精材 (3374)-永豐金-中和券商分點個股進出

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▲1.63%
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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/19	1	113.50	0	0.00	113.50	1	2,216	0.05%
2024/04/10	0	0.00	2.5	128.40	129.00	-2.5	2,162	-0.12%
2024/04/09	0.2	129.00	0	0.00	127.50	0.2	2,159	0.01%
2024/04/03	0.5	126.00	0	0.00	127.50	0.5	2,131	0.02%
2024/04/02	1	127.50	0	0.00	127.50	1	2,130	0.05%
2024/03/28	1	123.50	2	124.50	123.50	-1	2,128	-0.05%
2024/03/27	0	0.00	1	123.50	124.00	-1	2,137	-0.05%
2024/03/26	1	126.00	1	126.00	124.50	0	2,136	0.00%
2024/03/13	0	0.00	1	127.00	126.50	-1	2,357	-0.04%
2024/03/12	4	128.38	1	129.00	129.50	3	2,385	0.13%
2024/03/11	2	130.00	0	0.00	128.50	2	2,393	0.08%
2024/03/08	2	131.75	4	134.88	129.50	-2	2,439	-0.08%
2024/03/07	1	132.50	2	134.25	131.50	-1	2,390	-0.04%
2024/03/05	1	131.50	4	132.25	131.50	-3	2,529	-0.12%
2024/03/04	1	131.50	0	0.00	130.50	1	2,580	0.04%
2024/03/01	4	129.63	0	0.00	129.50	4	2,691	0.15%
2024/02/29	0	0.00	5	131.40	132.00	-5	2,817	-0.18%
2024/02/27	3	129.00	0	0.00	128.50	3	2,893	0.10%
2024/02/26	7	130.64	0	0.00	130.50	7	3,073	0.23%
2024/02/23	1	136.00	2	135.75	132.50	-1	3,063	-0.03%
2024/02/22	1	130.50	1	130.50	131.50	0	3,009	0.00%
2024/02/21	1	130.00	2	129.75	129.50	-1	2,972	-0.03%
2024/02/19	13.1	135.96	1	134.04	133.50	12.1	2,822	0.43%
2024/02/16	0	0.00	3	132.00	132.50	-3	2,756	-0.11%
2024/02/15	0	0.00	1	130.00	131.50	-1	2,759	-0.04%
2024/02/05	1	126.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	0	0.00	3	128.50	128.00	-3	2,833	-0.11%
2024/02/01	1	128.00	2	126.75	126.00	-1	2,787	-0.04%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	0.1	126.00	0	126.50	126.00	0.1	2,974	0.00%
2024/01/25	0.1	127.50	1	128.00	126.50	-0.9	2,989	-0.03%
2024/01/24	1	128.97	1	128.50	127.50	0	2,970	0.00%
2024/01/22	2	127.00	11	126.14	127.00	-9	2,955	-0.30%
2024/01/19	10	129.00	0	0.00	125.50	10	2,939	0.34%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2023/12/29	0.1	127.00	0	0.00	127.50	0.1	3,250	0.00%
2023/12/28	1	128.50	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0.1	128.50	0	0.00	128.00	0.1	3,291	0.00%
2023/12/26	0.1	127.00	0	0.00	126.50	0.1	3,311	0.00%
2023/12/25	1	125.50	1	126.00	125.00	0	3,377	0.00%
2023/12/22	0.1	125.50	0	0.00	124.50	0.1	3,433	0.00%
2023/12/21	1.2	125.83	0	0.00	125.00	1.2	3,416	0.04%
2023/12/20	0	126.50	0	0.00	125.00	0	3,405	0.00%
2023/12/19	0	126.00	0	0.00	127.00	0	3,373	0.00%
2023/12/15	0.1	131.00	0	132.50	130.00	0.1	3,365	0.00%
2023/12/13	1	128.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	2	128.73	2	129.50	128.50	0	3,222	0.00%
2023/12/08	1	137.00	0	0.00	136.00	1	3,128	0.03%
2023/12/07	1.2	133.92	0	0.00	135.00	1.2	3,092	0.04%
2023/12/06	3	137.33	2	136.50	136.00	1	3,046	0.03%
2023/12/04	5	138.10	26	137.88	137.50	-21	2,976	-0.71%
2023/12/01	2	140.50	1	140.00	139.50	1	2,929	0.03%
2023/11/30	9	138.44	1	138.50	138.00	8	2,840	0.28%
2023/11/29	2	135.50	3	135.83	136.00	-1	2,739	-0.04%
2023/11/28	5	132.90	2	132.25	132.50	3	2,664	0.11%
2023/11/27	21	138.67	1	134.50	133.50	20	2,531	0.79%
2023/11/21	0	134.00	0	0.00	132.50	0	2,064	0.00%
2023/11/20	0	0.00	0.1	130.50	131.00	-0.1	2,017	0.00%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	0.2	127.75	0	0.00	128.00	0.2	1,978	0.01%
2023/11/15	1	130.50	2	130.00	128.50	-1	1,973	-0.05%
2023/11/14	1	130.00	3	130.50	130.00	-2	1,941	-0.10%
2023/11/13	4	130.50	1	132.50	128.50	3	1,908	0.16%
2023/11/10	1	127.50	0	0.00	127.00	1	1,789	0.06%
2023/11/08	0	0.00	1	128.00	128.50	-1	1,773	-0.06%
2023/11/07	1.4	129.14	1	129.00	130.00	0.4	1,712	0.02%
2023/11/06	1	126.00	0	126.00	128.00	1	1,633	0.06%
2023/11/03	0	0.00	0	121.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	1	119.00	120.00	-1	1,517	-0.07%
2023/11/01	1	115.51	1	117.50	115.50	0	1,514	0.00%
2023/10/30	0	0.00	1	118.00	117.00	-1	1,510	-0.07%
2023/10/27	1.3	117.05	0	0.00	117.00	1.3	1,535	0.09%
2023/10/26	1	120.00	5	120.00	117.50	-4	1,550	-0.26%
2023/10/25	0	0.00	2	122.25	122.50	-2	1,527	-0.13%
2023/10/23	2.8	118.67	0	0.00	116.50	2.8	1,494	0.19%
2023/10/20	4.7	119.42	3	120.00	120.00	1.7	1,498	0.11%
2023/10/19	5	123.50	1	124.50	123.50	4	1,467	0.27%
2023/10/18	1	117.00	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	118.50	3	119.00	118.00	-3	1,490	-0.20%
2023/10/16	1.4	116.64	0	0.00	115.00	1.4	1,520	0.09%
2023/10/13	0	118.00	0	0.00	118.00	0	1,554	0.00%
2023/10/12	1.2	118.00	1	118.00	119.00	0.2	1,593	0.01%
2023/10/11	0	113.00	0	0.00	112.50	0	1,613	0.00%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/05	0.1	112.50	0	0.00	112.00	0.1	1,797	0.01%
2023/10/04	1.2	111.33	0	0.00	111.00	1.2	1,849	0.06%
2023/10/02	11.4	117.77	10	117.00	115.50	1.4	1,943	0.07%
2023/09/28	0.4	116.25	0	0.00	117.50	0.4	2,015	0.02%
2023/09/27	0	0.00	2	116.00	118.00	-2	2,224	-0.09%
2023/09/15	0.2	114.50	0	0.00	113.50	0.2	3,046	0.01%
2023/09/14	0.2	113.50	0	0.00	113.00	0.2	3,093	0.01%
2023/09/08	2	113.50	0	0.00	111.50	2	3,478	0.06%
2023/09/05	0	0.00	1	116.50	117.00	-1	4,457	-0.02%
2023/08/24	1	113.50	1	115.00	113.50	0	4,937	0.00%
2023/08/23	1	112.50	1	113.00	113.00	0	4,936	0.00%
2023/08/10	2	113.50	0	0.00	113.00	2	4,851	0.04%
2023/08/09	0	0.00	1	118.00	117.00	-1	4,829	-0.02%
2023/08/08	2	116.50	3	117.00	116.00	-1	4,820	-0.02%
2023/08/07	0	0.00	1	120.00	119.00	-1	4,807	-0.02%
2023/08/02	0	0.00	1	120.50	120.50	-1	4,776	-0.02%
2023/08/01	0	0.00	1	122.00	123.50	-1	4,750	-0.02%
2023/07/31	1	126.50	2	125.00	125.00	-1	4,721	-0.02%
2023/07/28	1	129.00	7	129.00	128.50	-6	4,688	-0.13%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	2	126.75	1	125.00	125.50	1	4,655	0.02%
2023/07/25	1	128.50	2	128.50	129.00	-1	4,639	-0.02%
2023/07/21	4	129.63	0	0.00	129.50	4	4,566	0.09%
2023/07/19	0	0.00	1	136.00	134.00	-1	4,475	-0.02%
2023/07/17	9	135.33	1	134.00	134.00	8	4,399	0.18%
2023/07/14	7	135.71	8	137.50	138.00	-1	4,358	-0.02%
2023/07/13	2	138.75	2	138.75	134.50	0	4,332	0.00%
2023/07/12	1	138.00	1	135.50	137.00	0	4,253	0.00%
2023/07/07	6	133.50	5	133.30	134.00	1	4,061	0.02%
2023/07/06	10	140.55	9	136.67	135.00	1	3,973	0.03%
2023/07/05	10	144.45	3	140.00	140.00	7	3,862	0.18%
2023/07/04	12	138.92	5	142.50	144.50	7	3,576	0.20%
2023/06/30	1	127.50	1	128.00	128.50	0	3,046	0.00%
2023/06/28	2	129.75	2	130.25	126.50	0	3,009	0.00%
2023/06/27	3	126.67	3	128.50	126.50	0	2,960	0.00%
2023/06/26	2	124.75	0	0.00	124.50	2	2,867	0.07%
2023/06/21	1	123.00	0	0.00	123.00	1	2,813	0.04%
2023/06/20	0	0.00	2	127.50	126.50	-2	2,776	-0.07%
2023/06/19	2	128.50	0	0.00	129.00	2	2,744	0.07%
2023/06/16	0	0.00	4	128.00	127.00	-4	2,673	-0.15%
2023/06/15	2	132.00	3	133.67	130.00	-1	2,616	-0.04%
2023/06/14	2	128.50	0	0.00	129.00	2	2,456	0.08%
2023/06/13	4	131.25	4	127.75	130.00	0	2,372	0.00%
2023/06/12	7	132.50	14.6	131.18	128.00	-7.6	2,139	-0.36%
2023/06/09	2	126.75	6	126.67	128.00	-4	1,682	-0.24%
2023/06/08	9.6	116.32	8	117.75	116.50	1.6	1,425	0.11%
2023/06/07	0	0.00	10	111.00	113.00	-10	1,147	-0.87%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/19	0	0.00	1	101.00	99.70	-1	1,199	-0.08%
2023/05/10	0	0.00	0.3	98.46	98.20	-0.3	1,392	-0.02%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/04/24	0	0.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/19	1	108.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	5	110.00	0	0.00	110.50	5	1,686	0.30%
2023/03/28	5	110.50	0	0.00	110.00	5	1,664	0.30%
2023/03/27	0	0.00	6	109.00	108.00	-6	1,636	-0.37%
2023/03/24	0	0.00	2	111.25	110.50	-2	1,643	-0.12%
2023/03/22	0	0.00	0	110.50	110.00	0	1,625	0.00%
2023/03/20	0	0.00	0	108.00	108.00	0	1,614	0.00%
2023/03/15	0	109.50	0	0.00	107.50	0	1,645	0.00%
2023/03/09	2	111.25	2	111.75	111.50	0	1,840	0.00%
2023/03/08	8	111.50	14	110.93	111.50	-6	1,820	-0.33%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/20	2	104.00	0	0.00	104.00	2	2,166	0.09%
2023/02/17	2	103.25	0	0.00	104.00	2	2,329	0.09%
2023/02/15	0.1	104.50	0	0.00	104.00	0.1	2,338	0.00%
2023/02/14	3	106.00	1	106.00	106.00	2	2,348	0.09%
2023/02/13	2	106.00	1	106.00	105.50	1	2,382	0.04%
2023/02/09	0	0.00	3	110.50	109.50	-3	2,373	-0.13%
2023/02/08	3	108.50	6	109.75	108.50	-3	2,368	-0.13%
2023/02/07	0.1	108.50	0	0.00	108.00	0.1	2,346	0.00%
2023/02/06	0.1	107.00	0	0.00	107.00	0.1	2,345	0.00%
2023/02/03	3	108.00	0	0.00	107.50	3	2,350	0.13%
2023/02/02	6	108.50	8	109.94	109.00	-2	2,346	-0.09%
2023/01/30	4	106.25	3	107.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	6	103.42	1	106.00	101.50	5	2,252	0.22%
2022/12/23	0	0.00	2	99.80	99.50	-2	2,554	-0.08%
2022/12/22	1	102.50	5	101.50	101.00	-4	2,641	-0.15%
2022/12/20	0	0.00	1	105.00	100.50	-1	2,752	-0.04%
2022/12/19	0	0.00	2	104.00	103.50	-2	2,786	-0.07%
2022/12/13	2	104.50	0	0.00	102.50	2	2,799	0.07%
2022/12/07	0	105.50	5	106.00	103.50	-5	2,784	-0.18%
2022/12/06	6	108.08	1	110.00	106.50	5	2,754	0.18%
2022/12/05	1	110.50	5	111.00	111.00	-4	2,723	-0.15%
2022/12/02	0	0.00	8	109.00	108.50	-8	2,658	-0.30%
2022/12/01	6	107.33	6	109.00	106.00	0	2,630	0.00%
2022/11/30	3	104.00	6	105.25	104.50	-3	2,535	-0.12%
2022/11/29	7	102.57	3	103.00	103.00	4	2,536	0.16%
2022/11/28	3	104.00	1	104.50	104.00	2	2,518	0.08%
2022/11/25	5	105.00	0	0.00	104.00	5	2,550	0.20%
2022/11/23	2	104.00	0	0.00	104.00	2	2,530	0.08%
2022/11/21	1	104.50	0	0.00	104.50	1	2,488	0.04%
2022/11/18	5	106.80	0	0.00	106.00	5	2,459	0.20%
2022/11/17	5	104.50	0	0.00	107.00	5	2,423	0.21%
2022/11/16	17	110.12	1	109.00	108.00	16	2,381	0.67%
2022/11/09	0	0.00	1	94.60	94.40	-1	2,125	-0.05%
2022/11/08	1	93.00	1	95.00	92.40	0	2,124	0.00%
2022/11/07	1	93.30	0	0.00	93.30	1	2,197	0.05%
2022/10/20	0	0.00	0	91.10	90.10	0	2,597	0.00%
2022/10/13	0	88.30	0	0.00	85.10	0	2,835	0.00%
2022/10/07	3	94.10	3	95.10	94.60	0	3,000	0.00%
2022/10/06	0	0.00	3	94.90	95.50	-3	3,040	-0.10%
2022/10/05	6	94.55	6	96.30	94.20	0	3,049	0.00%
2022/10/04	12	91.90	15	93.32	93.80	-3	3,038	-0.10%
2022/10/03	6	92.55	0	0.00	91.00	6	3,013	0.20%
2022/09/28	0	0.00	5	97.92	97.20	-5	3,202	-0.16%
2022/09/27	6	103.83	11	101.86	106.00	-5	3,173	-0.16%
2022/09/26	1	103.50	1	103.00	103.00	0	3,145	0.00%
2022/09/23	1	113.00	0	0.00	113.00	1	3,130	0.03%
2022/09/20	3	121.00	0	0.00	121.50	3	3,169	0.09%
2022/09/15	0	0.00	3	126.50	123.50	-3	3,306	-0.09%
2022/09/13	3	124.00	2	125.50	125.00	1	3,416	0.03%
2022/09/12	2	125.50	0	0.00	125.50	2	3,473	0.06%
2022/09/02	0	0.00	5	128.50	128.50	-5	3,656	-0.14%
2022/08/31	0	0.00	0.4	127.00	131.50	-0.4	3,663	-0.01%
2022/08/29	0	0.00	1	124.00	126.00	-1	3,692	-0.03%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	1	128.50	1	129.50	128.00	0	3,855	0.00%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	3	132.50	3	130.50	128.50	0	4,022	0.00%
2022/08/15	0	0.00	1	123.00	124.50	-1	4,055	-0.02%
2022/08/12	1	123.00	0	0.00	122.50	1	4,094	0.02%
2022/08/05	10	130.00	0	0.00	129.50	10	4,038	0.25%
2022/07/22	0	0.00	15	124.67	125.00	-15	4,576	-0.33%
2022/07/21	0	0.00	0.1	128.41	128.00	-0.1	4,613	0.00%
2022/07/20	0	122.00	0	0.00	122.00	0	4,686	0.00%
2022/07/19	2.1	123.22	2	122.50	122.50	0.1	4,758	0.00%
2022/07/18	2	122.75	2	124.00	124.50	0	4,884	0.00%
2022/07/15	16	121.97	2	122.25	122.00	14	5,046	0.28%
2022/07/11	4	112.00	0	0.00	112.50	4	5,095	0.08%
2022/07/08	4	110.88	7	109.93	111.00	-3	5,042	-0.06%
2022/07/07	0	0.00	1	101.50	111.00	-1	4,893	-0.02%
2022/07/06	0	0.00	0.2	114.50	111.50	-0.2	4,678	0.00%
2022/07/01	0	0.00	0.2	127.00	122.00	-0.2	4,577	0.00%
2022/06/24	2	125.50	2	128.00	128.50	0	4,711	0.00%
2022/06/22	1	123.00	1	120.00	119.50	0	4,605	0.00%
2022/06/21	2	122.00	0	0.00	124.50	2	4,556	0.04%
2022/06/17	0.1	127.50	0	0.00	129.50	0.1	4,437	0.00%
2022/06/16	1	135.00	2	137.50	131.50	-1	4,399	-0.02%
2022/06/15	1	138.50	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1.1	143.86	0	0.00	145.00	1.1	4,309	0.02%
2022/06/13	2.1	146.57	0	0.00	146.00	2.1	4,244	0.05%
2022/06/10	1	146.50	2.1	148.43	148.50	-1.1	4,214	-0.03%
2022/06/09	0	0.00	1	147.50	148.00	-1	4,190	-0.02%
2022/06/08	2.1	145.77	0	0.00	146.00	2.1	4,161	0.05%
2022/06/07	0.1	147.00	0	0.00	147.00	0.1	4,144	0.00%
2022/06/06	4	151.38	3	151.83	147.00	1	4,107	0.02%
2022/06/02	1	147.50	0	0.00	146.00	1	4,008	0.02%
2022/05/31	1	146.50	6	148.67	147.00	-5	3,922	-0.13%
2022/05/30	2.1	145.01	0	0.00	146.00	2.1	3,782	0.06%
2022/05/23	0	0.00	1	143.00	142.50	-1	3,617	-0.03%
2022/05/20	2	144.50	4	144.00	144.00	-2	3,542	-0.06%
2022/05/19	0	0.00	4	140.00	144.00	-4	3,476	-0.12%
2022/05/18	3	139.33	2	138.50	139.50	1	3,422	0.03%
2022/05/17	0	0.00	6	137.67	140.00	-6	3,358	-0.18%
2022/05/16	3	136.33	0	0.00	135.00	3	3,322	0.09%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	1	136.00	0	0.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	2	137.00	137.00	-2	3,252	-0.06%
2022/05/10	0	0.00	1	135.50	135.50	-1	3,192	-0.03%
2022/05/09	4	131.63	0	0.00	133.00	4	3,173	0.13%
2022/05/06	1	134.00	1	135.50	134.50	0	3,131	0.00%
2022/05/05	0	0.00	1.2	137.22	134.50	-1.2	3,077	-0.04%
2022/05/04	4	136.75	1	138.00	135.00	3	3,024	0.10%
2022/05/03	5	142.40	6	142.75	137.00	-1	2,958	-0.03%
2022/04/29	0	0.00	2	138.00	138.00	-2	2,675	-0.07%
2022/04/28	2	138.75	2	139.49	135.50	0	2,587	0.00%
2022/04/27	0	0.00	2	133.25	136.00	-2	2,398	-0.08%
2022/04/26	10	137.50	4	139.63	131.50	6	2,301	0.26%
2022/04/22	6	138.67	4	138.38	138.00	2	2,052	0.10%
2022/04/21	4	137.88	12	136.25	138.00	-8	1,943	-0.41%
2022/04/20	2	129.00	3	131.01	130.50	-1	1,676	-0.06%
2022/04/19	6	132.00	3	130.67	126.50	3	1,602	0.19%
2022/04/18	0	0.00	2	130.25	130.00	-2	1,483	-0.13%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/12	0	119.00	0	0.00	120.00	0	1,510	0.00%
2022/04/11	1	120.00	1	119.00	119.50	0	1,793	0.00%
2022/04/07	0	122.50	0	0.00	123.00	0	1,864	0.00%
2022/04/06	0	125.00	0	0.00	125.00	0	1,911	0.00%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	2	129.50	6	131.58	130.50	-4	1,990	-0.20%
2022/03/30	0	0.00	1	124.50	130.50	-1	1,826	-0.05%
2022/03/29	0	119.00	0	0.00	119.00	0	1,743	0.00%
2022/03/28	0	0.00	0.3	119.00	118.50	-0.3	1,748	-0.02%
2022/03/23	1	122.00	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	122.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	1.3	122.23	1	122.50	122.00	0.3	1,788	0.02%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/08	1	116.00	0	0.00	116.50	1	1,968	0.05%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/03/02	0.1	119.50	0	0.00	121.50	0.1	2,029	0.00%
2022/02/24	1.1	119.94	1	118.50	118.00	0.1	2,053	0.00%
2022/02/23	0.1	121.50	2	120.75	122.00	-2	2,048	-0.10%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/21	0	0.00	1	123.00	122.50	-1	2,091	-0.05%
2022/02/11	2	129.00	0	0.00	128.50	2	2,313	0.09%
2022/02/09	0	133.50	0	0.00	132.00	0	2,607	0.00%
2022/01/25	10	126.50	0	0.00	126.50	10	2,804	0.36%
2022/01/24	0.2	128.50	0	0.00	129.50	0.2	2,841	0.01%
2022/01/21	0	0.00	1	132.50	131.00	-1	2,843	-0.04%
2022/01/17	1	137.00	0	0.00	137.00	1	2,882	0.03%
2022/01/13	0.1	137.50	1	136.00	136.50	-0.9	2,916	-0.03%
2022/01/12	0	0.00	0.3	138.00	137.50	-0.3	2,969	-0.01%
2022/01/07	1	138.50	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	141.00	0	0.00	141.50	1	3,396	0.03%
2022/01/05	1	145.50	1	144.00	143.00	0	3,378	0.00%
2022/01/04	5	149.00	12	149.63	146.00	-7	3,327	-0.21%
2022/01/03	2	144.50	1	144.00	143.00	1	3,050	0.03%
2021/12/30	1	143.50	0	0.00	143.00	1	3,016	0.03%
2021/12/29	0.3	144.50	0	0.00	145.00	0.3	2,999	0.01%
2021/12/28	0	0.00	5.3	143.10	143.00	-5.3	2,959	-0.18%
2021/12/27	0.1	137.50	0	0.00	137.00	0.1	2,874	0.00%
2021/12/24	0	0.00	1	137.50	137.50	-1	2,893	-0.03%
2021/12/23	1	140.00	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0	0.00	1.3	138.10	137.50	-1.3	2,943	-0.04%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	137.50	138.00	-1	2,960	-0.03%
2021/12/13	1.2	138.25	1	139.00	137.50	0.2	2,997	0.01%
2021/12/10	4	140.63	0	0.00	140.50	4	2,997	0.13%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/06	1	144.00	1	145.50	144.00	0	3,028	0.00%
2021/12/03	2.2	144.77	5	145.50	144.50	-2.8	3,015	-0.09%
2021/12/01	0	0.00	4	141.75	142.00	-4	2,961	-0.14%
2021/11/30	0	0.00	1	137.50	138.00	-1	2,964	-0.03%
2021/11/26	1	134.50	11	134.23	134.50	-10	3,064	-0.33%
2021/11/25	0	0.00	2	138.50	138.00	-2	3,102	-0.06%
2021/11/22	1	141.50	1	143.00	141.00	0	3,221	0.00%
2021/11/19	0	0.00	5	143.70	143.00	-5	3,264	-0.15%
2021/11/17	0	0.00	2	142.00	142.00	-2	3,270	-0.06%
2021/11/16	2	143.75	1	145.00	142.50	1	3,270	0.03%
2021/11/15	2.7	144.15	1	144.50	144.50	1.7	3,283	0.05%
2021/11/12	0	0.00	8	142.00	143.50	-8	3,317	-0.24%
2021/11/11	2	142.50	4	142.63	142.00	-2	3,340	-0.06%
2021/11/10	9	148.06	0	0.00	147.50	9	3,484	0.26%
2021/11/09	5	147.50	3	147.00	146.50	2	3,652	0.05%
2021/11/08	0	0.00	2	139.00	138.00	-2	3,417	-0.06%
2021/11/05	3	138.33	3	138.50	138.50	0	3,474	0.00%
2021/11/04	2	134.00	1	132.50	136.50	1	3,454	0.03%
2021/11/03	7	134.07	0	0.00	134.00	7	3,468	0.20%
2021/11/02	5	138.80	1	135.50	136.50	4	3,486	0.11%
2021/11/01	5	136.90	1	138.00	139.00	4	3,422	0.12%
2021/10/29	1	136.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	3	135.83	0	0.00	135.00	3	3,431	0.09%
2021/10/27	1	135.50	1	136.00	136.00	0	3,456	0.00%
2021/10/26	3	136.33	0	0.00	133.00	3	3,480	0.09%
2021/10/25	1	131.50	0	0.00	133.50	1	3,524	0.03%
2021/10/21	1	134.50	0	0.00	134.00	1	3,638	0.03%
2021/10/19	1	136.51	2	137.25	137.50	-1	3,661	-0.03%
2021/10/18	1	137.50	0	0.00	134.50	1	3,648	0.03%
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/07	1	125.50	1	125.00	125.50	0	4,392	0.00%
2021/09/29	1	127.00	1	127.50	124.50	0	5,297	0.00%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/13	4	140.25	0	0.00	138.50	4	6,083	0.07%
2021/09/08	0	0.00	3	141.50	137.50	-3	6,568	-0.05%
2021/09/06	2	147.00	1	150.00	145.50	1	6,826	0.01%
2021/09/01	3	148.33	2	150.00	152.00	1	7,157	0.01%
2021/08/31	0	0.00	2	146.25	145.00	-2	7,103	-0.03%
2021/08/26	2	149.75	0	0.00	145.00	2	7,202	0.03%
2021/08/25	0	0.00	2	141.25	145.00	-2	7,326	-0.03%
2021/08/24	0	0.00	5	137.50	137.00	-5	7,323	-0.07%
2021/08/23	6	140.42	0	0.00	140.00	6	7,362	0.08%
2021/08/19	1	138.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	2	135.00	1	133.00	142.00	1	7,595	0.01%
2021/08/16	1	139.00	0	0.00	134.50	1	7,963	0.01%
2021/08/13	1	150.00	2	145.00	143.00	-1	7,790	-0.01%
2021/08/11	5	158.30	1	156.00	156.00	4	7,576	0.05%
2021/08/09	3	162.33	0	0.00	162.00	3	7,659	0.04%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/03	0	0.00	1	172.00	170.50	-1	8,134	-0.01%
2021/08/02	3	171.50	0	0.00	172.00	3	8,146	0.04%
2021/07/30	0	0.00	2	169.50	168.00	-2	8,183	-0.02%
2021/07/29	3.1	167.76	4	168.75	171.50	-0.9	8,221	-0.01%
2021/07/28	2	161.00	2	170.00	163.50	0	8,249	0.00%
2021/07/27	3	170.67	3	173.33	170.50	0	8,269	0.00%
2021/07/26	1	175.50	0	0.00	175.00	1	8,304	0.01%
2021/07/23	0	0.00	1	173.00	172.50	-1	8,256	-0.01%
2021/07/22	1.1	171.86	0	0.00	168.00	1.1	8,207	0.01%
2021/07/21	4.4	174.30	1	169.50	167.50	3.4	8,146	0.04%
2021/07/20	1	176.00	2	177.00	175.00	-1	7,935	-0.01%
2021/07/19	2	181.00	2	184.00	179.00	0	7,871	0.00%
2021/07/16	4	184.13	3	185.17	184.50	1	7,815	0.01%
2021/07/15	1	189.00	23	188.93	188.00	-22	7,706	-0.29%
2021/07/14	3.1	186.11	2	186.00	183.00	1.1	7,431	0.01%
2021/07/13	15	186.73	19	182.08	180.00	-4	7,207	-0.06%
2021/07/12	4	177.88	17	177.53	186.00	-13	6,948	-0.19%
2021/07/09	4	171.13	0	0.00	170.50	4	6,644	0.06%
2021/07/08	7	173.43	8	175.44	173.00	-1	6,766	-0.01%
2021/07/07	7	171.00	7	173.57	172.00	0	6,750	0.00%
2021/07/06	7	170.64	1	168.50	168.00	6	6,792	0.09%
2021/07/05	7	172.79	6	173.00	172.00	1	6,838	0.01%
2021/07/02	2	167.75	3	168.00	168.50	-1	6,829	-0.01%
2021/07/01	7	166.43	0	0.00	164.00	7	6,840	0.10%
2021/06/30	2	168.00	2	168.50	169.00	0	6,861	0.00%
2021/06/29	3	168.17	5	170.00	168.50	-2	6,940	-0.03%
2021/06/28	0	0.00	5	173.50	173.00	-5	7,134	-0.07%
2021/06/25	11	178.23	2	180.50	174.00	9	7,129	0.13%
2021/06/24	0	0.00	4.2	177.58	176.50	-4.2	7,045	-0.06%
2021/06/23	7	173.93	6	175.83	175.00	1	7,014	0.01%
2021/06/22	5	169.80	6	170.58	170.50	-1	6,885	-0.01%
2021/06/21	15	172.57	7	173.07	171.50	8	6,832	0.12%
2021/06/18	2	179.00	9	178.89	177.00	-7	6,705	-0.10%
2021/06/17	3	173.67	4	173.75	174.50	-1	6,484	-0.02%
2021/06/16	2	170.00	1	171.50	169.50	1	6,390	0.02%
2021/06/15	16	173.59	15	172.73	172.00	1	6,359	0.02%
2021/06/11	2	165.50	18	166.50	167.00	-16	6,218	-0.26%
2021/06/10	2	159.00	1	156.00	160.00	1	5,943	0.02%
2021/06/07	1	154.50	0	0.00	154.00	1	5,999	0.02%
2021/06/04	0	0.00	1	153.00	151.50	-1	5,961	-0.02%
2021/06/03	1	157.00	9	157.06	157.00	-8	5,978	-0.13%
2021/06/02	8	159.75	6	161.08	157.50	2	5,940	0.03%
2021/06/01	1	155.00	2	155.25	155.00	-1	5,765	-0.02%
2021/05/31	9	154.00	0	0.00	152.50	9	5,804	0.16%
2021/05/28	1	152.50	0.2	152.75	154.00	0.8	5,953	0.01%
2021/05/27	1	149.50	3	151.83	149.00	-2	5,968	-0.03%
2021/05/26	3.1	151.32	2	154.00	150.00	1.1	5,931	0.02%
2021/05/25	8.1	147.73	5	149.60	146.50	3.1	5,877	0.05%
2021/05/24	5	136.60	8	140.00	143.50	-3	5,725	-0.05%
2021/05/21	0	0.00	1	130.00	130.50	-1	5,541	-0.02%
2021/05/20	1	127.00	0	0.00	124.50	1	5,629	0.02%
2021/05/19	0	0.00	1	127.50	127.50	-1	5,799	-0.02%
2021/05/18	1	128.00	0	0.00	131.00	1	5,877	0.02%
2021/05/14	0	0.00	1	127.00	127.00	-1	6,002	-0.02%
2021/05/13	0	0.00	5	130.50	132.00	-5	6,118	-0.08%
2021/05/12	8	125.88	1	123.00	122.00	7	6,583	0.11%
2021/05/11	6	137.50	1	137.00	135.00	5	6,563	0.08%
2021/05/10	0	0.00	1	149.00	147.00	-1	6,685	-0.01%
2021/05/07	1	149.50	1	145.00	151.50	0	6,828	0.00%
2021/05/06	3	141.50	0	0.00	142.50	3	7,030	0.04%
2021/05/05	4	148.00	0	0.00	145.00	4	7,264	0.06%
2021/05/03	0	0.00	1	151.00	146.00	-1	8,256	-0.01%
2021/04/29	0	0.00	1	159.00	156.00	-1	8,413	-0.01%
2021/04/28	4	159.75	0	0.00	158.00	4	8,642	0.05%
2021/04/27	0	0.00	1	161.50	159.50	-1	8,883	-0.01%
2021/04/26	2	158.50	0	0.00	158.50	2	9,122	0.02%
2021/04/23	1	158.50	1	158.50	159.50	0	9,430	0.00%
2021/04/22	1	157.00	1	158.50	156.00	0	9,853	0.00%
2021/04/21	0	0.00	210	160.50	159.50	-210	10,035	-2.09%	大賣/鉅額交易
2021/04/20	1	161.50	0	0.00	162.00	1	10,308	0.01%
2021/04/16	1	161.50	0	163.00	161.00	1	11,002	0.01%
2021/04/15	2	158.50	2	160.50	164.50	0	11,521	0.00%
2021/04/14	9	159.06	6	161.33	159.00	3	12,043	0.02%
2021/04/13	2	165.00	15	165.50	164.50	-13	12,703	-0.10%
2021/04/12	4.2	168.71	17	169.47	168.00	-12.9	12,875	-0.10%
2021/04/09	3	176.00	0	0.00	175.00	3	13,056	0.02%
2021/04/07	2	177.50	3	180.17	179.50	-1	13,495	-0.01%
2021/04/06	7	177.29	0	0.00	176.00	7	13,482	0.05%
2021/04/01	2	183.50	3	178.50	179.00	-1	13,519	-0.01%
2021/03/31	5	179.60	8	180.69	181.00	-3	13,493	-0.02%
2021/03/30	1	175.50	0	0.00	173.50	1	13,352	0.01%
2021/03/29	1	173.00	1	173.00	172.50	0	13,563	0.00%
2021/03/26	4	173.13	4	173.50	173.00	0	13,815	0.00%
2021/03/24	1	168.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	2	170.50	0	0.00	170.00	2	14,331	0.01%
2021/03/22	1	171.50	17	171.53	171.00	-16	14,591	-0.11%
2021/03/18	0	0.00	12	173.63	174.50	-12	15,457	-0.08%
2021/03/17	6	176.42	0	0.00	173.00	6	16,019	0.04%
2021/03/16	0	0.00	1	174.00	172.00	-1	16,435	-0.01%
2021/03/12	4	175.38	6	176.00	174.00	-2	18,042	-0.01%
2021/03/11	4	173.25	16	172.59	174.50	-12	18,240	-0.07%
2021/03/10	2	169.00	0	0.00	168.00	2	18,435	0.01%
2021/03/09	5	169.40	5	170.10	169.50	0	18,692	0.00%
2021/03/08	1	168.00	1	172.00	166.50	0	18,842	0.00%
2021/03/04	2	173.00	2	172.50	173.00	0	19,169	0.00%
2021/03/03	7	176.07	10	173.75	177.50	-3	19,401	-0.02%
2021/03/02	5	169.90	6	172.67	166.50	-1	19,411	-0.01%
2021/02/26	1	173.00	5	172.10	173.00	-4	19,843	-0.02%
2021/02/25	5	177.10	0	0.00	175.00	5	20,021	0.02%
2021/02/24	1	180.00	4	180.00	177.00	-3	20,393	-0.01%
2021/02/23	5	178.70	5.4	177.52	178.50	-0.4	20,736	0.00%
2021/02/22	4	183.00	2	183.25	181.50	2	21,242	0.01%
2021/02/19	12	184.08	6	183.83	183.50	6	21,752	0.03%
2021/02/18	5	178.30	0	0.00	179.00	5	22,257	0.02%
2021/02/17	42	180.49	41	181.11	181.00	1	22,991	0.00%
2021/02/05	0	0.00	1	177.00	174.50	-1	23,351	0.00%
2021/02/04	4	173.00	0	0.00	174.00	4	23,961	0.02%
2021/02/03	140.1	180.25	135	181.73	178.00	5.1	24,408	0.02%	大買/大賣/
2021/02/02	63	191.94	65	191.59	192.50	-2	24,549	-0.01%
2021/02/01	13	181.12	15	182.07	191.00	-2	25,135	-0.01%
2021/01/29	1.2	187.75	2	189.75	185.50	-0.8	25,467	0.00%
2021/01/28	10	194.60	2	194.25	192.00	8	25,635	0.03%
2021/01/27	7	204.43	6	207.00	203.00	1	25,941	0.00%
2021/01/26	70.2	209.04	76	210.46	203.00	-5.8	26,040	-0.02%
2021/01/25	2	201.00	10	199.00	200.00	-8	24,975	-0.03%
2021/01/22	7	201.93	9	203.61	203.00	-2	24,898	-0.01%
2021/01/21	1	200.50	5	202.00	203.00	-4	24,715	-0.02%
2021/01/20	6	201.67	3	196.17	195.00	3	24,517	0.01%
2021/01/19	2	203.25	0	0.00	204.00	2	24,299	0.01%
2021/01/18	12	194.42	5	199.80	202.50	7	24,131	0.03%
2021/01/15	13	200.73	6	202.58	193.00	7	23,970	0.03%
2021/01/14	10	201.55	5	204.00	199.00	5	23,591	0.02%
2021/01/13	9.4	203.05	4	205.00	202.00	5.4	23,410	0.02%
2021/01/12	10	202.60	11	205.36	199.50	-1	23,156	0.00%
2021/01/11	7.2	203.42	13	204.58	205.50	-5.8	22,830	-0.03%
2021/01/08	17.2	200.13	12	203.13	196.00	5.2	22,519	0.02%
2021/01/07	4	201.75	6	202.25	203.00	-2	22,024	-0.01%
2021/01/06	13	195.12	19	194.87	193.00	-6	21,470	-0.03%
2021/01/05	14	189.79	8	192.25	188.00	6	20,708	0.03%
2021/01/04	7.2	186.35	8	186.38	187.50	-0.8	20,524	0.00%
2020/12/31	17	184.79	9	183.44	183.50	8	20,324	0.04%
2020/12/30	0	0.00	2	174.00	176.50	-2	19,893	-0.01%
2020/12/28	0	0.00	4	173.75	172.00	-4	19,785	-0.02%
2020/12/25	1	170.00	1	170.50	169.00	0	19,703	0.00%
2020/12/24	5	171.60	0	172.50	170.00	5	19,653	0.03%
2020/12/23	6	169.83	7	171.86	173.50	-1	19,578	-0.01%
2020/12/22	7	169.00	7	169.36	167.50	0	19,489	0.00%
2020/12/21	3	164.50	3	168.50	164.00	0	19,295	0.00%
2020/12/18	2	171.75	0	0.00	171.50	2	19,108	0.01%
2020/12/17	4	172.63	0	0.00	175.00	4	19,345	0.02%
2020/12/16	7	173.93	5	175.20	171.50	2	19,198	0.01%
2020/12/15	2	171.75	5.2	170.73	171.00	-3.2	18,978	-0.02%
2020/12/14	10	179.00	3	181.33	176.00	7	18,544	0.04%
2020/12/11	22	194.70	8	195.31	188.00	14	18,244	0.08%
2020/12/10	4	206.13	14	205.36	208.50	-10	17,953	-0.06%
2020/12/09	103.2	206.47	96	206.26	204.00	7.2	17,732	0.04%	大買/
2020/12/08	7	191.14	22	192.00	199.00	-15	16,902	-0.09%
2020/12/07	10	180.25	8	178.94	181.00	2	16,210	0.01%
2020/12/04	9	179.50	5	180.10	176.50	4	16,011	0.02%
2020/12/03	2	178.50	10	180.70	185.00	-8	15,856	-0.05%
2020/12/02	10	179.25	5	181.20	177.00	5	15,706	0.03%
2020/12/01	4	178.00	3	180.33	180.50	1	15,636	0.01%
2020/11/30	8	181.13	9	182.44	179.50	-1	15,668	-0.01%
2020/11/27	7	173.36	2	175.75	177.00	5	15,781	0.03%
2020/11/26	5	179.00	4	180.75	179.50	1	15,633	0.01%
2020/11/25	11	180.64	6	178.83	179.00	5	15,522	0.03%
2020/11/24	16	189.44	3	190.17	185.00	13	15,127	0.09%
2020/11/23	83	188.89	83	189.72	190.00	0	15,109	0.00%
2020/11/20	11	188.73	10	189.50	187.00	1	15,053	0.01%
2020/11/19	6	189.83	13	189.35	189.50	-7	14,903	-0.05%
2020/11/18	6	184.92	10	185.40	186.50	-4	14,501	-0.03%
2020/11/17	5	183.40	28	185.55	179.50	-23	14,192	-0.16%
2020/11/16	18	185.25	18	185.42	190.00	0	13,878	0.00%
2020/11/13	30	170.00	32	170.73	175.00	-2	13,259	-0.02%
2020/11/12	2	166.50	3	169.67	170.00	-1	12,977	-0.01%
2020/11/11	12	163.46	15	162.53	171.00	-3	12,355	-0.02%
2020/11/10	15	156.90	20	159.33	160.00	-5	11,944	-0.04%
2020/11/09	33	150.52	48	153.89	156.50	-15	11,295	-0.13%
2020/11/06	18	141.78	11	140.36	142.50	7	10,799	0.06%
2020/11/05	4	135.38	7	135.07	136.50	-3	10,591	-0.03%
2020/11/04	30	132.17	36	132.21	135.00	-6	10,510	-0.06%
2020/11/03	10	126.05	21	126.88	127.00	-11	10,071	-0.11%
2020/11/02	1	119.50	1	118.50	119.50	0	9,829	0.00%
2020/10/30	3	120.17	1	121.00	120.00	2	9,998	0.02%
2020/10/29	2	119.75	1	120.50	121.00	1	10,137	0.01%
2020/10/28	22	121.55	0	0.00	120.50	22	10,289	0.21%
2020/10/27	3	121.33	2	122.50	124.00	1	10,407	0.01%
2020/10/26	2	124.00	3	125.67	122.50	-1	10,636	-0.01%
2020/10/23	3	122.33	8	123.63	124.50	-5	10,925	-0.05%
2020/10/22	5	120.00	4	120.13	121.00	1	11,681	0.01%
2020/10/19	1	119.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	7	120.50	0	0.00	118.50	7	13,006	0.05%
2020/10/15	0	0.00	2	123.50	123.00	-2	13,396	-0.01%
2020/10/14	0	0.00	5	123.40	122.50	-5	13,720	-0.04%
2020/10/13	1	122.00	0	0.00	123.50	1	14,190	0.01%
2020/10/12	18	122.58	1	122.00	121.50	17	14,629	0.12%
2020/10/08	4	120.25	6	121.33	121.00	-2	15,305	-0.01%
2020/10/07	2	118.00	9	118.89	118.00	-7	15,940	-0.04%
2020/10/06	8	117.38	6	119.00	117.00	2	16,476	0.01%
2020/10/05	2	116.00	0	0.00	116.50	2	17,141	0.01%
2020/09/30	3	113.00	5	114.40	117.00	-2	17,743	-0.01%
2020/09/29	2	114.75	2	114.00	113.50	0	18,154	0.00%
2020/09/28	33	113.91	34	114.44	114.00	-1	18,800	-0.01%
2020/09/25	3	116.00	5	113.80	110.50	-2	19,141	-0.01%
2020/09/24	0	0.00	6	115.17	115.00	-6	19,447	-0.03%
2020/09/23	2	118.50	0	0.00	119.50	2	20,036	0.01%
2020/09/22	13	119.46	4	119.63	118.00	9	20,364	0.04%
2020/09/21	2	127.00	2	126.00	125.50	0	20,809	0.00%
2020/09/16	4	129.25	2	131.50	128.00	2	23,416	0.01%
2020/09/15	14	130.75	8	132.44	129.50	6	23,469	0.03%
2020/09/14	1	129.50	0	0.00	131.50	1	23,225	0.00%
2020/09/11	3	124.00	4	125.25	125.50	-1	23,024	0.00%
2020/09/10	10	128.50	10	126.50	125.00	0	22,969	0.00%
2020/09/09	2	124.00	3	125.50	126.50	-1	22,944	0.00%
2020/09/08	10	126.00	17	125.85	126.00	-7	22,944	-0.03%
2020/09/07	5	127.20	8	127.13	124.00	-3	22,954	-0.01%
2020/09/04	0	0.00	5	128.80	129.00	-5	22,976	-0.02%
2020/09/03	1	129.00	1.1	128.00	127.50	-0.1	22,886	0.00%
2020/09/02	4	128.50	8	129.13	129.00	-4	22,798	-0.02%
2020/09/01	1	125.00	6	125.00	125.50	-5	22,541	-0.02%
2020/08/31	4	123.75	1	123.50	123.50	3	22,476	0.01%
2020/08/28	1	122.50	10	121.40	123.00	-9	22,550	-0.04%
2020/08/27	2	121.50	0	0.00	121.50	2	22,530	0.01%
2020/08/26	4	122.25	5	121.60	122.00	-1	22,493	0.00%
2020/08/25	10	114.85	5	115.90	118.00	5	22,183	0.02%
2020/08/24	3	110.33	0	0.00	112.00	3	21,931	0.01%
2020/08/21	9.1	110.07	10	110.35	110.00	-0.9	21,832	0.00%
2020/08/20	7	104.21	11	105.27	102.00	-4	21,572	-0.02%
2020/08/19	6	115.17	1	114.00	112.50	5	21,309	0.02%
2020/08/18	21	118.48	18	120.53	118.00	3	21,142	0.01%
2020/08/17	3	122.67	4	123.50	122.00	-1	20,998	0.00%
2020/08/14	0	0.00	1	126.00	126.00	-1	21,133	0.00%
2020/08/12	4	125.38	0	0.00	123.50	4	20,939	0.02%
2020/08/11	2	130.25	2	131.50	127.50	0	20,872	0.00%
2020/08/10	3	127.00	3	127.50	128.00	0	20,869	0.00%
2020/08/07	14	129.57	10	129.75	126.50	4	20,790	0.02%
2020/08/06	2	128.00	4	129.00	128.50	-2	20,802	-0.01%
2020/08/05	11	127.23	10	128.15	127.00	1	20,761	0.00%
2020/08/04	3	128.33	1	128.00	128.00	2	20,817	0.01%
2020/08/03	2	127.25	0	0.00	125.00	2	20,802	0.01%
2020/07/31	10	123.25	12	123.67	126.00	-2	20,709	-0.01%
2020/07/30	2	124.00	3	125.17	123.00	-1	20,683	0.00%
2020/07/29	9	119.89	6	119.83	125.00	3	20,576	0.01%
2020/07/28	28	133.34	26	135.25	119.00	2	20,433	0.01%
2020/07/27	14	127.39	20	128.68	130.00	-6	19,670	-0.03%
2020/07/24	17	126.91	4	125.13	122.00	13	19,162	0.07%
2020/07/23	2	124.50	1	127.00	125.50	1	18,906	0.01%
2020/07/22	2	124.25	1	125.50	128.00	1	18,943	0.01%
2020/07/21	4	126.88	1	124.00	126.50	3	18,718	0.02%
2020/07/20	3	117.50	0	0.00	120.50	3	18,387	0.02%
2020/07/17	4	121.63	6	122.50	121.50	-2	18,135	-0.01%
2020/07/16	3	126.33	6	124.92	128.00	-3	17,773	-0.02%
2020/07/15	16	128.66	7	126.29	125.00	9	17,379	0.05%
2020/07/14	6	139.75	6	140.83	136.50	0	16,998	0.00%
2020/07/13	4	136.63	4	136.63	140.50	0	16,475	0.00%
2020/07/10	13	132.88	15	135.47	128.00	-2	16,084	-0.01%
2020/07/09	35	138.93	36	137.63	138.00	-1	15,491	-0.01%
2020/07/08	10	133.45	15	132.37	133.00	-5	14,981	-0.03%
2020/07/07	20	127.63	25	129.90	129.50	-5	14,728	-0.03%
2020/07/06	10	122.80	8	122.00	123.00	2	14,173	0.01%
2020/07/03	8	122.50	9	120.78	119.50	-1	13,982	-0.01%
2020/07/02	190	124.73	197	124.08	125.00	-7	13,554	-0.05%	大買/大賣/
2020/07/01	19	116.68	18	116.64	116.00	1	12,873	0.01%
2020/06/30	24	117.81	24	116.21	112.00	0	12,431	0.00%
2020/06/29	16	111.75	14	113.54	115.00	2	11,637	0.02%
2020/06/24	9	102.89	3	102.83	105.50	6	10,716	0.06%
2020/06/23	4	91.68	9	93.00	96.10	-5	9,831	-0.05%
2020/06/22	0	0.00	8	85.70	87.40	-8	8,916	-0.09%
2020/06/19	0	0.00	11	84.10	84.00	-11	8,763	-0.13%
2020/06/18	3	82.50	4	82.15	84.40	-1	8,698	-0.01%
2020/06/17	2	81.50	2	81.75	81.30	0	8,622	0.00%
2020/06/16	1	82.20	1	82.60	82.30	0	8,616	0.00%
2020/06/15	12	80.48	2	80.00	79.80	10	8,564	0.12%
2020/06/12	75	79.30	74	79.87	81.50	1	8,550	0.01%
2020/06/11	10	83.85	10	83.57	81.60	0	8,523	0.00%
2020/06/10	3	85.97	9	86.41	86.10	-6	8,428	-0.07%
2020/06/09	5	85.94	4	86.33	86.00	1	8,424	0.01%
2020/06/08	7	87.54	4	87.65	86.80	3	8,733	0.03%
2020/06/05	3	86.80	5	87.22	86.80	-2	8,930	-0.02%
2020/06/04	5	86.80	6	87.78	86.50	-1	9,056	-0.01%
2020/06/03	2	85.70	10	86.00	85.90	-8	9,109	-0.09%
2020/06/02	7	85.89	7	86.71	84.00	0	9,114	0.00%
2020/06/01	0	0.00	1	85.20	85.20	-1	9,265	-0.01%
2020/05/29	3	81.57	1	81.70	81.70	2	9,465	0.02%
2020/05/28	12	81.83	0	0.00	81.50	12	9,550	0.13%
2020/05/27	4	84.28	6	84.67	84.00	-2	9,539	-0.02%
2020/05/26	1	84.30	0	0.00	84.50	1	9,532	0.01%
2020/05/25	2	81.40	3	82.40	83.40	-1	9,439	-0.01%
2020/05/22	4	82.88	3	82.93	81.90	1	9,445	0.01%
2020/05/21	8	83.13	8	82.99	84.50	0	9,372	0.00%
2020/05/20	43	78.62	2	78.60	78.20	41	9,126	0.45%
2020/05/19	5	78.50	5	79.06	77.70	0	9,054	0.00%
2020/05/18	8	80.65	8	80.51	79.10	0	8,949	0.00%
2020/05/15	19	83.86	22	82.91	83.50	-3	8,879	-0.03%
2020/05/14	10	87.30	4	87.10	85.20	6	8,911	0.07%
2020/05/13	6	87.68	6	87.67	88.40	0	9,000	0.00%
2020/05/12	7	86.64	4	86.95	86.10	3	9,134	0.03%
2020/05/11	5	87.72	3	86.83	87.30	2	9,661	0.02%
2020/05/08	7	85.03	5	85.50	84.80	2	9,777	0.02%
2020/05/07	3	83.07	4	83.63	83.70	-1	9,807	-0.01%
2020/05/06	25	82.02	6	82.42	81.70	19	9,836	0.19%
2020/05/05	7	84.87	5	84.80	83.50	2	9,946	0.02%
2020/05/04	9	84.19	14	84.57	85.00	-5	9,910	-0.05%
2020/04/30	10	83.33	3	83.20	82.70	7	9,851	0.07%
2020/04/29	3	82.37	2	82.80	81.90	1	9,859	0.01%
2020/04/28	2	82.30	7	82.67	82.00	-5	9,997	-0.05%
2020/04/27	5	80.00	7	80.10	83.00	-2	9,876	-0.02%
2020/04/24	4	77.93	6	77.97	77.70	-2	9,790	-0.02%
2020/04/23	4	77.40	3	77.80	78.10	1	10,157	0.01%
2020/04/22	4	74.90	6	75.50	76.80	-2	10,429	-0.02%
2020/04/21	6	75.80	2	78.95	75.00	4	10,445	0.04%
2020/04/20	4	78.10	2	78.90	78.60	2	10,568	0.02%
2020/04/17	3	79.43	2	79.50	79.40	1	10,565	0.01%
2020/04/16	11	76.03	17	77.25	78.00	-6	10,358	-0.06%
2020/04/15	5	74.40	1	75.90	74.70	4	10,145	0.04%
2020/04/14	0	0.00	3	73.43	73.60	-3	9,967	-0.03%
2020/04/13	3	72.17	0	0.00	72.10	3	9,871	0.03%
2020/04/10	1	73.80	5	73.56	74.50	-4	9,748	-0.04%
2020/04/09	2	71.30	2	72.80	71.20	0	9,553	0.00%
2020/04/08	6	70.82	1	72.90	73.30	5	9,411	0.05%
2020/04/01	0	0.00	1	61.20	61.00	-1	9,162	-0.01%
2020/03/27	2	60.30	0	0.00	57.00	2	9,680	0.02%
2020/03/26	0	0.00	4	53.85	58.50	-4	9,843	-0.04%
2020/03/23	5	44.00	0	0.00	45.80	5	10,540	0.05%
2020/03/20	3	45.90	0	0.00	48.55	3	10,709	0.03%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	2	54.00	54.50	-2	12,081	-0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	10	74.75	3	74.73	73.80	7	11,995	0.06%
2020/03/11	5	87.80	4	85.10	82.00	1	11,586	0.01%
2020/03/10	10	88.70	0	0.00	88.90	10	11,269	0.09%
2020/03/09	2	87.95	5	85.60	85.40	-3	11,052	-0.03%
2020/03/06	1	92.50	0	0.00	92.20	1	10,805	0.01%
2020/03/05	1	92.80	6	93.80	94.40	-5	10,694	-0.05%
2020/03/04	15	90.60	6	88.85	90.50	9	10,369	0.09%
2020/03/03	0	0.00	2	91.50	93.30	-2	10,123	-0.02%
2020/03/02	1	87.80	0	0.00	88.00	1	10,366	0.01%
2020/02/27	0	0.00	2	92.10	88.90	-2	10,608	-0.02%
2020/02/26	2	92.10	0	0.00	91.00	2	10,801	0.02%
2020/02/25	0	0.00	1	91.70	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	4	92.00	92.00	-4	12,057	-0.03%
2020/02/21	1	90.50	1	90.40	90.70	0	12,145	0.00%
2020/02/20	0	0.00	14	90.04	90.50	-14	12,200	-0.11%
2020/02/18	1	90.00	5	90.00	87.10	-4	12,283	-0.03%
2020/02/17	21	90.59	2	90.40	90.30	19	12,367	0.15%
2020/02/14	2	92.35	2	92.75	92.90	0	12,039	0.00%
2020/02/13	0	0.00	5	92.76	92.20	-5	11,828	-0.04%
2020/02/12	43	91.95	39	92.01	93.90	4	11,698	0.03%
2020/02/11	6	88.12	10	88.96	90.30	-4	11,126	-0.04%
2020/02/10	4	82.88	3	83.10	82.10	1	10,831	0.01%
2020/02/07	1	84.00	4	82.70	81.50	-3	10,693	-0.03%
2020/02/06	1	83.60	15	83.29	84.50	-14	10,615	-0.13%
2020/02/05	15	79.73	1	80.00	79.10	14	10,467	0.13%
2020/02/04	9	79.16	6	79.63	80.20	3	10,441	0.03%
2020/02/03	2	74.20	1	72.10	74.70	1	10,361	0.01%
2020/01/31	1	79.40	3	78.00	78.60	-2	10,724	-0.02%
2020/01/30	2	80.70	2	80.70	80.70	0	10,841	0.00%
2020/01/20	4	90.28	2	91.00	89.60	2	11,261	0.02%
2020/01/17	6	90.57	6	89.68	90.00	0	11,488	0.00%
2020/01/16	3	84.83	3	85.73	87.20	0	11,434	0.00%
2020/01/15	3	83.90	2	84.45	83.50	1	11,303	0.01%
2020/01/14	1	84.30	2	83.25	84.60	-1	11,542	-0.01%
2020/01/13	3	81.57	2	81.45	80.60	1	11,503	0.01%
2020/01/10	3	80.37	8	80.65	80.30	-5	11,529	-0.04%
2020/01/07	2	76.00	1	75.00	76.30	1	11,372	0.01%
2020/01/06	3	78.37	0	0.00	77.70	3	11,420	0.03%
2019/12/26	1	79.20	1	78.90	79.50	0	11,499	0.00%
2019/12/25	7	81.33	4	81.40	77.80	3	11,476	0.03%
2019/12/24	0	0.00	4	79.43	80.50	-4	11,212	-0.04%
2019/12/23	33	77.23	4	76.60	77.70	29	11,084	0.26%
2019/12/20	32	80.02	1	80.20	78.80	31	10,936	0.28%
2019/12/19	122	84.00	8	83.70	83.00	114	10,824	1.05%	大買/鉅額交易
2019/12/18	2	82.10	0	0.00	83.00	2	10,621	0.02%
2019/12/16	1	80.00	5	82.88	83.50	-4	10,491	-0.04%
2019/12/13	24	82.65	21	82.90	79.40	3	10,099	0.03%
2019/12/12	0	0.00	3	78.47	79.70	-3	9,473	-0.03%
2019/12/11	0	0.00	3	72.33	72.50	-3	9,150	-0.03%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/11/29	2	66.00	0	0.00	66.00	2	9,701	0.02%
2019/11/27	9	67.03	3	67.67	66.20	6	9,792	0.06%
2019/11/26	3	71.13	0	0.00	69.90	3	9,471	0.03%
2019/11/22	7	71.10	11	71.63	71.00	-4	9,023	-0.04%
2019/11/21	2	66.55	8	65.63	70.00	-6	8,275	-0.07%
2019/11/20	1	64.70	10	63.60	63.70	-9	7,756	-0.12%
2019/11/19	0	0.00	3	63.90	64.10	-3	7,777	-0.04%
2019/11/18	1	64.30	0	0.00	63.50	1	8,006	0.01%
2019/11/15	1	63.80	0	0.00	64.00	1	8,002	0.01%
2019/11/14	6	61.17	6	64.67	64.30	0	7,985	0.00%
2019/11/11	5	60.30	0	0.00	60.90	5	8,044	0.06%
2019/11/08	1	67.10	0	0.00	67.00	1	7,968	0.01%
2019/11/05	0	0.00	2	66.40	66.60	-2	8,016	-0.02%
2019/10/31	0	0.00	1	63.30	62.90	-1	7,970	-0.01%
2019/10/30	14	64.60	13	64.92	65.30	1	7,902	0.01%
2019/10/29	17	61.48	11	61.28	62.50	6	7,459	0.08%
2019/10/28	14	61.39	20	60.69	62.50	-6	7,213	-0.08%
2019/10/25	5	58.50	15	58.75	58.40	-10	6,847	-0.15%
2019/10/24	6	56.83	14	55.73	57.10	-8	6,622	-0.12%
2019/10/23	56	54.01	53	53.69	53.20	3	6,388	0.05%
2019/10/22	22	52.38	11	52.40	53.40	11	6,493	0.17%
2019/10/21	4	49.68	4	50.38	50.70	0	6,472	0.00%
2019/10/18	1	48.55	4	48.31	48.75	-3	6,602	-0.05%
2019/10/15	1	47.10	1	46.65	46.70	0	6,832	0.00%
2019/10/14	3	46.25	1	45.85	45.85	2	6,886	0.03%
2019/10/09	1	46.35	2	46.80	46.75	-1	6,921	-0.01%
2019/10/08	1	47.15	5	47.62	46.80	-4	7,248	-0.06%
2019/10/07	1	48.10	1	48.40	47.80	0	7,375	0.00%
2019/10/04	5	48.72	0	0.00	48.00	5	7,409	0.07%
2019/10/03	1	47.10	4	48.15	48.45	-3	7,488	-0.04%
2019/10/02	3	47.78	0	0.00	47.65	3	7,522	0.04%
2019/09/27	6	46.85	3	47.60	47.80	3	7,994	0.04%
2019/09/26	2	48.53	1	48.05	47.70	1	8,055	0.01%
2019/09/25	1	48.65	1	48.70	48.60	0	7,997	0.00%
2019/09/24	2	49.80	0	0.00	49.20	2	7,972	0.03%
2019/09/23	2	50.08	3	50.60	51.60	-1	7,820	-0.01%
2019/09/20	0	0.00	3	49.60	49.65	-3	7,658	-0.04%
2019/09/19	6	49.64	12	49.94	49.75	-6	7,631	-0.08%
2019/09/17	1	48.55	1	48.40	48.20	0	7,429	0.00%
2019/09/16	6	49.45	6	49.26	49.15	0	7,406	0.00%
2019/09/12	1	49.10	4	49.11	49.10	-3	7,355	-0.04%
2019/09/11	6	49.58	10	49.38	48.90	-4	7,347	-0.05%
2019/09/10	5	48.46	6	48.84	48.70	-1	7,287	-0.01%
2019/09/09	2	49.88	2	49.95	49.55	0	7,298	0.00%
2019/09/06	4	50.08	19	50.55	49.60	-15	7,253	-0.21%
2019/09/05	3	49.10	3	49.75	49.10	0	6,993	0.00%
2019/09/04	15	49.34	8	49.22	49.00	7	6,930	0.10%
2019/09/03	6	47.95	20	48.34	48.15	-14	6,843	-0.20%
2019/09/02	1	47.85	3	47.85	47.80	-2	6,790	-0.03%
2019/08/30	10	48.16	3	47.87	48.10	7	6,767	0.10%
2019/08/29	8	46.88	0	0.00	46.95	8	6,653	0.12%
2019/08/28	5	46.96	7	47.15	46.50	-2	6,616	-0.03%
2019/08/27	1	45.95	2	46.10	45.75	-1	6,507	-0.02%
2019/08/26	3	45.78	17	45.81	45.25	-14	6,483	-0.22%
2019/08/23	7	47.84	4	47.69	47.10	3	6,419	0.05%
2019/08/22	7	48.84	1	50.10	48.20	6	6,365	0.09%
2019/08/21	4	49.06	15	49.29	49.50	-11	6,219	-0.18%
2019/08/20	19	47.83	1	47.65	46.70	18	5,900	0.31%
2019/08/19	1	46.45	1	46.85	47.20	0	5,832	0.00%
2019/08/16	4	46.93	2	46.80	46.15	2	5,768	0.03%
2019/08/15	2	48.50	0	0.00	49.10	2	5,559	0.04%
2019/08/14	1	49.25	13	49.03	47.70	-12	5,492	-0.22%
2019/08/13	5	48.73	10	48.92	47.70	-5	5,415	-0.09%
2019/08/12	7	48.95	4	48.86	48.90	3	5,341	0.06%
2019/08/08	17	47.53	8	47.64	47.85	9	5,247	0.17%
2019/08/07	5	44.30	25	44.85	44.30	-20	5,122	-0.39%
2019/08/06	14	44.61	8	45.17	45.05	6	5,075	0.12%
2019/08/05	16	46.87	28	47.01	46.35	-12	4,992	-0.24%
2019/08/02	19	46.37	6	46.88	46.50	13	4,936	0.26%
2019/08/01	11	48.22	1	48.05	48.25	10	4,875	0.21%
2019/07/31	7	48.61	28	48.55	49.00	-21	4,831	-0.43%
2019/07/30	20	47.95	4	48.00	47.50	16	4,736	0.34%
2019/07/29	24	49.84	0	0.00	49.50	24	4,617	0.52%
2019/07/26	10	51.81	12	51.42	51.00	-2	4,519	-0.04%
2019/07/25	3	50.47	11	51.10	51.50	-8	4,353	-0.18%
2019/07/24	32	50.18	41	51.19	51.50	-9	4,223	-0.21%
2019/07/23	32	48.99	23	49.14	48.05	9	3,858	0.23%
2019/07/22	36	47.04	54	47.10	48.95	-18	3,506	-0.51%
2019/07/19	22	43.67	13	45.02	44.50	9	3,149	0.29%
2019/07/18	17	42.49	26	42.50	41.95	-9	2,877	-0.31%
2019/07/17	0	0.00	13	43.76	43.25	-13	2,829	-0.46%
2019/07/16	19	44.04	13	44.22	44.00	6	2,815	0.21%
2019/07/15	17	42.97	9	43.96	43.65	8	2,741	0.29%
2019/07/12	48	43.95	23	44.32	43.10	25	2,702	0.93%
2019/07/11	9	41.98	46	42.27	43.00	-37	2,412	-1.53%
2019/07/10	11	40.58	0	0.00	40.80	11	2,316	0.47%
2019/07/09	18	41.19	19	41.85	40.40	-1	2,410	-0.04%
2019/07/08	10	41.69	0	0.00	41.30	10	2,324	0.43%
2019/07/05	10	41.24	15	41.10	42.40	-5	2,310	-0.22%
2019/07/04	61	40.22	66	40.71	40.30	-5	2,161	-0.23%
2019/07/03	4	38.95	20	38.48	39.30	-16	1,933	-0.83%
2019/07/02	5	35.52	0	0.00	35.75	5	1,850	0.27%
2019/07/01	0	0.00	10	35.35	35.20	-10	1,845	-0.54%
2019/06/28	10	34.00	0	0.00	34.35	10	1,851	0.54%
2019/06/26	3	33.42	1	33.40	33.70	2	1,907	0.10%
2019/06/21	8	35.13	0	0.00	34.65	8	2,070	0.39%
2019/06/20	7	34.54	0	0.00	34.55	7	2,057	0.34%
2019/06/19	10	34.89	3	34.40	34.40	7	2,078	0.34%
2019/06/18	1	34.40	1	34.70	34.70	0	2,061	0.00%
2019/06/17	6	35.05	3	35.45	34.85	3	2,070	0.14%
2019/06/14	3	33.95	0	0.00	33.80	3	2,016	0.15%
2019/06/13	3	34.05	0	0.00	33.60	3	2,022	0.15%
2019/06/11	10	34.26	1	33.50	34.00	9	2,045	0.44%
2019/06/03	0	0.00	1	32.10	32.05	-1	2,032	-0.05%
2019/05/30	6	32.53	4	32.30	32.35	2	2,038	0.10%
2019/05/29	2	32.43	3	32.63	32.60	-1	2,041	-0.05%
2019/05/27	2	31.60	2	31.55	31.55	0	2,075	0.00%
2019/05/24	2	31.68	2	31.85	31.85	0	2,089	0.00%
2019/05/22	1	33.95	1	33.60	33.00	0	2,137	0.00%
2019/05/21	1	33.90	1	33.80	33.90	0	2,175	0.00%
2019/05/17	2	34.63	1	33.95	33.95	1	2,285	0.04%
2019/05/16	1	35.70	1	35.95	35.00	0	2,381	0.00%
2019/05/13	2	35.65	1	35.00	35.00	1	2,659	0.04%
2019/05/10	11	35.68	1	36.15	35.60	10	2,744	0.36%
2019/05/08	1	37.45	1	37.85	37.75	0	2,768	0.00%
2019/05/06	1	38.60	1	39.00	38.50	0	2,907	0.00%
2019/05/03	1	39.90	1	40.00	39.75	0	3,405	0.00%
2019/04/30	1	39.15	2	39.68	39.60	-1	3,570	-0.03%
2019/04/29	3	39.05	18	39.28	39.30	-15	3,562	-0.42%
2019/04/26	6	41.00	3	40.93	40.75	3	3,544	0.08%
2019/04/25	1	41.95	1	42.35	42.00	0	3,523	0.00%
2019/04/24	6	42.74	3	42.15	42.05	3	3,522	0.09%
2019/04/23	1	42.55	1	42.55	42.50	0	3,508	0.00%
2019/04/22	1	42.30	2	42.88	43.30	-1	3,497	-0.03%
2019/04/19	0	0.00	1	41.85	41.80	-1	3,463	-0.03%
2019/04/18	3	42.38	1	42.55	41.40	2	3,447	0.06%
2019/04/17	0	0.00	1	43.60	43.60	-1	3,387	-0.03%
2019/04/16	8	43.99	7	43.44	43.30	1	3,329	0.03%
2019/04/15	6	43.47	6	43.79	44.00	0	3,260	0.00%
2019/04/12	1	41.60	1	41.90	42.00	0	3,118	0.00%
2019/04/11	2	42.05	3	41.88	41.20	-1	3,102	-0.03%
2019/04/10	4	41.95	0	0.00	41.90	4	3,043	0.13%
2019/04/09	1	41.40	8	42.71	42.70	-7	3,017	-0.23%
2019/04/08	1	41.50	2	41.63	41.45	-1	2,915	-0.03%
2019/04/03	3	40.92	1	40.90	40.90	2	2,892	0.07%
2019/04/02	1	41.45	2	41.65	41.45	-1	2,886	-0.03%
2019/04/01	2	40.95	3	40.77	40.95	-1	2,858	-0.03%
2019/03/29	1	40.00	0	0.00	40.00	1	2,810	0.04%
2019/03/28	3	41.28	1	41.75	40.70	2	2,797	0.07%
2019/03/27	3	41.40	8	40.91	41.60	-5	2,738	-0.18%
2019/03/26	2	39.15	3	39.45	39.00	-1	2,635	-0.04%
2019/03/25	4	39.31	1	39.25	38.95	3	2,649	0.11%
2019/03/22	17	39.50	1	39.30	40.50	16	2,641	0.61%
2019/03/21	9	39.01	7	39.08	39.00	2	2,615	0.08%
2019/03/20	1	39.65	0	0.00	39.15	1	2,631	0.04%
2019/03/19	1	39.40	2	39.40	39.15	-1	2,632	-0.04%
2019/03/18	1	39.40	1	39.70	39.35	0	2,645	0.00%
2019/03/15	2	39.38	1	39.05	39.45	1	2,655	0.04%
2019/03/14	1	38.50	1	38.80	38.50	0	2,645	0.00%
2019/03/13	0	0.00	1	38.50	38.35	-1	2,674	-0.04%
2019/03/12	1	38.60	1	39.10	38.50	0	2,703	0.00%
2019/03/11	1	38.80	6	38.93	38.85	-5	2,736	-0.18%
2019/03/08	2	37.53	11	37.53	38.45	-9	2,814	-0.32%
2019/03/07	2	38.58	2	38.68	38.00	0	2,872	0.00%
2019/03/06	3	40.28	0	0.00	40.05	3	2,892	0.10%
2019/03/05	0	0.00	1	40.80	40.60	-1	2,926	-0.03%
2019/03/04	1	40.55	2	40.78	40.65	-1	2,959	-0.03%
2019/02/27	1	39.80	1	40.05	40.00	0	2,970	0.00%
2019/02/26	2	40.55	1	41.35	40.20	1	2,979	0.03%
2019/02/25	0	0.00	1	41.15	40.75	-1	3,017	-0.03%
2019/02/22	2	40.90	1	40.75	40.75	1	3,024	0.03%
2019/02/21	5	42.19	5	42.19	41.50	0	3,023	0.00%
2019/02/20	6	41.08	5	41.55	41.10	1	2,984	0.03%
2019/02/19	0	0.00	10	42.60	41.40	-10	2,963	-0.34%
2019/02/18	11	40.93	1	40.65	41.10	10	2,940	0.34%
2019/02/15	7	43.61	1	42.40	42.00	6	2,897	0.21%
2019/02/14	2	42.83	8	42.61	43.25	-6	2,836	-0.21%
2019/02/13	2	41.05	5	41.00	41.10	-3	2,698	-0.11%
2019/02/12	0	0.00	2	40.05	39.55	-2	2,629	-0.08%
2019/02/11	4	40.38	0	0.00	39.80	4	2,624	0.15%
2019/01/28	0	0.00	1	38.20	38.20	-1	2,676	-0.04%
2019/01/25	1	37.85	3	38.07	38.10	-2	2,673	-0.07%
2019/01/24	208	38.08	206	37.82	38.30	2	2,630	0.08%	大買/大賣/
2019/01/21	0	0.00	2	33.75	33.50	-2	2,031	-0.10%
2019/01/17	0	0.00	3	33.20	32.75	-3	2,130	-0.14%
2019/01/14	1	31.90	0	0.00	32.00	1	2,229	0.04%
2019/01/11	2	33.15	0	0.00	32.65	2	2,273	0.09%
2019/01/10	2	33.60	0	0.00	33.60	2	2,281	0.09%
2019/01/04	2	31.58	2	31.85	32.30	0	2,508	0.00%
2019/01/03	1	33.20	3	33.18	32.85	-2	2,569	-0.08%
2019/01/02	1	33.50	1	33.70	33.75	0	2,641	0.00%
2018/12/27	1	33.85	0	0.00	33.65	1	2,816	0.04%
2018/12/26	2	34.03	4	33.98	33.60	-2	2,819	-0.07%
2018/12/25	1	34.05	1	34.20	34.20	0	2,829	0.00%
2018/12/24	3	34.95	2	34.98	34.90	1	2,839	0.04%
2018/12/21	1	33.00	1	33.40	34.65	0	2,869	0.00%
2018/12/20	1	34.30	4	33.96	33.95	-3	2,864	-0.10%
2018/12/18	6	35.28	2	35.20	35.15	4	2,888	0.14%
2018/12/17	1	36.20	0	0.00	36.20	1	2,898	0.03%
2018/12/14	2	37.00	2	36.90	36.90	0	2,936	0.00%
2018/12/13	1	37.15	1	37.50	37.55	0	2,962	0.00%
2018/12/12	1	36.75	1	36.65	37.10	0	2,975	0.00%
2018/12/11	0	0.00	5	35.90	36.00	-5	2,989	-0.17%
2018/12/10	1	36.30	1	36.05	36.05	0	3,033	0.00%
2018/12/07	2	37.10	3	37.37	37.50	-1	3,078	-0.03%
2018/12/06	2	38.10	1	37.10	36.50	1	3,194	0.03%
2018/12/05	3	38.72	3	38.95	38.65	0	3,204	0.00%
2018/12/04	1	40.70	0	0.00	40.00	1	3,221	0.03%
2018/12/03	2	40.23	3	40.08	40.80	-1	3,242	-0.03%
2018/11/30	26	38.07	11	37.88	38.00	15	3,177	0.47%
2018/11/29	3	36.93	2	37.20	36.50	1	3,152	0.03%
2018/11/28	1	36.25	1	35.85	36.30	0	3,150	0.00%
2018/11/27	6	35.08	11	34.92	35.50	-5	3,147	-0.16%
2018/11/26	10	34.22	9	34.33	34.30	1	3,164	0.03%
2018/11/23	6	33.83	1	33.95	33.75	5	3,191	0.16%
2018/11/22	1	34.90	6	35.45	33.80	-5	3,231	-0.15%
2018/11/21	1	33.50	1	33.70	34.70	0	3,255	0.00%
2018/11/20	3	34.05	3	34.05	34.10	0	3,288	0.00%
2018/11/19	0	0.00	2	34.48	34.50	-2	3,308	-0.06%
2018/11/16	2	34.03	1	34.40	34.10	1	3,358	0.03%
2018/11/15	3	33.62	12	33.83	33.70	-9	3,416	-0.26%
2018/11/14	1	34.75	2	35.65	34.40	-1	3,500	-0.03%
2018/11/13	1	33.00	8	34.69	35.30	-7	3,790	-0.18%
2018/11/12	3	36.00	1	36.35	35.55	2	3,909	0.05%
2018/11/08	2	36.33	16	35.60	35.10	-14	3,953	-0.35%
2018/11/07	0	0.00	2	35.80	36.00	-2	3,938	-0.05%
2018/11/06	8	36.76	4	37.80	34.85	4	3,983	0.10%
2018/11/05	26	36.24	3	37.35	37.35	23	3,980	0.58%
2018/11/02	2	35.15	1	35.70	35.00	1	3,990	0.03%
2018/11/01	1	35.00	12	34.73	34.80	-11	3,981	-0.28%
2018/10/31	0	0.00	1	32.60	33.00	-1	4,014	-0.02%
2018/10/30	1	32.00	1	31.60	31.70	0	4,161	0.00%
2018/10/29	1	32.05	1	32.35	32.00	0	4,148	0.00%
2018/10/26	0	0.00	2	31.73	32.35	-2	4,163	-0.05%
2018/10/25	1	32.45	1	32.70	32.30	0	4,145	0.00%
2018/10/24	1	35.00	2	35.05	35.35	-1	4,114	-0.02%
2018/10/23	1	35.00	3	34.98	34.90	-2	4,101	-0.05%
2018/10/22	2	36.23	7	35.04	36.05	-5	4,080	-0.12%
2018/10/19	5	33.96	2	34.05	34.25	3	4,066	0.07%
2018/10/18	0	0.00	1	35.30	35.40	-1	4,033	-0.02%
2018/10/16	2	35.53	4	35.25	35.50	-2	4,109	-0.05%
2018/10/15	3	34.50	5	33.10	34.50	-2	4,119	-0.05%
2018/10/12	5	32.21	3	31.22	32.35	2	4,089	0.05%
2018/10/11	1	31.35	3	31.42	31.35	-2	4,057	-0.05%
2018/10/09	6	36.62	4	37.40	34.80	2	4,030	0.05%
2018/10/08	3	37.98	2	38.70	37.85	1	4,021	0.02%
2018/10/05	3	40.58	1	40.90	39.80	2	4,160	0.05%
2018/10/04	2	44.00	2	44.23	44.15	0	4,088	0.00%
2018/10/03	4	45.11	2	45.03	44.60	2	4,111	0.05%
2018/10/02	2	45.68	3	46.00	45.60	-1	4,132	-0.02%
2018/10/01	1	45.45	1	45.10	46.15	0	4,158	0.00%
2018/09/28	3	44.67	3	44.63	44.50	0	4,241	0.00%
2018/09/27	2	44.75	0	0.00	44.75	2	4,267	0.05%
2018/09/26	2	45.85	2	46.15	45.40	0	4,284	0.00%
2018/09/25	5	45.50	1	45.45	46.30	4	4,307	0.09%
2018/09/21	0	0.00	6	43.58	44.50	-6	4,321	-0.14%
2018/09/20	13	43.89	13	44.32	43.30	0	4,336	0.00%
2018/09/19	1	45.80	0	0.00	45.00	1	4,340	0.02%
2018/09/18	13	45.31	5	45.65	44.85	8	4,366	0.18%
2018/09/17	2	46.65	7	46.85	46.95	-5	4,410	-0.11%
2018/09/14	31	46.75	15	46.20	47.90	16	4,438	0.36%
2018/09/13	2	45.23	8	44.43	45.05	-6	4,433	-0.14%
2018/09/12	8	44.05	8	45.77	43.20	0	4,445	0.00%
2018/09/11	1	47.40	3	47.33	46.90	-2	4,497	-0.04%
2018/09/10	2	47.55	3	47.58	46.20	-1	4,775	-0.02%
2018/09/07	6	49.20	6	49.23	49.25	0	4,878	0.00%
2018/09/06	3	50.93	1	51.00	50.50	2	4,877	0.04%
2018/09/05	2	52.05	2	51.45	51.40	0	4,910	0.00%
2018/09/04	3	51.73	3	51.63	51.90	0	4,927	0.00%
2018/09/03	4	50.14	2	51.05	49.80	2	4,920	0.04%
2018/08/31	1	50.10	4	50.23	51.40	-3	4,944	-0.06%
2018/08/30	3	51.17	2	51.00	50.50	1	5,026	0.02%
2018/08/29	1	50.60	7	51.26	50.80	-6	5,096	-0.12%
2018/08/28	2	50.05	3	50.27	50.70	-1	5,122	-0.02%
2018/08/27	1	48.25	3	48.12	48.45	-2	5,167	-0.04%
2018/08/24	1	46.40	1	46.80	47.05	0	5,223	0.00%
2018/08/23	2	47.00	6	46.29	47.60	-4	5,431	-0.07%
2018/08/22	6	46.98	3	46.90	46.95	3	5,505	0.05%
2018/08/21	2	45.68	1	45.70	46.50	1	5,605	0.02%
2018/08/20	2	47.90	1	44.60	44.60	1	5,688	0.02%
2018/08/17	4	53.13	2	51.80	49.20	2	5,577	0.04%
2018/08/16	2	55.10	3	54.83	54.60	-1	5,737	-0.02%
2018/08/15	1	55.30	1	55.90	55.30	0	5,824	0.00%
2018/08/14	2	55.35	1	55.40	56.70	1	6,281	0.02%
2018/08/13	1	54.70	9	56.29	55.90	-8	6,524	-0.12%
2018/08/10	13	58.91	1	60.90	58.20	12	6,505	0.18%
2018/08/09	2	61.00	1	61.50	61.00	1	6,484	0.02%
2018/08/08	2	60.05	1	60.50	60.10	1	6,496	0.02%
2018/08/07	2	59.60	13	60.70	60.60	-11	6,623	-0.17%
2018/08/06	11	54.10	2	56.50	59.20	9	6,601	0.14%
2018/08/03	1	60.20	1	60.60	60.10	0	6,480	0.00%
2018/08/02	5	60.16	2	60.65	59.80	3	6,568	0.05%
2018/08/01	5	59.98	3	60.30	60.30	2	6,598	0.03%
2018/07/31	1	58.60	2	58.70	59.30	-1	6,607	-0.02%
2018/07/30	5	57.80	3	58.40	57.70	2	6,648	0.03%
2018/07/27	4	59.30	2	59.30	59.60	2	6,701	0.03%
2018/07/26	4	59.15	2	59.80	58.80	2	6,753	0.03%
2018/07/25	3	58.97	1	59.40	58.90	2	6,821	0.03%
2018/07/24	2	58.35	4	58.95	59.60	-2	6,847	-0.03%
2018/07/23	4	58.88	1	59.50	58.20	3	6,874	0.04%
2018/07/20	6	64.05	5	63.92	63.40	1	6,858	0.01%
2018/07/19	1	63.00	0	0.00	63.00	1	6,858	0.01%
2018/07/18	1	63.20	1	63.80	62.80	0	6,915	0.00%
2018/07/17	2	64.00	4	63.20	62.80	-2	6,945	-0.03%
2018/07/16	2	63.00	2	63.00	63.00	0	6,935	0.00%
2018/07/13	8	63.86	12	63.27	63.80	-4	6,892	-0.06%
2018/07/12	0	0.00	1	59.60	59.80	-1	6,751	-0.01%
2018/07/11	2	57.05	2	57.35	58.10	0	6,782	0.00%
2018/07/10	2	56.70	6	56.50	57.50	-4	6,794	-0.06%
2018/07/09	2	54.50	2	55.05	55.20	0	6,819	0.00%
2018/07/06	7	55.24	1	58.30	54.30	6	6,863	0.09%
2018/07/05	1	57.60	1	58.80	57.60	0	6,871	0.00%
2018/07/04	1	58.30	0	0.00	58.60	1	6,896	0.01%
2018/07/03	1	60.10	8	59.43	58.50	-7	6,918	-0.10%
2018/07/02	3	60.80	3	61.03	61.00	0	6,962	0.00%
2018/06/29	2	59.90	4	60.05	60.80	-2	6,971	-0.03%
2018/06/28	1	58.00	2	58.30	58.00	-1	6,950	-0.01%
2018/06/27	8	60.73	1	61.00	58.80	7	6,970	0.10%
2018/06/26	4	59.63	18	59.87	60.00	-14	6,948	-0.20%
2018/06/25	2	60.75	0	0.00	60.90	2	6,964	0.03%
2018/06/22	3	63.50	2	63.30	63.00	1	7,101	0.01%
2018/06/21	2	64.90	2	64.75	65.30	0	7,276	0.00%
2018/06/20	4	61.95	22	62.35	64.10	-18	7,278	-0.25%
2018/06/19	92	64.52	65	64.59	64.30	27	7,169	0.38%
2018/06/15	7	72.23	7	72.33	71.40	0	6,933	0.00%
2018/06/14	2	70.20	2	70.15	70.40	0	6,884	0.00%
2018/06/13	2	69.45	1	69.90	69.20	1	6,928	0.01%
2018/06/12	6	70.65	1	71.00	70.50	5	7,086	0.07%
2018/06/11	3	70.67	27	70.27	70.10	-24	7,271	-0.33%
2018/06/08	26	71.24	27	72.31	71.50	-1	7,345	-0.01%
2018/06/07	30	74.13	12	74.14	72.90	18	7,612	0.24%
2018/06/06	3	72.80	3	73.33	73.00	0	7,774	0.00%
2018/06/05	2	72.00	2	72.95	72.10	0	7,830	0.00%
2018/06/04	11	73.11	1	72.70	72.70	10	7,807	0.13%
2018/06/01	3	70.67	4	71.03	70.10	-1	7,751	-0.01%
2018/05/31	6	71.75	4	72.90	70.90	2	7,704	0.03%
2018/05/30	3	73.23	3	72.97	73.00	0	7,571	0.00%
2018/05/29	6	76.67	2	77.00	74.90	4	7,497	0.05%
2018/05/28	2	76.20	0	0.00	75.10	2	7,378	0.03%
2018/05/25	2	74.85	3	74.43	73.20	-1	7,271	-0.01%
2018/05/24	10	73.90	12	75.33	73.80	-2	7,205	-0.03%
2018/05/23	8	70.93	7	71.73	70.70	1	7,078	0.01%
2018/05/22	30	71.08	18	70.37	72.20	12	7,194	0.17%
2018/05/21	2	65.40	12	66.78	69.40	-10	6,877	-0.15%
2018/05/18	3	64.10	15	64.61	63.10	-12	6,979	-0.17%
2018/05/17	2	65.70	0	0.00	65.30	2	6,951	0.03%
2018/05/15	0	0.00	1	64.80	67.00	-1	7,358	-0.01%
2018/05/14	1	62.40	2	63.45	63.40	-1	7,452	-0.01%
2018/05/11	3	63.10	3	64.03	62.30	0	7,482	0.00%
2018/05/10	2	62.60	4	63.25	64.50	-2	7,516	-0.03%
2018/05/09	1	61.90	1	62.50	61.90	0	7,592	0.00%
2018/05/08	2	61.70	1	62.20	61.40	1	7,650	0.01%
2018/05/07	0	0.00	1	62.50	62.90	-1	7,823	-0.01%
2018/05/04	2	60.60	2	60.85	61.50	0	7,886	0.00%
2018/05/03	7	59.50	3	60.27	59.50	4	7,912	0.05%
2018/05/02	1	58.80	4	59.98	60.40	-3	8,047	-0.04%
2018/04/30	0	0.00	1	56.10	57.90	-1	8,141	-0.01%
2018/04/27	1	53.80	2	54.50	54.90	-1	8,263	-0.01%
2018/04/26	6	56.13	7	55.23	53.70	-1	8,558	-0.01%
2018/04/25	5	56.16	1	57.00	57.10	4	8,678	0.05%
2018/04/24	5	56.64	4	55.58	56.00	1	8,806	0.01%
2018/04/23	3	59.93	2	59.40	59.20	1	9,012	0.01%
2018/04/20	2	61.45	1	61.60	62.10	1	9,165	0.01%
2018/04/19	1	62.10	1	62.00	61.90	0	9,529	0.00%
2018/04/18	0	0.00	1	61.30	61.20	-1	9,643	-0.01%
2018/04/17	4	61.23	13	61.07	60.70	-9	9,895	-0.09%
2018/04/16	0	0.00	1	63.50	63.30	-1	10,093	-0.01%
2018/04/13	1	63.20	2	63.45	63.50	-1	10,590	-0.01%
2018/04/12	2	61.15	0	0.00	62.40	2	10,774	0.02%
2018/04/11	4	61.10	2	61.10	61.10	2	10,948	0.02%
2018/04/10	2	63.65	3	63.87	63.00	-1	11,167	-0.01%
2018/04/09	1	63.30	2	63.25	62.70	-1	11,366	-0.01%
2018/04/03	5	63.92	1	63.40	64.10	4	11,541	0.03%
2018/04/02	2	66.70	3	67.13	66.30	-1	11,640	-0.01%
2018/03/31	3	66.37	2	66.75	66.20	1	11,838	0.01%
2018/03/30	4	68.15	0	0.00	66.20	4	11,981	0.03%
2018/03/29	0	0.00	2	67.20	67.00	-2	12,188	-0.02%
2018/03/28	4	67.38	2	67.40	66.20	2	12,285	0.02%
2018/03/27	2	71.70	21	71.68	68.40	-19	12,524	-0.15%
2018/03/26	16	68.24	1	71.40	70.60	15	12,551	0.12%
2018/03/23	2	62.55	11	64.21	65.70	-9	12,542	-0.07%
2018/03/22	1	66.30	0	0.00	66.10	1	12,725	0.01%
2018/03/21	20	68.90	0	0.00	67.80	20	12,931	0.15%
2018/03/20	4	67.03	2	66.70	67.20	2	13,239	0.02%
2018/03/16	8	70.44	10	70.13	70.30	-2	13,950	-0.01%
2018/03/15	3	70.80	8	71.39	71.20	-5	14,241	-0.04%
2018/03/14	3	67.70	8	68.04	68.90	-5	14,539	-0.03%
2018/03/13	14	68.11	16	67.99	68.00	-2	14,988	-0.01%
2018/03/12	2	65.60	16	62.75	65.60	-14	15,185	-0.09%
2018/03/09	12	60.31	2	59.45	59.70	10	15,259	0.07%
2018/03/08	2	58.75	6	58.87	58.40	-4	15,516	-0.03%
2018/03/07	1	58.20	2	58.50	58.00	-1	15,768	-0.01%
2018/03/06	2	57.70	3	58.10	58.00	-1	16,338	-0.01%
2018/03/05	3	58.03	2	58.40	56.80	1	16,639	0.01%
2018/03/02	1	58.00	10	57.25	58.20	-9	17,129	-0.05%
2018/03/01	2	56.95	1	57.60	57.50	1	17,425	0.01%
2018/02/27	4	57.38	3	57.60	57.20	1	17,791	0.01%
2018/02/26	10	57.77	8	58.26	56.90	2	17,987	0.01%
2018/02/23	10	58.76	15	59.33	58.70	-5	18,280	-0.03%
2018/02/22	4	55.98	13	56.10	56.80	-9	18,695	-0.05%
2018/02/21	12	53.38	10	53.88	53.40	2	18,942	0.01%
2018/02/12	32	54.58	8	53.10	51.60	24	19,135	0.13%
2018/02/09	3	57.30	20	57.30	57.30	-17	19,299	-0.09%
2018/02/08	13	63.80	13	63.85	63.60	0	19,581	0.00%
2018/02/07	11	67.59	15	68.63	64.50	-4	19,761	-0.02%
2018/02/06	13	68.62	0	0.00	67.60	13	19,925	0.07%
2018/02/05	8	74.78	0	0.00	75.10	8	19,735	0.04%
2018/02/02	1	77.60	14	77.76	78.00	-13	19,966	-0.07%
2018/02/01	6	77.67	18	77.79	77.50	-12	20,568	-0.06%
2018/01/31	1	76.10	2	76.85	77.50	-1	21,135	0.00%
2018/01/30	4	77.63	7	76.80	75.60	-3	21,137	-0.01%
2018/01/29	26	76.90	23	76.60	76.00	3	21,218	0.01%
2018/01/26	0	0.00	13	74.92	75.00	-13	21,171	-0.06%
2018/01/25	17	76.09	31	76.30	75.00	-14	21,192	-0.07%
2018/01/24	4	75.80	25	73.53	77.30	-21	21,410	-0.10%
2018/01/23	11	76.17	10	76.44	75.50	1	21,282	0.00%
2018/01/22	13	76.32	3	76.77	76.00	10	21,229	0.05%
2018/01/19	8	79.90	7	80.06	79.60	1	21,023	0.00%
2018/01/18	31	80.41	36	80.69	78.70	-5	20,894	-0.02%
2018/01/17	1	78.70	13	80.02	78.70	-12	20,796	-0.06%
2018/01/16	19	78.84	12	79.53	78.30	7	20,598	0.03%
2018/01/15	3	77.20	10	77.73	80.10	-7	20,533	-0.03%
2018/01/12	0	0.00	10	73.50	73.50	-10	20,312	-0.05%
2018/01/11	36	73.41	30	73.72	72.70	6	20,526	0.03%
2018/01/10	15	71.63	11	71.47	71.00	4	20,382	0.02%
2018/01/09	20	74.86	11	75.25	73.60	9	20,314	0.04%
2018/01/08	10	81.57	7	85.29	80.80	3	19,997	0.02%
2018/01/05	14	84.87	30	85.02	84.30	-16	20,234	-0.08%
2018/01/04	32	83.48	40	83.49	83.70	-8	20,093	-0.04%
2018/01/03	25	81.83	7	81.64	80.70	18	19,829	0.09%
2018/01/02	9	80.18	6	79.70	79.90	3	19,745	0.02%