點序 (6485)-元大-竹科券商分點個股進出

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

點序

(6485)

可現股當沖

股價
54.1
漲跌
▲0.5
漲幅
+0.93%
成交量
48張
產業
上櫃半導體類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

點序 (6485)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	0	55.10	0	0.00	53.60	0	127	0.00%
2024/11/19	0	0.00	1	53.50	52.70	-1	129	-0.77%
2024/11/18	1	52.00	0	0.00	51.90	1	129	0.77%
2024/11/14	0.2	54.50	0	0.00	53.50	0.2	130	0.12%
2024/11/12	0.2	55.30	0	0.00	55.50	0.2	131	0.15%
2024/10/25	0.1	60.00	0	0.00	59.60	0.1	169	0.04%
2024/10/22	0.1	61.00	1	60.90	61.20	-0.9	176	-0.53%
2024/10/07	0	62.70	0	62.80	62.70	0	202	0.00%
2024/09/27	0	0.00	3	66.80	65.20	-3	188	-1.59%
2024/09/26	3	64.57	0	0.00	65.40	3	159	1.88%
2024/09/04	0	0.00	19	58.05	57.80	-19	177	-10.69%
2024/08/29	0	0.00	1	61.40	61.80	-1	178	-0.56%
2024/08/28	1	61.50	0	0.00	61.70	1	179	0.56%
2024/08/15	1	61.00	0	0.00	61.00	1	207	0.48%
2024/08/08	2	60.40	1	61.30	60.70	1	207	0.48%
2024/08/05	0	0.00	2	58.40	58.40	-2	193	-1.04%
2024/07/26	0	0.00	1	66.90	67.20	-1	199	-0.50%
2024/07/19	2	72.80	0	0.00	72.00	2	192	1.04%
2024/07/18	2	76.00	0	0.00	75.90	2	190	1.05%
2024/07/12	1	78.40	0	0.00	78.40	1	196	0.51%
2024/07/10	0	0.00	2	78.20	78.10	-2	201	-0.99%
2024/06/20	0	0.00	3	81.63	81.70	-3	248	-1.21%
2024/06/11	1	78.00	0	0.00	77.00	1	305	0.33%
2024/05/31	9	80.59	0	0.00	80.10	9	371	2.42%
2024/05/30	12.2	82.10	0	0.00	81.60	12.2	380	3.21%
2024/05/27	0	0.00	1	79.00	79.20	-1	403	-0.25%
2024/05/22	0	0.00	1	80.10	80.00	-1	452	-0.22%
2024/05/17	0	0.00	2	79.25	78.50	-2	481	-0.42%
2024/05/16	1	79.10	0	0.00	78.90	1	491	0.20%
2024/05/15	3	78.57	0	0.00	78.00	3	497	0.60%
2024/05/14	0	0.00	1	78.50	78.30	-1	505	-0.20%
2024/05/09	1	78.10	0	0.00	77.70	1	520	0.19%
2024/05/08	0	0.00	1	79.90	78.70	-1	524	-0.19%
2024/05/06	0	0.00	1	80.00	79.40	-1	519	-0.19%
2024/04/29	1	78.70	0	78.70	78.40	1	557	0.18%
2024/04/26	1	77.80	0	0.00	77.60	1	572	0.17%
2024/04/22	0.2	77.60	0	0.00	76.60	0.2	619	0.03%
2024/04/19	1	78.10	1	80.10	78.10	0	631	0.00%
2024/04/16	0	82.70	0	0.00	82.00	0	663	0.00%
2024/04/10	3	86.70	0	0.00	85.70	3	758	0.40%
2024/04/09	0	83.90	0	0.00	83.50	0	771	0.00%
2024/04/01	0	84.50	1	84.30	84.10	-1	867	-0.12%
2024/03/25	0	0.00	1	86.60	86.60	-1	1,199	-0.08%
2024/03/22	1	89.90	1	89.30	87.20	0	1,232	0.00%
2024/03/21	5	86.92	3	88.27	89.80	2	1,247	0.16%
2024/03/20	0	0.00	0.5	81.50	82.00	-0.5	1,243	-0.04%
2024/03/19	0	0.00	1	81.10	81.10	-1	1,273	-0.08%
2024/03/15	1	81.40	0	0.00	81.10	1	1,360	0.07%
2024/03/14	1	81.90	0	0.00	81.90	1	1,382	0.07%
2024/03/13	0	0.00	0.2	83.00	81.80	-0.2	1,471	-0.01%
2024/03/12	1	86.00	0	0.00	85.80	1	1,511	0.07%
2024/03/11	2	85.65	0	0.00	85.00	2	1,606	0.12%
2024/03/08	2	86.85	0	0.00	84.60	2	1,667	0.12%
2024/03/06	0	90.90	1.1	90.00	88.50	-1.1	1,801	-0.06%
2024/03/05	0	0.00	1	90.70	90.60	-1	1,987	-0.05%
2024/03/04	0	0.00	15	92.04	91.80	-15	2,220	-0.68%
2024/03/01	1	93.10	0	0.00	93.00	1	2,266	0.04%
2024/02/27	6	96.47	2	97.00	96.00	4	2,342	0.17%
2024/02/22	0	0.00	4	94.95	95.60	-4	2,503	-0.16%
2024/02/21	2	94.45	0	0.00	94.90	2	2,498	0.08%
2024/02/15	1	92.00	0	0.00	92.60	1	2,554	0.04%
2024/02/05	0	0.00	0.2	92.20	92.00	-0.2	2,595	-0.01%
2024/02/02	0.1	94.00	0	0.00	93.20	0.1	2,620	0.00%
2024/01/26	2	95.10	0	0.00	94.30	2	2,689	0.07%
2024/01/22	0	0.00	2	94.80	94.10	-2	2,698	-0.07%
2024/01/19	0	0.00	3	94.37	94.40	-3	2,703	-0.11%
2024/01/18	1	94.20	4	95.05	94.10	-3	2,697	-0.11%
2024/01/17	1	96.50	0	0.00	95.70	1	2,702	0.04%
2024/01/16	2	98.70	0	0.00	99.00	2	2,701	0.07%
2024/01/15	1	99.50	1	100.50	101.50	0	2,697	0.00%
2024/01/12	3	99.33	0	0.00	97.80	3	2,698	0.11%
2024/01/10	1	100.00	2	100.75	99.80	-1	2,698	-0.04%
2024/01/09	1	98.70	1	104.00	98.60	0	2,704	0.00%
2024/01/08	0	0.00	1	101.00	101.00	-1	2,697	-0.04%
2024/01/05	1	106.50	0	0.00	106.00	1	2,684	0.04%
2024/01/04	0	0.00	3	108.50	107.50	-3	2,682	-0.11%
2024/01/03	1	111.00	0	0.00	110.50	1	2,679	0.04%
2024/01/02	0	0.00	2	114.25	115.00	-2	2,668	-0.07%
2023/12/29	12.5	113.84	2	113.50	115.00	10.5	2,680	0.39%
2023/12/28	1	115.50	9	117.00	116.00	-8	2,666	-0.30%
2023/12/26	9	115.50	1	115.50	116.00	8	2,783	0.29%
2023/12/25	6	114.67	4	114.00	114.00	2	2,783	0.07%
2023/12/22	5.2	113.58	8	111.88	113.50	-2.8	2,771	-0.10%
2023/12/21	3	111.17	0	0.00	109.00	3	2,718	0.11%
2023/12/20	12	109.88	5	110.10	108.00	7	2,768	0.25%
2023/12/18	2	107.25	0.2	107.00	105.50	1.8	2,771	0.06%
2023/12/15	0	0.00	2.3	112.72	110.00	-2.3	2,824	-0.08%
2023/12/14	1	115.92	2	113.00	113.00	-1	2,829	-0.03%
2023/12/13	0	115.50	0	0.00	114.50	0	2,895	0.00%
2023/12/08	13	119.85	33	121.55	120.00	-20	2,924	-0.68%
2023/12/07	0.5	117.89	2	117.00	118.00	-1.5	2,850	-0.05%
2023/12/06	3	118.00	2	118.00	119.50	1	2,827	0.04%
2023/12/05	4	115.00	5	116.20	114.50	-1	2,814	-0.04%
2023/12/04	4	120.38	1.2	121.22	116.50	2.9	2,857	0.10%
2023/12/01	1.3	121.19	2	121.00	118.00	-0.7	2,819	-0.02%
2023/11/30	11	123.68	6	122.25	121.50	5	2,762	0.18%
2023/11/29	23	119.02	15	118.30	122.00	8	2,565	0.31%
2023/11/27	2	107.50	6.4	107.81	105.00	-4.4	2,325	-0.19%
2023/11/24	4	107.63	3	108.00	108.00	1	2,287	0.04%
2023/11/22	3	98.53	0	0.00	103.50	3	2,060	0.15%
2023/11/21	2	99.20	2	98.80	98.90	0	2,040	0.00%
2023/11/20	0	0.00	3	100.00	100.00	-3	2,034	-0.15%
2023/11/15	0.1	100.00	0	0.00	100.00	0.1	2,006	0.00%
2023/11/14	2	100.25	2	100.50	100.50	0	1,986	0.00%
2023/11/13	0	0.00	5	96.64	98.50	-5	1,945	-0.26%
2023/11/10	1	93.10	3	92.87	92.90	-2	1,898	-0.11%
2023/11/09	5	91.18	0	0.00	91.00	5	1,869	0.27%
2023/11/08	2	99.60	0	0.00	99.10	2	1,828	0.11%
2023/11/06	1	98.60	0	0.00	99.00	1	1,811	0.06%
2023/11/03	0	0.00	6	98.87	98.00	-6	1,805	-0.33%
2023/11/02	0	0.00	1	98.00	97.50	-1	1,802	-0.06%
2023/10/31	5	96.50	0	0.00	94.00	5	1,783	0.28%
2023/10/30	0	0.00	8	96.73	96.00	-8	1,779	-0.45%
2023/10/27	9	94.13	0	0.00	93.80	9	1,784	0.50%
2023/10/26	1	98.40	0	0.00	97.80	1	1,782	0.06%
2023/10/25	0	0.00	7	101.07	101.00	-7	1,787	-0.39%
2023/10/24	3	97.47	1	100.00	98.60	2	1,793	0.11%
2023/10/23	0	0.00	1	100.00	99.10	-1	1,791	-0.06%
2023/10/20	5	98.86	2.1	98.83	98.80	2.9	1,792	0.16%
2023/10/19	0	0.00	3	103.17	103.00	-3	1,789	-0.17%
2023/10/18	1	101.00	0	0.00	101.50	1	1,789	0.06%
2023/10/17	0	0.00	15	104.57	104.00	-15	1,780	-0.84%
2023/10/16	14	101.64	0	0.00	101.00	14	1,773	0.79%
2023/10/13	1	104.50	13	105.81	105.00	-12	1,778	-0.67%
2023/10/12	0	0.00	2	105.00	104.00	-2	1,763	-0.11%
2023/10/11	10	104.75	1	107.50	103.50	9	1,757	0.51%
2023/10/06	0	106.50	2	107.75	106.50	-2	1,741	-0.11%
2023/10/05	1	106.00	8	107.75	106.00	-7	1,736	-0.40%
2023/10/04	1	104.50	1	107.00	106.00	0	1,720	0.00%
2023/10/03	16	110.69	19	109.76	106.00	-3	1,729	-0.17%
2023/09/28	27	105.17	5	102.80	103.00	22	1,607	1.37%
2023/09/27	1	107.00	0	0.00	107.00	1	1,579	0.06%
2023/09/26	1	109.00	0.1	109.50	107.00	1	1,568	0.06%
2023/09/25	6	110.00	6	108.42	108.00	0	1,549	0.00%
2023/09/22	0	0.00	2	105.50	109.50	-2	1,490	-0.13%
2023/09/21	2	105.50	5	105.10	106.00	-3	1,448	-0.21%
2023/09/20	2	104.75	2	105.00	104.00	0	1,403	0.00%
2023/09/19	1	104.50	0	0.00	105.00	1	1,333	0.07%
2023/09/18	3	106.50	11	109.18	108.00	-8	1,321	-0.61%
2023/09/15	7	102.21	17	104.97	105.50	-10	1,241	-0.81%
2023/09/14	0	0.00	1	99.50	99.60	-1	1,169	-0.09%
2023/09/13	3	97.00	0	0.00	98.50	3	1,204	0.25%
2023/09/12	3	97.03	2	98.05	98.30	1	1,236	0.08%
2023/09/11	4	98.63	2	98.20	96.70	2	1,257	0.16%
2023/09/08	5	99.96	6	98.43	97.10	-1	1,251	-0.08%
2023/09/07	16	100.33	26	102.46	101.00	-10	1,220	-0.82%
2023/09/06	3	95.07	10.5	95.35	96.30	-7.5	1,141	-0.66%
2023/09/05	4	90.75	2	91.90	90.70	2	1,110	0.18%
2023/09/04	0	0.00	1	89.50	91.00	-1	1,126	-0.09%
2023/09/01	7	90.59	8	90.93	90.50	-1	1,160	-0.09%
2023/08/31	7	90.44	11	88.85	88.30	-4	1,166	-0.34%
2023/08/30	1	85.60	3	86.43	85.90	-2	1,164	-0.17%
2023/08/29	0	0.00	3	80.50	81.50	-3	1,177	-0.25%
2023/08/28	3	79.00	0	0.00	79.00	3	1,213	0.25%
2023/08/22	2	81.50	0	0.00	81.50	2	1,348	0.15%
2023/08/17	0	0.00	3	85.00	84.80	-3	1,393	-0.22%
2023/08/15	0	0.00	5	84.00	83.10	-5	1,441	-0.35%
2023/08/14	9	81.74	0	0.00	82.40	9	1,487	0.61%
2023/08/10	8	85.06	0	85.00	84.00	8	1,504	0.53%
2023/08/08	6	89.72	0	0.00	89.00	6	1,506	0.40%
2023/08/04	0	0.00	2	93.10	92.70	-2	1,513	-0.13%
2023/08/02	6	91.95	0	0.00	91.30	6	1,524	0.39%
2023/08/01	2	95.20	9	96.00	94.20	-7	1,542	-0.45%
2023/07/31	2	94.30	2	94.30	94.40	0	1,534	0.00%
2023/07/28	2	93.05	0	0.00	92.30	2	1,522	0.13%
2023/07/27	2	93.65	3	94.20	93.40	-1	1,514	-0.07%
2023/07/26	3	89.80	0	0.00	88.40	3	1,506	0.20%
2023/07/25	0	0.00	3	92.80	91.50	-3	1,510	-0.20%
2023/07/24	3.2	90.84	0	0.00	90.90	3.2	1,521	0.21%
2023/07/21	8.1	93.25	0	0.00	93.10	8.1	1,520	0.53%
2023/07/20	2	97.10	4	97.03	96.40	-2	1,538	-0.13%
2023/07/18	5	99.84	0	0.00	100.50	5	1,547	0.32%
2023/07/17	7	103.71	0	0.00	103.50	7	1,559	0.45%
2023/07/14	0	0.00	3	105.00	105.00	-3	1,577	-0.19%
2023/07/13	2	104.02	0	0.00	103.50	2	1,654	0.12%
2023/07/11	0	0.00	0.1	105.00	105.00	-0.1	1,701	0.00%
2023/07/10	1	104.00	2	103.50	103.50	-1	1,777	-0.06%
2023/07/07	12	106.50	1	109.00	105.00	11	1,882	0.58%
2023/07/06	0.1	114.00	1	112.50	114.00	-0.9	1,960	-0.05%
2023/07/05	1.1	114.91	1	115.00	113.50	0.1	1,970	0.01%
2023/07/04	1	112.50	0	0.00	114.50	1	1,995	0.05%
2023/07/03	0	0.00	1	113.50	113.50	-1	2,018	-0.05%
2023/06/30	5	109.40	5	110.80	112.50	0	2,105	0.00%
2023/06/29	1	108.00	7	111.14	109.00	-6	2,262	-0.27%
2023/06/28	0	0.00	1	104.00	103.00	-1	2,471	-0.04%
2023/06/27	6.3	105.30	0.2	105.50	102.50	6.1	2,651	0.23%
2023/06/26	2	108.00	0	0.00	105.50	2	2,725	0.07%
2023/06/20	0	0.00	5	110.80	110.50	-5	2,761	-0.18%
2023/06/19	14.2	115.23	10	115.00	114.00	4.2	2,756	0.15%
2023/06/16	1	115.00	5	113.90	113.50	-4	2,703	-0.15%
2023/06/15	4	114.00	1	112.00	111.50	3	2,670	0.11%
2023/06/14	1	111.50	2.1	112.52	113.50	-1.1	2,640	-0.04%
2023/06/13	4	113.12	9	114.00	112.00	-5	2,622	-0.19%
2023/06/12	0	0.00	5	110.20	110.00	-5	2,572	-0.19%
2023/06/09	1	111.00	3	111.33	111.00	-2	2,547	-0.08%
2023/06/08	4	111.50	0	0.00	110.00	4	2,533	0.16%
2023/06/07	5	114.10	2	114.75	114.00	3	2,508	0.12%
2023/06/06	1	112.49	2	110.25	110.50	-1	2,481	-0.04%
2023/06/05	0	0.00	1	113.00	112.00	-1	2,460	-0.04%
2023/06/02	1	109.00	0	0.00	108.50	1	2,427	0.04%
2023/06/01	1	109.50	0	0.00	109.00	1	2,431	0.04%
2023/05/31	6	112.33	4	111.50	112.00	2	2,416	0.08%
2023/05/29	5	105.00	1	106.00	105.00	4	2,322	0.17%
2023/05/26	2	99.90	0	0.00	99.30	2	2,300	0.09%
2023/05/24	4	102.00	0	0.00	101.00	4	2,286	0.17%
2023/05/19	3	102.50	2	102.50	99.00	1	2,239	0.04%
2023/05/18	4	105.13	3	105.50	102.50	1	2,231	0.04%
2023/05/16	0	96.60	6	97.27	95.80	-6	2,183	-0.27%
2023/05/15	6	93.83	0	0.00	92.90	6	2,171	0.28%
2023/05/12	0	0.00	5	97.00	97.50	-5	2,174	-0.23%
2023/05/11	5	95.00	1	94.70	93.70	4	2,185	0.18%
2023/05/09	0	99.00	0	0.00	99.30	0	2,194	0.00%
2023/05/08	2	102.25	2	104.50	104.00	0	2,180	0.00%
2023/04/28	0	101.00	0	0.00	98.50	0	2,161	0.00%
2023/04/27	1	101.00	0	0.00	99.00	1	2,145	0.05%
2023/04/25	0	0.00	1	96.20	96.90	-1	2,117	-0.05%
2023/04/24	0	101.50	1	101.00	100.00	-1	2,090	-0.05%
2023/04/21	1	100.50	0	0.00	100.50	1	2,086	0.05%
2023/04/20	0	0.00	5	110.50	103.00	-5	2,071	-0.24%
2023/04/19	6	112.92	0	0.00	110.50	6	2,048	0.29%
2023/04/18	0	0.00	2	116.00	110.50	-2	2,023	-0.10%
2023/04/17	1	111.00	0	0.00	111.00	1	1,943	0.05%
2023/04/14	0	0.00	7	109.00	110.00	-7	1,924	-0.36%
2023/04/13	3	113.17	3.1	112.81	108.50	-0.1	1,881	0.00%
2023/04/12	2	117.75	2.2	116.86	115.00	-0.2	1,798	-0.01%
2023/04/11	0	0.00	1	115.50	115.50	-1	1,668	-0.06%
2023/04/10	5	105.70	4	106.13	105.00	1	1,553	0.06%
2023/04/07	2	104.00	4	105.38	107.00	-2	1,529	-0.13%
2023/04/06	7	105.21	1	103.00	105.50	6	1,489	0.40%
2023/03/31	2	105.25	2.1	105.44	106.50	0	1,449	0.00%
2023/03/30	6	105.25	5.3	104.36	103.50	0.7	1,333	0.05%
2023/03/29	7.2	100.90	3	101.67	101.50	4.2	1,138	0.37%
2023/03/28	7	96.44	23	95.87	100.00	-16	886	-1.80%
2023/03/27	13	90.14	14	90.96	91.00	-1	699	-0.14%
2023/03/24	13	88.25	2	85.90	89.40	11	608	1.81%
2023/03/23	1	82.30	1	84.10	82.60	0	545	0.00%
2023/03/22	0	0.00	6	81.08	83.10	-6	532	-1.13%
2023/03/21	1	80.10	0	0.00	79.80	1	502	0.20%
2023/03/20	1	79.00	12	80.64	80.60	-11	499	-2.20%
2023/03/16	3	77.40	0	0.00	79.70	3	489	0.61%
2023/03/15	1	77.90	3	77.70	77.90	-2	489	-0.41%
2023/03/13	3	75.70	0	0.00	77.20	3	509	0.59%
2023/03/10	13	78.92	0	0.00	78.20	13	543	2.39%
2023/03/09	2	81.10	2	80.30	80.30	0	580	0.00%
2023/03/08	0	0.00	0.1	81.50	81.00	-0.1	573	-0.01%
2023/03/07	0	0.00	2	80.85	80.70	-2	568	-0.35%
2023/03/06	2	81.40	1	81.40	80.60	1	563	0.18%
2023/03/03	0	0.00	2	78.50	79.80	-2	543	-0.37%
2023/02/23	1	77.50	1	77.20	77.30	0	544	0.00%
2023/02/22	1	77.00	0	0.00	76.50	1	568	0.18%
2023/02/21	2	78.70	1	80.00	78.40	1	579	0.17%
2023/02/20	1	78.90	1	80.00	78.80	0	610	0.00%
2023/02/16	0	0.00	1	77.50	78.40	-1	628	-0.16%
2023/02/15	0	0.00	1	76.20	75.30	-1	654	-0.15%
2023/02/14	1	76.80	1	76.00	76.30	0	670	0.00%
2023/02/10	2	75.55	0	0.00	74.30	2	747	0.27%
2023/02/09	0	0.00	1	78.00	77.40	-1	751	-0.13%
2023/02/08	1	76.50	2	78.00	77.20	-1	750	-0.13%
2023/02/03	0	0.00	1	77.20	75.00	-1	810	-0.12%
2023/02/02	2	77.00	2	77.00	77.00	0	809	0.00%
2023/02/01	0	0.00	1	74.50	76.00	-1	800	-0.12%
2023/01/31	0	0.00	1	73.70	74.30	-1	794	-0.13%
2023/01/16	0	0.00	2	71.30	71.50	-2	799	-0.25%
2023/01/13	1	70.60	1	70.50	70.20	0	800	0.00%
2023/01/11	1	72.30	0	0.00	72.70	1	805	0.12%
2023/01/10	1	70.10	2	71.10	71.60	-1	803	-0.12%
2023/01/09	0	0.00	22.1	71.29	70.90	-22.1	802	-2.75%
2023/01/06	1	68.30	0	0.00	68.40	1	796	0.13%
2023/01/05	1	68.50	0	0.00	67.50	1	802	0.12%
2023/01/03	0	0.00	6	65.70	65.70	-6	804	-0.75%
2022/12/29	3	64.00	1	64.10	64.50	2	805	0.25%
2022/12/27	2	67.90	3	68.50	67.20	-1	827	-0.12%
2022/12/23	3	64.50	0	0.00	66.00	3	840	0.36%
2022/12/21	0	67.00	0	0.00	66.50	0	851	0.00%
2022/12/20	6.1	68.63	0	0.00	67.50	6.1	855	0.71%
2022/12/19	0	71.20	0	0.00	70.40	0	864	0.00%
2022/12/16	5	71.20	0	0.00	71.20	5	867	0.58%
2022/12/14	0	73.40	1	72.20	72.70	-1	871	-0.11%
2022/12/13	1	72.00	0	0.00	71.30	1	870	0.11%
2022/12/12	10	71.50	0	0.00	71.60	10	871	1.15%
2022/12/08	1	73.40	0	0.00	72.50	1	870	0.11%
2022/12/07	1	73.00	0	0.00	72.30	1	867	0.12%
2022/12/06	0	0.00	1	75.10	74.70	-1	864	-0.12%
2022/12/02	2	77.90	1	78.40	78.70	1	855	0.12%
2022/12/01	3	76.57	4	77.70	77.80	-1	820	-0.12%
2022/11/25	1	71.00	0	0.00	71.00	1	781	0.13%
2022/11/21	3	72.87	0	0.00	72.10	3	789	0.38%
2022/11/17	3	74.47	0	0.00	74.60	3	759	0.40%
2022/11/16	1	74.50	12	73.64	74.00	-11	745	-1.48%
2022/11/15	0	70.20	0	0.00	71.00	0	705	0.00%
2022/11/14	6	70.42	1	70.80	70.10	5	699	0.71%
2022/11/11	1	77.60	4	75.35	71.10	-3	688	-0.44%
2022/11/10	1	71.80	2	72.50	73.20	-1	653	-0.15%
2022/11/09	3	73.57	0	71.80	72.80	3	641	0.46%
2022/11/07	0	0.00	1	68.40	67.30	-1	578	-0.17%
2022/11/04	1	67.90	0	0.00	67.50	1	566	0.18%
2022/11/02	1	66.30	3	66.27	67.30	-2	538	-0.37%
2022/11/01	1	64.90	3	64.97	66.90	-2	507	-0.39%
2022/10/31	0	0.00	1	61.00	60.90	-1	474	-0.21%
2022/10/28	1	58.80	0	0.00	59.00	1	472	0.21%
2022/10/26	1	59.50	0	0.00	57.60	1	470	0.21%
2022/10/18	0	0.00	3	59.97	61.10	-3	462	-0.65%
2022/10/14	1	59.40	0	0.00	58.50	1	471	0.21%
2022/10/13	1.1	59.55	0	0.00	55.40	1.1	474	0.23%
2022/10/12	0	59.80	0	0.00	60.80	0	473	0.01%
2022/10/07	1	64.30	1	63.90	64.30	0	487	0.00%
2022/09/29	0	0.00	1	58.50	58.50	-1	490	-0.20%
2022/09/28	1	60.00	0	0.00	56.30	1	492	0.20%
2022/09/26	0	0.00	1	59.10	59.00	-1	499	-0.20%
2022/09/21	2	67.70	4	66.60	66.50	-2	512	-0.39%
2022/09/20	1	68.80	0	0.00	69.20	1	515	0.19%
2022/09/14	1	71.60	0	0.00	72.20	1	551	0.18%
2022/09/12	0.1	73.10	0	0.00	75.00	0.1	588	0.02%
2022/09/02	0	0.00	4	83.63	83.60	-4	602	-0.66%
2022/08/29	4	84.00	0	0.00	83.30	4	620	0.64%
2022/08/24	0	0.00	1	88.70	88.30	-1	616	-0.16%
2022/08/17	0	0.00	1	87.60	87.40	-1	639	-0.16%
2022/08/16	1	87.60	1	87.30	87.30	0	646	0.00%
2022/08/15	1	88.80	1	88.00	87.60	0	646	0.00%
2022/08/12	1	84.20	0	0.00	85.60	1	637	0.16%
2022/08/04	0	0.00	1	75.10	76.50	-1	663	-0.15%
2022/07/28	0.1	87.00	0	0.00	83.80	0.1	705	0.01%
2022/07/26	1	85.00	1	84.00	84.60	0	715	0.00%
2022/07/25	1	87.40	0	0.00	87.40	1	719	0.14%
2022/07/22	1	90.10	0	0.00	87.80	1	727	0.14%
2022/07/21	3	89.80	0	0.00	90.20	3	742	0.40%
2022/07/20	4	88.38	2	86.90	87.20	2	744	0.27%
2022/07/19	1	86.90	0	0.00	87.20	1	767	0.13%
2022/07/15	18	82.68	3	82.40	82.40	15	773	1.94%
2022/07/14	0	0.00	2	78.80	80.80	-2	770	-0.26%
2022/07/12	2	74.40	2	74.35	74.00	0	760	0.00%
2022/07/11	3	80.03	0	0.00	79.00	3	763	0.39%
2022/07/08	3	80.77	4	81.90	81.50	-1	765	-0.13%
2022/07/07	0	0.00	6	79.52	80.10	-6	768	-0.78%
2022/07/06	0	0.00	10	78.75	77.70	-10	778	-1.29%
2022/07/05	2	81.60	5	79.20	81.00	-3	794	-0.38%
2022/07/01	1	82.50	0	0.00	76.90	1	799	0.13%
2022/06/30	0	0.00	0.2	85.70	83.10	-0.2	791	-0.03%
2022/06/29	1	87.20	0	0.00	87.50	1	793	0.13%
2022/06/27	0	0.00	4	92.90	93.00	-4	865	-0.46%
2022/06/24	3	90.50	3	92.13	90.40	0	901	0.00%
2022/06/22	1	90.00	0	0.00	90.30	1	960	0.10%
2022/06/21	1	95.40	7	93.93	95.30	-6	994	-0.60%
2022/06/17	0	0.00	1	99.60	98.50	-1	1,165	-0.09%
2022/06/14	1	108.50	1	110.00	110.00	0	1,412	0.00%
2022/06/13	0	0.00	1	108.00	108.00	-1	1,419	-0.07%
2022/06/10	0.1	114.00	0	0.00	113.50	0.1	1,432	0.01%
2022/06/09	1	115.00	0	0.00	115.00	1	1,437	0.07%
2022/06/08	0	0.00	70	116.25	116.00	-70	1,437	-4.87%
2022/06/07	1	119.00	0	0.00	119.00	1	1,443	0.07%
2022/06/02	0	122.50	1	122.50	121.50	-1	1,483	-0.07%
2022/06/01	3	122.50	2	122.75	121.50	1	1,509	0.07%
2022/05/31	1	122.00	7	121.71	122.50	-6	1,544	-0.39%
2022/05/24	2	116.75	2	116.50	114.00	0	1,696	0.00%
2022/05/23	1	117.00	2	117.25	118.50	-1	1,715	-0.06%
2022/05/19	1	117.00	0	0.00	119.50	1	1,871	0.05%
2022/05/17	0	0.00	6	120.42	120.50	-6	2,125	-0.28%
2022/05/16	0	0.00	3	120.33	116.50	-3	2,319	-0.13%
2022/05/13	0	0.00	1	118.00	117.50	-1	2,345	-0.04%
2022/05/12	170	115.51	0	0.00	115.00	170	2,351	7.23%	大買/鉅額交易
2022/05/11	5	114.30	0	0.00	115.50	5	2,356	0.21%
2022/05/10	0	0.00	6	117.25	118.50	-6	2,361	-0.25%
2022/05/09	4	115.13	60	116.77	113.50	-56	2,385	-2.35%
2022/05/05	7	123.00	113	122.04	121.50	-106	2,403	-4.41%	大賣/鉅額交易
2022/05/04	0	0.00	8	120.56	120.00	-8	2,401	-0.33%
2022/05/03	1	114.50	0	0.00	117.00	1	2,404	0.04%
2022/04/29	3	115.01	3	118.00	115.00	0	2,417	0.00%
2022/04/28	0.2	113.50	0	0.00	114.00	0.2	2,421	0.01%
2022/04/27	1	110.50	6	111.17	113.50	-5	2,423	-0.21%
2022/04/26	1	117.50	0	0.00	116.50	1	2,412	0.04%
2022/04/25	125	119.74	0	0.00	117.50	125	2,426	5.15%	大買/鉅額交易
2022/04/22	2	128.00	0	0.00	126.50	2	2,409	0.08%
2022/04/21	0	0.00	120	131.23	130.00	-120	2,406	-4.99%	大賣/鉅額交易
2022/04/20	0	132.00	0	0.00	131.00	0	2,405	0.00%
2022/04/19	1	134.50	1	134.00	131.50	0	2,427	0.00%
2022/04/18	0	0.00	4	135.00	133.00	-4	2,445	-0.16%
2022/04/15	2	135.25	3	134.33	136.50	-1	2,483	-0.04%
2022/04/14	2	134.00	1	137.50	133.50	1	2,515	0.04%
2022/04/13	2	136.25	1	138.00	136.50	1	2,522	0.04%
2022/04/12	3	133.67	4	133.13	134.50	-1	2,536	-0.04%
2022/04/11	4	133.25	0	0.00	131.00	4	2,538	0.16%
2022/04/08	1	138.50	2	143.00	138.50	-1	2,530	-0.04%
2022/04/07	3	139.33	0	0.00	138.00	3	2,567	0.12%
2022/04/06	1	144.00	0	0.00	143.00	1	2,567	0.04%
2022/04/01	0	0.00	1	144.00	145.00	-1	2,574	-0.04%
2022/03/31	6	146.17	0	0.00	144.50	6	2,613	0.23%
2022/03/30	5	148.90	4	148.00	147.00	1	2,605	0.04%
2022/03/29	1	151.50	1	149.50	150.50	0	2,566	0.00%
2022/03/28	0	0.00	1	141.50	147.00	-1	2,580	-0.04%
2022/03/25	3	144.67	3	144.00	144.50	0	2,577	0.00%
2022/03/24	9	150.67	8	149.63	149.50	1	2,551	0.04%
2022/03/23	3	150.33	6	151.25	151.00	-3	2,534	-0.12%
2022/03/22	0	0.00	1	149.50	147.50	-1	2,441	-0.04%
2022/03/21	6	146.83	7	145.79	146.00	-1	2,421	-0.04%
2022/03/18	2	148.00	12	146.88	148.00	-10	2,410	-0.41%
2022/03/17	3	139.00	2	135.75	138.00	1	2,325	0.04%
2022/03/16	2	128.00	0	0.00	128.00	2	2,359	0.08%
2022/03/15	0	0.00	1	131.50	130.00	-1	2,393	-0.04%
2022/03/14	1	135.00	1	135.00	137.00	0	2,456	0.00%
2022/03/09	1	134.50	0	0.00	136.00	1	2,695	0.04%
2022/03/08	0	0.00	2	132.50	132.50	-2	2,967	-0.07%
2022/03/07	2	140.25	5.2	140.19	136.50	-3.2	3,105	-0.10%
2022/03/04	18.2	147.23	7.1	150.05	146.00	11.1	3,338	0.33%
2022/03/03	8	147.19	4.4	147.41	148.00	3.6	3,533	0.10%
2022/03/02	1	138.50	0	0.00	144.50	1	3,533	0.03%
2022/03/01	0	142.50	2	141.00	142.50	-2	3,563	-0.06%
2022/02/25	1	139.50	7	139.29	137.50	-6	3,608	-0.17%
2022/02/24	5.5	136.45	0	0.00	135.50	5.5	3,641	0.15%
2022/02/23	1	143.50	0	0.00	146.00	1	3,674	0.03%
2022/02/22	5	141.40	3	142.17	141.00	2	3,785	0.05%
2022/02/21	3	153.33	179	154.85	151.00	-176	3,827	-4.60%	大賣/鉅額交易
2022/02/18	77	152.76	23	151.65	151.50	54	3,882	1.39%
2022/02/17	31.1	146.81	64	151.15	148.00	-32.9	4,129	-0.80%
2022/02/16	157	150.91	7	148.29	151.00	150	4,169	3.60%	大買/鉅額交易
2022/02/15	4	138.00	2	139.00	137.50	2	4,181	0.05%
2022/02/11	0	139.00	1	137.50	139.00	-1	4,962	-0.02%
2022/02/09	0	0.00	5	139.20	138.50	-5	5,240	-0.10%
2022/02/08	11	136.00	12	134.29	135.50	-1	5,253	-0.02%
2022/02/07	0	0.00	2	134.00	135.50	-2	5,331	-0.04%
2022/01/26	0	127.00	1	129.00	127.50	-1	5,356	-0.02%
2022/01/25	2	127.25	0	0.00	127.00	2	5,439	0.04%
2022/01/21	3	132.17	0	0.00	130.00	3	5,704	0.05%
2022/01/19	1	134.00	0	0.00	133.50	1	5,788	0.02%
2022/01/18	1	136.03	2	138.25	136.00	-1	5,870	-0.02%
2022/01/17	1	136.50	1	135.00	137.00	0	6,004	0.00%
2022/01/14	2	130.25	1	132.50	135.00	1	6,147	0.02%
2022/01/12	1	130.00	1	133.50	133.50	0	6,288	0.00%
2022/01/11	1.1	135.00	0	0.00	134.00	1.1	6,343	0.02%
2022/01/10	6	139.17	8	138.13	139.50	-2	6,400	-0.03%
2022/01/07	8	133.75	2	133.50	133.50	6	6,467	0.09%
2022/01/06	0	0.00	2	142.00	141.50	-2	6,475	-0.03%
2022/01/05	2	145.50	1	144.00	144.00	1	6,495	0.02%
2022/01/04	3	149.17	3	149.00	149.00	0	6,519	0.00%
2022/01/03	3	151.00	0	0.00	150.50	3	6,560	0.05%
2021/12/30	3	153.83	4	154.88	152.00	-1	6,599	-0.02%
2021/12/28	2	152.50	0	0.00	150.50	2	6,689	0.03%
2021/12/27	0	0.00	5	154.00	153.00	-5	6,731	-0.07%
2021/12/24	1	148.00	1	148.50	148.00	0	6,724	0.00%
2021/12/23	3	149.83	4	151.00	149.00	-1	6,786	-0.01%
2021/12/22	7	151.86	1.3	151.73	150.00	5.7	6,812	0.08%
2021/12/21	20	146.78	20	146.18	146.00	0	6,788	0.00%
2021/12/20	0.2	145.00	1	146.00	144.00	-0.9	6,807	-0.01%
2021/12/17	0.2	150.50	1	148.50	148.50	-0.9	6,845	-0.01%
2021/12/16	3	151.83	3	150.00	151.00	0	6,852	0.00%
2021/12/15	3	145.50	3	145.00	146.00	0	6,809	0.00%
2021/12/14	6	145.08	4	143.37	142.00	2	6,820	0.03%
2021/12/13	2	154.75	1	155.48	152.00	1	6,764	0.01%
2021/12/10	2	154.75	3	155.17	152.50	-1	6,766	-0.01%
2021/12/09	4	156.75	6	155.67	154.00	-2	6,751	-0.03%
2021/12/08	76	155.84	96	158.75	154.00	-20	6,726	-0.30%
2021/12/07	235	159.52	67	165.63	157.00	168	6,694	2.51%	大買/鉅額交易
2021/12/06	78	165.86	82	168.22	165.00	-4	6,633	-0.06%
2021/12/03	12	165.33	3	167.83	165.00	9	6,640	0.14%
2021/12/02	15	170.73	60	168.50	164.00	-45	6,611	-0.68%
2021/12/01	6	170.17	7	166.00	166.00	-1	6,374	-0.02%
2021/11/30	61	168.85	43.2	172.30	162.50	17.9	6,290	0.28%
2021/11/29	60.2	154.98	32.1	161.58	168.00	28.1	6,183	0.45%
2021/11/26	3	154.00	2	153.72	153.00	1	6,189	0.02%
2021/11/25	1	152.50	1	153.00	151.50	0	6,252	0.00%
2021/11/24	9	151.83	7	151.57	156.50	2	6,284	0.03%
2021/11/23	0	0.00	3	152.17	150.00	-3	6,401	-0.05%
2021/11/22	8	157.25	22	159.02	155.50	-14	6,707	-0.21%
2021/11/19	5	159.30	5	153.80	154.00	0	6,789	0.00%
2021/11/18	3.2	161.70	6.1	164.96	158.00	-3	6,808	-0.04%
2021/11/17	7	164.64	0	0.00	166.00	7	6,820	0.10%
2021/11/16	47	170.92	46	169.53	170.00	1	6,873	0.01%
2021/11/15	8	155.44	110	157.10	161.50	-102	6,576	-1.55%	大賣/鉅額交易
2021/11/12	91	154.93	84	157.58	153.00	7	6,642	0.11%
2021/11/11	32	155.13	36.5	156.76	157.50	-4.5	6,604	-0.07%
2021/11/10	45	144.68	33	147.70	151.00	12	6,473	0.19%
2021/11/09	5	135.60	12	137.42	140.50	-7	6,221	-0.11%
2021/11/08	7	134.14	11	132.86	128.00	-4	6,226	-0.06%
2021/11/05	1	127.00	0	0.00	127.50	1	6,299	0.02%
2021/11/04	6	126.83	1	129.50	131.00	5	6,449	0.08%
2021/11/03	1	126.00	5	128.60	128.50	-4	6,532	-0.06%
2021/11/02	13	130.54	8	130.56	126.00	5	6,655	0.08%
2021/11/01	5	134.70	4	132.50	133.00	1	6,793	0.01%
2021/10/29	3	131.67	12	132.33	131.50	-9	7,090	-0.13%
2021/10/28	0	0.00	1	124.50	126.00	-1	7,320	-0.01%
2021/10/27	2	125.00	2	124.75	125.50	0	7,728	0.00%
2021/10/26	4	126.25	4	125.25	121.50	0	8,095	0.00%
2021/10/25	34	128.78	166	131.73	128.00	-132	8,098	-1.63%	大賣/鉅額交易
2021/10/22	163	130.77	37	129.46	131.00	126	8,081	1.56%	大買/鉅額交易
2021/10/21	7.1	121.90	8	124.63	119.50	-0.9	8,185	-0.01%
2021/10/20	7	120.00	0	0.00	122.50	7	8,133	0.09%
2021/10/19	12	119.33	13	120.92	120.50	-1	8,127	-0.01%
2021/10/18	5	116.40	2	116.50	116.50	3	8,152	0.04%
2021/10/15	9	112.06	7	112.50	113.50	2	8,131	0.02%
2021/10/14	2	110.25	4	109.63	113.50	-2	8,119	-0.02%
2021/10/13	2	109.75	2	108.75	106.00	0	8,173	0.00%
2021/10/12	1	112.50	1	115.00	112.00	0	8,320	0.00%
2021/10/08	7	114.64	11	112.27	113.00	-4	8,473	-0.05%
2021/10/07	2.1	111.73	4	112.63	111.50	-1.9	8,557	-0.02%
2021/10/06	10	110.00	10	105.80	105.50	0	8,938	0.00%
2021/10/05	12	109.21	17	111.62	113.50	-5	8,994	-0.06%
2021/10/04	10	108.90	21	111.90	106.00	-11	8,931	-0.12%
2021/10/01	7	115.93	7.2	116.18	114.50	-0.2	8,907	0.00%
2021/09/30	20.2	119.01	21	119.90	120.00	-0.8	8,923	-0.01%
2021/09/29	2	117.24	4	117.38	114.50	-2	8,892	-0.02%
2021/09/28	2	125.00	2	122.00	123.00	0	8,901	0.00%
2021/09/27	1	126.50	0	0.00	125.00	1	8,921	0.01%
2021/09/24	2	126.75	1	128.00	129.00	1	8,940	0.01%
2021/09/23	3	128.17	0	0.00	125.00	3	8,966	0.03%
2021/09/17	1	128.00	2	129.50	133.00	-1	8,956	-0.01%
2021/09/16	7	136.00	1	136.50	132.50	6	8,928	0.07%
2021/09/15	10	132.80	10	135.00	134.00	0	8,912	0.00%
2021/09/14	4	136.25	1	132.02	132.50	3	8,859	0.03%
2021/09/13	0	0.00	0	141.50	138.50	0	8,810	0.00%
2021/09/10	3	144.33	5	144.40	142.00	-2	8,792	-0.02%
2021/09/09	4	142.02	5	139.90	144.50	-1	8,754	-0.01%
2021/09/08	8	142.81	4	144.00	138.00	4	8,715	0.05%
2021/09/07	2.1	140.72	0	0.00	137.50	2.1	8,648	0.02%
2021/09/06	5.1	152.18	7	150.36	151.00	-1.9	8,645	-0.02%
2021/09/03	5	153.40	7	153.14	157.00	-2	8,654	-0.02%
2021/09/02	11	160.23	10	157.45	152.00	1	8,660	0.01%
2021/09/01	27	162.96	31	163.35	158.50	-4	8,603	-0.05%
2021/08/31	9	153.72	8	155.26	158.00	1	8,366	0.01%
2021/08/30	6	150.50	5	151.00	150.00	1	8,246	0.01%
2021/08/27	16.1	157.18	17	155.14	150.50	-0.9	8,175	-0.01%
2021/08/26	37	158.31	27	157.54	154.50	10	7,998	0.13%
2021/08/25	4	153.38	21	152.17	154.00	-17	7,647	-0.22%
2021/08/24	30	143.15	19	139.89	140.00	11	7,501	0.15%
2021/08/23	7	133.07	12	136.75	139.50	-5	7,423	-0.07%
2021/08/20	13	128.58	14	128.50	127.00	-1	7,345	-0.01%
2021/08/19	4	130.62	3	131.83	122.00	1	7,220	0.01%
2021/08/18	33	126.23	29.2	127.18	133.00	3.8	7,164	0.05%
2021/08/17	31	132.69	42.1	128.00	125.00	-11.1	7,025	-0.16%
2021/08/16	30.3	134.78	34	133.29	138.50	-3.7	6,984	-0.05%
2021/08/13	331.1	133.86	13	135.31	134.00	318.1	6,860	4.64%	大買/鉅額交易
2021/08/12	18	147.97	18	145.67	148.00	0	6,682	0.00%
2021/08/11	6.4	158.16	2	162.50	148.50	4.4	6,569	0.07%
2021/08/10	5.1	163.74	6	163.67	164.50	-0.9	6,444	-0.01%
2021/08/09	10.3	171.04	8	174.56	168.00	2.3	6,301	0.04%
2021/08/06	4	184.00	15	180.30	178.00	-11	6,187	-0.18%
2021/08/05	42	185.99	44.1	187.68	186.50	-2.1	6,112	-0.03%
2021/08/04	130.1	182.54	155.5	185.50	184.00	-25.5	5,982	-0.43%	大買/大賣/
2021/08/03	115.5	177.13	125	184.36	179.00	-9.5	5,655	-0.17%	大買/大賣/
2021/08/02	75.1	171.80	90.5	175.51	179.00	-15.4	5,326	-0.29%
2021/07/30	227	162.74	248.2	156.13	163.00	-21.2	4,954	-0.43%	大買/大賣/
2021/07/29	5	143.99	5	143.23	149.50	0	4,608	0.00%
2021/07/28	14.5	146.07	7	136.14	136.00	7.5	4,639	0.16%
2021/07/27	9	151.17	13	156.58	147.00	-4	4,632	-0.09%
2021/07/26	4	146.63	4	145.50	146.00	0	4,420	0.00%
2021/07/23	4	145.63	9	153.00	143.50	-5	4,438	-0.11%
2021/07/22	17	149.82	6	149.25	150.00	11	4,478	0.25%
2021/07/21	0	142.00	2	142.50	141.50	-2	4,540	-0.04%
2021/07/20	20	142.00	2	144.00	141.00	18	4,625	0.39%
2021/07/19	19	154.08	13.2	152.86	151.00	5.8	4,602	0.13%
2021/07/16	135.2	152.40	157	156.19	154.50	-21.8	4,584	-0.48%	大買/大賣/
2021/07/15	12.2	151.93	22	150.93	149.50	-9.8	4,457	-0.22%
2021/07/14	8	148.56	16	146.25	145.50	-8	4,304	-0.19%
2021/07/13	33	149.59	140.1	146.12	150.00	-107.1	4,235	-2.53%	大賣/鉅額交易
2021/07/12	8	131.56	206	138.32	138.50	-198	3,888	-5.09%	大賣/鉅額交易
2021/07/09	7	127.57	2	129.73	126.00	5	3,900	0.13%
2021/07/08	44	130.17	0	0.00	130.00	44	4,070	1.08%
2021/07/07	7	130.64	6	129.83	130.50	1	4,227	0.02%
2021/07/06	5	129.10	3	130.00	126.00	2	4,362	0.05%
2021/07/05	6	132.58	2	133.25	131.50	4	4,552	0.09%
2021/07/02	5	124.00	19	129.63	131.50	-14	4,762	-0.29%
2021/07/01	171	123.31	12.2	123.27	123.00	158.9	4,761	3.34%	大買/鉅額交易
2021/06/30	31.2	132.27	16	136.03	130.50	15.2	4,878	0.31%
2021/06/29	18	138.00	0	137.00	135.50	18	5,123	0.35%
2021/06/28	1.1	145.44	0	0.00	146.00	1.1	5,552	0.02%
2021/06/25	0	139.50	0	139.50	140.00	0	5,696	0.00%
2021/06/24	1	138.49	0	0.00	137.00	1	5,773	0.02%
2021/06/23	0	132.50	0	0.00	133.00	0	5,815	0.00%
2021/06/22	5	131.50	1.1	131.45	129.50	3.9	5,907	0.07%
2021/06/17	0	132.50	0	0.00	132.00	0	6,299	0.00%
2021/06/16	72	126.07	2	126.01	126.50	70	6,434	1.09%
2021/06/15	0	140.50	0	0.00	139.50	0	6,512	0.00%
2021/06/11	3	138.34	9	138.22	139.00	-6	6,589	-0.09%
2021/06/10	16.1	137.56	138	136.05	132.50	-122	6,810	-1.79%	大賣/鉅額交易
2021/06/09	3.1	128.28	166.3	130.71	131.00	-163.3	7,019	-2.33%	大賣/鉅額交易
2021/06/08	2	114.00	4	115.13	119.50	-2	7,330	-0.03%
2021/06/07	0	0.00	8	108.94	112.00	-8	7,480	-0.11%
2021/06/04	1	112.00	1	114.50	112.00	0	7,500	0.00%
2021/06/03	0	112.00	1	115.00	114.00	-1	7,496	-0.01%
2021/06/02	3	111.17	1	111.00	112.50	2	7,511	0.03%
2021/06/01	2	114.00	1	115.93	116.00	1	7,503	0.01%
2021/05/28	11	105.36	7	105.72	107.00	4	7,429	0.05%
2021/05/27	11	103.55	5	104.30	102.00	6	7,395	0.08%
2021/05/26	4	100.45	8	99.83	100.50	-4	7,339	-0.05%
2021/05/25	12	102.25	9	102.67	99.90	3	7,331	0.04%
2021/05/24	32	98.55	137	95.79	97.10	-105	7,260	-1.45%	大賣/鉅額交易
2021/05/21	155	97.86	55	97.31	97.10	100	7,195	1.39%	大買/
2021/05/20	0.1	92.37	1	89.00	89.00	-0.9	7,173	-0.01%
2021/05/19	1	92.00	5	93.60	93.20	-4	7,212	-0.06%
2021/05/18	5	88.66	0	0.00	89.80	5	7,134	0.07%
2021/05/17	0	0.00	5	83.94	81.70	-5	7,072	-0.07%
2021/05/14	6	99.80	4	94.45	90.70	2	7,143	0.03%
2021/05/13	1.2	99.70	1	99.50	93.00	0.2	7,170	0.00%
2021/05/12	5	105.34	6.4	101.98	98.20	-1.4	7,151	-0.02%
2021/05/11	15	111.77	9	110.83	108.00	6	7,254	0.08%
2021/05/10	44	117.49	41	121.10	119.50	3	7,298	0.04%
2021/05/07	8	113.56	18.2	114.77	118.50	-10.2	7,257	-0.14%
2021/05/06	8	114.94	7	107.50	108.00	1	7,233	0.01%
2021/05/05	16	115.59	13	119.54	112.00	3	7,211	0.04%
2021/05/04	222.2	107.51	26	110.37	122.50	196.2	7,093	2.77%	大買/鉅額交易
2021/05/03	4	113.50	1.1	117.50	112.00	2.9	6,971	0.04%
2021/04/29	9	127.50	12	125.04	124.00	-3	6,946	-0.04%
2021/04/28	16.2	131.54	63	133.47	127.00	-46.8	6,947	-0.67%
2021/04/27	15.1	128.98	177	131.08	131.50	-161.9	6,851	-2.36%	大賣/鉅額交易
2021/04/26	11	122.91	21	125.45	125.00	-10	6,697	-0.15%
2021/04/23	4.1	117.00	9	109.06	117.00	-4.9	6,604	-0.07%
2021/04/22	20	117.33	20	110.43	106.50	0	6,576	0.00%
2021/04/21	4	114.75	0.1	111.00	118.00	3.9	6,486	0.06%
2021/04/20	4.1	116.99	0	0.00	115.00	4.1	6,433	0.06%
2021/04/19	6	122.58	5.3	127.07	118.00	0.7	6,385	0.01%
2021/04/16	21.1	132.32	11	135.82	131.00	10.1	6,315	0.16%
2021/04/15	20	132.82	13	130.46	135.00	7	6,227	0.11%
2021/04/14	222.4	126.78	27	135.61	129.00	195.4	6,094	3.21%	大買/鉅額交易
2021/04/13	114	147.89	110	150.84	140.00	4	5,901	0.07%	大買/大賣/
2021/04/12	111.1	140.30	65.1	150.42	142.00	46	5,709	0.81%	大買/
2021/04/09	75.6	148.70	77	154.32	147.50	-1.4	5,523	-0.03%
2021/04/08	47.1	151.47	40	149.99	156.00	7.1	5,285	0.13%
2021/04/07	7	138.14	9	141.44	142.00	-2	5,017	-0.04%
2021/04/06	6	123.42	14.1	125.46	129.50	-8.1	4,966	-0.16%
2021/04/01	18.3	125.33	16	123.47	118.00	2.3	4,798	0.05%
2021/03/31	59	125.96	69	125.66	128.00	-10	4,461	-0.22%
2021/03/30	10	117.60	78	118.71	121.50	-68	4,015	-1.69%
2021/03/29	9	111.61	5	109.70	110.50	4	3,844	0.10%
2021/03/26	1	109.00	9	107.11	106.00	-8	3,757	-0.21%
2021/03/25	10	106.25	4	104.50	105.50	6	3,706	0.16%
2021/03/24	13	106.62	99	108.42	110.00	-86	3,627	-2.37%
2021/03/23	3	107.00	27	106.44	104.50	-24	3,557	-0.67%
2021/03/22	13	116.08	12	115.96	113.00	1	3,393	0.03%
2021/03/19	10	114.95	131	112.89	112.50	-121	3,252	-3.72%	大賣/鉅額交易
2021/03/18	17	114.59	8.2	113.71	113.50	8.8	3,173	0.28%
2021/03/17	19	114.18	22	114.20	112.00	-3	3,089	-0.10%
2021/03/16	36.1	117.98	50.2	117.34	117.00	-14.1	2,967	-0.47%
2021/03/15	39.1	114.23	35	114.44	115.00	4.1	2,684	0.15%
2021/03/12	53.3	110.39	54	109.86	113.50	-0.8	2,382	-0.03%
2021/03/11	18	102.46	40.7	101.92	104.50	-22.7	1,975	-1.15%
2021/03/10	0	0.00	1	95.00	95.00	-1	1,811	-0.06%
2021/03/08	2	81.10	1	91.00	81.10	1	1,776	0.06%
2021/03/03	1	85.00	0	0.00	88.80	1	1,748	0.06%
2021/03/02	2	97.00	0	0.00	90.90	2	1,751	0.11%
2021/02/26	2	93.40	0	0.00	93.50	2	1,750	0.11%
2021/02/25	3	90.20	25	89.79	85.00	-22	1,791	-1.23%
2021/02/24	2	82.95	0	0.00	82.00	2	1,800	0.11%
2021/02/23	15	83.59	3	81.77	81.20	12	1,776	0.68%
2021/02/22	3	80.90	19	78.94	89.00	-16	1,705	-0.94%
2021/02/19	15	81.51	17	80.82	81.60	-2	1,628	-0.12%
2021/02/18	1	74.20	0	0.00	74.20	1	1,545	0.06%
2021/02/17	0	0.00	3	67.50	67.50	-3	1,542	-0.19%
2021/02/05	15	58.62	30	59.02	61.40	-15	1,536	-0.98%
2021/02/04	17	55.24	101	55.03	55.90	-84	1,409	-5.96%	大賣/
2021/02/03	13	52.59	10	51.55	54.00	3	1,319	0.23%
2021/02/02	37	51.88	35	51.35	53.40	2	1,245	0.16%
2021/02/01	4	46.61	4	48.30	49.10	0	1,041	0.00%
2021/01/29	2	46.40	2	48.70	48.70	0	935	0.00%
2021/01/28	11	44.95	10	46.00	44.30	1	870	0.11%
2021/01/27	12	42.43	8	42.83	44.10	4	809	0.49%
2021/01/26	2	39.28	1	40.30	40.10	1	748	0.13%
2021/01/25	7	40.20	1	40.20	39.75	6	737	0.81%
2021/01/22	6	41.07	15	41.19	40.20	-9	721	-1.25%
2021/01/21	2	42.05	8	42.18	42.50	-6	696	-0.86%
2021/01/20	7	39.63	8	39.39	39.30	-1	641	-0.16%
2021/01/19	6	38.88	7	38.10	38.50	-1	625	-0.16%
2021/01/18	19	38.13	14	38.06	38.10	5	608	0.82%
2021/01/15	24	36.55	19	36.26	37.10	5	557	0.90%
2021/01/14	0	0.00	2	32.60	33.75	-2	511	-0.39%
2021/01/13	0	0.00	0.6	32.00	32.80	-0.6	510	-0.11%
2021/01/12	0	0.00	8	32.73	32.70	-8	508	-1.57%
2021/01/08	1	33.55	1	33.50	33.50	0	509	0.00%
2021/01/07	1	33.55	2	33.83	34.45	-1	510	-0.20%
2021/01/06	0	0.00	2	34.30	34.20	-2	509	-0.39%
2021/01/05	1	34.35	6	34.73	34.40	-5	505	-0.99%
2021/01/04	0	0.00	5	35.18	35.60	-5	504	-0.99%
2020/12/29	0	0.00	1	34.50	34.30	-1	493	-0.20%
2020/12/28	8	34.85	1	34.90	34.60	7	486	1.44%
2020/12/25	0	0.00	6	32.22	32.45	-6	477	-1.26%
2020/12/23	0	0.00	0	32.00	32.00	0	472	-0.01%
2020/12/22	9	33.67	3	32.65	31.80	6	468	1.28%
2020/12/21	3	35.72	2	35.70	35.25	1	455	0.22%
2020/12/18	14	35.95	3	35.80	35.70	11	450	2.44%
2020/12/17	6	36.08	0	0.00	36.70	6	428	1.40%
2020/12/16	5	33.14	0	0.00	33.45	5	396	1.26%
2020/12/15	1	32.45	0	0.00	32.45	1	389	0.26%
2020/12/14	91	35.28	75	34.44	33.50	16	377	4.23%
2020/12/11	0	0.00	5	30.84	32.30	-5	316	-1.58%
2020/12/10	0	0.00	1	30.10	29.40	-1	291	-0.34%
2020/12/07	2	28.98	0	0.00	29.10	2	280	0.71%
2020/12/04	2	29.05	1	29.00	29.00	1	277	0.36%
2020/12/03	0	0.00	2	30.10	29.60	-2	271	-0.74%
2020/12/02	1	30.50	1	30.35	30.30	0	267	0.00%
2020/11/27	0	0.00	4	31.83	31.00	-4	259	-1.54%
2020/11/26	12	30.56	4	30.70	31.00	8	245	3.25%
2020/11/25	0	0.00	5	29.64	28.95	-5	227	-2.20%
2020/11/24	6	30.77	8	30.34	29.65	-2	212	-0.94%
2020/11/23	1	29.20	4	28.90	29.20	-3	153	-1.96%
2020/11/20	2	26.30	2	26.10	26.55	0	107	0.00%
2020/11/19	2	26.20	2	26.25	26.15	0	106	0.00%
2020/11/18	0	0.00	1	26.10	26.15	-1	105	-0.95%
2020/11/17	0	0.00	1	25.50	25.65	-1	104	-0.96%
2020/11/10	7	26.21	3	26.43	26.05	4	104	3.84%
2020/11/09	2	26.20	1	26.00	26.05	1	103	0.97%
2020/11/05	0	0.00	1	25.60	25.35	-1	106	-0.94%
2020/11/04	6	24.98	0	0.00	25.00	6	105	5.68%
2020/10/29	0	0.00	10	24.56	24.90	-10	111	-8.99%
2020/10/27	0	0.00	3	24.65	24.70	-3	109	-2.74%
2020/10/26	0	0.00	1	24.75	24.80	-1	110	-0.91%
2020/10/21	1	24.55	4	24.85	24.70	-3	115	-2.59%
2020/10/16	1	25.10	0	0.00	24.55	1	112	0.89%
2020/10/15	4	25.90	0	0.00	25.60	4	109	3.65%
2020/10/12	0	0.00	7	26.22	25.80	-7	105	-6.60%
2020/10/08	0	0.00	1	25.15	25.45	-1	108	-0.92%
2020/09/09	0	0.00	0	24.70	24.50	0	149	0.00%
2020/09/08	0	0.00	0	24.40	24.40	0	148	0.00%
2020/09/03	0	0.00	0	25.00	25.10	0	155	0.00%
2020/09/02	0	0.00	2	24.80	24.90	-2	154	-1.29%
2020/08/20	4	23.46	13	23.42	23.50	-9	166	-5.41%
2020/08/11	0	0.00	2	25.85	24.80	-2	160	-1.24%
2020/08/05	0	0.00	1	24.05	24.00	-1	155	-0.64%
2020/07/28	3	23.03	2	23.33	23.40	1	197	0.51%
2020/07/27	5	25.21	0	0.00	24.65	5	206	2.42%
2020/07/24	5	26.02	2	26.40	26.05	3	206	1.46%
2020/07/14	4	26.13	2	26.55	27.00	2	202	0.99%
2020/07/09	0	0.00	2	26.63	26.40	-2	195	-1.02%
2020/07/08	2	26.33	0	0.00	25.75	2	192	1.04%
2020/06/30	0	0.00	5	26.71	26.40	-5	203	-2.46%
2020/06/23	4	26.90	3	27.47	26.95	1	203	0.49%
2020/06/22	3	27.55	1	27.85	28.05	2	198	1.01%
2020/06/19	1	25.80	0	0.00	26.20	1	190	0.53%
2020/06/12	1	24.40	0	0.00	25.10	1	205	0.49%
2020/06/11	6	25.75	0	0.00	25.00	6	208	2.87%
2020/06/09	1	26.45	0	0.00	26.40	1	206	0.48%
2020/06/04	0	0.00	1	26.60	26.60	-1	217	-0.46%
2020/06/01	1	24.40	0	0.00	25.30	1	214	0.47%
2020/05/29	8	24.40	8	24.40	24.40	0	212	0.00%
2020/05/28	0	0.00	1	25.40	25.15	-1	212	-0.47%
2020/05/27	6	25.12	2	25.45	25.45	4	214	1.87%
2020/05/22	1	26.10	0	0.00	26.05	1	222	0.45%
2020/05/20	1	26.10	0	0.00	26.10	1	226	0.44%
2020/05/19	1	26.20	0	0.00	26.25	1	226	0.44%
2020/05/15	1	26.10	0	0.00	26.10	1	231	0.43%
2020/05/12	0	0.00	1	26.20	26.35	-1	238	-0.42%
2020/05/11	1	26.50	2	27.53	26.45	-1	240	-0.42%
2020/05/08	0	0.00	1	29.30	28.80	-1	236	-0.42%
2020/05/07	2	28.85	0	0.00	28.75	2	236	0.84%
2020/05/05	1	29.20	0	0.00	29.25	1	239	0.42%
2020/05/04	0	0.00	1	28.10	28.95	-1	238	-0.42%
2020/04/29	1	26.00	0	0.00	26.10	1	225	0.44%
2020/04/28	0	0.00	2	25.30	25.10	-2	229	-0.87%
2020/04/27	1	24.95	8	25.16	25.10	-7	236	-2.96%
2020/04/24	1	24.75	0	0.00	24.80	1	247	0.40%
2020/04/17	1	25.80	0	0.00	25.80	1	283	0.35%
2020/04/16	0.4	25.80	0	0.00	25.75	0.4	292	0.14%
2020/03/26	0	0.00	2	23.80	23.80	-2	295	-0.68%
2020/03/24	0	0.00	1	22.80	22.80	-1	294	-0.34%
2020/03/23	0.1	20.80	1	20.80	20.90	-0.9	291	-0.29%
2020/03/20	1	21.90	0	0.00	22.10	1	289	0.35%
2020/03/19	1	21.60	0	0.00	21.15	1	286	0.35%
2020/03/17	1	24.60	0	0.00	23.90	1	286	0.35%
2020/03/12	1	30.05	0	0.00	30.00	1	290	0.34%
2020/03/10	2	29.90	0	0.00	30.80	2	287	0.70%
2020/03/02	0	0.00	2	34.10	34.40	-2	273	-0.73%
2020/02/26	0	0.00	1	34.60	34.80	-1	269	-0.37%
2020/02/25	1	34.00	0	0.00	34.05	1	267	0.37%
2020/02/10	0	0.00	1	36.65	36.35	-1	244	-0.41%
2020/02/06	2	36.80	2	37.25	38.00	0	236	0.00%
2020/02/03	0	0.00	3	37.40	39.55	-3	221	-1.35%
2020/01/30	1	38.20	0.4	37.50	37.50	0.6	212	0.26%
2020/01/20	4	41.13	3	40.40	40.40	1	203	0.49%
2020/01/17	1	42.90	0	0.00	42.30	1	189	0.53%
2020/01/16	0	0.00	2	40.00	39.55	-2	169	-1.18%
2020/01/15	0	0.00	1	38.00	37.95	-1	159	-0.63%
2020/01/10	2	37.10	11	37.09	36.80	-9	148	-6.04%
2020/01/09	2	34.55	2	34.83	35.45	0	137	0.00%
2020/01/06	4	34.00	0	0.00	33.90	4	129	3.10%
2020/01/03	1	36.10	1	35.85	35.00	0	127	0.00%
2019/12/11	1	32.40	0	0.00	32.30	1	93	1.08%
2019/12/10	1	33.55	1	32.30	31.90	0	91	0.00%
2019/12/06	0	0.00	1	30.30	30.15	-1	78	-1.28%
2019/12/04	1	30.35	0	0.00	30.30	1	76	1.30%
2019/11/08	0	0.00	1	29.05	29.30	-1	73	-1.35%
2019/11/07	3	29.00	7	29.29	29.30	-4	73	-5.45%
2019/11/05	0	0.00	1	29.60	29.80	-1	72	-1.39%
2019/11/04	6	30.36	0	0.00	30.20	6	71	8.42%
2019/10/14	0	0.00	1	33.00	33.00	-1	48	-2.07%
2019/10/09	1	33.60	0	0.00	33.00	1	48	2.07%
2019/10/07	0.3	34.15	0	0.00	34.20	0.3	48	0.52%
2019/08/15	1	39.00	0	0.00	39.95	1	48	2.07%
2019/07/23	9	39.96	0	0.00	40.00	9	45	19.79%
2019/07/09	2	39.20	2	39.35	39.35	0	49	0.00%
2019/06/20	0	0.00	7	37.87	37.90	-7	56	-12.33%
2019/06/13	0	0.00	1	37.50	37.50	-1	68	-1.46%
2019/06/11	1	37.85	0	0.00	38.00	1	70	1.42%
2019/06/06	9	37.45	0	0.00	37.40	9	71	12.64%
2019/05/24	5	38.25	0	0.00	38.30	5	78	6.36%
2019/05/21	5	38.50	0	0.00	38.70	5	78	6.34%
2019/05/17	1	39.40	0	0.00	38.95	1	79	1.26%
2019/05/14	3	38.00	0	0.00	38.75	3	80	3.71%
2019/05/07	3	41.90	0	0.00	41.90	3	76	3.94%
2019/04/25	3	42.28	1	42.65	42.90	2	76	2.62%
2019/04/24	1	41.70	0	0.00	41.40	1	72	1.38%
2019/04/18	2	43.10	0	0.00	42.50	2	69	2.87%
2019/04/09	0	0.00	2	44.15	44.30	-2	63	-3.13%
2019/04/08	1	44.25	2	44.15	44.30	-1	62	-1.60%
2019/04/02	0	0.00	1	44.10	44.05	-1	62	-1.59%
2019/04/01	14	44.00	0	0.00	44.00	14	62	22.41%
2019/03/27	18	44.09	0	0.00	44.45	18	58	30.78%
2019/03/26	21	44.10	0	0.00	44.30	21	52	39.69%
2019/03/22	2	43.10	2	43.50	43.50	0	51	0.00%
2019/03/13	1	41.05	1	41.00	41.00	0	46	0.00%
2019/03/11	2	40.60	2	40.95	41.00	0	47	0.00%
2019/02/14	1	41.85	0	0.00	41.60	1	54	1.82%
2019/02/12	0	0.00	2	41.20	41.40	-2	59	-3.37%
2019/01/30	2	40.55	0	0.00	40.70	2	72	2.77%
2019/01/29	0	0.00	2	41.00	40.70	-2	72	-2.77%
2019/01/28	2	40.20	0	0.00	40.60	2	72	2.77%
2019/01/25	2	40.35	0	0.00	40.35	2	72	2.77%
2019/01/22	0	0.00	2	40.95	40.35	-2	72	-2.77%
2019/01/17	2	40.30	0	0.00	40.70	2	79	2.51%
2019/01/14	1	41.80	1	41.60	41.60	0	79	0.00%
2019/01/09	0	0.00	1	42.55	42.65	-1	84	-1.18%
2019/01/04	1	42.00	0	0.00	41.50	1	89	1.12%
2019/01/03	0	0.00	1	42.50	42.70	-1	91	-1.09%
2018/12/27	2	43.20	0	0.00	43.20	2	95	2.10%
2018/12/18	0	0.00	1	43.40	43.40	-1	94	-1.05%
2018/12/13	0	0.00	2	43.90	44.00	-2	99	-2.02%
2018/12/12	0	0.00	2	43.80	43.95	-2	98	-2.02%
2018/12/03	0	0.00	2	45.60	44.70	-2	103	-1.93%
2018/11/29	0	0.00	3	44.02	43.95	-3	98	-3.03%
2018/11/28	0	0.00	4	43.85	43.70	-4	99	-4.04%
2018/11/27	0	0.00	3	44.20	43.85	-3	100	-2.99%
2018/11/26	0	0.00	2	43.50	44.60	-2	99	-2.01%
2018/11/23	0	0.00	1	44.00	44.00	-1	100	-1.00%
2018/11/21	1	43.55	0	0.00	43.55	1	100	0.99%
2018/11/16	2	45.25	0	0.00	43.65	2	100	1.99%
2018/11/14	2	45.93	2	46.65	45.75	0	99	0.00%
2018/11/13	6	46.20	2	46.30	45.60	4	99	4.04%
2018/11/12	1	45.40	0	0.00	46.30	1	99	1.00%
2018/11/08	0	0.00	1	46.20	46.25	-1	97	-1.03%
2018/10/29	1	43.60	0	0.00	43.70	1	101	0.99%
2018/10/26	1	44.05	1	44.05	43.90	0	101	0.00%
2018/10/25	2	42.85	3	42.65	43.90	-1	100	-0.99%
2018/10/23	0	0.00	1	43.05	43.10	-1	97	-1.03%
2018/10/17	0	0.00	0.3	43.25	43.55	-0.3	95	-0.30%
2018/10/15	0	0.00	2	41.40	41.65	-2	95	-2.10%
2018/10/12	3	37.78	1	38.00	38.35	2	94	2.12%
2018/10/05	2	41.65	0	0.00	41.40	2	91	2.18%
2018/10/03	0	0.00	1	42.85	42.00	-1	92	-1.08%
2018/10/02	1	41.10	0	0.00	41.40	1	95	1.05%
2018/10/01	1	41.15	3	40.97	41.15	-2	98	-2.03%
2018/09/27	1	39.60	0	0.00	39.60	1	107	0.93%
2018/09/26	1	39.50	0	0.00	39.50	1	110	0.91%
2018/09/21	3	38.53	1	37.95	38.75	2	119	1.67%
2018/09/20	0	0.00	1	38.90	38.70	-1	119	-0.84%
2018/09/19	1	40.05	0	0.00	39.70	1	121	0.82%
2018/09/17	1	40.30	0	0.00	40.00	1	136	0.73%
2018/09/11	1	40.15	3	40.65	40.60	-2	184	-1.09%
2018/09/10	5	41.70	3	41.38	40.75	2	207	0.96%
2018/08/29	0	0.00	2	44.60	44.70	-2	233	-0.86%
2018/08/24	2	44.00	0	0.00	44.00	2	244	0.82%
2018/08/22	1	44.15	0	0.00	45.30	1	253	0.39%
2018/08/21	0	0.00	1	43.80	44.10	-1	264	-0.38%
2018/08/20	0	0.00	12	41.62	42.70	-12	267	-4.48%
2018/08/17	0	0.00	1	43.10	42.15	-1	267	-0.37%
2018/08/13	1	44.30	1	44.20	44.20	0	271	0.00%
2018/08/09	2	50.80	1	51.60	50.60	1	278	0.36%
2018/07/26	0	0.00	1	49.70	49.70	-1	464	-0.22%
2018/07/25	0	0.00	1	49.70	49.70	-1	468	-0.21%
2018/07/24	2	49.35	0	0.00	49.35	2	474	0.42%
2018/07/18	1	50.20	0	0.00	49.40	1	501	0.20%
2018/07/13	2	50.10	2	50.80	50.50	0	539	0.00%
2018/07/10	0	0.00	2	51.05	51.20	-2	559	-0.36%
2018/07/06	1	48.10	2	48.83	46.80	-1	562	-0.18%
2018/07/05	1	49.20	0	0.00	48.25	1	571	0.17%
2018/07/04	4	50.15	5	49.60	50.00	-1	590	-0.17%
2018/07/03	2	50.00	1	51.20	49.75	1	616	0.16%
2018/07/02	5	50.48	7	50.36	50.20	-2	631	-0.32%
2018/06/28	3	53.20	0	0.00	53.10	3	675	0.44%
2018/06/27	1	53.10	1	53.30	53.30	0	733	0.00%
2018/06/26	1	53.30	1	53.00	53.00	0	777	0.00%
2018/06/25	2	54.80	1	55.10	54.70	1	857	0.12%
2018/06/21	0	0.00	3	57.67	57.80	-3	854	-0.35%
2018/06/20	6	58.75	3	59.40	57.20	3	854	0.35%
2018/06/19	2	60.65	3	60.23	61.90	-1	832	-0.12%
2018/06/12	4	57.70	0	0.00	57.60	4	844	0.47%
2018/06/08	0	0.00	5	58.50	57.30	-5	850	-0.59%
2018/06/07	0	57.60	0	0.00	58.00	0	850	0.00%
2018/06/06	0	57.30	1	58.00	57.50	-1	846	-0.12%
2018/06/04	5	57.40	5	57.20	57.00	0	843	0.00%
2018/06/01	1	55.40	0	0.00	55.50	1	842	0.12%
2018/05/30	4	54.88	3	54.83	55.20	1	842	0.12%
2018/05/29	2	54.70	2	55.50	55.20	0	836	0.00%
2018/05/28	3	56.03	1	56.40	56.00	2	825	0.24%
2018/05/24	1	57.20	0	0.00	57.00	1	823	0.12%
2018/05/23	1	57.20	1	57.90	57.90	0	822	0.00%
2018/05/17	4	58.13	3	57.40	57.80	1	816	0.12%
2018/05/15	2	56.40	3	57.40	56.00	-1	807	-0.12%
2018/05/14	3	57.37	2	58.30	57.10	1	810	0.12%
2018/05/11	2	58.30	3	59.13	58.60	-1	804	-0.12%
2018/05/10	6	61.00	9	61.28	59.70	-3	791	-0.38%
2018/05/09	8	61.54	6	60.72	62.00	2	766	0.26%
2018/05/08	3	59.73	46	59.31	58.50	-43	742	-5.80%
2018/05/07	0	0.00	5	59.68	60.10	-5	719	-0.69%
2018/05/04	0	0.00	13	57.69	59.00	-13	730	-1.78%
2018/05/03	0	0.00	0.1	54.60	55.00	-0.1	748	-0.01%
2018/05/02	15	54.30	9	54.07	54.00	6	757	0.79%
2018/04/30	19	54.98	5.9	54.59	54.50	13.1	755	1.74%
2018/04/27	23	55.20	15	56.43	56.20	8	751	1.06%
2018/04/26	0	0.00	20	56.60	55.60	-20	747	-2.68%
2018/04/24	2	55.20	2	55.15	55.50	0	740	0.00%
2018/04/23	3	56.27	2	56.30	56.30	1	737	0.14%
2018/04/20	1	55.80	2	56.80	57.30	-1	737	-0.14%
2018/04/19	1	54.60	0	0.00	57.00	1	738	0.14%
2018/04/18	2	53.30	0	0.00	54.90	2	724	0.28%
2018/04/12	1	55.30	0	0.00	55.30	1	779	0.13%
2018/04/11	1	54.00	5	55.20	55.10	-4	777	-0.51%
2018/04/10	4	55.23	13	56.40	55.00	-9	776	-1.16%
2018/04/09	10	58.23	4	58.53	57.40	6	758	0.79%
2018/04/03	23	56.58	22	56.94	58.10	1	729	0.14%
2018/04/02	22	57.65	1	57.70	58.30	21	709	2.96%
2018/03/31	1	59.20	1	59.80	59.90	0	685	0.00%
2018/03/30	34	57.86	4	59.45	60.40	30	658	4.55%
2018/03/29	5	53.76	4	53.63	55.80	1	597	0.17%
2018/03/28	3	54.30	9	53.40	53.50	-6	548	-1.09%
2018/03/27	5	49.88	1	49.90	50.20	4	457	0.87%
2018/03/26	4	50.40	1	51.10	51.50	3	448	0.67%
2018/03/23	1	49.30	2	49.58	49.20	-1	445	-0.22%
2018/03/22	1	50.60	0	0.00	50.60	1	438	0.23%
2018/03/19	1	50.50	0	0.00	50.00	1	419	0.24%
2018/03/16	2	51.10	2	51.85	51.20	0	412	0.00%
2018/03/15	2	50.05	2	49.85	50.00	0	394	0.00%
2018/03/13	0	0.00	1	47.30	49.10	-1	382	-0.26%
2018/03/12	2	46.50	0	0.00	46.55	2	374	0.53%
2018/03/09	0	0.00	1	46.80	46.80	-1	371	-0.27%
2018/02/27	0	0.00	1	43.05	42.80	-1	358	-0.28%
2018/02/23	0	0.00	3	44.47	44.30	-3	356	-0.84%
2018/02/09	1	40.70	0	0.00	43.35	1	351	0.28%
2018/02/08	1	43.90	0	0.00	44.00	1	346	0.29%
2018/02/06	5	44.46	0	0.00	42.95	5	340	1.47%
2018/02/05	9	47.96	4	47.00	47.70	5	329	1.52%
2018/01/31	1	49.45	0	0.00	49.70	1	321	0.31%
2018/01/30	2.1	49.99	6	50.30	49.90	-3.9	317	-1.23%
2018/01/29	39	52.81	117	52.43	50.30	-78	300	-26.00%	大賣/
2018/01/26	78	51.66	11.1	49.91	51.70	66.9	267	24.98%
2018/01/25	0	0.00	2	47.25	47.00	-2	236	-0.85%
2018/01/24	1	45.05	0	0.00	45.35	1	227	0.44%
2018/01/23	0	0.00	2	45.70	45.55	-2	227	-0.88%
2018/01/22	0	45.30	0	0.00	45.60	0	226	0.02%
2018/01/19	0	0.00	0.1	45.25	45.60	-0.1	224	-0.04%
2018/01/17	2	46.05	3	46.23	45.80	-1	217	-0.46%
2018/01/16	1	45.40	1	45.25	45.10	0	214	0.00%
2018/01/15	2	46.28	1	46.50	45.75	1	210	0.47%
2018/01/12	3	47.47	6	47.68	47.35	-3	200	-1.49%
2018/01/11	0	0.00	1	46.80	46.60	-1	189	-0.53%
2018/01/10	2	47.08	12	46.54	47.00	-10	180	-5.54%
2018/01/09	4	45.75	1	47.10	46.10	3	168	1.78%
2018/01/08	3	44.48	2	44.65	45.15	1	136	0.73%
2018/01/05	2	41.68	1	42.25	41.10	1	112	0.89%
2018/01/04	1.2	41.45	1	42.20	41.20	0.2	109	0.22%
2018/01/03	1	38.80	3	39.28	40.25	-2	96	-2.06%
2018/01/02	0	0.00	2	38.50	38.55	-2	92	-2.16%