精材 (3374)-永豐金-羅東券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/25	1	114.00	0	0.00	114.50	1	2,190	0.05%
2024/04/24	0	0.00	1	115.50	115.50	-1	2,205	-0.05%
2024/04/19	17	113.26	1.1	113.41	113.50	15.9	2,216	0.72%
2024/04/18	7	116.43	7	115.50	117.50	0	2,195	0.00%
2024/04/17	2	118.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	5.1	118.00	4	117.75	117.50	1.1	2,187	0.05%
2024/04/15	2	123.50	0	0.00	121.50	2	2,174	0.09%
2024/04/12	0	0.00	3	124.50	124.50	-3	2,169	-0.14%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	1	130.00	127.50	-1	2,159	-0.05%
2024/04/02	1	127.00	1	128.00	127.50	0	2,130	0.00%
2024/03/29	0	0.00	1	123.00	124.00	-1	2,127	-0.05%
2024/03/27	2	123.50	0	0.00	124.00	2	2,137	0.09%
2024/03/26	1	125.50	0	0.00	124.50	1	2,136	0.05%
2024/03/22	0	0.00	5	129.00	128.50	-5	2,159	-0.23%
2024/03/19	1	126.00	0	0.00	126.50	1	2,207	0.05%
2024/03/14	2	126.50	4	126.25	125.50	-2	2,331	-0.09%
2024/03/12	1	128.00	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0.1	130.00	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	5.4	131.60	5	130.10	129.50	0.4	2,439	0.02%
2024/03/07	5	134.00	0	0.00	131.50	5	2,390	0.21%
2024/03/06	6	132.25	0	0.00	132.00	6	2,447	0.25%
2024/03/05	4	132.00	4	131.50	131.50	0	2,529	0.00%
2024/03/04	0	0.00	5	131.50	130.50	-5	2,580	-0.19%
2024/02/29	0	0.00	3	131.00	132.00	-3	2,817	-0.11%
2024/02/27	1	131.00	0	0.00	128.50	1	2,893	0.03%
2024/02/26	1	131.49	0	0.00	130.50	1	3,073	0.03%
2024/02/22	1	130.00	0	0.00	131.50	1	3,009	0.03%
2024/02/21	3	129.00	2	129.50	129.50	1	2,972	0.03%
2024/02/20	2	136.50	4	135.00	135.50	-2	2,886	-0.07%
2024/02/19	5	136.00	2	133.00	133.50	3	2,822	0.11%
2024/02/16	10	132.50	10	131.00	132.50	0	2,756	0.00%
2024/02/15	2	131.50	2	129.01	131.50	0	2,759	0.00%
2024/02/02	0	0.00	5	127.00	128.00	-5	2,833	-0.18%
2024/02/01	0	0.00	4	126.00	126.00	-4	2,787	-0.14%
2024/01/30	0	0.00	6	127.00	127.00	-6	2,866	-0.21%
2024/01/24	2	128.50	6	128.08	127.50	-4	2,970	-0.13%
2024/01/22	5	126.50	1.1	126.53	127.00	3.9	2,955	0.13%
2024/01/19	12	128.63	0	0.00	125.50	12	2,939	0.41%
2024/01/18	2	124.00	0	0.00	124.00	2	2,920	0.07%
2024/01/17	1	123.50	0	0.00	122.00	1	2,970	0.03%
2024/01/15	2	123.00	2	123.50	123.50	0	2,988	0.00%
2024/01/12	2	122.75	0	0.00	122.00	2	3,070	0.07%
2024/01/08	0	0.00	0.1	122.00	120.50	-0.1	3,204	0.00%
2023/12/27	0	0.00	2	128.50	128.00	-2	3,291	-0.06%
2023/12/21	2	125.00	2	124.50	125.00	0	3,416	0.00%
2023/12/20	0.1	126.00	0	0.00	125.00	0.1	3,405	0.00%
2023/12/19	0	0.00	6	126.00	127.00	-6	3,373	-0.18%
2023/12/18	0	0.00	2	127.50	128.00	-2	3,370	-0.06%
2023/12/15	2	131.48	32	131.70	130.00	-30	3,365	-0.89%
2023/12/14	23	130.22	0	130.00	130.00	23	3,308	0.70%
2023/12/13	1	129.50	7.1	128.28	128.00	-6.1	3,271	-0.19%
2023/12/12	0	0.00	9	127.56	127.50	-9	3,258	-0.28%
2023/12/11	7.1	127.86	5.1	128.49	128.50	1.9	3,222	0.06%
2023/12/08	15	137.30	0	0.00	136.00	15	3,128	0.48%
2023/12/07	11	135.32	13	135.23	135.00	-2	3,092	-0.06%
2023/12/06	16	137.16	8	137.50	136.00	8	3,046	0.26%
2023/12/05	16.1	137.70	6.4	135.97	135.50	9.7	3,037	0.32%
2023/12/04	16	138.34	11	138.50	137.50	5	2,976	0.17%
2023/12/01	26	138.62	22	139.64	139.50	4	2,929	0.14%
2023/11/30	6	138.00	0	0.00	138.00	6	2,840	0.21%
2023/11/29	0	0.00	6	136.50	136.00	-6	2,739	-0.22%
2023/11/28	25	132.74	5	132.50	132.50	20	2,664	0.75%
2023/11/27	5	140.30	26	136.38	133.50	-21	2,531	-0.83%
2023/11/22	0	0.00	2	131.00	133.50	-2	2,096	-0.10%
2023/11/21	2	132.50	0	133.50	132.50	2	2,064	0.10%
2023/11/20	0	130.00	9	129.89	131.00	-9	2,017	-0.44%
2023/11/17	9.1	130.17	1	129.50	129.50	8.1	1,997	0.41%
2023/11/16	1	127.50	12	128.00	128.00	-11	1,978	-0.56%
2023/11/15	35.1	129.91	4	130.75	128.50	31.1	1,973	1.57%
2023/11/14	0	130.50	0	0.00	130.00	0	1,941	0.00%
2023/11/13	1	129.00	6	130.42	128.50	-5	1,908	-0.26%
2023/11/10	5	127.10	0	0.00	127.00	5	1,789	0.28%
2023/11/08	4	130.00	5	128.60	128.50	-1	1,773	-0.06%
2023/11/07	6	130.50	4	130.00	130.00	2	1,712	0.12%
2023/11/06	4.1	127.07	1	127.00	128.00	3.1	1,633	0.19%
2023/11/03	0	121.50	23	121.26	121.00	-23	1,518	-1.51%
2023/11/02	12	118.00	0	0.00	120.00	12	1,517	0.79%
2023/11/01	11	116.50	0	0.00	115.50	11	1,514	0.73%
2023/10/31	0	120.00	34	116.97	115.50	-34	1,516	-2.24%
2023/10/30	4	118.00	4	117.00	117.00	0	1,510	0.00%
2023/10/27	37	117.78	6	117.00	117.00	31	1,535	2.02%
2023/10/26	4	120.00	4	117.50	117.50	0	1,550	0.00%
2023/10/25	5	120.60	4.1	122.49	122.50	1	1,527	0.06%
2023/10/24	5	118.50	6	117.83	118.00	-1	1,478	-0.07%
2023/10/20	6.1	120.39	5	120.70	120.00	1.1	1,498	0.07%
2023/10/19	0	0.00	3	119.17	123.50	-3	1,467	-0.20%
2023/10/13	0	0.00	1	117.00	118.00	-1	1,554	-0.06%
2023/09/20	3	110.00	0	0.00	108.00	3	2,834	0.11%
2023/09/08	0	0.00	1	113.50	111.50	-1	3,478	-0.03%
2023/09/06	0	0.00	1	116.00	116.00	-1	4,172	-0.02%
2023/09/04	1	113.00	0	0.00	113.00	1	4,748	0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/21	0	0.00	1	111.00	111.00	-1	4,962	-0.02%
2023/08/14	2	108.75	0	0.00	109.00	2	4,897	0.04%
2023/08/11	0	0.00	2	112.50	113.50	-2	4,858	-0.04%
2023/08/10	2	113.50	0	0.00	113.00	2	4,851	0.04%
2023/08/01	1	123.00	0	0.00	123.50	1	4,750	0.02%
2023/07/31	0	0.00	3	126.00	125.00	-3	4,721	-0.06%
2023/07/27	0	0.00	0	126.50	127.00	0	4,669	0.00%
2023/07/21	9	125.56	9	126.34	129.50	0	4,566	0.00%
2023/07/20	2	134.25	2	135.25	136.50	0	4,510	0.00%
2023/07/19	0	0.00	1	135.50	134.00	-1	4,475	-0.02%
2023/07/18	2	133.50	1	133.52	132.50	1	4,433	0.02%
2023/07/17	1	134.50	1	134.00	134.00	0	4,399	0.00%
2023/07/14	3	135.67	3	137.00	138.00	0	4,358	0.00%
2023/07/13	1	138.50	2	136.75	134.50	-1	4,332	-0.02%
2023/07/12	0.1	134.50	2	136.00	137.00	-1.9	4,253	-0.05%
2023/07/10	4	135.75	1	135.50	136.00	3	4,119	0.07%
2023/07/07	4.1	133.98	2	136.50	134.00	2.1	4,061	0.05%
2023/07/06	6.3	138.60	11	137.95	135.00	-4.8	3,973	-0.12%
2023/07/05	40	143.86	39	140.10	140.00	1	3,862	0.03%
2023/07/04	6	138.67	15	141.93	144.50	-9	3,576	-0.25%
2023/07/03	3.2	129.81	1	131.00	131.50	2.2	3,173	0.07%
2023/06/30	0.2	127.99	3	127.50	128.50	-2.8	3,046	-0.09%
2023/06/29	1.1	127.41	4	126.13	126.00	-2.9	3,017	-0.10%
2023/06/28	3	128.67	1	129.00	126.50	2	3,009	0.07%
2023/06/26	0	0.00	1	127.50	124.50	-1	2,867	-0.03%
2023/06/21	0	0.00	12	124.04	123.00	-12	2,813	-0.43%
2023/06/20	5	127.20	6	126.67	126.50	-1	2,776	-0.04%
2023/06/19	2	129.25	3	129.33	129.00	-1	2,744	-0.04%
2023/06/16	15	127.93	2	127.75	127.00	13	2,673	0.49%
2023/06/15	5	133.80	8	132.94	130.00	-3	2,616	-0.11%
2023/06/14	2	131.25	0	0.00	129.00	2	2,456	0.08%
2023/06/13	6	128.50	3	130.66	130.00	3	2,372	0.13%
2023/06/12	36	134.18	32	134.75	128.00	4	2,139	0.19%
2023/06/09	16	123.81	15.1	126.81	128.00	0.9	1,682	0.05%
2023/06/08	4	117.25	2	116.25	116.50	2	1,425	0.14%
2023/06/07	0	0.00	3	110.67	113.00	-3	1,147	-0.26%
2023/06/02	2	106.50	2	105.00	105.00	0	1,148	0.00%
2023/05/29	2	105.00	2	105.00	105.00	0	1,152	0.00%
2023/05/26	2	105.00	4	105.25	104.50	-2	1,146	-0.17%
2023/05/22	0	0.00	1	100.00	100.50	-1	1,151	-0.09%
2023/05/19	2	100.50	4	99.70	99.70	-2	1,199	-0.17%
2023/05/16	0	0.00	1	98.80	99.10	-1	1,243	-0.08%
2023/05/11	3	97.20	0	0.00	95.90	3	1,373	0.22%
2023/05/09	5	100.00	5	98.40	98.40	0	1,398	0.00%
2023/05/02	1	98.50	1	99.00	99.40	0	1,496	0.00%
2023/04/28	1	99.00	1	99.00	98.00	0	1,579	0.00%
2023/04/24	6	102.58	5	102.50	102.50	1	1,627	0.06%
2023/04/20	0.1	106.08	0	0.00	105.00	0.1	1,658	0.00%
2023/04/19	0.1	109.00	1	110.00	107.50	-1	1,685	-0.06%
2023/04/18	2	111.75	0	0.00	110.50	2	1,686	0.12%
2023/04/11	0	0.00	2	108.00	108.00	-2	1,615	-0.12%
2023/04/07	2	107.00	0	0.00	107.00	2	1,632	0.12%
2023/03/30	0	0.00	2	109.00	109.00	-2	1,655	-0.12%
2023/03/29	2	107.50	0	0.00	107.50	2	1,661	0.12%
2023/03/28	1	110.50	0	0.00	110.00	1	1,664	0.06%
2023/03/24	4	110.00	5	110.50	110.50	-1	1,643	-0.06%
2023/03/23	4	110.00	4	110.00	110.00	0	1,629	0.00%
2023/03/22	4	109.00	5	110.00	110.00	-1	1,625	-0.06%
2023/03/21	1	108.00	0	0.00	108.00	1	1,613	0.06%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/14	0	0.00	4	106.50	106.50	-4	1,667	-0.24%
2023/03/13	2	104.75	2	106.75	107.00	0	1,736	0.00%
2023/03/10	2	110.50	1.2	110.00	110.00	0.8	1,747	0.05%
2023/03/09	4	111.50	5	111.50	111.50	-1	1,840	-0.05%
2023/03/08	1	112.00	4	112.00	111.50	-3	1,820	-0.17%
2023/03/01	0	0.00	0.1	102.50	104.00	-0.1	1,810	-0.01%
2023/02/24	1.1	103.55	1	103.50	103.00	0.1	1,836	0.01%
2023/02/23	1	102.50	1	104.00	103.50	0	1,875	0.00%
2023/02/21	5	104.00	0	0.00	104.00	5	1,967	0.25%
2023/02/17	0	104.00	0	0.00	104.00	0	2,329	0.00%
2023/02/15	0	0.00	6	104.50	104.00	-6	2,338	-0.26%
2023/02/14	2	106.00	5	106.00	106.00	-3	2,348	-0.13%
2023/02/10	5	108.00	1	110.00	107.00	4	2,416	0.17%
2023/02/09	1	109.00	0	0.00	109.50	1	2,373	0.04%
2023/02/08	1	109.50	0	0.00	108.50	1	2,368	0.04%
2023/02/06	1	107.00	1	107.00	107.00	0	2,345	0.00%
2023/02/02	0	0.00	1	110.00	109.00	-1	2,346	-0.04%
2023/02/01	6	107.50	0	0.00	107.50	6	2,326	0.26%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/30	3	106.00	1	107.50	106.00	2	2,325	0.09%
2023/01/16	0	0.00	6	103.50	103.50	-6	2,261	-0.27%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	2	103.00	1	103.50	102.50	1	2,206	0.05%
2023/01/10	1	105.50	0	0.00	104.50	1	2,203	0.05%
2023/01/09	0	0.00	1	105.00	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	3	100.83	102.00	-3	2,163	-0.14%
2023/01/05	1	98.10	1	99.50	97.80	0	2,167	0.00%
2023/01/03	0	0.00	1	97.80	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	1	96.90	96.30	-1	2,280	-0.04%
2022/12/28	5	96.78	0	0.00	95.40	5	2,345	0.21%
2022/12/27	0	0.00	2	100.50	99.20	-2	2,407	-0.08%
2022/12/26	3	98.50	0	0.00	98.50	3	2,486	0.12%
2022/12/23	2	98.35	2	99.55	99.50	0	2,554	0.00%
2022/12/21	1	102.50	2	102.00	100.50	-1	2,707	-0.04%
2022/12/20	4	102.50	8	101.81	100.50	-4	2,752	-0.15%
2022/12/19	0	0.00	3	103.33	103.50	-3	2,786	-0.11%
2022/12/16	8	103.06	6	102.83	102.50	2	2,826	0.07%
2022/12/15	2	105.25	2	105.25	105.00	0	2,812	0.00%
2022/12/14	0	0.00	1	106.00	105.50	-1	2,808	-0.04%
2022/12/12	1	103.50	6	103.58	103.50	-5	2,793	-0.18%
2022/12/09	1	104.50	1	105.00	105.00	0	2,796	0.00%
2022/12/08	4	104.00	1	103.50	104.00	3	2,788	0.11%
2022/12/07	7	105.71	1	107.50	103.50	6	2,784	0.22%
2022/12/06	10	108.05	4	106.88	106.50	6	2,754	0.22%
2022/12/05	2	110.75	3	111.33	111.00	-1	2,723	-0.04%
2022/12/02	1	108.50	4	108.88	108.50	-3	2,658	-0.11%
2022/12/01	14	108.75	18	107.11	106.00	-4	2,630	-0.15%
2022/11/30	1	104.50	2	105.00	104.50	-1	2,535	-0.04%
2022/11/29	1	102.50	1	103.00	103.00	0	2,536	0.00%
2022/11/24	1	104.00	2	104.50	105.50	-1	2,562	-0.04%
2022/11/23	4	103.63	2	104.25	104.00	2	2,530	0.08%
2022/11/22	2	103.50	2	104.50	105.00	0	2,489	0.00%
2022/11/21	1	104.50	1	105.00	104.50	0	2,488	0.00%
2022/11/18	1	104.50	5	104.50	106.00	-4	2,459	-0.16%
2022/11/17	6	105.92	0	0.00	107.00	6	2,423	0.25%
2022/11/16	3	109.67	18	111.25	108.00	-15	2,381	-0.63%
2022/11/15	27	107.85	18	108.36	109.50	9	2,254	0.40%
2022/11/11	5	100.50	0	0.00	97.80	5	2,164	0.23%
2022/11/10	1	94.80	3	95.47	95.50	-2	2,125	-0.09%
2022/11/09	5	93.96	10	94.04	94.40	-5	2,125	-0.24%
2022/11/08	8	93.53	5	94.68	92.40	3	2,124	0.14%
2022/11/07	5	93.86	4	94.50	93.30	1	2,197	0.05%
2022/11/04	4	95.60	0	0.00	96.70	4	2,209	0.18%
2022/11/02	0	0.00	1	94.40	94.40	-1	2,346	-0.04%
2022/10/31	0	0.00	2	94.80	95.70	-2	2,495	-0.08%
2022/10/28	6	91.27	6	91.83	91.40	0	2,528	0.00%
2022/10/27	0	0.00	2	91.30	92.90	-2	2,534	-0.08%
2022/10/26	6	88.83	2	89.15	88.80	4	2,533	0.16%
2022/10/25	2	87.30	4	87.85	87.50	-2	2,534	-0.08%
2022/10/24	1	88.99	0	0.00	88.40	1	2,546	0.04%
2022/10/21	0	0.00	5	90.52	89.60	-5	2,560	-0.20%
2022/10/20	6	89.40	3	90.73	90.10	3	2,597	0.12%
2022/10/18	0	0.00	1	92.50	91.70	-1	2,659	-0.04%
2022/10/17	1	91.50	0	0.00	91.50	1	2,731	0.04%
2022/10/14	0	0.00	5	90.42	90.50	-5	2,810	-0.18%
2022/10/13	5	87.90	5	85.10	85.10	0	2,835	0.00%
2022/10/12	4	91.60	5	90.86	90.60	-1	2,837	-0.04%
2022/10/11	12	88.63	3	91.13	88.50	9	2,908	0.31%
2022/10/07	2	94.35	1	95.40	94.60	1	3,000	0.03%
2022/10/06	4	93.80	3	95.47	95.50	1	3,040	0.03%
2022/10/05	4	95.18	11	94.90	94.20	-7	3,049	-0.23%
2022/10/04	2	91.85	5	93.62	93.80	-3	3,038	-0.10%
2022/10/03	16	92.16	9	92.27	91.00	7	3,013	0.23%
2022/09/30	0	0.00	5	93.84	96.00	-5	3,088	-0.16%
2022/09/29	15.4	94.69	6	93.30	92.90	9.4	3,245	0.29%
2022/09/28	3	99.33	2	97.20	97.20	1	3,202	0.03%
2022/09/27	4	101.95	4	103.50	106.00	0	3,173	0.00%
2022/09/26	3	104.67	1	104.00	103.00	2	3,145	0.06%
2022/09/13	2	125.50	2	125.00	125.00	0	3,416	0.00%
2022/09/05	10.1	123.01	2	124.50	122.00	8.1	3,648	0.22%
2022/09/01	4.3	128.72	2	127.50	127.50	2.3	3,671	0.06%
2022/08/31	0.1	128.50	0	0.00	131.50	0.1	3,663	0.00%
2022/08/26	1	131.00	0	0.00	128.00	1	3,795	0.03%
2022/08/25	1	130.50	0	0.00	129.50	1	3,821	0.03%
2022/08/24	2	128.50	2	128.00	128.00	0	3,855	0.00%
2022/08/23	2	127.50	2	127.50	127.50	0	3,982	0.00%
2022/08/22	0	0.00	1	131.00	128.50	-1	4,022	-0.02%
2022/08/19	0	0.00	5	127.70	129.50	-5	3,998	-0.13%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	2	119.00	2	122.50	122.50	0	4,094	0.00%
2022/08/11	5	122.10	2	120.50	120.50	3	4,113	0.07%
2022/08/10	2.1	122.47	0	0.00	120.50	2.1	4,137	0.05%
2022/08/09	6	126.67	4	125.00	125.00	2	4,121	0.05%
2022/08/08	3	129.50	3	129.83	130.00	0	4,069	0.00%
2022/08/05	4	130.50	4	129.50	129.50	0	4,038	0.00%
2022/08/04	3	127.00	3	128.17	129.50	0	3,959	0.00%
2022/08/03	2	125.00	2	126.00	126.00	0	3,961	0.00%
2022/08/02	2	125.00	4	125.50	127.00	-2	3,967	-0.05%
2022/08/01	4	126.00	4	127.00	127.00	0	3,991	0.00%
2022/07/29	4	128.50	4	129.00	129.00	0	4,034	0.00%
2022/07/28	2	127.00	2	126.25	126.50	0	4,072	0.00%
2022/07/27	1	129.50	1	127.00	128.50	0	4,109	0.00%
2022/07/26	0	0.00	1	128.50	127.50	-1	4,362	-0.02%
2022/07/22	4	126.63	6	124.92	125.00	-2	4,576	-0.04%
2022/07/21	1	123.00	2	125.00	128.00	-1	4,613	-0.02%
2022/07/20	3	123.67	2	121.50	122.00	1	4,686	0.02%
2022/07/19	1	124.50	1	122.00	122.50	0	4,758	0.00%
2022/07/18	3	123.83	2	124.25	124.50	1	4,884	0.02%
2022/07/15	3	117.00	4	119.50	122.00	-1	5,046	-0.02%
2022/07/14	2	113.00	0	0.00	114.00	2	4,993	0.04%
2022/07/13	4	109.00	4	108.00	108.00	0	5,079	0.00%
2022/07/12	5	108.50	6	107.00	107.00	-1	5,151	-0.02%
2022/07/11	4	111.50	6	112.50	112.50	-2	5,095	-0.04%
2022/07/08	5	107.80	5	110.60	111.00	0	5,042	0.00%
2022/07/07	18	106.14	21	106.90	111.00	-3	4,893	-0.06%
2022/07/06	3	111.50	0	0.00	111.50	3	4,678	0.06%
2022/06/30	0	0.00	1	131.50	128.50	-1	4,554	-0.02%
2022/06/29	2	132.75	4	133.38	134.50	-2	4,539	-0.04%
2022/06/28	0	0.00	2	132.00	132.50	-2	4,668	-0.04%
2022/06/27	2	130.00	0	0.00	131.50	2	4,742	0.04%
2022/06/24	2	126.50	3	126.83	128.50	-1	4,711	-0.02%
2022/06/23	3	118.17	4	122.00	124.50	-1	4,660	-0.02%
2022/06/22	3	121.17	1	122.00	119.50	2	4,605	0.04%
2022/06/21	26	122.31	19	124.50	124.50	7	4,556	0.15%
2022/06/20	2	123.00	8	124.56	122.00	-6	4,497	-0.13%
2022/06/17	5	128.00	0	0.00	129.50	5	4,437	0.11%
2022/06/16	7	133.93	4	133.25	131.50	3	4,399	0.07%
2022/06/15	24.1	140.82	20	137.03	137.00	4.1	4,351	0.09%
2022/06/14	5	142.00	3	142.00	145.00	2	4,309	0.05%
2022/06/13	5	147.80	5	147.20	146.00	0	4,244	0.00%
2022/06/06	0	0.00	1	148.00	147.00	-1	4,107	-0.02%
2022/06/02	0	0.00	1	147.50	146.00	-1	4,008	-0.02%
2022/06/01	3	147.50	1.1	148.00	148.00	1.9	3,969	0.05%
2022/05/31	8	148.94	3	148.00	147.00	5	3,922	0.13%
2022/05/30	6	145.58	8	146.00	146.00	-2	3,782	-0.05%
2022/05/27	11	141.00	10	143.50	143.50	1	3,728	0.03%
2022/05/26	0	0.00	5	140.00	140.50	-5	3,679	-0.14%
2022/05/24	5	143.30	17	140.18	138.00	-12	3,663	-0.33%
2022/05/23	8	145.00	7	143.21	142.50	1	3,617	0.03%
2022/05/20	9	143.50	5	144.00	144.00	4	3,542	0.11%
2022/05/19	17	140.29	19	142.61	144.00	-2	3,476	-0.06%
2022/05/18	33	139.80	31	139.55	139.50	2	3,422	0.06%
2022/05/17	7	136.21	16	139.78	140.00	-9	3,358	-0.27%
2022/05/16	16	137.03	17	135.38	135.00	-1	3,322	-0.03%
2022/05/13	7	135.78	8	136.13	135.50	-1	3,295	-0.03%
2022/05/12	12	134.96	7	132.86	132.50	5	3,276	0.15%
2022/05/11	11	135.82	19	137.50	137.00	-8	3,252	-0.25%
2022/05/10	0	0.00	4	135.50	135.50	-4	3,192	-0.13%
2022/05/09	3	131.00	0	0.00	133.00	3	3,173	0.09%
2022/05/06	12	134.63	10.1	134.51	134.50	1.9	3,131	0.06%
2022/05/05	44	137.33	37	134.91	134.50	7	3,077	0.23%
2022/05/04	25	137.20	21	134.14	135.00	4	3,024	0.13%
2022/05/03	14.2	141.13	12	139.42	137.00	2.2	2,958	0.08%
2022/04/29	10	138.15	3	139.00	138.00	7	2,675	0.26%
2022/04/28	19	136.29	20	137.13	135.50	-1	2,587	-0.04%
2022/04/27	10	131.65	11	132.82	136.00	-1	2,398	-0.04%
2022/04/26	15	138.43	12	133.88	131.50	3	2,301	0.13%
2022/04/25	7	136.57	2	137.00	137.00	5	2,148	0.23%
2022/04/22	6	138.25	8	139.13	138.00	-2	2,052	-0.10%
2022/04/21	4	138.50	52	136.63	138.00	-48	1,943	-2.47%
2022/04/20	4	130.88	2	130.50	130.50	2	1,676	0.12%
2022/04/19	20	128.95	17	132.00	126.50	3	1,602	0.19%
2022/04/18	1	125.50	4	129.88	130.00	-3	1,483	-0.20%
2022/04/13	1	121.00	1	121.50	120.50	0	1,452	0.00%
2022/04/12	3	119.00	0	0.00	120.00	3	1,510	0.20%
2022/04/07	1	124.50	1	123.00	123.00	0	1,864	0.00%
2022/04/06	1	124.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	128.00	6	127.67	128.50	-5	2,004	-0.25%
2022/03/31	4	131.00	3	130.17	130.50	1	1,990	0.05%
2022/03/30	14	127.32	11	129.27	130.50	3	1,826	0.16%
2022/03/29	4	119.25	0	0.00	119.00	4	1,743	0.23%
2022/03/25	5	121.50	12	120.75	120.50	-7	1,750	-0.40%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/17	2	123.00	8	122.94	122.00	-6	1,788	-0.34%
2022/03/16	0	0.00	5	119.00	119.50	-5	1,777	-0.28%
2022/03/15	2	118.00	0	0.00	118.00	2	1,772	0.11%
2022/03/11	1	118.00	0	0.00	119.50	1	1,804	0.06%
2022/03/10	1	118.00	0	0.00	118.00	1	1,852	0.05%
2022/03/09	3	118.00	0	0.00	118.00	3	1,930	0.16%
2022/03/07	1	118.00	2	117.00	118.50	-1	1,988	-0.05%
2022/03/02	0	0.00	1	119.50	121.50	-1	2,029	-0.05%
2022/02/25	8	119.31	0	0.00	118.50	8	2,038	0.39%
2022/02/22	5	119.50	0	0.00	120.00	5	2,086	0.24%
2022/02/18	11	122.86	5	122.60	124.50	6	2,107	0.28%
2022/02/17	1	131.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	1	133.00	1	132.00	133.00	0	2,083	0.00%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	1	127.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	2	129.00	1	129.00	128.50	1	2,313	0.04%
2022/02/09	0	0.00	2	129.75	132.00	-2	2,607	-0.08%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/24	2	128.00	2	129.00	129.50	0	2,841	0.00%
2022/01/21	37	132.12	2	131.00	131.00	35	2,843	1.23%
2022/01/20	6	132.50	3	133.50	135.00	3	2,851	0.11%
2022/01/19	5	133.20	0	0.00	133.00	5	2,867	0.17%
2022/01/17	0	0.00	5	137.00	137.00	-5	2,882	-0.17%
2022/01/14	10	136.85	1	136.00	136.00	9	2,897	0.31%
2022/01/12	1	136.00	1	137.50	137.50	0	2,969	0.00%
2022/01/07	5	140.70	6	138.00	138.00	-1	3,428	-0.03%
2022/01/06	1	141.50	0	0.00	141.50	1	3,396	0.03%
2022/01/05	7	145.21	8	143.13	143.00	-1	3,378	-0.03%
2022/01/04	4	148.38	13	146.85	146.00	-9	3,327	-0.27%
2022/01/03	3	143.83	8	144.25	143.00	-5	3,050	-0.16%
2021/12/30	0	0.00	1	144.00	143.00	-1	3,016	-0.03%
2021/12/28	1	143.50	1	144.00	143.00	0	2,959	0.00%
2021/12/22	0	0.00	2	137.50	137.50	-2	2,943	-0.07%
2021/12/21	2	136.00	0	0.00	137.50	2	2,949	0.07%
2021/12/16	1	138.00	2	138.50	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	2	137.25	136.50	-2	2,959	-0.07%
2021/12/14	2	137.50	1	136.50	136.50	1	2,979	0.03%
2021/12/13	2	139.25	0	0.00	137.50	2	2,997	0.07%
2021/12/10	2	141.50	3	140.50	140.50	-1	2,997	-0.03%
2021/12/09	3	141.50	0	0.00	141.50	3	3,005	0.10%
2021/12/08	0	0.00	2	144.00	142.00	-2	3,038	-0.07%
2021/12/07	1	142.00	1	142.50	142.00	0	3,038	0.00%
2021/12/06	2	145.00	2	145.25	144.00	0	3,028	0.00%
2021/12/03	6	146.08	7	145.07	144.50	-1	3,015	-0.03%
2021/12/02	2	142.25	9.1	143.05	143.00	-7.1	2,974	-0.24%
2021/12/01	5	140.90	5	142.00	142.00	0	2,961	0.00%
2021/11/29	0	0.00	1	131.50	136.00	-1	3,003	-0.03%
2021/11/26	2	135.00	2	136.00	134.50	0	3,064	0.00%
2021/11/23	1	138.00	18	140.61	138.00	-17	3,137	-0.54%
2021/11/22	1	142.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	0	0.00	2	145.50	143.00	-2	3,264	-0.06%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/17	2	142.00	3	142.83	142.00	-1	3,270	-0.03%
2021/11/16	0	0.00	5	142.90	142.50	-5	3,270	-0.15%
2021/11/15	0	0.00	1	144.50	144.50	-1	3,283	-0.03%
2021/11/12	0	0.00	1	143.00	143.50	-1	3,317	-0.03%
2021/11/11	8	142.44	1	143.50	142.00	7	3,340	0.21%
2021/11/10	7	146.50	5	147.00	147.50	2	3,484	0.06%
2021/11/09	10	145.40	8	146.81	146.50	2	3,652	0.05%
2021/11/08	0	0.00	13	139.96	138.00	-13	3,417	-0.38%
2021/11/05	3	137.67	5	138.60	138.50	-2	3,474	-0.06%
2021/11/04	4	134.00	3	135.17	136.50	1	3,454	0.03%
2021/11/03	1	133.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	19	139.53	6	138.67	136.50	13	3,486	0.37%
2021/11/01	0	0.00	3	137.67	139.00	-3	3,422	-0.09%
2021/10/29	0	0.00	1	136.00	135.00	-1	3,421	-0.03%
2021/10/28	2	136.75	2	136.00	135.00	0	3,431	0.00%
2021/10/27	6	135.33	1	135.00	136.00	5	3,456	0.14%
2021/10/26	2	134.25	2	135.02	133.00	0	3,480	0.00%
2021/10/25	0	0.00	2	132.50	133.50	-2	3,524	-0.06%
2021/10/22	0	0.00	1	134.00	134.50	-1	3,615	-0.03%
2021/10/21	8	137.56	5	134.90	134.00	3	3,638	0.08%
2021/10/20	8	137.44	7	137.57	137.50	1	3,645	0.03%
2021/10/19	26	137.12	24	137.15	137.50	2	3,661	0.05%
2021/10/18	28	135.55	23	136.30	134.50	5	3,648	0.14%
2021/10/15	0	0.00	2	128.00	131.00	-2	3,585	-0.06%
2021/10/13	2	118.00	2	119.75	119.00	0	3,706	0.00%
2021/10/12	1	122.00	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	125.00	0	0.00	125.00	1	4,141	0.02%
2021/10/06	1	122.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	120.00	1	121.00	124.00	0	5,048	0.00%
2021/09/29	1	124.50	2	126.75	124.50	-1	5,297	-0.02%
2021/09/24	0	0.00	1	136.00	136.50	-1	5,473	-0.02%
2021/09/23	3	136.00	0	0.00	133.50	3	5,526	0.05%
2021/09/16	0	0.00	1	133.50	132.00	-1	5,795	-0.02%
2021/09/15	1	134.00	0	0.00	133.50	1	5,867	0.02%
2021/09/13	3	140.83	1	139.50	138.50	2	6,083	0.03%
2021/09/10	1	139.50	1	141.50	144.50	0	6,200	0.00%
2021/09/07	1	140.00	1	141.50	141.50	0	6,608	0.00%
2021/09/06	0	0.00	7	147.64	145.50	-7	6,826	-0.10%
2021/09/02	9	149.39	1	150.00	147.50	8	7,195	0.11%
2021/09/01	2	148.50	3	150.33	152.00	-1	7,157	-0.01%
2021/08/31	0	0.00	2	146.00	145.00	-2	7,103	-0.03%
2021/08/27	2	145.25	2	142.75	142.50	0	7,142	0.00%
2021/08/26	7	149.36	5	148.90	145.00	2	7,202	0.03%
2021/08/25	0	0.00	2.1	142.38	145.00	-2.1	7,326	-0.03%
2021/08/24	1	140.50	2	141.00	137.00	-1	7,323	-0.01%
2021/08/23	1	139.50	2	140.00	140.00	-1	7,362	-0.01%
2021/08/20	2	136.50	6	135.92	136.00	-4	7,413	-0.05%
2021/08/19	4	137.00	0	0.00	135.50	4	7,484	0.05%
2021/08/18	4	135.88	5	134.80	142.00	-1	7,595	-0.01%
2021/08/17	2.1	135.19	1	135.00	134.00	1.1	7,767	0.01%
2021/08/16	8	137.37	7	136.21	134.50	1	7,963	0.01%
2021/08/13	17.1	144.70	7	143.36	143.00	10.1	7,790	0.13%
2021/08/12	0.1	159.00	0	0.00	158.50	0.1	7,552	0.00%
2021/08/11	7	156.36	1	157.50	156.00	6	7,576	0.08%
2021/08/10	2	160.50	1	164.00	163.00	1	7,581	0.01%
2021/08/09	1.1	161.12	0	0.00	162.00	1.1	7,659	0.01%
2021/08/06	1	166.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	5	168.50	8	169.06	168.00	-3	7,924	-0.04%
2021/08/04	3	169.67	8	171.94	168.50	-5	8,069	-0.06%
2021/08/03	12	172.71	19	170.92	170.50	-7	8,134	-0.09%
2021/08/02	15	172.13	1	170.50	172.00	14	8,146	0.17%
2021/07/30	0	0.00	2	172.75	168.00	-2	8,183	-0.02%
2021/07/29	0	166.00	8	169.56	171.50	-8	8,221	-0.10%
2021/07/28	9	161.61	1	163.50	163.50	8	8,249	0.10%
2021/07/27	4	174.75	0	0.00	170.50	4	8,269	0.05%
2021/07/26	3	174.67	8	174.38	175.00	-5	8,304	-0.06%
2021/07/23	5	172.00	1	171.00	172.50	4	8,256	0.05%
2021/07/22	1	170.00	2	171.00	168.00	-1	8,207	-0.01%
2021/07/21	17	170.50	0	178.00	167.50	17	8,146	0.21%
2021/07/20	4.2	175.29	4	178.38	175.00	0.2	7,935	0.00%
2021/07/19	1	179.50	2	180.00	179.00	-1	7,871	-0.01%
2021/07/16	1	185.00	6	183.75	184.50	-5	7,815	-0.06%
2021/07/15	268	191.88	269.1	188.93	188.00	-1.1	7,706	-0.01%	大買/大賣/
2021/07/14	8	184.69	10	185.75	183.00	-2	7,431	-0.03%
2021/07/13	39.6	184.60	33	185.15	180.00	6.6	7,207	0.09%
2021/07/12	2.2	178.27	28.2	182.22	186.00	-26	6,948	-0.37%
2021/07/09	1	173.50	1	171.00	170.50	0	6,644	0.00%
2021/07/08	7	174.86	10	173.45	173.00	-3	6,766	-0.04%
2021/07/07	1.2	173.92	6	172.67	172.00	-4.8	6,750	-0.07%
2021/07/06	3	170.50	1	170.00	168.00	2	6,792	0.03%
2021/07/05	1	170.00	1.2	172.92	172.00	-0.2	6,838	0.00%
2021/07/02	6	164.50	8	166.00	168.50	-2	6,829	-0.03%
2021/07/01	3	165.17	1	167.50	164.00	2	6,840	0.03%
2021/06/30	4	167.88	1	169.00	169.00	3	6,861	0.04%
2021/06/29	14	170.89	11	169.09	168.50	3	6,940	0.04%
2021/06/28	3	173.50	0	0.00	173.00	3	7,134	0.04%
2021/06/25	24.1	175.97	4	177.50	174.00	20.1	7,129	0.28%
2021/06/24	1	175.00	0	0.00	176.50	1	7,045	0.01%
2021/06/23	3	175.33	12	176.79	175.00	-9	7,014	-0.13%
2021/06/22	22.3	171.78	19	173.50	170.50	3.3	6,885	0.05%
2021/06/21	9.3	174.47	2.1	174.62	171.50	7.2	6,832	0.11%
2021/06/18	7.1	178.49	9	179.61	177.00	-1.9	6,705	-0.03%
2021/06/17	1	175.00	1	174.50	174.50	0	6,484	0.00%
2021/06/16	1	170.00	10.1	170.99	169.50	-9.1	6,390	-0.14%
2021/06/15	9.3	172.03	14.1	172.08	172.00	-4.8	6,359	-0.08%
2021/06/11	11	166.18	8	162.44	167.00	3	6,218	0.05%
2021/06/10	6.1	156.56	3	157.33	160.00	3.1	5,943	0.05%
2021/06/07	1	154.00	1	153.00	154.00	0	5,999	0.00%
2021/06/04	2	154.25	3	155.00	151.50	-1	5,961	-0.02%
2021/06/03	1	155.50	11	155.50	157.00	-10	5,978	-0.17%
2021/06/02	22.1	160.42	18	159.17	157.50	4.1	5,940	0.07%
2021/06/01	2	154.00	5	154.00	155.00	-3	5,765	-0.05%
2021/05/31	3	155.00	0	0.00	152.50	3	5,804	0.05%
2021/05/28	9	154.78	4	152.75	154.00	5	5,953	0.08%
2021/05/27	0	0.00	6	152.92	149.00	-6	5,968	-0.10%
2021/05/26	0	0.00	11	150.91	150.00	-11	5,931	-0.19%
2021/05/25	12	147.83	5	148.60	146.50	7	5,877	0.12%
2021/05/24	5	135.70	31	131.48	143.50	-26	5,725	-0.45%
2021/05/21	27	129.81	2	129.25	130.50	25	5,541	0.45%
2021/05/20	5	128.40	3	128.33	124.50	2	5,629	0.04%
2021/05/19	9	127.28	7	126.86	127.50	2	5,799	0.03%
2021/05/18	1	129.00	3	129.67	131.00	-2	5,877	-0.03%
2021/05/17	3	121.83	11	123.82	123.50	-8	5,961	-0.13%
2021/05/14	13	130.12	11	133.55	127.00	2	6,002	0.03%
2021/05/13	5	123.10	9	128.50	132.00	-4	6,118	-0.07%
2021/05/12	16	127.18	14	123.29	122.00	2	6,583	0.03%
2021/05/11	10	135.95	8	136.81	135.00	2	6,563	0.03%
2021/05/10	2	148.75	3	148.33	147.00	-1	6,685	-0.01%
2021/05/07	1	147.50	2	148.50	151.50	-1	6,828	-0.01%
2021/05/06	1.1	143.10	2	148.00	142.50	-1	7,030	-0.01%
2021/05/05	3	145.17	5	145.90	145.00	-2	7,264	-0.03%
2021/05/04	4	138.50	4	140.88	139.50	0	8,261	0.00%
2021/05/03	5	150.60	0	0.00	146.00	5	8,256	0.06%
2021/04/29	1	158.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	0	0.00	1	160.50	158.00	-1	8,642	-0.01%
2021/04/27	2	161.75	0	0.00	159.50	2	8,883	0.02%
2021/04/26	2	160.00	0	0.00	158.50	2	9,122	0.02%
2021/04/23	8	158.56	8	157.44	159.50	0	9,430	0.00%
2021/04/20	1	158.50	1	163.00	162.00	0	10,308	0.00%
2021/04/16	1	161.00	1	162.00	161.00	0	11,002	0.00%
2021/04/15	2	155.00	2	157.50	164.50	0	11,521	0.00%
2021/04/14	2	160.25	0	0.00	159.00	2	12,043	0.02%
2021/04/13	10	165.55	3	167.00	164.50	7	12,703	0.06%
2021/04/12	5	169.00	1	168.50	168.00	4	12,875	0.03%
2021/04/09	5	176.00	1	175.50	175.00	4	13,056	0.03%
2021/04/08	3	178.17	0	0.00	178.50	3	13,451	0.02%
2021/04/07	5	179.50	5.1	178.42	179.50	-0.1	13,495	0.00%
2021/04/06	5	175.90	4	178.25	176.00	1	13,482	0.01%
2021/04/01	2	181.75	5.1	180.20	179.00	-3.1	13,519	-0.02%
2021/03/31	294	179.20	291	179.54	181.00	3	13,493	0.02%	大買/大賣/
2021/03/30	5	174.00	3	174.83	173.50	2	13,352	0.01%
2021/03/29	1	173.50	0	0.00	172.50	1	13,563	0.01%
2021/03/26	0	0.00	1	169.00	173.00	-1	13,815	-0.01%
2021/03/25	1	167.50	1.1	168.47	166.50	-0.1	14,068	0.00%
2021/03/24	0	0.00	1	167.50	167.00	-1	14,155	-0.01%
2021/03/23	2	173.00	4.1	170.54	170.00	-2.1	14,331	-0.01%
2021/03/22	2	171.00	3	171.83	171.00	-1	14,591	-0.01%
2021/03/19	1.1	175.36	1.3	173.23	174.50	-0.2	15,058	0.00%
2021/03/18	0	0.00	1	174.00	174.50	-1	15,457	-0.01%
2021/03/17	3	175.50	0	0.00	173.00	3	16,019	0.02%
2021/03/16	0	0.00	1	172.00	172.00	-1	16,435	-0.01%
2021/03/15	1	175.50	6	175.50	173.00	-5	17,301	-0.03%
2021/03/12	3	174.83	15	175.47	174.00	-12	18,042	-0.07%
2021/03/10	5	170.00	0	0.00	168.00	5	18,435	0.03%
2021/03/09	1	168.50	1	167.50	169.50	0	18,692	0.00%
2021/03/08	1	172.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	2	170.00	0	0.00	170.00	2	18,948	0.01%
2021/03/04	1	173.00	0	0.00	173.00	1	19,169	0.01%
2021/03/03	167.2	173.60	171	174.06	177.50	-3.8	19,401	-0.02%	大買/大賣/
2021/03/02	0	0.00	2	169.50	166.50	-2	19,411	-0.01%
2021/02/26	25.3	172.80	20	171.00	173.00	5.3	19,843	0.03%
2021/02/25	20	178.23	18	175.44	175.00	2	20,021	0.01%
2021/02/24	1	179.50	1	180.50	177.00	0	20,393	0.00%
2021/02/23	0.2	179.25	0.1	179.50	178.50	0.2	20,736	0.00%
2021/02/19	10	183.05	5	183.00	183.50	5	21,752	0.02%
2021/02/18	3	180.33	0	0.00	179.00	3	22,257	0.01%
2021/02/17	10.1	180.00	3	180.83	181.00	7.1	22,991	0.03%
2021/02/05	32	175.27	22	176.50	174.50	10	23,351	0.04%
2021/02/04	37.1	174.07	36.3	172.72	174.00	0.8	23,961	0.00%
2021/02/03	54	178.92	39	182.51	178.00	15	24,408	0.06%
2021/02/02	38	193.08	37	191.16	192.50	1	24,549	0.00%
2021/02/01	28	191.00	33	184.55	191.00	-5	25,135	-0.02%
2021/01/29	32	185.52	31	194.35	185.50	1	25,467	0.00%
2021/01/28	44	192.45	44	194.77	192.00	0	25,635	0.00%
2021/01/27	44	203.76	42	205.17	203.00	2	25,941	0.01%
2021/01/26	178	209.99	180	212.07	203.00	-2	26,040	-0.01%	大買/大賣/
2021/01/25	28	200.09	28	201.41	200.00	0	24,975	0.00%
2021/01/22	27	202.87	27	200.63	203.00	0	24,898	0.00%
2021/01/21	22	203.00	30	196.00	203.00	-8	24,715	-0.03%
2021/01/20	29	195.36	31	202.98	195.00	-2	24,517	-0.01%
2021/01/19	31	203.98	33	204.98	204.00	-2	24,299	-0.01%
2021/01/18	31	200.27	28	190.27	202.50	3	24,131	0.01%
2021/01/15	26	197.92	24	205.33	193.00	2	23,970	0.01%
2021/01/14	220	205.89	221	202.74	199.00	-1	23,591	0.00%	大買/大賣/
2021/01/13	454	204.33	454	201.83	202.00	0	23,410	0.00%	大買/大賣/
2021/01/12	26	200.33	26	205.48	199.50	0	23,156	0.00%
2021/01/11	2	202.50	4.1	202.39	205.50	-2.1	22,830	-0.01%
2021/01/08	22	198.00	17	205.41	196.00	5	22,519	0.02%
2021/01/07	24	201.88	30	201.05	203.00	-6	22,024	-0.03%
2021/01/06	5	196.00	12.2	195.26	193.00	-7.2	21,470	-0.03%
2021/01/05	6	190.08	8	190.69	188.00	-2	20,708	-0.01%
2021/01/04	2	184.50	3	189.50	187.50	-1	20,524	0.00%
2020/12/31	8	180.94	10.4	183.42	183.50	-2.4	20,324	-0.01%
2020/12/30	0	0.00	1.1	175.44	176.50	-1.1	19,893	-0.01%
2020/12/29	11	171.68	11	173.05	171.50	0	19,833	0.00%
2020/12/28	15	172.00	19.1	169.48	172.00	-4.1	19,785	-0.02%
2020/12/25	21	169.31	20	170.70	169.00	1	19,703	0.01%
2020/12/24	21	170.88	17	173.65	170.00	4	19,653	0.02%
2020/12/23	22	173.25	21	169.74	173.50	1	19,578	0.01%
2020/12/22	37	169.31	36	166.47	167.50	1	19,489	0.01%
2020/12/21	16.2	164.85	16.2	169.02	164.00	0	19,295	0.00%
2020/12/18	8	172.25	9	172.50	171.50	-1	19,108	-0.01%
2020/12/17	32	174.05	35.5	173.03	175.00	-3.5	19,345	-0.02%
2020/12/16	29	175.72	29	174.16	171.50	0	19,198	0.00%
2020/12/15	23	173.30	23	174.13	171.00	0	18,978	0.00%
2020/12/14	33.1	177.01	35	182.09	176.00	-1.9	18,544	-0.01%
2020/12/11	40	192.89	43.1	196.05	188.00	-3.1	18,244	-0.02%
2020/12/10	40.1	206.51	39	203.74	208.50	1.1	17,953	0.01%
2020/12/09	49	203.98	41	203.37	204.00	8	17,732	0.05%
2020/12/08	114	187.74	108.4	188.60	199.00	5.6	16,902	0.03%	大買/大賣/
2020/12/07	26	180.08	28	176.46	181.00	-2	16,210	-0.01%
2020/12/04	22	178.75	20.1	182.03	176.50	2	16,011	0.01%
2020/12/03	123	181.05	121	182.45	185.00	2	15,856	0.01%	大買/大賣/
2020/12/02	7.1	178.51	5	180.90	177.00	2.1	15,706	0.01%
2020/12/01	4	178.75	2	179.50	180.50	2	15,636	0.01%
2020/11/30	27	180.50	29	179.02	179.50	-2	15,668	-0.01%
2020/11/27	11	175.32	32	176.80	177.00	-21	15,781	-0.13%
2020/11/26	29	179.59	18	178.89	179.50	11	15,633	0.07%
2020/11/25	5	181.50	1.1	179.79	179.00	3.9	15,522	0.02%
2020/11/24	3	190.17	3	189.17	185.00	0	15,127	0.00%
2020/11/23	26	188.35	26	186.71	190.00	0	15,109	0.00%
2020/11/20	14	190.71	15	189.93	187.00	-1	15,053	-0.01%
2020/11/19	119	189.75	118	191.69	189.50	1	14,903	0.01%	大買/大賣/
2020/11/18	30	185.78	29	185.03	186.50	1	14,501	0.01%
2020/11/17	30	184.08	35.1	184.98	179.50	-5.1	14,192	-0.04%
2020/11/16	45	182.62	46	182.63	190.00	-1	13,878	-0.01%
2020/11/13	36	171.04	33	170.36	175.00	3	13,259	0.02%
2020/11/12	29	169.14	32	169.38	170.00	-3	12,977	-0.02%
2020/11/11	52	164.43	51	161.34	171.00	1	12,355	0.01%
2020/11/10	47	156.37	49	158.16	160.00	-2	11,944	-0.02%
2020/11/09	14	150.28	16	151.75	156.50	-2	11,295	-0.02%
2020/11/06	35	141.80	36	140.50	142.50	-1	10,799	-0.01%
2020/11/05	7	134.93	11	135.05	136.50	-4	10,591	-0.04%
2020/11/04	30.1	132.71	34	131.38	135.00	-3.9	10,510	-0.04%
2020/11/03	3	127.17	12	129.00	127.00	-9	10,071	-0.09%
2020/11/02	0	0.00	1	119.50	119.50	-1	9,829	-0.01%
2020/10/29	1	118.00	0	0.00	121.00	1	10,137	0.01%
2020/10/28	0	0.00	1	121.00	120.50	-1	10,289	-0.01%
2020/10/27	2	123.00	9	121.00	124.00	-7	10,407	-0.07%
2020/10/26	22	125.02	11	125.68	122.50	11	10,636	0.10%
2020/10/23	18	124.39	12	123.00	124.50	6	10,925	0.05%
2020/10/22	2	118.00	4	119.00	121.00	-2	11,681	-0.02%
2020/10/21	4	118.50	2	119.50	117.00	2	12,242	0.02%
2020/10/20	0	0.00	1	116.50	117.50	-1	12,615	-0.01%
2020/10/19	2	118.75	1	118.50	118.50	1	12,784	0.01%
2020/10/16	2	119.25	1	119.00	118.50	1	13,006	0.01%
2020/10/15	1	124.00	3	123.67	123.00	-2	13,396	-0.01%
2020/10/14	1	123.50	0	0.00	122.50	1	13,720	0.01%
2020/10/13	2	123.00	2	122.25	123.50	0	14,190	0.00%
2020/10/12	0	0.00	4	121.50	121.50	-4	14,629	-0.03%
2020/10/08	2	121.00	2	122.50	121.00	0	15,305	0.00%
2020/10/07	1	118.50	1	119.50	118.00	0	15,940	0.00%
2020/09/30	0	0.00	1	117.00	117.00	-1	17,743	-0.01%
2020/09/29	1	115.00	4	115.00	113.50	-3	18,154	-0.02%
2020/09/28	2	113.50	5	114.30	114.00	-3	18,800	-0.02%
2020/09/24	2	115.25	1	116.00	115.00	1	19,447	0.01%
2020/09/23	1	119.00	1	118.00	119.50	0	20,036	0.00%
2020/09/22	5	119.90	1	118.00	118.00	4	20,364	0.02%
2020/09/21	2	126.50	0	0.00	125.50	2	20,809	0.01%
2020/09/18	2	128.00	3	128.33	127.00	-1	21,670	0.00%
2020/09/17	7	127.86	3	128.67	127.00	4	22,528	0.02%
2020/09/16	2	128.50	2	130.50	128.00	0	23,416	0.00%
2020/09/15	9	132.22	18	131.28	129.50	-9	23,469	-0.04%
2020/09/14	16	130.03	11	129.64	131.50	5	23,225	0.02%
2020/09/11	2	124.75	2	125.75	125.50	0	23,024	0.00%
2020/09/10	1	128.00	1	127.50	125.00	0	22,969	0.00%
2020/09/09	1	124.50	1	125.50	126.50	0	22,944	0.00%
2020/09/08	1	125.50	1	126.00	126.00	0	22,944	0.00%
2020/09/07	1	128.50	0	0.00	124.00	1	22,954	0.00%
2020/09/04	3	125.83	5	125.30	129.00	-2	22,976	-0.01%
2020/09/03	5	128.80	6	128.42	127.50	-1	22,886	0.00%
2020/09/02	0	0.00	5	129.70	129.00	-5	22,798	-0.02%
2020/09/01	2	124.75	4	125.13	125.50	-2	22,541	-0.01%
2020/08/31	0	0.00	2	123.75	123.50	-2	22,476	-0.01%
2020/08/28	1	119.50	4.3	121.06	123.00	-3.3	22,550	-0.01%
2020/08/27	19	123.26	17	122.24	121.50	2	22,530	0.01%
2020/08/26	17	121.56	36	121.60	122.00	-19	22,493	-0.08%
2020/08/25	12	117.17	12	113.38	118.00	0	22,183	0.00%
2020/08/24	2	108.50	2	110.25	112.00	0	21,931	0.00%
2020/08/21	15	106.97	9	108.17	110.00	6	21,832	0.03%
2020/08/20	7	104.14	7	106.50	102.00	0	21,572	0.00%
2020/08/19	8	114.75	6	114.83	112.50	2	21,309	0.01%
2020/08/18	4.3	117.37	12	118.46	118.00	-7.7	21,142	-0.04%
2020/08/17	5	122.00	0	0.00	122.00	5	20,998	0.02%
2020/08/14	23	121.11	20.2	120.70	126.00	2.8	21,133	0.01%
2020/08/13	7.2	121.64	2	122.50	120.50	5.2	20,947	0.02%
2020/08/12	11	124.82	3	125.33	123.50	8	20,939	0.04%
2020/08/11	5	129.30	0	0.00	127.50	5	20,872	0.02%
2020/08/10	7	130.50	10	126.90	128.00	-3	20,869	-0.01%
2020/08/07	12	130.17	11	129.41	126.50	1	20,790	0.00%
2020/08/06	9	128.17	4	128.50	128.50	5	20,802	0.02%
2020/08/05	4	129.00	3	127.83	127.00	1	20,761	0.00%
2020/08/04	7	128.07	4	128.13	128.00	3	20,817	0.01%
2020/08/03	9	126.22	19	126.68	125.00	-10	20,802	-0.05%
2020/07/31	5	122.40	4	123.00	126.00	1	20,709	0.00%
2020/07/30	3	123.83	1	126.50	123.00	2	20,683	0.01%
2020/07/29	4	119.25	11	121.59	125.00	-7	20,576	-0.03%
2020/07/28	64	133.52	56	122.97	119.00	8	20,433	0.04%
2020/07/27	61	128.89	57	128.96	130.00	4	19,670	0.02%
2020/07/24	7	125.64	10	125.95	122.00	-3	19,162	-0.02%
2020/07/23	1	124.00	0	0.00	125.50	1	18,906	0.01%
2020/07/22	6	126.58	7	126.64	128.00	-1	18,943	-0.01%
2020/07/21	11	126.14	21	127.26	126.50	-10	18,718	-0.05%
2020/07/20	33	120.35	23	119.80	120.50	10	18,387	0.05%
2020/07/17	9	122.56	8	126.00	121.50	1	18,135	0.01%
2020/07/16	22	126.23	25	125.30	128.00	-3	17,773	-0.02%
2020/07/15	22	129.39	39	130.50	125.00	-17	17,379	-0.10%
2020/07/14	17	140.62	380	141.10	136.50	-363	16,998	-2.14%	大賣/鉅額交易
2020/07/13	392	138.08	27	136.26	140.50	365	16,475	2.22%	大買/鉅額交易
2020/07/10	28	134.68	26	136.81	128.00	2	16,084	0.01%
2020/07/09	13	138.23	25	137.48	138.00	-12	15,491	-0.08%
2020/07/08	33	131.91	23	132.70	133.00	10	14,981	0.07%
2020/07/07	12	128.50	16	128.66	129.50	-4	14,728	-0.03%
2020/07/06	4	121.50	11	120.73	123.00	-7	14,173	-0.05%
2020/07/03	30	121.42	24	121.06	119.50	6	13,982	0.04%
2020/07/02	23	123.13	20	124.40	125.00	3	13,554	0.02%
2020/07/01	45	116.51	39	116.29	116.00	6	12,873	0.05%
2020/06/30	19	114.55	22	114.55	112.00	-3	12,431	-0.02%
2020/06/29	66	113.03	55	113.56	115.00	11	11,637	0.09%
2020/06/24	49	101.83	39	103.37	105.50	10	10,716	0.09%
2020/06/23	47	92.12	46	93.54	96.10	1	9,831	0.01%
2020/06/22	7	86.81	15	86.03	87.40	-8	8,916	-0.09%
2020/06/19	2	84.40	8	84.60	84.00	-6	8,763	-0.07%
2020/06/18	8	84.10	2	84.20	84.40	6	8,698	0.07%
2020/06/17	0	0.00	4	81.15	81.30	-4	8,622	-0.05%
2020/06/16	4	81.62	7	81.91	82.30	-3	8,616	-0.03%
2020/06/15	1	80.70	0	0.00	79.80	1	8,564	0.01%
2020/06/12	0	0.00	7	80.67	81.50	-7	8,550	-0.08%
2020/06/11	2	82.65	1	85.30	81.60	1	8,523	0.01%
2020/06/10	3	86.30	1	86.10	86.10	2	8,428	0.02%
2020/06/09	0	0.00	3	86.70	86.00	-3	8,424	-0.04%
2020/06/08	0	0.00	10	87.25	86.80	-10	8,733	-0.11%
2020/06/05	21	87.12	24	87.45	86.80	-3	8,930	-0.03%
2020/06/04	18	86.80	7	87.31	86.50	11	9,056	0.12%
2020/06/03	30	86.07	20	86.50	85.90	10	9,109	0.11%
2020/06/02	20	85.65	20	84.00	84.00	0	9,114	0.00%
2020/06/01	11	82.57	1	83.10	85.20	10	9,265	0.11%
2020/05/28	1	81.80	0	0.00	81.50	1	9,550	0.01%
2020/05/27	0	0.00	3	83.80	84.00	-3	9,539	-0.03%
2020/05/25	0	0.00	2	83.00	83.40	-2	9,439	-0.02%
2020/05/22	4	82.25	1	82.20	81.90	3	9,445	0.03%
2020/05/21	20	83.38	18	83.81	84.50	2	9,372	0.02%
2020/05/20	2	78.20	5	78.52	78.20	-3	9,126	-0.03%
2020/05/19	2	78.40	4	78.03	77.70	-2	9,054	-0.02%
2020/05/18	3	80.80	6	80.43	79.10	-3	8,949	-0.03%
2020/05/15	6	85.13	3	85.33	83.50	3	8,879	0.03%
2020/05/14	2	88.80	1	87.30	85.20	1	8,911	0.01%
2020/05/13	1	87.20	3	87.30	88.40	-2	9,000	-0.02%
2020/05/12	4	86.93	3	87.63	86.10	1	9,134	0.01%
2020/05/11	28	87.66	36	87.68	87.30	-8	9,661	-0.08%
2020/05/08	8	84.85	38	85.49	84.80	-30	9,777	-0.31%
2020/05/07	9	83.32	21	84.08	83.70	-12	9,807	-0.12%
2020/05/06	13	82.14	11	82.31	81.70	2	9,836	0.02%
2020/05/05	39	84.72	10	86.40	83.50	29	9,946	0.29%
2020/05/04	0	0.00	12	85.19	85.00	-12	9,910	-0.12%
2020/04/30	36	83.34	0	0.00	82.70	36	9,851	0.37%
2020/04/28	1	82.40	1	82.20	82.00	0	9,997	0.00%
2020/04/27	0	0.00	3.1	81.03	83.00	-3.1	9,876	-0.03%
2020/04/24	1	78.10	0	0.00	77.70	1	9,790	0.01%
2020/04/23	1	77.60	2	77.50	78.10	-1	10,157	-0.01%
2020/04/22	0	0.00	1	72.90	76.80	-1	10,429	-0.01%
2020/04/20	2	77.95	3	78.37	78.60	-1	10,568	-0.01%
2020/04/17	2	83.00	12	82.96	79.40	-10	10,565	-0.09%
2020/04/16	12	77.17	3	77.37	78.00	9	10,358	0.09%
2020/04/15	2	74.45	0	0.00	74.70	2	10,145	0.02%
2020/04/14	0	0.00	9	73.27	73.60	-9	9,967	-0.09%
2020/04/10	13	73.50	5	73.34	74.50	8	9,748	0.08%
2020/04/09	1	71.50	1	71.80	71.20	0	9,553	0.00%
2020/04/08	1	71.20	1	72.50	73.30	0	9,411	0.00%
2020/04/07	1	69.00	1	68.00	69.00	0	9,184	0.00%
2020/03/31	0	0.00	1	57.60	59.00	-1	9,188	-0.01%
2020/03/23	0	0.00	1	46.00	45.80	-1	10,540	-0.01%
2020/03/20	1	48.55	0	0.00	48.55	1	10,709	0.01%
2020/03/17	1	54.50	0	0.00	54.50	1	12,081	0.01%
2020/03/13	5	66.50	0	0.00	66.50	5	11,967	0.04%
2020/03/12	11.1	75.53	11	75.80	73.80	0.1	11,995	0.00%
2020/03/11	4	83.13	8	87.48	82.00	-4	11,586	-0.03%
2020/03/10	6	86.80	0	0.00	88.90	6	11,269	0.05%
2020/03/09	1	85.70	1	89.80	85.40	0	11,052	0.00%
2020/03/06	5	92.80	12	93.01	92.20	-7	10,805	-0.06%
2020/03/05	22	93.42	24	92.80	94.40	-2	10,694	-0.02%
2020/03/04	4	90.55	7	90.69	90.50	-3	10,369	-0.03%
2020/03/03	1	93.50	0	0.00	93.30	1	10,123	0.01%
2020/03/02	2	86.80	1	88.00	88.00	1	10,366	0.01%
2020/02/27	1	91.60	3	88.50	88.90	-2	10,608	-0.02%
2020/02/26	3	91.83	3	91.50	91.00	0	10,801	0.00%
2020/02/25	4	92.75	0	0.00	92.80	4	11,563	0.03%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/20	0	0.00	1	90.50	90.50	-1	12,200	-0.01%
2020/02/19	0	0.00	4	89.33	89.60	-4	12,238	-0.03%
2020/02/18	3	88.77	0	0.00	87.10	3	12,283	0.02%
2020/02/17	16	93.22	8	94.83	90.30	8	12,367	0.06%
2020/02/14	8	92.40	11	93.18	92.90	-3	12,039	-0.02%
2020/02/13	9	94.16	8	94.95	92.20	1	11,828	0.01%
2020/02/12	21	92.44	23	93.70	93.90	-2	11,698	-0.02%
2020/02/11	15	87.84	24	89.11	90.30	-9	11,126	-0.08%
2020/02/10	240	84.13	245	83.37	82.10	-5	10,831	-0.05%	大買/大賣/
2020/02/07	11	82.71	0	0.00	81.50	11	10,693	0.10%
2020/02/06	13	83.56	13	83.65	84.50	0	10,615	0.00%
2020/02/05	3	79.27	0	0.00	79.10	3	10,467	0.03%
2020/02/04	106	79.93	569	79.31	80.20	-463	10,441	-4.43%	大買/大賣/鉅額交易
2020/02/03	104	72.09	105	74.82	74.70	-1	10,361	-0.01%	大買/大賣/
2020/01/31	469	79.96	0	0.00	78.60	469	10,724	4.37%	大買/鉅額交易
2020/01/30	5	80.70	0	0.00	80.70	5	10,841	0.05%
2020/01/20	7	89.99	5	90.14	89.60	2	11,261	0.02%
2020/01/17	15	89.49	12	89.46	90.00	3	11,488	0.03%
2020/01/16	130	86.79	131	86.97	87.20	-1	11,434	-0.01%	大買/大賣/
2020/01/15	9	84.28	10	83.70	83.50	-1	11,303	-0.01%
2020/01/14	4	82.35	5	83.84	84.60	-1	11,542	-0.01%
2020/01/13	5	81.26	8	81.19	80.60	-3	11,503	-0.03%
2020/01/10	9	82.30	10	80.30	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	4	79.70	80.80	-4	11,344	-0.04%
2020/01/07	0	0.00	1	76.30	76.30	-1	11,372	-0.01%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	0	0.00	3	80.10	79.20	-3	11,433	-0.03%
2019/12/26	0	0.00	7	78.93	79.50	-7	11,499	-0.06%
2019/12/25	15	80.81	6	82.30	77.80	9	11,476	0.08%
2019/12/24	96	80.00	98	79.77	80.50	-2	11,212	-0.02%
2019/12/20	2	79.75	0	0.00	78.80	2	10,936	0.02%
2019/12/19	7	83.69	2	83.00	83.00	5	10,824	0.05%
2019/12/18	2	82.60	2	82.70	83.00	0	10,621	0.00%
2019/12/17	3	82.97	3	82.80	82.80	0	10,511	0.00%
2019/12/16	5	82.18	2	82.75	83.50	3	10,491	0.03%
2019/12/13	5	81.02	5	79.40	79.40	0	10,099	0.00%
2019/12/12	2	76.20	3	78.20	79.70	-1	9,473	-0.01%
2019/12/04	0	0.00	2	66.80	67.40	-2	9,452	-0.02%
2019/12/03	0	0.00	5	64.90	65.00	-5	9,504	-0.05%
2019/11/28	0	0.00	6	64.90	65.70	-6	9,726	-0.06%
2019/11/27	10	66.65	1	67.50	66.20	9	9,792	0.09%
2019/11/26	7	69.84	3	70.27	69.90	4	9,471	0.04%
2019/11/25	2	71.30	4	70.53	70.30	-2	9,255	-0.02%
2019/11/22	60	72.78	57	72.63	71.00	3	9,023	0.03%
2019/11/21	19	64.92	75	66.39	70.00	-56	8,275	-0.68%
2019/11/20	22	64.15	23	63.70	63.70	-1	7,756	-0.01%
2019/11/19	52	64.28	3	64.03	64.10	49	7,777	0.63%
2019/11/18	7	64.39	5	63.90	63.50	2	8,006	0.02%
2019/11/15	3	64.17	5	64.00	64.00	-2	8,002	-0.02%
2019/11/14	1	63.50	2	64.40	64.30	-1	7,985	-0.01%
2019/11/13	2	63.50	0	0.00	63.60	2	8,007	0.02%
2019/11/12	0	0.00	1	62.40	63.60	-1	8,029	-0.01%
2019/11/11	4	60.78	3	61.47	60.90	1	8,044	0.01%
2019/11/08	1	64.20	6	64.67	67.00	-5	7,968	-0.06%
2019/11/07	1	65.10	1	66.60	64.20	0	7,975	0.00%
2019/11/06	2	66.30	3	67.30	65.90	-1	8,028	-0.01%
2019/11/05	0	0.00	3	66.33	66.60	-3	8,016	-0.04%
2019/11/04	3	67.00	3	66.87	67.00	0	8,031	0.00%
2019/11/01	3	65.53	5	63.40	65.70	-2	7,989	-0.03%
2019/10/31	1	63.10	1	63.70	62.90	0	7,970	0.00%
2019/10/30	5	64.52	8	64.29	65.30	-3	7,902	-0.04%
2019/10/29	1	60.60	7	62.44	62.50	-6	7,459	-0.08%
2019/10/28	4	62.33	6	60.77	62.50	-2	7,213	-0.03%
2019/10/25	1	59.00	13	58.27	58.40	-12	6,847	-0.18%
2019/10/24	8	55.03	14	55.06	57.10	-6	6,622	-0.09%
2019/10/23	6	54.22	4	53.48	53.20	2	6,388	0.03%
2019/10/22	12	52.77	8.3	52.52	53.40	3.7	6,493	0.06%
2019/10/21	2	50.15	3	50.83	50.70	-1	6,472	-0.02%
2019/10/18	2	47.90	23	48.36	48.75	-21	6,602	-0.32%
2019/10/17	10	47.00	0	0.00	47.10	10	6,751	0.15%
2019/10/15	0	0.00	3	46.70	46.70	-3	6,832	-0.04%
2019/10/14	11	45.89	0	0.00	45.85	11	6,886	0.16%
2019/10/09	11	47.18	18	46.71	46.75	-7	6,921	-0.10%
2019/10/08	3	46.83	0	0.00	46.80	3	7,248	0.04%
2019/10/07	1	47.70	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.20	0	0.00	48.00	1	7,409	0.01%
2019/10/02	1	47.45	0	0.00	47.65	1	7,522	0.01%
2019/10/01	0	0.00	1	48.00	47.80	-1	7,684	-0.01%
2019/09/27	0	0.00	2	46.88	47.80	-2	7,994	-0.03%
2019/09/26	5	47.90	0	0.00	47.70	5	8,055	0.06%
2019/09/25	7	48.60	0	0.00	48.60	7	7,997	0.09%
2019/09/24	5	49.76	1	50.10	49.20	4	7,972	0.05%
2019/09/20	0	0.00	10	49.60	49.65	-10	7,658	-0.13%
2019/09/19	12	50.20	4.2	50.00	49.75	7.8	7,631	0.10%
2019/09/17	2	48.20	120	48.29	48.20	-118	7,429	-1.59%	大賣/鉅額交易
2019/09/16	10	49.65	0	0.00	49.15	10	7,406	0.14%
2019/09/12	2	49.03	0	0.00	49.10	2	7,355	0.03%
2019/09/11	85	49.52	10	48.89	48.90	75	7,347	1.02%
2019/09/10	5	50.00	0	0.00	48.70	5	7,287	0.07%
2019/09/06	60	50.77	58	50.52	49.60	2	7,253	0.03%
2019/09/05	22	49.15	5	49.41	49.10	17	6,993	0.24%
2019/09/04	5	49.60	19	49.54	49.00	-14	6,930	-0.20%
2019/09/03	11	48.22	11	48.28	48.15	0	6,843	0.00%
2019/09/02	2	47.80	0	0.00	47.80	2	6,790	0.03%
2019/08/30	0	0.00	2	47.83	48.10	-2	6,767	-0.03%
2019/08/29	1	47.10	1	47.20	46.95	0	6,653	0.00%
2019/08/28	2	46.80	1	47.95	46.50	1	6,616	0.02%
2019/08/26	1	45.75	0	0.00	45.25	1	6,483	0.02%
2019/08/23	3	47.72	0	0.00	47.10	3	6,419	0.05%
2019/08/22	9	48.81	0	0.00	48.20	9	6,365	0.14%
2019/08/21	9	49.30	17	48.97	49.50	-8	6,219	-0.13%
2019/08/20	0	0.00	1	47.85	46.70	-1	5,900	-0.02%
2019/08/19	0	0.00	3	47.33	47.20	-3	5,832	-0.05%
2019/08/16	11	47.00	3	46.80	46.15	8	5,768	0.14%
2019/08/14	1	48.00	0	0.00	47.70	1	5,492	0.02%
2019/08/13	1	47.55	2	49.05	47.70	-1	5,415	-0.02%
2019/08/12	3	48.95	3	49.08	48.90	0	5,341	0.00%
2019/08/08	1	46.80	2	46.43	47.85	-1	5,247	-0.02%
2019/08/05	0	0.00	13	46.45	46.35	-13	4,992	-0.26%
2019/08/02	11	46.42	0	0.00	46.50	11	4,936	0.22%
2019/07/31	0	0.00	1	48.50	49.00	-1	4,831	-0.02%
2019/07/30	1	47.40	0	0.00	47.50	1	4,736	0.02%
2019/07/29	14	50.02	0	0.00	49.50	14	4,617	0.30%
2019/07/26	4	51.00	15	52.01	51.00	-11	4,519	-0.24%
2019/07/25	2	50.50	5	51.30	51.50	-3	4,353	-0.07%
2019/07/24	22	51.11	22	50.98	51.50	0	4,223	0.00%
2019/07/23	8	48.67	2	49.43	48.05	6	3,858	0.16%
2019/07/22	5	46.49	4	46.53	48.95	1	3,506	0.03%
2019/07/19	0	0.00	5	44.05	44.50	-5	3,149	-0.16%
2019/07/18	5	42.48	1	43.80	41.95	4	2,877	0.14%
2019/07/17	2	43.30	0	0.00	43.25	2	2,829	0.07%
2019/07/16	0	0.00	5	44.00	44.00	-5	2,815	-0.18%
2019/07/15	1	43.25	3	42.82	43.65	-2	2,741	-0.07%
2019/07/12	8	43.73	9	44.70	43.10	-1	2,702	-0.04%
2019/07/11	1	41.50	1	43.25	43.00	0	2,412	0.00%
2019/07/09	8	41.59	16	41.52	40.40	-8	2,410	-0.33%
2019/07/05	0	0.00	2	42.35	42.40	-2	2,310	-0.09%
2019/07/04	0	0.00	2	40.40	40.30	-2	2,161	-0.09%
2019/07/03	0	0.00	1	38.70	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.40	35.75	-1	1,850	-0.05%
2019/06/26	1	33.30	0	0.00	33.70	1	1,907	0.05%
2019/06/19	1	34.50	9	34.60	34.40	-8	2,078	-0.38%
2019/06/18	3	34.60	0	0.00	34.70	3	2,061	0.15%
2019/06/17	2	35.13	4	35.61	34.85	-2	2,070	-0.10%
2019/06/13	0	0.00	3	33.87	33.60	-3	2,022	-0.15%
2019/06/12	1	34.05	1	34.40	34.30	0	2,045	0.00%
2019/06/11	27	34.20	13	34.31	34.00	14	2,045	0.68%
2019/06/10	0	0.00	1	32.55	32.45	-1	1,978	-0.05%
2019/06/06	0	0.00	1	31.90	31.65	-1	1,978	-0.05%
2019/06/04	4	31.43	0	0.00	31.40	4	1,980	0.20%
2019/05/29	0	0.00	2	32.65	32.60	-2	2,041	-0.10%
2019/05/28	0	0.00	2	33.15	33.15	-2	2,048	-0.10%
2019/05/23	5	31.89	0	0.00	31.50	5	2,102	0.24%
2019/05/22	1	33.00	0	0.00	33.00	1	2,137	0.05%
2019/05/21	0	0.00	5	33.67	33.90	-5	2,175	-0.23%
2019/05/17	1	33.70	0	0.00	33.95	1	2,285	0.04%
2019/05/16	1	36.15	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	1	36.00	36.15	-1	2,541	-0.04%
2019/05/14	1	33.50	1	34.95	35.10	0	2,621	0.00%
2019/05/13	1	35.00	0	0.00	35.00	1	2,659	0.04%
2019/05/07	1	38.75	0	0.00	38.50	1	2,814	0.04%
2019/05/02	2	39.80	0	0.00	39.80	2	3,565	0.06%
2019/04/30	1	39.10	1	39.30	39.60	0	3,570	0.00%
2019/04/25	2	42.05	0	0.00	42.00	2	3,523	0.06%
2019/04/24	5	42.41	2	42.90	42.05	3	3,522	0.09%
2019/04/23	2	42.30	0	0.00	42.50	2	3,508	0.06%
2019/04/22	0	0.00	3	42.98	43.30	-3	3,497	-0.09%
2019/04/19	1	41.85	0	0.00	41.80	1	3,463	0.03%
2019/04/18	3	42.52	93	43.48	41.40	-90	3,447	-2.61%
2019/04/17	3	44.30	2	44.00	43.60	1	3,387	0.03%
2019/04/16	7	42.89	3	43.28	43.30	4	3,329	0.12%
2019/04/15	1	44.30	14	43.80	44.00	-13	3,260	-0.40%
2019/04/12	2	41.95	2	41.75	42.00	0	3,118	0.00%
2019/04/11	5	41.74	2	42.93	41.20	3	3,102	0.10%
2019/04/10	2	42.05	0	0.00	41.90	2	3,043	0.07%
2019/04/09	2	41.85	5	42.29	42.70	-3	3,017	-0.10%
2019/04/08	1	41.35	1	41.80	41.45	0	2,915	0.00%
2019/04/02	2	41.25	2	41.70	41.45	0	2,886	0.00%
2019/04/01	3	41.17	3	41.27	40.95	0	2,858	0.00%
2019/03/29	2	40.68	4	40.95	40.00	-2	2,810	-0.07%
2019/03/28	3	41.30	0	0.00	40.70	3	2,797	0.11%
2019/03/27	3	40.48	8	40.91	41.60	-5	2,738	-0.18%
2019/03/25	9	39.62	0	0.00	38.95	9	2,649	0.34%
2019/03/22	1	38.95	3	39.45	40.50	-2	2,641	-0.08%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/20	1	39.20	0	0.00	39.15	1	2,631	0.04%
2019/03/18	0	0.00	1	39.55	39.35	-1	2,645	-0.04%
2019/03/15	0	0.00	5	39.40	39.45	-5	2,655	-0.19%
2019/03/14	2	38.73	3	39.18	38.50	-1	2,645	-0.04%
2019/03/13	1	38.35	0	0.00	38.35	1	2,674	0.04%
2019/03/12	3	38.73	1	39.15	38.50	2	2,703	0.07%
2019/03/11	0	0.00	1	39.00	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	1	38.40	38.45	-1	2,814	-0.04%
2019/03/07	2	38.63	2	38.60	38.00	0	2,872	0.00%
2019/03/06	2	40.45	0	0.00	40.05	2	2,892	0.07%
2019/03/05	0	0.00	1	40.60	40.60	-1	2,926	-0.03%
2019/03/04	0	0.00	1	41.00	40.65	-1	2,959	-0.03%
2019/02/26	3	40.50	1	41.45	40.20	2	2,979	0.07%
2019/02/25	2	40.78	0	0.00	40.75	2	3,017	0.07%
2019/02/22	1	40.75	2	40.88	40.75	-1	3,024	-0.03%
2019/02/21	3	41.78	2	42.25	41.50	1	3,023	0.03%
2019/02/20	6	41.03	1	41.10	41.10	5	2,984	0.17%
2019/02/19	4	42.19	5	42.43	41.40	-1	2,963	-0.03%
2019/02/18	1	40.95	1	41.15	41.10	0	2,940	0.00%
2019/02/15	0	0.00	1	44.00	42.00	-1	2,897	-0.03%
2019/02/14	27	43.28	5	42.86	43.25	22	2,836	0.78%
2019/02/13	2	40.45	3	41.03	41.10	-1	2,698	-0.04%
2019/02/12	4	39.71	2	40.23	39.55	2	2,629	0.08%
2019/02/11	66	39.84	0	0.00	39.80	66	2,624	2.52%
2019/01/30	3	37.87	3	37.87	38.00	0	2,563	0.00%
2019/01/25	2	38.20	2	38.45	38.10	0	2,673	0.00%
2019/01/24	13	38.02	9	37.98	38.30	4	2,630	0.15%
2019/01/23	22	35.68	27	36.01	37.00	-5	2,159	-0.23%
2019/01/18	0	0.00	3	33.35	33.55	-3	2,082	-0.14%
2019/01/17	2	33.28	1	33.60	32.75	1	2,130	0.05%
2019/01/16	0	0.00	2	32.85	33.10	-2	2,164	-0.09%
2019/01/15	0	0.00	1	32.40	32.05	-1	2,188	-0.05%
2019/01/14	2	32.00	0	0.00	32.00	2	2,229	0.09%
2019/01/11	2	32.85	0	0.00	32.65	2	2,273	0.09%
2019/01/10	0	0.00	1	33.90	33.60	-1	2,281	-0.04%
2019/01/09	0	0.00	1	33.40	33.30	-1	2,315	-0.04%
2019/01/08	1	32.95	0	0.00	32.90	1	2,370	0.04%
2019/01/03	1	33.25	0	0.00	32.85	1	2,569	0.04%
2018/12/28	0	0.00	1	33.60	34.00	-1	2,704	-0.04%
2018/12/27	2	33.90	2	34.60	33.65	0	2,816	0.00%
2018/12/26	1	34.05	0	0.00	33.60	1	2,819	0.04%
2018/12/25	1	34.00	0	0.00	34.20	1	2,829	0.04%
2018/12/24	0	0.00	2	34.95	34.90	-2	2,839	-0.07%
2018/12/21	1	33.00	1	33.55	34.65	0	2,869	0.00%
2018/12/20	4	33.91	3	34.10	33.95	1	2,864	0.03%
2018/12/19	1	35.10	0	0.00	34.85	1	2,869	0.03%
2018/12/18	11	35.27	11	35.05	35.15	0	2,888	0.00%
2018/12/17	1	36.20	2	37.05	36.20	-1	2,898	-0.03%
2018/12/11	3	36.20	3	36.00	36.00	0	2,989	0.00%
2018/12/05	1	38.60	0	0.00	38.65	1	3,204	0.03%
2018/12/04	2	40.35	3	40.70	40.00	-1	3,221	-0.03%
2018/12/03	1	39.70	4	40.06	40.80	-3	3,242	-0.09%
2018/11/30	2	37.85	4	37.69	38.00	-2	3,177	-0.06%
2018/11/29	4	36.85	6	37.40	36.50	-2	3,152	-0.06%
2018/11/28	14	36.09	12	36.07	36.30	2	3,150	0.06%
2018/11/27	0	0.00	5	35.24	35.50	-5	3,147	-0.16%
2018/11/26	2	33.78	2	34.35	34.30	0	3,164	0.00%
2018/11/23	2	33.73	2	34.05	33.75	0	3,191	0.00%
2018/11/22	1	33.80	0	0.00	33.80	1	3,231	0.03%
2018/11/20	2	33.95	1	34.30	34.10	1	3,288	0.03%
2018/11/16	0	0.00	1	34.30	34.10	-1	3,358	-0.03%
2018/11/15	1	33.80	0	0.00	33.70	1	3,416	0.03%
2018/11/14	6	34.71	4	35.34	34.40	2	3,500	0.06%
2018/11/13	1	33.60	0	0.00	35.30	1	3,790	0.03%
2018/11/12	8	35.84	3	36.00	35.55	5	3,909	0.13%
2018/11/06	6	36.18	3	36.05	34.85	3	3,983	0.08%
2018/11/05	2	36.38	4	36.01	37.35	-2	3,980	-0.05%
2018/11/02	1	35.80	0	0.00	35.00	1	3,990	0.03%
2018/11/01	0	0.00	1	34.50	34.80	-1	3,981	-0.03%
2018/10/31	1	32.80	5	33.06	33.00	-4	4,014	-0.10%
2018/10/29	1	32.00	0	0.00	32.00	1	4,148	0.02%
2018/10/26	1	33.30	0	0.00	32.35	1	4,163	0.02%
2018/10/25	3	32.97	1	32.50	32.30	2	4,145	0.05%
2018/10/23	2	35.25	0	0.00	34.90	2	4,101	0.05%
2018/10/22	1	35.90	4	35.61	36.05	-3	4,080	-0.07%
2018/10/19	1	34.00	0	0.00	34.25	1	4,066	0.02%
2018/10/17	0	0.00	1	36.00	35.50	-1	4,051	-0.02%
2018/10/16	3	35.40	2	35.10	35.50	1	4,109	0.02%
2018/10/15	0	0.00	5	34.70	34.50	-5	4,119	-0.12%
2018/10/12	1	31.35	3	32.07	32.35	-2	4,089	-0.05%
2018/10/11	1	31.40	0	0.00	31.35	1	4,057	0.02%
2018/10/09	5	37.04	2	37.10	34.80	3	4,030	0.07%
2018/10/08	8	38.41	5	38.38	37.85	3	4,021	0.07%
2018/10/05	8	40.32	1	40.50	39.80	7	4,160	0.17%
2018/10/04	1	44.10	0	0.00	44.15	1	4,088	0.02%
2018/10/02	0	0.00	1	46.00	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	1	45.25	46.15	-1	4,158	-0.02%
2018/09/28	1	44.85	0	0.00	44.50	1	4,241	0.02%
2018/09/26	1	45.75	1	46.05	45.40	0	4,284	0.00%
2018/09/25	0	0.00	1	45.15	46.30	-1	4,307	-0.02%
2018/09/20	3	43.70	0	0.00	43.30	3	4,336	0.07%
2018/09/19	1	45.70	0	0.00	45.00	1	4,340	0.02%
2018/09/18	3	45.37	0	0.00	44.85	3	4,366	0.07%
2018/09/17	0	0.00	1	46.80	46.95	-1	4,410	-0.02%
2018/09/14	0	0.00	1	47.90	47.90	-1	4,438	-0.02%
2018/09/13	1	44.60	6	44.94	45.05	-5	4,433	-0.11%
2018/09/12	4	43.86	0	0.00	43.20	4	4,445	0.09%
2018/09/11	1	47.30	2	47.80	46.90	-1	4,497	-0.02%
2018/09/10	2	46.20	0	0.00	46.20	2	4,775	0.04%
2018/09/07	6	49.33	8	49.83	49.25	-2	4,878	-0.04%
2018/09/06	2	50.90	2	51.20	50.50	0	4,877	0.00%
2018/09/05	3	51.63	1	52.30	51.40	2	4,910	0.04%
2018/09/04	0	0.00	1	52.00	51.90	-1	4,927	-0.02%
2018/09/03	3	51.17	0	0.00	49.80	3	4,920	0.06%
2018/08/31	1	51.30	3	50.87	51.40	-2	4,944	-0.04%
2018/08/30	5	51.14	1	50.60	50.50	4	5,026	0.08%
2018/08/29	2	51.20	3	50.80	50.80	-1	5,096	-0.02%
2018/08/28	0	0.00	4	50.14	50.70	-4	5,122	-0.08%
2018/08/27	1	48.25	3	47.85	48.45	-2	5,167	-0.04%
2018/08/24	1	46.90	0	0.00	47.05	1	5,223	0.02%
2018/08/23	2	46.23	4	47.05	47.60	-2	5,431	-0.04%
2018/08/22	1	46.50	2	46.63	46.95	-1	5,505	-0.02%
2018/08/21	3	45.73	3	46.27	46.50	0	5,605	0.00%
2018/08/20	19	47.40	19	47.54	44.60	0	5,688	0.00%
2018/08/17	7	51.64	3	51.18	49.20	4	5,577	0.07%
2018/08/16	2	55.20	0	0.00	54.60	2	5,737	0.03%
2018/08/13	0	0.00	1	55.70	55.90	-1	6,524	-0.02%
2018/08/10	3	58.53	0	0.00	58.20	3	6,505	0.05%
2018/08/09	5	61.74	8	61.89	61.00	-3	6,484	-0.05%
2018/08/08	2	60.20	23	60.44	60.10	-21	6,496	-0.32%
2018/08/07	20	59.40	3	60.47	60.60	17	6,623	0.26%
2018/08/06	5	56.62	5	56.52	59.20	0	6,601	0.00%
2018/08/03	1	59.90	2	60.30	60.10	-1	6,480	-0.02%
2018/08/02	1	59.80	1	60.10	59.80	0	6,568	0.00%
2018/08/01	1	60.00	2	59.95	60.30	-1	6,598	-0.02%
2018/07/31	3	57.70	0	0.00	59.30	3	6,607	0.05%
2018/07/30	2	58.10	0	0.00	57.70	2	6,648	0.03%
2018/07/27	1	59.30	3	59.37	59.60	-2	6,701	-0.03%
2018/07/26	2	58.80	1	59.60	58.80	1	6,753	0.01%
2018/07/25	1	58.80	0	0.00	58.90	1	6,821	0.01%
2018/07/24	0	0.00	5	58.00	59.60	-5	6,847	-0.07%
2018/07/23	4	58.10	3	58.80	58.20	1	6,874	0.01%
2018/07/19	0	0.00	2	64.30	63.00	-2	6,858	-0.03%
2018/07/18	0	0.00	1	62.80	62.80	-1	6,915	-0.01%
2018/07/17	4	63.25	0	0.00	62.80	4	6,945	0.06%
2018/07/16	2	64.40	5	63.20	63.00	-3	6,935	-0.04%
2018/07/13	12	63.35	4	63.18	63.80	8	6,892	0.12%
2018/07/12	3	58.43	3	59.10	59.80	0	6,751	0.00%
2018/07/11	1	58.10	2	57.30	58.10	-1	6,782	-0.01%
2018/07/10	0	0.00	1	56.70	57.50	-1	6,794	-0.01%
2018/07/09	0	0.00	1	55.20	55.20	-1	6,819	-0.01%
2018/07/06	3	54.50	2	53.95	54.30	1	6,863	0.01%
2018/07/05	2	58.60	5	59.20	57.60	-3	6,871	-0.04%
2018/07/03	2	58.80	0	0.00	58.50	2	6,918	0.03%
2018/07/02	0	0.00	11	60.90	61.00	-11	6,962	-0.16%
2018/06/29	1	59.50	7	60.37	60.80	-6	6,971	-0.09%
2018/06/28	3	58.10	3	58.00	58.00	0	6,950	0.00%
2018/06/27	7	59.07	2	60.70	58.80	5	6,970	0.07%
2018/06/26	10	59.82	3	59.63	60.00	7	6,948	0.10%
2018/06/25	8	60.78	0	0.00	60.90	8	6,964	0.11%
2018/06/22	1	63.00	2	64.00	63.00	-1	7,101	-0.01%
2018/06/21	1	64.70	1	65.10	65.30	0	7,276	0.00%
2018/06/20	10	61.08	2	64.25	64.10	8	7,278	0.11%
2018/06/19	9	64.71	30	64.67	64.30	-21	7,169	-0.29%
2018/06/15	27	72.72	3	72.50	71.40	24	6,933	0.35%
2018/06/13	1	69.20	20	69.80	69.20	-19	6,928	-0.27%
2018/06/12	18	70.78	3	70.90	70.50	15	7,086	0.21%
2018/06/11	0	0.00	10	70.00	70.10	-10	7,271	-0.14%
2018/06/08	1	71.40	15	71.74	71.50	-14	7,345	-0.19%
2018/06/07	15	74.81	1	73.00	72.90	14	7,612	0.18%
2018/06/06	10	74.10	5	73.00	73.00	5	7,774	0.06%
2018/06/05	2	72.50	5	73.50	72.10	-3	7,830	-0.04%
2018/06/04	0	0.00	3	72.87	72.70	-3	7,807	-0.04%
2018/06/01	9	70.62	5	70.10	70.10	4	7,751	0.05%
2018/05/31	6	71.58	0	0.00	70.90	6	7,704	0.08%
2018/05/29	3	76.00	0	0.00	74.90	3	7,497	0.04%
2018/05/28	0	0.00	18	75.39	75.10	-18	7,378	-0.24%
2018/05/25	2	73.85	0	0.00	73.20	2	7,271	0.03%
2018/05/24	22	75.24	34	74.54	73.80	-12	7,205	-0.17%
2018/05/23	6	73.52	2	70.50	70.70	4	7,078	0.06%
2018/05/22	21	71.68	4	72.90	72.20	17	7,194	0.24%
2018/05/21	0	0.00	13	66.63	69.40	-13	6,877	-0.19%
2018/05/18	9	63.11	0	0.00	63.10	9	6,979	0.13%
2018/05/17	4	66.25	4	65.80	65.30	0	6,951	0.00%
2018/05/16	1	65.50	0	0.00	66.40	1	7,154	0.01%
2018/05/15	2	65.40	7	65.20	67.00	-5	7,358	-0.07%
2018/05/14	2	63.40	6	63.22	63.40	-4	7,452	-0.05%
2018/05/11	8	62.94	3	63.17	62.30	5	7,482	0.07%
2018/05/10	4	62.00	7	62.94	64.50	-3	7,516	-0.04%
2018/05/09	3	62.07	3	62.83	61.90	0	7,592	0.00%
2018/05/08	5	61.46	2	61.40	61.40	3	7,650	0.04%
2018/05/07	5	61.60	7	62.40	62.90	-2	7,823	-0.03%
2018/05/04	0	0.00	6	61.25	61.50	-6	7,886	-0.08%
2018/05/03	0	0.00	1	59.90	59.50	-1	7,912	-0.01%
2018/04/30	0	0.00	2	57.30	57.90	-2	8,141	-0.02%
2018/04/26	2	54.10	0	0.00	53.70	2	8,558	0.02%
2018/04/24	1	56.00	1	55.40	56.00	0	8,806	0.00%
2018/04/23	1	60.50	0	0.00	59.20	1	9,012	0.01%
2018/04/18	2	61.55	3	61.13	61.20	-1	9,643	-0.01%
2018/04/17	2	60.65	0	0.00	60.70	2	9,895	0.02%
2018/04/16	3	64.00	14	63.87	63.30	-11	10,093	-0.11%
2018/04/13	10	63.20	0	0.00	63.50	10	10,590	0.09%
2018/04/12	3	62.40	0	0.00	62.40	3	10,774	0.03%
2018/04/11	3	60.07	1	61.40	61.10	2	10,948	0.02%
2018/04/09	3	63.60	2	63.20	62.70	1	11,366	0.01%
2018/04/03	7	63.56	4	63.85	64.10	3	11,541	0.03%
2018/04/02	2	66.45	6	67.25	66.30	-4	11,640	-0.03%
2018/03/31	1	66.20	0	0.00	66.20	1	11,838	0.01%
2018/03/30	18	67.66	16	66.91	66.20	2	11,981	0.02%
2018/03/29	4	67.40	2	67.80	67.00	2	12,188	0.02%
2018/03/28	6	66.63	13	68.37	66.20	-7	12,285	-0.06%
2018/03/27	4	71.05	1	72.30	68.40	3	12,524	0.02%
2018/03/26	14	68.91	10	68.75	70.60	4	12,551	0.03%
2018/03/22	13	67.62	11	66.46	66.10	2	12,725	0.02%
2018/03/21	3	68.26	3	67.97	67.80	0	12,931	0.00%
2018/03/20	3	66.77	2	66.85	67.20	1	13,239	0.01%
2018/03/19	3	69.53	0	0.00	69.00	3	13,717	0.02%
2018/03/16	4	70.28	5	70.96	70.30	-1	13,950	-0.01%
2018/03/15	3	71.13	14	71.22	71.20	-11	14,241	-0.08%
2018/03/14	8	67.85	13	67.68	68.90	-5	14,539	-0.03%
2018/03/13	4	67.78	12	67.34	68.00	-8	14,988	-0.05%
2018/03/12	8	63.10	3	65.47	65.60	5	15,185	0.03%
2018/03/09	11	60.15	5	60.08	59.70	6	15,259	0.04%
2018/03/08	0	0.00	1	59.00	58.40	-1	15,516	-0.01%
2018/03/07	2	58.90	3	58.77	58.00	-1	15,768	-0.01%
2018/03/06	0	0.00	1	58.00	58.00	-1	16,338	-0.01%
2018/03/05	2	59.00	3	58.40	56.80	-1	16,639	-0.01%
2018/03/02	1	58.00	2	56.95	58.20	-1	17,129	-0.01%
2018/03/01	3	57.10	0	0.00	57.50	3	17,425	0.02%
2018/02/27	1	58.50	0	0.00	57.20	1	17,791	0.01%
2018/02/26	3	57.13	0	0.00	56.90	3	17,987	0.02%
2018/02/23	2	59.05	1	59.00	58.70	1	18,280	0.01%
2018/02/22	0	0.00	4	56.95	56.80	-4	18,695	-0.02%
2018/02/21	35	54.00	37	53.06	53.40	-2	18,942	-0.01%
2018/02/12	3	52.53	2	53.30	51.60	1	19,135	0.01%
2018/02/08	5	64.08	12	64.64	63.60	-7	19,581	-0.04%
2018/02/07	180	69.43	172	69.47	64.50	8	19,761	0.04%	大買/大賣/
2018/02/06	5	68.38	0	0.00	67.60	5	19,925	0.03%
2018/02/05	1	74.90	0	0.00	75.10	1	19,735	0.01%
2018/02/01	4	77.80	4	78.68	77.50	0	20,568	0.00%
2018/01/31	0	0.00	3	76.97	77.50	-3	21,135	-0.01%
2018/01/30	51	76.82	50	76.18	75.60	1	21,137	0.00%
2018/01/29	0	0.00	1	76.80	76.00	-1	21,218	0.00%
2018/01/26	2.5	74.64	2	75.50	75.00	0.5	21,171	0.00%
2018/01/25	3	75.90	10	76.50	75.00	-7	21,192	-0.03%
2018/01/24	12	75.99	7	76.29	77.30	5	21,410	0.02%
2018/01/23	3	75.60	0	0.00	75.50	3	21,282	0.01%
2018/01/22	4	77.53	10	77.30	76.00	-6	21,229	-0.03%
2018/01/19	1	79.80	4	80.10	79.60	-3	21,023	-0.01%
2018/01/18	10	79.67	8	79.75	78.70	2	20,894	0.01%
2018/01/17	5	79.18	4	80.33	78.70	1	20,796	0.00%
2018/01/16	14	79.13	29	79.11	78.30	-15	20,598	-0.07%
2018/01/15	30	78.03	10	73.90	80.10	20	20,533	0.10%
2018/01/12	5	73.06	4	73.28	73.50	1	20,312	0.00%
2018/01/11	16	73.19	7	73.43	72.70	9	20,526	0.04%
2018/01/10	9	71.57	8	71.53	71.00	1	20,382	0.00%
2018/01/09	10	75.22	8	73.84	73.60	2	20,314	0.01%
2018/01/08	7	81.21	15	82.36	80.80	-8	19,997	-0.04%
2018/01/05	3	84.43	2	85.00	84.30	1	20,234	0.00%
2018/01/04	1	84.00	3	82.43	83.70	-2	20,093	-0.01%
2018/01/03	15	81.86	5	81.92	80.70	10	19,829	0.05%
2018/01/02	7	80.11	3	79.60	79.90	4	19,745	0.02%