全新 (2455)-統一-高雄券商分點個股進出

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

全新

(2455)

可現股當沖

股價
150.5
漲跌
▲2.0
漲幅
+1.35%
成交量
2,571張
產業
上市通信網路類股▲0.01%
991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

全新 (2455)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/27	0	0.00	2	148.50	148.50	-2	3,422	-0.06%
2024/05/24	2	143.50	0	0.00	143.50	2	3,469	0.06%
2024/05/22	0	0.00	10	143.90	148.00	-10	3,617	-0.28%
2024/05/20	10	140.90	0	0.00	140.50	10	3,883	0.26%
2024/05/13	0	0.00	10	137.30	137.50	-10	4,329	-0.23%
2024/05/10	4	135.50	0	0.00	135.50	4	4,347	0.09%
2024/05/09	6	139.83	0	0.00	139.50	6	4,354	0.14%
2024/05/06	0	0.00	5	148.50	149.50	-5	4,486	-0.11%
2024/05/03	0	0.00	16	151.50	146.00	-16	4,500	-0.36%
2024/05/02	9	147.67	0	0.00	148.50	9	4,485	0.20%
2024/04/26	6	143.17	0	0.00	143.00	6	4,456	0.13%
2024/04/18	0	0.00	16	155.25	152.50	-16	4,568	-0.35%
2024/04/17	1	151.00	0	0.00	151.50	1	4,598	0.02%
2024/04/16	4	153.50	0	0.00	152.00	4	4,585	0.09%
2024/04/11	3	162.17	0	0.00	163.50	3	4,701	0.06%
2024/04/10	10	164.90	0	0.00	165.00	10	5,043	0.20%
2024/04/09	4	168.00	0	0.00	168.00	4	5,185	0.08%
2024/04/08	7	171.57	0	0.00	167.50	7	5,205	0.13%
2024/04/02	0	0.00	5	172.40	172.50	-5	5,215	-0.10%
2024/03/29	0	0.00	4	170.50	169.50	-4	5,256	-0.08%
2024/03/28	9	171.17	0	0.00	168.00	9	5,280	0.17%
2024/03/26	1	176.00	8	179.50	176.50	-7	5,255	-0.13%
2024/03/25	6	178.50	0	0.00	178.00	6	5,256	0.11%
2024/03/20	2	170.50	0	0.00	172.00	2	5,133	0.04%
2024/03/12	5	176.50	16	178.09	178.00	-11	5,064	-0.22%
2024/03/11	0	0.00	12	172.33	171.50	-12	5,037	-0.24%
2024/03/08	15	170.33	0	0.00	170.50	15	5,015	0.30%
2024/03/07	0	0.00	1	184.50	184.00	-1	4,882	-0.02%
2024/03/06	9	181.22	1	180.00	180.50	8	4,769	0.17%
2024/03/05	2	185.50	2	188.25	188.50	0	4,763	0.00%
2024/03/04	2	182.75	18	180.97	181.00	-16	4,575	-0.35%
2024/03/01	26	174.25	26	174.56	176.00	0	4,466	0.00%
2024/02/29	4	163.50	0	0.00	163.50	4	4,404	0.09%
2024/02/27	12	162.42	0	0.00	164.00	12	4,654	0.26%
2024/02/26	0	0.00	2	166.50	167.50	-2	4,830	-0.04%
2024/02/23	4	164.00	4	169.50	167.50	0	4,744	0.00%
2024/02/22	0	0.00	2	168.50	165.50	-2	4,707	-0.04%
2024/02/21	1	160.00	2	165.50	166.00	-1	4,584	-0.02%
2024/02/19	0	0.00	14	155.61	156.50	-14	4,299	-0.33%
2024/02/16	0	0.00	12	146.33	146.50	-12	4,133	-0.29%
2024/02/15	0	0.00	1	144.50	147.00	-1	4,079	-0.02%
2024/02/05	0	0.00	8	135.00	135.00	-8	3,941	-0.20%
2024/02/02	22	134.23	2	134.00	133.50	20	3,931	0.51%
2024/02/01	0	0.00	1	134.00	133.50	-1	3,939	-0.03%
2024/01/30	3	132.50	0	135.00	134.00	3	4,080	0.07%
2024/01/29	0	0.00	5	130.00	131.50	-5	4,041	-0.12%
2024/01/26	0	0.00	22	127.50	126.50	-22	4,003	-0.55%
2024/01/25	2	124.01	0	0.00	124.00	2	4,007	0.05%
2024/01/24	0	126.75	0	128.60	125.50	0	4,067	0.00%
2024/01/22	0	125.00	15	125.50	125.50	-15	4,183	-0.36%
2024/01/19	2	123.00	0	0.00	123.50	2	4,178	0.05%
2024/01/17	0	123.75	0	126.00	124.00	0	4,174	0.00%
2024/01/16	8	123.88	0	0.00	124.50	8	4,135	0.19%
2024/01/15	0	126.00	0	0.00	126.50	0	4,079	0.00%
2024/01/12	2	126.50	1	126.50	126.50	1	4,063	0.02%
2024/01/11	1	129.00	0	0.00	129.50	1	4,038	0.02%
2024/01/10	3	129.84	0	0.00	129.50	3	4,025	0.08%
2024/01/09	0	0.00	0	134.50	132.50	0	4,056	0.00%
2024/01/08	0	132.50	0	0.00	132.00	0	4,059	0.00%
2024/01/05	5	132.00	0	133.50	132.00	5	4,041	0.12%
2024/01/04	22	135.43	13	133.54	132.50	9	3,956	0.23%
2024/01/03	16	147.63	5	141.90	141.50	11	3,615	0.30%
2024/01/02	4	156.50	0	0.00	157.00	4	3,512	0.11%
2023/12/28	8	160.13	0	0.00	160.00	8	3,687	0.22%
2023/12/27	0	0.00	5	164.00	163.50	-5	3,651	-0.14%
2023/12/25	0	0.00	1	161.50	159.00	-1	3,592	-0.03%
2023/12/22	0	0.00	4	156.50	156.00	-4	3,551	-0.11%
2023/12/21	9	154.94	0	0.00	153.50	9	3,549	0.25%
2023/12/20	0	0.00	22	159.91	160.00	-22	3,525	-0.62%
2023/12/18	1	157.50	0	0.00	155.00	1	3,504	0.03%
2023/12/15	3	158.33	0	0.00	158.00	3	3,569	0.08%
2023/12/14	11	160.09	1	159.00	159.00	10	3,608	0.28%
2023/12/13	2	160.50	0	0.00	164.00	2	3,610	0.06%
2023/12/12	6	162.83	0	0.00	162.50	6	3,641	0.16%
2023/12/11	2	163.50	0	0.00	164.50	2	3,677	0.05%
2023/12/08	0	0.00	12	167.67	164.50	-12	3,706	-0.32%
2023/12/07	4	163.50	7	169.00	164.00	-3	3,750	-0.08%
2023/12/06	0	0.00	20	171.70	167.00	-20	3,831	-0.52%
2023/12/05	4	164.50	0	0.00	167.00	4	3,825	0.10%
2023/12/04	1	169.00	1	169.50	169.50	0	3,860	0.00%
2023/12/01	8	168.25	1	169.00	170.00	7	3,929	0.18%
2023/11/30	48	172.03	47	172.51	171.50	1	3,994	0.03%
2023/11/29	1	170.50	0	0.00	170.50	1	4,063	0.02%
2023/11/27	0	0.00	4	163.50	164.00	-4	4,308	-0.09%
2023/11/24	18	178.86	56	175.29	176.00	-38	4,453	-0.85%
2023/11/21	0	0.00	2	155.50	155.50	-2	4,100	-0.05%
2023/11/20	2	151.50	0	0.00	151.00	2	4,075	0.05%
2023/11/13	0	0.00	0.1	156.00	155.00	-0.1	4,093	0.00%
2023/11/10	1.1	152.54	0	0.00	155.50	1.1	4,087	0.03%
2023/11/09	0	0.00	3	156.50	156.50	-3	4,112	-0.07%
2023/11/08	0	0.00	2	155.00	156.00	-2	4,101	-0.05%
2023/11/07	6	156.92	7	158.85	157.50	-1	4,078	-0.03%
2023/11/03	0	0.00	6	146.00	145.50	-6	3,975	-0.15%
2023/11/02	5	142.50	5	143.50	142.00	0	3,970	0.00%
2023/11/01	7	143.72	0	0.00	142.50	7	3,985	0.18%
2023/10/31	1	152.00	0	0.00	147.00	1	4,093	0.02%
2023/10/30	0	0.00	4	143.50	143.50	-4	4,062	-0.10%
2023/10/27	2	138.50	0	0.00	139.50	2	4,130	0.05%
2023/10/26	2	143.50	0	0.00	142.00	2	4,412	0.05%
2023/10/25	0	0.00	2	150.00	147.50	-2	4,582	-0.04%
2023/10/18	3	146.67	1	149.50	147.50	2	5,182	0.04%
2023/10/13	0	0.00	1	155.00	155.00	-1	5,328	-0.02%
2023/10/11	0	0.00	1.1	152.84	153.00	-1.1	5,451	-0.02%
2023/10/06	1	156.00	0	0.00	154.00	1	5,560	0.02%
2023/10/05	2	155.50	9	157.33	158.00	-7	5,573	-0.13%
2023/10/04	2	153.00	0	0.00	155.50	2	5,506	0.04%
2023/09/27	0	145.50	0	0.00	143.50	0	5,640	0.00%
2023/09/22	0	144.50	0	0.00	147.50	0	5,746	0.00%
2023/09/21	2	147.50	1	147.00	146.50	1	5,750	0.02%
2023/09/20	0	151.50	1	148.50	148.00	-1	5,728	-0.02%
2023/09/18	0	154.50	0	0.00	154.50	0	5,654	0.00%
2023/09/07	5	153.50	5	153.50	154.00	0	5,683	0.00%
2023/09/06	0	0.00	1	150.50	151.50	-1	5,660	-0.02%
2023/09/05	1	150.50	1	152.00	151.50	0	5,654	0.00%
2023/09/04	7	149.00	5	148.60	151.00	2	5,644	0.04%
2023/09/01	1	145.50	2	147.50	146.50	-1	5,626	-0.02%
2023/08/31	6	146.83	6	146.58	146.00	0	5,646	0.00%
2023/08/30	1	146.00	6	147.00	147.00	-5	5,504	-0.09%
2023/08/29	0	0.00	1	134.00	134.00	-1	5,393	-0.02%
2023/08/24	0	0.00	1	126.50	127.00	-1	5,540	-0.02%
2023/08/22	0	0.00	6	128.50	126.50	-6	5,705	-0.11%
2023/08/21	5	125.00	0	0.00	125.00	5	5,698	0.09%
2023/08/17	0	0.00	10	127.00	127.00	-10	5,695	-0.18%
2023/08/15	11	122.95	0	0.00	121.50	11	5,686	0.19%
2023/08/14	0	0.00	1	123.00	123.00	-1	5,663	-0.02%
2023/08/09	5	133.00	5	133.00	132.50	0	5,629	0.00%
2023/08/07	1	128.00	0	0.00	128.00	1	5,543	0.02%
2023/08/04	2	131.75	8	132.50	131.50	-6	5,513	-0.11%
2023/08/02	5	126.00	0	0.00	124.50	5	5,356	0.09%
2023/08/01	2	127.25	1	124.50	126.50	1	5,307	0.02%
2023/07/31	2	133.25	2	134.50	132.50	0	5,218	0.00%
2023/07/28	0	0.00	20	128.20	128.50	-20	4,949	-0.40%
2023/07/27	8	118.00	0	0.00	117.00	8	4,814	0.17%
2023/07/26	2	118.00	1	118.00	116.50	1	4,891	0.02%
2023/07/25	8	121.50	0	0.00	119.00	8	4,949	0.16%
2023/07/24	1	129.00	3	133.67	126.50	-2	4,839	-0.04%
2023/07/19	3	118.83	13	124.12	117.50	-10	4,523	-0.22%
2023/07/18	0	0.00	22	120.27	120.50	-22	4,571	-0.48%
2023/07/17	7	112.71	0	0.00	112.50	7	4,579	0.15%
2023/07/14	11	113.82	0	0.00	115.50	11	4,635	0.24%
2023/07/13	24	119.08	0	0.00	115.50	24	4,575	0.52%
2023/07/12	2	123.50	0	0.00	123.50	2	4,472	0.04%
2023/07/11	0	0.00	3	123.83	125.00	-3	4,482	-0.07%
2023/07/10	0	0.00	20	121.00	117.50	-20	4,466	-0.45%
2023/07/07	2	115.50	0	0.00	117.00	2	4,499	0.04%
2023/07/06	3	120.00	3	118.83	120.00	0	4,546	0.00%
2023/07/05	2	112.50	0	0.00	116.00	2	4,632	0.04%
2023/07/04	2	115.50	0	0.00	117.00	2	4,605	0.04%
2023/06/30	17	118.26	0	0.00	116.50	17	4,588	0.37%
2023/06/29	0	0.00	10	122.10	123.50	-10	4,589	-0.22%
2023/06/27	2	120.00	0	0.00	118.50	2	5,018	0.04%
2023/06/26	2	120.50	0	0.00	123.00	2	5,045	0.04%
2023/06/21	2	123.50	0	0.00	126.00	2	5,100	0.04%
2023/06/19	0	0.00	2	127.00	127.00	-2	5,140	-0.04%
2023/06/16	2	122.50	0	0.00	123.00	2	5,157	0.04%
2023/06/15	0	0.00	1	129.50	126.00	-1	5,209	-0.02%
2023/06/13	0	0.00	4	124.00	124.00	-4	5,297	-0.08%
2023/06/12	5	121.60	3	120.83	122.00	2	5,241	0.04%
2023/06/07	0	0.00	6	118.92	119.00	-6	5,052	-0.12%
2023/06/06	4	114.50	4	113.00	114.50	0	4,919	0.00%
2023/06/02	5	116.00	0	0.00	113.00	5	4,773	0.10%
2023/06/01	0	0.00	6	107.58	108.00	-6	4,602	-0.13%
2023/05/31	0	104.00	4	104.38	104.50	-4	4,483	-0.09%
2023/05/30	2	97.80	2	98.30	98.20	0	4,340	0.00%
2023/05/29	1	101.00	2	103.25	100.00	-1	4,322	-0.02%
2023/05/26	0	0.00	1	100.00	100.00	-1	4,236	-0.02%
2023/05/24	0	0.00	0	96.20	95.80	0	4,174	0.00%
2023/05/23	0	95.30	0	0.00	95.90	0	4,205	0.00%
2023/05/22	0	0.00	0	95.50	96.80	0	4,254	0.00%
2023/05/19	0	94.60	0	0.00	94.50	0	4,349	0.00%
2023/05/18	0	0.00	0	95.90	96.10	0	4,403	0.00%
2023/05/16	2	94.20	0	0.00	94.20	2	4,439	0.05%
2023/05/15	0	95.30	0	0.00	93.40	0	4,468	0.00%
2023/05/12	0	0.00	0	96.80	97.70	0	4,478	0.00%
2023/05/10	0	96.50	0	0.00	96.40	0	4,527	0.00%
2023/05/08	0	0.00	1	99.00	98.80	-1	4,567	-0.02%
2023/05/04	2	95.15	2	95.85	97.00	0	4,636	0.00%
2023/05/03	1	94.39	0	0.00	94.10	1	4,709	0.02%
2023/05/02	3	98.67	4	98.90	96.30	-1	4,761	-0.02%
2023/04/28	2	93.90	1	93.10	96.50	1	4,786	0.02%
2023/04/21	23	100.24	19	97.10	97.10	4	4,736	0.08%
2023/04/20	11	99.72	12	100.13	100.00	-1	4,759	-0.02%
2023/04/17	0	0.00	4	94.93	95.60	-4	4,800	-0.08%
2023/04/14	1	95.20	0	0.00	94.40	1	4,792	0.02%
2023/04/13	2	95.10	5	96.10	94.70	-3	4,716	-0.06%
2023/04/12	0	0.00	1	98.00	98.00	-1	4,676	-0.02%
2023/04/11	4	102.00	7	102.00	100.00	-3	4,643	-0.06%
2023/04/10	5	96.70	2	98.50	99.90	3	4,568	0.07%
2023/03/30	5	93.00	0	0.00	90.40	5	4,383	0.11%
2023/03/29	2	95.50	3	94.40	91.30	-1	4,350	-0.02%
2023/03/24	0	0.00	0	90.70	90.10	0	3,941	0.00%
2023/03/21	0	90.50	0	0.00	90.20	0	3,808	0.00%
2023/03/20	0	0.00	1	91.40	91.90	-1	3,736	-0.03%
2023/03/17	0	0.00	27	88.21	90.50	-27	3,579	-0.76%
2023/03/16	0	82.50	0	0.00	83.10	0	3,357	0.00%
2023/03/15	14	84.47	14	85.11	83.80	0	3,378	0.00%
2023/03/13	2	80.50	0	0.00	81.90	2	3,419	0.06%
2023/03/10	1	82.00	2	81.60	81.50	-1	3,436	-0.03%
2023/03/09	0	84.20	0	0.00	83.70	0	3,486	0.00%
2023/03/07	0	84.10	0	0.00	83.50	0	3,551	0.00%
2023/03/06	0	0.00	1	84.80	85.40	-1	3,562	-0.03%
2023/02/21	3	87.60	0	0.00	87.50	3	4,199	0.07%
2023/02/20	0	0.00	1	88.60	87.20	-1	4,190	-0.02%
2023/02/17	22	87.27	1	88.70	88.80	21	4,141	0.51%
2023/02/13	1	84.60	0	0.00	84.40	1	4,071	0.02%
2023/02/10	2	83.50	3	81.43	83.00	-1	4,073	-0.02%
2023/02/08	0	0.00	1	84.70	84.80	-1	4,039	-0.02%
2023/02/07	1	84.60	0	0.00	83.60	1	3,985	0.03%
2023/02/03	1	84.70	0	0.00	84.30	1	3,922	0.03%
2023/01/12	0	0.00	3	79.00	78.70	-3	3,494	-0.09%
2023/01/11	0	0.00	5	80.80	80.20	-5	3,456	-0.14%
2023/01/10	0	0.00	1	81.40	81.40	-1	3,384	-0.03%
2023/01/09	59	80.10	54	80.37	80.00	5	3,221	0.16%
2023/01/04	3	70.40	2	70.65	70.50	1	2,915	0.03%
2022/12/30	0	0.00	0	69.00	69.00	0	2,897	0.00%
2022/12/29	0	66.80	4	69.10	69.20	-4	2,892	-0.14%
2022/12/28	1	70.20	0	0.00	67.70	1	2,935	0.03%
2022/12/27	0	0.00	0	69.00	69.70	0	2,880	0.00%
2022/12/26	0	66.60	0	0.00	66.00	0	2,827	0.00%
2022/12/21	0	0.00	1	66.30	65.70	-1	2,886	-0.03%
2022/12/08	1	71.70	0	0.00	71.60	1	2,861	0.03%
2022/12/01	1	79.70	1	80.50	79.30	0	2,737	0.00%
2022/11/30	0	0.00	2	78.35	78.50	-2	2,688	-0.07%
2022/11/29	1	76.90	0	0.00	77.40	1	2,688	0.04%
2022/11/28	5	79.24	0	0.00	79.40	5	2,640	0.19%
2022/11/25	2	81.00	3	80.20	80.60	-1	2,637	-0.04%
2022/11/24	2	76.25	2	78.60	80.70	0	2,504	0.00%
2022/11/18	0	0.00	3	70.60	70.50	-3	2,185	-0.14%
2022/11/09	0	0.00	3	64.80	64.50	-3	1,857	-0.16%
2022/11/02	0	0.00	0.2	58.20	58.70	-0.2	1,745	-0.01%
2022/10/31	0	57.20	0	0.00	57.80	0	1,751	0.00%
2022/10/28	10.1	54.39	10	56.40	53.40	0.1	1,739	0.01%
2022/10/24	0.1	58.70	0	0.00	58.40	0.1	1,739	0.01%
2022/10/04	1	56.70	0	0.00	56.70	1	1,769	0.06%
2022/09/22	3	62.40	0	0.00	62.10	3	1,808	0.17%
2022/09/21	2	64.20	0	0.00	63.10	2	1,812	0.11%
2022/09/19	0	0.00	1	65.60	65.60	-1	1,840	-0.05%
2022/09/14	3	67.73	0	0.00	67.60	3	1,954	0.15%
2022/09/12	1	68.90	0	0.00	68.60	1	2,021	0.05%
2022/09/02	30	71.00	0	0.00	71.10	30	2,019	1.49%
2022/09/01	51	73.62	0	0.00	72.10	51	2,011	2.54%
2022/08/29	3	70.40	1	70.70	70.30	2	1,913	0.10%
2022/08/10	0	0.00	15	67.20	66.90	-15	2,370	-0.63%
2022/07/27	4	69.70	4	66.70	69.80	0	2,512	0.00%
2022/07/26	1	74.30	0	0.00	72.90	1	2,463	0.04%
2022/07/11	1	70.90	0	0.00	70.90	1	3,063	0.03%
2022/07/08	0	0.00	11	70.67	71.30	-11	3,071	-0.36%
2022/07/07	10	68.60	0	0.00	68.60	10	3,060	0.33%
2022/06/30	9	73.00	9	73.50	72.00	0	3,220	0.00%
2022/06/28	1	75.80	4	75.80	75.50	-3	3,203	-0.09%
2022/06/23	2	75.50	0	0.00	77.00	2	3,177	0.06%
2022/06/20	0	0.00	5	84.14	83.50	-5	3,079	-0.16%
2022/06/07	4	97.15	0	0.00	98.40	4	3,118	0.13%
2022/06/06	0	0.00	2	99.25	98.20	-2	3,115	-0.06%
2022/06/02	1	97.60	0	0.00	98.00	1	3,070	0.03%
2022/06/01	0	97.70	1	98.10	97.70	-1	3,071	-0.03%
2022/05/30	2	94.10	0	0.00	95.30	2	2,893	0.07%
2022/05/26	0	0.00	0	88.20	86.90	0	2,780	0.00%
2022/05/20	0	0.00	1	89.50	90.80	-1	2,775	-0.04%
2022/05/18	2	92.30	1	94.50	92.00	1	2,746	0.04%
2022/05/17	0	0.00	1	90.80	92.70	-1	2,701	-0.04%
2022/05/13	1	91.10	0	0.00	90.80	1	2,769	0.04%
2022/05/12	0	91.40	0	0.00	89.80	0	2,824	0.00%
2022/05/10	10	86.10	0	0.00	88.00	10	2,836	0.35%
2022/05/03	0	0.00	10	87.45	89.10	-10	2,749	-0.36%
2022/04/29	19	87.68	19	88.29	86.80	0	2,698	0.00%
2022/04/26	10	93.60	0	0.00	93.10	10	2,319	0.43%
2022/04/22	3	96.90	0	0.00	96.80	3	2,295	0.13%
2022/04/21	10	96.00	0	0.00	96.00	10	2,266	0.44%
2022/04/15	1	93.10	0	0.00	92.60	1	2,333	0.04%
2022/04/12	1	95.90	1	96.70	95.80	0	2,409	0.00%
2022/04/07	4	102.00	1	102.00	101.50	3	2,220	0.14%
2022/04/01	0	0.00	10	112.50	112.50	-10	2,221	-0.45%
2022/03/22	0	118.50	0	0.00	119.00	0	2,339	0.00%
2022/03/16	5	115.50	0	0.00	114.50	5	2,428	0.21%
2022/03/14	0	0.00	1	114.00	118.00	-1	2,460	-0.04%
2022/03/10	0	0.00	1	115.00	115.00	-1	2,469	-0.04%
2022/03/09	2	110.25	0	0.00	109.00	2	2,459	0.08%
2022/03/07	0	0.00	1	112.00	112.50	-1	2,599	-0.04%
2022/03/01	1	117.00	0	0.00	116.50	1	3,442	0.03%
2022/02/22	0	0.00	1	116.00	115.00	-1	3,968	-0.03%
2022/02/21	3	118.00	0	0.00	119.00	3	4,015	0.07%
2022/02/16	0	0.00	1	118.50	118.50	-1	4,114	-0.02%
2022/02/15	1	115.50	1	117.50	116.50	0	4,094	0.00%
2022/02/14	2	116.75	0	0.00	117.50	2	4,050	0.05%
2022/02/07	1	129.00	0	0.00	127.50	1	4,134	0.02%
2022/01/17	0	0.00	1	129.50	130.00	-1	5,211	-0.02%
2022/01/13	1	125.00	0	0.00	128.00	1	5,292	0.02%
2022/01/12	0	0.00	1	121.00	125.50	-1	5,289	-0.02%
2022/01/10	2	130.00	0	0.00	130.00	2	5,200	0.04%
2022/01/07	1	130.00	2	129.25	130.00	-1	5,196	-0.02%
2022/01/04	1	140.50	0	0.00	140.50	1	5,150	0.02%
2022/01/03	1	145.00	0	0.00	146.00	1	5,189	0.02%
2021/12/28	0	0.00	2	148.00	148.00	-2	5,345	-0.04%
2021/12/27	1	149.00	0	0.00	148.50	1	5,321	0.02%
2021/12/24	0	0.00	2	145.75	145.50	-2	5,259	-0.04%
2021/12/21	1	139.00	1	139.00	140.50	0	5,236	0.00%
2021/12/20	1	138.00	0	0.00	136.50	1	5,235	0.02%
2021/12/17	1	138.50	2	137.50	137.50	-1	5,243	-0.02%
2021/12/16	0	0.00	2	142.00	142.50	-2	5,243	-0.04%
2021/12/14	3	138.83	0	0.00	138.00	3	5,245	0.06%
2021/12/13	1	142.00	5	142.00	143.50	-4	5,252	-0.08%
2021/12/10	0	0.00	5	140.00	140.00	-5	5,266	-0.09%
2021/12/09	1	143.50	0	0.00	144.00	1	5,245	0.02%
2021/12/07	1	143.50	1	143.50	143.50	0	5,226	0.00%
2021/12/06	1	147.00	0	0.00	143.50	1	5,228	0.02%
2021/12/03	0	148.00	0	0.00	147.50	0	5,283	0.00%
2021/12/02	0	0.00	10	145.00	144.50	-10	5,283	-0.19%
2021/11/30	8	154.94	4.2	157.34	153.00	3.8	5,197	0.07%
2021/11/29	4	150.25	5	150.20	153.00	-1	5,019	-0.02%
2021/11/26	2	143.50	2	145.50	145.00	0	4,902	0.00%
2021/11/25	13	151.81	4	152.13	146.00	9	4,822	0.19%
2021/11/24	16.2	149.58	1	147.50	149.50	15.1	4,623	0.33%
2021/11/22	3	145.33	1	146.00	146.00	2	4,339	0.05%
2021/11/19	1	139.50	11	141.00	141.00	-10	4,264	-0.23%
2021/11/18	0	0.00	3	136.00	136.00	-3	4,195	-0.07%
2021/11/17	2	133.00	0	0.00	134.50	2	4,166	0.05%
2021/11/16	3	134.00	0	0.00	134.00	3	4,142	0.07%
2021/11/15	1	137.00	12	136.33	135.00	-11	4,102	-0.27%
2021/11/12	0	0.00	2	133.25	134.00	-2	4,094	-0.05%
2021/11/11	1	132.00	0	0.00	132.50	1	4,081	0.02%
2021/11/05	1	133.00	2	134.00	134.00	-1	4,010	-0.02%
2021/11/04	1	134.00	1	132.00	132.50	0	4,007	0.00%
2021/11/03	3	140.17	2	141.25	140.00	1	3,876	0.03%
2021/11/02	6	142.33	1	146.50	137.50	5	3,798	0.13%
2021/11/01	2	144.75	0	0.00	144.50	2	3,692	0.05%
2021/10/29	18	144.03	12	143.88	140.50	6	3,613	0.17%
2021/10/28	7	143.14	0	0.00	144.00	7	3,397	0.21%
2021/10/27	4	136.00	2	140.50	139.50	2	3,132	0.06%
2021/10/26	3	131.50	5	133.60	132.00	-2	2,953	-0.07%
2021/10/25	11	130.32	2	134.00	133.00	9	2,937	0.31%
2021/10/22	1	129.50	1	130.50	133.00	0	2,987	0.00%
2021/10/21	4	130.63	2	131.00	128.50	2	3,017	0.07%
2021/10/20	2	129.00	0	0.00	127.50	2	2,976	0.07%
2021/10/08	13	126.31	13	127.00	127.50	0	3,256	0.00%
2021/10/01	2	115.00	0	0.00	115.00	2	3,669	0.05%
2021/09/24	0	0.00	1	124.50	124.00	-1	4,191	-0.02%
2021/09/23	1	123.00	0	0.00	121.50	1	4,429	0.02%
2021/09/10	0	134.50	0	0.00	136.00	0	5,024	0.00%
2021/09/08	0	0.00	20	128.15	127.50	-20	5,018	-0.40%
2021/09/03	1	137.50	0	0.00	138.00	1	4,965	0.02%
2021/09/02	70	139.50	70	139.50	139.50	0	5,163	0.00%
2021/09/01	78	138.50	81	138.78	139.50	-3	5,078	-0.06%
2021/08/30	0	127.50	0	0.00	127.00	0	4,956	0.00%
2021/08/27	0	0.00	2	125.00	124.50	-2	4,946	-0.04%
2021/08/26	0	0.00	1	127.00	126.00	-1	4,942	-0.02%
2021/08/25	8	128.44	4	128.50	129.00	4	4,943	0.08%
2021/08/24	1	123.50	4	122.50	123.50	-3	4,941	-0.06%
2021/08/23	4	121.00	1	122.00	121.00	3	4,923	0.06%
2021/08/17	2	116.75	2	116.25	112.00	0	5,024	0.00%
2021/08/13	2	121.00	1	123.50	118.50	1	5,022	0.02%
2021/08/12	1	125.00	1	125.50	126.00	0	5,011	0.00%
2021/08/11	2	126.00	2	127.50	123.00	0	4,985	0.00%
2021/08/10	0	0.00	10	126.50	125.00	-10	4,986	-0.20%
2021/08/09	0	0.00	1	131.00	129.50	-1	4,977	-0.02%
2021/08/05	1	135.00	20	135.00	134.50	-19	5,001	-0.38%
2021/08/04	0	0.00	40	138.63	138.00	-40	5,041	-0.79%
2021/07/30	1	137.00	2	142.00	136.50	-1	5,073	-0.02%
2021/07/29	2	135.50	0	0.00	135.00	2	5,035	0.04%
2021/07/28	3	135.00	1	134.50	133.50	2	5,076	0.04%
2021/07/27	2	137.50	3	141.33	138.00	-1	5,070	-0.02%
2021/07/26	1	142.00	0	0.00	141.50	1	5,027	0.02%
2021/07/23	3	145.00	14	140.00	142.00	-11	5,033	-0.22%
2021/07/22	0	0.00	0	147.50	149.50	0	4,950	0.00%
2021/07/21	13	143.58	2	142.25	142.00	11	4,875	0.23%
2021/07/20	9	142.33	4	137.88	137.50	5	4,829	0.10%
2021/07/16	1	144.50	0	0.00	144.00	1	4,825	0.02%
2021/07/14	0	0.00	1	147.00	146.00	-1	4,827	-0.02%
2021/07/13	7	147.21	4	150.75	144.50	3	4,812	0.06%
2021/07/12	6	146.92	6	149.25	148.00	0	4,717	0.00%
2021/07/09	7	144.57	6	145.00	141.50	1	4,507	0.02%
2021/07/08	15	144.83	6	145.50	145.00	9	4,467	0.20%
2021/07/07	11	143.23	15	145.30	147.50	-4	4,330	-0.09%
2021/07/06	1	138.50	0	0.00	139.50	1	4,123	0.02%
2021/07/05	13	139.00	0	142.50	138.50	13	4,189	0.31%
2021/07/02	0	0.00	1	131.00	139.50	-1	4,220	-0.02%
2021/06/30	104	144.91	103	140.18	134.00	1	4,291	0.02%	大買/大賣/
2021/06/29	0	138.50	0	0.00	139.00	0	4,111	0.00%
2021/06/25	22	135.68	24	136.73	138.00	-2	4,112	-0.05%
2021/06/22	2	124.00	1	124.50	123.00	1	3,696	0.03%
2021/06/18	0	0.00	1	122.00	121.50	-1	3,841	-0.03%
2021/06/17	0	0.00	1	122.50	122.50	-1	3,873	-0.03%
2021/06/15	1	117.50	2	118.50	117.50	-1	3,890	-0.03%
2021/06/11	1	121.50	0	0.00	119.00	1	3,876	0.03%
2021/06/10	13	122.04	15	122.67	118.50	-2	3,906	-0.05%
2021/06/09	0	0.00	1	117.00	118.00	-1	3,670	-0.03%
2021/05/31	0	0.00	1	114.50	113.50	-1	3,878	-0.03%
2021/05/28	0	0.00	1	111.00	112.00	-1	3,911	-0.03%
2021/05/27	0	0.00	6	105.92	107.00	-6	3,880	-0.15%
2021/05/25	2	104.25	0	0.00	104.50	2	3,848	0.05%
2021/05/19	1	98.20	1	98.00	98.10	0	3,904	0.00%
2021/05/13	1	98.70	1	97.00	98.00	0	4,014	0.00%
2021/05/12	6	100.83	1	101.50	95.60	5	4,026	0.12%
2021/05/11	1	105.00	0	0.00	100.50	1	4,051	0.02%
2021/05/07	0	0.00	1	112.00	113.50	-1	4,138	-0.02%
2021/05/06	6	107.83	5	109.40	107.50	1	4,220	0.02%
2021/05/04	5	114.20	5	115.40	116.00	0	4,283	0.00%
2021/05/03	0	0.00	18	114.36	114.00	-18	4,400	-0.41%
2021/04/28	0	0.00	6	120.92	121.00	-6	4,776	-0.13%
2021/04/27	21	121.00	18	119.22	119.00	3	4,872	0.06%
2021/04/22	0	0.00	8.1	115.05	115.00	-8.1	4,958	-0.16%
2021/04/16	0	0.00	1	119.00	121.50	-1	5,415	-0.02%
2021/04/14	26	120.50	0.1	119.50	121.00	25.9	5,529	0.47%
2021/04/13	0	0.00	1	122.00	118.50	-1	5,637	-0.02%
2021/04/09	0	0.00	3	128.00	127.00	-3	5,840	-0.05%
2021/04/08	3	124.00	10	127.04	123.50	-7	5,825	-0.12%
2021/04/07	125	124.96	123	122.78	126.00	2	5,754	0.03%	大買/大賣/
2021/04/06	3	120.83	1	122.00	120.50	2	5,690	0.04%
2021/04/01	0	0.00	4	119.63	119.50	-4	5,797	-0.07%
2021/03/31	7	117.50	1	118.50	118.50	6	5,785	0.10%
2021/03/29	0	0.00	1	112.50	112.50	-1	5,680	-0.02%
2021/03/25	0	0.00	1	111.00	112.00	-1	5,772	-0.02%
2021/03/24	3	114.83	3	114.33	109.50	0	5,791	0.00%
2021/03/23	0	112.50	0	0.00	112.00	0	5,709	0.00%
2021/03/22	6	111.17	0	0.00	111.50	6	5,784	0.10%
2021/03/19	0	0.00	5	110.00	110.50	-5	5,836	-0.09%
2021/03/17	5	108.00	10	107.00	108.00	-5	6,112	-0.08%
2021/03/16	10	111.50	10	106.50	106.50	0	6,317	0.00%
2021/03/15	10	108.00	12	108.75	109.00	-2	6,760	-0.03%
2021/03/12	3	109.83	1	108.00	108.50	2	7,093	0.03%
2021/03/11	10	103.00	10	104.00	108.50	0	7,214	0.00%
2021/03/09	10	100.50	10	101.50	101.00	0	7,622	0.00%
2021/03/08	10	106.50	10	102.50	102.50	0	7,848	0.00%
2021/03/05	10	104.00	10	105.50	104.50	0	7,796	0.00%
2021/03/04	0	0.00	0.2	103.00	104.00	-0.2	7,753	0.00%
2021/02/26	10	106.50	12	107.33	106.50	-2	7,694	-0.03%
2021/02/25	0	0.00	3	109.50	109.50	-3	7,684	-0.04%
2021/02/22	12	113.67	11	111.50	114.00	1	7,673	0.01%
2021/02/19	10	110.00	10	111.50	111.50	0	7,665	0.00%
2021/02/18	10	107.50	10	109.00	111.50	0	7,733	0.00%
2021/02/17	8	108.38	3	108.33	109.00	5	7,986	0.06%
2021/02/05	0	0.00	1	105.00	105.00	-1	8,015	-0.01%
2021/02/04	4	105.00	3	105.50	108.00	1	8,012	0.01%
2021/02/03	12	110.17	10	112.00	109.00	2	7,949	0.03%
2021/02/02	10	105.50	10	106.50	112.00	0	7,925	0.00%
2021/01/29	6	107.92	0	0.00	105.00	6	7,841	0.08%
2021/01/27	2	115.75	0	0.00	115.50	2	7,699	0.03%
2021/01/26	15	118.17	17	118.88	118.00	-2	7,632	-0.03%
2021/01/25	22	120.18	21.1	121.47	118.00	1	7,552	0.01%
2021/01/22	109.1	121.98	117	120.81	121.00	-8	7,354	-0.11%	大買/大賣/
2021/01/21	5	117.80	3	114.83	114.00	2	7,047	0.03%
2021/01/20	10.2	113.05	17	114.50	113.50	-6.8	6,902	-0.10%
2021/01/19	1	112.00	0	0.00	114.00	1	6,779	0.01%
2021/01/18	9	113.33	9.2	113.84	111.00	-0.2	6,722	0.00%
2021/01/15	11	117.77	0	0.00	115.00	11	6,654	0.17%
2021/01/14	4	118.75	4	118.50	118.00	0	6,605	0.00%
2021/01/13	3	118.17	2	115.00	117.00	1	6,487	0.02%
2021/01/12	17	115.12	37	114.82	112.50	-20	6,343	-0.32%
2021/01/11	13	119.77	20	116.73	117.00	-7	6,266	-0.11%
2021/01/08	50	115.40	10	115.00	115.00	40	6,027	0.66%
2021/01/07	8	116.00	2	119.00	116.00	6	5,999	0.10%
2021/01/06	32	118.86	41	119.59	117.50	-9	5,936	-0.15%
2021/01/05	1	116.50	5	118.60	120.00	-4	5,791	-0.07%
2021/01/04	5	116.80	9	116.72	118.00	-4	5,700	-0.07%
2020/12/31	5	113.50	4	113.88	112.00	1	5,499	0.02%
2020/12/30	2	111.50	2	110.50	112.50	0	5,421	0.00%
2020/12/29	13	111.50	17.1	112.76	110.00	-4.1	5,391	-0.08%
2020/12/28	24	110.04	13	111.65	114.00	11	5,294	0.21%
2020/12/25	26	107.65	14	108.64	107.00	12	5,150	0.23%
2020/12/24	2	106.50	3	107.33	108.00	-1	5,119	-0.02%
2020/12/23	1	106.50	0	0.00	106.00	1	5,085	0.02%
2020/12/22	3	108.17	2	108.00	105.50	1	5,059	0.02%
2020/12/21	14	109.96	12	108.79	108.50	2	5,015	0.04%
2020/12/18	17	109.59	10	111.00	110.00	7	4,935	0.14%
2020/12/17	37	109.92	46	109.92	112.00	-9	4,874	-0.18%
2020/12/16	19	106.82	6	107.17	106.50	13	4,756	0.27%
2020/12/15	24	105.33	25	106.50	106.00	-1	4,649	-0.02%
2020/12/14	8	110.50	128	111.45	108.50	-120	4,551	-2.64%	大賣/鉅額交易
2020/12/11	137	110.33	12	116.29	110.00	125	4,439	2.82%	大買/鉅額交易
2020/12/10	79	112.06	69.3	114.77	116.00	9.8	4,266	0.23%
2020/12/09	17	112.82	21	113.14	113.00	-4	4,102	-0.10%
2020/12/08	107	104.57	116	107.14	105.50	-9	3,639	-0.25%	大買/大賣/
2020/12/07	10	98.82	16	98.33	99.30	-6	3,332	-0.18%
2020/12/04	14	96.96	8	97.71	96.50	6	3,175	0.19%
2020/12/03	49	102.39	44	102.66	97.90	5	3,079	0.16%
2020/12/02	5	99.80	16	99.78	100.50	-11	2,663	-0.41%
2020/12/01	0	0.00	1	91.10	91.60	-1	2,364	-0.04%
2020/11/30	0	0.00	2	91.50	90.90	-2	2,360	-0.08%
2020/11/27	3	91.33	0	0.00	91.30	3	2,364	0.13%
2020/11/23	1	93.00	0	0.00	91.20	1	2,286	0.04%
2020/11/20	0	0.00	3	91.10	91.60	-3	2,272	-0.13%
2020/11/19	1	91.10	0	0.00	91.10	1	2,247	0.04%
2020/11/17	3	91.70	0	0.00	90.20	3	2,236	0.13%
2020/11/16	1	93.00	2	92.00	91.00	-1	2,185	-0.05%
2020/11/11	0	0.00	1	85.10	85.30	-1	1,833	-0.05%
2020/11/09	0	0.00	1	86.90	86.90	-1	1,794	-0.06%
2020/11/06	0	0.00	1	86.30	85.50	-1	1,777	-0.06%
2020/11/05	1	85.20	0	0.00	84.90	1	1,735	0.06%
2020/10/12	1	84.00	0	0.00	84.40	1	1,929	0.05%
2020/10/08	1	84.20	0	0.00	84.00	1	1,938	0.05%
2020/09/10	2	82.30	2	81.80	82.40	0	2,451	0.00%
2020/08/26	0	0.00	1	79.50	79.80	-1	2,835	-0.04%
2020/08/24	5	74.50	0	0.00	76.10	5	2,880	0.17%
2020/08/19	0	0.00	1	83.80	81.20	-1	2,846	-0.04%
2020/08/17	2	85.80	2	85.80	85.60	0	2,879	0.00%
2020/08/13	1	85.20	0	0.00	85.20	1	2,969	0.03%
2020/08/05	0	0.00	3	88.80	88.70	-3	3,136	-0.10%
2020/07/31	6	86.83	0	0.00	86.40	6	3,458	0.17%
2020/07/28	1	89.00	0	0.00	85.40	1	3,470	0.03%
2020/07/24	2	92.00	0	0.00	89.60	2	3,484	0.06%
2020/07/22	0	0.00	0.3	94.50	94.50	-0.3	3,462	-0.01%
2020/07/16	1	92.60	0	0.00	92.60	1	3,453	0.03%
2020/07/15	1	96.70	0	0.00	93.90	1	3,453	0.03%
2020/07/10	1	96.30	1	97.60	95.80	0	3,479	0.00%
2020/07/09	1	100.50	0	0.00	98.60	1	3,429	0.03%
2020/07/07	0	0.00	2	94.60	94.80	-2	3,158	-0.06%
2020/07/06	2	95.50	0	0.00	96.80	2	3,113	0.06%
2020/06/24	0	0.00	1	90.90	91.30	-1	3,010	-0.03%
2020/06/19	0	0.00	2	91.30	90.00	-2	3,076	-0.07%
2020/06/17	3	89.00	1	90.30	88.70	2	3,127	0.06%
2020/06/11	0	0.00	3	89.30	86.40	-3	3,202	-0.09%
2020/06/10	0	0.00	7	90.37	90.60	-7	3,214	-0.22%
2020/06/09	0	0.00	3	90.50	89.00	-3	3,267	-0.09%
2020/06/08	0.3	89.50	1	89.50	89.40	-0.8	3,324	-0.02%
2020/06/03	0	0.00	3	87.60	87.00	-3	3,335	-0.09%
2020/06/01	2	85.00	0	0.00	86.90	2	3,231	0.06%
2020/05/29	1	84.00	1	85.30	84.00	0	3,219	0.00%
2020/05/27	1	86.20	0	0.00	86.10	1	3,212	0.03%
2020/05/25	0	0.00	1	85.00	85.90	-1	3,221	-0.03%
2020/05/21	1	86.10	0	0.00	86.00	1	3,199	0.03%
2020/05/20	1	84.50	1	85.20	84.50	0	3,184	0.00%
2020/05/19	5	86.30	1	86.60	88.30	4	3,155	0.13%
2020/05/18	2	87.90	12	87.30	86.60	-10	3,140	-0.32%
2020/05/14	10	94.81	0	0.00	92.20	10	3,128	0.32%
2020/05/13	11	96.93	0	0.00	97.00	11	3,139	0.35%
2020/05/12	2	97.00	1	97.40	95.60	1	3,172	0.03%
2020/05/11	2	98.00	3	97.50	97.80	-1	3,194	-0.03%
2020/05/08	3	93.50	8	92.20	94.00	-5	3,056	-0.16%
2020/05/07	0	0.00	1	87.50	88.00	-1	2,961	-0.03%
2020/05/06	0	0.00	1	87.00	86.50	-1	2,959	-0.03%
2020/05/05	2	88.35	2	89.10	87.70	0	2,954	0.00%
2020/05/04	1	87.50	0	0.00	88.90	1	2,988	0.03%
2020/04/30	0	0.00	1	90.00	88.80	-1	2,969	-0.03%
2020/04/29	1	89.10	0	0.00	88.20	1	2,978	0.03%
2020/04/28	1	87.10	1	87.30	87.40	0	2,957	0.00%
2020/04/24	1	85.60	0	0.00	85.60	1	3,001	0.03%
2020/04/22	2	85.45	0	0.00	85.60	2	3,046	0.07%
2020/04/21	3	85.00	0	0.00	83.80	3	3,051	0.10%
2020/04/20	0	0.00	3	86.00	87.40	-3	3,049	-0.10%
2020/04/17	1	87.00	2	88.50	86.00	-1	3,043	-0.03%
2020/04/15	2	86.85	1	87.00	86.60	1	3,052	0.03%
2020/04/14	2	86.30	0	0.00	86.50	2	3,100	0.06%
2020/04/07	10	84.90	11	86.85	85.50	-1	3,355	-0.03%
2020/04/06	16	80.80	0	0.00	82.50	16	3,339	0.48%
2020/03/26	0	0.00	10	75.60	79.00	-10	3,365	-0.30%
2020/03/24	0	0.00	2	74.30	74.00	-2	3,308	-0.06%
2020/03/23	0	0.00	6	68.60	68.10	-6	3,269	-0.18%
2020/03/18	0	0.00	2	70.00	67.50	-2	3,246	-0.06%
2020/03/13	1	77.30	2	78.05	82.40	-1	3,269	-0.03%
2020/03/12	0	0.00	1	84.50	85.00	-1	3,223	-0.03%
2020/03/09	3	95.53	0	0.00	94.50	3	3,331	0.09%
2020/03/06	1	101.00	0	0.00	101.00	1	3,269	0.03%
2020/03/04	5	102.00	6	102.83	101.00	-1	3,325	-0.03%
2020/03/03	2	102.00	0	0.00	101.50	2	3,336	0.06%
2020/03/02	0	0.00	1	100.50	99.30	-1	3,362	-0.03%
2020/02/27	2	98.75	1	99.20	97.90	1	3,407	0.03%
2020/02/26	0	0.00	1	102.00	102.00	-1	3,397	-0.03%
2020/02/24	7	103.14	6	102.08	102.50	1	3,441	0.03%
2020/02/20	0	0.00	15	108.17	108.00	-15	3,545	-0.42%
2020/02/19	7	106.93	0.3	107.00	107.00	6.8	3,563	0.19%
2020/02/17	0	0.00	2	108.50	107.50	-2	3,646	-0.05%
2020/02/14	1	111.50	1	110.00	111.00	0	3,699	0.00%
2020/02/13	1	115.00	7	113.93	112.50	-6	3,694	-0.16%
2020/02/12	7.3	112.03	1	113.00	115.00	6.3	3,664	0.17%
2020/02/10	15	106.67	15	104.67	104.00	0	3,760	0.00%
2020/02/07	3	105.50	3	106.50	103.50	0	3,903	0.00%
2020/02/05	5	105.20	5	104.90	102.50	0	4,300	0.00%
2020/02/04	1	102.00	0	0.00	102.50	1	4,303	0.02%
2020/01/30	2	106.00	1	101.00	101.00	1	4,543	0.02%
2020/01/20	1	111.50	0	0.00	112.00	1	4,841	0.02%
2020/01/17	1	113.00	0	0.00	113.00	1	5,011	0.02%
2020/01/16	12	109.92	12	111.08	112.00	0	5,101	0.00%
2020/01/14	0	0.00	6	110.92	112.00	-6	5,376	-0.11%
2020/01/13	1	108.50	1	109.00	108.50	0	5,390	0.00%
2020/01/10	6	107.67	0	0.00	109.50	6	5,481	0.11%
2020/01/09	1	110.00	1	109.50	109.50	0	5,610	0.00%
2020/01/08	0	0.00	2	109.00	109.00	-2	5,688	-0.04%
2020/01/06	1	118.00	0	0.00	118.00	1	5,750	0.02%
2020/01/03	3	122.00	6	123.08	124.00	-3	5,917	-0.05%
2020/01/02	11	122.14	0	0.00	123.00	11	5,906	0.19%
2019/12/27	0	0.00	1	116.00	116.00	-1	6,052	-0.02%
2019/12/26	2	115.25	6	115.33	115.50	-4	6,059	-0.07%
2019/12/24	1	110.00	1	110.50	110.50	0	6,106	0.00%
2019/12/23	0	0.00	1	110.00	109.00	-1	6,171	-0.02%
2019/12/18	2	114.00	1	112.50	112.50	1	6,559	0.02%
2019/12/17	5	114.20	1	114.00	114.00	4	6,708	0.06%
2019/12/16	0	0.00	1	112.00	112.50	-1	6,952	-0.01%
2019/12/11	3	110.00	0	0.00	108.50	3	7,746	0.04%
2019/12/06	1	112.00	2	112.00	112.00	-1	7,823	-0.01%
2019/12/05	6	111.83	2	111.50	111.00	4	7,822	0.05%
2019/12/03	5	117.50	5.2	116.00	116.00	-0.2	7,794	0.00%
2019/12/02	0	0.00	0	116.50	116.50	0	7,861	0.00%
2019/11/29	3	118.00	0	0.00	119.00	3	7,866	0.04%
2019/11/25	0	0.00	2	119.50	119.00	-2	7,907	-0.03%
2019/11/22	3	118.00	0.3	118.00	118.00	2.7	7,903	0.03%
2019/11/21	10	119.00	12	116.08	119.00	-2	7,936	-0.03%
2019/11/20	1	119.00	3	118.00	118.00	-2	7,935	-0.03%
2019/11/18	8	123.19	8	123.81	124.00	0	7,868	0.00%
2019/11/15	6	124.42	4	126.00	122.00	2	7,947	0.03%
2019/11/14	4	124.13	5	125.20	124.00	-1	7,911	-0.01%
2019/11/13	14	126.57	15	125.27	127.00	-1	7,960	-0.01%
2019/11/12	24	122.79	25	123.52	124.50	-1	7,944	-0.01%
2019/11/11	11	123.55	8	123.75	122.50	3	8,044	0.04%
2019/11/08	25	126.02	25	125.76	126.50	0	8,107	0.00%
2019/11/07	33	124.38	31	125.53	123.00	2	8,142	0.02%
2019/11/06	25	128.94	25	130.24	126.50	0	8,212	0.00%
2019/11/05	8	133.06	10	130.85	135.00	-2	8,113	-0.02%
2019/11/04	22	127.41	27	127.54	128.50	-5	8,006	-0.06%
2019/11/01	1	122.00	0	0.00	123.00	1	7,876	0.01%
2019/10/31	18	122.42	15	122.33	119.50	3	7,879	0.04%
2019/10/29	1	125.00	2	125.00	122.00	-1	7,822	-0.01%
2019/10/28	38	129.83	35	129.24	128.50	3	7,741	0.04%
2019/10/25	3	124.50	4	121.75	122.50	-1	7,458	-0.01%
2019/10/24	3	120.50	4	118.13	121.00	-1	7,333	-0.01%
2019/10/23	26	118.75	32.5	117.72	117.50	-6.5	7,310	-0.09%
2019/10/22	3	115.00	3	116.00	115.00	0	7,262	0.00%
2019/10/21	1	114.50	3	113.83	114.00	-2	7,295	-0.03%
2019/10/18	2	115.00	2	114.75	114.50	0	7,443	0.00%
2019/10/17	36	116.49	35	116.57	118.50	1	7,374	0.01%
2019/10/16	5	114.80	4	116.50	113.00	1	7,244	0.01%
2019/10/15	11	114.41	11	114.23	114.00	0	7,129	0.00%
2019/10/14	5	115.80	4	113.50	113.50	1	7,075	0.01%
2019/10/09	15	114.87	33	114.65	112.50	-18	6,978	-0.26%
2019/10/08	10	112.00	4	113.99	110.00	6	6,777	0.09%
2019/10/07	4	114.13	6	113.50	114.00	-2	6,764	-0.03%
2019/10/04	6	109.50	5	112.00	110.00	1	6,724	0.01%
2019/10/03	51	111.06	45	111.43	110.50	6	6,685	0.09%
2019/10/01	5	110.00	5	110.60	109.50	0	6,572	0.00%
2019/09/27	27	111.15	28	111.18	110.00	-1	6,647	-0.02%
2019/09/26	15	112.47	10	112.25	111.00	5	6,594	0.08%
2019/09/25	5	113.00	4	112.50	112.00	1	6,612	0.02%
2019/09/24	5	116.40	157.1	115.06	113.50	-152.1	6,614	-2.30%	大賣/鉅額交易
2019/09/23	193	117.50	45	117.90	118.50	148	6,468	2.29%	大買/鉅額交易
2019/09/20	14	116.57	24	116.73	116.00	-10	6,375	-0.16%
2019/09/19	44	116.23	42.5	117.00	116.50	1.5	6,286	0.02%
2019/09/18	86	112.57	169	110.26	116.00	-83	5,989	-1.39%	大賣/
2019/09/17	98	105.34	101	104.35	105.50	-3	5,520	-0.05%	大賣/
2019/09/16	83	102.01	7	100.27	102.00	76	5,311	1.43%
2019/09/12	5	98.80	0	0.00	97.20	5	5,211	0.10%
2019/09/11	0	0.00	2	97.25	96.80	-2	5,159	-0.04%
2019/09/09	1	97.30	0	0.00	97.30	1	5,097	0.02%
2019/09/06	0	0.00	2	97.00	96.30	-2	5,071	-0.04%
2019/09/04	3	94.37	1	95.30	96.10	2	4,985	0.04%
2019/08/30	4	93.10	4	94.05	93.30	0	4,891	0.00%
2019/08/23	1	96.50	0	0.00	95.50	1	4,837	0.02%
2019/08/21	3	97.27	0	0.00	97.90	3	4,786	0.06%
2019/08/20	1	99.00	2	99.90	97.20	-1	4,768	-0.02%
2019/08/16	3	97.60	1	97.00	96.50	2	4,711	0.04%
2019/08/14	8.3	102.23	5	99.70	99.70	3.3	4,762	0.07%
2019/08/13	1	99.90	0	0.00	99.10	1	4,715	0.02%
2019/08/12	7	103.00	5	104.00	103.00	2	4,742	0.04%
2019/08/08	21	104.36	26	104.63	104.00	-5	4,691	-0.11%
2019/08/07	8	100.38	7	101.14	99.20	1	4,546	0.02%
2019/08/06	5	93.00	8	96.00	100.50	-3	4,508	-0.07%
2019/08/02	5	98.50	0	0.00	98.50	5	4,401	0.11%
2019/08/01	1	101.00	0	0.00	101.50	1	4,366	0.02%
2019/07/31	1	101.00	0	0.00	100.50	1	4,356	0.02%
2019/07/30	5	99.34	3	101.50	99.60	2	4,305	0.05%
2019/07/29	13	102.92	14	102.93	102.50	-1	4,264	-0.02%
2019/07/26	2	101.00	1	101.00	101.00	1	4,209	0.02%
2019/07/25	24	101.17	22	102.02	101.50	2	4,218	0.05%
2019/07/24	11.2	100.54	18	100.61	101.00	-6.8	4,184	-0.16%
2019/07/23	3	97.13	1	98.50	96.40	2	4,081	0.05%
2019/07/22	2	97.75	1	97.80	97.70	1	4,122	0.02%
2019/07/15	3	92.57	0	0.00	92.00	3	4,062	0.07%
2019/07/12	1	93.40	2	93.95	94.50	-1	4,449	-0.02%
2019/07/11	0	0.00	1	94.90	94.00	-1	4,454	-0.02%
2019/07/10	0	0.00	2	93.10	92.80	-2	4,406	-0.05%
2019/07/09	0	0.00	1	91.90	91.70	-1	4,373	-0.02%
2019/07/05	1	91.30	2	92.20	93.00	-1	4,381	-0.02%
2019/07/04	4	91.68	3	91.60	91.90	1	4,385	0.02%
2019/07/03	0	0.00	1	88.40	88.50	-1	4,261	-0.02%
2019/07/02	1	86.10	3	88.17	89.20	-2	4,290	-0.05%
2019/07/01	112	86.88	117	86.99	87.10	-5	4,276	-0.12%	大買/大賣/
2019/06/27	0	0.00	1	79.70	79.00	-1	4,378	-0.02%
2019/06/26	0.3	80.30	1	80.30	80.30	-0.7	4,403	-0.02%
2019/06/25	1	78.50	0	0.00	78.30	1	4,411	0.02%
2019/06/21	8	81.18	10	79.92	79.30	-2	4,606	-0.04%
2019/06/20	4	78.60	0	0.00	79.20	4	4,575	0.09%
2019/06/19	0	0.00	1	76.80	77.00	-1	4,627	-0.02%
2019/06/18	1	74.60	1	74.80	74.20	0	4,661	0.00%
2019/06/14	1	73.50	0	0.00	73.40	1	5,046	0.02%
2019/06/12	2	75.50	0	0.00	75.90	2	5,726	0.03%
2019/06/11	2	76.10	3	75.73	77.00	-1	5,752	-0.02%
2019/06/10	2	73.45	2	74.80	74.70	0	5,721	0.00%
2019/06/06	1	72.20	0	0.00	72.20	1	5,740	0.02%
2019/06/03	1	75.80	2	75.80	74.70	-1	5,703	-0.02%
2019/05/31	0.1	74.40	1	74.30	74.20	-0.9	5,662	-0.02%
2019/05/30	1	73.70	1	73.40	73.20	0	5,671	0.00%
2019/05/29	1	71.20	3	72.83	72.90	-2	5,680	-0.04%
2019/05/28	3	73.57	0	0.00	73.20	3	5,679	0.05%
2019/05/27	2	73.20	0	0.00	74.60	2	5,732	0.03%
2019/05/24	0	0.00	2	73.60	72.70	-2	5,882	-0.03%
2019/05/23	4	71.53	4	73.63	74.50	0	5,898	0.00%
2019/05/22	0	0.00	7	77.81	73.80	-7	5,985	-0.12%
2019/05/21	4	73.95	2	74.40	74.60	2	5,928	0.03%
2019/05/20	4	75.28	1	76.00	76.00	3	5,895	0.05%
2019/05/17	1	74.60	8	75.30	74.70	-7	5,836	-0.12%
2019/05/16	16	83.88	0	0.00	80.90	16	5,908	0.27%
2019/05/15	0	0.00	15	83.57	84.50	-15	5,862	-0.26%
2019/05/14	1	81.40	0	0.00	83.60	1	5,877	0.02%
2019/05/10	1	81.80	0	0.00	83.20	1	6,020	0.02%
2019/05/09	4	83.00	0	0.00	82.60	4	6,021	0.07%
2019/05/06	1	86.10	0	0.00	84.50	1	6,265	0.02%
2019/05/02	0	0.00	1	87.00	87.50	-1	6,223	-0.02%
2019/04/30	1	83.00	1	83.90	84.40	0	6,206	0.00%
2019/04/29	10	83.85	14	84.73	82.00	-4	6,245	-0.06%
2019/04/26	12	89.27	13	87.58	88.80	-1	6,142	-0.02%
2019/04/23	0.2	94.50	2	94.50	94.70	-1.8	6,050	-0.03%
2019/04/22	5	93.80	3	93.60	95.10	2	6,024	0.03%
2019/04/19	2	95.75	1	96.30	93.10	1	6,055	0.02%
2019/04/18	40	98.22	48	98.16	96.00	-8	6,079	-0.13%
2019/04/17	0	0.00	1	91.70	91.70	-1	5,793	-0.02%
2019/04/16	0.1	92.50	2	92.50	92.50	-1.9	6,012	-0.03%
2019/04/15	1	90.50	3	90.80	90.50	-2	6,053	-0.03%
2019/04/11	2.1	91.37	2	91.30	91.00	0.1	6,268	0.00%
2019/04/10	2	93.80	1	94.50	94.60	1	6,412	0.02%
2019/04/09	0.1	92.70	2	92.80	93.00	-1.9	6,716	-0.03%
2019/04/08	0.2	92.60	0	0.00	92.60	0.2	6,925	0.00%
2019/04/03	2.1	91.05	2	90.95	92.30	0.1	7,447	0.00%
2019/04/02	21.1	93.16	14	92.57	90.90	7.1	7,629	0.09%
2019/04/01	1	91.20	9	91.78	92.50	-8	7,444	-0.11%
2019/03/29	1	92.70	1	92.80	91.40	0	7,398	0.00%
2019/03/28	1	92.20	3	91.90	92.50	-2	7,351	-0.03%
2019/03/27	10	92.40	5	91.72	91.00	5	7,296	0.07%
2019/03/26	7.1	91.35	0	0.00	91.00	7.1	7,185	0.10%
2019/03/25	1.1	88.40	0	0.00	90.80	1.1	7,094	0.01%
2019/03/22	31.1	92.88	49	91.88	89.20	-17.9	7,059	-0.25%
2019/03/21	0	0.00	1	90.00	90.40	-1	6,981	-0.01%
2019/03/20	3.2	89.72	5	90.52	91.00	-1.8	6,917	-0.03%
2019/03/19	18.2	87.83	16	87.23	88.50	2.2	6,771	0.03%
2019/03/18	28	83.11	21	85.70	88.10	7	6,575	0.11%
2019/03/15	23	75.57	24	75.84	80.10	-1	6,057	-0.02%
2019/03/14	3.2	73.48	4	73.00	72.90	-0.9	5,888	-0.01%
2019/03/13	0	0.00	2	71.40	71.50	-2	5,872	-0.03%
2019/03/12	0.1	71.20	20	71.05	71.30	-20	5,877	-0.34%
2019/03/11	1	69.00	1	69.60	69.70	0	5,868	0.00%
2019/03/08	1	68.20	0	0.00	68.30	1	5,949	0.02%
2019/03/07	2	68.35	0	0.00	67.60	2	6,000	0.03%
2019/03/06	7.1	70.24	0	0.00	70.50	7.1	6,006	0.12%
2019/03/05	0.1	70.40	0	0.00	70.70	0.1	6,076	0.00%
2019/02/27	8	70.40	3	69.90	71.40	5	6,261	0.08%
2019/02/26	2	72.00	1	71.50	71.40	1	6,331	0.02%
2019/02/25	5.2	74.12	39	72.66	72.60	-33.8	6,325	-0.53%
2019/02/22	13	70.91	0	0.00	70.30	13	6,195	0.21%
2019/02/21	1	70.80	3	70.53	72.40	-2	6,179	-0.03%
2019/02/20	5	69.70	0	0.00	68.70	5	6,051	0.08%
2019/02/19	1	68.70	11	68.68	68.10	-10	6,051	-0.17%
2019/02/18	1	67.50	0	0.00	67.80	1	6,061	0.02%
2019/02/15	28.1	69.26	15	70.14	67.90	13.1	6,070	0.22%
2019/02/14	0	0.00	2	67.35	67.40	-2	5,986	-0.03%
2019/02/13	8	67.74	0	0.00	67.00	8	5,986	0.13%
2019/02/12	2	69.55	0	0.00	68.60	2	5,961	0.03%
2019/02/11	7	68.69	8	68.34	68.70	-1	5,972	-0.02%
2019/01/30	3	67.00	0	0.00	66.90	3	5,920	0.05%
2019/01/29	5	65.90	0	0.00	66.00	5	5,961	0.08%
2019/01/28	1	67.00	4	67.15	67.00	-3	5,990	-0.05%
2019/01/25	43	66.65	44	66.44	66.00	-1	5,976	-0.02%
2019/01/24	2	64.70	1	65.30	64.70	1	5,901	0.02%
2019/01/22	0	0.00	3	64.20	63.80	-3	5,971	-0.05%
2019/01/17	0	0.00	1	64.00	63.60	-1	6,205	-0.02%
2019/01/16	2	66.00	2	64.10	63.60	0	6,338	0.00%
2019/01/15	1	65.00	1	65.10	65.00	0	6,354	0.00%
2019/01/14	5	65.70	0	0.00	65.50	5	6,348	0.08%
2019/01/11	2	66.00	8	65.33	65.00	-6	6,357	-0.09%
2019/01/10	1	66.50	2	67.00	65.50	-1	6,307	-0.02%
2019/01/09	0	0.00	4	64.88	65.70	-4	6,208	-0.06%
2019/01/08	41	66.66	35	66.14	64.00	6	6,099	0.10%
2019/01/07	1	64.00	0	0.00	64.00	1	5,895	0.02%
2019/01/03	9	62.68	4	61.70	62.40	5	5,914	0.08%
2019/01/02	5	65.02	5	65.58	65.80	0	5,854	0.00%
2018/12/28	3	64.23	3	64.40	64.60	0	5,699	0.00%
2018/12/27	9	64.23	7	64.01	63.30	2	5,460	0.04%
2018/12/26	25	67.26	145	66.76	61.40	-120	5,373	-2.23%	大賣/鉅額交易
2018/12/25	215	64.26	89	65.17	65.40	126	4,791	2.63%	大買/鉅額交易
2018/12/24	2	58.70	3	58.90	59.50	-1	4,571	-0.02%
2018/12/22	1	57.90	0	0.00	57.40	1	4,608	0.02%
2018/12/21	1	58.50	4	56.50	58.50	-3	4,626	-0.06%
2018/12/20	3	57.83	5	58.10	57.40	-2	4,630	-0.04%
2018/12/19	5	61.10	0	0.00	59.70	5	4,629	0.11%
2018/12/18	0	0.00	5	60.40	60.00	-5	4,672	-0.11%
2018/12/14	3	60.40	0	0.00	60.10	3	4,767	0.06%
2018/12/13	4	59.93	0	0.00	61.50	4	4,827	0.08%
2018/12/12	0	0.00	3	60.20	60.10	-3	4,873	-0.06%
2018/12/11	1	56.60	0	0.00	57.10	1	4,892	0.02%
2018/12/07	0	0.00	1	57.90	56.70	-1	5,430	-0.02%
2018/12/06	3	57.93	0	0.00	55.80	3	5,555	0.05%
2018/12/05	5	61.30	9	61.59	61.00	-4	5,525	-0.07%
2018/12/04	8	63.94	8	64.15	63.40	0	5,586	0.00%
2018/12/03	12	63.33	21	64.48	64.00	-9	5,607	-0.16%
2018/11/30	7	61.40	9	62.12	60.90	-2	5,538	-0.04%
2018/11/28	16	60.93	16	61.10	60.90	0	5,652	0.00%
2018/11/27	29	58.25	20	60.10	60.00	9	5,584	0.16%
2018/11/26	4	55.85	1	56.20	56.10	3	5,427	0.06%
2018/11/23	1	54.20	3	55.17	54.20	-2	5,381	-0.04%
2018/11/22	2	55.70	0	0.00	54.00	2	5,305	0.04%
2018/11/21	1	53.40	6	53.00	53.80	-5	5,263	-0.09%
2018/11/19	2	53.20	0	0.00	53.20	2	5,224	0.04%
2018/11/14	0	0.00	2	55.15	55.00	-2	5,233	-0.04%
2018/11/13	2	52.10	0	0.00	54.00	2	5,231	0.04%
2018/11/09	2	59.10	2	59.60	59.60	0	5,199	0.00%
2018/11/07	1	60.20	1	60.80	60.50	0	5,094	0.00%
2018/11/06	2	61.60	0	0.00	57.50	2	5,096	0.04%
2018/11/02	4	60.85	4	59.25	59.20	0	5,024	0.00%
2018/11/01	0	0.00	16	59.27	58.30	-16	4,963	-0.32%
2018/10/31	0	0.00	1	57.40	55.50	-1	4,894	-0.02%
2018/10/30	1	54.70	15	54.63	54.80	-14	4,896	-0.29%
2018/10/29	2	54.90	3	55.27	56.40	-1	4,902	-0.02%
2018/10/26	32	58.37	0	0.00	54.40	32	4,896	0.65%
2018/10/25	1	51.50	4	55.38	58.00	-3	4,848	-0.06%
2018/10/23	2	61.25	0	0.00	60.10	2	4,830	0.04%
2018/10/22	6	61.67	7	63.51	63.60	-1	4,844	-0.02%
2018/10/19	1	61.90	0	0.00	61.40	1	4,937	0.02%
2018/10/17	1	63.20	0	0.00	62.00	1	5,340	0.02%
2018/10/16	0.1	62.50	0	0.00	62.20	0.1	5,494	0.00%
2018/10/15	6	61.60	2	62.65	62.60	4	5,501	0.07%
2018/10/12	6	60.88	5	61.00	61.00	1	5,507	0.02%
2018/10/11	0	0.00	2	59.20	58.10	-2	5,466	-0.04%
2018/10/09	5	65.20	0	0.00	64.30	5	5,383	0.09%
2018/10/05	7	69.00	12	68.78	70.00	-5	5,333	-0.09%
2018/10/04	6	72.37	2	71.90	71.90	4	5,265	0.08%
2018/09/28	0	76.50	0	0.00	76.10	0	5,280	0.00%
2018/09/26	1	76.80	1	77.30	76.50	0	5,336	0.00%
2018/09/20	0	0.00	5	76.00	76.10	-5	5,453	-0.09%
2018/09/19	2	83.00	0	0.00	79.00	2	5,438	0.04%
2018/09/18	5	76.34	6	78.10	79.50	-1	5,398	-0.02%
2018/09/17	3	78.00	4	78.75	78.30	-1	5,413	-0.02%
2018/09/14	4.1	75.88	5	77.22	80.00	-1	5,404	-0.02%
2018/09/13	3	77.17	10	79.59	76.90	-7	5,205	-0.13%
2018/09/12	2	83.85	0	0.00	83.70	2	4,963	0.04%
2018/09/10	1	93.50	0	0.00	93.00	1	5,007	0.02%
2018/09/07	4	97.40	7	99.60	96.90	-3	5,365	-0.06%
2018/09/06	13.1	99.29	5	99.98	100.00	8.1	5,426	0.15%
2018/09/05	5	99.94	5	100.90	99.50	0	5,501	0.00%
2018/09/04	0	0.00	4	100.88	98.30	-4	5,599	-0.07%
2018/09/03	0.1	94.50	0	0.00	94.90	0.1	5,541	0.00%
2018/08/31	0.1	94.00	1	92.90	94.40	-1	5,676	-0.02%
2018/08/30	2.1	94.56	1	93.00	93.00	1.1	5,917	0.02%
2018/08/29	4	93.13	4	93.78	94.00	0	5,985	0.00%
2018/08/27	0.1	93.80	2	93.80	93.80	-1.9	6,122	-0.03%
2018/08/24	2	91.60	0	0.00	92.50	2	6,202	0.03%
2018/08/23	3.1	92.25	0	0.00	93.70	3.1	6,290	0.05%
2018/08/22	4.1	92.81	6	94.27	93.50	-2	6,400	-0.03%
2018/08/21	0.1	91.40	2	92.00	91.50	-2	6,455	-0.03%
2018/08/20	2	89.10	1	89.60	89.20	1	6,650	0.02%
2018/08/17	2.1	90.02	0	0.00	90.00	2.1	6,784	0.03%
2018/08/16	10.1	92.30	4	92.00	92.00	6.1	6,929	0.09%
2018/08/15	3.1	89.22	3	88.97	89.80	0.1	6,992	0.00%
2018/08/14	0.1	90.20	0	0.00	90.20	0.1	7,180	0.00%
2018/08/13	0.1	88.10	0	0.00	88.00	0.1	7,287	0.00%
2018/08/10	2	90.10	2	91.00	91.50	0	7,331	0.00%
2018/08/08	6.2	90.26	0	0.00	90.10	6.2	7,594	0.08%
2018/08/07	0.1	90.00	0	0.00	89.90	0.1	7,780	0.00%
2018/08/06	2.2	88.77	2	88.90	89.40	0.2	7,927	0.00%
2018/08/03	2	89.70	1	90.00	89.60	1	8,022	0.01%
2018/08/02	2	89.00	8	89.28	89.40	-6	8,180	-0.07%
2018/08/01	3	90.70	9	90.58	90.70	-6	8,359	-0.07%
2018/07/31	3.1	87.46	2	88.70	89.20	1.1	8,536	0.01%
2018/07/30	9	89.11	5	88.00	87.00	4	8,444	0.05%
2018/07/27	15.1	94.12	3	94.87	94.80	12.1	8,302	0.15%
2018/07/26	4.1	96.11	3	96.53	95.50	1.1	8,334	0.01%
2018/07/25	3	94.30	6	94.92	95.00	-3	8,309	-0.04%
2018/07/24	0.4	97.50	0	0.00	97.50	0.4	8,210	0.00%
2018/07/23	6.4	95.40	16	95.62	95.40	-9.7	8,261	-0.12%
2018/07/20	1.1	105.05	1	105.50	106.00	0.1	8,311	0.00%
2018/07/19	4.2	104.88	2	105.75	106.00	2.2	8,467	0.03%
2018/07/18	5.2	108.88	0	0.00	106.00	5.2	8,678	0.06%
2018/07/16	0.1	111.00	2	111.50	111.50	-2	8,796	-0.02%
2018/07/13	2.3	111.44	3	111.83	111.00	-0.8	8,879	-0.01%
2018/07/12	1.2	108.92	1	109.50	109.00	0.2	9,082	0.00%
2018/07/11	3.2	107.34	0	0.00	107.50	3.2	9,147	0.03%
2018/07/10	0.2	108.50	2	105.00	108.50	-1.8	9,233	-0.02%
2018/07/09	1.2	99.30	1	100.00	99.80	0.2	9,212	0.00%
2018/07/06	2	101.50	1	105.50	100.50	1	9,256	0.01%
2018/07/05	1.1	103.45	1	105.00	102.50	0.1	9,328	0.00%
2018/07/04	1	108.00	0	0.00	106.00	1	9,329	0.01%
2018/07/03	0.3	108.50	0	0.00	108.00	0.3	9,357	0.00%
2018/07/02	0.2	114.00	0	0.00	115.00	0.2	9,356	0.00%
2018/06/29	1.2	114.93	2	114.75	115.00	-0.9	9,486	-0.01%
2018/06/28	3.1	112.82	4	113.13	112.50	-0.9	9,548	-0.01%
2018/06/27	6.2	115.03	4	117.13	113.00	2.2	9,754	0.02%
2018/06/26	8	112.94	6	113.67	116.50	2	10,248	0.02%
2018/06/25	1	114.00	1	115.00	112.50	0	10,755	0.00%
2018/06/22	0.1	114.50	1	117.00	114.50	-0.9	10,980	-0.01%
2018/06/21	7.2	116.69	1	117.00	116.00	6.2	11,036	0.06%
2018/06/20	3.3	115.00	1	115.00	115.00	2.3	11,189	0.02%
2018/06/19	9.2	121.43	9	121.56	118.50	0.2	11,190	0.00%
2018/06/15	9.2	125.63	7	124.50	124.00	2.2	11,180	0.02%
2018/06/14	20	118.80	20	117.00	119.50	0	10,875	0.00%
2018/06/13	22	118.25	21	119.60	116.50	1	10,850	0.01%
2018/06/12	6	120.00	10	119.95	119.50	-4	10,953	-0.04%
2018/06/11	4	115.50	0	0.00	115.00	4	11,011	0.04%
2018/06/08	11	116.95	10	117.50	116.50	1	11,202	0.01%
2018/06/07	7	119.43	12	119.63	119.50	-5	11,256	-0.04%
2018/06/06	0	113.00	0	0.00	113.50	0	11,348	0.00%
2018/06/05	0	0.00	3	113.33	112.50	-3	11,403	-0.03%
2018/06/04	1	112.50	1	113.00	112.00	0	11,779	0.00%
2018/06/01	1	111.50	9	109.56	111.00	-8	11,837	-0.07%
2018/05/31	7	110.07	2	109.50	108.00	5	11,845	0.04%
2018/05/30	4	110.38	5	109.60	110.00	-1	11,820	-0.01%
2018/05/29	1	113.00	3	113.83	113.00	-2	11,798	-0.02%
2018/05/28	5	113.60	8	114.81	114.50	-3	11,795	-0.03%
2018/05/25	3	109.33	1	109.50	109.50	2	11,689	0.02%
2018/05/24	5	108.60	9	109.44	108.50	-4	11,667	-0.03%
2018/05/23	6	106.42	1	106.00	105.50	5	11,716	0.04%
2018/05/22	4	105.88	7	107.00	108.50	-3	12,036	-0.02%
2018/05/21	3	103.83	4	103.75	102.00	-1	11,943	-0.01%
2018/05/18	3	100.33	1	101.50	100.00	2	11,893	0.02%
2018/05/17	2	104.75	9	102.44	103.50	-7	11,972	-0.06%
2018/05/16	3	99.03	0	0.00	97.70	3	11,883	0.03%
2018/05/15	10	100.70	2	100.50	99.40	8	12,014	0.07%
2018/05/14	6	105.58	4	103.50	105.00	2	12,034	0.02%
2018/05/11	16	107.03	10	109.00	104.00	6	12,007	0.05%
2018/05/10	4	106.50	4	107.75	106.50	0	12,029	0.00%
2018/05/09	16	104.50	10	105.00	101.50	6	12,269	0.05%
2018/05/08	0	0.00	3	101.00	102.50	-3	12,364	-0.02%
2018/05/04	4	92.80	4	94.60	93.30	0	12,664	0.00%
2018/05/03	6	94.40	5	94.98	93.70	1	12,685	0.01%
2018/05/02	2	95.40	32	95.88	93.40	-30	12,721	-0.24%
2018/04/30	3	94.23	5	94.84	95.50	-2	12,738	-0.02%
2018/04/27	4	93.40	2	93.60	94.60	2	12,712	0.02%
2018/04/26	2	93.20	3	92.73	86.00	-1	12,537	-0.01%
2018/04/25	14	93.96	10	94.00	93.20	4	12,401	0.03%
2018/04/24	4	93.25	5	93.82	92.80	-1	12,450	-0.01%
2018/04/23	7	103.93	22	101.00	101.00	-15	12,440	-0.12%
2018/04/20	1	105.00	1	107.00	107.00	0	12,725	0.00%
2018/04/19	3	105.67	2	106.25	106.50	1	12,982	0.01%
2018/04/18	4	105.50	1	103.50	103.00	3	12,996	0.02%
2018/04/17	0	0.00	4	112.50	110.50	-4	12,854	-0.03%
2018/04/16	2	116.50	4	116.00	116.50	-2	12,848	-0.02%
2018/04/13	0	0.00	2	115.25	113.00	-2	12,822	-0.02%
2018/04/12	14	115.79	11	114.82	113.00	3	12,845	0.02%
2018/04/11	20	113.43	12	112.58	112.00	8	12,946	0.06%
2018/04/10	7	111.00	3	110.00	109.50	4	12,923	0.03%
2018/04/09	1	111.00	5	111.50	109.50	-4	13,137	-0.03%
2018/04/03	15	110.70	14	109.61	111.50	1	13,185	0.01%
2018/04/02	6	114.58	8	113.44	112.00	-2	13,199	-0.02%
2018/03/31	5	109.00	0	0.00	111.50	5	13,198	0.04%
2018/03/30	12	109.96	10	113.00	108.50	2	13,180	0.02%
2018/03/29	17	111.53	5	110.60	112.50	12	13,182	0.09%
2018/03/28	20	113.15	47	117.50	111.00	-27	12,749	-0.21%
2018/03/27	0	0.00	5	122.50	122.50	-5	12,415	-0.04%
2018/03/26	10	129.15	10	129.25	127.00	0	12,329	0.00%
2018/03/23	2	127.50	4	123.75	129.50	-2	12,339	-0.02%
2018/03/22	1	132.00	10	132.75	126.50	-9	12,311	-0.07%
2018/03/21	5	133.80	115	133.35	133.00	-110	12,391	-0.89%	大賣/鉅額交易
2018/03/20	101	132.99	142	131.38	133.00	-41	12,636	-0.32%	大買/大賣/
2018/03/19	1	136.00	0	0.00	136.00	1	12,912	0.01%
2018/03/16	107	135.11	125	135.11	135.00	-18	13,087	-0.14%	大買/大賣/
2018/03/15	102	135.78	84	139.63	140.00	18	13,237	0.14%	大買/
2018/03/14	12	130.29	9	131.22	130.00	3	13,536	0.02%
2018/03/13	59	128.94	28	129.11	129.00	31	13,635	0.23%
2018/03/12	104	127.24	10	126.10	128.00	94	13,727	0.68%	大買/
2018/03/09	1	120.00	80	120.00	119.50	-79	13,729	-0.58%
2018/03/08	255	121.37	249	121.20	122.00	6	13,859	0.04%	大買/大賣/
2018/03/07	161	116.71	60	116.02	115.00	101	13,640	0.74%	大買/鉅額交易
2018/03/06	1	116.50	2	115.75	114.50	-1	13,904	-0.01%
2018/03/05	1	117.00	1	117.00	112.00	0	14,053	0.00%
2018/03/02	2	116.25	82	116.50	116.00	-80	14,306	-0.56%
2018/03/01	130	113.85	54	114.06	118.50	76	14,276	0.53%	大買/
2018/02/27	3	117.33	2	112.25	112.00	1	14,247	0.01%
2018/02/26	7	119.50	6	117.42	116.50	1	14,352	0.01%
2018/02/23	4	118.00	9	116.22	117.50	-5	14,460	-0.03%
2018/02/22	159	116.42	124	117.02	115.00	35	14,430	0.24%	大買/大賣/
2018/02/12	5	100.90	1	102.00	100.50	4	14,286	0.03%
2018/02/09	5	100.20	2	97.55	98.60	3	14,396	0.02%
2018/02/08	2	102.00	11	101.45	100.50	-9	14,290	-0.06%
2018/02/07	0	0.00	4	105.88	105.00	-4	14,224	-0.03%
2018/02/06	5	101.56	32	101.76	99.00	-27	14,019	-0.19%
2018/02/05	17	110.03	3	109.67	110.00	14	13,848	0.10%
2018/02/02	0	0.00	1	117.50	116.00	-1	13,743	-0.01%
2018/02/01	4	119.88	4	119.50	117.50	0	13,661	0.00%
2018/01/31	12	116.58	12	115.50	117.50	0	13,362	0.00%
2018/01/30	126	114.69	102	116.40	116.00	24	13,112	0.18%	大買/大賣/
2018/01/29	3	107.83	1	108.50	107.50	2	12,690	0.02%
2018/01/26	9	107.89	18	106.67	109.00	-9	12,872	-0.07%
2018/01/25	6	108.42	15	109.90	105.00	-9	13,062	-0.07%
2018/01/24	11	108.91	16	105.28	109.50	-5	12,942	-0.04%
2018/01/23	1	108.00	26	108.65	107.50	-25	12,861	-0.19%
2018/01/22	3	111.00	87	109.05	111.00	-84	12,785	-0.66%
2018/01/19	12	109.17	2	110.50	110.50	10	12,690	0.08%
2018/01/18	90.3	109.39	106.1	113.46	109.00	-15.8	12,583	-0.13%	大賣/
2018/01/17	214	109.43	111	107.71	112.00	103	12,355	0.83%	大買/大賣/鉅額交易
2018/01/16	10	110.20	6	107.42	106.00	4	12,140	0.03%
2018/01/15	8	105.19	13	102.49	108.00	-5	11,728	-0.04%
2018/01/12	15	100.55	3	100.20	98.60	12	11,453	0.10%
2018/01/11	21	98.52	14	98.81	99.90	7	11,369	0.06%
2018/01/10	5	95.32	6	95.43	95.60	-1	11,267	-0.01%
2018/01/09	2	92.50	10	92.80	94.50	-8	11,191	-0.07%
2018/01/08	8	100.18	8	98.25	96.50	0	11,096	0.00%
2018/01/05	7	99.93	13	100.30	99.00	-6	11,045	-0.05%
2018/01/04	13	98.59	7	98.67	97.90	6	10,933	0.05%
2018/01/03	5	97.84	3	98.40	98.00	2	10,840	0.02%
2018/01/02	2	91.95	1	92.80	95.00	1	10,666	0.01%