瑞昱 (2379)-宏遠-台中券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
525
漲跌
▲14
漲幅
+2.74%
成交量
3,916張
產業
上市半導體類股
1201人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	519.00	0	0.00	511.00	1	4,589	0.02%
2024/05/02	0	512.00	0	0.00	511.00	0	4,602	0.00%
2024/04/26	1	520.99	1	517.00	520.00	0	4,592	0.00%
2024/04/22	1	535.89	1	534.00	504.00	0	4,535	0.00%
2024/04/12	1	568.00	0	0.00	569.00	1	4,268	0.02%
2024/04/10	0	0.00	0.2	571.50	571.00	-0.2	4,255	0.00%
2024/04/08	1	571.93	0	0.00	567.00	1	4,283	0.02%
2024/04/03	0	0.00	0	571.00	571.00	0	4,267	0.00%
2024/04/01	0	0.00	0.1	555.14	559.00	-0.1	4,241	0.00%
2024/03/29	0.1	559.00	0	0.00	560.00	0.1	4,243	0.00%
2024/03/28	0	0.00	0	560.23	557.00	0	4,241	0.00%
2024/03/27	0	569.78	0	0.00	573.00	0	4,184	0.00%
2024/03/26	0.1	561.00	0	0.00	565.00	0.1	4,184	0.00%
2024/03/22	0	0.00	0.2	582.33	591.00	-0.2	4,212	0.00%
2024/03/21	0.2	581.67	0	0.00	584.00	0.2	4,211	0.00%
2024/03/20	0.1	586.00	0	0.00	588.00	0.1	4,194	0.00%
2024/03/18	3	580.00	3	578.00	590.00	0	4,189	0.00%
2024/03/15	0	0.00	0.2	590.02	594.00	-0.2	4,140	0.00%
2024/03/14	0	580.00	0	0.00	580.00	0	4,076	0.00%
2024/03/11	0	0.00	0	601.00	604.00	0	3,944	0.00%
2024/03/08	0	590.00	0	0.00	587.00	0	3,893	0.00%
2024/03/06	0	0.00	0	603.00	600.00	0	3,721	0.00%
2024/03/05	0	0.00	0	583.00	584.00	0	3,678	0.00%
2024/03/04	0	567.00	1	572.00	573.00	-1	3,654	-0.03%
2024/03/01	1	568.00	0	573.00	565.00	1	3,577	0.03%
2024/02/27	2	573.50	2	569.50	567.00	0	3,512	0.00%
2024/02/23	2	556.50	2	553.51	547.00	0	3,326	0.00%
2024/02/22	1	517.00	2	528.99	532.00	-1	3,143	-0.03%
2024/02/21	3	502.33	3	504.31	501.00	0	3,011	0.00%
2024/02/20	1	506.00	2	513.93	487.50	-1	2,931	-0.03%
2024/02/19	0	0.00	0.1	471.00	470.00	-0.1	2,728	0.00%
2024/02/16	1	467.02	2	474.25	473.50	-1	2,719	-0.04%
2024/02/15	1.1	459.15	1	469.00	469.00	0.1	2,722	0.00%
2024/02/05	1	464.00	0	0.00	463.50	1	2,699	0.04%
2024/02/02	1	482.00	2.1	469.22	469.50	-1.1	2,672	-0.04%
2024/02/01	2	469.00	0	0.00	464.50	2	2,593	0.08%
2024/01/31	1	469.50	1.2	468.50	469.50	-0.2	2,610	-0.01%
2024/01/29	0.1	454.50	0	0.00	455.50	0.1	2,572	0.00%
2024/01/26	4.1	450.59	4	453.63	453.50	0.1	2,582	0.00%
2024/01/25	0	0.00	1	454.00	459.00	-1	2,587	-0.04%
2024/01/24	1.1	448.52	0	0.00	448.50	1.1	2,554	0.04%
2024/01/19	0	0.00	1	451.00	458.00	-1	2,507	-0.04%
2024/01/17	1	443.00	0	0.00	438.50	1	2,467	0.04%
2024/01/04	126.1	455.38	3	454.83	456.00	123.1	2,516	4.89%	大買/鉅額交易
2024/01/03	0	453.00	0	0.00	452.00	0	2,536	0.00%
2023/12/25	0	471.00	0	0.00	470.00	0	2,428	0.00%
2023/12/21	0	460.00	0	0.00	459.00	0	2,426	0.00%
2023/12/19	4	459.00	4	459.75	474.00	0	2,409	0.00%
2023/12/18	0	470.00	0	0.00	470.00	0	2,374	0.00%
2023/12/14	1	478.00	0	484.50	492.00	1	2,324	0.04%
2023/12/13	0.1	462.00	0	0.00	468.50	0.1	2,274	0.00%
2023/12/08	0	0.00	0	447.50	444.50	0	2,291	0.00%
2023/12/07	0	440.00	0	0.00	441.50	0	2,327	0.00%
2023/12/06	0	0.00	0.6	447.58	451.50	-0.6	2,416	-0.02%
2023/12/05	0.1	446.00	0	0.00	447.00	0.1	2,455	0.00%
2023/12/04	0.4	446.50	0	0.00	450.00	0.4	2,469	0.02%
2023/11/30	0.1	453.50	0	0.00	449.50	0.1	2,544	0.00%
2023/11/28	0	0.00	0	452.00	451.50	0	2,503	0.00%
2023/11/27	0	0.00	1	455.00	449.00	-1	2,541	-0.04%
2023/11/24	1	446.50	0	441.00	439.00	1	2,517	0.04%
2023/11/02	0	0.00	0.2	406.75	408.00	-0.2	2,562	-0.01%
2023/10/27	0	385.00	0	0.00	391.50	0	2,717	0.00%
2023/10/23	0	400.50	0	0.00	396.50	0	2,775	0.00%
2023/10/19	0	0.00	0	418.00	421.50	0	2,733	0.00%
2023/09/21	3	394.81	3	394.33	390.00	0	2,807	0.00%
2023/09/20	0.1	405.50	0	0.00	404.00	0.1	2,749	0.00%
2023/09/19	0.1	410.99	0	0.00	414.00	0.1	2,735	0.00%
2023/09/15	0	415.00	0	0.00	416.00	0	2,712	0.00%
2023/09/11	0	406.00	0	0.00	405.00	0	2,643	0.00%
2023/09/05	0	0.00	0.1	446.00	449.00	-0.1	2,507	0.00%
2023/08/25	0	0.00	0	428.00	430.00	0	2,395	0.00%
2023/08/24	0	420.50	0	0.00	425.50	0	2,413	0.00%
2023/08/10	0	398.50	0	0.00	398.50	0	2,408	0.00%
2023/08/02	0.1	443.00	0	442.00	439.00	0.1	2,261	0.00%
2023/07/14	1	415.00	1	408.00	408.00	0	2,313	0.00%
2023/06/28	0	387.00	0	0.00	387.00	0	2,343	0.00%
2023/06/13	0	0.00	0.1	405.50	414.50	-0.1	2,458	0.00%
2023/06/12	0	0.00	0.1	400.91	404.00	-0.1	2,469	0.00%
2023/06/07	0	0.00	0	400.50	401.50	0	2,477	0.00%
2023/05/29	0	0.00	0	390.00	388.00	0	2,503	0.00%
2023/05/26	0	379.00	0	0.00	379.00	0	2,514	0.00%
2023/05/19	0	0.00	18	375.03	376.00	-18	2,806	-0.64%
2023/05/17	0	0.00	0.1	374.00	374.50	-0.1	2,870	0.00%
2023/05/12	0	0.00	0	368.00	369.00	0	2,955	0.00%
2023/05/11	1	373.50	0	0.00	373.00	1	2,975	0.03%
2023/05/09	0	0.00	1	362.00	364.50	-1	3,065	-0.03%
2023/05/04	0	0.00	0	374.00	373.50	0	3,154	0.00%
2023/04/25	0	353.00	0	0.00	344.50	0	3,192	0.00%
2023/04/21	0	371.00	0	0.00	367.00	0	3,078	0.00%
2023/04/20	0	383.00	0	0.00	385.00	0	3,058	0.00%
2023/04/13	1	384.00	1	386.00	383.00	0	3,097	0.00%
2023/04/06	0	0.00	40	380.25	380.00	-40	3,100	-1.29%
2023/03/31	0	386.00	0	0.00	387.50	0	3,089	0.00%
2023/03/28	0	380.00	0	0.00	380.00	0	3,238	0.00%
2023/03/24	0	0.00	0	398.00	396.00	0	3,350	0.00%
2023/03/16	0	0.00	0	390.00	392.00	0	3,443	0.00%
2023/02/17	0	0.00	1	360.00	359.50	-1	4,071	-0.02%
2023/02/16	0	356.00	0	0.00	359.50	0	4,142	0.00%
2023/02/10	0	0.00	0.1	358.50	357.00	-0.1	4,225	0.00%
2023/02/09	0	0.00	0	362.00	361.50	0	4,236	0.00%
2023/02/08	0	0.00	2	360.75	364.50	-2	4,221	-0.05%
2023/02/06	0.1	336.23	0	0.00	333.00	0.1	4,186	0.00%
2023/02/03	1	348.00	0	348.17	348.00	1	4,222	0.02%
2023/02/01	0	0.00	0	326.08	329.50	0	4,259	0.00%
2023/01/30	0	0.00	1	325.00	323.50	-1	4,255	-0.02%
2023/01/12	0	321.50	1	325.00	323.00	-1	4,298	-0.02%
2023/01/09	0.3	316.00	2	317.76	321.00	-1.8	4,328	-0.04%
2023/01/06	0	307.00	3	296.67	307.00	-3	4,315	-0.07%
2023/01/05	1	289.00	0	0.00	289.00	1	4,319	0.02%
2023/01/04	1	292.00	1	289.50	289.00	0	4,412	0.00%
2023/01/03	1	289.00	1	289.00	289.00	0	4,485	0.00%
2022/12/30	0	0.00	1	288.00	281.00	-1	4,566	-0.02%
2022/12/29	2	282.75	0	0.00	282.50	2	4,602	0.04%
2022/12/28	1	287.93	0	0.00	283.00	1	4,670	0.02%
2022/12/27	0	0.00	2	293.50	293.00	-2	4,686	-0.04%
2022/12/26	0	286.50	0	0.00	286.50	0	4,702	0.00%
2022/12/22	0	0.00	0.2	291.50	290.50	-0.2	4,830	0.00%
2022/12/20	1	290.50	0	0.00	286.50	1	4,847	0.02%
2022/12/16	2	295.25	0	0.00	293.00	2	4,772	0.04%
2022/12/14	0	0.00	3	293.50	301.50	-3	4,701	-0.06%
2022/12/13	0	295.00	0	0.00	292.50	0	4,687	0.00%
2022/12/06	1	319.42	0	0.00	305.50	1	4,686	0.02%
2022/12/05	1	324.00	0	0.00	322.50	1	4,644	0.02%
2022/12/02	2	325.25	0	0.00	326.00	2	4,620	0.04%
2022/12/01	0	0.00	3	326.50	333.00	-3	4,607	-0.07%
2022/11/30	0	312.50	0	0.00	317.00	0	4,584	0.00%
2022/11/29	1	315.00	0	0.00	314.50	1	4,490	0.02%
2022/11/28	1	324.02	0	0.00	321.50	1	4,403	0.02%
2022/11/25	3	332.17	0	0.00	330.50	3	4,353	0.07%
2022/11/24	0	0.00	4.1	338.92	343.00	-4.1	4,250	-0.10%
2022/11/23	0	0.00	1	330.00	327.00	-1	4,134	-0.02%
2022/11/22	5	322.50	1	323.50	323.50	4	4,091	0.10%
2022/11/21	0	0.00	2	325.25	325.00	-2	4,059	-0.05%
2022/11/17	0	0.00	4	319.50	322.50	-4	4,040	-0.10%
2022/11/11	5	300.50	10	302.75	300.50	-5	3,821	-0.13%
2022/11/09	3	281.33	3	283.67	284.00	0	3,719	0.00%
2022/11/08	0	0.00	1	277.00	268.00	-1	3,698	-0.03%
2022/11/07	1	274.00	0	0.00	274.00	1	3,674	0.03%
2022/11/01	0	0.00	0	260.00	259.50	0	3,623	0.00%
2022/10/31	2	244.99	2	254.00	255.00	0	3,567	0.00%
2022/10/28	2	249.50	0	0.00	255.50	2	3,472	0.06%
2022/10/27	0	0.00	0	256.50	256.50	0	3,470	0.00%
2022/10/24	0	259.10	0	0.00	260.00	0	3,518	0.00%
2022/10/20	1	249.00	0	0.00	253.00	1	3,502	0.03%
2022/10/18	0	252.00	0	0.00	252.00	0	3,478	0.00%
2022/10/17	0	241.00	0	249.50	251.00	0	3,463	0.00%
2022/10/13	0	235.34	0	0.00	234.00	0	3,482	0.00%
2022/10/12	0.1	240.00	10	242.00	242.00	-10	3,444	-0.29%
2022/10/11	0	248.00	0	0.00	247.00	0	3,398	0.00%
2022/10/07	0	269.50	0	0.00	259.50	0	3,381	0.00%
2022/10/05	1	279.01	0	0.00	279.50	1	3,306	0.03%
2022/10/04	1	277.50	2	281.50	278.50	-1	3,310	-0.03%
2022/10/03	1	271.50	0	0.00	269.00	1	3,284	0.03%
2022/09/30	3	261.50	3	265.50	270.00	0	3,312	0.00%
2022/09/27	2	289.50	5	288.50	289.00	-3	3,318	-0.09%
2022/09/21	2	305.50	0	0.00	305.50	2	3,254	0.06%
2022/09/20	0	302.50	0	0.00	305.00	0	3,243	0.00%
2022/09/19	0	312.00	0	0.00	306.00	0	3,245	0.00%
2022/09/16	3	315.00	3	317.00	318.50	0	3,208	0.00%
2022/09/14	1	310.15	3	317.33	321.50	-2	3,239	-0.06%
2022/09/13	0	318.00	0	0.00	317.50	0	3,197	0.00%
2022/09/12	2	313.00	0	0.00	313.00	2	3,167	0.06%
2022/09/08	0	0.00	1	328.00	331.50	-1	3,126	-0.03%
2022/09/07	1	320.50	0	0.00	319.50	1	3,089	0.03%
2022/09/06	15	333.93	0	0.00	330.00	15	3,033	0.49%
2022/09/05	1	331.50	0	0.00	331.00	1	2,989	0.03%
2022/09/02	3	334.83	0	0.00	332.50	3	2,975	0.10%
2022/08/29	0	342.50	0	0.00	342.00	0	2,912	0.00%
2022/08/26	0.1	353.00	0	0.00	353.50	0.1	2,911	0.00%
2022/08/24	1	349.48	1	350.50	343.50	0	2,903	0.00%
2022/08/18	0	0.00	0	363.00	365.00	0	2,951	0.00%
2022/08/15	0	0.00	1	360.00	363.00	-1	2,945	-0.03%
2022/08/12	0	0.00	0	344.00	349.50	0	2,931	0.00%
2022/08/10	0	330.50	0	0.00	329.50	0	2,947	0.00%
2022/08/09	0	344.50	0	0.00	344.00	0	2,939	0.00%
2022/08/05	0.1	350.73	0	0.00	352.00	0.1	2,977	0.00%
2022/07/27	0	0.00	1	347.00	355.50	-1	2,796	-0.04%
2022/07/26	1	351.50	0	0.00	352.50	1	2,774	0.04%
2022/07/21	1	360.50	1	368.00	371.50	0	2,748	0.00%
2022/07/20	0	0.00	2	357.00	354.00	-2	2,722	-0.07%
2022/07/18	1	340.00	0	0.00	346.00	1	2,692	0.04%
2022/07/15	1	332.00	0	0.00	332.50	1	2,657	0.04%
2022/07/14	0	0.00	2	320.00	320.00	-2	2,618	-0.08%
2022/07/13	1	315.00	0.3	315.82	313.50	0.7	2,625	0.03%
2022/07/06	1	315.00	0	0.00	313.00	1	2,472	0.04%
2022/07/05	8	324.24	8	325.31	324.00	0	2,417	0.00%
2022/07/01	0	0.00	2	349.50	347.00	-2	2,329	-0.09%
2022/06/28	1	372.00	0	0.00	376.50	1	2,343	0.04%
2022/06/27	1	389.10	1	392.00	388.00	0	2,332	0.00%
2022/06/24	1	380.93	0	0.00	375.00	1	2,308	0.04%
2022/06/23	8	380.50	9	380.78	381.00	-1	2,309	-0.04%
2022/06/22	0.1	398.50	0	0.00	395.00	0.1	2,268	0.00%
2022/06/21	0	0.00	0	416.50	419.00	0	2,259	0.00%
2022/06/17	0	0.00	8	414.19	432.00	-8	2,241	-0.36%
2022/06/14	0	0.00	6	425.50	428.50	-6	2,265	-0.26%
2022/06/13	0	434.50	0	0.00	433.50	0	2,265	0.00%
2022/06/08	0	0.00	1	451.00	451.00	-1	2,277	-0.04%
2022/06/07	1	441.50	0	0.00	444.50	1	2,282	0.04%
2022/06/02	0	442.17	0	0.00	441.50	0	2,296	0.00%
2022/05/30	0	0.00	0	441.50	443.50	0	2,306	0.00%
2022/05/27	0	0.00	1	424.00	429.50	-1	2,283	-0.04%
2022/05/26	2	421.25	1	418.00	417.50	1	2,308	0.04%
2022/05/23	0	433.00	0	0.00	430.50	0	2,404	0.00%
2022/05/20	1	436.00	1	439.50	437.50	0	2,416	0.00%
2022/05/19	0	0.00	0	441.17	441.50	0	2,420	0.00%
2022/05/17	1	423.58	1	429.50	431.50	0	2,391	0.00%
2022/05/16	0	0.00	0	424.78	427.00	0	2,387	0.00%
2022/05/10	0.2	415.50	0	416.00	414.50	0.1	2,384	0.01%
2022/05/09	0	0.00	0	409.50	408.00	0	2,425	0.00%
2022/05/06	0	0.00	1	409.00	409.00	-1	2,443	-0.04%
2022/05/03	0.1	404.00	0	0.00	403.00	0.1	2,447	0.00%
2022/04/27	1	370.50	1	378.00	382.50	0	2,409	0.00%
2022/04/26	6	387.99	0	0.00	381.00	6	2,391	0.25%
2022/04/25	5	390.50	5	391.00	392.00	0	2,372	0.00%
2022/04/20	1	403.50	0	0.00	405.00	1	2,303	0.04%
2022/04/19	0	404.80	0	0.00	400.00	0	2,302	0.00%
2022/04/18	0	405.00	0	0.00	405.50	0	2,311	0.00%
2022/04/15	0	400.00	0	0.00	398.00	0	2,318	0.00%
2022/04/13	0	0.00	1	407.00	413.50	-1	2,341	-0.04%
2022/04/12	1	389.69	0	0.00	396.00	1	2,319	0.04%
2022/04/11	2.1	404.84	1	396.00	396.00	1.1	2,318	0.05%
2022/04/08	0	0.00	1	409.00	407.00	-1	2,315	-0.04%
2022/04/07	0	408.33	0	0.00	407.50	0	2,279	0.00%
2022/04/06	1	413.00	0	0.00	413.00	1	2,256	0.04%
2022/04/01	0.1	418.38	1	418.50	417.00	-0.9	2,220	-0.04%
2022/03/29	1	433.99	0	0.00	432.50	1	2,168	0.05%
2022/03/28	0	438.00	0	0.00	430.50	0	2,149	0.00%
2022/03/24	0	450.00	1	451.50	452.50	-1	2,118	-0.05%
2022/03/23	1	460.50	0	0.00	457.50	1	2,115	0.05%
2022/03/22	0	458.50	0	0.00	457.50	0	2,114	0.00%
2022/03/21	0	460.00	0	0.00	459.50	0	2,111	0.00%
2022/03/15	0	450.46	1	452.50	447.50	-1	2,010	-0.05%
2022/03/11	1	464.50	0	0.00	466.00	1	2,041	0.05%
2022/03/10	1	468.00	1	468.00	469.00	0	2,069	0.00%
2022/03/09	0	0.00	1	452.00	451.00	-1	2,055	-0.05%
2022/03/07	0	451.40	0	0.00	449.00	0	2,030	0.00%
2022/03/04	1	470.50	1	472.00	466.50	0	2,044	0.00%
2022/03/03	0	0.00	2	482.00	477.50	-2	2,050	-0.10%
2022/03/02	0	0.00	1	470.00	472.00	-1	2,036	-0.05%
2022/03/01	0	0.00	4	474.50	474.50	-4	2,028	-0.20%
2022/02/24	5.1	459.56	0	0.00	455.00	5.1	1,927	0.26%
2022/02/23	4	470.13	0	0.00	472.00	4	1,875	0.21%
2022/02/22	0	472.50	0	0.00	476.00	0	1,853	0.00%
2022/02/17	0	492.00	0	0.00	489.00	0	1,798	0.00%
2022/02/16	0	505.00	0	504.00	503.00	0	1,798	0.00%
2022/02/14	0	492.50	0	0.00	487.50	0	1,765	0.00%
2022/02/11	0.1	507.00	0	0.00	504.00	0.1	1,759	0.00%
2022/02/10	0	0.00	1	509.00	510.00	-1	1,746	-0.06%
2022/02/09	2	501.01	1	499.00	511.00	1	1,720	0.06%
2022/02/07	0	511.00	0	0.00	506.00	0	1,673	0.00%
2022/01/26	2	530.98	1	538.00	526.00	1	1,648	0.06%
2022/01/24	0	537.00	0	0.00	535.00	0	1,678	0.00%
2022/01/20	0	540.00	0	0.00	540.00	0	1,693	0.00%
2022/01/18	0.1	544.33	0	0.00	537.00	0.1	1,721	0.01%
2022/01/17	1	535.00	1	534.00	536.00	0	1,750	0.00%
2022/01/14	0	531.00	0	0.00	532.00	0	1,752	0.00%
2022/01/12	0	543.00	1	541.00	543.00	-1	1,760	-0.06%
2022/01/11	0	545.92	0	0.00	543.00	0	1,762	0.00%
2022/01/03	1	571.00	0	0.00	573.00	1	1,789	0.06%
2021/12/30	0	0.00	1	581.00	580.00	-1	1,803	-0.06%
2021/12/27	0	0.00	1	578.00	576.00	-1	1,926	-0.05%
2021/12/23	0	0.00	0	577.50	572.00	0	1,971	0.00%
2021/12/16	1	569.00	0	0.00	569.00	1	2,063	0.05%
2021/12/14	0	547.00	0	548.00	545.00	0	2,130	0.00%
2021/12/10	0	552.00	0	0.00	554.00	0	2,151	0.00%
2021/12/09	0	563.00	0	0.00	558.00	0	2,157	0.00%
2021/12/07	0	567.00	0	0.00	565.00	0	2,163	0.00%
2021/11/16	0	0.00	0	544.00	549.00	0	2,161	0.00%
2021/11/09	0	0.00	0	516.00	511.00	0	2,190	0.00%
2021/11/02	0	493.00	0	0.00	491.50	0	2,204	0.00%
2021/11/01	1	494.00	0	0.00	500.00	1	2,196	0.05%
2021/10/29	0	0.00	3	498.83	499.00	-3	2,176	-0.14%
2021/10/28	3	502.67	0	0.00	500.00	3	2,189	0.14%
2021/10/20	0	0.00	0	485.00	475.00	0	2,413	0.00%
2021/10/12	0	471.50	0	0.00	464.00	0	2,451	0.00%
2021/09/14	0	529.00	0	0.00	529.00	0	2,280	0.00%
2021/09/13	0	533.40	0	0.00	534.00	0	2,301	0.00%
2021/09/01	0	0.00	0	580.00	577.00	0	2,300	0.00%
2021/08/30	0	0.00	0	555.00	548.00	0	2,272	0.00%
2021/08/26	0	543.00	0	0.00	542.00	0	2,258	0.00%
2021/08/24	0	552.00	0	0.00	550.00	0	2,272	0.00%
2021/08/11	0	0.00	1	567.00	563.00	-1	2,386	-0.04%
2021/08/10	1	579.00	1	587.00	582.00	0	2,413	0.00%
2021/08/03	2	593.00	1	600.00	600.00	1	2,609	0.04%
2021/08/02	0	0.00	0	587.00	590.00	0	2,581	0.00%
2021/07/28	1	576.00	0	0.00	587.00	1	2,560	0.04%
2021/07/23	1	568.00	0	0.00	560.00	1	2,422	0.04%
2021/07/19	0	0.00	0.1	557.00	560.00	-0.1	2,507	0.00%
2021/07/15	0	0.00	1	537.00	538.00	-1	2,548	-0.04%
2021/07/06	1	516.00	2	521.50	516.00	-1	2,656	-0.04%
2021/07/05	1	521.00	0	0.00	521.00	1	2,675	0.04%
2021/06/24	0	0.00	0	499.00	510.00	0	2,815	0.00%
2021/06/23	1	488.96	0	0.00	484.00	1	2,839	0.04%
2021/06/22	0	487.50	0	0.00	487.00	0	2,814	0.00%
2021/06/18	0	0.00	1	521.00	516.00	-1	2,807	-0.04%
2021/06/15	0	0.00	1	525.00	518.00	-1	2,880	-0.03%
2021/06/04	1	501.00	1	499.00	502.00	0	3,014	0.00%
2021/06/02	2	494.00	2	495.00	491.50	0	3,141	0.00%
2021/05/25	1	458.00	2	470.75	469.00	-1	3,265	-0.03%
2021/05/18	0	0.00	0	472.13	470.00	0	3,374	0.00%
2021/05/11	1	488.00	0	0.00	456.00	1	3,492	0.03%
2021/05/10	1	518.00	1	504.00	504.00	0	3,475	0.00%
2021/05/06	1	519.00	1	520.00	513.00	0	3,637	0.00%
2021/04/27	1	547.00	1	534.00	537.00	0	3,833	0.00%
2021/04/26	1	518.00	1	529.00	530.00	0	3,852	0.00%
2021/04/22	0	0.00	1	500.00	500.00	-1	3,837	-0.03%
2021/04/20	1	504.00	0	0.00	505.00	1	3,878	0.03%
2021/04/16	0	0.00	2	498.00	499.00	-2	4,043	-0.05%
2021/04/14	3	500.00	0	0.00	497.50	3	4,104	0.07%
2021/04/13	0	0.00	2.1	502.43	488.00	-2.1	4,156	-0.05%
2021/04/09	0	0.00	0	499.00	499.00	0	4,179	0.00%
2021/04/07	1	497.00	0	0.00	504.00	1	4,192	0.02%
2021/04/06	0	0.00	2	506.00	507.00	-2	4,212	-0.05%
2021/04/01	1	488.00	0	0.00	490.00	1	4,190	0.02%
2021/03/31	1	497.50	1	499.00	494.00	0	4,171	0.00%
2021/03/30	2	491.00	0.2	490.00	502.00	1.8	4,142	0.04%
2021/03/26	2	482.25	3	483.67	484.50	-1	4,043	-0.02%
2021/03/25	0	0.00	0.1	461.75	466.50	-0.1	3,996	0.00%
2021/03/24	0	0.00	2	451.50	452.50	-2	4,002	-0.05%
2021/03/23	2	461.00	0.1	460.00	458.50	1.9	4,065	0.05%
2021/03/19	0.2	454.00	0	0.00	456.50	0.2	4,061	0.00%
2021/03/18	0	0.00	1.1	459.18	462.50	-1.1	4,036	-0.03%
2021/03/17	1	452.00	1	459.50	453.00	0	4,033	0.00%
2021/03/08	3	456.33	1	449.50	444.00	2	4,095	0.05%
2021/03/05	1	459.00	1	458.00	458.50	0	4,046	0.00%
2021/03/04	0.1	458.50	0	0.00	450.00	0.1	4,053	0.00%
2021/02/23	1.2	471.53	1	475.50	482.00	0.2	3,916	0.00%
2021/02/22	1	488.00	0	0.00	487.50	1	3,888	0.03%
2021/02/19	6.1	498.61	6	496.92	494.00	0.1	3,884	0.00%
2021/02/17	2	519.00	2	518.00	515.00	0	3,891	0.00%
2021/02/05	1	496.50	1	499.50	495.00	0	3,848	0.00%
2021/02/03	0	0.00	2	497.75	497.00	-2	3,832	-0.05%
2021/02/02	1	480.00	0	0.00	482.00	1	3,846	0.03%
2021/01/29	3	472.67	2	466.50	451.50	1	3,857	0.03%
2021/01/22	3	503.00	3	503.33	496.00	0	3,753	0.00%
2021/01/21	4	492.00	4	493.25	497.50	0	3,710	0.00%
2021/01/20	0	0.00	0.3	470.00	473.50	-0.3	3,618	-0.01%
2021/01/18	3	442.83	3	443.33	441.50	0	3,487	0.00%
2021/01/15	1	451.50	1	448.00	444.00	0	3,445	0.00%
2021/01/12	0	0.00	2	430.75	428.50	-2	3,355	-0.06%
2021/01/07	0	0.00	0	406.00	405.50	0	3,169	0.00%
2021/01/06	2	404.50	2	403.50	403.50	0	3,150	0.00%
2021/01/04	1	389.00	0	0.00	388.50	1	3,163	0.03%
2020/12/22	0	0.00	2	399.25	395.50	-2	3,336	-0.06%
2020/12/17	0	0.00	2	405.00	405.00	-2	3,351	-0.06%
2020/12/14	1	400.50	1	396.00	396.50	0	3,403	0.00%
2020/12/11	0	0.00	1	399.00	394.50	-1	3,507	-0.03%
2020/12/10	2	399.25	1	403.00	398.00	1	3,509	0.03%
2020/12/09	25	398.12	0	0.00	409.00	25	3,518	0.71%
2020/12/08	3	388.33	0	0.00	389.00	3	3,487	0.09%
2020/12/07	1	385.50	1.3	384.50	386.50	-0.3	3,512	-0.01%
2020/11/25	1	372.00	2	372.50	367.50	-1	3,758	-0.03%
2020/11/23	0	0.00	1	382.00	382.00	-1	3,730	-0.03%
2020/11/19	0	383.50	0	0.00	381.00	0	3,758	0.00%
2020/11/18	1	374.50	0	0.00	378.00	1	3,757	0.03%
2020/11/17	1	372.00	0	0.00	372.00	1	3,811	0.03%
2020/11/16	0	366.50	1	368.00	369.00	-1	3,846	-0.03%
2020/11/12	0	0.00	2	350.00	353.00	-2	3,976	-0.05%
2020/11/11	2	345.25	5	348.60	348.00	-3	3,968	-0.08%
2020/11/10	6	352.25	4	349.63	348.50	2	3,935	0.05%
2020/11/09	1	362.50	1	367.00	362.00	0	3,887	0.00%
2020/11/06	2	366.00	2	364.00	361.50	0	3,915	0.00%
2020/11/04	1	342.50	2	351.50	358.50	-1	3,933	-0.03%
2020/11/03	1	354.50	0	0.00	353.50	1	3,975	0.03%
2020/10/29	1	357.00	0.1	361.00	359.00	0.9	4,213	0.02%
2020/10/12	0	0.00	1	392.00	394.50	-1	4,505	-0.02%
2020/09/15	0	0.00	3	366.50	366.50	-3	4,844	-0.06%
2020/09/14	4	370.38	3	372.67	372.00	1	4,880	0.02%
2020/09/10	1	362.50	1	356.50	359.50	0	4,892	0.00%
2020/09/09	1	356.00	0	0.00	356.00	1	4,888	0.02%
2020/09/08	2	370.00	2	380.00	370.00	0	4,828	0.00%
2020/09/07	4	390.00	2	387.75	381.50	2	4,757	0.04%
2020/08/27	0	0.00	1	394.00	390.00	-1	4,642	-0.02%
2020/08/21	2	386.00	2	382.00	377.00	0	4,888	0.00%
2020/08/20	1	377.00	0	0.00	373.00	1	4,803	0.02%
2020/08/18	22	396.75	22	394.30	388.50	0	4,742	0.00%
2020/08/14	4	403.50	4	393.50	406.50	0	4,742	0.00%
2020/08/13	1	392.00	1	395.00	392.50	0	4,761	0.00%
2020/08/12	3	392.17	3	397.50	392.50	0	4,866	0.00%
2020/08/07	10	412.60	10	413.60	400.50	0	4,819	0.00%
2020/08/06	3	414.83	3	417.00	427.50	0	4,728	0.00%
2020/08/04	4	391.00	6	396.17	398.00	-2	4,524	-0.04%
2020/08/03	3	393.17	2	388.50	390.00	1	4,509	0.02%
2020/07/31	3	378.67	3	372.50	374.50	0	4,472	0.00%
2020/07/29	1	360.50	1	359.50	362.00	0	4,469	0.00%
2020/07/28	2	359.00	1	361.00	362.00	1	4,608	0.02%
2020/07/23	2	364.00	4	367.38	373.00	-2	4,708	-0.04%
2020/07/22	2	364.75	2	367.00	368.50	0	4,775	0.00%
2020/07/21	0	0.00	1	365.00	365.00	-1	4,768	-0.02%
2020/07/15	1	350.00	1	354.00	350.00	0	4,872	0.00%
2020/07/14	1	354.50	1	356.50	355.00	0	4,943	0.00%
2020/07/09	1	369.00	0	0.00	367.50	1	4,878	0.02%
2020/07/08	3	353.33	3	348.17	354.00	0	4,762	0.00%
2020/07/07	3	349.33	1	348.00	343.50	2	4,697	0.04%
2020/07/03	0	0.00	1	333.00	333.50	-1	4,587	-0.02%
2020/06/30	4	299.50	4	298.75	299.00	0	4,513	0.00%
2020/06/29	1	297.50	1	299.00	297.50	0	4,618	0.00%
2020/06/24	0.2	306.00	0	0.00	306.50	0.2	4,616	0.00%
2020/06/22	1	299.50	1	294.50	298.50	0	4,677	0.00%
2020/06/18	1	287.50	2	287.00	286.00	-1	4,719	-0.02%
2020/06/17	3	285.00	1	286.50	284.50	2	4,758	0.04%
2020/06/16	2	271.25	4	273.50	274.50	-2	4,771	-0.04%
2020/06/08	1	278.00	1	274.00	275.00	0	5,151	0.00%
2020/06/01	0	0.00	1	264.00	269.50	-1	5,138	-0.02%
2020/05/29	0.1	258.00	0	0.00	258.50	0.1	5,054	0.00%
2020/05/28	1	254.50	1	253.50	254.50	0	5,008	0.00%
2020/05/27	0	0.00	1	254.00	251.00	-1	5,048	-0.02%
2020/05/26	1	249.00	2	251.75	251.00	-1	5,116	-0.02%
2020/05/25	1	244.00	1	240.50	247.00	0	5,152	0.00%
2020/05/22	2	252.25	1	251.50	246.50	1	5,127	0.02%
2020/05/21	2	260.75	7	257.93	260.50	-5	5,058	-0.10%
2020/05/20	7	254.29	6	258.00	255.50	1	4,996	0.02%
2020/05/19	10	262.90	4	261.50	256.00	6	4,936	0.12%
2020/05/18	2	249.25	1	250.00	250.00	1	4,783	0.02%
2020/05/15	7	246.00	7	242.64	245.50	0	4,734	0.00%
2020/05/14	1	249.00	1	247.50	246.00	0	4,680	0.00%
2020/05/12	1	244.50	1	247.00	244.00	0	4,640	0.00%
2020/05/11	0	0.00	1	253.00	250.00	-1	4,634	-0.02%
2020/05/08	1	250.50	0	0.00	250.50	1	4,630	0.02%
2020/05/07	1	248.50	2	248.00	249.50	-1	4,603	-0.02%
2020/05/05	3	243.50	3	240.67	242.00	0	4,623	0.00%
2020/05/04	11	240.59	11	243.05	242.00	0	4,605	0.00%
2020/04/30	1	256.50	0	0.00	257.50	1	4,468	0.02%
2020/04/28	1	236.50	0	0.00	236.50	1	4,357	0.02%
2020/04/24	3	234.50	3	233.00	231.50	0	4,312	0.00%
2020/04/23	1	235.50	1	237.50	235.50	0	4,387	0.00%
2020/04/22	1	235.50	1	238.00	241.00	0	4,371	0.00%
2020/04/20	0	0.00	1	234.00	233.00	-1	4,310	-0.02%
2020/04/15	1	223.00	2	225.75	224.50	-1	4,228	-0.02%
2020/04/14	1	223.00	0	0.00	223.00	1	4,233	0.02%
2020/04/09	1	218.50	0	0.00	219.00	1	4,326	0.02%
2020/03/31	1	207.00	2	215.50	218.50	-1	4,196	-0.02%
2020/03/30	2	197.50	0	0.00	199.00	2	4,068	0.05%
2020/03/27	9	207.33	4	204.50	201.00	5	4,021	0.12%
2020/03/26	4	197.00	11	202.45	201.00	-7	3,918	-0.18%
2020/03/23	3	166.83	3	169.00	168.50	0	3,868	0.00%
2020/03/19	7	163.00	14.1	168.33	162.00	-7.1	3,879	-0.18%
2020/03/18	3	183.00	0	0.00	180.00	3	3,777	0.08%
2020/03/16	6	193.92	3	191.67	187.00	3	3,647	0.08%
2020/03/13	2	198.00	2	193.50	201.50	0	3,552	0.00%
2020/03/12	2	209.00	1	207.50	205.00	1	3,481	0.03%
2020/03/10	0	0.00	1	229.00	228.00	-1	3,399	-0.03%
2020/03/06	2	236.50	2	236.50	236.00	0	3,333	0.00%
2020/03/05	2	234.50	2	235.00	237.50	0	3,348	0.00%
2020/03/04	1	229.50	1	226.00	229.00	0	3,339	0.00%
2020/03/03	0	0.00	0	229.00	228.50	0	3,323	0.00%
2020/03/02	2	209.50	2	211.25	225.00	0	3,316	0.00%
2020/02/27	1	231.50	1	232.00	225.00	0	3,275	0.00%
2020/02/20	1	250.00	0	0.00	249.50	1	3,277	0.03%
2020/02/18	1	252.50	0	0.00	252.00	1	3,286	0.03%
2020/02/17	1	254.50	1	254.50	254.00	0	3,303	0.00%
2020/02/14	2	256.50	2	257.50	257.00	0	3,306	0.00%
2020/02/13	0	0.00	1	253.00	253.00	-1	3,304	-0.03%
2020/02/12	0	0.00	1	250.00	252.50	-1	3,306	-0.03%
2020/02/11	1	247.00	2	248.00	248.00	-1	3,291	-0.03%
2020/02/10	1	243.00	0	0.00	245.00	1	3,359	0.03%
2020/02/07	2	250.75	1	252.00	249.50	1	3,395	0.03%
2020/02/06	1	251.50	2	254.00	257.50	-1	3,419	-0.03%
2020/02/05	2	245.50	1	247.50	244.00	1	3,437	0.03%
2020/02/03	1	239.50	1	241.00	243.50	0	3,474	0.00%
2020/01/17	4	268.50	4	269.38	262.00	0	3,452	0.00%
2020/01/15	1	254.50	1	255.50	254.00	0	3,396	0.00%
2020/01/13	5	257.00	5	257.20	257.50	0	3,384	0.00%
2020/01/08	0	0.00	1	237.00	237.00	-1	3,393	-0.03%
2020/01/07	1	236.00	0	0.00	235.50	1	3,409	0.03%
2020/01/06	1	243.50	1	245.00	243.50	0	3,411	0.00%
2020/01/03	2	248.00	3	247.00	250.00	-1	3,448	-0.03%
2020/01/02	0	0.00	1	245.00	248.50	-1	3,418	-0.03%
2019/12/31	1	237.50	1	236.50	235.00	0	3,413	0.00%
2019/12/27	0	0.00	4	237.00	239.00	-4	3,598	-0.11%
2019/12/26	3	234.67	1	235.50	235.50	2	3,657	0.05%
2019/12/25	4	235.00	1	234.06	235.50	3	3,731	0.08%
2019/12/19	1	239.50	1	242.00	239.00	0	4,001	0.00%
2019/12/17	5	244.00	6	246.17	250.00	-1	3,983	-0.03%
2019/12/16	0	0.00	1	238.00	239.00	-1	3,953	-0.03%
2019/12/10	0	0.00	1	231.50	232.00	-1	4,102	-0.02%
2019/12/09	0	0.00	1	231.00	230.50	-1	4,112	-0.02%
2019/12/05	2	222.75	0	0.00	223.50	2	4,116	0.05%
2019/12/03	0	0.00	3	227.17	227.00	-3	4,139	-0.07%
2019/12/02	12	227.00	10	225.60	225.50	2	4,202	0.05%
2019/11/29	1	232.50	0	0.00	230.50	1	4,207	0.02%
2019/11/27	0	0.00	4	236.88	238.50	-4	4,273	-0.09%
2019/11/26	2	233.00	0	0.00	234.50	2	4,306	0.05%
2019/11/04	2	226.75	0	0.00	224.00	2	4,552	0.04%
2019/10/29	1	229.00	0	0.00	226.50	1	4,812	0.02%
2019/10/24	0	0.00	1	234.50	237.50	-1	4,895	-0.02%
2019/10/18	0	0.00	1	234.50	235.50	-1	5,020	-0.02%
2019/10/17	1	232.00	2	236.25	236.50	-1	4,996	-0.02%
2019/10/16	0	0.00	7	229.36	229.00	-7	4,983	-0.14%
2019/10/15	3	232.50	0	0.00	228.00	3	4,973	0.06%
2019/10/14	3	229.17	0	0.00	228.00	3	4,948	0.06%
2019/10/08	5	232.50	5	234.00	233.50	0	4,954	0.00%
2019/10/07	2	239.25	0	0.00	237.50	2	5,032	0.04%
2019/10/04	5	238.70	2	237.50	241.00	3	5,070	0.06%
2019/10/01	5	226.30	5	227.70	230.00	0	4,941	0.00%
2019/09/26	3	234.00	4	233.00	233.50	-1	4,924	-0.02%
2019/09/25	1	224.00	0	0.00	223.50	1	4,868	0.02%
2019/09/24	0	0.00	7	230.00	228.50	-7	4,868	-0.14%
2019/09/23	7	228.00	1	227.00	228.00	6	4,874	0.12%
2019/09/20	1	225.50	1	227.00	223.00	0	4,941	0.00%
2019/09/19	3	222.17	3.1	223.84	224.00	-0.1	4,917	0.00%
2019/09/18	0	0.00	2	221.50	222.00	-2	4,875	-0.04%
2019/09/16	0.1	211.00	0	0.00	211.00	0.1	4,817	0.00%
2019/09/04	0	0.00	5	218.80	220.00	-5	5,062	-0.10%
2019/08/30	2	212.00	1	211.50	215.00	1	5,211	0.02%
2019/08/28	6	201.83	0	0.00	203.00	6	5,235	0.11%
2019/08/27	0	0.00	4	206.50	205.50	-4	5,257	-0.08%
2019/08/23	0	0.00	2	214.50	214.50	-2	5,300	-0.04%
2019/08/22	2	211.50	2	215.00	212.50	0	5,328	0.00%
2019/08/21	7	214.43	4	215.00	211.00	3	5,378	0.06%
2019/08/20	2	216.50	1	218.00	217.00	1	5,437	0.02%
2019/08/19	2	207.50	1	210.00	211.00	1	5,407	0.02%
2019/08/13	1	209.00	1	209.00	208.50	0	5,522	0.00%
2019/08/07	0	0.00	1	206.00	204.50	-1	5,655	-0.02%
2019/08/06	1	199.50	0	0.00	205.00	1	5,659	0.02%
2019/08/05	1	208.50	1	204.00	203.50	0	5,660	0.00%
2019/08/02	3	205.67	1	210.00	207.00	2	5,649	0.04%
2019/08/01	5	214.90	5	215.80	215.00	0	5,539	0.00%
2019/07/30	0	0.00	1	212.50	209.00	-1	5,528	-0.02%
2019/07/23	1	231.00	0	0.00	226.00	1	5,628	0.02%
2019/07/22	2	228.25	2	228.00	232.00	0	5,574	0.00%
2019/07/19	0	0.00	2	224.50	226.50	-2	5,531	-0.04%
2019/07/18	1	220.50	0	0.00	219.00	1	5,510	0.02%
2019/07/17	1	223.00	1	226.00	223.00	0	5,513	0.00%
2019/07/12	3	224.50	3	225.00	225.50	0	5,548	0.00%
2019/07/11	0	0.00	1	224.00	221.00	-1	5,503	-0.02%
2019/07/10	5	219.00	13	221.62	219.00	-8	5,397	-0.15%
2019/07/09	0	0.00	1	227.50	227.00	-1	5,281	-0.02%
2019/07/08	0	0.00	70	227.11	226.00	-70	5,268	-1.33%
2019/07/04	1	229.00	0	0.00	231.00	1	5,262	0.02%
2019/07/02	5	242.50	7	243.50	245.00	-2	5,207	-0.04%
2019/07/01	2	235.50	0	0.00	233.50	2	5,143	0.04%
2019/06/28	4	233.25	4	234.25	228.50	0	5,176	0.00%
2019/06/24	0	0.00	1	227.50	225.00	-1	4,955	-0.02%
2019/06/21	1	229.00	110	230.69	229.50	-109	4,946	-2.20%	大賣/鉅額交易
2019/06/14	1	226.50	0	0.00	221.50	1	4,904	0.02%
2019/06/10	5	212.50	5	213.30	218.50	0	4,648	0.00%
2019/06/05	5	207.10	6	208.58	205.50	-1	4,532	-0.02%
2019/06/04	116	207.61	5	206.90	205.50	111	4,554	2.44%	大買/鉅額交易
2019/06/03	3	203.33	3	204.33	206.00	0	4,521	0.00%
2019/05/30	6	196.25	6	198.58	195.00	0	4,400	0.00%
2019/05/29	3	189.33	3	191.00	193.50	0	4,363	0.00%
2019/05/28	9	192.00	12	193.00	194.00	-3	4,365	-0.07%
2019/05/27	10	190.70	7	192.13	189.00	3	4,352	0.07%
2019/05/24	2	207.25	2	207.00	202.00	0	4,257	0.00%
2019/05/23	8	205.50	8	205.06	206.00	0	4,238	0.00%
2019/05/22	10	209.90	10	210.25	211.00	0	4,229	0.00%
2019/05/21	96	202.68	0	0.00	200.50	96	4,195	2.29%
2019/05/20	13	202.35	13	202.50	206.50	0	4,190	0.00%
2019/05/16	5	224.10	5	225.00	215.00	0	4,159	0.00%
2019/05/15	10	225.00	0	0.00	226.00	10	4,189	0.24%
2019/05/10	6	229.00	6	228.33	225.50	0	4,290	0.00%
2019/05/08	26	230.15	26	230.90	230.00	0	4,341	0.00%
2019/05/07	3	218.17	4	220.50	232.50	-1	4,217	-0.02%
2019/05/06	1	222.00	0	0.00	220.50	1	4,181	0.02%
2019/05/03	1	217.50	6	210.75	219.00	-5	4,168	-0.12%
2019/05/02	5	205.80	0	0.00	205.50	5	4,046	0.12%
2019/04/30	0	0.00	227	206.67	209.00	-227	3,963	-5.73%	大賣/鉅額交易
2019/04/29	6	200.50	4	202.50	200.50	2	3,886	0.05%
2019/04/01	0	0.00	1	183.00	185.00	-1	3,784	-0.03%
2019/03/08	1	162.00	1	165.50	165.00	0	3,701	0.00%
2019/02/20	0	0.00	1	174.50	173.00	-1	3,553	-0.03%
2019/02/19	1	174.00	0	0.00	174.00	1	3,518	0.03%
2019/02/15	1	178.00	0	0.00	176.00	1	3,487	0.03%
2019/02/13	0	0.00	1	170.50	168.50	-1	3,334	-0.03%
2019/02/12	1	170.50	0	0.00	172.00	1	3,290	0.03%
2019/01/30	30	156.47	32	157.25	163.50	-2	3,116	-0.06%
2019/01/29	2	159.00	0	0.00	160.00	2	3,024	0.07%
2019/01/28	0	0.00	2	155.00	155.00	-2	2,976	-0.07%
2019/01/24	3	149.50	3	149.50	156.00	0	3,063	0.00%
2019/01/23	2	148.00	0	0.00	148.00	2	3,057	0.07%
2019/01/18	1	149.00	1.1	150.10	152.50	-0.1	3,080	0.00%
2019/01/17	0	0.00	1	148.00	148.00	-1	3,038	-0.03%
2019/01/14	0	145.00	0	0.00	146.50	0	2,893	0.00%
2019/01/09	0	0.00	1	144.00	144.50	-1	2,854	-0.04%
2019/01/02	1	137.50	0	0.00	137.50	1	2,918	0.03%
2018/12/26	0	0.00	1	139.00	138.00	-1	3,102	-0.03%
2018/12/17	1	149.00	1	146.50	144.00	0	3,281	0.00%
2018/12/14	2	141.50	1	142.50	145.00	1	3,288	0.03%
2018/12/10	0	0.00	3	136.00	139.00	-3	3,289	-0.09%
2018/12/07	12	140.50	12	138.50	138.50	0	3,336	0.00%
2018/12/05	2	140.00	0	0.00	140.00	2	3,352	0.06%
2018/12/04	7	143.00	6	143.33	141.00	1	3,352	0.03%
2018/11/28	0	0.00	5	134.00	134.00	-5	3,120	-0.16%
2018/11/27	5	125.00	0	0.00	126.00	5	3,047	0.16%
2018/11/14	0	0.00	6	130.50	129.50	-6	3,086	-0.19%
2018/11/13	6	124.00	2	127.00	124.00	4	3,041	0.13%
2018/11/01	4	124.00	8	127.38	128.00	-4	3,417	-0.12%
2018/10/31	1	124.00	4	124.00	124.00	-3	3,442	-0.09%
2018/10/08	9	110.06	5	110.70	111.00	4	3,422	0.12%
2018/10/05	8	118.06	0	0.00	116.00	8	3,339	0.24%
2018/10/04	0	0.00	1	126.50	126.50	-1	3,242	-0.03%
2018/09/13	0	0.00	1	133.00	133.00	-1	2,796	-0.04%
2018/09/12	0	0.00	2	141.00	135.50	-2	2,748	-0.07%
2018/08/31	5	148.40	1	148.50	149.00	4	2,665	0.15%
2018/08/29	0	0.00	2	145.00	146.00	-2	2,584	-0.08%
2018/08/24	0	0.00	1	141.00	138.50	-1	2,534	-0.04%
2018/08/23	1	140.00	0	0.00	139.50	1	2,529	0.04%
2018/08/22	1	137.00	2	135.75	137.00	-1	2,513	-0.04%
2018/08/21	0	0.00	10	137.85	140.00	-10	2,502	-0.40%
2018/08/20	1	137.00	1	137.50	138.00	0	2,493	0.00%
2018/08/16	0	0.00	1	136.00	137.50	-1	2,452	-0.04%
2018/08/15	10	134.00	9	134.50	134.50	1	2,404	0.04%
2018/08/09	0	0.00	1	145.00	143.50	-1	2,134	-0.05%
2018/08/08	4	139.75	5	141.00	143.00	-1	2,079	-0.05%
2018/08/07	4	135.88	4	138.13	136.00	0	1,891	0.00%
2018/08/06	14	135.00	14	135.82	138.00	0	1,760	0.00%
2018/08/03	30	130.10	2	130.75	135.00	28	1,523	1.84%
2018/08/01	0	0.00	1	122.50	122.50	-1	1,412	-0.07%
2018/07/27	0	0.00	1	124.50	124.50	-1	1,428	-0.07%
2018/07/26	4	121.38	0	0.00	121.50	4	1,414	0.28%
2018/07/20	0	0.00	2	124.00	123.50	-2	1,648	-0.12%
2018/07/18	0	0.00	1	121.50	121.00	-1	1,775	-0.06%
2018/07/10	0	0.00	1	117.00	116.50	-1	1,885	-0.05%
2018/05/29	1	114.50	0	0.00	114.00	1	2,150	0.05%
2018/05/15	0	0.00	1	116.50	117.00	-1	2,433	-0.04%
2018/05/14	0	0.00	1	115.50	115.50	-1	2,498	-0.04%
2018/04/26	0	0.00	1	114.50	113.00	-1	2,565	-0.04%
2018/04/25	3	113.83	0	0.00	113.50	3	2,503	0.12%
2018/04/24	1	129.50	0	0.00	126.00	1	2,403	0.04%
2018/04/23	1	127.50	1	133.50	133.00	0	2,388	0.00%
2018/04/19	0	0.00	1	130.50	132.50	-1	2,359	-0.04%
2018/04/18	5	127.00	4	128.00	128.00	1	2,338	0.04%
2018/04/10	0	0.00	6	129.00	129.50	-6	2,208	-0.27%
2018/04/09	8	132.31	2	132.00	129.00	6	2,176	0.28%
2018/04/03	6	123.00	6	123.50	128.00	0	2,093	0.00%
2018/03/27	0	0.00	0.1	123.00	123.50	-0.1	1,988	0.00%
2018/03/22	0	123.50	0	0.00	124.50	0	2,002	0.00%
2018/03/21	0	124.00	4	125.50	125.00	-4	1,999	-0.20%
2018/03/20	0	123.50	1	124.50	124.50	-1	1,969	-0.05%
2018/03/16	1	120.50	0	0.00	122.50	1	1,942	0.05%
2018/03/15	0	0.00	1	123.00	123.00	-1	1,934	-0.05%
2018/03/12	0	119.00	1	120.50	119.50	-1	1,937	-0.05%
2018/03/01	0	0.00	1	114.50	115.50	-1	1,934	-0.05%
2018/02/27	1	115.00	1	118.00	116.00	0	1,922	0.00%
2018/02/26	0	0.00	2	114.00	115.50	-2	1,884	-0.11%
2018/02/06	2	109.50	0	0.00	108.00	2	1,787	0.11%
2018/02/02	1	116.00	0	0.00	116.00	1	1,693	0.06%
2018/01/31	2	118.50	0	0.00	116.50	2	1,706	0.12%
2018/01/30	2	122.25	0	0.00	121.50	2	1,664	0.12%
2018/01/29	2	124.25	0	0.00	124.50	2	1,688	0.12%
2018/01/26	0	0.00	1	125.50	126.00	-1	1,684	-0.06%
2018/01/25	1	123.50	0	0.00	123.00	1	1,772	0.06%
2018/01/23	187	124.82	0	0.00	121.00	187	1,905	9.81%	大買/鉅額交易
2018/01/22	1	121.50	1.2	121.80	121.00	-0.2	1,856	-0.01%
2018/01/18	0	0.00	0.2	119.00	119.50	-0.2	1,802	-0.01%
2018/01/17	0	0.00	1	119.00	119.00	-1	1,806	-0.06%
2018/01/05	1	111.50	2	111.50	112.50	-1	1,764	-0.06%