撼訊 (6150)-元大-土城永寧券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
82.0
漲跌
▼0.8
漲幅
-0.97%
成交量
1,245張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

撼訊 (6150)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	82.50	1	81.70	82.00	9	1,055	0.85%
2024/05/30	14.1	84.42	15.1	83.91	82.80	-1	1,211	-0.08%
2024/05/22	1	79.10	0	0.00	79.00	1	1,459	0.07%
2024/05/21	0.1	79.00	0	0.00	78.00	0.1	1,467	0.01%
2024/05/16	1	77.80	0	0.00	77.80	1	1,512	0.07%
2024/05/15	1	79.60	0	0.00	79.50	1	1,524	0.07%
2024/05/09	0	0.00	0.1	76.90	77.50	-0.1	1,601	-0.01%
2024/05/07	1	75.80	0	0.00	80.00	1	1,624	0.06%
2024/05/02	0.1	73.80	0	74.80	75.50	0.1	1,602	0.00%
2024/04/30	0	0.00	1	77.40	74.00	-1	1,592	-0.06%
2024/04/02	0	92.60	0	0.00	92.00	0	1,687	0.00%
2024/03/29	0	0.00	0.1	91.20	90.80	-0.1	1,672	-0.01%
2024/03/27	0	90.20	1	90.10	89.90	-1	1,660	-0.06%
2024/03/26	1	91.30	0	91.60	90.60	1	1,662	0.06%
2024/03/22	0	0.00	2	88.40	88.50	-2	1,638	-0.12%
2024/03/20	0.1	88.15	2	88.20	87.50	-1.9	1,649	-0.12%
2024/03/19	1	92.09	4	91.35	90.90	-3	1,654	-0.18%
2024/03/18	4	92.65	2.3	92.09	92.00	1.7	1,711	0.10%
2024/03/15	0.4	92.15	5	91.36	91.20	-4.6	1,716	-0.27%
2024/03/14	2.1	95.49	2	94.60	93.80	0.1	1,727	0.01%
2024/03/13	4.1	99.76	2	98.60	95.60	2.1	1,750	0.12%
2024/03/12	12	99.98	5.8	100.57	100.00	6.2	1,864	0.33%
2024/03/11	0.1	94.30	0	0.00	94.10	0.1	1,971	0.00%
2024/03/08	1.5	94.91	0	0.00	93.50	1.5	2,133	0.07%
2024/03/07	1.1	100.43	2	100.05	96.80	-0.9	2,132	-0.04%
2024/03/06	1.1	99.06	3.3	101.43	98.70	-2.2	2,075	-0.10%
2024/03/05	5.2	100.32	1.2	102.17	98.80	4	2,055	0.19%
2024/03/04	0.1	97.10	1	95.80	94.60	-0.9	1,941	-0.05%
2024/03/01	1.2	102.72	3.4	100.76	96.00	-2.1	1,910	-0.11%
2024/02/29	0	0.00	3	99.70	99.70	-3	1,729	-0.17%
2024/02/27	0.1	93.48	0	0.00	90.70	0.1	1,703	0.00%
2024/02/23	1	91.80	1	91.30	91.00	0	1,716	0.00%
2024/02/22	0	0.00	3	91.80	91.60	-3	1,769	-0.17%
2024/02/20	2	94.40	0	0.00	94.20	2	1,778	0.11%
2024/02/19	2	94.45	0.1	94.90	95.00	1.9	1,810	0.11%
2024/02/16	7	93.90	8.1	93.68	93.90	-1.1	1,813	-0.06%
2024/02/15	0.1	91.85	0	0.00	91.90	0.1	1,817	0.01%
2024/02/05	0	0.00	0.1	90.24	90.30	-0.1	1,804	-0.01%
2024/02/02	1	89.20	0.2	89.32	89.70	0.8	1,848	0.05%
2024/01/31	0	0.00	1	88.50	88.30	-1	2,094	-0.05%
2024/01/30	0	85.50	0	0.00	86.60	0	2,103	0.00%
2024/01/24	1	86.90	1	86.50	86.50	0	2,257	0.00%
2024/01/22	1	87.80	0.1	86.80	87.30	0.9	2,379	0.04%
2024/01/16	0.1	87.60	1	87.50	87.00	-0.9	2,909	-0.03%
2024/01/15	0	0.00	1	87.80	88.50	-1	2,950	-0.03%
2024/01/12	1.1	90.20	1	89.50	88.00	0.1	2,967	0.00%
2024/01/11	3	90.07	1	91.00	91.50	2	2,959	0.07%
2024/01/10	1.1	87.54	0	0.00	86.90	1.1	2,970	0.04%
2024/01/08	0	0.00	1	88.90	87.80	-1	3,015	-0.03%
2024/01/04	0	0.00	0.1	90.20	89.00	-0.1	3,134	0.00%
2023/12/20	0	91.80	0	0.00	91.80	0	3,318	0.00%
2023/12/15	1.1	92.30	2	92.25	92.10	-0.9	3,433	-0.03%
2023/12/13	5	92.64	5	93.20	93.40	0	3,606	0.00%
2023/12/12	0	0.00	1	91.30	91.20	-1	3,550	-0.03%
2023/12/08	0	0.00	1	94.90	93.00	-1	3,522	-0.03%
2023/12/07	10.4	99.17	24	99.16	95.10	-13.7	3,481	-0.39%
2023/12/06	2	96.70	3.5	99.13	101.50	-1.5	3,333	-0.05%
2023/12/05	3	97.03	4	97.05	92.70	-1	3,102	-0.03%
2023/11/30	0	0.00	1	95.10	94.30	-1	2,879	-0.03%
2023/11/24	1	91.10	1	89.30	89.10	0	2,784	0.00%
2023/11/22	1	91.70	0	0.00	91.70	1	2,752	0.04%
2023/11/21	1	94.90	2.1	93.27	92.90	-1.1	2,740	-0.04%
2023/11/20	1	93.30	1	92.50	91.50	0	2,690	0.00%
2023/11/16	5.1	92.09	1	94.90	92.20	4.1	2,670	0.15%
2023/11/15	1	92.40	0	0.00	92.60	1	2,632	0.04%
2023/11/14	5	92.46	0	0.00	92.80	5	2,617	0.19%
2023/11/13	0	92.60	0	0.00	93.50	0	2,600	0.00%
2023/11/10	1	94.48	2	94.55	92.60	-1	2,582	-0.04%
2023/11/09	9	94.92	3.1	95.79	93.50	5.9	2,520	0.23%
2023/11/08	0.1	91.60	0	0.00	90.90	0.1	2,279	0.00%
2023/11/07	1	92.90	1	90.70	91.00	0	2,275	0.00%
2023/11/06	0	0.00	1	90.10	90.80	-1	2,260	-0.04%
2023/11/03	5	91.84	0	0.00	90.60	5	2,269	0.22%
2023/11/02	14	93.45	3.3	93.53	92.80	10.7	2,260	0.47%
2023/11/01	4	90.90	3	90.57	91.30	1	2,207	0.05%
2023/10/31	8	92.14	8	92.04	90.40	0	2,161	0.00%
2023/10/27	3	89.63	4	90.40	90.40	-1	2,074	-0.05%
2023/10/26	6.1	93.33	4	94.15	92.70	2.1	2,032	0.10%
2023/10/25	0.1	92.40	4	92.73	91.30	-3.9	1,891	-0.21%
2023/10/24	10.1	93.49	4	95.30	90.70	6.1	1,803	0.34%
2023/10/19	0	0.00	0	83.00	83.00	0	1,562	0.00%
2023/10/18	0	0.00	0.1	85.60	84.90	-0.1	1,728	0.00%
2023/10/16	0	0.00	15.2	86.04	84.20	-15.2	2,088	-0.73%
2023/10/13	2	89.15	17	87.49	87.10	-15	2,280	-0.66%
2023/10/12	2.1	89.19	4	90.55	90.60	-1.9	2,289	-0.08%
2023/10/11	2.2	86.53	2	87.45	89.20	0.2	2,333	0.01%
2023/10/06	2	85.70	1	84.70	84.80	1	2,265	0.04%
2023/10/03	0	0.00	0	83.00	81.50	0	2,209	0.00%
2023/09/22	1	85.50	1	84.80	83.30	0	2,194	0.00%
2023/09/21	3	84.40	2	84.55	85.00	1	2,166	0.05%
2023/09/19	1	89.80	1	85.90	86.00	0	2,080	0.00%
2023/09/18	1	85.50	5	83.26	86.10	-4	1,968	-0.20%
2023/09/15	0	0.00	2	78.00	78.40	-2	1,902	-0.11%
2023/09/14	0	0.00	1	77.90	78.20	-1	1,897	-0.05%
2023/09/12	2	76.90	0	0.00	76.90	2	1,898	0.11%
2023/09/11	4	76.75	6	77.50	76.00	-2	1,907	-0.10%
2023/09/07	2	75.40	2	76.30	75.10	0	1,944	0.00%
2023/09/05	0	0.00	1	76.50	77.40	-1	2,161	-0.05%
2023/09/01	2	75.80	3	76.37	75.70	-1	2,209	-0.05%
2023/08/31	2	75.15	0	0.00	75.20	2	2,218	0.09%
2023/08/30	2	75.90	2	76.90	74.60	0	2,245	0.00%
2023/08/24	1	76.10	0	0.00	74.20	1	2,558	0.04%
2023/08/21	3	75.70	0	0.00	74.80	3	2,620	0.11%
2023/08/18	7	78.21	1	79.60	76.70	6	2,610	0.23%
2023/08/17	1	76.60	0	0.00	76.70	1	2,590	0.04%
2023/08/10	2	75.20	0	0.00	75.40	2	2,558	0.08%
2023/08/09	7	79.77	2	81.00	78.60	5	2,537	0.20%
2023/08/08	3	79.87	0	0.00	78.80	3	2,505	0.12%
2023/08/07	10	82.14	0	0.00	82.10	10	2,486	0.40%
2023/08/04	2	82.10	0	0.00	81.40	2	2,476	0.08%
2023/08/02	1	80.40	0	0.00	79.80	1	2,470	0.04%
2023/07/27	0	0.00	1	98.30	98.80	-1	2,395	-0.04%
2023/07/25	3	102.50	0	0.00	101.50	3	2,374	0.13%
2023/07/24	0	0.00	5.6	108.74	109.50	-5.6	2,343	-0.24%
2023/07/21	23.3	111.34	17	112.29	113.50	6.3	2,319	0.27%
2023/07/20	8	107.37	8	108.00	109.00	0	2,142	0.00%
2023/07/19	3	100.40	3	102.36	104.00	0	1,792	0.00%
2023/07/18	12.3	100.38	7	99.67	94.70	5.3	1,715	0.31%
2023/07/17	1	94.50	0.5	97.40	97.40	0.5	1,513	0.03%
2023/07/14	1	87.00	2	87.05	88.60	-1	1,466	-0.07%
2023/07/12	1	78.30	213	78.88	77.50	-212	1,301	-16.29%	大賣/鉅額交易
2023/07/11	0	0.00	1	79.00	78.20	-1	1,287	-0.08%
2023/07/07	1	77.80	0	0.00	76.60	1	1,336	0.07%
2023/07/06	0	0.00	1	79.00	78.90	-1	1,332	-0.08%
2023/07/04	0	0.00	3	80.13	80.40	-3	1,324	-0.23%
2023/07/03	2	80.35	1	80.70	80.10	1	1,321	0.08%
2023/06/30	0	0.00	1	78.00	78.00	-1	1,304	-0.08%
2023/06/27	1	79.00	0	0.00	76.50	1	1,313	0.08%
2023/06/21	0	0.00	1	81.00	80.50	-1	1,294	-0.08%
2023/06/20	0	0.00	1	79.10	79.00	-1	1,283	-0.08%
2023/06/19	1	79.00	0.4	79.10	79.10	0.6	1,283	0.05%
2023/06/16	3	80.00	2	80.90	79.30	1	1,288	0.08%
2023/06/15	0	0.00	0.1	80.00	79.20	-0.1	1,288	-0.01%
2023/06/14	2	81.00	38	81.55	80.50	-36	1,269	-2.84%
2023/06/13	1	85.70	5	82.66	83.50	-4	1,248	-0.32%
2023/06/12	48.1	83.23	319	84.80	82.20	-270.9	1,203	-22.51%	大賣/鉅額交易
2023/06/09	66	83.04	685	83.09	82.50	-619	1,141	-54.23%	大賣/鉅額交易
2023/06/07	5	82.08	743	80.91	80.00	-738	1,044	-70.69%	大賣/鉅額交易
2023/06/06	3.2	79.93	4	80.38	80.10	-0.8	1,003	-0.08%
2023/06/05	3.2	82.72	19	83.23	81.70	-15.8	995	-1.59%
2023/06/02	13	81.80	18	82.03	83.00	-5	966	-0.52%
2023/06/01	2	79.65	12	79.58	79.10	-10	908	-1.10%
2023/05/31	10	79.73	4	80.53	81.50	6	897	0.67%
2023/05/30	20	81.84	16	81.46	80.00	4	812	0.49%
2023/05/29	1	75.50	0	0.00	76.00	1	656	0.15%
2023/05/26	4	75.13	6	75.02	73.60	-2	697	-0.29%
2023/05/22	0	0.00	2	71.50	71.60	-2	750	-0.27%
2023/05/19	1	72.20	1	71.70	70.80	0	766	0.00%
2023/05/18	4	72.65	3	71.57	71.50	1	834	0.12%
2023/05/17	0	0.00	7	69.00	69.20	-7	827	-0.85%
2023/05/11	7	68.00	0	0.00	67.40	7	882	0.79%
2023/05/04	0	0.00	4	71.10	71.10	-4	1,007	-0.40%
2023/05/02	0	0.00	1	72.80	72.80	-1	1,113	-0.09%
2023/04/27	6	71.88	3	71.90	71.80	3	1,273	0.24%
2023/04/25	2	70.40	2	70.40	69.30	0	1,469	0.00%
2023/04/24	1	72.20	1	71.80	71.80	0	1,482	0.00%
2023/04/20	0	0.00	3	73.27	73.20	-3	1,545	-0.19%
2023/04/18	0	0.00	1	77.40	76.70	-1	1,566	-0.06%
2023/04/17	0	0.00	1	77.20	77.40	-1	1,618	-0.06%
2023/04/14	3	77.40	0	0.00	76.80	3	1,665	0.18%
2023/04/12	2	80.50	0	0.00	78.70	2	1,831	0.11%
2023/04/10	1	78.00	0	0.00	77.50	1	1,859	0.05%
2023/04/07	0	0.00	5	78.16	78.20	-5	1,870	-0.27%
2023/03/28	0	77.90	0	0.00	75.40	0	2,159	0.00%
2023/03/14	1	77.80	1	75.60	75.10	0	3,078	0.00%
2023/03/08	1	78.00	0	0.00	77.90	1	3,213	0.03%
2023/03/06	1	78.80	0.3	78.90	78.60	0.7	3,234	0.02%
2023/03/02	3	79.00	0	0.00	78.70	3	3,313	0.09%
2023/02/24	1	80.00	71	83.02	80.40	-70	3,355	-2.09%
2023/02/23	1	81.20	163.1	82.04	81.40	-162.1	3,310	-4.90%	大賣/鉅額交易
2023/02/22	0	0.00	2	78.50	78.20	-2	3,313	-0.06%
2023/02/17	0	0.00	1	80.80	81.00	-1	3,483	-0.03%
2023/02/16	1	82.00	3	82.37	80.40	-2	3,496	-0.06%
2023/02/15	0	0.00	1	77.50	77.70	-1	3,471	-0.03%
2023/02/10	2	77.50	0	0.00	77.10	2	3,883	0.05%
2023/02/09	1	79.70	0	0.00	79.30	1	3,947	0.03%
2023/02/07	0	0.00	1	80.20	80.40	-1	3,971	-0.03%
2023/02/06	1	79.20	2	79.10	79.20	-1	3,990	-0.03%
2023/02/03	2	79.50	0	0.00	79.00	2	4,031	0.05%
2023/02/02	1	81.50	2	81.30	81.60	-1	4,143	-0.02%
2023/02/01	2	81.15	4	79.55	80.10	-2	4,192	-0.05%
2023/01/31	5	79.52	6	79.53	81.10	-1	4,627	-0.02%
2023/01/30	12	79.69	13	80.68	80.80	-1	4,860	-0.02%
2023/01/16	4	75.53	3	75.33	75.70	1	4,832	0.02%
2023/01/13	4	75.45	11	75.75	73.30	-7	4,796	-0.15%
2023/01/12	1	74.70	1	73.90	73.90	0	4,905	0.00%
2023/01/11	3	74.43	4	74.80	74.30	-1	4,947	-0.02%
2023/01/10	2	73.80	3	73.90	73.10	-1	4,914	-0.02%
2023/01/05	18	74.70	4	73.40	73.10	14	4,880	0.29%
2023/01/04	1	72.10	1	74.20	74.20	0	4,830	0.00%
2023/01/03	15	73.57	15.2	73.99	72.50	-0.2	4,789	0.00%
2022/12/30	1	70.90	2	69.70	69.20	-1	4,642	-0.02%
2022/12/29	2	69.40	2	69.65	70.40	0	4,615	0.00%
2022/12/28	5.5	70.21	4	70.18	68.30	1.5	4,572	0.03%
2022/12/27	3	72.97	2	72.75	72.80	1	4,549	0.02%
2022/12/23	1	71.00	3	72.50	73.10	-2	4,525	-0.04%
2022/12/22	3	72.63	3	73.13	73.00	0	4,515	0.00%
2022/12/21	2	72.75	1	72.20	72.00	1	4,502	0.02%
2022/12/20	6	77.05	5	77.25	72.40	1	4,463	0.02%
2022/12/19	3.2	76.56	5	77.30	77.40	-1.8	4,277	-0.04%
2022/12/16	16	79.17	24	80.15	78.90	-8	4,234	-0.19%
2022/12/15	2,168	81.52	24	80.35	81.00	2,144	4,075	52.60%	大買/鉅額交易
2022/12/14	0	0.00	3	71.93	74.20	-3	3,547	-0.08%
2022/12/13	0	0.00	1	67.50	67.50	-1	3,440	-0.03%
2022/12/12	1	65.50	1	65.80	65.80	0	3,426	0.00%
2022/12/09	1	67.00	0	0.00	66.60	1	3,421	0.03%
2022/12/08	1	65.48	1	66.30	66.30	0	3,407	0.00%
2022/12/07	0.1	65.20	0	0.00	64.90	0.1	3,412	0.00%
2022/12/06	4	68.30	1	70.90	67.20	3	3,419	0.09%
2022/12/05	4	70.23	17	70.66	69.10	-13	3,379	-0.38%
2022/12/02	2	67.70	1	67.50	66.60	1	3,274	0.03%
2022/12/01	2	67.80	2	67.15	68.40	0	3,249	0.00%
2022/11/30	1	65.00	0	0.00	65.30	1	3,210	0.03%
2022/11/29	0	0.00	1	64.30	64.50	-1	3,205	-0.03%
2022/11/25	1	65.80	1	65.60	64.70	0	3,179	0.00%
2022/11/24	8	63.80	4	63.60	64.60	4	3,112	0.13%
2022/11/23	2	64.00	2	63.80	63.80	0	3,103	0.00%
2022/11/22	0.2	63.00	0	0.00	62.80	0.2	3,068	0.01%
2022/11/18	0	0.00	2.1	66.43	66.00	-2.1	3,048	-0.07%
2022/11/17	1	65.70	1	65.40	65.40	0	2,984	0.00%
2022/11/16	7	66.41	5	66.76	65.80	2	2,963	0.07%
2022/11/15	0	0.00	1	62.50	62.70	-1	2,832	-0.04%
2022/11/14	1	61.30	3	61.87	62.90	-2	2,819	-0.07%
2022/11/11	2	62.00	5	62.50	61.40	-3	2,801	-0.11%
2022/11/10	3	60.90	3	61.70	60.90	0	2,766	0.00%
2022/11/09	3	63.00	3	63.03	63.50	0	2,727	0.00%
2022/11/08	5	69.96	3	66.00	63.60	2	2,648	0.08%
2022/11/07	6	65.45	6	65.40	67.30	0	2,379	0.00%
2022/11/04	1	61.20	1	61.10	61.20	0	2,313	0.00%
2022/11/02	2	61.45	2	61.65	61.60	0	2,293	0.00%
2022/11/01	2	62.20	2	61.65	61.90	0	2,270	0.00%
2022/10/31	6	61.20	9	61.42	62.20	-3	2,230	-0.13%
2022/10/28	6	62.05	4	61.95	60.80	2	2,109	0.09%
2022/10/27	28	62.16	26	61.91	64.00	2	2,019	0.10%
2022/10/26	6	58.77	8	59.10	61.10	-2	1,559	-0.13%
2022/10/25	2	55.70	3.5	56.11	55.80	-1.5	1,306	-0.11%
2022/10/24	2	54.35	2	54.15	53.50	0	1,314	0.00%
2022/10/20	5	55.56	2	54.35	54.00	3	1,310	0.23%
2022/10/19	0	0.00	25	49.87	53.30	-25	1,143	-2.19%
2022/10/07	0	0.00	10	51.45	50.90	-10	1,406	-0.71%
2022/10/05	5	54.30	0	0.00	52.60	5	1,450	0.34%
2022/10/04	5	52.80	0	0.00	52.80	5	1,458	0.34%
2022/09/30	1	51.10	1	51.80	51.80	0	1,465	0.00%
2022/09/29	0	0.00	1	51.00	50.50	-1	1,468	-0.07%
2022/09/15	0	0.00	1	60.70	60.70	-1	1,506	-0.07%
2022/09/14	2	61.00	2	61.30	61.30	0	1,512	0.00%
2022/09/13	3	62.13	3	61.87	62.70	0	1,509	0.00%
2022/09/12	0	0.00	1	59.70	59.70	-1	1,502	-0.07%
2022/09/08	1	57.00	3	57.30	56.80	-2	1,507	-0.13%
2022/09/06	3.1	56.28	0	0.00	55.20	3.1	1,519	0.20%
2022/09/05	4	59.85	0	0.00	58.50	4	1,535	0.26%
2022/08/31	0	0.00	1	62.50	62.00	-1	1,536	-0.07%
2022/08/30	2	61.30	1	62.00	61.60	1	1,535	0.07%
2022/08/29	7.1	60.62	4	60.00	60.80	3.1	1,531	0.20%
2022/08/26	1.1	63.33	0	0.00	63.30	1.1	1,523	0.07%
2022/08/25	0	63.30	2	64.05	63.50	-2	1,523	-0.13%
2022/08/24	1	63.30	0	0.00	61.70	1	1,520	0.07%
2022/08/23	4	62.70	1	64.10	62.80	3	1,526	0.20%
2022/08/22	0	65.20	0	0.00	64.60	0	1,531	0.00%
2022/08/19	0	67.20	0	0.00	66.30	0	1,548	0.00%
2022/08/18	0	66.80	0	0.00	67.20	0	1,572	0.00%
2022/08/12	1	64.10	2	65.05	65.30	-1	1,560	-0.06%
2022/08/09	0	0.00	10	63.55	63.30	-10	1,540	-0.65%
2022/08/08	9	61.91	0.1	62.00	62.10	8.9	1,523	0.59%
2022/08/03	1	62.89	0	0.00	61.30	1	1,551	0.06%
2022/08/02	1	62.40	0	0.00	62.00	1	1,556	0.06%
2022/07/29	7	70.69	8	69.90	67.50	-1	1,534	-0.07%
2022/07/28	1	66.30	10	64.70	66.00	-9	1,440	-0.62%
2022/07/27	10	61.30	0	0.00	64.70	10	1,412	0.71%
2022/07/26	1	62.20	0	0.00	61.70	1	1,385	0.07%
2022/07/25	1	67.70	3	68.37	68.40	-2	1,347	-0.15%
2022/07/22	2	72.25	2	72.20	71.80	0	1,323	0.00%
2022/07/21	4	72.75	0	0.00	72.70	4	1,313	0.30%
2022/07/20	4	73.38	0	0.00	74.30	4	1,287	0.31%
2022/07/19	5	67.98	5	68.06	69.60	0	1,172	0.00%
2022/07/15	1	61.00	1	61.80	61.60	0	1,087	0.00%
2022/07/14	0	0.00	1	60.00	60.50	-1	1,093	-0.09%
2022/07/13	2.1	59.24	2	58.70	57.60	0.1	1,101	0.00%
2022/07/12	1.1	70.71	0	0.00	69.60	1.1	1,101	0.10%
2022/07/08	1	73.50	0	0.00	73.80	1	1,110	0.09%
2022/07/07	1	70.40	1	70.70	71.40	0	1,115	0.00%
2022/07/06	1	70.00	0	0.00	70.00	1	1,134	0.09%
2022/07/05	1	70.60	0	0.00	71.60	1	1,160	0.09%
2022/07/01	0	70.90	0	0.00	69.00	0	1,242	0.00%
2022/06/27	0	82.20	0	0.00	82.20	0	1,224	0.00%
2022/06/22	0	78.10	1	77.80	77.10	-1	1,250	-0.08%
2022/06/17	0	80.10	0	0.00	83.30	0	1,289	0.00%
2022/06/16	1	83.90	0	0.00	82.00	1	1,278	0.08%
2022/06/15	0	0.00	1	87.70	85.90	-1	1,312	-0.08%
2022/06/14	1	84.60	0	0.00	87.70	1	1,329	0.08%
2022/06/10	0	0.00	1	96.60	96.00	-1	1,322	-0.08%
2022/06/07	1	98.90	0	0.00	98.40	1	1,415	0.07%
2022/06/06	0	0.00	1	97.80	97.80	-1	1,432	-0.07%
2022/06/02	1	98.50	0	0.00	98.20	1	1,452	0.07%
2022/06/01	1	100.00	2	100.25	99.50	-1	1,461	-0.07%
2022/05/31	0.2	98.50	0	0.00	99.00	0.2	1,463	0.01%
2022/05/26	0.1	94.10	0	0.00	90.20	0.1	1,528	0.00%
2022/05/24	0	99.00	0	0.00	96.50	0	1,508	0.00%
2022/05/23	1	101.49	0	0.00	99.50	1	1,500	0.07%
2022/05/18	0	106.00	0	0.00	105.50	0	1,509	0.00%
2022/05/17	2	105.50	3	105.83	106.50	-1	1,516	-0.07%
2022/05/13	1	102.50	1	103.00	103.00	0	1,523	0.00%
2022/05/12	1	101.00	1	103.00	98.60	0	1,527	0.00%
2022/05/10	2.1	106.43	4	106.13	108.50	-1.9	1,524	-0.12%
2022/05/06	1	109.50	1.1	110.40	114.00	-0.1	1,612	-0.01%
2022/05/05	1	116.49	0	0.00	114.50	1	1,607	0.06%
2022/04/28	1	109.50	1	109.00	109.00	0	1,614	0.00%
2022/04/26	1.1	110.45	0	0.00	111.00	1.1	1,597	0.07%
2022/04/22	1	123.50	1	122.50	122.50	0	1,556	0.00%
2022/04/21	0	0.00	0	125.00	127.00	0	1,567	0.00%
2022/04/20	1	122.00	4	124.75	125.50	-3	1,577	-0.19%
2022/04/14	1	128.50	0	0.00	125.00	1	1,619	0.06%
2022/04/13	1	123.50	1	124.50	124.50	0	1,641	0.00%
2022/04/12	2	120.00	2	119.75	123.00	0	1,650	0.00%
2022/04/11	1.2	127.79	2	123.50	120.00	-0.8	1,643	-0.05%
2022/04/08	1	134.00	1	132.00	130.00	0	1,632	0.00%
2022/04/07	3	137.82	6	135.83	133.00	-3	1,619	-0.18%
2022/04/06	1	148.00	1	149.50	147.00	0	1,578	0.00%
2022/03/31	0	150.00	1	149.00	149.00	-1	1,661	-0.06%
2022/03/30	2	150.25	2	149.50	149.50	0	1,719	0.00%
2022/03/29	2	153.00	2	151.50	151.50	0	1,800	0.00%
2022/03/28	1	154.50	1.2	153.17	153.50	-0.2	1,943	-0.01%
2022/03/25	2	150.25	1	153.00	149.00	1	1,942	0.05%
2022/03/24	1	151.00	1	149.00	149.00	0	2,008	0.00%
2022/03/23	1	152.00	1	152.00	152.00	0	2,056	0.00%
2022/03/22	2.1	146.57	3	147.83	151.00	-0.9	2,090	-0.04%
2022/03/21	0.1	155.49	0	0.00	155.00	0.1	2,082	0.00%
2022/03/17	3	153.33	2	155.00	156.00	1	2,210	0.05%
2022/03/16	1	148.00	1	150.50	150.00	0	2,491	0.00%
2022/03/15	0	0.00	1	149.00	149.00	-1	2,562	-0.04%
2022/03/10	7	156.36	1	154.50	154.00	6	2,902	0.21%
2022/03/09	1	147.50	1	149.50	147.00	0	3,099	0.00%
2022/03/08	1	147.50	1	143.50	143.50	0	3,354	0.00%
2022/03/07	3	149.33	2	148.75	149.00	1	3,454	0.03%
2022/03/04	13	158.54	12	156.50	156.00	1	3,643	0.03%
2022/03/03	3	163.83	3	162.00	161.00	0	3,668	0.00%
2022/03/02	14	163.29	15	163.70	165.50	-1	3,729	-0.03%
2022/03/01	3	163.83	3	166.17	163.00	0	3,795	0.00%
2022/02/24	1	149.00	1	145.00	145.00	0	3,774	0.00%
2022/02/22	2	151.75	1	150.00	149.00	1	3,817	0.03%
2022/02/21	1	156.00	1	156.00	156.00	0	3,844	0.00%
2022/02/18	3	156.17	3	157.50	158.50	0	3,905	0.00%
2022/02/17	1	161.50	1	158.50	158.50	0	3,959	0.00%
2022/02/15	2	155.50	2	155.00	155.00	0	4,078	0.00%
2022/02/14	1	152.00	2	155.00	154.00	-1	4,174	-0.02%
2022/02/11	2	159.75	2	160.25	160.00	0	4,267	0.00%
2022/02/09	4	163.63	5	166.80	166.00	-1	4,773	-0.02%
2022/02/08	1	161.00	1	162.00	163.00	0	4,896	0.00%
2022/01/26	1	150.50	3	148.00	148.00	-2	4,906	-0.04%
2022/01/25	1	149.00	1	146.50	146.50	0	4,957	0.00%
2022/01/24	1	147.50	1	152.00	152.00	0	4,985	0.00%
2022/01/21	1	154.00	2	152.75	151.50	-1	5,013	-0.02%
2022/01/20	2	158.00	2	158.00	158.00	0	5,060	0.00%
2022/01/17	1.1	162.23	1	165.50	166.50	0.1	5,461	0.00%
2022/01/12	3	164.83	1	167.50	165.00	2	5,997	0.03%
2022/01/11	3	168.50	1	168.00	165.00	2	6,226	0.03%
2022/01/07	1	161.50	3	165.50	171.00	-2	6,516	-0.03%
2022/01/06	2	170.25	2	168.25	168.50	0	6,568	0.00%
2022/01/05	4	177.38	0	0.00	176.00	4	6,550	0.06%
2022/01/04	2	177.50	1	180.00	180.00	1	6,593	0.02%
2022/01/03	0	0.00	1	181.00	179.00	-1	6,602	-0.02%
2021/12/30	0	0.00	1	179.00	178.50	-1	6,679	-0.01%
2021/12/29	2	176.50	2	175.75	177.00	0	6,686	0.00%
2021/12/28	2	180.75	7	180.50	179.00	-5	6,666	-0.08%
2021/12/27	3	185.00	5	181.90	181.00	-2	6,647	-0.03%
2021/12/23	3	189.33	3	190.33	187.00	0	6,564	0.00%
2021/12/22	5	189.50	58	188.03	186.50	-53	6,489	-0.82%
2021/12/20	7	181.57	6	181.67	179.00	1	6,333	0.02%
2021/12/17	1	182.00	2	182.00	183.00	-1	6,255	-0.02%
2021/12/16	2	182.75	1	181.50	181.00	1	6,204	0.02%
2021/12/13	2	187.75	46	187.99	182.00	-44	6,059	-0.73%
2021/12/10	109	187.37	4	187.88	182.00	105	5,943	1.77%	大買/鉅額交易
2021/12/09	2	193.25	1	195.00	195.00	1	5,640	0.02%
2021/12/08	7	197.64	6	192.01	190.00	1	5,559	0.02%
2021/12/07	2	190.50	3	190.33	190.00	-1	5,406	-0.02%
2021/12/06	11	183.73	11	190.09	193.00	0	5,344	0.00%
2021/12/03	13	190.96	13	185.85	191.50	0	5,293	0.00%
2021/12/02	7	181.50	8	182.19	183.50	-1	5,077	-0.02%
2021/12/01	9	173.28	13	174.31	177.00	-4	4,987	-0.08%
2021/11/30	5	170.80	10	172.30	175.50	-5	4,867	-0.10%
2021/11/29	1	161.00	2	157.50	161.00	-1	4,674	-0.02%
2021/11/26	5	165.30	7	164.93	160.50	-2	4,658	-0.04%
2021/11/25	6	165.42	6	163.00	161.50	0	4,575	0.00%
2021/11/24	3	162.17	6	161.25	162.00	-3	4,486	-0.07%
2021/11/22	0	158.00	0	0.00	158.00	0	4,446	0.00%
2021/11/18	1.5	157.83	1	156.50	156.50	0.5	4,460	0.01%
2021/11/17	2	153.50	2	152.75	157.00	0	4,440	0.00%
2021/11/16	5	161.90	1	157.50	157.50	4	4,387	0.09%
2021/11/15	1	162.50	4	164.75	163.50	-3	4,333	-0.07%
2021/11/12	1	169.00	0	0.00	164.50	1	4,295	0.02%
2021/11/11	3	165.50	2	169.25	163.00	1	4,223	0.02%
2021/11/10	2	168.75	3	165.50	163.00	-1	4,140	-0.02%
2021/11/09	6	168.92	5	169.60	166.50	1	4,040	0.02%
2021/11/08	7	168.78	7	164.36	163.50	0	3,798	0.00%
2021/11/05	8	155.06	24	153.50	160.00	-16	3,556	-0.45%
2021/11/04	4	145.75	0	0.00	145.50	4	3,393	0.12%
2021/11/03	5	147.90	9	152.00	148.00	-4	3,460	-0.12%
2021/11/02	9	148.17	0	0.00	146.00	9	3,572	0.25%
2021/11/01	0	0.00	5	152.50	154.00	-5	3,541	-0.14%
2021/10/29	3	153.83	0	0.00	150.00	3	3,527	0.09%
2021/10/28	7	150.50	3	149.17	150.00	4	3,518	0.11%
2021/10/27	5	154.80	7	153.64	155.50	-2	3,532	-0.06%
2021/10/26	22	164.75	13	161.50	157.50	9	3,489	0.26%
2021/10/25	4	173.38	0	0.00	175.00	4	3,305	0.12%
2021/10/22	4	168.25	4	168.63	171.50	0	3,268	0.00%
2021/10/21	10	176.10	8	172.00	166.50	2	3,297	0.06%
2021/10/20	4	174.50	5	170.00	168.50	-1	3,144	-0.03%
2021/10/19	7	165.36	1	165.50	168.50	6	3,000	0.20%
2021/10/18	1	164.50	3.2	167.74	168.50	-2.2	2,794	-0.08%
2021/10/15	6.2	152.18	8	152.75	154.00	-1.8	2,589	-0.07%
2021/10/14	2	145.00	1	145.50	145.00	1	2,484	0.04%
2021/10/12	1	142.00	1	136.50	135.00	0	2,391	0.00%
2021/10/08	1	136.00	0	0.00	134.00	1	2,341	0.04%
2021/10/07	1	136.50	2	136.00	136.50	-1	2,337	-0.04%
2021/10/06	1	129.00	1	127.00	128.00	0	2,259	0.00%
2021/09/28	0	0.00	2	126.00	121.00	-2	2,314	-0.09%
2021/09/23	1	131.50	1.1	131.56	131.50	-0.1	2,343	0.00%
2021/09/22	1	125.50	1	128.50	132.00	0	2,370	0.00%
2021/09/17	0	0.00	1	135.50	134.50	-1	2,385	-0.04%
2021/09/15	0	0.00	10	134.50	134.00	-10	2,492	-0.40%
2021/09/14	2	135.00	11	134.45	134.00	-9	2,537	-0.35%
2021/09/13	20	138.25	0	0.00	134.50	20	2,597	0.77%
2021/09/10	0	0.00	3	138.00	138.00	-3	2,664	-0.11%
2021/09/09	2	135.75	2	135.25	137.50	0	2,692	0.00%
2021/09/08	13	141.35	10	137.40	134.50	3	2,680	0.11%
2021/09/07	0.1	146.00	0	0.00	146.50	0.1	2,631	0.00%
2021/09/06	4	156.38	6	148.00	144.00	-2	2,650	-0.08%
2021/08/30	2	143.50	0	0.00	141.00	2	2,845	0.07%
2021/08/27	0	0.00	20	142.13	142.00	-20	2,883	-0.69%
2021/08/24	5	151.70	1	155.50	147.00	4	2,934	0.14%
2021/08/23	2	141.50	2	143.50	146.50	0	2,878	0.00%
2021/08/18	1	134.00	0	0.00	141.00	1	2,847	0.04%
2021/08/17	20	138.38	2	135.50	134.50	18	2,838	0.63%
2021/08/12	1	142.00	0	0.00	140.00	1	2,819	0.04%
2021/08/11	1	141.50	6	144.50	140.50	-5	2,988	-0.17%
2021/08/10	0	0.00	1	150.00	150.50	-1	3,127	-0.03%
2021/08/09	1	161.00	1	163.50	157.50	0	3,156	0.00%
2021/08/06	4	171.63	55	170.65	157.00	-51	3,277	-1.56%
2021/08/05	50	164.58	1	161.50	161.50	49	3,235	1.51%
2021/08/04	2	161.25	1	161.00	158.00	1	3,319	0.03%
2021/08/03	0	0.00	2	161.50	163.00	-2	3,431	-0.06%
2021/08/02	4	159.75	2	159.50	160.00	2	3,502	0.06%
2021/07/30	11	146.09	10	143.50	153.00	1	3,514	0.03%
2021/07/29	5	144.60	1	143.00	146.00	4	3,574	0.11%
2021/07/28	12	143.17	16	141.59	141.00	-4	3,635	-0.11%
2021/07/27	18	162.61	14	153.81	140.50	4	3,679	0.11%
2021/07/26	2	155.50	2	155.00	156.00	0	3,560	0.00%
2021/07/23	1	142.00	2	144.00	142.00	-1	3,613	-0.03%
2021/07/22	5	143.20	1	145.00	139.00	4	3,726	0.11%
2021/07/21	0	0.00	2	143.75	137.50	-2	3,798	-0.05%
2021/07/20	4	146.50	4	144.63	143.50	0	3,875	0.00%
2021/07/19	4	146.87	2	149.00	144.50	2	3,955	0.05%
2021/07/13	0	0.00	3	142.00	140.00	-3	3,923	-0.08%
2021/07/12	0	0.00	1	145.00	145.00	-1	3,909	-0.03%
2021/07/09	1	147.00	2	146.50	147.00	-1	3,898	-0.03%
2021/07/08	0	0.00	1	149.00	149.00	-1	3,900	-0.03%
2021/07/07	0	0.00	1	145.00	150.50	-1	3,900	-0.03%
2021/07/06	3.1	157.75	5	154.50	151.00	-1.9	3,899	-0.05%
2021/07/05	3	145.67	1.1	152.50	152.50	1.9	3,868	0.05%
2021/07/02	2	139.75	0	0.00	139.00	2	3,978	0.05%
2021/07/01	0.1	142.50	1	141.00	140.50	-0.9	4,044	-0.02%
2021/06/30	0	0.00	5	143.00	143.00	-5	4,033	-0.12%
2021/06/29	1	149.50	1	142.50	142.50	0	4,150	0.00%
2021/06/28	1	145.50	4	149.00	148.00	-3	4,156	-0.07%
2021/06/25	1	154.50	3	155.33	151.50	-2	4,127	-0.05%
2021/06/24	3	153.33	0	0.00	154.50	3	4,081	0.07%
2021/06/23	2.1	142.02	0	0.00	143.00	2.1	4,030	0.05%
2021/06/22	1	149.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	1.2	158.89	0	0.00	153.50	1.2	3,922	0.03%
2021/06/17	1	167.00	1	169.50	168.50	0	3,827	0.00%
2021/06/16	0	0.00	1	167.50	165.50	-1	3,819	-0.03%
2021/06/15	0	0.00	3	176.33	174.00	-3	3,782	-0.08%
2021/06/11	7	173.86	1	167.00	166.50	6	3,760	0.16%
2021/06/10	6	184.58	4	184.63	181.00	2	3,775	0.05%
2021/06/09	1	175.50	2	175.00	178.00	-1	3,777	-0.03%
2021/06/08	2	174.75	1	176.00	176.50	1	3,731	0.03%
2021/06/07	0	0.00	1	157.50	160.50	-1	3,699	-0.03%
2021/06/04	0	0.00	1	165.50	161.50	-1	3,678	-0.03%
2021/06/03	2	182.00	2	175.50	173.50	0	3,655	0.00%
2021/05/27	1	150.00	0	0.00	152.00	1	3,638	0.03%
2021/05/19	5.1	145.78	12	143.04	138.00	-6.9	4,252	-0.16%
2021/05/18	5.2	142.69	5	144.40	145.00	0.2	4,083	0.00%
2021/05/17	4.2	140.19	0	0.00	139.00	4.2	3,894	0.11%
2021/05/14	4.7	167.13	7	176.43	154.00	-2.3	3,862	-0.06%
2021/05/13	5.2	176.31	1	178.50	171.00	4.2	3,723	0.11%
2021/05/12	1.3	195.62	5.1	202.35	190.00	-3.8	3,718	-0.10%
2021/05/11	7.2	215.28	2	214.75	211.00	5.2	3,819	0.14%
2021/05/10	2	230.50	1.1	233.79	234.00	0.9	3,787	0.02%
2021/05/07	4	199.13	2	205.42	213.00	2	3,813	0.05%
2021/05/06	2.1	201.07	5	193.80	194.00	-3	3,752	-0.08%
2021/05/05	1	205.49	1	199.00	197.50	0	3,695	0.00%
2021/05/04	4.2	189.29	1	189.50	188.50	3.2	3,727	0.09%
2021/05/03	7.1	215.30	7	217.86	207.00	0.1	3,692	0.00%
2021/04/29	3.2	220.25	2	211.00	211.00	1.2	3,725	0.03%
2021/04/28	3.1	226.16	3	224.67	222.00	0.1	3,678	0.00%
2021/04/27	0	0.00	2	224.25	217.00	-2	3,643	-0.05%
2021/04/26	1	208.00	0.5	205.00	220.00	0.5	3,606	0.01%
2021/04/23	4	198.62	0	0.00	200.00	4	3,581	0.11%
2021/04/22	0.2	184.75	1	192.00	182.00	-0.8	3,495	-0.02%
2021/04/21	0	202.50	0	0.00	202.00	0	3,492	0.00%
2021/04/20	0	0.00	2	203.00	210.00	-2	3,494	-0.06%
2021/04/19	1.1	219.00	0	0.00	219.00	1.1	3,495	0.03%
2021/04/16	1	233.00	1	243.00	243.00	0	3,492	0.00%
2021/04/14	0	0.00	7	209.64	215.50	-7	3,533	-0.20%
2021/04/13	0	0.00	1	211.50	214.00	-1	3,544	-0.03%
2021/04/12	2	220.00	0	0.00	220.00	2	3,560	0.06%
2021/04/09	1	186.00	1	187.00	200.00	0	3,557	0.00%
2021/04/08	5	203.90	2	205.00	197.00	3	3,714	0.08%
2021/04/07	6	201.13	4	201.38	202.00	2	3,660	0.05%
2021/04/01	5	162.70	5	164.39	167.50	0	3,979	0.00%
2021/03/31	0	0.00	25.1	150.74	152.50	-25.1	4,130	-0.61%
2021/03/30	0	0.00	2	138.25	139.00	-2	4,108	-0.05%
2021/03/22	0	0.00	2	131.00	132.50	-2	4,174	-0.05%
2021/03/18	0	0.00	6	126.00	122.50	-6	4,189	-0.14%
2021/03/17	0	0.00	1	125.01	122.00	-1	4,207	-0.02%
2021/03/16	5	127.60	23	128.30	124.50	-18	4,558	-0.39%
2021/03/15	6	135.42	5	135.20	133.50	1	4,822	0.02%
2021/03/12	3	132.00	2	134.75	134.00	1	4,812	0.02%
2021/03/11	1	129.50	3	125.67	129.50	-2	4,858	-0.04%
2021/03/10	2	121.25	7	126.00	122.00	-5	5,010	-0.10%
2021/03/08	2	118.50	6	118.42	117.00	-4	4,999	-0.08%
2021/03/05	2	116.75	2	117.00	117.00	0	4,994	0.00%
2021/03/03	0	110.50	5	115.50	118.50	-5	4,981	-0.10%
2021/03/02	2	120.24	1	122.00	114.50	1	4,986	0.02%
2021/02/26	2	115.00	2	115.75	116.50	0	5,001	0.00%
2021/02/25	28	123.75	18	122.81	121.00	10	5,001	0.20%
2021/02/24	9	111.00	9	110.61	115.00	0	4,884	0.00%
2021/02/23	8	117.56	22	116.55	112.50	-14	4,811	-0.29%
2021/02/22	2	124.50	3	124.50	124.50	-1	4,793	-0.02%
2021/02/19	16	111.66	2.3	113.28	113.50	13.8	4,858	0.28%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/17	1	94.20	2	94.20	94.20	-1	4,966	-0.02%
2021/02/05	1.2	85.13	1	83.80	85.70	0.2	5,089	0.00%
2021/02/04	8.1	87.18	11	86.33	85.60	-3	5,255	-0.06%
2021/02/03	19	85.15	19	86.07	84.40	0	5,638	0.00%
2021/02/02	14	83.61	9	84.37	82.40	5	5,957	0.08%
2021/02/01	12	91.92	4	92.40	91.40	8	5,780	0.14%
2021/01/29	12	96.38	12	97.04	101.50	0	5,736	0.00%
2021/01/28	2	93.50	1	93.00	92.60	1	5,621	0.02%
2021/01/27	2	97.80	1	97.40	96.50	1	5,619	0.02%
2021/01/26	9	98.93	14	98.54	97.80	-5	5,605	-0.09%
2021/01/25	11	95.73	3	95.13	98.20	8	5,504	0.15%
2021/01/22	2	90.65	2.1	90.32	89.30	-0.1	5,502	0.00%
2021/01/21	0	0.00	1	95.70	98.00	-1	5,498	-0.02%
2021/01/20	5	98.00	3	101.53	97.20	2	5,535	0.04%
2021/01/19	10	108.45	1	110.00	108.00	9	5,462	0.16%
2021/01/18	4	117.50	3	115.67	112.50	1	5,457	0.02%
2021/01/14	0	0.00	1	113.00	119.00	-1	5,627	-0.02%
2021/01/12	8	107.00	0	0.00	108.00	8	5,678	0.14%
2021/01/11	0	0.00	5	120.00	116.50	-5	5,670	-0.09%
2021/01/08	0	0.00	1	125.00	121.00	-1	5,670	-0.02%
2021/01/07	1	106.00	1	109.50	117.50	0	5,660	0.00%
2021/01/06	2	118.00	0.5	111.50	111.50	1.5	5,630	0.03%
2021/01/05	4	126.63	0	0.00	123.50	4	5,659	0.07%
2021/01/04	1	141.00	1	137.00	137.00	0	5,640	0.00%
2020/12/31	12	139.96	6	137.17	135.00	6	5,629	0.11%
2020/12/30	2	144.25	2	142.00	142.00	0	5,459	0.00%
2020/12/29	13	142.15	38	139.89	142.50	-25	5,358	-0.47%
2020/12/28	9.1	142.79	6	140.83	144.00	3.1	5,167	0.06%
2020/12/25	23	140.00	23	141.11	131.00	0	4,941	0.00%
2020/12/24	1	132.00	1	131.50	135.50	0	4,656	0.00%
2020/12/18	0	0.00	2	133.50	125.00	-2	4,630	-0.04%
2020/12/17	0	0.00	2	127.50	127.50	-2	4,610	-0.04%
2020/12/16	0	0.00	2	116.00	116.00	-2	4,603	-0.04%
2020/12/15	0	0.00	1	111.50	112.00	-1	4,606	-0.02%
2020/12/14	11	119.50	1	119.50	119.50	10	4,600	0.22%
2020/12/11	0	0.00	1	109.00	109.00	-1	4,587	-0.02%
2020/12/10	32	121.94	31	123.23	116.50	1	4,571	0.02%
2020/12/09	20	133.05	14	128.29	121.50	6	4,192	0.14%
2020/12/08	2	131.25	3	132.33	134.50	-1	3,903	-0.03%
2020/12/07	6	120.00	5	120.60	122.50	1	3,833	0.03%
2020/12/04	8	110.25	1	108.00	111.50	7	3,828	0.18%
2020/12/02	0	0.00	1	101.00	97.10	-1	3,860	-0.03%
2020/12/01	0	0.00	4	100.75	101.50	-4	3,923	-0.10%
2020/11/30	0	0.00	1	97.20	101.00	-1	4,060	-0.02%
2020/11/27	1	95.00	5	93.90	95.00	-4	4,199	-0.10%
2020/11/26	1	98.50	1	96.50	99.00	0	4,198	0.00%
2020/11/25	0	0.00	1	99.60	96.50	-1	4,204	-0.02%
2020/11/23	4	97.30	2	97.75	98.50	2	4,180	0.05%
2020/11/20	32	100.74	1	94.00	94.00	31	4,171	0.74%
2020/11/19	3	103.83	30	104.50	104.00	-27	4,109	-0.66%
2020/11/18	2	97.00	3.2	93.65	97.50	-1.2	3,982	-0.03%
2020/11/17	4.1	90.62	4.2	90.73	88.70	-0.1	3,889	0.00%
2020/11/16	3.1	84.01	2	86.50	89.90	1.1	3,808	0.03%
2020/11/13	7	80.03	3	78.10	82.00	4	3,754	0.11%
2020/11/12	7	74.61	3	75.60	74.60	4	3,670	0.11%
2020/11/11	20.2	74.12	14	74.71	75.70	6.2	3,475	0.18%
2020/11/10	28	71.05	13	71.40	73.30	15	3,045	0.49%
2020/11/09	0	0.00	11	66.70	66.70	-11	2,636	-0.42%
2020/11/06	0	0.00	4	60.63	60.70	-4	2,612	-0.15%
2020/11/05	7	55.10	5	55.30	55.20	2	2,569	0.08%
2020/11/02	0	0.00	4	55.40	54.70	-4	2,564	-0.16%
2020/10/30	0	0.00	10	57.60	56.20	-10	2,562	-0.39%
2020/10/29	2	55.95	7.1	54.34	57.20	-5.1	2,556	-0.20%
2020/10/28	10	56.20	16	56.46	55.00	-6	2,477	-0.24%
2020/10/27	1	54.30	0	0.00	53.80	1	2,394	0.04%
2020/10/26	0	0.00	6	54.55	53.70	-6	2,431	-0.25%
2020/10/23	3	54.90	6.1	54.86	55.40	-3.1	2,610	-0.12%
2020/10/22	19	54.16	12	54.87	54.50	7	2,666	0.26%
2020/10/21	7	50.41	9	51.27	51.90	-2	2,497	-0.08%
2020/10/16	3	51.40	0	0.00	49.35	3	2,430	0.12%
2020/10/13	5	51.56	3	51.97	51.20	2	2,422	0.08%
2020/10/12	1	51.00	0	0.00	50.50	1	2,364	0.04%
2020/10/08	1	50.80	0	0.00	50.90	1	2,357	0.04%
2020/10/05	2	50.20	2	50.50	50.60	0	2,382	0.00%
2020/09/28	1	49.10	0	0.00	49.45	1	2,460	0.04%
2020/09/11	4	54.10	76	56.46	52.10	-72	2,415	-2.98%
2020/09/10	13	57.31	9	58.56	57.10	4	2,340	0.17%
2020/09/09	32	57.50	58	58.19	57.00	-26	2,314	-1.12%
2020/09/08	149	57.81	105	56.97	58.60	44	2,237	1.97%	大買/大賣/
2020/09/07	2	53.70	3	56.33	55.00	-1	2,111	-0.05%
2020/09/04	2	50.50	1	51.10	52.10	1	2,083	0.05%
2020/09/03	106	56.40	48	54.66	54.20	58	2,030	2.86%	大買/
2020/09/02	0	0.00	18	53.93	55.30	-18	1,891	-0.95%
2020/08/31	1	49.95	1	50.30	50.00	0	1,775	0.00%
2020/08/27	3	49.53	1	49.25	49.20	2	1,775	0.11%
2020/08/26	0	0.00	1	48.60	48.75	-1	1,880	-0.05%
2020/08/21	0	0.00	1	46.10	46.50	-1	1,931	-0.05%
2020/08/20	0	0.00	1	46.20	46.20	-1	1,922	-0.05%
2020/08/19	18	50.77	16	50.14	49.60	2	1,892	0.11%
2020/08/18	5	49.41	54	49.95	49.20	-49	1,813	-2.70%
2020/08/17	2	47.98	2	48.40	48.10	0	1,771	0.00%
2020/08/14	0	0.00	2	47.15	47.00	-2	1,758	-0.11%
2020/08/13	13	46.06	15	46.59	46.15	-2	1,741	-0.11%
2020/08/12	3	45.45	0	0.00	45.70	3	1,734	0.17%
2020/08/11	7	47.43	1	48.25	46.25	6	1,723	0.35%
2020/08/10	6	47.20	0	0.00	47.65	6	1,722	0.35%
2020/08/07	24	48.06	15	47.73	47.90	9	1,763	0.51%
2020/08/06	30	49.69	6	50.06	49.10	24	1,800	1.33%
2020/08/05	13	49.47	1	49.15	48.80	12	1,785	0.67%
2020/08/04	10	48.85	2	49.00	48.85	8	1,804	0.44%
2020/08/03	2	53.90	0	0.00	53.00	2	1,802	0.11%
2020/07/30	2	55.00	12	53.35	53.10	-10	1,772	-0.56%
2020/07/29	13	54.35	14	55.16	53.80	-1	1,784	-0.06%
2020/07/28	5	50.02	53	51.57	51.80	-48	1,620	-2.96%
2020/07/27	2	46.75	5	47.25	47.15	-3	1,537	-0.20%
2020/07/24	13	45.43	18	45.83	45.20	-5	1,543	-0.32%
2020/07/23	5	46.70	0	0.00	46.50	5	1,548	0.32%
2020/07/22	1	46.35	1	46.75	46.35	0	1,557	0.00%
2020/07/20	5	44.40	0	44.40	44.25	5	1,561	0.32%
2020/07/15	1	48.10	0	0.00	47.40	1	1,575	0.06%
2020/07/14	1	48.65	0	0.00	48.05	1	1,583	0.06%
2020/07/13	0	0.00	6	49.48	48.75	-6	1,587	-0.38%
2020/07/10	1	48.20	3	48.30	48.60	-2	1,592	-0.13%
2020/07/09	7	50.35	1	49.85	49.60	6	1,584	0.38%
2020/07/08	11	50.54	4	50.60	50.70	7	1,600	0.44%
2020/07/07	22	50.43	11	50.99	51.60	11	1,581	0.70%
2020/07/06	1	49.10	0	0.00	49.10	1	1,533	0.07%
2020/07/02	0	0.00	3	49.75	49.35	-3	1,519	-0.20%
2020/07/01	3	49.40	12	49.13	49.35	-9	1,510	-0.60%
2020/06/30	1	48.20	0	0.00	48.45	1	1,500	0.07%
2020/06/29	1	47.70	0	0.00	48.30	1	1,493	0.07%
2020/06/24	5	48.64	0	0.00	48.55	5	1,482	0.34%
2020/06/23	5	48.99	0	0.00	48.85	5	1,479	0.34%
2020/06/22	5	49.00	0	0.00	48.90	5	1,467	0.34%
2020/06/19	7	50.07	0	0.00	49.80	7	1,460	0.48%
2020/06/18	2	50.50	0	0.00	50.40	2	1,456	0.14%
2020/06/16	11	51.20	0.1	51.50	51.70	10.9	1,442	0.76%
2020/06/12	0	0.00	1	50.20	50.30	-1	1,424	-0.07%
2020/06/11	13	53.16	4	52.43	51.40	9	1,420	0.63%
2020/06/09	5	51.80	1	51.30	51.30	4	1,347	0.30%
2020/06/08	5	51.12	0	0.00	51.10	5	1,349	0.37%
2020/06/05	4	52.68	2	53.30	52.20	2	1,332	0.15%
2020/06/03	0	0.00	1	51.30	51.90	-1	1,291	-0.08%
2020/06/02	1	52.30	2	53.60	52.00	-1	1,268	-0.08%
2020/05/29	9	51.91	9	51.61	50.70	0	1,145	0.00%
2020/05/28	0	0.00	1	48.50	48.30	-1	1,065	-0.09%
2020/05/25	0	0.00	1	47.30	47.35	-1	1,099	-0.09%
2020/05/19	1	49.00	0	0.00	48.95	1	1,093	0.09%
2020/05/14	1	53.50	0	0.00	53.70	1	1,094	0.09%
2020/05/13	1	53.70	0	0.00	51.20	1	1,090	0.09%
2020/05/11	3	51.63	2	51.70	52.60	1	1,067	0.09%
2020/05/08	0	0.00	2	50.00	52.80	-2	1,125	-0.18%
2020/05/07	2	49.60	2	50.10	48.00	0	1,066	0.00%
2020/05/06	2	48.70	0	0.00	48.90	2	1,042	0.19%
2020/05/04	5	48.68	5	49.69	50.00	0	955	0.00%
2020/04/30	1	46.80	1	45.55	45.50	0	879	0.00%
2020/04/29	0	0.00	5	43.95	43.80	-5	853	-0.59%
2020/04/27	4	42.30	0	0.00	41.90	4	834	0.48%
2020/04/20	1	41.00	0	0.00	40.25	1	810	0.12%
2020/04/16	1	42.75	1	42.80	42.80	0	808	0.00%
2020/04/15	3	44.83	3	44.60	43.85	0	811	0.00%
2020/04/14	0	0.00	4	43.55	43.30	-4	835	-0.48%
2020/03/20	3	31.90	0	0.00	31.60	3	946	0.32%
2020/03/17	2	36.30	0	0.00	34.85	2	938	0.21%
2020/03/06	4	57.45	0	0.00	57.20	4	889	0.45%
2020/03/04	0	0.00	1	57.30	56.50	-1	885	-0.11%
2020/02/27	0	0.00	5	60.08	59.00	-5	873	-0.57%
2020/02/26	1	64.60	1	62.80	62.80	0	858	0.00%
2020/02/25	2	61.50	2	61.50	61.50	0	820	0.00%
2020/02/24	0	0.00	6	62.10	62.20	-6	818	-0.73%
2020/02/20	0	0.00	5	63.50	62.70	-5	813	-0.61%
2020/02/18	7	65.34	1	63.80	63.50	6	817	0.73%
2020/02/17	2	64.45	0	0.00	64.60	2	805	0.25%
2020/02/14	1	64.50	1	65.70	64.60	0	799	0.00%
2020/02/12	0	0.00	2	64.90	63.70	-2	754	-0.26%
2020/02/11	5	62.68	3	63.27	63.00	2	710	0.28%
2020/02/10	1	57.90	1	59.50	59.50	0	611	0.00%
2020/01/16	0	0.00	1	64.20	63.50	-1	876	-0.11%
2020/01/15	5	64.80	0	0.00	64.00	5	879	0.57%
2020/01/08	1	69.40	3	67.43	66.60	-2	858	-0.23%
2020/01/07	3	68.60	21	68.82	67.00	-18	834	-2.16%
2020/01/06	2	66.00	2	66.60	65.70	0	800	0.00%
2020/01/03	0	0.00	0.2	65.50	65.40	-0.2	826	-0.02%
2020/01/02	7	67.90	7	67.64	66.80	0	843	0.00%
2019/12/26	0	0.00	1.1	63.90	64.00	-1.1	890	-0.13%
2019/12/23	1	66.30	0	0.00	65.20	1	953	0.10%
2019/12/19	3	63.90	3	64.73	64.40	0	953	0.00%
2019/12/13	1	62.30	1	62.10	62.10	0	960	0.00%
2019/12/09	2	65.20	3	64.83	64.70	-1	966	-0.10%
2019/12/06	0	0.00	1	63.90	64.10	-1	966	-0.10%
2019/12/04	2	64.10	0	0.00	63.60	2	969	0.21%
2019/11/22	2	64.50	0	0.00	64.20	2	1,019	0.20%
2019/11/20	0	0.00	10	64.82	64.80	-10	1,055	-0.95%
2019/11/18	2	66.60	0	0.00	66.20	2	1,065	0.19%
2019/11/13	1	66.50	0	0.00	66.60	1	1,080	0.09%
2019/11/07	10	66.30	0	0.00	66.30	10	1,160	0.86%
2019/11/06	0	0.00	2	67.20	67.20	-2	1,167	-0.17%
2019/11/05	0	0.00	2	67.80	67.80	-2	1,178	-0.17%
2019/11/01	1	68.50	2	68.80	69.00	-1	1,247	-0.08%
2019/10/31	1	69.90	0	0.00	68.50	1	1,288	0.08%
2019/10/30	0	0.00	4	69.10	69.10	-4	1,300	-0.31%
2019/10/29	23	74.34	8	74.40	70.00	15	1,285	1.17%
2019/10/28	10	70.81	20	72.16	72.20	-10	1,133	-0.88%
2019/10/22	0	0.00	2	67.60	67.50	-2	1,083	-0.18%
2019/10/18	2	67.10	2	66.30	66.00	0	1,074	0.00%
2019/10/15	0	0.00	3	67.00	65.50	-3	1,062	-0.28%
2019/10/14	11	67.24	0	0.00	67.20	11	1,047	1.05%
2019/10/09	8	68.90	4	68.88	69.00	4	1,017	0.39%
2019/10/08	7	68.39	0	0.00	67.90	7	1,096	0.64%
2019/10/07	1	66.80	1	67.00	66.90	0	1,262	0.00%
2019/10/04	0	0.00	1	65.40	65.40	-1	1,370	-0.07%
2019/10/02	4	62.95	1	62.40	62.40	3	1,459	0.21%
2019/10/01	2	60.00	2	60.90	61.80	0	1,450	0.00%
2019/09/27	4	59.58	3	60.40	60.60	1	1,441	0.07%
2019/09/26	1	64.70	0	0.00	63.50	1	1,411	0.07%
2019/09/18	0	0.00	1	67.60	67.60	-1	1,413	-0.07%
2019/09/11	0	0.00	1	67.70	67.40	-1	1,764	-0.06%
2019/09/09	1	69.50	0	0.00	69.40	1	1,997	0.05%
2019/09/03	4	70.08	4	69.50	69.20	0	2,036	0.00%
2019/08/27	1	69.80	0	0.00	68.90	1	2,055	0.05%
2019/08/26	4	69.02	4	70.70	69.10	0	2,053	0.00%
2019/08/23	1	68.00	0	0.00	67.60	1	2,032	0.05%
2019/08/20	1	70.60	0	0.00	69.60	1	2,090	0.05%
2019/08/19	2	68.90	0	0.00	68.70	2	2,082	0.10%
2019/08/16	0	0.00	0.1	68.50	68.20	-0.1	2,081	0.00%
2019/08/13	1	77.10	0	0.00	76.10	1	2,052	0.05%
2019/08/12	4	78.90	0	0.00	77.60	4	2,085	0.19%
2019/08/06	5	79.96	2	77.20	76.90	3	2,353	0.13%
2019/08/02	7	79.57	7	76.94	76.00	0	2,383	0.00%
2019/07/30	0	0.00	50	79.50	76.80	-50	2,352	-2.13%
2019/07/22	1	76.60	0	0.00	78.00	1	2,385	0.04%
2019/07/19	0	0.00	1	76.80	77.00	-1	2,396	-0.04%
2019/07/15	0	0.00	5	76.20	75.70	-5	2,519	-0.20%
2019/07/12	50	80.98	0	0.00	80.20	50	2,520	1.98%
2019/07/11	5	87.72	41	88.57	85.00	-36	2,417	-1.49%
2019/07/10	3	83.53	10	85.87	87.40	-7	2,238	-0.31%
2019/07/09	9	80.12	0	0.00	79.50	9	2,132	0.42%
2019/07/08	2	82.65	5	80.72	81.70	-3	2,117	-0.14%
2019/07/01	0	0.00	30	76.40	76.90	-30	2,645	-1.13%
2019/06/28	0	0.00	0.3	77.20	77.80	-0.3	2,720	-0.01%
2019/06/25	0	0.00	5	77.60	76.10	-5	2,892	-0.17%
2019/06/24	0	0.00	1	80.60	80.50	-1	2,897	-0.03%
2019/06/21	5	80.42	2	82.55	79.50	3	2,915	0.10%
2019/06/20	35	78.33	0	0.00	78.00	35	2,763	1.27%
2019/06/18	43	77.82	9	76.21	76.00	34	2,719	1.25%
2019/06/17	6	72.78	4	72.95	72.90	2	2,678	0.07%
2019/06/14	0	0.00	1	69.70	69.70	-1	2,680	-0.04%
2019/06/13	0	0.00	1	71.40	70.40	-1	2,680	-0.04%
2019/06/11	1	69.60	1	68.40	68.60	0	2,663	0.00%
2019/06/10	1	67.30	0	0.00	68.50	1	2,661	0.04%
2019/06/06	1	68.00	0	0.00	68.00	1	2,661	0.04%
2019/06/05	1	69.80	1	69.10	69.30	0	2,673	0.00%
2019/06/04	1	70.50	0	0.00	69.10	1	2,677	0.04%
2019/05/31	0	0.00	6	70.90	71.60	-6	2,673	-0.22%
2019/05/29	3	74.00	0	0.00	71.60	3	2,705	0.11%
2019/05/28	0	0.00	3	75.40	75.00	-3	2,701	-0.11%
2019/05/27	5	68.94	0	0.00	69.90	5	2,683	0.19%
2019/05/20	2	70.00	3	70.40	69.90	-1	2,976	-0.03%
2019/05/17	5	67.94	1	67.80	67.80	4	3,038	0.13%
2019/05/16	3	75.43	1	73.10	73.20	2	3,008	0.07%
2019/05/15	7	76.29	5	74.46	73.80	2	3,107	0.06%
2019/05/14	5	73.82	9	75.29	75.80	-4	3,044	-0.13%
2019/05/13	0	0.00	8	71.16	70.00	-8	2,900	-0.28%
2019/05/10	9	69.27	5	67.74	66.10	4	2,822	0.14%
2019/05/09	7	70.16	9	69.96	68.00	-2	2,808	-0.07%
2019/05/07	2	69.60	1	69.20	68.60	1	2,790	0.04%
2019/05/06	3	69.47	2	68.50	68.00	1	2,815	0.04%
2019/05/03	3	68.10	3	68.77	67.80	0	2,821	0.00%
2019/04/29	2	65.70	0	0.00	65.20	2	2,844	0.07%
2019/04/26	1	68.40	0	0.00	67.90	1	2,934	0.03%
2019/04/24	4	71.60	4	70.80	70.90	0	3,009	0.00%
2019/04/23	3	68.70	5	70.34	70.10	-2	2,980	-0.07%
2019/04/22	2	69.25	0	0.00	67.70	2	2,949	0.07%
2019/04/18	3	71.00	5	73.26	71.00	-2	2,966	-0.07%
2019/04/16	0	0.00	2	73.90	73.20	-2	3,023	-0.07%
2019/04/15	0	0.00	1	73.50	74.50	-1	3,037	-0.03%
2019/04/12	3	70.87	5	71.88	71.90	-2	3,034	-0.07%
2019/04/11	4	73.58	1	75.00	73.50	3	3,027	0.10%
2019/04/10	1	74.20	18	75.95	72.90	-17	3,024	-0.56%
2019/04/09	1	83.00	2	83.30	81.00	-1	2,995	-0.03%
2019/04/08	23.8	84.33	15	83.92	83.40	8.8	3,035	0.29%
2019/04/03	11	77.46	16	78.60	79.30	-5	2,943	-0.17%
2019/04/02	3	71.50	0	0.00	72.10	3	3,016	0.10%
2019/04/01	1	70.30	0	0.00	68.70	1	3,087	0.03%
2019/03/28	3	71.50	1	71.00	68.20	2	3,261	0.06%
2019/03/26	7	70.16	0	0.00	69.00	7	3,159	0.22%
2019/03/22	5	68.00	0	0.00	68.50	5	3,151	0.16%
2019/03/21	1	70.80	1	70.00	69.40	0	3,124	0.00%
2019/03/20	3	72.00	3	69.50	68.70	0	3,073	0.00%
2019/03/19	1	67.70	14.2	69.80	69.80	-13.2	2,923	-0.45%
2019/03/11	2	66.50	3	66.33	65.90	-1	2,903	-0.03%
2019/03/07	1	66.00	1	64.20	63.50	0	2,924	0.00%
2019/03/06	0	0.00	1	66.60	66.60	-1	2,962	-0.04%
2019/03/05	3	67.37	1	69.50	66.10	2	3,018	0.07%
2019/02/27	0	0.00	1	63.50	64.50	-1	2,984	-0.03%
2019/02/26	11	65.98	5	68.20	65.80	6	2,978	0.20%
2019/02/25	1	70.00	1	70.00	68.80	0	3,000	0.00%
2019/02/22	0	0.00	5	67.90	67.90	-5	2,984	-0.17%
2019/02/21	4	69.60	1	69.70	69.60	3	2,964	0.10%
2019/02/20	2	69.70	7	69.63	68.70	-5	2,922	-0.17%
2019/02/19	18	69.73	16	69.29	68.40	2	2,892	0.07%
2019/02/18	9	65.88	10	66.48	67.80	-1	2,736	-0.04%
2019/02/15	2	63.20	3	63.10	61.70	-1	2,665	-0.04%
2019/02/14	92	67.63	2	67.10	64.10	90	2,651	3.39%
2019/02/12	0	57.50	7	56.94	57.50	-7	2,481	-0.28%
2019/02/11	4	58.10	5	56.40	56.40	-1	2,528	-0.04%
2019/01/30	0	0.00	3	57.17	57.00	-3	2,544	-0.12%
2019/01/28	0	0.00	1	58.50	57.60	-1	2,600	-0.04%
2019/01/22	5	57.70	1	57.70	57.10	4	2,681	0.15%
2019/01/21	1	58.10	1	59.60	57.40	0	2,675	0.00%
2019/01/18	4	60.20	3	59.13	59.00	1	2,658	0.04%
2019/01/17	3	56.67	1	59.50	57.10	2	2,570	0.08%
2019/01/16	1	55.90	1	55.30	55.00	0	2,512	0.00%
2019/01/14	1	54.40	0	0.00	53.10	1	2,490	0.04%
2019/01/11	3	52.47	4	52.45	53.50	-1	2,484	-0.04%
2019/01/09	1	55.20	15	53.93	54.10	-14	2,461	-0.57%
2019/01/07	2	52.60	4	52.45	52.90	-2	2,467	-0.08%
2019/01/04	0	0.00	13	51.59	50.80	-13	2,465	-0.53%
2018/12/28	0	0.00	5	54.70	56.60	-5	2,435	-0.21%
2018/12/27	4	57.18	6	56.12	55.20	-2	2,398	-0.08%
2018/12/26	27	60.64	5	59.80	56.40	22	2,310	0.95%
2018/12/25	67	64.02	18	64.02	62.60	49	2,180	2.25%
2018/12/24	10	59.53	8	60.30	61.10	2	1,941	0.10%
2018/12/22	12	54.78	11	54.80	55.60	1	1,804	0.06%
2018/12/21	1	49.90	1	50.90	52.50	0	1,708	0.00%
2018/12/19	1	48.85	3.1	47.80	47.30	-2.1	1,702	-0.12%
2018/12/18	3	46.23	3	47.17	47.05	0	1,706	0.00%
2018/12/13	6	48.65	2	49.10	46.50	4	1,741	0.23%
2018/12/12	6	47.80	4	47.80	47.80	2	1,759	0.11%
2018/12/04	2	52.90	2	53.70	52.50	0	1,816	0.00%
2018/12/03	2	53.20	0	0.00	53.00	2	1,827	0.11%
2018/11/30	0	0.00	5	51.38	51.40	-5	1,836	-0.27%
2018/11/29	0	0.00	32	52.78	51.00	-32	1,863	-1.72%
2018/11/28	1	49.80	26	50.08	51.20	-25	1,826	-1.37%
2018/11/22	0	0.00	4	49.00	48.20	-4	2,028	-0.20%
2018/11/21	0	0.00	1	48.20	48.20	-1	2,004	-0.05%
2018/11/20	1	47.40	0	0.00	48.30	1	2,010	0.05%
2018/11/19	0	0.00	21	48.54	48.55	-21	2,017	-1.04%
2018/11/16	0	0.00	3	47.15	47.85	-3	2,028	-0.15%
2018/11/15	0	0.00	6	47.92	47.80	-6	2,051	-0.29%
2018/11/14	1	49.10	10	49.42	49.10	-9	2,106	-0.43%
2018/11/13	1	46.75	0	0.00	48.40	1	2,123	0.05%
2018/11/12	1	47.40	0	0.00	48.40	1	2,167	0.05%
2018/11/08	1	50.00	0	0.00	51.00	1	2,241	0.04%
2018/11/07	0	0.00	17	48.95	48.95	-17	2,226	-0.76%
2018/11/06	1	45.70	12	49.60	46.75	-11	2,204	-0.50%
2018/11/05	7	49.89	2	50.50	48.95	5	2,190	0.23%
2018/11/02	2	49.70	2	51.20	51.40	0	2,166	0.00%
2018/11/01	5	45.40	5	46.75	46.75	0	2,038	0.00%
2018/10/31	1	42.45	0	0.00	42.50	1	2,044	0.05%
2018/10/26	2	43.05	0	0.00	41.50	2	2,131	0.09%
2018/10/25	1	45.00	0	0.00	44.00	1	2,151	0.05%
2018/10/17	0	0.00	0.5	51.80	52.00	-0.5	2,557	-0.02%
2018/10/16	2	53.45	1	54.10	52.00	1	2,571	0.04%
2018/10/11	0	0.00	3	48.25	48.25	-3	2,763	-0.11%
2018/10/09	1	53.00	0	0.00	53.60	1	2,846	0.04%
2018/10/05	4	60.63	0	0.00	58.20	4	2,839	0.14%
2018/10/04	0	0.00	1	64.40	64.40	-1	2,837	-0.04%
2018/09/28	2	71.80	1	70.20	70.10	1	2,966	0.03%
2018/09/27	0	0.00	1	67.40	70.00	-1	3,110	-0.03%
2018/09/26	2	69.60	0	0.00	67.50	2	3,063	0.07%
2018/09/20	0	0.00	4	63.00	63.00	-4	3,004	-0.13%
2018/09/18	1	68.20	12	65.94	65.50	-11	3,015	-0.36%
2018/09/17	0	0.00	1	72.80	72.00	-1	3,041	-0.03%
2018/09/14	1	73.30	0	0.00	73.20	1	3,094	0.03%
2018/09/13	0	0.00	1	71.40	70.50	-1	3,108	-0.03%
2018/09/12	4	74.03	2	71.80	71.60	2	3,144	0.06%
2018/09/11	1	75.00	0	0.00	74.30	1	3,144	0.03%
2018/09/07	1	76.70	4	76.43	76.60	-3	3,153	-0.10%
2018/09/06	1	81.40	0	0.00	81.00	1	3,167	0.03%
2018/09/05	28	88.16	3	89.27	87.60	25	3,161	0.79%
2018/09/03	1	88.50	1	88.50	88.50	0	3,249	0.00%
2018/08/31	2	89.00	0	0.00	88.20	2	3,279	0.06%
2018/08/30	2	90.90	8	90.86	87.70	-6	3,228	-0.19%
2018/08/29	1	85.00	0	0.00	89.90	1	3,273	0.03%
2018/08/28	0	0.00	10	83.10	81.80	-10	3,330	-0.30%
2018/08/27	2	79.50	11	81.68	81.80	-9	3,371	-0.27%
2018/08/24	0	0.00	1	79.60	79.60	-1	3,432	-0.03%
2018/08/23	1	81.80	0	0.00	81.60	1	3,532	0.03%
2018/08/21	1	79.10	1	80.90	81.00	0	3,594	0.00%
2018/08/20	1	85.60	13	82.98	83.10	-12	3,567	-0.34%
2018/08/17	5	88.32	1	83.20	82.80	4	3,577	0.11%
2018/08/16	5	89.20	4	89.23	90.00	1	3,620	0.03%
2018/08/15	5	91.64	1	88.50	88.10	4	3,572	0.11%
2018/08/14	3	101.67	1	98.60	97.80	2	3,615	0.06%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	0	0.00	2.1	137.52	136.00	-2.1	3,675	-0.06%
2018/08/07	2	135.00	0	0.00	140.00	2	3,857	0.05%
2018/08/06	15	142.00	15	133.00	132.50	0	3,942	0.00%
2018/08/03	0	0.00	1	142.50	142.00	-1	4,055	-0.02%
2018/08/02	0	0.00	2	148.00	143.50	-2	4,334	-0.05%
2018/08/01	10.1	144.01	25	144.14	146.50	-14.9	4,300	-0.35%
2018/07/31	1	144.50	0	0.00	144.00	1	4,278	0.02%
2018/07/30	12	143.42	0	0.00	142.50	12	4,266	0.28%
2018/07/27	3	145.33	4	147.75	147.50	-1	4,229	-0.02%
2018/07/26	6	151.25	6.1	151.98	144.50	-0.1	4,175	0.00%
2018/07/25	3	148.33	4	150.00	151.00	-1	4,059	-0.02%
2018/07/24	6	138.67	3	137.83	137.50	3	3,983	0.08%
2018/07/23	1	132.50	1	135.50	132.00	0	3,931	0.00%
2018/07/20	5	134.90	1	133.00	130.50	4	3,915	0.10%
2018/07/19	0.1	140.00	0	0.00	140.00	0.1	3,891	0.00%
2018/07/18	7	135.64	6	136.83	140.00	1	3,829	0.03%
2018/07/17	1	130.00	2	129.50	131.00	-1	3,711	-0.03%
2018/07/16	1	120.00	0	0.00	119.50	1	3,613	0.03%
2018/07/10	2	117.75	2	117.00	117.50	0	4,104	0.00%
2018/07/09	14	124.21	1	124.00	119.50	13	4,169	0.31%
2018/07/06	2	125.75	4	126.00	128.00	-2	4,224	-0.05%
2018/07/05	26	133.94	90	130.14	125.00	-64	4,153	-1.54%
2018/07/02	0	0.00	2	117.50	113.00	-2	3,933	-0.05%
2018/06/29	5	117.30	5	116.00	114.50	0	3,919	0.00%
2018/06/28	1	118.00	0	0.00	116.50	1	3,901	0.03%
2018/06/27	1	125.50	1	126.50	123.00	0	3,892	0.00%
2018/06/25	1	120.00	0	0.00	117.50	1	3,808	0.03%
2018/06/22	0	0.00	21	131.31	130.00	-21	3,758	-0.56%
2018/06/21	0.4	138.00	0	0.00	137.00	0.4	3,903	0.01%
2018/06/20	10	147.35	5	145.50	144.50	5	3,996	0.13%
2018/06/15	1	150.00	0	0.00	148.50	1	4,170	0.02%
2018/06/14	7	144.79	6	144.00	145.00	1	4,140	0.02%
2018/06/13	9	154.22	5	156.50	150.50	4	4,117	0.10%
2018/06/12	5	160.60	1	161.50	156.50	4	4,086	0.10%
2018/06/11	4	169.25	3.1	166.74	163.50	0.9	4,045	0.02%
2018/06/08	4	167.25	2	165.50	165.00	2	3,959	0.05%
2018/06/07	1.1	164.77	1	165.50	162.00	0.1	3,906	0.00%
2018/06/06	12	163.71	143	171.11	165.00	-131	3,866	-3.39%	大賣/鉅額交易
2018/06/05	21	159.62	6	164.25	169.00	15	3,737	0.40%
2018/06/04	4	155.00	1.6	154.00	154.00	2.4	3,640	0.07%
2018/06/01	1	153.50	1	153.00	152.00	0	3,588	0.00%
2018/05/31	1	156.00	118	155.09	143.00	-117	3,520	-3.32%	大賣/鉅額交易
2018/05/29	5	145.00	0	0.00	135.50	5	3,347	0.15%
2018/05/28	1	146.00	0	0.00	145.00	1	3,324	0.03%
2018/05/25	0	0.00	1	143.50	143.50	-1	3,335	-0.03%
2018/05/24	1	142.00	12	141.75	143.50	-11	3,291	-0.33%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	11	175.95	2	168.25	167.00	9	3,275	0.27%
2018/05/21	2	166.00	6	167.17	166.00	-4	3,266	-0.12%
2018/05/18	2	159.50	17	159.53	161.00	-15	3,534	-0.42%
2018/05/17	6	161.92	15	158.03	157.50	-9	3,751	-0.24%
2018/05/16	1	164.00	4	164.38	162.00	-3	3,886	-0.08%
2018/05/15	14	157.89	5	155.80	159.00	9	3,991	0.23%
2018/05/14	2	154.25	3	152.67	147.50	-1	4,003	-0.02%
2018/05/11	31	164.68	58	165.28	162.00	-27	4,077	-0.66%
2018/05/10	30	185.97	1	193.00	180.00	29	4,111	0.71%
2018/05/09	5	173.00	0	0.00	176.00	5	3,853	0.13%
2018/05/08	10	168.00	0	0.00	160.00	10	3,884	0.26%
2018/05/04	1	152.00	0	0.00	167.00	1	3,997	0.03%
2018/05/02	1	156.50	0	0.00	156.50	1	4,078	0.02%
2018/04/25	0	0.00	1	153.00	178.50	-1	4,295	-0.02%
2018/04/20	2	190.50	0	0.00	190.50	2	4,942	0.04%
2018/04/19	0	0.00	1	235.00	211.50	-1	5,128	-0.02%
2018/04/18	265	239.18	60	232.47	235.00	205	5,335	3.84%	大買/鉅額交易
2018/04/17	100	261.58	6	253.42	249.50	94	5,068	1.85%
2018/04/16	19	280.32	18	282.33	277.00	1	4,999	0.02%
2018/04/13	28	321.71	20	312.28	307.50	8	4,988	0.16%
2018/04/12	8	350.63	0	0.00	341.50	8	4,988	0.16%
2018/03/30	2	341.50	0	0.00	325.00	2	5,465	0.04%
2018/03/29	0	0.00	1	355.00	360.00	-1	5,479	-0.02%
2018/03/28	50	357.70	0	0.00	350.00	50	5,507	0.91%
2018/03/26	3	369.67	55	373.39	369.00	-52	5,587	-0.93%
2018/03/23	1	368.50	3	374.83	388.50	-2	5,446	-0.04%
2018/03/22	0	0.00	1	351.99	353.50	-1	5,351	-0.02%
2018/03/21	0	0.00	1	347.50	342.00	-1	5,287	-0.02%
2018/03/14	0	0.00	14	276.00	295.00	-14	5,245	-0.27%
2018/03/08	15	295.87	0	0.00	280.00	15	5,476	0.27%
2018/03/06	10	295.50	0	0.00	307.00	10	5,854	0.17%
2018/03/02	20	269.25	10	302.00	305.00	10	6,125	0.16%
2018/02/27	0	0.00	2	280.50	308.00	-2	6,183	-0.03%
2018/02/21	12	213.54	11	211.09	215.00	1	6,185	0.02%
2018/02/12	10	188.15	27	187.06	195.50	-17	6,108	-0.28%
2018/02/09	5	172.80	13	174.42	178.00	-8	5,806	-0.14%
2018/02/08	2	153.00	2	148.50	162.00	0	5,565	0.00%
2018/02/07	1	161.00	1	165.00	161.50	0	5,401	0.00%
2018/02/06	6	160.67	5	161.20	157.50	1	5,232	0.02%
2018/02/05	3	187.50	0	0.00	175.00	3	5,153	0.06%
2018/02/02	1	172.50	2	180.50	191.00	-1	4,990	-0.02%
2018/02/01	6	174.00	0	0.00	174.00	6	4,841	0.12%
2018/01/31	0	0.00	1	170.00	170.50	-1	4,806	-0.02%
2018/01/30	2	182.00	0	0.00	176.50	2	4,760	0.04%
2018/01/29	2	163.50	0	0.00	174.00	2	4,697	0.04%
2018/01/26	5	151.80	6	148.67	158.50	-1	4,640	-0.02%
2018/01/25	2	143.75	1	152.00	144.50	1	4,582	0.02%
2018/01/23	0	0.00	1	135.00	143.00	-1	4,436	-0.02%
2018/01/22	1	130.00	0	0.00	130.00	1	4,367	0.02%
2018/01/18	5	138.90	13.6	139.67	140.50	-8.6	4,263	-0.20%
2018/01/17	8	134.00	9	130.17	135.50	-1	4,042	-0.02%
2018/01/16	2	129.75	5.8	132.18	134.00	-3.8	3,690	-0.10%
2018/01/15	3	116.50	0	122.00	122.00	3	3,563	0.08%
2018/01/12	2	105.25	442.6	105.27	111.00	-440.6	3,374	-13.06%	大賣/鉅額交易
2018/01/11	438	101.00	5.9	101.00	101.00	432.1	3,179	13.59%	大買/鉅額交易
2018/01/10	1	94.20	25	92.96	92.00	-24	3,152	-0.76%
2018/01/09	0	0.00	2	92.45	93.20	-2	3,088	-0.06%
2018/01/08	14	95.51	6	92.58	92.00	8	3,018	0.27%
2018/01/05	6	90.42	2	91.60	94.90	4	2,944	0.14%
2018/01/04	61	92.00	4	92.20	87.70	57	2,848	2.00%
2018/01/03	2	84.90	3	85.70	88.40	-1	2,705	-0.04%
2018/01/02	1	77.80	18	76.48	80.40	-17	2,579	-0.66%