旺矽 (6223)-富邦-嘉義券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
393.5
漲跌
▼20.5
漲幅
-4.95%
成交量
5,073張
產業
上櫃半導體類股
652人加入追蹤

立即追蹤
本地時間:13:35(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

旺矽 (6223)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	7	405.86	28	410.10	393.50	-21	3,626	-0.58%
2024/04/17	26	408.17	5	391.80	414.00	21	3,632	0.58%
2024/04/16	12	379.91	12	376.17	376.50	0	3,740	0.00%
2024/04/15	4	403.00	64	407.52	390.50	-60	3,875	-1.55%
2024/04/12	95	403.41	40	399.44	408.00	55	3,809	1.44%
2024/04/11	7	337.64	12.2	370.98	371.00	-5.2	3,735	-0.14%
2024/04/10	23	344.26	13	339.88	337.50	10	3,738	0.27%
2024/04/09	0.6	333.65	3	330.33	325.00	-2.4	3,756	-0.07%
2024/04/08	1	324.93	0	0.00	324.00	1	3,908	0.03%
2024/04/03	0	0.00	0	327.45	324.00	0	3,918	0.00%
2024/04/02	0	0.00	2.2	330.41	327.00	-2.2	3,928	-0.06%
2024/04/01	0	0.00	13	317.31	321.00	-13	3,891	-0.33%
2024/03/29	0	311.00	74	311.11	312.00	-74	3,872	-1.91%
2024/03/28	5	305.50	5	311.00	304.50	0	3,889	0.00%
2024/03/27	0	0.00	1	310.50	309.00	-1	3,883	-0.03%
2024/03/25	1	321.00	0	0.00	310.00	1	3,910	0.03%
2024/03/22	3	312.17	0	0.00	313.00	3	3,915	0.08%
2024/03/21	7.1	313.55	1	312.00	311.00	6.1	3,914	0.16%
2024/03/20	4	318.63	1	317.00	317.00	3	3,910	0.08%
2024/03/19	0	0.00	1	330.00	324.50	-1	3,939	-0.03%
2024/03/18	1.1	317.00	4	325.50	327.00	-2.9	3,902	-0.07%
2024/03/15	0	315.00	0	0.00	312.50	0	3,867	0.00%
2024/03/14	1	295.50	2	297.75	300.50	-1	3,825	-0.03%
2024/03/13	3	310.83	1	317.43	306.00	2	3,812	0.05%
2024/03/12	1	322.44	6	318.67	320.00	-5	3,767	-0.13%
2024/03/11	4	290.13	3	299.17	302.00	1	3,706	0.03%
2024/03/08	20.2	291.15	1	301.00	289.00	19.2	3,654	0.52%
2024/03/06	1	324.00	0	0.00	323.50	1	3,530	0.03%
2024/03/05	1	330.00	0	0.00	331.50	1	3,564	0.03%
2024/03/04	1	336.50	1	328.00	333.00	0	3,509	0.00%
2024/03/01	1	327.00	0	0.00	326.00	1	3,483	0.03%
2024/02/29	1	325.00	0	0.00	323.00	1	3,473	0.03%
2024/02/27	2	323.75	2	322.75	322.00	0	3,465	0.00%
2024/02/26	2	324.90	11	328.18	320.00	-9	3,478	-0.26%
2024/02/23	15	344.63	3	347.00	340.00	12	3,439	0.35%
2024/02/22	10.1	337.97	22	334.07	339.50	-11.9	3,400	-0.35%
2024/02/21	16	307.38	9	313.39	327.50	7	3,281	0.21%
2024/02/20	5	296.40	1	295.50	298.00	4	3,245	0.12%
2024/02/19	0	0.00	14	299.14	296.00	-14	3,257	-0.43%
2024/02/16	15	305.47	17	301.76	305.50	-2	3,264	-0.06%
2024/02/15	14	286.21	4	294.88	298.00	10	3,261	0.31%
2024/02/05	1	273.00	12	274.63	275.00	-11	3,275	-0.34%
2024/02/02	1	280.00	1	280.00	278.50	0	3,359	0.00%
2024/02/01	1	270.00	0	276.50	278.50	1	3,349	0.03%
2024/01/31	16	281.03	3	279.83	276.50	13	3,354	0.39%
2024/01/30	2	268.00	1	269.00	269.00	1	3,312	0.03%
2024/01/29	1	262.50	1	264.50	265.50	0	3,396	0.00%
2024/01/26	2	261.00	1	260.00	260.50	1	3,450	0.03%
2024/01/25	0	0.00	11	261.36	259.50	-11	3,461	-0.32%
2024/01/24	1	268.50	0	0.00	263.50	1	3,457	0.03%
2024/01/23	0	0.00	1	266.50	267.00	-1	3,452	-0.03%
2024/01/22	15	273.73	2	271.25	272.00	13	3,432	0.38%
2024/01/19	13	270.81	19	268.39	263.50	-6	3,380	-0.18%
2024/01/18	3	259.83	10	256.85	255.00	-7	3,269	-0.21%
2024/01/17	1	259.00	15	263.00	261.50	-14	3,219	-0.43%
2024/01/16	11	265.55	16	264.78	265.00	-5	3,187	-0.16%
2024/01/15	29	259.45	11.3	261.94	265.00	17.7	3,135	0.56%
2024/01/12	17	255.65	22.4	251.85	251.50	-5.4	3,050	-0.18%
2024/01/11	6.4	253.14	15	250.87	252.00	-8.6	3,000	-0.29%
2024/01/10	29	255.07	70	255.21	257.50	-41	2,971	-1.38%
2024/01/09	237	250.62	232	250.18	254.00	5	2,809	0.18%	大買/大賣/
2024/01/08	22	232.36	5.1	228.63	231.00	16.9	2,649	0.64%
2024/01/05	5.5	225.99	11	225.50	225.50	-5.5	2,687	-0.21%
2024/01/04	21.5	232.85	17	227.03	231.50	4.5	2,738	0.16%
2024/01/03	20.1	238.17	16	240.69	239.00	4.1	2,700	0.15%
2024/01/02	42	231.49	40.1	232.77	234.00	1.9	2,616	0.07%
2023/12/29	4	216.00	2	217.00	217.50	2	2,431	0.08%
2023/12/28	0	0.00	1	216.00	216.00	-1	2,439	-0.04%
2023/12/27	0	0.00	1	210.00	211.00	-1	2,442	-0.04%
2023/12/25	2	207.25	0	0.00	207.00	2	2,510	0.08%
2023/12/21	0	0.00	1	212.00	212.00	-1	2,566	-0.04%
2023/12/20	3.2	216.83	2	219.75	213.50	1.2	2,573	0.05%
2023/12/19	0.2	212.75	0	0.00	216.00	0.2	2,551	0.01%
2023/12/18	0.4	214.38	2	215.00	214.00	-1.6	2,599	-0.06%
2023/12/15	1	215.50	0	0.00	215.50	1	2,650	0.04%
2023/12/14	2	217.00	6.1	217.16	216.50	-4.1	2,692	-0.15%
2023/12/12	1	211.50	1	213.00	210.00	0	2,817	0.00%
2023/12/11	2	209.50	0	0.00	209.50	2	2,895	0.07%
2023/12/08	0	0.00	1	210.50	208.50	-1	2,904	-0.03%
2023/12/07	2	207.00	0	0.00	206.50	2	2,939	0.07%
2023/12/06	1	209.00	1	211.50	208.50	0	3,000	0.00%
2023/12/05	6.1	208.30	0	0.00	207.50	6.1	3,053	0.20%
2023/12/04	2.3	212.36	0.1	213.00	211.50	2.2	3,095	0.07%
2023/12/01	3	217.00	0	0.00	216.00	3	3,152	0.10%
2023/11/30	1.2	218.00	1	219.00	219.00	0.2	3,267	0.01%
2023/11/28	0	0.00	0.1	211.50	215.00	-0.1	3,291	0.00%
2023/11/27	3	210.50	3	209.50	208.50	0	3,303	0.00%
2023/11/24	0.1	214.00	1	215.00	214.50	-0.9	3,315	-0.03%
2023/11/22	1	225.00	2	225.50	226.00	-1	3,324	-0.03%
2023/11/21	0	0.00	1	223.00	223.00	-1	3,345	-0.03%
2023/11/20	1	225.50	5	224.30	223.00	-4	3,361	-0.12%
2023/11/17	1	232.00	53	226.41	224.50	-52	3,381	-1.54%
2023/11/16	41	225.00	13.1	226.15	226.00	27.9	3,327	0.84%
2023/11/15	1	224.50	2	225.50	223.50	-1	3,324	-0.03%
2023/11/14	27.2	225.88	24.1	220.94	223.00	3.1	3,341	0.09%
2023/11/13	3	226.17	18	225.72	226.50	-15	3,348	-0.45%
2023/11/10	8	214.50	14	218.71	218.00	-6	3,294	-0.18%
2023/11/09	3	214.83	7.4	214.94	214.00	-4.4	3,230	-0.14%
2023/11/08	50	212.79	65	214.05	215.00	-15	3,273	-0.46%
2023/11/07	57	211.93	56	212.74	213.50	1	3,391	0.03%
2023/11/06	32	210.77	5	210.60	211.50	27	3,438	0.79%
2023/11/03	17.4	201.01	16	201.97	203.00	1.4	3,443	0.04%
2023/11/02	1	196.00	2	194.75	196.50	-1	3,396	-0.03%
2023/11/01	0	184.00	5	184.00	186.00	-5	3,402	-0.15%
2023/10/31	3	189.83	0	0.00	189.00	3	3,417	0.09%
2023/10/26	2	193.00	0	0.00	192.00	2	3,713	0.05%
2023/10/25	1	199.50	0	0.00	198.00	1	3,874	0.03%
2023/10/24	1	197.50	3	197.00	198.50	-2	3,931	-0.05%
2023/10/23	0	0.00	1	191.50	193.50	-1	4,031	-0.02%
2023/10/20	2	192.25	0	0.00	193.50	2	4,176	0.05%
2023/10/19	7	194.21	2	194.25	194.00	5	4,201	0.12%
2023/10/18	7	199.43	0	0.00	201.00	7	4,193	0.17%
2023/10/17	1	207.00	0	0.00	207.00	1	4,181	0.02%
2023/10/16	3	208.00	1.2	207.08	207.00	1.8	4,288	0.04%
2023/10/13	1	214.00	2	215.25	214.50	-1	4,308	-0.02%
2023/10/12	0	0.00	2	210.25	211.50	-2	4,323	-0.05%
2023/10/11	5	203.60	1	199.50	198.00	4	4,416	0.09%
2023/10/06	2.1	205.77	1	205.50	205.50	1.1	4,503	0.02%
2023/10/04	3	205.33	1	206.99	205.50	2	4,558	0.04%
2023/10/03	1	210.00	0	0.00	209.00	1	4,556	0.02%
2023/10/02	2.1	212.02	1	211.50	213.00	1.1	4,587	0.02%
2023/09/28	0.1	204.00	0	0.00	205.00	0.1	4,594	0.00%
2023/09/27	1	202.00	1	204.00	205.50	0	4,638	0.00%
2023/09/26	3	206.00	2	204.50	204.50	1	4,749	0.02%
2023/09/25	1	211.50	1	211.50	211.00	0	4,841	0.00%
2023/09/22	0.1	207.50	4	210.13	212.00	-3.9	4,854	-0.08%
2023/09/21	5	206.30	8	207.81	207.00	-3	4,855	-0.06%
2023/09/20	5	215.90	2	216.50	212.50	3	4,812	0.06%
2023/09/19	17	216.79	17	217.00	216.00	0	4,785	0.00%
2023/09/18	5	213.80	3	213.50	212.50	2	4,750	0.04%
2023/09/15	9	219.83	15	219.10	217.50	-6	4,789	-0.13%
2023/09/14	7	217.86	6	217.08	219.00	1	4,687	0.02%
2023/09/12	6	211.50	7	210.43	210.00	-1	4,745	-0.02%
2023/09/11	8	206.63	2	205.00	205.00	6	4,753	0.13%
2023/09/08	0	0.00	4	214.00	214.00	-4	4,732	-0.08%
2023/09/07	13	212.88	7	212.93	213.50	6	4,749	0.13%
2023/09/06	1	209.00	0.1	210.00	208.50	1	4,754	0.02%
2023/09/05	4	209.00	6	208.83	210.00	-2	4,819	-0.04%
2023/09/04	0	0.00	7	197.64	199.50	-7	4,793	-0.15%
2023/09/01	9.1	193.46	7	193.36	191.50	2.1	4,882	0.04%
2023/08/31	0	0.00	2	197.00	197.00	-2	4,881	-0.04%
2023/08/29	5	190.00	4	190.63	191.00	1	4,943	0.02%
2023/08/28	3	193.67	3	196.17	192.00	0	4,945	0.00%
2023/08/25	35	193.07	34	193.47	191.00	1	4,953	0.02%
2023/08/24	4	193.00	3	193.00	193.00	1	5,016	0.02%
2023/08/23	4	191.50	3	192.33	191.00	1	5,105	0.02%
2023/08/22	4	196.38	2	194.50	193.00	2	5,308	0.04%
2023/08/21	1	195.00	1	197.00	196.00	0	5,429	0.00%
2023/08/18	6	201.00	3	200.67	197.00	3	5,480	0.05%
2023/08/17	3	200.17	8	200.69	202.00	-5	5,579	-0.09%
2023/08/16	5	194.90	2	195.75	198.50	3	5,784	0.05%
2023/08/15	2	194.50	0	0.00	192.00	2	5,884	0.03%
2023/08/14	2	190.25	1	189.50	189.50	1	5,911	0.02%
2023/08/11	69	200.82	70	201.19	196.50	-1	5,957	-0.02%
2023/08/10	6	186.17	4	188.50	187.00	2	5,894	0.03%
2023/08/09	22	197.98	23	199.11	197.50	-1	5,826	-0.02%
2023/08/08	0	0.00	2	190.00	191.00	-2	5,773	-0.03%
2023/08/07	1	195.00	4	190.50	194.00	-3	5,764	-0.05%
2023/08/04	1	190.00	1	191.00	190.50	0	5,737	0.00%
2023/08/02	4	192.75	4	188.75	187.50	0	5,750	0.00%
2023/08/01	3	206.67	9	203.33	203.00	-6	5,673	-0.11%
2023/07/31	6	213.00	26	207.96	205.00	-20	5,619	-0.36%
2023/07/28	17	205.24	7.1	210.56	212.00	9.9	5,473	0.18%
2023/07/27	9	199.83	3	201.33	202.00	6	5,305	0.11%
2023/07/26	9.1	202.18	2	200.25	198.50	7.1	5,255	0.14%
2023/07/25	14	200.61	14	200.75	198.00	0	5,153	0.00%
2023/07/24	1	186.54	1	187.50	186.50	0	5,008	0.00%
2023/07/21	1	187.50	3	187.17	187.50	-2	4,981	-0.04%
2023/07/20	0	0.00	7	186.86	185.50	-7	4,973	-0.14%
2023/07/19	11	189.36	8	189.25	187.00	3	4,947	0.06%
2023/07/18	8	185.00	9	181.83	182.50	-1	4,886	-0.02%
2023/07/17	3	184.17	8	183.51	183.00	-5	4,872	-0.10%
2023/07/14	4	184.00	4	187.50	186.50	0	4,816	0.00%
2023/07/13	11	179.86	3	178.83	178.00	8	4,702	0.17%
2023/07/12	2	177.00	1	175.00	175.00	1	4,646	0.02%
2023/07/11	4	177.38	0	0.00	177.00	4	4,729	0.08%
2023/07/10	16	174.41	14	174.50	173.50	2	4,758	0.04%
2023/07/07	1	175.00	2	177.25	174.50	-1	4,912	-0.02%
2023/07/06	2	177.50	0	0.00	176.50	2	4,912	0.04%
2023/07/05	3	178.50	10	177.45	179.50	-7	4,885	-0.14%
2023/07/04	54	178.46	50	180.32	181.50	4	4,836	0.08%
2023/07/03	12	183.50	7	187.69	186.00	5	4,712	0.11%
2023/06/30	2	173.50	0	0.00	173.50	2	4,621	0.04%
2023/06/29	0	0.00	14	170.54	171.00	-14	4,621	-0.30%
2023/06/28	0	0.00	3	168.00	167.50	-3	4,644	-0.06%
2023/06/27	1	169.50	17	172.82	169.50	-16	4,723	-0.34%
2023/06/21	16	175.72	8	174.69	175.50	8	4,897	0.16%
2023/06/20	0	0.00	2	170.50	173.00	-2	5,389	-0.04%
2023/06/19	1	168.00	1	171.00	170.50	0	5,648	0.00%
2023/06/16	26	176.60	28	175.84	169.50	-2	5,760	-0.03%
2023/06/15	5	174.20	3	172.51	172.50	2	5,629	0.04%
2023/06/14	1	174.00	2	171.01	171.00	-1	5,576	-0.02%
2023/06/13	11	172.82	4	172.75	171.50	7	5,539	0.13%
2023/06/12	3	169.17	0	0.00	169.00	3	5,470	0.05%
2023/06/09	11.1	166.48	11	167.00	169.50	0.1	5,411	0.00%
2023/06/08	9	174.17	8	172.75	170.00	1	5,290	0.02%
2023/06/07	24	171.42	22	172.50	177.00	2	5,236	0.04%
2023/06/06	2	167.00	0.1	163.50	165.00	1.9	5,157	0.04%
2023/06/05	3	165.33	1.2	170.40	168.00	1.8	5,138	0.04%
2023/06/02	1	164.50	0	0.00	164.00	1	5,058	0.02%
2023/06/01	1	163.00	1	163.00	163.50	0	5,050	0.00%
2023/05/31	42	167.37	32	166.78	163.00	10	5,042	0.20%
2023/05/30	9	166.28	1	166.00	167.00	8	4,973	0.16%
2023/05/29	6	162.50	7	162.66	162.50	-1	4,880	-0.02%
2023/05/26	36	164.67	38.1	163.75	163.00	-2.1	4,792	-0.04%
2023/05/25	1	159.00	12.1	159.04	159.50	-11.1	4,585	-0.24%
2023/05/24	10	155.40	2	155.50	155.50	8	4,474	0.18%
2023/05/23	4	150.75	11.1	152.47	154.50	-7.1	4,413	-0.16%
2023/05/22	126	154.39	125.3	154.58	147.00	0.7	4,268	0.02%	大買/大賣/
2023/05/19	7	145.07	8.3	146.50	147.00	-1.3	3,996	-0.03%
2023/05/18	4	144.00	2	142.25	142.00	2	3,851	0.05%
2023/05/17	4	142.25	9	141.89	141.00	-5	3,785	-0.13%
2023/05/16	7	140.79	6	140.25	142.00	1	3,684	0.03%
2023/05/15	0	0.00	2	135.00	134.50	-2	3,589	-0.06%
2023/05/12	5	136.70	2	136.00	136.00	3	3,609	0.08%
2023/05/08	1	136.00	2	134.75	134.50	-1	3,751	-0.03%
2023/05/05	0	0.00	1	135.00	134.50	-1	3,757	-0.03%
2023/05/04	1	131.00	0	0.00	130.50	1	3,765	0.03%
2023/05/03	0	0.00	1	131.50	131.00	-1	3,789	-0.03%
2023/04/28	2	128.50	0	0.00	128.50	2	3,866	0.05%
2023/04/25	1	123.50	0	0.00	124.00	1	3,835	0.03%
2023/04/24	0	0.00	5	130.90	129.50	-5	3,798	-0.13%
2023/04/21	1	129.00	0	0.00	128.50	1	3,808	0.03%
2023/04/20	0.1	137.00	2	135.75	135.00	-1.9	3,883	-0.05%
2023/04/19	1	139.00	20	138.00	138.00	-19	3,863	-0.49%
2023/04/18	1	141.50	100	141.40	138.00	-99	3,838	-2.58%
2023/04/17	100	142.28	11	141.36	142.50	89	3,803	2.34%
2023/04/14	11	140.36	11	139.28	140.00	0	3,739	0.00%
2023/04/13	1	137.50	1	137.51	136.50	0	3,639	0.00%
2023/04/12	80	142.78	82.3	141.84	141.50	-2.3	3,592	-0.06%
2023/04/11	41	135.88	15.5	136.02	135.50	25.5	3,426	0.74%
2023/04/10	1	132.52	0	0.00	133.00	1	3,410	0.03%
2023/04/06	31	132.00	731	132.01	132.00	-700	3,418	-20.47%	大賣/鉅額交易
2023/03/31	1	136.50	30.3	137.50	135.00	-29.3	3,427	-0.85%
2023/03/30	31	136.97	1	137.00	137.00	30	3,412	0.88%
2023/03/29	1.1	133.64	1	134.00	134.50	0.1	3,425	0.00%
2023/03/28	11	135.59	13	138.58	136.00	-2	3,412	-0.06%
2023/03/27	8	142.44	4	145.00	143.00	4	3,333	0.12%
2023/03/24	6	145.00	4	143.63	146.00	2	3,268	0.06%
2023/03/23	85	145.79	211.5	145.79	144.00	-126.5	3,118	-4.06%	大賣/鉅額交易
2023/03/22	1,353	138.94	527.4	138.38	143.00	825.6	2,602	31.72%	大買/大賣/鉅額交易
2023/03/21	73	121.88	4	128.88	130.00	69	2,330	2.96%
2023/03/20	0	119.50	0	0.00	119.50	0	2,253	0.00%
2023/03/17	1	118.00	0	0.00	118.00	1	2,358	0.04%
2023/03/16	10	118.00	80	117.63	117.50	-70	2,409	-2.90%
2023/03/14	0	118.75	0	119.50	119.50	0	2,520	0.00%
2023/03/13	0	117.50	2	120.50	121.00	-2	2,563	-0.08%
2023/03/10	1	120.02	6	122.92	120.00	-5	2,660	-0.19%
2023/03/09	1	124.01	0	0.00	124.00	1	2,908	0.03%
2023/03/08	0	0.00	1	126.00	126.50	-1	3,030	-0.03%
2023/03/06	0	0.00	1	122.50	122.50	-1	3,104	-0.03%
2023/03/03	2	121.00	0	0.00	121.00	2	3,226	0.06%
2023/03/02	0	123.50	9	122.94	122.50	-9	3,233	-0.28%
2023/02/24	5	126.80	6	126.08	123.50	-1	3,335	-0.03%
2023/02/21	4	125.50	1	125.00	125.00	3	3,537	0.08%
2023/02/20	0	0.00	2	124.00	123.50	-2	3,672	-0.05%
2023/02/17	0	0.00	1	121.50	121.50	-1	3,684	-0.03%
2023/02/15	1	121.50	0	0.00	119.50	1	3,742	0.03%
2023/02/10	1	120.50	0	0.00	120.50	1	3,816	0.03%
2023/02/09	5	125.00	0	0.00	124.50	5	3,799	0.13%
2023/02/08	43	129.34	44	129.38	126.00	-1	3,780	-0.03%
2023/02/07	0	0.00	7	120.79	123.00	-7	3,673	-0.19%
2023/02/06	6	119.42	0	0.00	118.50	6	3,613	0.17%
2023/02/03	1	125.50	0	0.00	124.50	1	3,545	0.03%
2023/02/01	1	125.00	0	0.00	124.50	1	3,484	0.03%
2023/01/31	2	123.25	1	124.00	124.00	1	3,459	0.03%
2023/01/30	0	0.00	3	119.83	120.50	-3	3,408	-0.09%
2023/01/16	0	0.00	1	113.00	113.00	-1	3,344	-0.03%
2023/01/11	1	117.00	0	0.00	114.00	1	3,316	0.03%
2023/01/10	3	121.00	2	122.00	116.50	1	3,292	0.03%
2023/01/09	0	0.00	0.3	118.00	117.50	-0.3	3,162	-0.01%
2023/01/03	1	118.00	1	117.93	118.00	0	3,101	0.00%
2022/12/30	0	113.60	0	0.00	112.50	0	3,066	0.00%
2022/12/28	0.1	115.50	0	0.00	115.00	0.1	3,029	0.00%
2022/12/27	0	0.00	1	119.00	119.00	-1	2,989	-0.03%
2022/12/26	0	0.00	10	113.60	114.00	-10	2,941	-0.34%
2022/12/23	1.1	112.50	9	111.94	111.50	-8	2,924	-0.27%
2022/12/22	0.1	117.00	11	114.95	115.50	-11	2,884	-0.38%
2022/12/21	11.1	113.72	17	113.79	113.00	-6	2,874	-0.21%
2022/12/20	0.1	113.63	9	118.44	113.00	-8.9	2,840	-0.31%
2022/12/16	0	0.00	1	117.00	117.00	-1	2,798	-0.04%
2022/12/15	0	0.00	0.2	118.00	118.50	-0.2	2,786	-0.01%
2022/12/14	1	119.50	2.5	117.04	118.50	-1.5	2,771	-0.05%
2022/12/13	1	118.50	7.1	117.43	117.00	-6.1	2,713	-0.22%
2022/12/12	6	115.83	2	118.00	118.00	4	2,675	0.15%
2022/12/09	15.1	118.60	1	120.00	116.50	14.1	2,615	0.54%
2022/12/08	1	128.00	4	125.88	129.00	-3	2,511	-0.12%
2022/12/07	7	127.21	8	126.00	125.50	-1	2,460	-0.04%
2022/12/06	1	130.00	2	130.00	130.00	-1	2,392	-0.04%
2022/12/05	2.1	130.21	4	128.75	130.50	-2	2,338	-0.08%
2022/12/02	4	129.50	1	129.01	129.50	3	2,288	0.13%
2022/12/01	43	128.57	52	128.14	126.50	-9	2,176	-0.41%
2022/11/30	3	113.67	31.5	115.48	119.50	-28.5	1,891	-1.51%
2022/11/29	8.1	108.06	1	109.00	109.50	7.1	1,721	0.41%
2022/11/28	9.1	111.55	23	112.57	111.00	-13.9	1,690	-0.83%
2022/11/25	3.1	111.70	23	113.39	112.50	-20	1,628	-1.23%
2022/11/24	6.1	108.74	0	0.00	109.00	6.1	1,512	0.40%
2022/11/23	0	0.00	4	108.00	109.00	-4	1,491	-0.27%
2022/11/22	2	108.00	4	107.88	108.50	-2	1,453	-0.14%
2022/11/21	2.1	108.52	1.1	109.86	107.50	1	1,380	0.07%
2022/11/18	2.1	104.50	2	103.50	103.00	0.1	1,243	0.01%
2022/11/17	14	103.32	10	104.00	105.00	4	1,191	0.34%
2022/11/16	28.3	103.79	39	102.99	102.50	-10.8	1,066	-1.01%
2022/11/15	5.1	95.00	0	0.00	95.00	5.1	911	0.55%
2022/11/14	0	94.30	1	94.60	94.40	-1	899	-0.11%
2022/11/11	11.1	95.67	0	0.00	93.50	11.1	880	1.26%
2022/11/10	0.1	92.61	0	0.00	94.00	0.1	853	0.01%
2022/11/04	0	0.00	2.5	88.36	89.90	-2.5	820	-0.30%
2022/11/01	0	0.00	5	85.74	86.50	-5	814	-0.61%
2022/10/28	0.1	82.29	0	0.00	81.30	0.1	812	0.01%
2022/10/25	0.1	81.60	0	0.00	80.20	0.1	833	0.01%
2022/10/24	1	82.90	0	0.00	81.60	1	845	0.12%
2022/10/20	0.1	80.70	0	0.00	81.00	0.1	854	0.01%
2022/10/17	0.1	80.90	0	0.00	81.30	0.1	884	0.01%
2022/10/14	0	0.00	0	81.00	81.60	0	895	0.00%
2022/10/13	0.1	78.60	0	0.00	77.60	0.1	907	0.01%
2022/10/12	0.1	81.30	0	0.00	81.20	0.1	905	0.01%
2022/10/11	0.1	83.00	0	0.00	81.70	0.1	921	0.01%
2022/10/07	0.1	85.00	0	0.00	85.70	0.1	939	0.01%
2022/10/06	0.1	85.50	0	0.00	85.30	0.1	954	0.01%
2022/10/03	0	0.00	1	83.90	83.40	-1	977	-0.10%
2022/09/28	1	82.50	0	0.00	80.00	1	1,007	0.10%
2022/09/26	0	85.00	0	0.00	84.20	0	1,014	0.00%
2022/09/23	0	91.15	0	0.00	90.00	0	1,035	0.00%
2022/09/21	0	92.00	0	0.00	91.90	0	1,054	0.00%
2022/09/19	0	92.70	0	0.00	91.80	0	1,078	0.00%
2022/09/12	0	91.90	0	0.00	91.80	0	1,177	0.00%
2022/09/08	0	89.50	0	0.00	89.80	0	1,196	0.00%
2022/09/07	0	87.40	0	0.00	88.50	0	1,205	0.00%
2022/09/06	0	89.79	0	0.00	89.10	0	1,211	0.00%
2022/09/05	0	92.47	4	92.75	91.10	-4	1,231	-0.32%
2022/09/02	0	94.60	0	0.00	94.50	0	1,231	0.00%
2022/09/01	10	96.99	10	97.10	95.80	0	1,249	0.00%
2022/08/30	0	93.00	0	0.00	93.30	0	1,293	0.00%
2022/08/29	0	93.65	0	0.00	93.30	0	1,287	0.00%
2022/08/26	2	97.40	2	96.95	96.60	0	1,292	0.00%
2022/08/24	0	95.60	0	0.00	94.80	0	1,313	0.00%
2022/08/23	0	95.30	0	0.00	95.30	0	1,322	0.00%
2022/08/22	0	97.03	0	0.00	96.20	0	1,346	0.00%
2022/08/19	2	99.20	1	98.80	97.90	1	1,381	0.07%
2022/08/18	0	94.60	0	0.00	97.00	0	1,401	0.00%
2022/08/17	2	95.70	0	96.50	95.50	2	1,405	0.14%
2022/08/16	0	97.30	0	0.00	97.30	0	1,397	0.00%
2022/08/15	0	0.00	1	98.50	98.00	-1	1,402	-0.07%
2022/08/12	1	95.90	2	96.50	96.30	-1	1,397	-0.07%
2022/08/11	12	97.82	6	97.20	94.30	6	1,399	0.43%
2022/08/05	2	91.75	0	0.00	92.10	2	1,584	0.13%
2022/08/03	0	89.60	0	0.00	87.90	0	1,692	0.00%
2022/08/02	0	90.20	0	0.00	91.50	0	1,688	0.00%
2022/08/01	0	91.00	0	0.00	92.00	0	1,695	0.00%
2022/07/29	0	0.00	10	91.70	91.50	-10	1,707	-0.59%
2022/07/27	0	87.90	0	0.00	90.30	0	1,716	0.00%
2022/07/26	0	88.65	0	0.00	88.80	0	1,710	0.00%
2022/07/21	0	89.00	0	0.00	89.00	0	1,681	0.00%
2022/07/18	0	0.00	1	84.20	83.70	-1	1,649	-0.06%
2022/07/15	0	81.50	1	79.00	81.90	-1	1,632	-0.06%
2022/07/12	0	78.00	0	0.00	77.30	0	1,586	0.00%
2022/07/11	0	81.47	0	0.00	80.80	0	1,593	0.00%
2022/07/08	2	82.55	0	0.00	82.20	2	1,600	0.12%
2022/07/01	7	82.47	0	0.00	78.90	7	1,562	0.45%
2022/06/27	0	91.30	1	91.50	91.90	-1	1,496	-0.07%
2022/06/24	6	88.78	0	0.00	88.20	6	1,486	0.40%
2022/06/23	0	88.00	0	0.00	87.00	0	1,477	0.00%
2022/06/22	3	88.02	0	0.00	88.90	3	1,445	0.21%
2022/06/20	0	95.10	5	97.08	92.80	-5	1,391	-0.36%
2022/06/17	2	99.74	0	0.00	99.90	2	1,357	0.15%
2022/06/16	10	105.50	10	103.00	100.50	0	1,334	0.00%
2022/06/14	1	103.00	1	103.50	105.00	0	1,320	0.00%
2022/06/13	0	99.90	0	0.00	100.00	0	1,289	0.00%
2022/06/10	0	103.50	1	102.00	102.00	-1	1,275	-0.08%
2022/06/09	0	105.75	0	0.00	106.00	0	1,243	0.00%
2022/06/08	1	107.50	1	107.00	107.50	0	1,217	0.00%
2022/06/06	1	104.00	2	103.00	104.50	-1	1,171	-0.09%
2022/06/01	3	106.00	0	0.00	105.00	3	1,185	0.25%
2022/05/31	0	0.00	2	105.50	105.50	-2	1,165	-0.17%
2022/05/30	2	105.75	0	0.00	106.00	2	1,153	0.17%
2022/05/27	7	104.43	11	104.09	104.00	-4	1,130	-0.35%
2022/05/26	1	102.00	0	0.00	103.00	1	1,096	0.09%
2022/05/25	1	99.60	1	101.50	100.50	0	1,065	0.00%
2022/05/24	0.1	99.00	0	0.00	98.20	0.1	1,066	0.01%
2022/05/19	0	0.00	3	101.33	101.50	-3	1,042	-0.29%
2022/05/18	0	0.00	3	100.07	100.50	-3	1,026	-0.29%
2022/05/17	1	98.10	10	97.92	98.10	-9	1,001	-0.90%
2022/05/16	17	100.95	11	99.45	97.60	6	975	0.62%
2022/05/13	23	102.13	14.1	102.74	101.50	8.9	923	0.96%
2022/05/12	8	97.75	11.1	99.07	99.90	-3.1	783	-0.40%
2022/05/11	5	94.46	0	0.00	93.50	5	682	0.73%
2022/05/09	3	91.10	3	91.50	90.10	0	673	0.00%
2022/05/06	2	93.95	1	93.70	93.70	1	664	0.15%
2022/05/05	1	94.60	2	92.05	94.90	-1	653	-0.15%
2022/05/03	1	90.30	1	91.30	89.90	0	656	0.00%
2022/04/22	0	93.27	0	0.00	93.60	0	1,073	0.00%
2022/04/19	0	0.00	3	93.63	94.20	-3	1,435	-0.21%
2022/04/18	0	0.00	2	91.55	91.80	-2	1,492	-0.13%
2022/04/15	5	91.00	3	91.47	91.10	2	1,529	0.13%
2022/04/14	1.1	95.02	1	94.62	94.10	0.1	1,545	0.00%
2022/04/13	0	96.59	0	0.00	96.50	0	1,550	0.00%
2022/04/12	5	95.44	0	0.00	95.20	5	1,576	0.32%
2022/04/11	3.1	96.02	2	96.20	95.60	1.1	1,633	0.06%
2022/04/08	2	97.51	0	0.00	98.30	2	1,629	0.12%
2022/04/07	0	99.70	0	0.00	99.00	0	1,628	0.00%
2022/03/31	0	102.50	0	0.00	102.00	0	1,677	0.00%
2022/03/30	1	104.50	0	105.50	104.50	1	1,679	0.06%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/28	1	101.50	0	0.00	102.50	1	1,729	0.06%
2022/03/25	0	0.00	0	104.50	104.00	0	1,742	0.00%
2022/03/24	0.1	104.00	0	0.00	105.00	0.1	1,749	0.01%
2022/03/23	0	0.00	0	106.00	104.00	0	1,786	0.00%
2022/03/22	0	104.25	0	104.94	105.00	0	1,831	0.00%
2022/03/21	0	103.14	2	105.49	103.00	-2	1,834	-0.11%
2022/03/18	2	103.00	1.1	103.92	104.00	0.9	1,846	0.05%
2022/03/17	0	0.00	0.1	102.00	102.50	-0.1	1,847	-0.01%
2022/03/15	0.1	99.85	0	0.00	97.70	0.1	1,871	0.01%
2022/03/08	4	98.10	0	0.00	96.80	4	1,923	0.21%
2022/03/07	1	101.00	0	0.00	101.00	1	1,918	0.05%
2022/03/01	0	107.50	0	0.00	107.50	0	1,999	0.00%
2022/02/25	0	106.20	0	0.00	106.00	0	2,010	0.00%
2022/02/24	0	107.90	1	105.50	105.50	-1	2,027	-0.05%
2022/02/21	0	110.50	0	0.00	109.50	0	2,114	0.00%
2022/02/17	1	110.00	2	111.00	109.00	-1	2,164	-0.05%
2022/02/16	0	0.00	15	111.00	111.00	-15	2,217	-0.68%
2022/02/11	0	0.00	1	115.00	114.00	-1	2,278	-0.04%
2022/02/09	1	112.00	2	112.50	113.00	-1	2,312	-0.04%
2022/02/08	1	111.00	0	0.00	111.00	1	2,389	0.04%
2022/01/25	1	107.50	0	0.00	106.50	1	2,581	0.04%
2022/01/24	0	0.00	1	109.00	110.00	-1	2,691	-0.04%
2022/01/21	1	111.00	1	112.00	110.50	0	2,778	0.00%
2022/01/20	12	112.50	1	114.00	112.00	11	2,876	0.38%
2022/01/19	2	116.00	0	0.00	115.00	2	2,869	0.07%
2022/01/18	2	120.00	1	118.50	119.00	1	2,989	0.03%
2022/01/17	43	123.59	42	123.95	121.50	1	2,950	0.03%
2022/01/14	64	120.93	75	120.31	118.50	-11	2,820	-0.39%
2022/01/13	12	119.42	4	119.00	119.50	8	2,709	0.30%
2022/01/12	31	116.97	27	116.00	115.00	4	2,744	0.15%
2022/01/11	4	117.75	3	118.00	114.50	1	2,802	0.04%
2022/01/10	17	114.50	4	114.50	116.50	13	2,759	0.47%
2022/01/06	1	113.51	0	0.00	113.00	1	2,743	0.04%
2022/01/05	0	0.00	1	115.50	115.50	-1	2,757	-0.04%
2022/01/04	3	118.33	18	117.89	118.50	-15	2,782	-0.54%
2022/01/03	1	116.50	1	116.50	116.50	0	2,759	0.00%
2021/12/30	9	117.00	4	117.00	116.50	5	2,793	0.18%
2021/12/29	1	114.50	0	0.00	115.50	1	2,807	0.04%
2021/12/28	0	0.00	21	117.64	115.50	-21	2,874	-0.73%
2021/12/27	32	117.48	6	117.00	116.50	26	2,980	0.87%
2021/12/24	1	115.50	0	0.00	115.00	1	2,989	0.03%
2021/12/23	1	117.50	3	116.50	116.00	-2	3,089	-0.06%
2021/12/22	14	116.04	14	117.14	117.00	0	3,118	0.00%
2021/12/21	0	0.00	1	116.50	114.50	-1	3,111	-0.03%
2021/12/20	10	114.50	12	114.88	114.50	-2	3,123	-0.06%
2021/12/17	13	115.77	10	115.00	115.50	3	3,173	0.09%
2021/12/16	1	115.50	1	115.50	115.00	0	3,226	0.00%
2021/12/14	11	108.59	1	112.00	108.00	10	3,479	0.29%
2021/12/13	2	111.00	1	111.00	111.00	1	3,592	0.03%
2021/12/10	1	111.00	1	111.00	111.00	0	3,699	0.00%
2021/12/08	1	112.50	2	112.50	114.50	-1	3,794	-0.03%
2021/12/06	0	112.00	0	0.00	112.00	0	3,861	0.00%
2021/11/30	1	114.00	0	0.00	111.00	1	4,118	0.02%
2021/11/29	2	109.50	2	108.75	111.50	0	4,267	0.00%
2021/11/26	7	111.57	17	110.97	110.50	-10	4,364	-0.23%
2021/11/25	5	116.50	0	0.00	115.00	5	4,481	0.11%
2021/11/23	1	116.50	3	117.00	116.50	-2	4,773	-0.04%
2021/11/22	0	0.00	2	119.25	119.50	-2	5,098	-0.04%
2021/11/19	2	118.50	6	119.58	117.50	-4	5,223	-0.08%
2021/11/18	2	121.25	1	118.00	118.50	1	5,434	0.02%
2021/11/17	0	0.00	0	122.00	121.00	0	5,565	0.00%
2021/11/16	1	120.50	0	0.00	120.00	1	6,052	0.02%
2021/11/15	0	0.00	3	120.33	123.50	-3	6,597	-0.05%
2021/11/12	3	116.67	8	118.06	115.00	-5	6,774	-0.07%
2021/11/11	1	120.00	1	121.00	119.00	0	6,835	0.00%
2021/11/09	1	122.00	0	0.00	121.00	1	7,044	0.01%
2021/11/08	1	123.50	0	0.00	121.50	1	7,156	0.01%
2021/11/05	2	129.00	0	0.00	125.00	2	7,227	0.03%
2021/11/04	12	125.29	14	125.86	127.50	-2	7,276	-0.03%
2021/11/03	6	123.33	2	125.22	124.00	4	7,331	0.05%
2021/11/02	10	123.90	10	124.75	121.00	0	7,415	0.00%
2021/11/01	22	129.36	2	129.00	128.50	20	7,473	0.27%
2021/10/29	8	128.37	3	127.50	128.00	5	7,451	0.07%
2021/10/28	9	126.94	4	127.50	127.00	5	7,657	0.07%
2021/10/27	2	121.25	1	123.50	123.50	1	8,018	0.01%
2021/10/26	8	124.50	9	124.00	121.50	-1	8,164	-0.01%
2021/10/25	0	0.00	1	120.00	119.50	-1	8,196	-0.01%
2021/10/22	4	118.63	0	0.00	119.00	4	8,280	0.05%
2021/10/21	7	122.71	4	119.50	120.00	3	8,378	0.04%
2021/10/20	173	125.85	171	125.51	125.00	2	8,616	0.02%	大買/大賣/
2021/10/19	10	119.65	11	120.50	118.50	-1	8,556	-0.01%
2021/10/18	1	114.00	1	113.50	113.00	0	8,553	0.00%
2021/10/15	24	115.92	20	115.50	115.00	4	8,634	0.05%
2021/10/14	2	113.00	2	113.00	112.00	0	8,716	0.00%
2021/10/12	7	119.43	0	0.00	114.00	7	8,903	0.08%
2021/10/08	4	117.00	2	117.25	118.00	2	8,975	0.02%
2021/10/07	0	115.00	0	0.00	116.00	0	9,154	0.00%
2021/10/06	2	110.25	1	109.50	108.50	1	9,458	0.01%
2021/10/05	2	102.25	1	108.00	110.50	1	9,615	0.01%
2021/10/04	1	106.00	1	110.00	106.50	0	9,607	0.00%
2021/09/30	16	121.06	16	122.00	121.00	0	9,826	0.00%
2021/09/29	0	0.00	2	115.50	116.00	-2	9,791	-0.02%
2021/09/28	3	120.00	0	0.00	119.50	3	9,830	0.03%
2021/09/24	3	123.50	1	122.50	124.00	2	9,883	0.02%
2021/09/23	2	121.01	0	0.00	119.50	2	9,870	0.02%
2021/09/22	1	122.50	0	0.00	121.50	1	9,829	0.01%
2021/09/17	21	122.17	22	121.82	122.00	-1	9,792	-0.01%
2021/09/16	11	116.45	0	0.00	116.00	11	9,647	0.11%
2021/09/15	1	121.50	1	120.50	121.00	0	9,633	0.00%
2021/09/14	53	124.62	51	124.99	125.00	2	9,625	0.02%
2021/09/13	7	130.86	1	129.50	129.00	6	9,595	0.06%
2021/09/10	5	130.50	0	0.00	133.50	5	9,675	0.05%
2021/09/09	5	132.00	1	133.00	131.50	4	9,770	0.04%
2021/09/08	5	131.20	1	130.50	130.50	4	9,784	0.04%
2021/09/07	3	136.50	2	138.00	136.00	1	9,817	0.01%
2021/09/06	1	139.00	1.1	138.60	139.00	-0.1	10,054	0.00%
2021/09/03	5	144.70	2.1	146.44	143.50	3	10,156	0.03%
2021/09/02	32	152.08	33	151.21	144.50	-1	10,227	-0.01%
2021/09/01	0	0.00	2	147.00	150.00	-2	10,176	-0.02%
2021/08/31	22	150.93	20.1	148.55	148.50	1.9	10,064	0.02%
2021/08/30	62	153.15	66	153.30	152.50	-4	9,948	-0.04%
2021/08/27	10	144.00	12	144.50	145.00	-2	9,773	-0.02%
2021/08/26	37	143.09	37	143.31	146.50	0	9,650	0.00%
2021/08/25	10	155.45	8	156.19	155.00	2	9,336	0.02%
2021/08/24	232	167.39	236	167.66	160.00	-4	9,217	-0.04%	大買/大賣/
2021/08/23	14	158.50	8	159.06	160.00	6	8,997	0.07%
2021/08/20	595	161.46	594	161.94	157.50	1	8,834	0.01%	大買/大賣/
2021/08/19	400.2	155.87	406	156.61	154.00	-5.8	8,367	-0.07%	大買/大賣/
2021/08/18	29	143.67	38.2	143.75	146.00	-9.2	7,821	-0.12%
2021/08/17	3.2	134.42	2	132.50	133.00	1.2	7,628	0.02%
2021/08/16	2	138.00	0	0.00	136.50	2	7,558	0.03%
2021/08/13	7	146.21	8	143.56	139.00	-1	7,469	-0.01%
2021/08/12	14	144.54	18	146.83	144.50	-4	7,343	-0.05%
2021/08/11	6	139.25	2	142.00	137.50	4	7,247	0.06%
2021/08/10	101	140.02	108	140.10	146.50	-7	7,180	-0.10%	大買/大賣/
2021/08/09	19	148.50	21	148.31	145.50	-2	7,099	-0.03%
2021/08/06	8	155.44	20	155.05	153.00	-12	7,026	-0.17%
2021/08/05	33	166.26	6	166.25	160.50	27	6,942	0.39%
2021/08/04	9	163.94	6	164.67	165.50	3	6,896	0.04%
2021/08/03	122	170.67	108	170.95	168.00	14	6,888	0.20%	大買/大賣/
2021/08/02	589	166.27	676	165.94	169.00	-87	6,612	-1.32%	大買/大賣/
2021/07/30	30	157.58	31	157.19	155.50	-1	6,183	-0.02%
2021/07/29	130	153.95	131	154.34	151.00	-1	6,024	-0.02%	大買/大賣/
2021/07/28	7	140.93	22	142.57	142.50	-15	5,871	-0.26%
2021/07/27	6	147.33	5	150.40	146.00	1	5,843	0.02%
2021/07/26	419	157.45	430.1	157.86	156.50	-11.1	5,752	-0.19%	大買/大賣/
2021/07/23	2	146.25	5	144.30	146.00	-3	5,509	-0.05%
2021/07/22	4	142.50	12	142.79	144.00	-8	5,459	-0.15%
2021/07/21	1	141.00	3	142.83	142.00	-2	5,497	-0.04%
2021/07/20	15	142.27	4	139.63	138.00	11	5,480	0.20%
2021/07/19	18	142.94	13.1	142.69	142.50	5	5,504	0.09%
2021/07/16	104	153.94	105	153.51	148.00	-1	5,634	-0.02%	大買/大賣/
2021/07/15	10	149.65	57	151.10	149.00	-47	5,743	-0.82%
2021/07/14	144	150.65	85	150.27	153.00	59	5,836	1.01%	大買/
2021/07/13	158.1	146.94	161	148.13	145.00	-3	5,708	-0.05%	大買/大賣/
2021/07/12	11	137.95	26	138.83	139.00	-15	5,417	-0.28%
2021/07/09	0	0.00	3	130.50	131.00	-3	5,365	-0.06%
2021/07/08	18	134.03	5	133.70	134.00	13	5,441	0.24%
2021/07/07	4	140.25	10	139.65	140.00	-6	5,481	-0.11%
2021/07/06	2	133.50	0	133.00	133.00	2	5,522	0.04%
2021/07/05	5	132.40	0	0.00	133.00	5	5,913	0.08%
2021/07/02	1	126.00	1	129.00	128.50	0	6,265	0.00%
2021/07/01	2	126.01	1	125.50	125.50	1	6,354	0.02%
2021/06/30	1	128.50	1	128.50	132.00	0	6,325	0.00%
2021/06/29	2	129.75	0	0.00	129.00	2	6,404	0.03%
2021/06/25	5	133.40	5	133.00	132.50	0	6,556	0.00%
2021/06/24	1	136.00	7	135.50	136.00	-6	6,503	-0.09%
2021/06/23	4	133.63	7	132.00	134.50	-3	6,406	-0.05%
2021/06/22	1	129.50	1	128.50	127.50	0	6,324	0.00%
2021/06/21	0	0.00	12	127.88	128.00	-12	6,272	-0.19%
2021/06/18	3	135.67	52	137.79	137.00	-49	6,206	-0.79%
2021/06/17	59	133.81	1	132.00	135.00	58	6,095	0.95%
2021/06/16	12	133.21	1	129.50	132.50	11	6,034	0.18%
2021/06/15	151	134.23	164.1	131.13	132.50	-13.1	5,943	-0.22%	大買/大賣/
2021/06/11	56.1	126.14	56	125.67	125.00	0.1	5,677	0.00%
2021/06/10	3.1	118.18	248	118.69	118.00	-245	5,530	-4.43%	大賣/鉅額交易
2021/06/09	352	120.12	112	119.17	121.50	240	5,412	4.43%	大買/大賣/鉅額交易
2021/06/07	2	105.75	0	0.00	110.50	2	5,325	0.04%
2021/06/02	0	0.00	2	109.50	111.00	-2	5,325	-0.04%
2021/06/01	6	114.00	3	114.50	113.00	3	5,309	0.06%
2021/05/28	6	109.25	0	0.00	109.50	6	5,383	0.11%
2021/05/27	12	109.83	0	0.00	107.50	12	5,387	0.22%
2021/05/25	3	108.00	1	106.50	107.50	2	5,382	0.04%
2021/05/19	1	99.80	1	97.10	98.90	0	5,517	0.00%
2021/05/18	2	92.90	2	91.00	96.80	0	5,515	0.00%
2021/05/17	4	89.85	1	88.10	88.00	3	5,549	0.05%
2021/05/13	1	99.30	3	96.50	99.00	-2	5,493	-0.04%
2021/05/12	12	100.55	0	0.00	99.90	12	5,461	0.22%
2021/05/11	7	111.57	15	112.07	109.00	-8	5,391	-0.15%
2021/05/10	7	123.14	0	0.00	119.00	7	5,343	0.13%
2021/05/07	12	122.96	3	121.33	125.00	9	5,364	0.17%
2021/05/06	5	114.60	1	115.00	114.00	4	5,377	0.07%
2021/05/05	7	118.50	0.1	120.50	114.50	6.9	5,394	0.13%
2021/05/04	5	118.60	10	118.00	121.00	-5	5,542	-0.09%
2021/05/03	7	130.71	0	0.00	126.50	7	5,564	0.13%
2021/04/29	4	135.88	31	134.52	136.50	-27	5,807	-0.46%
2021/04/28	1	140.00	0	0.00	138.50	1	5,874	0.02%
2021/04/27	31.1	139.68	26	139.10	137.50	5.1	6,178	0.08%
2021/04/26	6	137.67	0	0.00	137.00	6	6,454	0.09%
2021/04/23	1	137.50	0	0.00	138.50	1	6,454	0.02%
2021/04/22	5	135.10	7	140.43	131.50	-2	6,439	-0.03%
2021/04/21	9	140.06	6.4	141.55	140.00	2.6	6,306	0.04%
2021/04/20	176	136.30	175	136.53	137.00	1	6,202	0.02%	大買/大賣/
2021/04/19	0.2	130.00	0	0.00	130.50	0.2	6,241	0.00%
2021/04/15	30	127.00	2	126.75	127.00	28	6,455	0.43%
2021/04/14	45	123.88	44	125.10	121.50	1	6,342	0.02%
2021/04/13	12	133.46	25	131.98	127.00	-13	6,256	-0.21%
2021/04/12	118	135.71	119.2	135.88	128.00	-1.2	6,102	-0.02%	大買/大賣/
2021/04/09	275.5	149.18	451	148.51	142.00	-175.5	5,857	-3.00%	大買/大賣/鉅額交易
2021/04/08	866	139.13	686.2	139.07	140.00	179.8	5,478	3.28%	大買/大賣/鉅額交易
2021/04/07	0	0.00	10	126.00	127.50	-10	5,050	-0.20%
2021/04/06	2	120.02	0	0.00	120.00	2	4,938	0.04%
2021/04/01	6.1	121.37	15	125.37	121.50	-8.9	4,915	-0.18%
2021/03/31	34.2	122.94	1	124.00	124.00	33.2	4,804	0.69%
2021/03/30	5	122.60	7	121.57	122.00	-2	4,744	-0.04%
2021/03/29	3	118.00	1	117.50	117.00	2	4,583	0.04%
2021/03/26	1	116.00	2	116.50	117.00	-1	4,595	-0.02%
2021/03/24	0	0.00	3	117.50	117.00	-3	4,581	-0.07%
2021/03/23	0	0.00	1	118.00	117.50	-1	4,577	-0.02%
2021/03/22	53	118.89	52	118.99	117.00	1	4,558	0.02%
2021/03/19	5	116.60	1	117.00	118.00	4	4,561	0.09%
2021/03/18	1	118.00	3	117.67	118.00	-2	4,562	-0.04%
2021/03/17	11	119.77	10	118.00	117.50	1	4,591	0.02%
2021/03/16	0	0.00	2	116.50	116.50	-2	4,607	-0.04%
2021/03/12	0	0.00	1	115.00	114.50	-1	4,679	-0.02%
2021/03/11	39	113.10	39	113.00	113.50	0	4,734	0.00%
2021/03/08	0	0.00	3	110.33	109.00	-3	4,840	-0.06%
2021/03/05	5	111.00	3	112.00	111.50	2	4,888	0.04%
2021/03/04	3	110.50	1	113.00	111.00	2	4,938	0.04%
2021/03/03	3	111.83	1	111.50	112.00	2	4,940	0.04%
2021/03/02	3	116.33	0	0.00	114.50	3	4,915	0.06%
2021/02/26	3	119.00	2	120.25	118.00	1	4,977	0.02%
2021/02/25	53	119.55	52	119.99	121.50	1	5,067	0.02%
2021/02/24	6	120.25	1	123.50	119.00	5	5,158	0.10%
2021/02/23	82	122.98	82	123.45	123.00	0	5,285	0.00%
2021/02/22	3	118.33	4	120.25	123.00	-1	5,316	-0.02%
2021/02/19	7	119.43	3.1	118.65	120.00	3.9	5,338	0.07%
2021/02/18	2	114.75	2	115.25	117.00	0	5,602	0.00%
2021/02/17	4.1	114.27	0	0.00	114.50	4.1	5,912	0.07%
2021/02/05	2	106.50	0	0.00	107.50	2	5,970	0.03%
2021/02/03	0	0.00	1	109.00	107.00	-1	6,234	-0.02%
2021/02/02	1	108.50	3	109.17	109.50	-2	6,334	-0.03%
2021/02/01	4	106.63	0	0.00	106.00	4	6,524	0.06%
2021/01/28	1	112.50	1	114.00	112.00	0	6,863	0.00%
2021/01/26	10	121.05	14	120.25	118.50	-4	6,774	-0.06%
2021/01/25	2	128.50	3	128.50	129.50	-1	6,587	-0.02%
2021/01/22	143	131.21	149.4	132.46	130.00	-6.4	6,491	-0.10%	大買/大賣/
2021/01/21	19	126.47	17	125.85	124.00	2	6,220	0.03%
2021/01/20	50	126.87	52	127.84	124.00	-2	6,102	-0.03%
2021/01/19	140	125.18	141	124.49	128.00	-1	5,762	-0.02%	大買/大賣/
2021/01/18	1	117.50	1	114.00	118.50	0	5,397	0.00%
2021/01/15	1	116.50	6	117.83	114.00	-5	5,394	-0.09%
2021/01/14	3	121.83	3	122.17	120.50	0	5,309	0.00%
2021/01/13	37	119.49	33	118.77	121.50	4	5,213	0.08%
2021/01/12	7	120.71	47	122.81	117.00	-40	5,098	-0.78%
2021/01/11	197	118.44	160	118.52	123.00	37	4,869	0.76%	大買/大賣/
2021/01/08	12	109.42	10	108.50	112.00	2	4,619	0.04%
2021/01/07	0	0.00	2	106.50	106.50	-2	4,556	-0.04%
2021/01/06	10	111.00	10	111.20	106.00	0	4,565	0.00%
2020/12/31	14	114.39	9	115.06	112.50	5	4,531	0.11%
2020/12/21	0	0.00	10	105.00	105.50	-10	4,628	-0.22%
2020/12/17	0	0.00	2	108.50	108.50	-2	4,670	-0.04%
2020/12/16	1	110.00	0	0.00	110.00	1	4,710	0.02%
2020/12/09	10	118.15	110	116.49	117.50	-100	4,901	-2.04%	大賣/
2020/12/08	10	116.30	11	116.55	117.50	-1	4,895	-0.02%
2020/12/07	0	0.00	1	110.50	110.00	-1	4,842	-0.02%
2020/12/04	2	116.25	0	0.00	114.50	2	4,847	0.04%
2020/12/03	0	0.00	33	119.61	118.00	-33	4,921	-0.67%
2020/12/02	37	118.92	1	118.50	120.00	36	4,935	0.73%
2020/12/01	1	114.00	0	0.00	117.50	1	4,993	0.02%
2020/11/30	2	116.50	9	116.50	115.50	-7	4,970	-0.14%
2020/11/27	9	118.50	1	120.00	119.00	8	4,961	0.16%
2020/11/26	0	0.00	3	118.17	117.00	-3	4,964	-0.06%
2020/11/25	5	118.50	1	122.00	117.00	4	4,950	0.08%
2020/11/24	2	116.50	0	0.00	119.00	2	4,927	0.04%
2020/11/23	101	120.00	6	119.00	120.50	95	4,900	1.94%	大買/
2020/11/20	245	123.92	243	123.86	123.50	2	4,846	0.04%	大買/大賣/
2020/11/19	1	121.50	4	120.75	118.00	-3	4,746	-0.06%
2020/11/18	12	121.00	1	121.50	121.50	11	4,776	0.23%
2020/11/17	20.4	124.91	20.2	123.74	121.50	0.3	4,817	0.01%
2020/11/16	146	120.38	286.2	119.03	124.50	-140.2	4,669	-3.00%	大買/大賣/鉅額交易
2020/11/13	52	113.77	32	111.88	115.50	20	4,448	0.45%
2020/11/12	53	111.83	44	112.84	111.00	9	4,613	0.20%
2020/11/11	128	112.41	121	112.92	113.00	7	4,541	0.15%	大買/大賣/
2020/11/10	6.3	106.82	7	107.71	107.00	-0.7	4,454	-0.02%
2020/11/09	165	112.25	69.1	113.01	113.00	95.9	4,409	2.17%	大買/
2020/11/06	10	106.20	25	101.12	107.00	-15	4,336	-0.35%
2020/11/05	206	99.75	184	99.65	101.00	22	4,137	0.53%	大買/大賣/
2020/11/04	0	0.00	0.1	92.00	92.20	-0.1	4,153	0.00%
2020/10/30	1	88.90	0	0.00	88.10	1	4,514	0.02%
2020/10/29	3	90.50	3	88.70	90.50	0	4,616	0.00%
2020/10/28	0	0.00	7	91.63	90.00	-7	4,731	-0.15%
2020/10/26	0	0.00	24	94.50	93.80	-24	5,022	-0.48%
2020/10/22	25	94.95	22	95.00	96.80	3	5,608	0.05%
2020/10/21	6	97.20	1	96.00	95.50	5	6,018	0.08%
2020/10/20	15	96.72	0	0.00	94.80	15	6,462	0.23%
2020/10/16	2	99.00	10	98.00	95.00	-8	6,502	-0.12%
2020/10/15	4	100.50	0	0.00	99.50	4	6,509	0.06%
2020/10/14	14	100.28	4	100.50	100.50	10	6,522	0.15%
2020/10/13	0	0.00	1	98.70	98.70	-1	6,515	-0.02%
2020/10/12	5	102.00	5	98.00	97.80	0	6,527	0.00%
2020/10/07	0	0.00	3	101.00	101.50	-3	6,507	-0.05%
2020/10/06	9	103.44	12	102.71	103.00	-3	6,508	-0.05%
2020/10/05	5	101.00	1	101.50	101.00	4	6,513	0.06%
2020/09/30	0	0.00	1	101.00	103.00	-1	6,646	-0.02%
2020/09/29	1	101.00	0	0.00	101.50	1	6,649	0.02%
2020/09/25	2	98.40	1	97.50	96.00	1	6,807	0.01%
2020/09/24	3	102.50	6	100.50	101.00	-3	7,063	-0.04%
2020/09/21	0	0.00	1	107.00	105.00	-1	7,760	-0.01%
2020/09/18	1	111.00	0	0.00	111.50	1	7,750	0.01%
2020/09/17	1	111.50	8	113.06	110.50	-7	7,828	-0.09%
2020/09/16	88	112.47	88	112.44	112.50	0	7,804	0.00%
2020/09/15	3	109.50	3	109.50	108.00	0	7,700	0.00%
2020/09/14	0	0.00	1	106.00	110.00	-1	7,689	-0.01%
2020/09/11	3	107.83	1	104.00	106.00	2	7,639	0.03%
2020/09/10	1	106.00	1	105.50	104.50	0	7,606	0.00%
2020/09/09	1	107.00	11	101.32	108.50	-10	7,609	-0.13%
2020/09/08	12	106.71	0	0.00	106.00	12	7,578	0.16%
2020/09/07	2	107.50	5	107.00	103.00	-3	7,492	-0.04%
2020/09/04	5	107.90	14	109.25	108.50	-9	7,472	-0.12%
2020/09/03	1	117.50	3	115.83	114.50	-2	7,406	-0.03%
2020/09/02	11	117.50	2	116.75	115.50	9	7,399	0.12%
2020/09/01	8	116.13	13	115.35	116.00	-5	7,370	-0.07%
2020/08/31	5	113.50	1	114.00	113.00	4	7,342	0.05%
2020/08/28	2	116.00	1	113.50	116.00	1	7,379	0.01%
2020/08/27	9	115.39	7	113.86	113.50	2	7,374	0.03%
2020/08/26	2	117.75	8	118.44	118.00	-6	7,434	-0.08%
2020/08/25	7	116.21	2	116.25	117.50	5	7,555	0.07%
2020/08/24	17	114.88	27	115.61	115.50	-10	7,492	-0.13%
2020/08/21	208	111.26	198	111.65	116.00	10	7,404	0.14%	大買/大賣/
2020/08/20	1	107.00	2	115.00	105.50	-1	7,291	-0.01%
2020/08/19	2	118.50	24	117.17	116.00	-22	7,141	-0.31%
2020/08/18	124	117.04	126	118.05	122.00	-2	7,055	-0.03%	大買/大賣/
2020/08/17	4	128.00	0	0.00	127.00	4	6,806	0.06%
2020/08/14	2	130.75	4	131.63	133.00	-2	6,785	-0.03%
2020/08/13	0	0.00	7	129.36	130.00	-7	6,799	-0.10%
2020/08/12	127	123.05	109	122.84	131.00	18	6,749	0.27%	大買/大賣/
2020/08/11	2	129.25	24	126.98	127.00	-22	6,637	-0.33%
2020/08/10	2	132.25	3	130.83	130.00	-1	6,680	-0.01%
2020/08/07	74.1	133.67	67	132.66	131.50	7.1	6,637	0.11%
2020/08/06	43	147.19	29	147.29	146.00	14	6,596	0.21%
2020/08/05	201	148.97	169	149.67	149.00	32	6,536	0.49%	大買/大賣/
2020/08/04	60	144.85	65	145.08	145.00	-5	6,507	-0.08%
2020/08/03	107	154.52	137	153.93	149.00	-30	6,400	-0.47%	大買/大賣/
2020/07/31	77	150.67	36	149.43	150.50	41	6,271	0.65%
2020/07/30	154.1	147.74	157	148.18	150.00	-2.9	6,200	-0.05%	大買/大賣/
2020/07/29	1,008	148.78	1,000	149.23	153.00	8	6,062	0.13%	大買/大賣/
2020/07/28	290	150.54	326.6	151.39	139.50	-36.6	5,667	-0.65%	大買/大賣/
2020/07/27	427.1	158.52	380	158.94	154.50	47.1	5,405	0.87%	大買/大賣/
2020/07/24	750	157.22	843	156.75	159.50	-93	4,974	-1.87%	大買/大賣/
2020/07/23	136	139.37	74	141.53	145.00	62	4,511	1.37%	大買/
2020/07/22	32	137.42	16	135.72	136.50	16	4,475	0.36%
2020/07/21	14	132.50	1	135.00	135.00	13	4,446	0.29%
2020/07/20	3	124.67	2	126.00	125.00	1	4,420	0.02%
2020/07/14	5	134.00	40	137.30	132.00	-35	4,442	-0.79%
2020/07/13	45	139.18	6	138.83	140.00	39	4,452	0.88%
2020/07/10	0	0.00	112	134.38	136.00	-112	4,446	-2.52%	大賣/鉅額交易
2020/07/09	311	141.49	248	137.78	141.50	63	4,416	1.43%	大買/大賣/
2020/07/08	9	129.00	2	129.00	129.00	7	4,276	0.16%
2020/07/07	63	116.58	41	117.44	117.50	22	4,259	0.52%
2020/07/06	11	117.45	4	116.13	117.50	7	4,226	0.17%
2020/07/03	40	113.39	29	112.59	113.50	11	4,118	0.27%
2020/07/02	47	105.61	48	106.58	111.00	-1	3,810	-0.03%
2020/07/01	239	99.11	258	99.35	101.00	-19	3,548	-0.54%	大買/大賣/
2020/06/30	109	93.01	118	93.24	92.00	-9	3,226	-0.28%	大買/大賣/
2020/06/24	3	86.03	3	86.50	86.60	0	3,018	0.00%
2020/06/23	0	0.00	9	83.90	84.10	-9	2,929	-0.31%
2020/06/19	5	83.30	5	83.24	81.50	0	2,916	0.00%
2020/06/18	0	0.00	1	80.60	80.30	-1	2,896	-0.03%
2020/06/16	1	81.40	1	81.80	81.70	0	2,902	0.00%
2020/06/15	7	79.90	8	80.06	78.90	-1	2,883	-0.03%
2020/06/12	3	76.63	0	0.00	77.00	3	2,857	0.10%
2020/06/11	2	80.00	1.4	77.95	78.10	0.6	2,845	0.02%
2020/06/10	1	81.10	13	81.11	81.50	-12	2,811	-0.43%
2020/06/05	0	0.00	1	84.70	85.00	-1	2,794	-0.04%
2020/06/04	7	86.81	4	87.43	85.10	3	2,794	0.11%
2020/06/03	1	85.40	7	84.76	84.50	-6	2,744	-0.22%
2020/06/02	37	85.05	38	85.46	83.60	-1	2,689	-0.04%
2020/06/01	228	85.36	226	85.62	87.80	2	2,549	0.08%	大買/大賣/
2020/05/27	1.2	79.87	3	80.80	79.80	-1.8	2,338	-0.08%
2020/05/26	3	81.10	2	81.80	81.30	1	2,343	0.04%
2020/05/25	0.2	82.00	0	0.00	81.50	0.2	2,327	0.01%
2020/05/22	9	80.98	1	82.20	78.90	8	2,301	0.35%
2020/05/21	3	81.50	0	0.00	80.90	3	2,279	0.13%
2020/05/20	6	81.42	7	81.51	82.30	-1	2,232	-0.04%
2020/05/19	10	80.00	10	80.00	79.90	0	2,198	0.00%
2020/05/18	16	79.81	15	79.81	78.90	1	2,182	0.05%
2020/05/15	48	82.61	51	82.60	80.50	-3	2,177	-0.14%
2020/05/14	13	81.09	13	80.64	79.20	0	2,070	0.00%
2020/05/13	145	79.62	144	79.88	78.30	1	2,019	0.05%	大買/大賣/
2020/05/12	2	75.55	1	74.20	75.10	1	1,855	0.05%
2020/05/11	33	75.88	31	75.92	75.50	2	1,826	0.11%
2020/05/07	0	0.00	1	71.90	72.10	-1	1,741	-0.06%
2020/05/05	15	69.45	16	70.28	70.40	-1	1,723	-0.06%
2020/04/30	0	0.00	2	66.05	66.40	-2	1,657	-0.12%
2020/04/29	26	64.39	26	64.60	63.70	0	1,653	0.00%
2020/04/27	11	63.66	0	0.00	64.40	11	1,720	0.64%
2020/04/17	43	65.27	46	64.88	62.60	-3	1,890	-0.16%
2020/04/09	5	58.80	0	0.00	58.80	5	1,996	0.25%
2020/04/08	0	0.00	2	59.05	59.70	-2	1,980	-0.10%
2020/04/07	4	56.00	0	0.00	56.70	4	1,951	0.20%
2020/03/31	2	51.90	2	52.10	51.40	0	1,980	0.00%
2020/03/30	6	50.40	3	50.63	51.20	3	2,003	0.15%
2020/03/26	2	52.75	4	51.51	52.50	-2	2,011	-0.10%
2020/03/24	1	47.00	4	46.46	46.50	-3	2,026	-0.15%
2020/03/19	0	0.00	7	45.23	44.10	-7	2,159	-0.32%
2020/03/18	9	51.10	0	0.00	49.00	9	2,231	0.40%
2020/03/17	2	51.00	1	52.50	51.00	1	2,483	0.04%
2020/03/16	4	54.70	2	54.40	54.00	2	2,553	0.08%
2020/03/12	0	0.00	1	60.60	60.60	-1	2,733	-0.04%
2020/03/11	0	0.00	1	66.00	66.00	-1	2,846	-0.04%
2020/03/10	1	67.20	0	0.00	68.00	1	3,007	0.03%
2020/03/09	1	66.60	10	68.10	66.60	-9	3,011	-0.30%
2020/03/06	0	0.00	1	70.30	70.70	-1	3,005	-0.03%
2020/03/05	10	71.70	0	0.00	70.90	10	3,014	0.33%
2020/03/02	1	71.00	0	0.00	70.70	1	3,084	0.03%
2020/02/27	0	0.00	1	73.00	70.70	-1	3,106	-0.03%
2020/02/24	0	0.00	1	75.10	75.30	-1	3,126	-0.03%
2020/02/19	20	76.00	20	76.29	76.90	0	3,154	0.00%
2020/02/18	2	78.55	1	77.20	76.00	1	3,149	0.03%
2020/02/17	1	78.90	0	0.00	79.40	1	3,111	0.03%
2020/02/14	12	77.32	11	77.28	78.40	1	3,081	0.03%
2020/02/13	1	73.70	1	74.40	73.70	0	3,019	0.00%
2020/02/11	1	73.00	1	73.50	73.60	0	2,996	0.00%
2020/02/06	1	75.20	0	0.00	76.70	1	2,982	0.03%
2020/01/30	1	72.50	1	73.50	73.50	0	2,853	0.00%
2020/01/20	42	82.78	43	82.73	80.10	-1	2,794	-0.04%
2020/01/15	10	81.90	11	81.59	80.90	-1	2,699	-0.04%
2020/01/08	5	73.90	9	74.23	74.10	-4	2,508	-0.16%
2020/01/07	1	70.60	6	73.00	71.50	-5	2,421	-0.21%
2020/01/06	6	73.10	6	73.30	73.10	0	2,393	0.00%
2020/01/03	4	77.30	0.2	75.30	75.30	3.8	2,364	0.16%
2019/12/31	0	0.00	1	79.40	79.00	-1	2,305	-0.04%
2019/12/30	5	79.58	4	79.60	80.30	1	2,286	0.04%
2019/12/27	1	79.00	1	78.60	78.70	0	2,240	0.00%
2019/12/26	2	78.00	2	77.40	77.50	0	2,218	0.00%
2019/12/25	1	79.20	0	0.00	78.50	1	2,201	0.05%
2019/12/24	0.2	76.10	0	0.00	76.60	0.2	2,179	0.01%
2019/12/18	1	79.00	1	78.50	78.50	0	2,093	0.00%
2019/12/17	43	82.57	40	82.77	80.50	3	2,059	0.15%
2019/12/16	4	80.15	3	79.80	80.00	1	2,004	0.05%
2019/12/13	3	80.73	1	79.80	80.00	2	1,949	0.10%
2019/12/12	129	81.13	127	81.32	81.50	2	1,845	0.11%	大買/大賣/
2019/12/11	7	77.51	13	77.31	77.80	-6	1,582	-0.38%
2019/12/10	1	75.90	0	0.00	76.30	1	1,488	0.07%
2019/12/09	159	77.71	155	77.79	78.20	4	1,409	0.28%	大買/大賣/
2019/12/06	46	73.90	46	74.01	74.10	0	1,258	0.00%
2019/12/05	136	71.94	138	72.17	72.00	-2	1,124	-0.18%	大買/大賣/
2019/12/04	1	68.60	0	0.00	68.70	1	979	0.10%
2019/12/02	0	0.00	2	66.80	67.10	-2	1,074	-0.19%
2019/11/29	0	0.00	1	67.60	68.00	-1	1,085	-0.09%
2019/11/27	27	68.93	25	69.00	67.60	2	1,050	0.19%
2019/11/25	13	67.20	12	67.27	67.60	1	981	0.10%
2019/11/19	2	66.70	0	0.00	65.90	2	1,015	0.20%
2019/11/18	75	66.66	75	66.84	66.00	0	1,004	0.00%
2019/11/15	1	63.30	0	0.00	63.90	1	933	0.11%
2019/11/14	2	62.75	0	0.00	62.50	2	920	0.22%
2019/10/23	0	0.00	11	62.78	63.00	-11	924	-1.19%
2019/10/22	10	61.40	0	0.00	61.20	10	948	1.05%
2019/10/16	1	62.40	0	0.00	62.10	1	950	0.11%
2019/10/09	0	0.00	1	62.10	61.90	-1	939	-0.11%
2019/10/01	1	63.00	0	0.00	62.90	1	938	0.11%
2019/09/19	1	67.70	1	66.50	66.20	0	942	0.00%
2019/09/10	0	0.00	4	66.10	66.50	-4	892	-0.45%
2019/09/06	3	65.87	1	66.10	67.00	2	865	0.23%
2019/09/05	105	67.56	103	67.74	66.70	2	831	0.24%	大買/大賣/
2019/09/04	6	64.13	5	64.30	64.10	1	711	0.14%
2019/09/03	9	65.50	9	65.70	66.30	0	698	0.00%
2019/09/02	0	0.00	1	64.60	64.70	-1	669	-0.15%
2019/08/27	2	65.70	0	0.00	66.70	2	641	0.31%
2019/08/22	23	67.70	23	68.40	65.90	0	613	0.00%
2019/08/16	0	0.00	1	61.10	61.20	-1	585	-0.17%
2019/08/15	1	60.00	0	0.00	60.20	1	587	0.17%
2019/07/29	0	0.00	1	67.30	67.90	-1	608	-0.16%
2019/07/26	0	0.00	1	67.40	67.30	-1	614	-0.16%
2019/07/25	1	70.00	0	0.00	68.40	1	613	0.16%
2019/07/24	15	68.03	13	67.85	68.60	2	601	0.33%
2019/07/17	6	65.72	6	65.50	65.00	0	588	0.00%
2019/07/12	3	66.30	3	66.67	65.20	0	600	0.00%
2019/07/03	0	0.00	1	66.10	65.30	-1	723	-0.14%
2019/07/02	0	0.00	1	66.60	67.10	-1	764	-0.13%
2019/07/01	7	67.03	7	66.63	66.40	0	795	0.00%
2019/06/28	1	63.90	0	0.00	62.60	1	935	0.11%
2019/06/27	0	0.00	1	61.40	61.00	-1	921	-0.11%
2019/06/17	1	59.50	0	0.00	59.50	1	1,105	0.09%
2019/06/06	0	0.00	1	56.90	56.70	-1	1,204	-0.08%
2019/06/05	1	59.10	0	0.00	57.70	1	1,201	0.08%
2019/06/03	1	58.90	1	57.70	59.00	0	1,204	0.00%
2019/05/29	4	56.40	4	56.20	56.50	0	1,194	0.00%
2019/05/27	2	59.50	1	59.20	59.50	1	1,165	0.09%
2019/05/06	2	71.30	0	0.00	70.60	2	1,263	0.16%
2019/04/30	0	0.00	3	70.23	70.30	-3	1,290	-0.23%
2019/04/26	0	0.00	1	70.10	70.10	-1	1,307	-0.08%
2019/04/25	0	0.00	1	72.40	72.00	-1	1,319	-0.08%
2019/04/18	0	0.00	100	72.15	71.30	-100	1,542	-6.48%
2019/04/17	0	0.00	21	74.45	73.10	-21	1,566	-1.34%
2019/04/16	0	0.00	63	72.90	73.40	-63	1,608	-3.92%
2019/04/15	114	75.07	211	74.61	73.00	-97	1,595	-6.08%	大買/大賣/
2019/04/11	2	74.15	0	0.00	72.90	2	1,555	0.13%
2019/04/10	23	77.51	11	77.28	76.80	12	1,513	0.79%
2019/04/09	11	78.19	0	0.00	78.30	11	1,499	0.73%
2019/04/08	129	78.49	0	0.00	78.10	129	1,491	8.65%	大買/鉅額交易
2019/04/03	164	78.99	170	78.68	78.20	-6	1,444	-0.42%	大買/大賣/
2019/04/02	393	79.70	268	79.64	78.50	125	1,398	8.94%	大買/大賣/鉅額交易
2019/04/01	0	0.00	1	72.40	72.50	-1	1,222	-0.08%
2019/03/29	2	69.95	0	0.00	70.50	2	1,202	0.17%
2019/03/28	22	68.39	22	68.50	68.30	0	1,186	0.00%
2019/03/25	0	0.00	2	70.70	69.00	-2	1,170	-0.17%
2019/03/22	2	73.45	5	73.00	73.50	-3	1,147	-0.26%
2019/03/21	1	72.30	0	0.00	72.30	1	1,115	0.09%
2019/03/20	4	73.13	12	71.97	72.20	-8	1,099	-0.73%
2019/03/19	0	0.00	7	69.81	69.60	-7	1,029	-0.68%
2019/03/18	12	65.56	1	64.00	64.40	11	956	1.15%
2019/03/14	0	0.00	1	61.70	62.90	-1	925	-0.11%
2019/03/05	1	62.10	0	0.00	61.70	1	934	0.11%
2019/02/27	1	61.20	0	0.00	61.20	1	924	0.11%
2019/01/29	0	0.00	2	65.85	64.80	-2	751	-0.27%
2019/01/28	2	67.75	0	0.00	66.50	2	737	0.27%
2019/01/24	1	65.80	3	66.37	66.00	-2	697	-0.29%
2019/01/16	1	63.00	1	64.40	64.80	0	602	0.00%
2019/01/14	2	62.50	3	62.43	61.80	-1	518	-0.19%
2019/01/11	1	60.90	0	0.00	61.10	1	475	0.21%
2019/01/10	3	60.50	1	61.00	60.20	2	427	0.47%
2019/01/08	5	53.70	0	0.00	56.60	5	328	1.52%
2019/01/07	0	0.00	1	52.80	53.00	-1	284	-0.35%
2019/01/03	7	53.20	0	0.00	52.80	7	307	2.28%
2018/12/24	5	53.00	0	0.00	52.80	5	366	1.37%
2018/12/14	6	57.13	0	0.00	56.00	6	364	1.65%
2018/12/13	4	56.20	0	0.00	56.90	4	351	1.14%
2018/12/10	6	56.30	0	0.00	55.00	6	345	1.74%
2018/10/23	0	0.00	2	50.70	50.50	-2	778	-0.26%
2018/10/19	0	0.00	1	50.60	50.60	-1	783	-0.13%
2018/10/15	1	50.30	0	0.00	49.60	1	770	0.13%
2018/10/05	1	54.00	0	0.00	54.00	1	716	0.14%
2018/10/04	0	0.00	1	57.80	57.90	-1	691	-0.14%
2018/10/03	0	0.00	1	60.40	59.60	-1	679	-0.15%
2018/08/31	0	0.00	1	69.20	69.30	-1	753	-0.13%
2018/08/29	1	67.80	0	0.00	68.30	1	730	0.14%
2018/08/23	0	0.00	1	68.20	69.20	-1	649	-0.15%
2018/08/15	1	64.70	0	0.00	64.70	1	615	0.16%
2018/08/13	0	0.00	2	64.65	64.10	-2	638	-0.31%
2018/08/10	2	68.20	2	70.00	67.60	0	640	0.00%
2018/08/08	40	71.90	40	71.81	70.20	0	598	0.00%
2018/08/07	2	70.05	0	0.00	71.00	2	576	0.35%
2018/08/06	30	71.19	21	71.90	71.30	9	557	1.61%
2018/08/03	4	66.68	5	67.04	67.80	-1	469	-0.21%
2018/08/02	0	0.00	1	62.60	61.70	-1	417	-0.24%
2018/07/31	2	64.05	2	62.90	62.00	0	408	0.00%
2018/07/30	0	0.00	2	62.40	62.40	-2	396	-0.50%
2018/07/20	0	0.00	1	61.00	60.70	-1	386	-0.26%
2018/07/04	0	0.00	1	58.50	58.30	-1	393	-0.25%
2018/06/28	1	59.90	1	59.30	59.30	0	394	0.00%
2018/06/13	0	0.00	3	66.27	67.20	-3	336	-0.89%
2018/06/12	0	0.00	1	61.30	61.10	-1	300	-0.33%
2018/06/11	1	62.10	0	0.00	61.20	1	299	0.33%
2018/05/30	0	0.00	3	59.13	58.80	-3	276	-1.09%
2018/05/28	3	61.07	1	60.50	60.00	2	269	0.74%
2018/05/24	0	0.00	1	59.20	59.20	-1	262	-0.38%
2018/05/22	2	59.20	0	0.00	59.50	2	255	0.78%
2018/05/21	0	0.00	2	58.80	60.30	-2	246	-0.81%
2018/05/18	0	0.00	3	57.03	57.80	-3	220	-1.36%
2018/05/15	1	52.40	0	0.00	52.40	1	199	0.50%
2018/05/02	0	0.00	1	54.50	54.30	-1	203	-0.49%
2018/04/30	0	0.00	1	53.30	53.40	-1	203	-0.49%
2018/04/25	1	54.10	0	0.00	53.60	1	208	0.48%
2018/04/11	0	0.00	1	60.20	59.30	-1	197	-0.51%
2018/04/02	0	0.00	1	61.30	61.40	-1	216	-0.46%
2018/03/23	0	0.00	1	62.50	61.80	-1	211	-0.47%
2018/03/21	1	62.30	0	0.00	62.20	1	205	0.49%
2018/03/14	0	0.00	1	65.00	64.90	-1	211	-0.47%
2018/03/07	1	63.10	0	0.00	62.50	1	230	0.43%
2018/02/22	1	63.90	0	0.00	64.20	1	276	0.36%
2018/02/12	0	0.00	1	62.30	61.90	-1	278	-0.36%
2018/02/06	0	0.00	1	66.20	62.80	-1	276	-0.36%
2018/02/01	2	69.40	1	69.90	69.30	1	295	0.34%
2018/01/30	0	0.00	3	69.33	68.70	-3	324	-0.92%
2018/01/18	1	69.50	0	0.00	70.00	1	349	0.29%
2018/01/15	0	0.00	2	69.00	71.40	-2	367	-0.54%
2018/01/03	0	0.00	1	69.40	69.60	-1	413	-0.24%
2018/01/02	0	0.00	4	70.08	69.90	-4	415	-0.96%