	44.25	43.25	20	2,829	0.71%
2019/07/16	0	0.00	3	44.00	44.00	-3	2,815	-0.11%
2019/07/15	7	42.69	8	43.34	43.65	-1	2,741	-0.04%
2019/07/12	13	44.68	10	44.09	43.10	3	2,702	0.11%
2019/07/11	4	43.04	6	42.11	43.00	-2	2,412	-0.08%
2019/07/10	5	41.00	0	0.00	40.80	5	2,316	0.22%
2019/07/09	11	41.56	10	42.43	40.40	1	2,410	0.04%
2019/07/08	0	0.00	11	42.36	41.30	-11	2,324	-0.47%
2019/07/05	26	41.64	23	41.76	42.40	3	2,310	0.13%
2019/07/04	51	40.06	51	40.09	40.30	0	2,161	0.00%
2019/07/03	3	36.93	4	38.56	39.30	-1	1,933	-0.05%
2019/07/01	5	35.50	5	35.20	35.20	0	1,845	0.00%
2019/06/28	5	34.00	5	34.20	34.35	0	1,851	0.00%
2019/06/27	0	0.00	3	33.80	33.80	-3	1,887	-0.16%
2019/06/26	4	33.48	4	33.25	33.70	0	1,907	0.00%
2019/06/21	0	0.00	4	35.09	34.65	-4	2,070	-0.19%
2019/06/20	4	34.60	0	0.00	34.55	4	2,057	0.19%
2019/06/18	1	34.40	3	34.70	34.70	-2	2,061	-0.10%
2019/06/17	6	35.23	3	35.20	34.85	3	2,070	0.14%
2019/06/14	1	33.90	0	0.00	33.80	1	2,016	0.05%
2019/06/12	0	0.00	3	34.17	34.30	-3	2,045	-0.15%
2019/06/11	6	34.45	8	33.74	34.00	-2	2,045	-0.10%
2019/06/10	3	32.50	0	0.00	32.45	3	1,978	0.15%
2019/05/31	5	32.90	0	0.00	32.55	5	2,041	0.24%
2019/05/30	10	32.60	0	0.00	32.35	10	2,038	0.49%
2019/05/28	0	0.00	8	31.76	33.15	-8	2,048	-0.39%
2019/05/24	9	31.40	0	0.00	31.85	9	2,089	0.43%
2019/05/23	8	31.59	0	0.00	31.50	8	2,102	0.38%
2019/05/17	1	35.00	6	34.53	33.95	-5	2,285	-0.22%
2019/05/16	0	0.00	2	35.20	35.00	-2	2,381	-0.08%
2019/05/13	2	35.65	2	35.80	35.00	0	2,659	0.00%
2019/05/09	5	37.54	17	36.00	36.10	-12	2,759	-0.43%
2019/05/07	6	38.85	9	38.87	38.50	-3	2,814	-0.11%
2019/05/06	4	38.48	0	0.00	38.50	4	2,907	0.14%
2019/05/03	3	40.20	0	0.00	39.75	3	3,405	0.09%
2019/05/02	6	39.28	3	39.75	39.80	3	3,565	0.08%
2019/04/30	3	38.80	3	39.57	39.60	0	3,570	0.00%
2019/04/29	3	40.50	4	39.18	39.30	-1	3,562	-0.03%
2019/04/26	9	41.18	4	40.65	40.75	5	3,544	0.14%
2019/04/25	3	41.50	3	41.95	42.00	0	3,523	0.00%
2019/04/24	0	0.00	1	43.00	42.05	-1	3,522	-0.03%
2019/04/23	0	0.00	2	42.35	42.50	-2	3,508	-0.06%
2019/04/19	0	0.00	1	41.65	41.80	-1	3,463	-0.03%
2019/04/18	4	42.58	24	43.65	41.40	-20	3,447	-0.58%
2019/04/17	0	0.00	1	43.55	43.60	-1	3,387	-0.03%
2019/04/16	2	42.65	2	42.90	43.30	0	3,329	0.00%
2019/04/15	5	43.10	5	43.50	44.00	0	3,260	0.00%
2019/04/12	2	41.85	1	41.90	42.00	1	3,118	0.03%
2019/04/11	3	41.70	0	0.00	41.20	3	3,102	0.10%
2019/04/09	5	41.85	5	42.00	42.70	0	3,017	0.00%
2019/04/08	3	41.80	0	0.00	41.45	3	2,915	0.10%
2019/04/02	5	41.59	0	0.00	41.45	5	2,886	0.17%
2019/03/28	5	40.65	15	41.67	40.70	-10	2,797	-0.36%
2019/03/27	6	41.46	2	40.88	41.60	4	2,738	0.15%
2019/03/25	1	39.00	0	0.00	38.95	1	2,649	0.04%
2019/03/22	10	39.50	97	39.14	40.50	-87	2,641	-3.29%
2019/03/20	5	39.50	0	0.00	39.15	5	2,631	0.19%
2019/03/15	0	0.00	1	39.70	39.45	-1	2,655	-0.04%
2019/03/14	8	39.16	11	38.67	38.50	-3	2,645	-0.11%
2019/03/12	2	38.55	35	38.50	38.50	-33	2,703	-1.22%
2019/03/11	1	38.80	30	39.00	38.85	-29	2,736	-1.06%
2019/03/08	3	38.15	6	38.11	38.45	-3	2,814	-0.11%
2019/03/07	9	38.98	8	38.47	38.00	1	2,872	0.03%
2019/03/06	1	40.75	0	0.00	40.05	1	2,892	0.03%
2019/03/05	1	40.75	0	0.00	40.60	1	2,926	0.03%
2019/02/27	3	39.88	0	0.00	40.00	3	2,970	0.10%
2019/02/26	3	41.00	0	0.00	40.20	3	2,979	0.10%
2019/02/25	1	41.15	1	41.05	40.75	0	3,017	0.00%
2019/02/22	2	41.30	0	0.00	40.75	2	3,024	0.07%
2019/02/21	12	41.90	0	0.00	41.50	12	3,023	0.40%
2019/02/20	3	41.12	23	40.90	41.10	-20	2,984	-0.67%
2019/02/19	9	41.85	1	42.65	41.40	8	2,963	0.27%
2019/02/18	5	41.05	2	40.50	41.10	3	2,940	0.10%
2019/02/15	5	42.75	19	43.86	42.00	-14	2,897	-0.48%
2019/02/14	8	43.31	8	42.59	43.25	0	2,836	0.00%
2019/02/13	6	40.61	3	41.27	41.10	3	2,698	0.11%
2019/02/11	8	39.99	23	39.15	39.80	-15	2,624	-0.57%
2019/01/30	15	37.94	0	0.00	38.00	15	2,563	0.59%
2019/01/28	0	0.00	1	38.25	38.20	-1	2,676	-0.04%
2019/01/25	53	38.30	11	38.13	38.10	42	2,673	1.57%
2019/01/24	38	38.02	46	38.30	38.30	-8	2,630	-0.30%
2019/01/23	6	34.79	13	35.73	37.00	-7	2,159	-0.32%
2019/01/22	5	33.55	11	33.91	33.65	-6	2,019	-0.30%
2019/01/21	8	33.73	2	33.50	33.50	6	2,031	0.30%
2019/01/16	3	32.95	3	33.10	33.10	0	2,164	0.00%
2019/01/14	0	0.00	6	31.99	32.00	-6	2,229	-0.27%
2019/01/11	0	0.00	2	32.90	32.65	-2	2,273	-0.09%
2019/01/10	5	33.80	0	0.00	33.60	5	2,281	0.22%
2019/01/09	10	33.50	10	33.58	33.30	0	2,315	0.00%
2019/01/08	5	33.00	2	32.93	32.90	3	2,370	0.13%
2019/01/07	5	33.25	5	33.45	33.25	0	2,439	0.00%
2019/01/03	1	33.10	0	0.00	32.85	1	2,569	0.04%
2019/01/02	1	33.40	0	0.00	33.75	1	2,641	0.04%
2018/12/28	5	34.00	5	34.00	34.00	0	2,704	0.00%
2018/12/27	5	34.25	0	0.00	33.65	5	2,816	0.18%
2018/12/26	2	34.65	4	34.00	33.60	-2	2,819	-0.07%
2018/12/25	4	34.19	2	34.43	34.20	2	2,829	0.07%
2018/12/21	6	33.98	5	34.10	34.65	1	2,869	0.03%
2018/12/20	6	34.37	5	34.20	33.95	1	2,864	0.03%
2018/12/18	10	35.18	10	35.43	35.15	0	2,888	0.00%
2018/12/13	5	37.15	5	37.35	37.55	0	2,962	0.00%
2018/12/10	5	36.30	0	0.00	36.05	5	3,033	0.16%
2018/12/07	0	0.00	5	37.05	37.50	-5	3,078	-0.16%
2018/12/06	16	36.65	15	37.07	36.50	1	3,194	0.03%
2018/12/05	0	0.00	1	39.20	38.65	-1	3,204	-0.03%
2018/12/03	3	40.00	4	39.99	40.80	-1	3,242	-0.03%
2018/11/30	5	37.50	7	38.16	38.00	-2	3,177	-0.06%
2018/11/29	23	37.81	21	37.23	36.50	2	3,152	0.06%
2018/11/27	10	34.85	10	35.05	35.50	0	3,147	0.00%
2018/11/26	16	33.93	19	34.14	34.30	-3	3,164	-0.09%
2018/11/22	21	35.22	11	35.31	33.80	10	3,231	0.31%
2018/11/21	10	34.25	6	34.27	34.70	4	3,255	0.12%
2018/11/15	10	33.50	0	0.00	33.70	10	3,416	0.29%
2018/11/14	7	34.84	0	0.00	34.40	7	3,500	0.20%
2018/11/12	0	0.00	1	35.70	35.55	-1	3,909	-0.03%
2018/11/08	0	0.00	5	36.10	35.10	-5	3,953	-0.13%
2018/11/07	2	35.50	10	36.00	36.00	-8	3,938	-0.20%
2018/11/06	36	35.07	5	36.60	34.85	31	3,983	0.78%
2018/11/05	15	36.10	16	36.58	37.35	-1	3,980	-0.03%
2018/11/02	2	34.90	1	35.00	35.00	1	3,990	0.03%
2018/11/01	58	34.22	8	34.70	34.80	50	3,981	1.26%
2018/10/31	3	33.10	3	33.10	33.00	0	4,014	0.00%
2018/10/30	0	0.00	10	32.20	31.70	-10	4,161	-0.24%
2018/10/29	6	31.88	6	32.11	32.00	0	4,148	0.00%
2018/10/26	4	32.11	57	31.90	32.35	-53	4,163	-1.27%
2018/10/25	31	32.72	11	33.02	32.30	20	4,145	0.48%
2018/10/24	1	34.60	26	35.15	35.35	-25	4,114	-0.61%
2018/10/23	5	35.05	5	35.50	34.90	0	4,101	0.00%
2018/10/19	5	33.90	42	34.02	34.25	-37	4,066	-0.91%
2018/10/18	0	0.00	1	35.20	35.40	-1	4,033	-0.02%
2018/10/17	2	35.98	1	35.75	35.50	1	4,051	0.02%
2018/10/16	10	35.93	6	35.45	35.50	4	4,109	0.10%
2018/10/15	1	34.30	12	32.75	34.50	-11	4,119	-0.27%
2018/10/12	1	30.50	1	31.75	32.35	0	4,089	0.00%
2018/10/11	18	31.51	28	31.62	31.35	-10	4,057	-0.25%
2018/10/09	6	35.26	2	35.95	34.80	4	4,030	0.10%
2018/10/08	3	38.22	17	37.65	37.85	-14	4,021	-0.35%
2018/10/05	2	40.35	2	40.15	39.80	0	4,160	0.00%
2018/10/04	0	0.00	1	44.15	44.15	-1	4,088	-0.02%
2018/10/03	0	0.00	5	44.80	44.60	-5	4,111	-0.12%
2018/10/01	1	45.50	1	46.15	46.15	0	4,158	0.00%
2018/09/28	2	44.50	0	0.00	44.50	2	4,241	0.05%
2018/09/27	0	0.00	1	44.85	44.75	-1	4,267	-0.02%
2018/09/26	1	46.30	0	0.00	45.40	1	4,284	0.02%
2018/09/21	10	43.80	10	44.17	44.50	0	4,321	0.00%
2018/09/19	5	45.65	6	45.82	45.00	-1	4,340	-0.02%
2018/09/18	5	46.10	0	0.00	44.85	5	4,366	0.11%
2018/09/17	0	0.00	1	46.70	46.95	-1	4,410	-0.02%
2018/09/14	2	46.30	7	45.74	47.90	-5	4,438	-0.11%
2018/09/13	22	44.96	2	44.90	45.05	20	4,433	0.45%
2018/09/12	2	43.95	4	43.43	43.20	-2	4,445	-0.04%
2018/09/11	18	46.91	5	47.25	46.90	13	4,497	0.29%
2018/09/10	13	47.08	2	47.50	46.20	11	4,775	0.23%
2018/09/07	0	0.00	5	49.70	49.25	-5	4,878	-0.10%
2018/09/05	2	51.70	0	0.00	51.40	2	4,910	0.04%
2018/09/04	0	0.00	1	51.70	51.90	-1	4,927	-0.02%
2018/09/03	0	0.00	1	49.95	49.80	-1	4,920	-0.02%
2018/08/31	2	51.40	10	50.00	51.40	-8	4,944	-0.16%
2018/08/30	0	0.00	4	51.45	50.50	-4	5,026	-0.08%
2018/08/29	0	0.00	3	51.57	50.80	-3	5,096	-0.06%
2018/08/28	9	50.57	5	50.40	50.70	4	5,122	0.08%
2018/08/27	1	48.30	0	0.00	48.45	1	5,167	0.02%
2018/08/23	5	46.00	1	46.85	47.60	4	5,431	0.07%
2018/08/22	0	0.00	5	46.65	46.95	-5	5,505	-0.09%
2018/08/21	1	45.90	18	45.52	46.50	-17	5,605	-0.30%
2018/08/20	11	46.33	13	45.21	44.60	-2	5,688	-0.04%
2018/08/17	10	54.95	0	0.00	49.20	10	5,577	0.18%
2018/08/16	10	55.10	0	0.00	54.60	10	5,737	0.17%
2018/08/15	10	55.20	0	0.00	55.30	10	5,824	0.17%
2018/08/10	1	58.70	2	59.05	58.20	-1	6,505	-0.02%
2018/08/09	5	61.20	5	61.50	61.00	0	6,484	0.00%
2018/08/07	5	60.60	6	60.85	60.60	-1	6,623	-0.02%
2018/08/06	44	55.74	29	55.33	59.20	15	6,601	0.23%
2018/08/03	0	0.00	1	60.30	60.10	-1	6,480	-0.02%
2018/08/01	3	60.13	3	60.40	60.30	0	6,598	0.00%
2018/07/31	3	58.60	3	59.00	59.30	0	6,607	0.00%
2018/07/30	0	0.00	19	58.07	57.70	-19	6,648	-0.29%
2018/07/27	1	59.20	3	59.37	59.60	-2	6,701	-0.03%
2018/07/26	6	60.05	2	59.85	58.80	4	6,753	0.06%
2018/07/24	10	58.15	11	58.83	59.60	-1	6,847	-0.01%
2018/07/23	3	58.80	1	59.60	58.20	2	6,874	0.03%
2018/07/20	11	63.98	12	64.59	63.40	-1	6,858	-0.01%
2018/07/19	0	0.00	1	64.50	63.00	-1	6,858	-0.01%
2018/07/18	6	63.88	1	63.80	62.80	5	6,915	0.07%
2018/07/17	1	64.30	1	63.80	62.80	0	6,945	0.00%
2018/07/16	7	63.64	6	63.07	63.00	1	6,935	0.01%
2018/07/13	16	64.03	25	64.39	63.80	-9	6,892	-0.13%
2018/07/11	0	0.00	5	57.60	58.10	-5	6,782	-0.07%
2018/07/10	0	0.00	19	56.72	57.50	-19	6,794	-0.28%
2018/07/09	5	55.10	1	54.90	55.20	4	6,819	0.06%
2018/07/06	40	54.10	1	54.10	54.30	39	6,863	0.57%
2018/07/05	6	59.33	1	59.50	57.60	5	6,871	0.07%
2018/07/04	1	59.10	0	0.00	58.60	1	6,896	0.01%
2018/07/03	1	60.00	0	0.00	58.50	1	6,918	0.01%
2018/07/02	1	61.50	1	60.90	61.00	0	6,962	0.00%
2018/06/29	3	59.97	8	60.23	60.80	-5	6,971	-0.07%
2018/06/28	50	57.88	4	58.05	58.00	46	6,950	0.66%
2018/06/27	18	58.89	34	59.76	58.80	-16	6,970	-0.23%
2018/06/26	53	59.55	7	59.71	60.00	46	6,948	0.66%
2018/06/25	2	62.25	44	61.33	60.90	-42	6,964	-0.60%
2018/06/22	1	63.00	1	63.60	63.00	0	7,101	0.00%
2018/06/21	2	64.80	2	65.20	65.30	0	7,276	0.00%
2018/06/20	19	62.45	16	61.99	64.10	3	7,278	0.04%
2018/06/19	11	64.32	19	64.95	64.30	-8	7,169	-0.11%
2018/06/15	17	72.14	12	72.92	71.40	5	6,933	0.07%
2018/06/14	1	69.10	0	0.00	70.40	1	6,884	0.01%
2018/06/13	6	70.40	0	0.00	69.20	6	6,928	0.09%
2018/06/12	4	70.98	3	70.60	70.50	1	7,086	0.01%
2018/06/11	2	70.40	0	0.00	70.10	2	7,271	0.03%
2018/06/08	11	71.76	1	71.40	71.50	10	7,345	0.14%
2018/06/07	2	73.85	3	74.87	72.90	-1	7,612	-0.01%
2018/06/06	6	74.03	1	73.80	73.00	5	7,774	0.06%
2018/06/05	0	0.00	8	72.86	72.10	-8	7,830	-0.10%
2018/06/04	15	72.66	26	72.59	72.70	-11	7,807	-0.14%
2018/06/01	5	69.92	5	70.06	70.10	0	7,751	0.00%
2018/05/31	21	71.63	3	71.70	70.90	18	7,704	0.23%
2018/05/30	9	72.71	36	73.62	73.00	-27	7,571	-0.36%
2018/05/29	1	75.30	7	76.81	74.90	-6	7,497	-0.08%
2018/05/28	17	75.48	22	76.24	75.10	-5	7,378	-0.07%
2018/05/25	11	73.40	12	74.85	73.20	-1	7,271	-0.01%
2018/05/24	3	74.87	6	75.25	73.80	-3	7,205	-0.04%
2018/05/23	1	70.30	0	0.00	70.70	1	7,078	0.01%
2018/05/22	44	72.57	89	72.72	72.20	-45	7,194	-0.63%
2018/05/21	26	66.95	8	68.49	69.40	18	6,877	0.26%
2018/05/18	2	64.15	0	0.00	63.10	2	6,979	0.03%
2018/05/15	28	65.81	53	66.38	67.00	-25	7,358	-0.34%
2018/05/14	2	62.20	4	63.20	63.40	-2	7,452	-0.03%
2018/05/11	10	63.74	8	63.99	62.30	2	7,482	0.03%
2018/05/10	10	62.65	10	63.33	64.50	0	7,516	0.00%
2018/05/09	0	0.00	11	62.93	61.90	-11	7,592	-0.14%
2018/05/07	1	61.70	8	62.35	62.90	-7	7,823	-0.09%
2018/05/04	5	61.20	5	62.20	61.50	0	7,886	0.00%
2018/05/03	1	59.90	0	0.00	59.50	1	7,912	0.01%
2018/05/02	3	59.43	19	59.21	60.40	-16	8,047	-0.20%
2018/04/30	11	56.14	0	0.00	57.90	11	8,141	0.14%
2018/04/27	0	0.00	37	54.70	54.90	-37	8,263	-0.45%
2018/04/26	12	55.37	18	56.21	53.70	-6	8,558	-0.07%
2018/04/25	5	54.70	26	56.75	57.10	-21	8,678	-0.24%
2018/04/24	79	56.04	0	0.00	56.00	79	8,806	0.90%
2018/04/23	0	0.00	7	61.23	59.20	-7	9,012	-0.08%
2018/04/20	5	61.40	5	62.10	62.10	0	9,165	0.00%
2018/04/19	11	61.76	41	61.74	61.90	-30	9,529	-0.31%
2018/04/18	10	61.56	0	0.00	61.20	10	9,643	0.10%
2018/04/16	0	0.00	16	64.19	63.30	-16	10,093	-0.16%
2018/04/13	10	63.55	9	63.92	63.50	1	10,590	0.01%
2018/04/12	5	61.70	2	62.50	62.40	3	10,774	0.03%
2018/04/11	37	60.97	51	61.08	61.10	-14	10,948	-0.13%
2018/04/10	18	63.87	9	64.23	63.00	9	11,167	0.08%
2018/04/09	0	0.00	0.3	64.20	62.70	-0.3	11,366	0.00%
2018/04/03	18	64.34	8	64.06	64.10	10	11,541	0.09%
2018/04/02	16	67.08	4	66.83	66.30	12	11,640	0.10%
2018/03/30	15	67.74	2	68.50	66.20	13	11,981	0.11%
2018/03/29	6	67.33	0	0.00	67.00	6	12,188	0.05%
2018/03/28	8	67.04	1	68.60	66.20	7	12,285	0.06%
2018/03/27	10	69.71	10	71.72	68.40	0	12,524	0.00%
2018/03/26	13	69.92	25	68.48	70.60	-12	12,551	-0.10%
2018/03/23	4	63.65	0	0.00	65.70	4	12,542	0.03%
2018/03/22	8	67.91	3	67.70	66.10	5	12,725	0.04%
2018/03/21	26	68.36	4	68.05	67.80	22	12,931	0.17%
2018/03/20	20	66.79	1	67.80	67.20	19	13,239	0.14%
2018/03/19	4	70.05	2	70.50	69.00	2	13,717	0.01%
2018/03/16	8	70.28	19	70.53	70.30	-11	13,950	-0.08%
2018/03/15	37	70.96	43	71.26	71.20	-6	14,241	-0.04%
2018/03/14	5	68.24	6	67.53	68.90	-1	14,539	-0.01%
2018/03/13	2	67.30	38	67.97	68.00	-36	14,988	-0.24%
2018/03/12	10	63.67	27	63.73	65.60	-17	15,185	-0.11%
2018/03/09	16	59.78	67	60.27	59.70	-51	15,259	-0.33%
2018/03/08	9	58.80	4	58.85	58.40	5	15,516	0.03%
2018/03/07	6	58.83	8	58.28	58.00	-2	15,768	-0.01%
2018/03/06	3	57.53	0	0.00	58.00	3	16,338	0.02%
2018/03/05	6.5	59.06	5	57.00	56.80	1.5	16,639	0.01%
2018/03/02	9	57.46	11	58.06	58.20	-2	17,129	-0.01%
2018/03/01	8	57.35	7	56.79	57.50	1	17,425	0.01%
2018/02/27	22	58.20	4	57.85	57.20	18	17,791	0.10%
2018/02/26	3	59.07	8	56.99	56.90	-5	17,987	-0.03%
2018/02/23	13	58.87	37	58.57	58.70	-24	18,280	-0.13%
2018/02/22	62	56.53	33	56.88	56.80	29	18,695	0.16%
2018/02/21	8	53.34	7	53.97	53.40	1	18,942	0.01%
2018/02/12	10	53.73	10	53.00	51.60	0	19,135	0.00%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	44	64.09	28	64.32	63.60	16	19,581	0.08%
2018/02/07	209	68.84	18	67.89	64.50	191	19,761	0.97%	大買/鉅額交易
2018/02/06	5	68.58	4	68.90	67.60	1	19,925	0.01%
2018/02/05	2	74.65	1	75.20	75.10	1	19,735	0.01%
2018/02/02	0	0.00	2	78.10	78.00	-2	19,966	-0.01%
2018/02/01	9	78.71	5	77.96	77.50	4	20,568	0.02%
2018/01/31	10	76.67	2	76.50	77.50	8	21,135	0.04%
2018/01/30	15	77.07	16	77.53	75.60	-1	21,137	0.00%
2018/01/29	2	76.80	0	0.00	76.00	2	21,218	0.01%
2018/01/26	2	75.50	5	75.12	75.00	-3	21,171	-0.01%
2018/01/25	33	77.29	18	76.66	75.00	15	21,192	0.07%
2018/01/24	27	77.08	58	74.37	77.30	-31	21,410	-0.14%
2018/01/23	13	76.09	0	0.00	75.50	13	21,282	0.06%
2018/01/22	25	78.35	7	76.99	76.00	18	21,229	0.08%
2018/01/19	61	79.80	0	0.00	79.60	61	21,023	0.29%
2018/01/18	45	79.42	30	80.21	78.70	15	20,894	0.07%
2018/01/17	15	79.20	5	79.66	78.70	10	20,796	0.05%
2018/01/16	14	78.51	23	79.46	78.30	-9	20,598	-0.04%
2018/01/15	14	77.83	6	77.45	80.10	8	20,533	0.04%
2018/01/12	1	73.20	1	73.60	73.50	0	20,312	0.00%
2018/01/11	11	73.82	10	73.24	72.70	1	20,526	0.00%
2018/01/10	6	71.78	3	72.47	71.00	3	20,382	0.01%
2018/01/09	13	75.58	11	77.13	73.60	2	20,314	0.01%
2018/01/08	4	83.90	7	84.59	80.80	-3	19,997	-0.02%
2018/01/05	3	85.10	8	84.25	84.30	-5	20,234	-0.02%
2018/01/04	31	83.32	22	84.13	83.70	9	20,093	0.04%
2018/01/03	10	81.91	11	80.94	80.70	-1	19,829	-0.01%
2018/01/02	8	80.26	1	79.00	79.90	7	19,745	0.04%