精材 (3374)-凱基-宜蘭券商分點個股進出

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
115.5
漲跌
▼1.5
漲幅
-1.28%
成交量
638張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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	0	0.00	1	115.50	115.50	-1	1,959	-0.05%
2024/05/08	2	116.00	6	115.67	117.00	-4	1,975	-0.20%
2024/05/06	1	117.00	1	115.50	115.50	0	2,011	0.00%
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/29	0	0.00	1	117.50	118.00	-1	2,100	-0.05%
2024/04/26	0	0.00	0	117.50	117.00	0	2,129	0.00%
2024/04/25	0	0.00	2	115.25	114.50	-2	2,190	-0.09%
2024/04/19	0	0.00	1	113.50	113.50	-1	2,216	-0.05%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	2	118.50	1	117.50	117.50	1	2,193	0.05%
2024/04/16	0	0.00	1	117.50	117.50	-1	2,187	-0.05%
2024/04/15	0	0.00	1	121.50	121.50	-1	2,174	-0.05%
2024/04/12	1	124.50	2	124.50	124.50	-1	2,169	-0.05%
2024/04/11	11	126.41	0	125.50	125.50	11	2,166	0.51%
2024/04/09	1	131.50	2	129.25	127.50	-1	2,159	-0.05%
2024/04/08	2	127.25	1	127.50	127.00	1	2,133	0.05%
2024/04/02	1	127.50	1	127.00	127.50	0	2,130	0.00%
2024/03/28	1	124.50	0	0.00	123.50	1	2,128	0.05%
2024/03/26	2	126.50	3	124.67	124.50	-1	2,136	-0.05%
2024/03/22	3	128.83	1	130.50	128.50	2	2,159	0.09%
2024/03/20	2	127.75	0	0.00	126.00	2	2,190	0.09%
2024/03/19	0	0.00	2	126.50	126.50	-2	2,207	-0.09%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	1	124.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	125.00	1	127.00	125.50	0	2,331	0.00%
2024/03/12	3	128.67	0	0.00	129.50	3	2,385	0.13%
2024/03/08	3	133.33	9	133.72	129.50	-6	2,439	-0.25%
2024/03/07	2	133.50	5	132.90	131.50	-3	2,390	-0.13%
2024/03/06	1	131.50	1	130.50	132.00	0	2,447	0.00%
2024/03/05	0	0.00	1	132.00	131.50	-1	2,529	-0.04%
2024/03/04	5	131.30	15	131.50	130.50	-10	2,580	-0.39%
2024/03/01	2.2	129.96	0	0.00	129.50	2.2	2,691	0.08%
2024/02/29	0	0.00	2	131.25	132.00	-2	2,817	-0.07%
2024/02/27	2	129.00	0	0.00	128.50	2	2,893	0.07%
2024/02/26	5.1	132.36	0	0.00	130.50	5.1	3,073	0.17%
2024/02/23	5	134.30	6	135.08	132.50	-1	3,063	-0.03%
2024/02/22	5	130.30	1	131.00	131.50	4	3,009	0.13%
2024/02/21	6	129.58	1	131.00	129.50	5	2,972	0.17%
2024/02/20	1	135.00	4	135.75	135.50	-3	2,886	-0.10%
2024/02/19	1.2	132.83	4	133.75	133.50	-2.9	2,822	-0.10%
2024/02/16	1	133.00	0.1	131.50	132.50	0.9	2,756	0.03%
2024/02/15	1	130.50	1	130.00	131.50	0	2,759	0.00%
2024/02/05	5	128.00	0	0.00	126.50	5	2,821	0.18%
2024/02/02	74	129.20	74	128.01	128.00	0	2,833	0.00%
2024/02/01	53	127.15	50.3	126.52	126.00	2.7	2,787	0.10%
2024/01/31	1	126.50	0	0.00	125.50	1	2,787	0.04%
2024/01/30	1	127.00	40	127.50	127.00	-39	2,866	-1.36%
2024/01/24	1	129.50	0	0.00	127.50	1	2,970	0.03%
2024/01/23	0	0.00	1	127.00	127.00	-1	2,959	-0.03%
2024/01/22	1	126.50	2	127.00	127.00	-1	2,955	-0.03%
2024/01/19	2	126.75	3	127.67	125.50	-1	2,939	-0.03%
2024/01/18	1	123.50	1	123.50	124.00	0	2,920	0.00%
2024/01/11	6	121.00	3	121.33	122.50	3	3,149	0.10%
2024/01/09	0	0.00	1	121.50	120.50	-1	3,195	-0.03%
2024/01/05	11.2	122.90	0	0.00	123.00	11.2	3,216	0.35%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2024/01/02	0	0.00	1	126.50	126.00	-1	3,248	-0.03%
2023/12/29	1	127.50	0	0.00	127.50	1	3,250	0.03%
2023/12/18	1	129.00	2	127.75	128.00	-1	3,370	-0.03%
2023/12/15	1	130.00	3	130.83	130.00	-2	3,365	-0.06%
2023/12/14	0	0.00	1	130.50	130.00	-1	3,308	-0.03%
2023/12/12	2	128.00	4	128.00	127.50	-2	3,258	-0.06%
2023/12/11	5	129.30	4	128.13	128.50	1	3,222	0.03%
2023/12/08	2	136.50	12	136.67	136.00	-10	3,128	-0.32%
2023/12/07	1	134.00	6	135.50	135.00	-5	3,092	-0.16%
2023/12/06	4	136.25	3	137.50	136.00	1	3,046	0.03%
2023/12/05	1	138.50	0	0.00	135.50	1	3,037	0.03%
2023/12/04	5	138.10	1	138.00	137.50	4	2,976	0.13%
2023/12/01	9	138.83	5	139.60	139.50	4	2,929	0.14%
2023/11/30	14	138.14	66	139.29	138.00	-52	2,840	-1.83%
2023/11/29	2	134.00	4	135.38	136.00	-2	2,739	-0.07%
2023/11/28	3	133.83	3	133.17	132.50	0	2,664	0.00%
2023/11/27	13	137.08	0	0.00	133.50	13	2,531	0.51%
2023/11/24	2.7	137.96	21	138.24	136.50	-18.4	2,387	-0.77%
2023/11/22	3	131.00	0	0.00	133.50	3	2,096	0.14%
2023/11/21	5	131.90	1	133.00	132.50	4	2,064	0.19%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	129.00	1	128.00	128.00	0	1,978	0.00%
2023/11/15	1	132.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	14	129.18	4	133.00	128.50	10	1,908	0.52%
2023/11/10	3	127.00	0	0.00	127.00	3	1,789	0.17%
2023/11/08	3	128.50	7	131.14	128.50	-4	1,773	-0.23%
2023/11/07	0.1	129.50	5.3	129.11	130.00	-5.2	1,712	-0.30%
2023/11/06	3	128.00	7	129.07	128.00	-4	1,633	-0.24%
2023/11/03	0	0.00	4	120.50	121.00	-4	1,518	-0.26%
2023/11/02	1	120.00	1	119.50	120.00	0	1,517	0.00%
2023/11/01	1.2	115.58	0.2	115.00	115.50	1	1,514	0.07%
2023/10/31	11	116.45	1	120.50	115.50	10	1,516	0.66%
2023/10/30	9	117.11	1	117.50	117.00	8	1,510	0.53%
2023/10/27	4	116.88	1	117.00	117.00	3	1,535	0.20%
2023/10/26	7.1	119.64	2	121.25	117.50	5.1	1,550	0.33%
2023/10/25	6.1	122.68	2	122.75	122.50	4.1	1,527	0.27%
2023/10/23	13	120.23	2	117.00	116.50	11	1,494	0.74%
2023/10/20	1	117.00	1	118.50	120.00	0	1,498	0.00%
2023/10/19	0	0.00	2	118.75	123.50	-2	1,467	-0.14%
2023/10/18	0	0.00	4	117.25	116.00	-4	1,470	-0.27%
2023/10/17	0	0.00	2	118.75	118.00	-2	1,490	-0.13%
2023/10/16	1	115.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	1	117.00	7	118.79	118.00	-6	1,554	-0.39%
2023/10/12	0	0.00	3	116.67	119.00	-3	1,593	-0.19%
2023/10/06	0	0.00	1	112.50	112.00	-1	1,719	-0.06%
2023/10/05	0	0.00	5	112.00	112.00	-5	1,797	-0.28%
2023/10/04	3	110.17	6	109.75	111.00	-3	1,849	-0.16%
2023/10/03	3	114.33	0	0.00	114.00	3	1,884	0.16%
2023/10/02	4	116.50	0	0.00	115.50	4	1,943	0.21%
2023/09/28	15	117.73	0	0.00	117.50	15	2,015	0.74%
2023/09/27	0	0.00	7	115.50	118.00	-7	2,224	-0.31%
2023/09/26	1.1	108.00	0	0.00	108.00	1.1	2,562	0.04%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/20	1	109.00	0	0.00	108.00	1	2,834	0.04%
2023/09/15	2	113.00	0	0.00	113.50	2	3,046	0.07%
2023/09/14	0.1	112.50	0	0.00	113.00	0.1	3,093	0.00%
2023/09/08	2	113.00	0	0.00	111.50	2	3,478	0.06%
2023/09/07	1	116.00	2	117.25	115.50	-1	3,711	-0.03%
2023/09/04	1	113.50	0	0.00	113.00	1	4,748	0.02%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/23	5	112.50	0	0.00	113.00	5	4,936	0.10%
2023/08/11	1	112.50	0	0.00	113.50	1	4,858	0.02%
2023/08/08	4	118.00	0	0.00	116.00	4	4,820	0.08%
2023/08/04	0.1	121.50	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	7	120.43	1	123.00	120.50	6	4,776	0.13%
2023/07/31	2.1	125.83	1	125.00	125.00	1.1	4,721	0.02%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/27	1	127.00	1	128.00	127.00	0	4,669	0.00%
2023/07/26	4	127.13	2	125.50	125.50	2	4,655	0.04%
2023/07/25	1	129.50	3	129.67	129.00	-2	4,639	-0.04%
2023/07/24	5	125.70	2	127.25	126.50	3	4,607	0.07%
2023/07/21	6	128.50	4	130.38	129.50	2	4,566	0.04%
2023/07/20	0	0.00	1	134.00	136.50	-1	4,510	-0.02%
2023/07/19	1	137.50	1	136.00	134.00	0	4,475	0.00%
2023/07/18	4	134.25	3	133.00	132.50	1	4,433	0.02%
2023/07/17	3.1	135.01	2	134.50	134.00	1.1	4,399	0.02%
2023/07/14	2	135.00	5	137.10	138.00	-3	4,358	-0.07%
2023/07/13	5	137.90	4	137.38	134.50	1	4,332	0.02%
2023/07/12	5	137.00	0	0.00	137.00	5	4,253	0.12%
2023/07/11	2	134.50	2	134.00	133.50	0	4,175	0.00%
2023/07/10	0	0.00	1	136.50	136.00	-1	4,119	-0.02%
2023/07/07	1	134.50	0	0.00	134.00	1	4,061	0.02%
2023/07/06	2	137.75	5	137.80	135.00	-3	3,973	-0.08%
2023/07/05	7	142.36	6	140.58	140.00	1	3,862	0.03%
2023/07/04	2	140.25	23.1	139.76	144.50	-21.1	3,576	-0.59%
2023/07/03	4	129.50	2	131.25	131.50	2	3,173	0.06%
2023/06/30	4	125.00	5	126.50	128.50	-1	3,046	-0.03%
2023/06/29	4	126.00	4	126.63	126.00	0	3,017	0.00%
2023/06/28	1	127.00	2	127.00	126.50	-1	3,009	-0.03%
2023/06/27	3	123.50	5	127.30	126.50	-2	2,960	-0.07%
2023/06/26	2	125.75	5	125.90	124.50	-3	2,867	-0.10%
2023/06/21	8	124.06	15	124.37	123.00	-7	2,813	-0.25%
2023/06/20	3	127.17	1	126.50	126.50	2	2,776	0.07%
2023/06/19	4	129.38	1	129.00	129.00	3	2,744	0.11%
2023/06/16	7	128.50	3	127.50	127.00	4	2,673	0.15%
2023/06/15	2.1	131.72	3	131.00	130.00	-0.9	2,616	-0.03%
2023/06/14	3	128.33	1	132.00	129.00	2	2,456	0.08%
2023/06/13	6	129.58	10	129.95	130.00	-4	2,372	-0.17%
2023/06/12	22	132.89	3	132.17	128.00	19	2,139	0.89%
2023/06/09	2	126.50	11	126.91	128.00	-9	1,682	-0.53%
2023/06/08	16	117.69	5	117.30	116.50	11	1,425	0.77%
2023/06/07	2	110.25	6	109.17	113.00	-4	1,147	-0.35%
2023/06/06	1	106.50	2	107.00	107.00	-1	1,034	-0.10%
2023/06/01	0	0.00	2	104.00	105.00	-2	1,157	-0.17%
2023/05/30	0	0.00	0.2	104.50	105.50	-0.2	1,153	-0.01%
2023/05/26	1	105.00	1	104.50	104.50	0	1,146	0.00%
2023/05/25	2	103.00	1	102.50	102.50	1	1,117	0.09%
2023/05/18	1	101.00	0	0.00	100.00	1	1,218	0.08%
2023/05/12	0	0.00	2	96.40	98.00	-2	1,349	-0.15%
2023/05/03	0	0.00	1	99.90	99.50	-1	1,479	-0.07%
2023/05/02	0	0.00	1	98.80	99.40	-1	1,496	-0.07%
2023/04/28	1	99.00	0	0.00	98.00	1	1,579	0.06%
2023/04/25	0.2	99.43	0	0.00	97.80	0.2	1,649	0.01%
2023/04/24	1	103.00	0	0.00	102.50	1	1,627	0.06%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	1	111.50	1	112.00	110.50	0	1,686	0.00%
2023/04/17	1	106.50	0	0.00	110.00	1	1,643	0.06%
2023/04/14	0	0.00	1	107.50	106.50	-1	1,612	-0.06%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/28	2	110.50	0	0.00	110.00	2	1,664	0.12%
2023/03/24	0	0.00	4	111.00	110.50	-4	1,643	-0.24%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/15	0	0.00	1	108.00	107.50	-1	1,645	-0.06%
2023/03/14	0	0.00	3	107.00	106.50	-3	1,667	-0.18%
2023/03/13	0	0.00	1	107.00	107.00	-1	1,736	-0.06%
2023/03/10	1	109.50	2	110.00	110.00	-1	1,747	-0.06%
2023/03/09	5	111.90	0	0.00	111.50	5	1,840	0.27%
2023/03/08	6	110.00	4	111.75	111.50	2	1,820	0.11%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/02/22	0	0.00	2	101.50	101.50	-2	1,922	-0.10%
2023/02/17	0	0.00	2	104.00	104.00	-2	2,329	-0.09%
2023/02/16	1	106.00	1	105.00	106.50	0	2,299	0.00%
2023/02/10	2	110.00	0	0.00	107.00	2	2,416	0.08%
2023/02/09	1	110.00	5	109.50	109.50	-4	2,373	-0.17%
2023/02/03	1	110.50	1	107.50	107.50	0	2,350	0.00%
2023/02/02	1	111.00	0	0.00	109.00	1	2,346	0.04%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/30	1	107.50	1	106.50	106.00	0	2,325	0.00%
2023/01/13	1	103.00	0	0.00	101.50	1	2,252	0.04%
2023/01/11	1	103.00	1	102.50	102.50	0	2,206	0.00%
2023/01/10	1	104.50	0	0.00	104.50	1	2,203	0.05%
2023/01/06	0	0.00	1.1	101.91	102.00	-1.1	2,163	-0.05%
2023/01/04	0	0.00	2	97.95	98.50	-2	2,200	-0.09%
2023/01/03	0	0.00	1	96.90	97.80	-1	2,245	-0.04%
2022/12/30	1	97.20	7	97.33	96.30	-6	2,255	-0.27%
2022/12/29	3	96.03	2	95.70	96.30	1	2,280	0.04%
2022/12/28	1.1	96.10	0	0.00	95.40	1.1	2,345	0.05%
2022/12/26	1	98.60	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	98.10	0	0.00	99.50	1	2,554	0.04%
2022/12/13	0	0.00	1	104.00	102.50	-1	2,799	-0.04%
2022/12/09	1	105.00	1	105.00	105.00	0	2,796	0.00%
2022/12/05	3.1	111.00	0	0.00	111.00	3.1	2,723	0.11%
2022/12/02	3	108.50	0	0.00	108.50	3	2,658	0.11%
2022/12/01	0	0.00	3	108.67	106.00	-3	2,630	-0.11%
2022/11/25	1	106.00	1	105.00	104.00	0	2,550	0.00%
2022/11/21	3	106.00	1	104.00	104.50	2	2,488	0.08%
2022/11/18	3	105.67	0	0.00	106.00	3	2,459	0.12%
2022/11/17	2	105.00	0	0.00	107.00	2	2,423	0.08%
2022/11/16	17	110.79	3	107.83	108.00	14	2,381	0.59%
2022/11/15	1	109.00	9	107.00	109.50	-8	2,254	-0.35%
2022/11/14	1	98.40	1	99.60	99.70	0	2,158	0.00%
2022/11/11	1	100.50	1	100.50	97.80	0	2,164	0.00%
2022/11/10	0	0.00	1	95.00	95.50	-1	2,125	-0.05%
2022/11/09	1	93.90	0	0.00	94.40	1	2,125	0.05%
2022/11/07	1	93.60	1	93.70	93.30	0	2,197	0.00%
2022/11/03	0	0.00	1	94.30	94.80	-1	2,265	-0.04%
2022/11/01	6	95.17	5	95.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	1	94.80	95.70	-1	2,495	-0.04%
2022/10/27	2	89.80	2	90.45	92.90	0	2,534	0.00%
2022/10/26	1	88.80	1	87.90	88.80	0	2,533	0.00%
2022/10/21	6	90.53	8	90.65	89.60	-2	2,560	-0.08%
2022/10/20	6	89.65	5	90.04	90.10	1	2,597	0.04%
2022/10/19	0	0.00	1	92.70	91.10	-1	2,641	-0.04%
2022/10/18	8	91.58	8	91.91	91.70	0	2,659	0.00%
2022/10/17	4	89.73	4	89.95	91.50	0	2,731	0.00%
2022/10/14	2	90.50	2	89.00	90.50	0	2,810	0.00%
2022/10/13	5	90.02	5	86.84	85.10	0	2,835	0.00%
2022/10/12	4	91.18	4	90.98	90.60	0	2,837	0.00%
2022/10/11	1	89.20	1	89.40	88.50	0	2,908	0.00%
2022/10/07	2	94.90	1	94.80	94.60	1	3,000	0.03%
2022/10/06	1	93.50	1	94.80	95.50	0	3,040	0.00%
2022/10/05	8	95.31	5	96.86	94.20	3	3,049	0.10%
2022/10/03	2	90.55	0	0.00	91.00	2	3,013	0.07%
2022/09/30	6	93.50	6	91.25	96.00	0	3,088	0.00%
2022/09/27	2	100.60	0	0.00	106.00	2	3,173	0.06%
2022/09/26	2	106.50	0	0.00	103.00	2	3,145	0.06%
2022/09/20	0	0.00	1	121.50	121.50	-1	3,169	-0.03%
2022/09/16	1	123.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	0	126.00	123.50	0	3,306	0.00%
2022/09/12	20	125.95	2	125.75	125.50	18	3,473	0.52%
2022/09/07	1	118.00	0	0.00	120.50	1	3,553	0.03%
2022/09/05	1	123.50	0	0.00	122.00	1	3,648	0.03%
2022/09/01	10	129.50	0	0.00	127.50	10	3,671	0.27%
2022/08/30	1	126.50	1	127.00	126.50	0	3,655	0.00%
2022/08/29	0	0.00	4	124.50	126.00	-4	3,692	-0.11%
2022/08/26	6	130.17	0	0.00	128.00	6	3,795	0.16%
2022/08/25	1	130.50	4	129.88	129.50	-3	3,821	-0.08%
2022/08/24	4	128.25	4	129.00	128.00	0	3,855	0.00%
2022/08/23	3	127.50	3	128.17	127.50	0	3,982	0.00%
2022/08/22	3	129.33	0	0.00	128.50	3	4,022	0.07%
2022/08/19	0	0.00	3	127.17	129.50	-3	3,998	-0.08%
2022/08/17	3	124.00	1	123.00	124.00	2	3,950	0.05%
2022/08/16	3	124.83	2	125.25	123.00	1	3,983	0.03%
2022/08/15	1	122.50	1	124.00	124.50	0	4,055	0.00%
2022/08/12	1	118.00	2	122.25	122.50	-1	4,094	-0.02%
2022/08/11	9	121.61	9	121.11	120.50	0	4,113	0.00%
2022/08/10	5	121.10	4	121.75	120.50	1	4,137	0.02%
2022/08/09	3	126.00	3	126.17	125.00	0	4,121	0.00%
2022/08/08	9	129.11	9	130.28	130.00	0	4,069	0.00%
2022/08/05	8	130.19	7	130.29	129.50	1	4,038	0.02%
2022/08/04	6	128.75	6	126.42	129.50	0	3,959	0.00%
2022/08/02	1	125.50	1	126.50	127.00	0	3,967	0.00%
2022/08/01	2	126.25	2	127.50	127.00	0	3,991	0.00%
2022/07/29	2	129.00	2	128.00	129.00	0	4,034	0.00%
2022/07/27	1	126.50	1	128.00	128.50	0	4,109	0.00%
2022/07/26	2	126.75	2	127.50	127.50	0	4,362	0.00%
2022/07/25	1	124.50	1	125.50	126.00	0	4,407	0.00%
2022/07/22	2	127.50	2	126.00	125.00	0	4,576	0.00%
2022/07/21	6	124.50	6	129.25	128.00	0	4,613	0.00%
2022/07/19	1	124.00	1	122.00	122.50	0	4,758	0.00%
2022/07/18	1	124.00	1	124.00	124.50	0	4,884	0.00%
2022/07/15	0	0.00	1	117.00	122.00	-1	5,046	-0.02%
2022/07/14	2	111.00	3	110.50	114.00	-1	4,993	-0.02%
2022/07/13	2	108.51	2	109.25	108.00	0	5,079	0.00%
2022/07/12	2	108.00	1	106.50	107.00	1	5,151	0.02%
2022/07/11	1	112.00	1	113.00	112.50	0	5,095	0.00%
2022/07/08	6	110.33	6	110.17	111.00	0	5,042	0.00%
2022/07/07	14	102.61	14	103.39	111.00	0	4,893	0.00%
2022/07/06	41	112.51	40	111.83	111.50	1	4,678	0.02%
2022/07/05	1	120.50	1	121.50	123.50	0	4,631	0.00%
2022/07/01	1	125.00	1	127.00	122.00	0	4,577	0.00%
2022/06/29	1	131.50	1	132.50	134.50	0	4,539	0.00%
2022/06/28	1	131.00	1	133.00	132.50	0	4,668	0.00%
2022/06/24	2	124.75	3	126.83	128.50	-1	4,711	-0.02%
2022/06/23	1	118.50	2	122.75	124.50	-1	4,660	-0.02%
2022/06/22	3	121.33	2	120.00	119.50	1	4,605	0.02%
2022/06/21	3	120.83	5	122.70	124.50	-2	4,556	-0.04%
2022/06/20	3	124.50	3	122.17	122.00	0	4,497	0.00%
2022/06/17	5	128.70	5	129.00	129.50	0	4,437	0.00%
2022/06/16	5	136.60	3	132.33	131.50	2	4,399	0.05%
2022/06/15	5	138.90	5	140.10	137.00	0	4,351	0.00%
2022/06/14	3	142.33	4	142.75	145.00	-1	4,309	-0.02%
2022/06/13	3	148.17	0	0.00	146.00	3	4,244	0.07%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	1	147.50	2	147.00	148.00	-1	4,190	-0.02%
2022/06/08	2	147.00	2	145.25	146.00	0	4,161	0.00%
2022/06/07	8	146.06	1	146.50	147.00	7	4,144	0.17%
2022/06/06	1	150.50	2	149.25	147.00	-1	4,107	-0.02%
2022/06/02	1	146.50	0	0.00	146.00	1	4,008	0.02%
2022/06/01	0	148.00	0	0.00	148.00	0	3,969	0.00%
2022/05/31	1	148.00	2	148.00	147.00	-1	3,922	-0.03%
2022/05/30	3	145.67	0	0.00	146.00	3	3,782	0.08%
2022/05/27	2	142.00	4	143.00	143.50	-2	3,728	-0.05%
2022/05/26	0	0.00	1	139.00	140.50	-1	3,679	-0.03%
2022/05/25	0	0.00	1	139.00	140.50	-1	3,661	-0.03%
2022/05/24	14	139.96	3	139.33	138.00	11	3,663	0.30%
2022/05/23	1	144.00	1	145.50	142.50	0	3,617	0.00%
2022/05/20	1	143.00	2	144.00	144.00	-1	3,542	-0.03%
2022/05/19	1	142.50	3	141.33	144.00	-2	3,476	-0.06%
2022/05/18	5	139.60	4	139.13	139.50	1	3,422	0.03%
2022/05/17	1	136.50	7	138.07	140.00	-6	3,358	-0.18%
2022/05/16	3	136.50	3	136.33	135.00	0	3,322	0.00%
2022/05/13	5	135.50	5	136.20	135.50	0	3,295	0.00%
2022/05/12	1	136.50	2	134.50	132.50	-1	3,276	-0.03%
2022/05/11	3	135.83	2	137.50	137.00	1	3,252	0.03%
2022/05/10	2	132.25	2	133.50	135.50	0	3,192	0.00%
2022/05/09	1	132.00	2	131.50	133.00	-1	3,173	-0.03%
2022/05/05	3	135.00	3	135.67	134.50	0	3,077	0.00%
2022/05/04	1	136.50	11	136.36	135.00	-10	3,024	-0.33%
2022/05/03	42	142.39	40	141.81	137.00	2	2,958	0.07%
2022/04/29	1	138.00	1	138.00	138.00	0	2,675	0.00%
2022/04/28	1	137.00	1	134.00	135.50	0	2,587	0.00%
2022/04/27	2	131.25	2	133.00	136.00	0	2,398	0.00%
2022/04/26	11	138.91	0	0.00	131.50	11	2,301	0.48%
2022/04/22	3	137.83	4	138.25	138.00	-1	2,052	-0.05%
2022/04/21	3	138.00	5	135.90	138.00	-2	1,943	-0.10%
2022/04/20	0	0.00	1.1	130.50	130.50	-1.1	1,676	-0.07%
2022/04/19	6	131.08	4	131.23	126.50	2	1,602	0.12%
2022/04/18	1	129.50	1	131.00	130.00	0	1,483	0.00%
2022/04/13	0	0.00	2	121.50	120.50	-2	1,452	-0.14%
2022/04/11	13	119.00	1	119.00	119.50	12	1,793	0.67%
2022/04/07	1	121.50	1	123.00	123.00	0	1,864	0.00%
2022/04/06	0	0.00	10	126.00	125.00	-10	1,911	-0.52%
2022/04/01	0	0.00	1	127.00	128.50	-1	2,004	-0.05%
2022/03/31	31	132.27	0	0.00	130.50	31	1,990	1.56%
2022/03/30	0	0.00	3.1	129.05	130.50	-3.1	1,826	-0.17%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	1	120.00	0	0.00	121.00	1	1,754	0.06%
2022/03/16	0	0.00	1	119.50	119.50	-1	1,777	-0.06%
2022/03/14	1	119.00	1	120.50	119.50	0	1,781	0.00%
2022/03/10	1	118.50	1	120.00	118.00	0	1,852	0.00%
2022/02/24	0.1	120.50	0	0.00	118.00	0.1	2,053	0.00%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	3	123.33	0	0.00	124.50	3	2,107	0.14%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/01/26	1	126.50	1	125.99	125.50	0	2,719	0.00%
2022/01/25	1.1	128.05	1	126.50	126.50	0.1	2,804	0.00%
2022/01/24	1	129.50	1	128.00	129.50	0	2,841	0.00%
2022/01/21	3	132.50	1	131.50	131.00	2	2,843	0.07%
2022/01/20	1	133.50	1	132.50	135.00	0	2,851	0.00%
2022/01/19	0	0.00	1	133.00	133.00	-1	2,867	-0.03%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/14	3	138.83	3	136.67	136.00	0	2,897	0.00%
2022/01/13	1	137.00	1	136.50	136.50	0	2,916	0.00%
2022/01/12	1	138.00	1	137.00	137.50	0	2,969	0.00%
2022/01/11	1	137.00	2	136.50	136.50	-1	3,074	-0.03%
2022/01/10	1	137.50	1	138.50	139.50	0	3,363	0.00%
2022/01/07	1	142.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	3	141.00	2	140.75	141.50	1	3,396	0.03%
2022/01/05	3	145.33	11	143.77	143.00	-8	3,378	-0.24%
2022/01/04	53	149.24	46	149.53	146.00	7	3,327	0.21%
2022/01/03	1	143.50	1	144.50	143.00	0	3,050	0.00%
2021/12/30	2	143.50	14	143.64	143.00	-12	3,016	-0.40%
2021/12/29	15	143.43	7	144.14	145.00	8	2,999	0.27%
2021/12/28	2	142.75	3	143.33	143.00	-1	2,959	-0.03%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	0	0.00	1	139.00	138.50	-1	2,908	-0.03%
2021/12/22	1	137.50	1	138.50	137.50	0	2,943	0.00%
2021/12/17	1	137.00	1	139.00	137.00	0	2,960	0.00%
2021/12/16	1	137.50	1	138.50	138.00	0	2,960	0.00%
2021/12/14	2	137.00	2	138.00	136.50	0	2,979	0.00%
2021/12/13	5	138.20	1	139.50	137.50	4	2,997	0.13%
2021/12/10	3	140.50	3	141.17	140.50	0	2,997	0.00%
2021/12/09	0	0.00	1.1	142.00	141.50	-1.1	3,005	-0.04%
2021/12/07	0	0.00	5	141.50	142.00	-5	3,038	-0.16%
2021/12/06	5	144.70	5	145.10	144.00	0	3,028	0.00%
2021/12/03	9	146.28	5	145.40	144.50	4	3,015	0.13%
2021/12/02	4	143.00	3	141.83	143.00	1	2,974	0.03%
2021/12/01	0	0.00	4	139.63	142.00	-4	2,961	-0.14%
2021/11/30	4	138.00	4	138.50	138.00	0	2,964	0.00%
2021/11/29	1	136.00	1	136.00	136.00	0	3,003	0.00%
2021/11/26	7	134.57	2	137.50	134.50	5	3,064	0.16%
2021/11/25	2	138.00	1	139.50	138.00	1	3,102	0.03%
2021/11/23	11	140.45	0	0.00	138.00	11	3,137	0.35%
2021/11/22	1	141.00	1	142.00	141.00	0	3,221	0.00%
2021/11/19	1	144.00	1	145.50	143.00	0	3,264	0.00%
2021/11/18	15	142.27	3	144.00	142.00	12	3,258	0.37%
2021/11/15	2	143.25	2	145.25	144.50	0	3,283	0.00%
2021/11/11	2	141.75	6	143.08	142.00	-4	3,340	-0.12%
2021/11/10	9	148.33	4.1	147.63	147.50	4.9	3,484	0.14%
2021/11/09	13	147.00	18.1	148.16	146.50	-5.1	3,652	-0.14%
2021/11/08	1	138.50	1	139.50	138.00	0	3,417	0.00%
2021/11/05	3	138.17	5	138.60	138.50	-2	3,474	-0.06%
2021/11/04	1	135.00	1	136.00	136.50	0	3,454	0.00%
2021/11/03	1	133.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	4	138.88	7	141.07	136.50	-3	3,486	-0.09%
2021/11/01	5	138.70	5	137.40	139.00	0	3,422	0.00%
2021/10/29	0	0.00	1	136.50	135.00	-1	3,421	-0.03%
2021/10/28	1	136.00	1	137.00	135.00	0	3,431	0.00%
2021/10/27	2	136.00	3	135.50	136.00	-1	3,456	-0.03%
2021/10/26	3	135.00	3	136.33	133.00	0	3,480	0.00%
2021/10/25	1	131.50	1	133.00	133.50	0	3,524	0.00%
2021/10/22	6	134.67	5	135.70	134.50	1	3,615	0.03%
2021/10/21	12	137.42	8	138.06	134.00	4	3,638	0.11%
2021/10/20	2	137.00	2	136.75	137.50	0	3,645	0.00%
2021/10/19	2	137.50	1	137.50	137.50	1	3,661	0.03%
2021/10/18	10	135.50	10	137.00	134.50	0	3,648	0.00%
2021/10/15	0	0.00	2	126.25	131.00	-2	3,585	-0.06%
2021/10/12	2	122.00	0	0.00	121.00	2	3,828	0.05%
2021/10/07	1	122.00	3	125.17	125.50	-2	4,392	-0.05%
2021/10/05	2	120.50	2	122.50	124.00	0	5,048	0.00%
2021/10/04	0	0.00	5	119.00	119.00	-5	5,076	-0.10%
2021/10/01	3	122.00	2	122.50	121.50	1	5,188	0.02%
2021/09/29	0	0.00	1	128.50	124.50	-1	5,297	-0.02%
2021/09/28	4	131.50	0	0.00	131.50	4	5,324	0.08%
2021/09/27	2	134.00	0	0.00	133.50	2	5,407	0.04%
2021/09/24	0	0.00	8	135.94	136.50	-8	5,473	-0.15%
2021/09/23	3	135.00	1	135.50	133.50	2	5,526	0.04%
2021/09/22	1	132.00	0	0.00	133.50	1	5,632	0.02%
2021/09/16	2.1	132.50	0	0.00	132.00	2.1	5,795	0.04%
2021/09/15	2.1	135.01	0	0.00	133.50	2.1	5,867	0.03%
2021/09/14	0.1	139.50	1	140.50	138.00	-0.9	6,005	-0.01%
2021/09/13	3	139.17	0	0.00	138.50	3	6,083	0.05%
2021/09/10	1	140.50	0	0.00	144.50	1	6,200	0.02%
2021/09/09	0	0.00	7	140.50	141.00	-7	6,439	-0.11%
2021/09/08	5	138.50	0	0.00	137.50	5	6,568	0.08%
2021/09/07	3	140.82	0	0.00	141.50	3	6,608	0.05%
2021/09/06	10	148.50	0	0.00	145.50	10	6,826	0.15%
2021/09/03	1	149.00	2	149.50	148.50	-1	7,138	-0.01%
2021/09/02	11	149.91	0	0.00	147.50	11	7,195	0.15%
2021/09/01	3	148.83	20	148.58	152.00	-17	7,157	-0.24%
2021/08/31	4	146.00	1	146.00	145.00	3	7,103	0.04%
2021/08/30	5	143.80	1	143.50	143.50	4	7,113	0.06%
2021/08/27	5	143.50	5	142.80	142.50	0	7,142	0.00%
2021/08/26	7	147.71	2	149.50	145.00	5	7,202	0.07%
2021/08/25	1	140.50	11	140.45	145.00	-10	7,326	-0.14%
2021/08/24	11	138.00	1	142.50	137.00	10	7,323	0.14%
2021/08/23	7	139.50	0	0.00	140.00	7	7,362	0.10%
2021/08/20	4	136.00	6	136.25	136.00	-2	7,413	-0.03%
2021/08/19	9	136.56	2	137.25	135.50	7	7,484	0.09%
2021/08/18	32	129.72	38	132.79	142.00	-6	7,595	-0.08%
2021/08/17	2	136.24	3	134.83	134.00	-1	7,767	-0.01%
2021/08/16	74	131.14	72	131.64	134.50	2	7,963	0.03%
2021/08/13	167	143.84	163	144.40	143.00	4	7,790	0.05%	大買/大賣/
2021/08/12	2	157.00	0	0.00	158.50	2	7,552	0.03%
2021/08/11	4	158.25	3	155.17	156.00	1	7,576	0.01%
2021/08/10	1	159.00	1	161.00	163.00	0	7,581	0.00%
2021/08/06	0	0.00	1	165.50	165.50	-1	7,759	-0.01%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	2	169.00	2	171.50	168.50	0	8,069	0.00%
2021/08/03	1	170.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	2	172.00	3	171.17	172.00	-1	8,146	-0.01%
2021/07/30	1	168.50	0	0.00	168.00	1	8,183	0.01%
2021/07/28	0	0.00	5	164.30	163.50	-5	8,249	-0.06%
2021/07/27	2	175.50	0.1	170.50	170.50	1.9	8,269	0.02%
2021/07/26	1	175.00	2	175.00	175.00	-1	8,304	-0.01%
2021/07/22	3	171.00	1	170.00	168.00	2	8,207	0.02%
2021/07/21	4	171.13	2	168.75	167.50	2	8,146	0.02%
2021/07/20	4	176.63	0	0.00	175.00	4	7,935	0.05%
2021/07/19	2	180.75	0	0.00	179.00	2	7,871	0.03%
2021/07/16	4	184.38	3	184.83	184.50	1	7,815	0.01%
2021/07/15	4	187.88	7	188.64	188.00	-3	7,706	-0.04%
2021/07/14	27	182.76	32	185.13	183.00	-5	7,431	-0.07%
2021/07/13	4	186.00	5	184.50	180.00	-1	7,207	-0.01%
2021/07/12	5	179.90	13	179.58	186.00	-8	6,948	-0.12%
2021/07/09	0	0.00	1	170.50	170.50	-1	6,644	-0.02%
2021/07/08	0	0.00	5	174.90	173.00	-5	6,766	-0.07%
2021/07/07	3	172.17	3	173.33	172.00	0	6,750	0.00%
2021/07/05	2	171.02	3	172.67	172.00	-1	6,838	-0.01%
2021/07/02	4	163.40	4	167.75	168.50	0	6,829	0.00%
2021/07/01	1	168.00	0	0.00	164.00	1	6,840	0.01%
2021/06/30	1	169.50	0	0.00	169.00	1	6,861	0.01%
2021/06/29	11	170.32	0	0.00	168.50	11	6,940	0.16%
2021/06/28	4	173.50	0	0.00	173.00	4	7,134	0.06%
2021/06/25	16	178.43	10	181.00	174.00	6	7,129	0.08%
2021/06/24	11	174.95	12	177.63	176.50	-1	7,045	-0.01%
2021/06/23	8	175.13	6	177.08	175.00	2	7,014	0.03%
2021/06/22	4	169.38	4	172.38	170.50	0	6,885	0.00%
2021/06/21	26	173.90	11	175.82	171.50	15	6,832	0.22%
2021/06/18	5	178.80	16	179.31	177.00	-11	6,705	-0.16%
2021/06/17	3	173.50	5	172.70	174.50	-2	6,484	-0.03%
2021/06/16	2	170.25	2	171.25	169.50	0	6,390	0.00%
2021/06/15	6	172.33	4	172.13	172.00	2	6,359	0.03%
2021/06/11	4	165.25	9	166.78	167.00	-5	6,218	-0.08%
2021/06/10	2	160.00	3	156.50	160.00	-1	5,943	-0.02%
2021/06/09	1	154.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	1	154.00	1	155.00	155.00	0	5,946	0.00%
2021/06/07	3	151.33	4	154.63	154.00	-1	5,999	-0.02%
2021/06/03	1	158.50	0	0.00	157.00	1	5,978	0.02%
2021/06/02	3	159.67	4	160.88	157.50	-1	5,940	-0.02%
2021/06/01	1	154.00	3	154.33	155.00	-2	5,765	-0.03%
2021/05/31	3	153.17	2	154.50	152.50	1	5,804	0.02%
2021/05/28	2	151.50	3	154.33	154.00	-1	5,953	-0.02%
2021/05/27	21	153.93	21	149.14	149.00	0	5,968	0.00%
2021/05/26	2	150.50	2	151.50	150.00	0	5,931	0.00%
2021/05/25	8	147.94	2	151.00	146.50	6	5,877	0.10%
2021/05/24	3	137.67	3	139.33	143.50	0	5,725	0.00%
2021/05/21	0	0.00	1	130.50	130.50	-1	5,541	-0.02%
2021/05/20	1	128.00	1	131.00	124.50	0	5,629	0.00%
2021/05/19	1	127.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	0	0.00	2	130.00	131.00	-2	5,877	-0.03%
2021/05/17	1	121.00	3	123.50	123.50	-2	5,961	-0.03%
2021/05/14	10	134.40	9	128.89	127.00	1	6,002	0.02%
2021/05/13	2	132.25	6	131.58	132.00	-4	6,118	-0.07%
2021/05/12	4	130.00	2	133.50	122.00	2	6,583	0.03%
2021/05/11	165	133.65	166	136.67	135.00	-1	6,563	-0.02%	大買/大賣/
2021/05/10	2	147.25	1	147.50	147.00	1	6,685	0.01%
2021/05/07	0	0.00	5	150.60	151.50	-5	6,828	-0.07%
2021/05/06	1	148.50	1	141.50	142.50	0	7,030	0.00%
2021/05/05	2	146.25	1	146.50	145.00	1	7,264	0.01%
2021/05/04	1	136.50	1	139.50	139.50	0	8,261	0.00%
2021/05/03	2	148.00	0	0.00	146.00	2	8,256	0.02%
2021/04/26	1	158.50	0	0.00	158.50	1	9,122	0.01%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/20	0	0.00	1	157.15	162.00	-1	10,308	-0.01%
2021/04/19	2	158.00	0	0.00	158.00	2	10,647	0.02%
2021/04/16	2	162.50	0	0.00	161.00	2	11,002	0.02%
2021/04/14	5	159.90	0	161.50	159.00	5	12,043	0.04%
2021/04/13	4	165.00	0	0.00	164.50	4	12,703	0.03%
2021/04/12	12	168.96	1	168.00	168.00	11	12,875	0.09%
2021/04/09	5	175.80	0	0.00	175.00	5	13,056	0.04%
2021/04/08	0	0.00	3	180.00	178.50	-3	13,451	-0.02%
2021/04/07	1	180.50	6	178.92	179.50	-5	13,495	-0.04%
2021/04/06	4	177.75	23	176.87	176.00	-19	13,482	-0.14%
2021/04/01	1	183.00	2	178.50	179.00	-1	13,519	-0.01%
2021/03/31	22	182.55	8	179.88	181.00	14	13,493	0.10%
2021/03/30	1	174.00	2	174.75	173.50	-1	13,352	-0.01%
2021/03/29	5	173.00	3	172.50	172.50	2	13,563	0.01%
2021/03/26	1	172.00	6	173.25	173.00	-5	13,815	-0.04%
2021/03/25	3	166.50	3	167.83	166.50	0	14,068	0.00%
2021/03/22	7	171.43	1	172.50	171.00	6	14,591	0.04%
2021/03/19	1	174.00	1	174.50	174.50	0	15,058	0.00%
2021/03/18	5	174.20	2	175.00	174.50	3	15,457	0.02%
2021/03/17	4	173.50	2	176.00	173.00	2	16,019	0.01%
2021/03/16	1	172.00	0	0.00	172.00	1	16,435	0.01%
2021/03/12	2	176.25	3	175.33	174.00	-1	18,042	-0.01%
2021/03/11	4	172.75	4	173.25	174.50	0	18,240	0.00%
2021/03/09	1	170.00	2	167.50	169.50	-1	18,692	-0.01%
2021/03/08	2	166.50	2	167.50	166.50	0	18,842	0.00%
2021/03/05	2	170.50	2	170.00	170.00	0	18,948	0.00%
2021/03/04	6	173.08	3	173.83	173.00	3	19,169	0.02%
2021/03/03	19	172.89	23	174.37	177.50	-4	19,401	-0.02%
2021/03/02	14	171.54	0.5	171.00	166.50	13.5	19,411	0.07%
2021/02/26	6	172.33	4	172.63	173.00	2	19,843	0.01%
2021/02/25	4	179.00	1.1	180.64	175.00	2.9	20,021	0.01%
2021/02/24	3.1	179.03	1	179.50	177.00	2.1	20,393	0.01%
2021/02/23	3.5	177.58	3	178.00	178.50	0.5	20,736	0.00%
2021/02/22	5	183.30	2	181.75	181.50	3	21,242	0.01%
2021/02/19	1	182.50	5.8	183.21	183.50	-4.8	21,752	-0.02%
2021/02/18	6.3	178.68	5	178.70	179.00	1.3	22,257	0.01%
2021/02/17	8	179.81	11	180.09	181.00	-3	22,991	-0.01%
2021/02/05	12	176.29	6	175.08	174.50	6	23,351	0.03%
2021/02/04	11.2	174.08	14	172.29	174.00	-2.8	23,961	-0.01%
2021/02/03	22.3	180.90	17	180.76	178.00	5.3	24,408	0.02%
2021/02/02	7	191.71	2	192.50	192.50	5	24,549	0.02%
2021/02/01	35	181.23	29	181.84	191.00	6	25,135	0.02%
2021/01/29	11	189.86	7	189.00	185.50	4	25,467	0.02%
2021/01/28	20	194.98	10	193.50	192.00	10	25,635	0.04%
2021/01/27	22	204.89	10	204.65	203.00	12	25,941	0.05%
2021/01/26	24	204.69	22	208.55	203.00	2	26,040	0.01%
2021/01/22	2	204.00	3	200.83	203.00	-1	24,898	0.00%
2021/01/21	6	200.58	7	200.93	203.00	-1	24,715	0.00%
2021/01/20	13	202.04	1	201.00	195.00	12	24,517	0.05%
2021/01/19	6	203.67	7.5	203.00	204.00	-1.5	24,299	-0.01%
2021/01/18	9	194.00	9	194.78	202.50	0	24,131	0.00%
2021/01/15	18	202.95	32	200.69	193.00	-14	23,970	-0.06%
2021/01/14	2.1	200.76	3	202.33	199.00	-0.9	23,591	0.00%
2021/01/13	4	202.50	7	202.79	202.00	-3	23,410	-0.01%
2021/01/12	7.2	206.38	3	205.33	199.50	4.2	23,156	0.02%
2021/01/11	7	201.57	12	202.79	205.50	-5	22,830	-0.02%
2021/01/08	14.1	200.70	22	200.68	196.00	-7.9	22,519	-0.04%
2021/01/07	11	201.77	15	201.93	203.00	-4	22,024	-0.02%
2021/01/06	24	194.31	19	196.11	193.00	5	21,470	0.02%
2021/01/05	11	190.32	4	190.25	188.00	7	20,708	0.03%
2021/01/04	9	187.00	4	187.50	187.50	5	20,524	0.02%
2020/12/31	18	182.28	23	184.04	183.50	-5	20,324	-0.02%
2020/12/30	4	174.38	8	175.81	176.50	-4	19,893	-0.02%
2020/12/29	1	171.50	0	0.00	171.50	1	19,833	0.01%
2020/12/28	2	170.50	4	173.00	172.00	-2	19,785	-0.01%
2020/12/25	6.1	170.17	1	169.50	169.00	5.1	19,703	0.03%
2020/12/24	5	171.40	4	172.25	170.00	1	19,653	0.01%
2020/12/23	4	171.00	8	171.38	173.50	-4	19,578	-0.02%
2020/12/22	10	167.05	11	169.18	167.50	-1	19,489	-0.01%
2020/12/21	6	164.75	1	164.00	164.00	5	19,295	0.03%
2020/12/18	13	171.81	6	172.42	171.50	7	19,108	0.04%
2020/12/17	7	172.86	10	172.60	175.00	-3	19,345	-0.02%
2020/12/16	15	174.33	12	172.96	171.50	3	19,198	0.02%
2020/12/15	33	172.68	27	172.80	171.00	6	18,978	0.03%
2020/12/14	13	178.31	10	179.90	176.00	3	18,544	0.02%
2020/12/11	114	191.17	106	191.23	188.00	8	18,244	0.04%	大買/大賣/
2020/12/10	16	207.13	20	204.70	208.50	-4	17,953	-0.02%
2020/12/09	42	206.04	39	205.90	204.00	3	17,732	0.02%
2020/12/08	17	198.12	29	191.03	199.00	-12	16,902	-0.07%
2020/12/07	5	180.40	11	179.64	181.00	-6	16,210	-0.04%
2020/12/04	13	178.38	4	178.00	176.50	9	16,011	0.06%
2020/12/03	10	180.20	19	179.42	185.00	-9	15,856	-0.06%
2020/12/02	16	178.06	5	180.90	177.00	11	15,706	0.07%
2020/12/01	10	180.65	9	180.11	180.50	1	15,636	0.01%
2020/11/30	9	180.22	20	179.23	179.50	-11	15,668	-0.07%
2020/11/27	21	174.71	17	175.32	177.00	4	15,781	0.03%
2020/11/26	3	180.83	7	180.14	179.50	-4	15,633	-0.03%
2020/11/25	14	177.32	19	179.16	179.00	-5	15,522	-0.03%
2020/11/24	18	188.03	14	189.14	185.00	4	15,127	0.03%
2020/11/23	12	188.54	15	187.40	190.00	-3	15,109	-0.02%
2020/11/20	18	190.69	13	190.62	187.00	5	15,053	0.03%
2020/11/19	17	189.38	26	188.79	189.50	-9	14,903	-0.06%
2020/11/18	18	185.92	16	183.66	186.50	2	14,501	0.01%
2020/11/17	20	182.38	30	184.45	179.50	-10	14,192	-0.07%
2020/11/16	27	185.07	28	183.77	190.00	-1	13,878	-0.01%
2020/11/13	16	172.25	17.1	170.79	175.00	-1.1	13,259	-0.01%
2020/11/12	31	169.27	28	168.71	170.00	3	12,977	0.02%
2020/11/11	20	161.45	23	163.22	171.00	-3	12,355	-0.02%
2020/11/10	33	156.97	14	159.61	160.00	19	11,944	0.16%
2020/11/09	183.1	155.06	194	155.17	156.50	-11	11,295	-0.10%	大買/大賣/
2020/11/06	24	139.50	20	141.35	142.50	4	10,799	0.04%
2020/11/05	9	136.28	28.6	136.30	136.50	-19.6	10,591	-0.19%
2020/11/04	8	132.31	19	130.18	135.00	-11	10,510	-0.10%
2020/11/03	13	125.12	11	128.18	127.00	2	10,071	0.02%
2020/11/02	1	119.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	0	0.00	10	119.50	120.00	-10	9,998	-0.10%
2020/10/29	10	118.00	1	121.50	121.00	9	10,137	0.09%
2020/10/28	1	121.00	2	120.50	120.50	-1	10,289	-0.01%
2020/10/27	2	123.00	1	121.00	124.00	1	10,407	0.01%
2020/10/26	14	123.79	3	125.50	122.50	11	10,636	0.10%
2020/10/23	2	124.50	11	123.00	124.50	-9	10,925	-0.08%
2020/10/22	0	0.00	5	121.00	121.00	-5	11,681	-0.04%
2020/10/16	6	119.08	0	0.00	118.50	6	13,006	0.05%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	10	123.50	3	123.00	122.50	7	13,720	0.05%
2020/10/13	1	123.50	1	122.00	123.50	0	14,190	0.00%
2020/10/12	8	122.56	13	122.54	121.50	-5	14,629	-0.03%
2020/10/08	3	120.67	5	121.30	121.00	-2	15,305	-0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/10/05	0	0.00	1	117.00	116.50	-1	17,141	-0.01%
2020/09/30	1	116.50	0	0.00	117.00	1	17,743	0.01%
2020/09/29	3	114.00	6	114.92	113.50	-3	18,154	-0.02%
2020/09/28	1	114.00	2	114.00	114.00	-1	18,800	-0.01%
2020/09/25	11	111.41	3	113.00	110.50	8	19,141	0.04%
2020/09/24	8	116.25	13	115.23	115.00	-5	19,447	-0.03%
2020/09/23	7	118.71	6	117.33	119.50	1	20,036	0.00%
2020/09/22	14	117.86	3	119.50	118.00	11	20,364	0.05%
2020/09/21	5	125.50	0	0.00	125.50	5	20,809	0.02%
2020/09/18	3	127.50	3	127.00	127.00	0	21,670	0.00%
2020/09/17	3	129.50	5	127.10	127.00	-2	22,528	-0.01%
2020/09/16	6	131.25	4	128.63	128.00	2	23,416	0.01%
2020/09/15	2	132.00	3	131.67	129.50	-1	23,469	0.00%
2020/09/14	0	0.00	2	129.50	131.50	-2	23,225	-0.01%
2020/09/11	7	124.93	5	124.30	125.50	2	23,024	0.01%
2020/09/10	6	127.50	7	125.71	125.00	-1	22,969	0.00%
2020/09/09	1	123.00	0	0.00	126.50	1	22,944	0.00%
2020/09/07	2	125.00	7	124.71	124.00	-5	22,954	-0.02%
2020/09/04	10	126.00	12	128.04	129.00	-2	22,976	-0.01%
2020/09/03	6	127.83	4	128.50	127.50	2	22,886	0.01%
2020/09/02	16	129.44	15	128.60	129.00	1	22,798	0.00%
2020/09/01	5	125.00	6	125.17	125.50	-1	22,541	0.00%
2020/08/31	1	122.00	2	123.25	123.50	-1	22,476	0.00%
2020/08/28	5	122.60	5	121.10	123.00	0	22,550	0.00%
2020/08/27	7	122.71	6	123.08	121.50	1	22,530	0.00%
2020/08/26	11	123.05	10	122.00	122.00	1	22,493	0.00%
2020/08/25	3	117.50	1	116.50	118.00	2	22,183	0.01%
2020/08/24	6	109.75	7	111.29	112.00	-1	21,931	0.00%
2020/08/21	8	108.50	9	109.39	110.00	-1	21,832	0.00%
2020/08/20	92	102.17	87	103.56	102.00	5	21,572	0.02%
2020/08/19	12	114.79	11	115.36	112.50	1	21,309	0.00%
2020/08/18	14	118.36	10	119.20	118.00	4	21,142	0.02%
2020/08/17	8.1	122.64	2	124.00	122.00	6.1	20,998	0.03%
2020/08/14	17.1	121.50	29	121.45	126.00	-11.9	21,133	-0.06%
2020/08/13	17	121.44	4	124.88	120.50	13	20,947	0.06%
2020/08/12	5	124.00	17	126.56	123.50	-12	20,939	-0.06%
2020/08/11	14	128.14	11	130.64	127.50	3	20,872	0.01%
2020/08/10	8	128.19	9	128.06	128.00	-1	20,869	0.00%
2020/08/07	11	127.14	11	129.95	126.50	0	20,790	0.00%
2020/08/06	53	129.08	54	128.84	128.50	-1	20,802	0.00%
2020/08/05	16	127.87	16	129.03	127.00	0	20,761	0.00%
2020/08/04	15.1	128.04	4	128.13	128.00	11.1	20,817	0.05%
2020/08/03	16	126.13	16	127.22	125.00	0	20,802	0.00%
2020/07/31	7	124.50	11	123.00	126.00	-4	20,709	-0.02%
2020/07/30	13	124.58	16	125.00	123.00	-3	20,683	-0.01%
2020/07/29	30	121.12	33	120.67	125.00	-3	20,576	-0.01%
2020/07/28	37.1	127.26	35	130.39	119.00	2.1	20,433	0.01%
2020/07/27	15	129.33	12	128.33	130.00	3	19,670	0.02%
2020/07/24	22	128.25	22	126.45	122.00	0	19,162	0.00%
2020/07/23	18.1	126.12	16	125.63	125.50	2.1	18,906	0.01%
2020/07/22	5	126.30	4	127.13	128.00	1	18,943	0.01%
2020/07/21	20.1	126.31	21	126.57	126.50	-1	18,718	-0.01%
2020/07/20	17	118.00	21	118.05	120.50	-4	18,387	-0.02%
2020/07/17	31	121.19	30	122.55	121.50	1	18,135	0.01%
2020/07/16	15	126.10	17	125.03	128.00	-2	17,773	-0.01%
2020/07/15	52.1	127.80	54	130.66	125.00	-2	17,379	-0.01%
2020/07/14	38.1	141.73	38	139.57	136.50	0.1	16,998	0.00%
2020/07/13	40	135.16	32	134.44	140.50	8	16,475	0.05%
2020/07/10	32	135.20	36	134.96	128.00	-4	16,084	-0.02%
2020/07/09	115	138.75	117	139.54	138.00	-2	15,491	-0.01%	大買/大賣/
2020/07/08	10	133.00	15	132.20	133.00	-5	14,981	-0.03%
2020/07/07	12	127.54	6	127.33	129.50	6	14,728	0.04%
2020/07/06	11	122.45	36	122.57	123.00	-25	14,173	-0.18%
2020/07/03	31	122.27	24	120.02	119.50	7	13,982	0.05%
2020/07/02	38	117.97	47	119.78	125.00	-9	13,554	-0.07%
2020/07/01	12	116.58	8	117.88	116.00	4	12,873	0.03%
2020/06/30	65	114.22	81	114.90	112.00	-16	12,431	-0.13%
2020/06/29	275	114.07	271	114.30	115.00	4	11,637	0.03%	大買/大賣/
2020/06/24	99	102.11	99	103.01	105.50	0	10,716	0.00%
2020/06/23	6	92.87	26	92.96	96.10	-20	9,831	-0.20%
2020/06/22	16	84.83	22	87.36	87.40	-6	8,916	-0.07%
2020/06/19	2	84.00	4	84.50	84.00	-2	8,763	-0.02%
2020/06/18	21	84.11	8	81.20	84.40	13	8,698	0.15%
2020/06/17	7	81.26	2	82.40	81.30	5	8,622	0.06%
2020/06/16	5	82.06	12	81.03	82.30	-7	8,616	-0.08%
2020/06/15	1	80.00	0	0.00	79.80	1	8,564	0.01%
2020/06/12	0	0.00	1	81.20	81.50	-1	8,550	-0.01%
2020/06/11	15	84.85	0	0.00	81.60	15	8,523	0.18%
2020/06/09	2	86.15	2	86.15	86.00	0	8,424	0.00%
2020/06/08	4	87.60	19	88.22	86.80	-15	8,733	-0.17%
2020/06/05	18	87.52	7	86.77	86.80	11	8,930	0.12%
2020/06/04	9	87.57	13	86.82	86.50	-4	9,056	-0.04%
2020/06/02	0	0.00	3	86.60	84.00	-3	9,114	-0.03%
2020/06/01	1	83.30	0	0.00	85.20	1	9,265	0.01%
2020/05/28	0	0.00	1	81.80	81.50	-1	9,550	-0.01%
2020/05/27	5	84.42	4	84.15	84.00	1	9,539	0.01%
2020/05/26	2	85.55	3	85.60	84.50	-1	9,532	-0.01%
2020/05/25	2	82.50	2	83.40	83.40	0	9,439	0.00%
2020/05/22	1	82.80	1	81.90	81.90	0	9,445	0.00%
2020/05/21	8	83.04	4	83.68	84.50	4	9,372	0.04%
2020/05/20	2	77.80	0	0.00	78.20	2	9,126	0.02%
2020/05/19	1	78.30	0	0.00	77.70	1	9,054	0.01%
2020/05/18	1	79.60	0	0.00	79.10	1	8,949	0.01%
2020/05/15	47	82.10	6	83.90	83.50	41	8,879	0.46%
2020/05/14	6	87.57	5	88.90	85.20	1	8,911	0.01%
2020/05/13	10	87.37	10	87.71	88.40	0	9,000	0.00%
2020/05/12	11	88.27	8	87.43	86.10	3	9,134	0.03%
2020/05/11	2	86.70	6	87.92	87.30	-4	9,661	-0.04%
2020/05/08	6	85.38	9	85.27	84.80	-3	9,777	-0.03%
2020/05/07	9	83.22	8	82.89	83.70	1	9,807	0.01%
2020/05/06	9	81.80	11	82.07	81.70	-2	9,836	-0.02%
2020/05/05	1	84.00	1	86.50	83.50	0	9,946	0.00%
2020/05/04	9	83.88	7	84.71	85.00	2	9,910	0.02%
2020/04/30	4	83.20	7	82.89	82.70	-3	9,851	-0.03%
2020/04/29	1	82.00	0	0.00	81.90	1	9,859	0.01%
2020/04/28	12	82.11	12	82.13	82.00	0	9,997	0.00%
2020/04/27	12	80.08	11	80.45	83.00	1	9,876	0.01%
2020/04/24	3	78.30	7	77.76	77.70	-4	9,790	-0.04%
2020/04/23	8	78.11	7	78.43	78.10	1	10,157	0.01%
2020/04/22	19	75.27	16	75.84	76.80	3	10,429	0.03%
2020/04/21	14	77.51	10	78.08	75.00	4	10,445	0.04%
2020/04/20	4	78.58	3	77.80	78.60	1	10,568	0.01%
2020/04/17	12	80.16	11	78.55	79.40	1	10,565	0.01%
2020/04/16	6	76.62	10	76.23	78.00	-4	10,358	-0.04%
2020/04/15	8	74.88	8	74.35	74.70	0	10,145	0.00%
2020/04/14	5	73.36	6	73.22	73.60	-1	9,967	-0.01%
2020/04/13	11	72.12	14	72.51	72.10	-3	9,871	-0.03%
2020/04/10	5	72.54	1	71.30	74.50	4	9,748	0.04%
2020/04/09	4	71.18	1	71.70	71.20	3	9,553	0.03%
2020/04/08	4	72.83	0	0.00	73.30	4	9,411	0.04%
2020/04/07	0	0.00	2	65.00	69.00	-2	9,184	-0.02%
2020/03/31	1	59.00	0	0.00	59.00	1	9,188	0.01%
2020/03/26	0	0.00	1	58.00	58.50	-1	9,843	-0.01%
2020/03/20	0	0.00	1	46.00	48.55	-1	10,709	-0.01%
2020/03/16	0	0.00	7	62.76	59.90	-7	12,017	-0.06%
2020/03/12	27	75.00	26	75.63	73.80	1	11,995	0.01%
2020/03/11	24	84.65	10	88.30	82.00	14	11,586	0.12%
2020/03/10	28	84.73	17	84.16	88.90	11	11,269	0.10%
2020/03/09	6	88.97	7	86.67	85.40	-1	11,052	-0.01%
2020/03/06	4	92.40	7	93.06	92.20	-3	10,805	-0.03%
2020/03/05	3	91.93	5	92.36	94.40	-2	10,694	-0.02%
2020/03/04	8	90.33	7	88.69	90.50	1	10,369	0.01%
2020/03/03	0	0.00	1	93.50	93.30	-1	10,123	-0.01%
2020/02/27	1	91.10	2	92.20	88.90	-1	10,608	-0.01%
2020/02/26	2	92.25	3	92.33	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	1	91.20	92.80	-1	11,563	-0.01%
2020/02/21	0	0.00	1	90.90	90.70	-1	12,145	-0.01%
2020/02/20	1	90.00	0	0.00	90.50	1	12,200	0.01%
2020/02/19	2	88.80	0	0.00	89.60	2	12,238	0.02%
2020/02/18	2	89.50	2	87.30	87.10	0	12,283	0.00%
2020/02/17	25	93.53	26	92.85	90.30	-1	12,367	-0.01%
2020/02/14	31	93.32	25	92.98	92.90	6	12,039	0.05%
2020/02/13	13	93.40	15	94.15	92.20	-2	11,828	-0.02%
2020/02/12	23	93.65	15	93.33	93.90	8	11,698	0.07%
2020/02/11	12	88.97	15	89.33	90.30	-3	11,126	-0.03%
2020/02/10	0	0.00	3	82.63	82.10	-3	10,831	-0.03%
2020/02/07	11	83.61	16	81.76	81.50	-5	10,693	-0.05%
2020/02/06	11	82.12	9	82.51	84.50	2	10,615	0.02%
2020/02/05	5	80.18	4	78.40	79.10	1	10,467	0.01%
2020/02/04	3	79.40	12	79.48	80.20	-9	10,441	-0.09%
2020/02/03	2	75.20	0	0.00	74.70	2	10,361	0.02%
2020/01/31	19	78.26	15	78.85	78.60	4	10,724	0.04%
2020/01/20	1	90.20	0	0.00	89.60	1	11,261	0.01%
2020/01/17	20	89.96	20	89.96	90.00	0	11,488	0.00%
2020/01/16	13	86.98	20	85.85	87.20	-7	11,434	-0.06%
2020/01/15	1	83.30	2	84.25	83.50	-1	11,303	-0.01%
2020/01/14	0	0.00	6	84.27	84.60	-6	11,542	-0.05%
2020/01/13	1	80.00	4	81.30	80.60	-3	11,503	-0.03%
2020/01/10	13	80.55	13	80.54	80.30	0	11,529	0.00%
2020/01/09	0	0.00	6	80.90	80.80	-6	11,344	-0.05%
2019/12/27	2	81.00	1	80.30	81.00	1	11,507	0.01%
2019/12/25	11	82.16	13	81.96	77.80	-2	11,476	-0.02%
2019/12/24	14	79.76	13	80.32	80.50	1	11,212	0.01%
2019/12/23	6	77.93	6	77.58	77.70	0	11,084	0.00%
2019/12/20	15	80.19	15	80.46	78.80	0	10,936	0.00%
2019/12/19	15	83.59	14	84.74	83.00	1	10,824	0.01%
2019/12/18	7	82.73	6	81.98	83.00	1	10,621	0.01%
2019/12/17	10	82.80	9	82.68	82.80	1	10,511	0.01%
2019/12/16	19	82.57	24	81.50	83.50	-5	10,491	-0.05%
2019/12/13	247	79.87	243	81.26	79.40	4	10,099	0.04%	大買/大賣/
2019/12/12	10	76.80	22	77.95	79.70	-12	9,473	-0.13%
2019/12/11	0	0.00	5	72.90	72.50	-5	9,150	-0.05%
2019/12/09	3	71.50	2	70.15	71.50	1	9,189	0.01%
2019/12/02	0	0.00	2	64.35	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	1	65.70	65.70	-1	9,726	-0.01%
2019/11/27	3	67.97	7	68.40	66.20	-4	9,792	-0.04%
2019/11/26	0	0.00	2	70.20	69.90	-2	9,471	-0.02%
2019/11/25	2	70.65	2	70.75	70.30	0	9,255	0.00%
2019/11/22	4	71.48	1	71.40	71.00	3	9,023	0.03%
2019/11/21	2	66.65	3	67.97	70.00	-1	8,275	-0.01%
2019/11/20	5	65.00	5	63.80	63.70	0	7,756	0.00%
2019/11/19	0	0.00	1	62.70	64.10	-1	7,777	-0.01%
2019/11/18	0	0.00	2	63.95	63.50	-2	8,006	-0.02%
2019/11/15	1	63.70	0	0.00	64.00	1	8,002	0.01%
2019/11/14	2	63.50	2	63.85	64.30	0	7,985	0.00%
2019/11/13	0	0.00	1	64.40	63.60	-1	8,007	-0.01%
2019/11/12	1	63.60	2	62.95	63.60	-1	8,029	-0.01%
2019/11/11	34	60.61	32	62.06	60.90	2	8,044	0.02%
2019/11/08	1	67.00	0	0.00	67.00	1	7,968	0.01%
2019/11/06	1	67.20	0	0.00	65.90	1	8,028	0.01%
2019/11/05	1	66.30	3	66.23	66.60	-2	8,016	-0.02%
2019/11/01	1	65.60	0	0.00	65.70	1	7,989	0.01%
2019/10/31	0	0.00	2	64.00	62.90	-2	7,970	-0.03%
2019/10/30	8	65.13	19	64.77	65.30	-11	7,902	-0.14%
2019/10/29	37	61.54	33	62.13	62.50	4	7,459	0.05%
2019/10/28	26	61.55	24	61.15	62.50	2	7,213	0.03%
2019/10/25	29	58.17	34	58.00	58.40	-5	6,847	-0.07%
2019/10/24	39	55.96	36	55.38	57.10	3	6,622	0.05%
2019/10/23	25	53.23	18	53.76	53.20	7	6,388	0.11%
2019/10/22	17	52.85	34	52.34	53.40	-17	6,493	-0.26%
2019/10/21	18	50.93	34	50.43	50.70	-16	6,472	-0.25%
2019/10/18	4	48.75	0	0.00	48.75	4	6,602	0.06%
2019/10/17	2	47.15	2	46.88	47.10	0	6,751	0.00%
2019/10/16	3	46.57	0	0.00	46.60	3	6,805	0.04%
2019/10/15	0	0.00	5	46.70	46.70	-5	6,832	-0.07%
2019/10/14	5	45.50	0	0.00	45.85	5	6,886	0.07%
2019/10/08	1	47.80	0	0.00	46.80	1	7,248	0.01%
2019/10/04	1	48.45	5	48.35	48.00	-4	7,409	-0.05%
2019/10/03	5	48.20	0	0.00	48.45	5	7,488	0.07%
2019/10/02	0	0.00	9	47.35	47.65	-9	7,522	-0.12%
2019/10/01	10	47.93	5.5	48.27	47.80	4.5	7,684	0.06%
2019/09/27	5	47.80	5.5	48.05	47.80	-0.5	7,994	-0.01%
2019/09/26	5	47.70	5	49.05	47.70	0	8,055	0.00%
2019/09/25	1	48.60	1	48.50	48.60	0	7,997	0.00%
2019/09/24	3	50.23	3	50.43	49.20	0	7,972	0.00%
2019/09/23	11	51.09	6	50.40	51.60	5	7,820	0.06%
2019/09/20	8	49.67	9	49.88	49.65	-1	7,658	-0.01%
2019/09/19	7	49.81	12	49.50	49.75	-5	7,631	-0.07%
2019/09/17	1	48.20	15	49.13	48.20	-14	7,429	-0.19%
2019/09/16	17	49.42	2	49.65	49.15	15	7,406	0.20%
2019/09/12	2	49.10	5	49.50	49.10	-3	7,355	-0.04%
2019/09/11	15	49.37	0	0.00	48.90	15	7,347	0.20%
2019/09/09	0	0.00	4	50.20	49.55	-4	7,298	-0.05%
2019/09/06	22	50.00	33	49.97	49.60	-11	7,253	-0.15%
2019/09/05	5	49.06	1	49.10	49.10	4	6,993	0.06%
2019/09/04	15	49.65	8	49.00	49.00	7	6,930	0.10%
2019/09/03	0	0.00	1	48.30	48.15	-1	6,843	-0.01%
2019/09/02	9	47.79	8	48.60	47.80	1	6,790	0.01%
2019/08/30	6	48.19	12	47.90	48.10	-6	6,767	-0.09%
2019/08/29	7	47.08	0	0.00	46.95	7	6,653	0.11%
2019/08/28	1	47.75	4	47.74	46.50	-3	6,616	-0.05%
2019/08/26	1	45.25	0	0.00	45.25	1	6,483	0.02%
2019/08/23	1	47.50	1	48.15	47.10	0	6,419	0.00%
2019/08/22	3	48.25	0	0.00	48.20	3	6,365	0.05%
2019/08/21	22	49.18	26	49.27	49.50	-4	6,219	-0.06%
2019/08/20	1	46.75	0	0.00	46.70	1	5,900	0.02%
2019/08/19	0	0.00	4	47.18	47.20	-4	5,832	-0.07%
2019/08/16	30	46.73	31	47.19	46.15	-1	5,768	-0.02%
2019/08/15	6	47.34	1	48.80	49.10	5	5,559	0.09%
2019/08/14	1	48.30	2	49.05	47.70	-1	5,492	-0.02%
2019/08/13	3	48.03	1	48.15	47.70	2	5,415	0.04%
2019/08/12	1	49.05	4	49.10	48.90	-3	5,341	-0.06%
2019/08/08	1	46.95	1	47.50	47.85	0	5,247	0.00%
2019/08/05	1	46.85	1	47.10	46.35	0	4,992	0.00%
2019/08/02	6	46.17	0	0.00	46.50	6	4,936	0.12%
2019/07/30	2	46.95	16	48.62	47.50	-14	4,736	-0.30%
2019/07/29	1	49.70	0	0.00	49.50	1	4,617	0.02%
2019/07/26	2	52.50	7	51.71	51.00	-5	4,519	-0.11%
2019/07/25	4	50.85	0	0.00	51.50	4	4,353	0.09%
2019/07/24	41	50.62	33	50.71	51.50	8	4,223	0.19%
2019/07/23	13	49.00	15	48.67	48.05	-2	3,858	-0.05%
2019/07/22	17	47.76	16	46.11	48.95	1	3,506	0.03%
2019/07/19	6	44.39	9	44.76	44.50	-3	3,149	-0.10%
2019/07/17	1	43.50	1	43.35	43.25	0	2,829	0.00%
2019/07/15	1	42.40	0	0.00	43.65	1	2,741	0.04%
2019/07/12	26	44.38	12	44.72	43.10	14	2,702	0.52%
2019/07/11	0	0.00	2	41.45	43.00	-2	2,412	-0.08%
2019/07/10	1	41.00	0	0.00	40.80	1	2,316	0.04%
2019/07/09	4	40.84	1	42.50	40.40	3	2,410	0.12%
2019/07/08	2	41.73	1	41.85	41.30	1	2,324	0.04%
2019/07/05	1	41.00	1	40.70	42.40	0	2,310	0.00%
2019/07/04	53	40.62	53	40.69	40.30	0	2,161	0.00%
2019/06/18	7	34.68	7	34.85	34.70	0	2,061	0.00%
2019/06/17	0	0.00	1	35.60	34.85	-1	2,070	-0.05%
2019/06/11	2	34.48	7	34.64	34.00	-5	2,045	-0.24%
2019/06/05	5	31.50	0	0.00	31.55	5	1,972	0.25%
2019/06/04	0	0.00	5	31.70	31.40	-5	1,980	-0.25%
2019/05/27	5	31.53	0	0.00	31.55	5	2,075	0.24%
2019/05/23	1	31.40	0	0.00	31.50	1	2,102	0.05%
2019/05/20	5	33.28	0	0.00	33.45	5	2,227	0.22%
2019/05/17	1	33.95	0	0.00	33.95	1	2,285	0.04%
2019/05/13	1	35.00	2	35.10	35.00	-1	2,659	-0.04%
2019/05/07	2	38.50	3	38.75	38.50	-1	2,814	-0.04%
2019/05/06	3	38.50	0	0.00	38.50	3	2,907	0.10%
2019/05/02	3	39.80	0	0.00	39.80	3	3,565	0.08%
2019/04/30	0	0.00	3	39.05	39.60	-3	3,570	-0.08%
2019/04/29	3	39.30	0	0.00	39.30	3	3,562	0.08%
2019/04/26	0	0.00	1	40.75	40.75	-1	3,544	-0.03%
2019/04/23	0	0.00	5	42.35	42.50	-5	3,508	-0.14%
2019/04/22	5	42.80	5	43.09	43.30	0	3,497	0.00%
2019/04/18	0	0.00	4	42.40	41.40	-4	3,447	-0.12%
2019/04/17	5	43.80	1	43.45	43.60	4	3,387	0.12%
2019/04/16	3	43.33	0	0.00	43.30	3	3,329	0.09%
2019/04/15	2	44.40	0	0.00	44.00	2	3,260	0.06%
2019/04/11	0	0.00	1	41.15	41.20	-1	3,102	-0.03%
2019/04/10	9	41.95	11	42.27	41.90	-2	3,043	-0.07%
2019/04/09	4	42.70	0	0.00	42.70	4	3,017	0.13%
2019/04/08	0	0.00	1	41.30	41.45	-1	2,915	-0.03%
2019/04/02	0	0.00	2	41.35	41.45	-2	2,886	-0.07%
2019/03/29	3	40.13	0	0.00	40.00	3	2,810	0.11%
2019/03/28	1	42.50	14	41.64	40.70	-13	2,797	-0.46%
2019/03/27	4	41.40	1	41.40	41.60	3	2,738	0.11%
2019/03/25	1	39.35	0	0.00	38.95	1	2,649	0.04%
2019/03/18	0	0.00	1	39.55	39.35	-1	2,645	-0.04%
2019/03/15	0	0.00	1	39.75	39.45	-1	2,655	-0.04%
2019/03/07	2	38.43	1	38.65	38.00	1	2,872	0.03%
2019/03/06	1	40.40	0	0.00	40.05	1	2,892	0.03%
2019/02/21	1	41.95	1	41.50	41.50	0	3,023	0.00%
2019/02/19	0	0.00	5	42.28	41.40	-5	2,963	-0.17%
2019/02/18	2	40.70	1	41.10	41.10	1	2,940	0.03%
2019/02/15	11	42.02	10	42.85	42.00	1	2,897	0.03%
2019/02/14	6	43.29	6	43.08	43.25	0	2,836	0.00%
2019/02/13	0	0.00	3	40.90	41.10	-3	2,698	-0.11%
2019/02/12	1	40.20	2	39.98	39.55	-1	2,629	-0.04%
2019/02/11	6	40.22	7	40.17	39.80	-1	2,624	-0.04%
2019/01/30	2	38.05	0	0.00	38.00	2	2,563	0.08%
2019/01/29	1	37.65	0	0.00	37.45	1	2,623	0.04%
2019/01/28	3	38.58	5	38.32	38.20	-2	2,676	-0.07%
2019/01/25	22	38.10	22	37.97	38.10	0	2,673	0.00%
2019/01/24	1	38.10	1	39.00	38.30	0	2,630	0.00%
2018/12/28	0	0.00	3	33.95	34.00	-3	2,704	-0.11%
2018/12/27	1	34.00	1	33.65	33.65	0	2,816	0.00%
2018/12/18	1	35.45	0	0.00	35.15	1	2,888	0.03%
2018/12/11	1	36.00	1	36.00	36.00	0	2,989	0.00%
2018/12/10	1	35.90	0	0.00	36.05	1	3,033	0.03%
2018/12/07	1	37.10	0	0.00	37.50	1	3,078	0.03%
2018/12/04	0	0.00	3	40.97	40.00	-3	3,221	-0.09%
2018/12/03	3	40.80	0	0.00	40.80	3	3,242	0.09%
2018/11/30	0	0.00	2	37.35	38.00	-2	3,177	-0.06%
2018/11/29	2	36.50	0	0.00	36.50	2	3,152	0.06%
2018/11/21	0	0.00	1	34.00	34.70	-1	3,255	-0.03%
2018/11/15	1	34.25	1	33.70	33.70	0	3,416	0.00%
2018/11/09	0	0.00	2	35.20	35.45	-2	3,940	-0.05%
2018/11/08	2	35.10	0	0.00	35.10	2	3,953	0.05%
2018/11/07	1	35.10	1	36.00	36.00	0	3,938	0.00%
2018/11/06	2	37.38	2	36.00	34.85	0	3,983	0.00%
2018/11/05	0	0.00	1	35.85	37.35	-1	3,980	-0.03%
2018/11/02	1	34.95	0	0.00	35.00	1	3,990	0.03%
2018/10/30	2	31.40	2	31.45	31.70	0	4,161	0.00%
2018/10/25	0	0.00	2	32.30	32.30	-2	4,145	-0.05%
2018/10/24	0	0.00	11	34.30	35.35	-11	4,114	-0.27%
2018/10/22	11	35.15	0	0.00	36.05	11	4,080	0.27%
2018/10/09	1	37.80	1	34.80	34.80	0	4,030	0.00%
2018/10/08	1	39.20	0	0.00	37.85	1	4,021	0.02%
2018/10/05	13	40.68	0	0.00	39.80	13	4,160	0.31%
2018/10/04	0	0.00	2	44.15	44.15	-2	4,088	-0.05%
2018/10/03	0	0.00	1	44.85	44.60	-1	4,111	-0.02%
2018/10/02	0	0.00	2	46.65	45.60	-2	4,132	-0.05%
2018/10/01	10	45.40	10	46.15	46.15	0	4,158	0.00%
2018/09/28	0	0.00	1	44.65	44.50	-1	4,241	-0.02%
2018/09/26	1	46.15	1	45.75	45.40	0	4,284	0.00%
2018/09/25	0	0.00	1	45.30	46.30	-1	4,307	-0.02%
2018/09/21	2	43.80	0	0.00	44.50	2	4,321	0.05%
2018/09/20	11	43.30	12	44.00	43.30	-1	4,336	-0.02%
2018/09/12	6	43.10	7	43.19	43.20	-1	4,445	-0.02%
2018/09/05	6	51.40	6	52.00	51.40	0	4,910	0.00%
2018/09/04	2	52.00	0	0.00	51.90	2	4,927	0.04%
2018/09/03	0	0.00	1	50.00	49.80	-1	4,920	-0.02%
2018/08/31	1	50.50	1	51.80	51.40	0	4,944	0.00%
2018/08/30	1	50.80	0	0.00	50.50	1	5,026	0.02%
2018/08/29	7	50.80	7	51.10	50.80	0	5,096	0.00%
2018/08/28	1	51.10	3	50.50	50.70	-2	5,122	-0.04%
2018/08/24	2	47.10	2	47.70	47.05	0	5,223	0.00%
2018/08/22	10	46.98	9	46.70	46.95	1	5,505	0.02%
2018/08/20	87	45.15	87	45.34	44.60	0	5,688	0.00%
2018/08/17	8	51.76	1	52.30	49.20	7	5,577	0.13%
2018/08/16	14	54.70	10	54.93	54.60	4	5,737	0.07%
2018/08/10	8	58.60	2	60.60	58.20	6	6,505	0.09%
2018/08/09	4	61.55	4	61.40	61.00	0	6,484	0.00%
2018/08/08	6	60.10	6	60.90	60.10	0	6,496	0.00%
2018/08/07	1	59.40	2	59.40	60.60	-1	6,623	-0.02%
2018/08/03	1	60.00	1	60.60	60.10	0	6,480	0.00%
2018/08/02	1	59.90	5	60.04	59.80	-4	6,568	-0.06%
2018/08/01	1	59.50	3	60.17	60.30	-2	6,598	-0.03%
2018/07/30	6	57.95	1	59.30	57.70	5	6,648	0.08%
2018/07/26	10	59.90	6	58.93	58.80	4	6,753	0.06%
2018/07/24	1	58.90	1	58.10	59.60	0	6,847	0.00%
2018/07/23	2	58.85	12	59.29	58.20	-10	6,874	-0.15%
2018/07/20	13	63.37	9	64.40	63.40	4	6,858	0.06%
2018/07/19	10	63.02	5	63.60	63.00	5	6,858	0.07%
2018/07/18	6	62.73	1	62.30	62.80	5	6,915	0.07%
2018/07/17	1	63.00	1	62.80	62.80	0	6,945	0.00%
2018/07/16	3	63.30	0	0.00	63.00	3	6,935	0.04%
2018/07/13	10	64.18	11	64.18	63.80	-1	6,892	-0.01%
2018/07/09	3	55.20	2	55.40	55.20	1	6,819	0.01%
2018/07/06	8	54.26	3	56.10	54.30	5	6,863	0.07%
2018/07/05	0	0.00	5	58.30	57.60	-5	6,871	-0.07%
2018/07/03	5	58.80	0	0.00	58.50	5	6,918	0.07%
2018/06/28	4	58.15	4	58.00	58.00	0	6,950	0.00%
2018/06/27	2	59.75	1	58.70	58.80	1	6,970	0.01%
2018/06/25	1	60.50	1	62.80	60.90	0	6,964	0.00%
2018/06/22	2	63.50	1	64.60	63.00	1	7,101	0.01%
2018/06/21	1	65.20	1	64.90	65.30	0	7,276	0.00%
2018/06/20	0	0.00	4	62.85	64.10	-4	7,278	-0.05%
2018/06/19	158	64.62	157	64.91	64.30	1	7,169	0.01%	大買/大賣/
2018/06/15	1	72.00	1	71.50	71.40	0	6,933	0.00%
2018/06/14	1	70.30	1	70.20	70.40	0	6,884	0.00%
2018/06/13	1	69.80	1	70.10	69.20	0	6,928	0.00%
2018/06/12	10	71.70	10	70.50	70.50	0	7,086	0.00%
2018/06/11	1	70.20	2	70.10	70.10	-1	7,271	-0.01%
2018/06/08	2	71.55	3	72.77	71.50	-1	7,345	-0.01%
2018/06/07	13	74.28	12	73.08	72.90	1	7,612	0.01%
2018/06/06	11	72.91	10	73.29	73.00	1	7,774	0.01%
2018/06/05	2	72.25	1	72.40	72.10	1	7,830	0.01%
2018/06/04	2	72.70	1	72.20	72.70	1	7,807	0.01%
2018/06/01	3	69.83	1	70.10	70.10	2	7,751	0.03%
2018/05/31	4	71.15	2	70.25	70.90	2	7,704	0.03%
2018/05/30	2	73.10	2	73.75	73.00	0	7,571	0.00%
2018/05/29	1	75.60	2	76.50	74.90	-1	7,497	-0.01%
2018/05/28	5	76.00	7	76.01	75.10	-2	7,378	-0.03%
2018/05/25	6	73.97	2	73.80	73.20	4	7,271	0.06%
2018/05/24	4	73.90	4	74.03	73.80	0	7,205	0.00%
2018/05/23	2	71.60	4	71.60	70.70	-2	7,078	-0.03%
2018/05/22	5	70.68	0	0.00	72.20	5	7,194	0.07%
2018/05/21	0	0.00	6	69.22	69.40	-6	6,877	-0.09%
2018/05/18	1	63.10	11	63.36	63.10	-10	6,979	-0.14%
2018/05/17	10	66.70	0	0.00	65.30	10	6,951	0.14%
2018/05/16	0	0.00	3	67.40	66.40	-3	7,154	-0.04%
2018/05/15	3	67.00	2	65.15	67.00	1	7,358	0.01%
2018/05/14	2	62.00	2	62.95	63.40	0	7,452	0.00%
2018/05/11	2	63.05	1	64.20	62.30	1	7,482	0.01%
2018/05/10	1	63.10	1	61.90	64.50	0	7,516	0.00%
2018/05/09	0	0.00	10	62.00	61.90	-10	7,592	-0.13%
2018/05/04	1	61.50	1	61.30	61.50	0	7,886	0.00%
2018/05/03	0	0.00	1	59.90	59.50	-1	7,912	-0.01%
2018/05/02	1	60.10	2	59.85	60.40	-1	8,047	-0.01%
2018/04/26	4	53.70	0	0.00	53.70	4	8,558	0.05%
2018/04/25	4	57.10	4	56.80	57.10	0	8,678	0.00%
2018/04/24	1	56.00	0	0.00	56.00	1	8,806	0.01%
2018/04/12	0	0.00	2	60.70	62.40	-2	10,774	-0.02%
2018/04/10	0	0.00	11	63.80	63.00	-11	11,167	-0.10%
2018/04/09	0	0.00	3	64.10	62.70	-3	11,366	-0.03%
2018/04/03	1	63.90	1	64.10	64.10	0	11,541	0.00%
2018/04/02	0	0.00	8	66.80	66.30	-8	11,640	-0.07%
2018/03/30	0	0.00	2	68.00	66.20	-2	11,981	-0.02%
2018/03/28	20	67.95	5	67.06	66.20	15	12,285	0.12%
2018/03/27	7	71.91	5	71.92	68.40	2	12,524	0.02%
2018/03/26	3	68.60	6	70.60	70.60	-3	12,551	-0.02%
2018/03/23	1	63.00	10	63.10	65.70	-9	12,542	-0.07%
2018/03/22	1	66.10	0	0.00	66.10	1	12,725	0.01%
2018/03/20	1	66.70	0	0.00	67.20	1	13,239	0.01%
2018/03/19	5	71.50	0	0.00	69.00	5	13,717	0.04%
2018/03/16	1	70.00	1	70.30	70.30	0	13,950	0.00%
2018/03/15	1	71.80	2	70.75	71.20	-1	14,241	-0.01%
2018/03/14	1	67.30	7	67.93	68.90	-6	14,539	-0.04%
2018/03/13	5	68.20	6	67.90	68.00	-1	14,988	-0.01%
2018/03/12	2	64.95	12	65.54	65.60	-10	15,185	-0.07%
2018/03/09	11	60.19	1	59.80	59.70	10	15,259	0.07%
2018/03/02	0	0.00	8	57.44	58.20	-8	17,129	-0.05%
2018/02/27	23	58.30	8	57.70	57.20	15	17,791	0.08%
2018/02/26	3	58.20	0	0.00	56.90	3	17,987	0.02%
2018/02/23	19	58.57	9	59.10	58.70	10	18,280	0.05%
2018/02/22	19	54.41	15	56.75	56.80	4	18,695	0.02%
2018/02/21	20	54.00	10	53.80	53.40	10	18,942	0.05%
2018/02/12	27	53.01	17	53.35	51.60	10	19,135	0.05%
2018/02/09	7	57.30	0	0.00	57.30	7	19,299	0.04%
2018/02/08	11	63.49	2	63.25	63.60	9	19,581	0.05%
2018/02/07	12	68.33	15	69.20	64.50	-3	19,761	-0.02%
2018/02/06	9	67.64	0	0.00	67.60	9	19,925	0.05%
2018/02/05	15	75.17	6	74.58	75.10	9	19,735	0.05%
2018/02/02	0	0.00	2	77.90	78.00	-2	19,966	-0.01%
2018/02/01	8	77.59	12	78.38	77.50	-4	20,568	-0.02%
2018/01/31	5	75.90	5	76.40	77.50	0	21,135	0.00%
2018/01/30	4	77.80	4	75.70	75.60	0	21,137	0.00%
2018/01/26	16	75.48	15	74.98	75.00	1	21,171	0.00%
2018/01/25	17	78.45	20	76.80	75.00	-3	21,192	-0.01%
2018/01/24	7	75.73	8	74.15	77.30	-1	21,410	0.00%
2018/01/23	0	0.00	6	75.57	75.50	-6	21,282	-0.03%
2018/01/22	9	76.03	13	76.88	76.00	-4	21,229	-0.02%
2018/01/19	13	80.39	8	80.23	79.60	5	21,023	0.02%
2018/01/18	4	80.37	6	79.42	78.70	-2	20,894	-0.01%
2018/01/17	6	79.25	7	78.83	78.70	-1	20,796	0.00%
2018/01/16	10	79.90	10	78.63	78.30	0	20,598	0.00%
2018/01/15	11	74.72	14	78.62	80.10	-3	20,533	-0.01%
2018/01/12	9	73.60	9	73.20	73.50	0	20,312	0.00%
2018/01/11	12	73.43	7	74.17	72.70	5	20,526	0.02%
2018/01/10	12	72.03	17	72.14	71.00	-5	20,382	-0.02%
2018/01/09	29	74.18	34	74.70	73.60	-5	20,314	-0.02%
2018/01/08	10	82.96	9	83.33	80.80	1	19,997	0.01%
2018/01/05	11	84.47	6	84.25	84.30	5	20,234	0.02%
2018/01/04	24	83.60	14	83.59	83.70	10	20,093	0.05%
2018/01/03	8	81.53	7	81.94	80.70	1	19,829	0.01%