華擎 (3515)-元大-土城永寧券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
219.5
漲跌
▼5.0
漲幅
-2.23%
成交量
1,051張
產業
上市電腦週邊類股
433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

華擎 (3515)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	225.00	0	0.00	224.50	1	2,025	0.05%
2024/04/26	0	0.00	0.1	224.25	222.50	-0.1	2,037	0.00%
2024/04/25	0	0.00	2	223.00	222.00	-2	2,043	-0.10%
2024/04/24	0	0.00	0	229.00	229.00	0	2,055	0.00%
2024/04/23	0	0.00	0	222.00	221.00	0	2,056	0.00%
2024/04/22	4	223.50	0	0.00	221.00	4	2,057	0.19%
2024/04/18	1	237.50	0	238.60	236.50	1	2,066	0.05%
2024/04/17	0	240.50	2	239.75	240.50	-2	2,088	-0.09%
2024/04/16	6	231.17	0	232.50	232.50	6	2,105	0.28%
2024/04/15	7	248.93	0	0.00	246.00	7	2,121	0.33%
2024/04/12	0	0.00	1	261.50	260.50	-1	2,116	-0.05%
2024/04/11	1	253.50	0	0.00	255.50	1	2,124	0.05%
2024/04/10	0	258.50	0	0.00	257.50	0	2,140	0.00%
2024/04/09	1	257.50	1	262.00	261.50	0	2,144	0.00%
2024/04/08	0.1	261.65	0	0.00	258.50	0.1	2,154	0.00%
2024/04/02	10	251.00	0	0.00	253.50	10	2,157	0.46%
2024/04/01	0	0.00	1	255.50	256.00	-1	2,176	-0.05%
2024/03/25	0	266.50	0	0.00	263.50	0	2,380	0.00%
2024/03/22	1.3	273.93	2	265.75	268.50	-0.7	2,464	-0.03%
2024/03/21	2	269.98	3	270.50	271.00	-1	2,539	-0.04%
2024/03/20	5	264.30	1	264.00	260.00	4	2,568	0.16%
2024/03/19	3	256.83	1	254.00	254.00	2	2,548	0.08%
2024/03/15	0	0.00	0	252.94	250.50	0	2,579	0.00%
2024/03/14	2.5	255.51	0	0.00	253.00	2.5	2,621	0.10%
2024/03/13	0.5	261.00	0	268.50	262.00	0.5	2,740	0.02%
2024/03/12	1	277.50	1	286.50	275.00	0	2,826	0.00%
2024/03/11	1	278.64	0	0.00	277.00	1	2,841	0.04%
2024/03/08	3.1	290.12	1	284.00	281.50	2.1	2,818	0.08%
2024/03/07	2	306.45	3	305.76	308.50	-1	2,719	-0.04%
2024/03/06	1.2	298.95	101	306.96	304.00	-99.8	2,634	-3.79%	大賣/
2024/03/05	102	306.63	2	294.50	307.00	100	2,563	3.90%	大買/
2024/03/04	2	285.00	3	285.17	279.50	-1	2,418	-0.04%
2024/03/01	0	0.00	1	277.50	278.50	-1	2,262	-0.04%
2024/02/29	1	253.00	3	249.67	253.50	-2	2,161	-0.09%
2024/02/27	0	0.00	0	230.50	230.50	0	2,064	0.00%
2024/02/26	3	240.33	0	0.00	236.00	3	2,083	0.14%
2024/02/23	2	248.25	2	250.75	249.50	0	2,177	0.00%
2024/02/22	0	0.00	5	241.50	241.00	-5	2,210	-0.23%
2024/02/19	1	244.00	0	0.00	239.00	1	2,206	0.05%
2024/02/16	0	0.00	2	253.50	252.00	-2	2,188	-0.09%
2024/02/15	0	0.00	2	243.75	245.00	-2	2,163	-0.09%
2024/02/05	2	233.50	0	0.00	233.50	2	2,141	0.09%
2024/02/02	1	238.50	0	0.00	238.00	1	2,138	0.05%
2024/01/31	0	232.00	0	0.00	231.50	0	2,121	0.00%
2024/01/30	7	243.07	0	239.50	237.50	7	2,110	0.33%
2024/01/29	2	232.00	0	232.50	233.50	2	2,095	0.09%
2024/01/26	1	236.50	0	0.00	236.00	1	2,099	0.05%
2024/01/25	0	0.00	1	242.00	243.00	-1	2,110	-0.05%
2024/01/23	0	0.00	2	244.00	241.50	-2	2,105	-0.09%
2024/01/22	3	247.67	1	248.00	247.50	2	2,099	0.10%
2024/01/19	1	240.50	1	238.50	238.50	0	2,081	0.00%
2024/01/18	2	232.50	2	229.50	229.50	0	2,075	0.00%
2024/01/17	2	240.00	7	239.71	236.50	-5	2,062	-0.24%
2024/01/16	1	237.00	0	0.00	238.00	1	2,063	0.05%
2024/01/11	0	0.00	8	245.50	246.00	-8	2,062	-0.39%
2024/01/10	2	243.75	2	248.00	237.00	0	2,060	0.00%
2024/01/05	1	233.00	0	0.00	231.00	1	2,036	0.05%
2024/01/04	1	238.50	0.2	240.00	235.50	0.8	2,031	0.04%
2024/01/03	0.1	243.50	1	245.00	243.50	-0.9	2,027	-0.04%
2024/01/02	2	249.25	0	0.00	247.00	2	2,022	0.10%
2023/12/29	3	256.50	3	257.00	257.00	0	2,007	0.00%
2023/12/28	1	255.50	1	256.00	254.50	0	2,003	0.00%
2023/12/27	1	259.49	2	258.75	258.00	-1	2,001	-0.05%
2023/12/26	1	254.00	0	0.00	252.00	1	1,991	0.05%
2023/12/25	1	252.50	0	0.00	254.50	1	1,983	0.05%
2023/12/22	0	260.00	1	260.00	254.50	-1	1,970	-0.05%
2023/12/21	2	250.53	1	258.50	255.00	1	1,942	0.05%
2023/12/20	4	255.63	2	252.50	250.50	2	1,902	0.11%
2023/12/19	2	248.25	2	246.75	251.00	0	1,830	0.00%
2023/12/18	2	245.75	4	248.50	245.50	-2	1,756	-0.11%
2023/12/15	0	0.00	1	234.50	234.00	-1	1,707	-0.06%
2023/12/13	0	0.00	0.1	228.50	225.00	-0.1	1,613	-0.01%
2023/12/12	0	0.00	5	230.00	225.50	-5	1,580	-0.32%
2023/12/11	2	231.75	0	0.00	232.00	2	1,572	0.13%
2023/12/08	7	233.21	7	238.29	230.00	0	1,519	0.00%
2023/12/07	5	221.00	1	220.00	221.00	4	1,390	0.29%
2023/12/05	2.1	199.50	0	0.00	199.00	2.1	1,216	0.17%
2023/12/04	0.1	207.00	0	0.00	206.00	0.1	1,212	0.01%
2023/11/30	1	214.00	2	212.25	213.00	-1	1,208	-0.08%
2023/11/29	1	204.00	1	209.00	210.00	0	1,183	0.00%
2023/11/24	0	0.00	1	201.00	201.00	-1	1,151	-0.09%
2023/11/22	7	213.00	1.1	212.25	207.50	6	1,126	0.53%
2023/11/17	1	193.50	1	192.50	192.50	0	1,031	0.00%
2023/11/14	0	0.00	1	189.00	189.50	-1	1,285	-0.08%
2023/11/10	1	183.00	0	0.00	184.50	1	1,333	0.08%
2023/11/09	1	186.00	0	0.00	185.00	1	1,342	0.07%
2023/11/03	5	190.00	1	198.00	186.50	4	1,442	0.28%
2023/10/31	0	0.00	5	181.03	180.00	-5	1,553	-0.32%
2023/10/27	5	191.00	5	189.50	189.50	0	1,637	0.00%
2023/10/26	5	190.00	1	189.00	188.50	4	1,693	0.24%
2023/10/24	1	189.50	1	188.00	191.50	0	1,765	0.00%
2023/10/23	0	0.00	1	188.50	184.00	-1	1,850	-0.05%
2023/10/20	1	185.50	8	184.63	185.00	-7	1,987	-0.35%
2023/10/19	2	190.75	1	192.50	191.00	1	2,060	0.05%
2023/10/18	1	199.00	1	195.00	191.00	0	2,179	0.00%
2023/10/16	0	0.00	1	202.00	204.50	-1	2,386	-0.04%
2023/10/12	0	219.00	0	0.00	219.00	0	2,725	0.00%
2023/09/28	3	215.50	0.2	214.00	212.00	2.8	3,569	0.08%
2023/09/26	0.1	214.00	0	0.00	211.00	0.1	3,804	0.00%
2023/09/21	0.1	208.50	0	0.00	205.50	0.1	3,976	0.00%
2023/09/20	1	212.54	1	214.50	211.00	0	3,988	0.00%
2023/09/18	6	202.92	1	205.48	202.00	5	4,067	0.12%
2023/09/15	5	210.40	0	211.00	210.00	5	4,183	0.12%
2023/09/14	2	205.00	0	0.00	206.00	2	4,245	0.05%
2023/09/13	0	0.00	0	206.50	206.50	0	4,296	0.00%
2023/09/11	0	0.00	0	213.50	211.00	0	4,471	0.00%
2023/09/08	0.1	219.50	0	0.00	217.00	0.1	4,561	0.00%
2023/09/05	5	225.50	0	226.83	224.50	5	4,959	0.10%
2023/09/04	0	230.00	0	0.00	229.00	0	5,055	0.00%
2023/09/01	0	0.00	1	227.01	227.00	-1	5,073	-0.02%
2023/08/30	1	238.50	1	239.00	237.00	0	5,148	0.00%
2023/08/28	0	0.00	5	237.50	237.00	-5	5,230	-0.10%
2023/08/25	1	239.53	2	243.25	239.50	-1	5,297	-0.02%
2023/08/24	2	255.50	0	256.50	251.50	2	5,381	0.04%
2023/08/23	0	252.50	0	0.00	250.00	0	5,386	0.00%
2023/08/22	0	256.00	0	0.00	254.50	0	5,486	0.00%
2023/08/21	1	245.03	1	248.00	250.00	0	5,467	0.00%
2023/08/18	5.1	262.15	2	260.72	256.50	3.1	5,384	0.06%
2023/08/17	2	249.50	1	234.50	250.50	1	5,242	0.02%
2023/08/16	1	224.50	1	226.00	235.50	0	5,198	0.00%
2023/08/15	2	229.25	2	229.75	228.50	0	5,186	0.00%
2023/08/14	1	224.00	1	225.00	225.00	0	5,178	0.00%
2023/08/10	0	0.00	0	235.00	233.00	0	5,141	0.00%
2023/08/09	1	239.50	1	241.49	241.00	0	5,096	0.00%
2023/08/08	2	240.75	2	242.00	243.00	0	5,064	0.00%
2023/08/07	0	0.00	1	240.50	242.00	-1	5,013	-0.02%
2023/08/04	2	233.75	2	233.00	233.50	0	4,954	0.00%
2023/08/02	2	241.75	1	247.00	232.50	1	4,919	0.02%
2023/08/01	0	0.00	0.1	247.00	247.50	-0.1	4,868	0.00%
2023/07/31	2	251.50	2.1	251.76	253.00	-0.1	4,825	0.00%
2023/07/28	2	257.00	2.1	258.43	262.50	-0.1	4,767	0.00%
2023/07/27	2	257.25	12	258.54	258.00	-10	4,732	-0.21%
2023/07/26	7	261.50	9	260.45	261.00	-2	4,685	-0.04%
2023/07/25	8	280.01	9	284.61	272.00	-1	4,593	-0.02%
2023/07/24	5	275.00	3	275.68	275.00	2	4,448	0.04%
2023/07/21	3	276.50	3	285.33	277.00	0	4,361	0.00%
2023/07/20	7.1	273.85	0	280.00	273.50	7.1	4,252	0.17%
2023/07/19	14.1	288.82	2	290.47	280.50	12.1	4,158	0.29%
2023/07/18	7	277.86	308.1	285.98	286.00	-301.1	4,029	-7.47%	大賣/鉅額交易
2023/07/17	453.2	275.51	153	276.55	272.00	300.2	3,817	7.86%	大買/大賣/鉅額交易
2023/07/14	0	251.85	14	249.54	257.50	-14	3,659	-0.38%
2023/07/13	15	259.80	6	262.25	248.50	9	3,559	0.25%
2023/07/12	9	257.83	475	260.06	257.00	-466	3,311	-14.07%	大賣/鉅額交易
2023/07/11	469	249.93	6	245.92	250.00	463	3,085	15.01%	大買/鉅額交易
2023/07/10	0	0.00	1	229.50	227.50	-1	2,937	-0.03%
2023/07/07	1	227.00	0	0.00	222.00	1	2,909	0.03%
2023/07/06	1	224.50	1.1	232.50	226.50	-0.1	2,871	0.00%
2023/07/05	0.1	226.00	0	0.00	225.00	0.1	2,790	0.00%
2023/07/04	3	236.50	3.1	236.35	236.50	-0.1	2,709	0.00%
2023/07/03	0.1	223.75	2	223.50	221.00	-1.9	2,530	-0.08%
2023/06/30	0	0.00	1	225.50	222.50	-1	2,435	-0.04%
2023/06/29	3	217.00	3	221.17	220.50	0	2,393	0.00%
2023/06/27	0	0.00	6.2	211.66	208.00	-6.2	2,290	-0.27%
2023/06/26	2	224.50	4	225.00	216.50	-2	2,245	-0.09%
2023/06/21	7	233.21	0.1	230.50	230.00	6.9	2,154	0.32%
2023/06/20	6.1	223.84	4	220.50	222.00	2.1	2,036	0.10%
2023/06/19	0	0.00	2	223.75	224.00	-2	1,980	-0.10%
2023/06/16	3	218.83	6.2	220.08	217.50	-3.2	1,924	-0.17%
2023/06/15	2.2	211.21	0	0.00	208.50	2.2	1,825	0.12%
2023/06/14	6	213.67	3	214.01	208.50	3	1,766	0.17%
2023/06/13	6	226.75	7.1	223.78	226.50	-1.1	1,681	-0.07%
2023/06/12	0	0.00	14	206.43	219.50	-14	1,533	-0.91%
2023/06/09	31	195.97	22	200.95	201.00	9	1,388	0.65%
2023/06/08	22	178.48	24	183.23	183.00	-2	1,345	-0.15%
2023/06/07	2.1	168.73	0	0.00	168.00	2.1	1,299	0.16%
2023/06/06	5	170.00	6	166.58	167.00	-1	1,276	-0.08%
2023/06/05	1	160.50	11	165.91	166.00	-10	1,248	-0.80%
2023/06/02	6	162.92	4	165.63	162.50	2	1,210	0.17%
2023/05/31	2	160.00	1	160.50	158.50	1	1,124	0.09%
2023/05/30	1.2	158.17	1	158.50	155.00	0.2	1,050	0.02%
2023/05/29	1	156.50	2	154.50	154.00	-1	968	-0.10%
2023/05/26	2	152.00	1	152.00	152.00	1	1,035	0.10%
2023/05/25	1	148.00	5	143.70	142.50	-4	1,025	-0.39%
2023/05/22	0	0.00	1	138.50	138.00	-1	1,019	-0.10%
2023/05/19	0	136.50	0	0.00	137.50	0	1,023	0.00%
2023/05/17	1	135.50	0	0.00	136.50	1	1,049	0.10%
2023/05/16	0	0.00	1	134.50	135.00	-1	1,057	-0.09%
2023/05/04	1	132.00	0	0.00	132.00	1	1,223	0.08%
2023/05/02	0	0.00	1	136.50	137.00	-1	1,264	-0.08%
2023/04/28	0	0.00	0.3	132.50	135.50	-0.3	1,294	-0.02%
2023/04/27	1	130.00	1	132.00	132.00	0	1,293	0.00%
2023/04/25	2	131.00	0	0.00	129.00	2	1,384	0.14%
2023/04/21	4.2	134.52	1	135.00	131.50	3.2	1,429	0.22%
2023/04/20	0.1	139.00	0	0.00	136.50	0.1	1,457	0.01%
2023/04/12	8	145.63	2	145.00	145.00	6	1,915	0.31%
2023/03/21	1	138.00	1	137.50	138.00	0	2,924	0.00%
2023/03/17	1	135.50	0	0.00	136.00	1	2,987	0.03%
2023/03/16	1	134.50	4	135.00	134.50	-3	2,982	-0.10%
2023/03/14	0	0.00	0.1	138.50	138.00	-0.1	2,968	0.00%
2023/03/13	1	139.50	1	135.50	139.50	0	2,949	0.00%
2023/03/10	7	140.43	0	0.00	141.00	7	2,948	0.24%
2023/03/09	0	0.00	4	152.13	150.50	-4	2,966	-0.13%
2023/03/08	3	150.67	0	0.00	151.00	3	2,983	0.10%
2023/03/07	0	0.00	2	155.25	154.50	-2	3,007	-0.07%
2023/03/02	1	155.50	0	0.00	155.00	1	3,289	0.03%
2023/03/01	2	153.50	0	0.00	154.50	2	3,350	0.06%
2023/02/24	9	165.17	10	170.00	158.50	-1	3,358	-0.03%
2023/02/23	64	162.99	51.1	167.97	168.00	12.9	3,320	0.39%
2023/02/15	0	0.00	3	149.50	147.00	-3	3,727	-0.08%
2023/02/14	0	0.00	1	149.00	149.00	-1	3,735	-0.03%
2023/02/13	5	153.80	1.1	149.59	149.00	3.9	3,751	0.10%
2023/02/02	2	156.00	0	0.00	151.50	2	3,800	0.05%
2023/02/01	1	152.00	0	0.00	152.00	1	3,795	0.03%
2023/01/13	0	0.00	2	151.00	146.50	-2	4,062	-0.05%
2023/01/11	2	149.50	1	151.00	147.50	1	4,116	0.02%
2023/01/10	1	155.00	1	156.50	155.50	0	4,103	0.00%
2023/01/05	9	151.83	9	147.00	147.00	0	3,990	0.00%
2023/01/04	4	149.50	4	149.00	149.00	0	3,891	0.00%
2023/01/03	4	149.63	141	149.56	149.00	-137	3,838	-3.57%	大賣/鉅額交易
2022/12/30	8	143.06	3	141.83	142.00	5	3,662	0.14%
2022/12/29	5	145.20	10	143.40	143.00	-5	3,609	-0.14%
2022/12/27	1	140.00	0	0.00	139.50	1	3,511	0.03%
2022/12/22	0	0.00	1	136.50	136.50	-1	3,444	-0.03%
2022/12/21	1	133.00	0	0.00	133.00	1	3,430	0.03%
2022/12/20	0.1	136.50	0	0.00	135.50	0.1	3,393	0.00%
2022/12/19	2	141.50	5	141.00	141.00	-3	3,335	-0.09%
2022/12/16	101	147.56	28	147.41	148.50	73	3,307	2.21%	大買/
2022/12/15	220	152.20	156	153.29	151.00	64	3,199	2.00%	大買/大賣/
2022/12/14	2	139.75	1	143.50	143.50	1	2,816	0.04%
2022/12/12	1	129.00	4	133.13	128.50	-3	2,744	-0.11%
2022/12/09	1	127.50	0	0.00	127.00	1	2,693	0.04%
2022/12/08	1	127.00	1	126.00	124.50	0	2,735	0.00%
2022/12/07	0	0.00	2	125.00	125.00	-2	2,884	-0.07%
2022/12/06	0	0.00	2	128.00	127.50	-2	2,945	-0.07%
2022/12/05	0	0.00	1	133.00	131.00	-1	2,955	-0.03%
2022/12/01	2	131.75	5	133.30	131.50	-3	2,919	-0.10%
2022/11/30	0	0.00	10.1	129.00	130.00	-10.1	2,850	-0.35%
2022/11/29	11	129.05	0	0.00	128.50	11	2,828	0.39%
2022/11/28	12.1	135.64	11	136.91	132.50	1.1	2,782	0.04%
2022/11/25	2	128.50	22	136.50	136.50	-20	2,588	-0.77%
2022/11/24	1	123.00	1	124.50	124.50	0	2,510	0.00%
2022/11/23	0.1	124.84	0	0.00	122.00	0.1	2,482	0.00%
2022/11/22	20	127.75	1	127.00	126.50	19	2,426	0.78%
2022/11/21	4	130.63	3.1	129.66	129.50	0.9	2,397	0.04%
2022/11/18	10	128.65	7	130.29	131.50	3	2,315	0.13%
2022/11/17	7	117.93	11.1	120.13	124.50	-4.1	2,118	-0.19%
2022/11/16	3	112.00	5	112.80	113.50	-2	1,872	-0.11%
2022/11/14	0	0.00	0.2	102.31	104.50	-0.2	1,821	-0.01%
2022/11/11	2.1	101.48	1	102.00	101.50	1.1	1,799	0.06%
2022/11/09	0.3	104.50	0	0.00	106.00	0.3	1,735	0.02%
2022/11/08	0	0.00	1	102.00	102.00	-1	1,716	-0.06%
2022/11/07	1	105.00	2	105.75	103.50	-1	1,709	-0.06%
2022/11/04	1.1	101.34	1	100.50	101.00	0.1	1,644	0.01%
2022/11/02	0	0.00	2	100.45	101.00	-2	1,601	-0.12%
2022/10/31	0	0.00	2	100.25	98.00	-2	1,580	-0.13%
2022/10/28	0	0.00	1	98.90	98.80	-1	1,564	-0.06%
2022/10/26	4	101.25	7	102.07	100.50	-3	1,477	-0.20%
2022/10/25	1	97.00	1	97.80	99.10	0	1,347	0.00%
2022/10/24	0	0.00	1	98.80	98.00	-1	1,248	-0.08%
2022/10/21	0	0.00	1	92.40	91.40	-1	1,193	-0.08%
2022/10/20	0	0.00	6	95.42	91.40	-6	1,184	-0.51%
2022/10/19	0	0.00	2	95.35	94.70	-2	1,149	-0.17%
2022/10/18	0	0.00	5	92.56	91.00	-5	1,074	-0.47%
2022/10/17	0	0.00	3	84.80	86.70	-3	1,053	-0.28%
2022/10/13	0	0.00	1	82.40	83.00	-1	1,078	-0.09%
2022/10/11	3	85.93	0	0.00	85.10	3	1,124	0.27%
2022/10/06	1	89.50	0	0.00	89.90	1	1,128	0.09%
2022/10/05	1	91.10	1	89.40	89.70	0	1,136	0.00%
2022/10/04	0	0.00	4	88.90	88.90	-4	1,138	-0.35%
2022/10/03	1	86.00	0	0.00	85.90	1	1,146	0.09%
2022/09/30	0	0.00	4	83.75	85.30	-4	1,152	-0.35%
2022/09/29	0	0.00	2	85.70	85.50	-2	1,154	-0.17%
2022/09/28	0	0.00	2	85.70	83.20	-2	1,153	-0.17%
2022/09/22	3	93.60	0	0.00	93.20	3	1,114	0.27%
2022/09/21	6	98.58	1	97.50	97.30	5	1,078	0.46%
2022/09/20	3	104.50	5	104.00	103.00	-2	1,048	-0.19%
2022/09/19	0	0.00	5	106.10	108.50	-5	1,008	-0.50%
2022/09/15	1	109.50	1	107.50	107.00	0	962	0.00%
2022/09/14	11	109.50	3	109.33	108.00	8	919	0.87%
2022/09/13	3	105.50	4	104.00	107.00	-1	772	-0.13%
2022/09/12	1	99.90	1	100.00	100.00	0	721	0.00%
2022/09/06	0	0.00	2	88.60	88.90	-2	750	-0.27%
2022/09/05	1	91.50	4	91.25	91.50	-3	756	-0.40%
2022/09/02	2	94.50	0	0.00	93.60	2	763	0.26%
2022/09/01	0	0.00	2	94.90	94.50	-2	765	-0.26%
2022/08/30	3	95.00	0	0.00	95.20	3	765	0.39%
2022/08/29	2	94.65	0	0.00	95.10	2	762	0.26%
2022/08/26	1	101.00	0	0.00	100.00	1	750	0.13%
2022/08/25	0	0.00	12	102.38	103.50	-12	742	-1.62%
2022/08/24	0	0.00	1	98.30	98.30	-1	732	-0.14%
2022/08/18	2	101.50	0	0.00	100.50	2	761	0.26%
2022/08/17	2	100.00	2	100.20	100.50	0	763	0.00%
2022/08/16	1	99.00	0	0.00	99.00	1	765	0.13%
2022/08/15	3	97.37	6	98.42	98.80	-3	764	-0.39%
2022/08/10	4	94.30	0	0.00	94.10	4	738	0.54%
2022/08/09	1	96.50	0	0.00	96.50	1	734	0.14%
2022/08/08	0	0.00	4	96.43	96.20	-4	736	-0.54%
2022/08/05	4	97.80	0	0.00	98.30	4	744	0.54%
2022/08/04	0	0.00	1	93.30	94.70	-1	751	-0.13%
2022/08/02	2	95.40	0	0.00	95.80	2	773	0.26%
2022/08/01	1	99.00	0	0.00	98.50	1	784	0.13%
2022/07/29	0	0.00	1	102.50	100.00	-1	788	-0.13%
2022/07/26	2	97.80	1	97.10	96.40	1	795	0.13%
2022/07/22	1	105.50	0	0.00	104.00	1	794	0.13%
2022/07/21	0	0.00	2	104.25	105.50	-2	799	-0.25%
2022/07/20	2	101.00	1	103.50	101.00	1	800	0.12%
2022/07/19	3	103.67	0	0.00	102.50	3	785	0.38%
2022/07/18	2	99.00	0	0.00	99.50	2	734	0.27%
2022/07/12	2	102.25	1	102.50	103.00	1	722	0.14%
2022/07/11	1	107.50	0	0.00	105.50	1	722	0.14%
2022/07/08	4	113.00	0	0.00	113.50	4	714	0.56%
2022/07/07	1	109.00	0	0.00	109.00	1	708	0.14%
2022/06/28	3	117.00	0	0.00	116.00	3	892	0.34%
2022/06/24	0	0.00	2	119.00	116.00	-2	902	-0.22%
2022/06/22	0	0.00	1	115.50	115.00	-1	903	-0.11%
2022/06/20	2	120.75	2	119.75	117.50	0	892	0.00%
2022/06/17	1	122.00	1	124.00	123.00	0	872	0.00%
2022/06/16	1	139.50	0	0.00	135.00	1	828	0.12%
2022/06/15	1	140.00	0	0.00	138.50	1	854	0.12%
2022/06/08	1	152.00	0	0.00	151.50	1	978	0.10%
2022/06/06	1	151.00	0	0.00	150.50	1	1,027	0.10%
2022/06/02	1	153.00	0	0.00	152.50	1	1,061	0.09%
2022/06/01	1	154.50	1	156.00	154.50	0	1,100	0.00%
2022/05/30	0	0.00	1	151.00	156.00	-1	1,165	-0.09%
2022/05/27	1	147.50	0	0.00	148.00	1	1,184	0.08%
2022/05/24	2	150.00	0	0.00	148.50	2	1,275	0.16%
2022/05/23	2	153.75	0	0.00	153.00	2	1,299	0.15%
2022/05/20	1	156.00	0	0.00	154.00	1	1,348	0.07%
2022/05/19	0	0.00	1	156.50	158.00	-1	1,365	-0.07%
2022/05/13	0	0.00	1	157.50	157.50	-1	1,408	-0.07%
2022/05/09	1	154.50	1	151.50	151.00	0	1,421	0.00%
2022/04/26	1	162.00	0	0.00	167.00	1	1,459	0.07%
2022/04/25	1	164.00	0	0.00	164.00	1	1,454	0.07%
2022/04/22	2	171.00	0	0.00	172.00	2	1,457	0.14%
2022/04/21	1	173.00	0	0.00	172.50	1	1,467	0.07%
2022/04/19	0	0.00	1	175.00	174.50	-1	1,485	-0.07%
2022/04/15	2	170.50	0	0.00	170.00	2	1,543	0.13%
2022/04/14	1	179.50	1	176.50	176.00	0	1,597	0.00%
2022/04/12	1	173.00	0	0.00	174.50	1	1,726	0.06%
2022/04/11	1	176.50	0	0.00	177.00	1	1,752	0.06%
2022/04/08	2	183.75	0	0.00	180.50	2	1,774	0.11%
2022/04/07	3	187.17	1	190.00	186.50	2	1,768	0.11%
2022/04/06	2	193.00	6	190.50	192.50	-4	1,780	-0.22%
2022/04/01	1	206.00	0	0.00	205.50	1	1,798	0.06%
2022/03/31	13	212.65	9	212.67	215.00	4	1,793	0.22%
2022/03/30	0	0.00	1	203.00	202.50	-1	1,814	-0.06%
2022/03/25	1	199.50	0	0.00	198.00	1	1,862	0.05%
2022/03/24	0	0.00	1	202.50	199.00	-1	1,882	-0.05%
2022/03/23	2	200.25	0	0.00	199.00	2	1,911	0.10%
2022/03/22	1	198.00	0	0.00	200.00	1	2,015	0.05%
2022/03/21	1	204.00	0	0.00	203.00	1	2,104	0.05%
2022/03/17	0	0.00	2	202.00	203.50	-2	2,317	-0.09%
2022/03/16	1	196.00	0	0.00	196.50	1	2,371	0.04%
2022/03/15	1	195.50	0	0.00	195.00	1	2,494	0.04%
2022/03/14	1	199.00	0	0.00	201.00	1	2,670	0.04%
2022/03/11	8	201.56	1	200.53	201.00	7	2,715	0.26%
2022/03/10	0	0.00	3	216.17	216.00	-3	2,708	-0.11%
2022/03/09	1	206.00	0	206.00	206.00	1	2,721	0.04%
2022/03/08	2	205.50	2	215.00	205.00	0	2,793	0.00%
2022/03/07	3	212.00	1	214.00	212.00	2	2,876	0.07%
2022/03/04	3	225.50	1	229.00	229.00	2	2,974	0.07%
2022/03/03	1	239.00	1	239.50	239.50	0	2,985	0.00%
2022/03/02	0	0.00	0.1	236.00	238.00	-0.1	3,020	0.00%
2022/03/01	1.1	240.45	2	241.00	242.00	-1	3,105	-0.03%
2022/02/25	0	0.00	0.2	221.09	225.00	-0.2	3,078	-0.01%
2022/02/24	1	217.00	0	0.00	212.00	1	3,064	0.03%
2022/02/22	10	219.75	5	211.50	213.00	5	3,149	0.16%
2022/02/21	0	0.00	0	234.50	234.50	0	3,198	0.00%
2022/02/18	0	0.00	0	227.25	228.00	0	3,346	0.00%
2022/02/16	5	234.20	3	231.50	232.00	2	3,483	0.06%
2022/02/14	1	225.00	1	229.50	231.50	0	3,879	0.00%
2022/02/10	4	247.25	5	242.50	242.00	-1	4,145	-0.02%
2022/02/09	2	248.50	2	250.00	248.50	0	4,286	0.00%
2022/02/08	5	245.00	0	0.00	241.00	5	4,390	0.11%
2022/01/24	0	0.00	0.1	243.50	243.50	-0.1	4,481	0.00%
2022/01/21	1	245.50	0	0.00	247.50	1	4,523	0.02%
2022/01/19	0	0.00	1	253.50	253.00	-1	4,519	-0.02%
2022/01/17	0	0.00	3	254.50	256.00	-3	4,551	-0.07%
2022/01/12	1	252.00	1	255.00	255.00	0	4,789	0.00%
2022/01/11	2	249.00	2	253.50	253.50	0	4,926	0.00%
2022/01/10	0	0.00	2	255.25	258.00	-2	4,988	-0.04%
2022/01/07	2	250.50	2	248.50	250.00	0	4,977	0.00%
2022/01/06	4	258.75	4	274.25	260.00	0	4,929	0.00%
2022/01/05	4	268.25	0	0.00	262.00	4	4,848	0.08%
2022/01/04	0	0.00	1	279.50	277.50	-1	4,832	-0.02%
2021/12/30	3	275.00	4	279.25	281.50	-1	4,840	-0.02%
2021/12/29	3	277.17	2	276.50	278.00	1	4,842	0.02%
2021/12/28	2	282.00	0	0.00	282.50	2	4,828	0.04%
2021/12/27	6	275.92	0	0.00	272.50	6	4,794	0.13%
2021/12/24	6	278.50	13	279.65	277.50	-7	4,773	-0.15%
2021/12/23	0	0.00	15	267.17	267.50	-15	4,697	-0.32%
2021/12/22	6	270.58	6.1	268.52	270.00	-0.1	4,711	0.00%
2021/12/21	1	272.00	2	272.75	268.50	-1	4,777	-0.02%
2021/12/20	8.1	271.80	8	266.50	269.00	0.1	4,840	0.00%
2021/12/17	2	272.00	1	280.00	272.00	1	4,866	0.02%
2021/12/16	5	287.90	8.1	284.14	278.00	-3.1	4,870	-0.06%
2021/12/15	0	0.00	8	274.06	279.50	-8	4,762	-0.17%
2021/12/14	10	269.80	12	276.58	264.50	-2	4,669	-0.04%
2021/12/13	6.1	278.24	3.5	276.20	269.00	2.6	4,557	0.06%
2021/12/10	9	278.61	246	282.32	283.00	-237	4,419	-5.36%	大賣/鉅額交易
2021/12/09	16	283.48	5	282.30	287.50	11	4,341	0.25%
2021/12/08	11	265.50	404	265.52	286.50	-393	4,216	-9.32%	大賣/鉅額交易
2021/12/07	0	0.00	2	250.25	260.50	-2	4,029	-0.05%
2021/12/06	2	240.77	0	0.00	246.00	2	3,943	0.05%
2021/12/03	2	250.50	2	248.25	250.50	0	3,905	0.00%
2021/12/02	1	256.00	2	254.17	246.50	-1	3,886	-0.03%
2021/12/01	2.1	250.51	2	251.75	250.00	0.1	3,819	0.00%
2021/11/30	1	238.00	1	244.00	239.00	0	3,705	0.00%
2021/11/29	0.5	224.50	0.1	225.00	226.00	0.4	3,576	0.01%
2021/11/26	0	0.00	1.1	232.36	227.00	-1.1	3,527	-0.03%
2021/11/25	2.1	241.61	4	245.63	236.00	-1.9	3,475	-0.05%
2021/11/24	1	231.00	0	0.00	229.50	1	3,362	0.03%
2021/11/23	1	232.00	0	231.50	231.00	1	3,336	0.03%
2021/11/22	3	233.00	2.5	239.08	239.00	0.5	3,327	0.02%
2021/11/19	2.1	243.94	3	239.13	240.50	-1	3,285	-0.03%
2021/11/18	3	250.00	0	0.00	248.00	3	3,237	0.09%
2021/11/17	647	258.48	8	255.38	258.50	639	3,146	20.31%	大買/鉅額交易
2021/11/16	3	240.43	3	238.00	235.00	0	2,983	0.00%
2021/11/15	4	239.38	3	234.33	239.00	1	2,925	0.03%
2021/11/12	7	237.86	7	243.62	241.50	0	2,849	0.00%
2021/11/11	0	0.00	9	229.17	237.50	-9	2,615	-0.34%
2021/11/10	8	207.38	7	210.07	216.00	1	2,457	0.04%
2021/11/09	3	197.71	5	205.10	205.50	-2	2,324	-0.09%
2021/11/08	3	192.06	5	194.70	195.00	-2	2,192	-0.09%
2021/11/05	7	185.71	7.1	184.10	184.50	-0.1	2,081	0.00%
2021/11/01	1.1	179.55	1	177.00	180.00	0.1	1,924	0.01%
2021/10/29	1	177.50	4	171.75	173.50	-3	1,860	-0.16%
2021/10/28	2	166.25	0	0.00	163.50	2	1,818	0.11%
2021/10/27	1	165.50	1	168.00	168.00	0	1,831	0.00%
2021/10/26	2	165.25	2	167.50	167.00	0	1,879	0.00%
2021/10/25	6.5	167.11	10	166.10	166.00	-3.5	1,881	-0.19%
2021/10/22	0	0.00	5	171.00	170.00	-5	1,883	-0.27%
2021/10/21	10	175.95	29	174.16	169.50	-19	1,892	-1.00%
2021/10/20	8	177.19	9.1	180.91	183.00	-1.1	1,785	-0.06%
2021/10/19	60	180.09	42	179.37	183.00	18	1,690	1.07%
2021/10/18	60	171.49	55	176.93	177.50	5	1,548	0.32%
2021/10/15	5	161.20	6	159.83	161.50	-1	1,456	-0.07%
2021/10/14	1	162.00	0	0.00	159.50	1	1,460	0.07%
2021/10/13	0	0.00	2	160.00	158.00	-2	1,473	-0.14%
2021/10/12	3	157.50	1	154.50	154.50	2	1,471	0.14%
2021/10/08	2	166.50	2	164.00	162.00	0	1,449	0.00%
2021/10/07	1	162.50	3	163.17	162.00	-2	1,417	-0.14%
2021/10/06	3	159.83	1	166.00	156.50	2	1,387	0.14%
2021/10/04	1	154.50	3	154.50	155.50	-2	1,405	-0.14%
2021/10/01	2	154.00	0	0.00	152.00	2	1,412	0.14%
2021/09/30	1	157.00	1	160.50	161.00	0	1,403	0.00%
2021/09/29	1	157.00	2	159.00	159.00	-1	1,375	-0.07%
2021/09/28	3	163.83	3	168.00	164.50	0	1,350	0.00%
2021/09/27	4	157.63	2	157.50	157.50	2	1,283	0.16%
2021/09/24	1	156.00	8	159.50	163.50	-7	1,204	-0.58%
2021/09/23	1	149.00	4	149.13	149.00	-3	1,173	-0.26%
2021/09/22	1	142.00	0	0.00	143.00	1	1,166	0.09%
2021/09/17	0	0.00	5	145.80	146.50	-5	1,182	-0.42%
2021/09/15	2	142.50	0	0.00	142.00	2	1,256	0.16%
2021/09/14	3	144.50	3	145.00	145.00	0	1,309	0.00%
2021/09/13	0	0.00	5	145.50	145.50	-5	1,396	-0.36%
2021/09/10	0	0.00	1	141.50	142.50	-1	1,463	-0.07%
2021/09/09	0	0.00	3	141.50	141.00	-3	1,543	-0.19%
2021/09/08	1	139.00	0	0.00	139.00	1	1,667	0.06%
2021/09/07	2	145.50	2	149.00	146.00	0	1,775	0.00%
2021/09/06	1	147.00	5	144.00	144.50	-4	1,752	-0.23%
2021/09/02	1	138.50	0	0.00	138.50	1	1,769	0.06%
2021/09/01	0	0.00	2	142.50	142.00	-2	1,773	-0.11%
2021/08/30	4	139.88	0	0.00	139.50	4	1,767	0.23%
2021/08/27	2	140.50	0.1	141.00	140.50	1.9	1,773	0.11%
2021/08/26	3	142.33	0	0.00	141.00	3	1,772	0.17%
2021/08/25	5.1	143.43	7	143.07	143.50	-1.9	1,778	-0.11%
2021/08/24	2	139.00	0.1	141.50	135.50	2	1,768	0.11%
2021/08/23	0.1	133.00	1	132.00	134.50	-1	1,752	-0.05%
2021/08/20	3.1	127.66	1	127.50	126.50	2.1	1,748	0.12%
2021/08/19	1	130.00	0	0.00	128.00	1	1,746	0.06%
2021/08/17	1	132.00	3	132.00	130.50	-2	1,741	-0.11%
2021/08/16	1	136.00	0	0.00	137.50	1	1,736	0.06%
2021/08/13	1	139.50	0	0.00	139.50	1	1,725	0.06%
2021/08/11	2	147.50	2	151.00	147.00	0	1,719	0.00%
2021/08/10	1	157.50	1	158.50	156.00	0	1,693	0.00%
2021/08/09	1	161.00	0	0.00	160.00	1	1,706	0.06%
2021/08/06	1	162.50	1	163.50	162.50	0	1,720	0.00%
2021/08/05	3	169.17	0	0.00	167.00	3	1,728	0.17%
2021/08/04	1	167.00	0	0.00	170.00	1	1,775	0.06%
2021/08/03	1	168.50	0	0.00	168.50	1	1,818	0.05%
2021/08/02	5	172.10	3	172.00	171.50	2	1,866	0.11%
2021/07/30	1	170.00	1	174.50	168.50	0	1,873	0.00%
2021/07/29	3	169.17	0	0.00	165.00	3	1,869	0.16%
2021/07/28	8	170.69	17	170.18	169.50	-9	1,966	-0.46%
2021/07/27	2	167.00	2	171.50	167.00	0	2,102	0.00%
2021/07/26	6	168.00	2	168.00	169.00	4	2,160	0.19%
2021/07/23	3	162.67	6	163.33	162.00	-3	2,183	-0.14%
2021/07/22	1	161.00	2	161.75	161.00	-1	2,180	-0.05%
2021/07/21	1	163.00	1	162.00	164.00	0	2,173	0.00%
2021/07/20	0	0.00	1	169.00	168.00	-1	2,162	-0.05%
2021/07/19	3	167.83	4.1	168.77	167.00	-1.1	2,146	-0.05%
2021/07/16	3	177.67	1	177.00	176.00	2	2,134	0.09%
2021/07/15	1	177.00	0	0.00	179.50	1	2,124	0.05%
2021/07/14	1	180.50	0	178.00	178.00	1	2,125	0.05%
2021/07/13	0	0.00	1	184.50	178.00	-1	2,145	-0.05%
2021/07/12	6	179.50	5	182.20	182.00	1	2,167	0.05%
2021/07/09	5	185.30	0	0.00	183.00	5	2,131	0.23%
2021/07/08	2	192.00	3	193.33	190.50	-1	2,129	-0.05%
2021/07/07	3	189.17	1	187.00	188.50	2	2,135	0.09%
2021/07/06	3	190.33	0	0.00	188.50	3	2,166	0.14%
2021/07/05	4	194.25	0	0.00	191.50	4	2,169	0.18%
2021/07/02	4	188.88	3	189.50	190.00	1	2,170	0.05%
2021/07/01	0	0.00	2	190.50	187.00	-2	2,157	-0.09%
2021/06/30	1	195.50	1	192.00	193.00	0	2,149	0.00%
2021/06/29	1	206.50	0	204.00	205.00	1	2,124	0.05%
2021/06/25	0	0.00	3	200.00	199.00	-3	2,083	-0.14%
2021/06/24	3.1	209.46	0	0.00	208.00	3.1	2,045	0.15%
2021/06/23	3	210.50	1	212.98	213.50	2	2,010	0.10%
2021/06/22	6	209.08	5	209.00	207.00	1	1,967	0.05%
2021/06/21	7.1	206.80	12.1	207.47	209.00	-5	1,880	-0.27%
2021/06/18	3	197.17	2	194.25	201.50	1	1,812	0.06%
2021/06/17	1	184.00	2.1	193.79	193.50	-1.1	1,747	-0.06%
2021/06/16	1.1	182.95	2.3	181.78	181.00	-1.2	1,632	-0.07%
2021/06/15	0	0.00	2	169.50	169.50	-2	1,535	-0.13%
2021/06/11	2	168.75	0	0.00	168.00	2	1,528	0.13%
2021/06/03	1	166.50	0	0.00	165.50	1	1,561	0.06%
2021/06/02	0	0.00	1	168.50	166.00	-1	1,559	-0.06%
2021/05/28	1	165.50	0	0.00	163.00	1	1,541	0.06%
2021/05/26	0	0.00	1	163.50	162.50	-1	1,577	-0.06%
2021/05/25	1	158.50	0	0.00	159.00	1	1,573	0.06%
2021/05/24	0	0.00	1	154.00	155.00	-1	1,566	-0.06%
2021/05/20	1	152.00	0	0.00	151.50	1	1,589	0.06%
2021/05/17	1	140.00	0	0.00	142.00	1	1,573	0.06%
2021/05/14	0	0.00	0.5	154.26	152.50	-0.5	1,547	-0.03%
2021/05/13	0	0.00	2	148.00	158.00	-2	1,519	-0.13%
2021/05/11	0.1	173.50	0	0.00	163.00	0.1	1,441	0.01%
2021/05/10	2.6	175.27	0	0.00	178.50	2.6	1,396	0.18%
2021/05/07	6	175.42	1	174.00	174.00	5	1,339	0.37%
2021/05/06	0.1	167.50	0	0.00	166.50	0.1	1,317	0.01%
2021/05/05	3.1	179.67	2	179.75	176.00	1.1	1,283	0.09%
2021/05/04	0	0.00	3	179.99	185.50	-3	1,172	-0.26%
2021/05/03	1	178.99	2	182.75	169.00	-1	1,022	-0.10%
2021/04/29	0	0.00	3	170.50	170.50	-3	935	-0.32%
2021/04/28	1	156.00	0	0.00	155.00	1	890	0.11%
2021/04/27	0	0.00	0.1	157.50	157.00	-0.1	909	-0.01%
2021/04/26	0.1	158.50	0	0.00	157.50	0.1	913	0.01%
2021/04/22	0	0.00	1	156.00	156.50	-1	925	-0.11%
2021/04/20	1	164.00	1	163.50	163.50	0	914	0.00%
2021/04/16	0	0.00	2	163.00	166.00	-2	899	-0.22%
2021/04/14	1	156.00	1	155.50	155.50	0	875	0.00%
2021/04/13	1	160.00	1	163.00	157.50	0	863	0.00%
2021/04/12	1	168.50	3	167.33	166.50	-2	836	-0.24%
2021/04/08	0	0.00	4	162.38	164.00	-4	794	-0.50%
2021/04/07	2	159.75	0	0.00	160.00	2	783	0.26%
2021/04/06	3	160.33	1	160.50	160.00	2	784	0.25%
2021/03/31	0	0.00	1	162.00	160.50	-1	784	-0.13%
2021/03/26	5	158.50	5	158.50	158.50	0	773	0.00%
2021/03/23	0	0.00	1	158.50	156.00	-1	777	-0.13%
2021/03/22	2	160.75	0	0.00	158.50	2	774	0.26%
2021/03/19	1	161.50	1	164.00	162.00	0	764	0.00%
2021/03/18	1	163.00	0	0.00	163.00	1	755	0.13%
2021/03/17	0	0.00	1	160.00	158.50	-1	756	-0.13%
2021/03/16	0	0.00	3	160.50	159.50	-3	767	-0.39%
2021/03/15	0	0.00	4	159.63	160.50	-4	780	-0.51%
2021/03/12	3	159.50	0.2	160.39	155.50	2.8	780	0.36%
2021/03/11	0	0.00	1	155.00	154.00	-1	733	-0.14%
2021/03/08	1	152.00	0	0.00	152.00	1	753	0.13%
2021/03/04	1	155.00	0	0.00	154.00	1	781	0.13%
2021/03/03	2	158.00	0	0.00	156.50	2	785	0.25%
2021/03/02	0	0.00	1	160.00	157.00	-1	781	-0.13%
2021/02/25	1	155.00	0	0.00	153.50	1	748	0.13%
2021/02/23	3	156.00	3	153.50	155.00	0	777	0.00%
2021/02/22	0.1	153.00	0	0.00	151.50	0.1	771	0.02%
2021/02/19	0	0.00	24	147.42	148.50	-24	771	-3.11%
2021/02/17	0.1	152.00	0	0.00	149.50	0.1	782	0.01%
2021/02/05	1	142.00	1	142.00	142.00	0	780	0.00%
2021/02/04	3	143.34	0	0.00	143.00	3	785	0.38%
2021/02/03	1	143.50	0	0.00	144.50	1	808	0.12%
2021/02/02	0	0.00	4	141.63	141.50	-4	830	-0.48%
2021/02/01	2	139.50	2	139.50	139.50	0	861	0.00%
2021/01/29	4	143.50	0	0.00	142.00	4	924	0.43%
2021/01/28	16	146.28	0	0.00	146.00	16	952	1.68%
2021/01/26	1	146.50	0	0.00	146.50	1	947	0.11%
2021/01/21	2	153.25	2	152.50	152.00	0	949	0.00%
2021/01/20	3	152.17	0	0.00	151.50	3	994	0.30%
2021/01/15	5	159.60	0	0.00	157.00	5	1,069	0.47%
2021/01/14	0	0.00	6	160.00	160.00	-6	1,093	-0.55%
2021/01/11	1	162.50	0	0.00	160.50	1	1,147	0.09%
2021/01/08	0	0.00	1	160.00	159.00	-1	1,152	-0.09%
2021/01/04	0	0.00	1	159.00	158.00	-1	1,172	-0.09%
2020/12/31	0	0.00	1	157.00	156.00	-1	1,192	-0.08%
2020/12/29	2	154.50	0	0.00	153.00	2	1,189	0.17%
2020/12/22	2	158.50	2	157.00	156.00	0	1,194	0.00%
2020/12/21	2	158.75	0	0.00	159.00	2	1,201	0.17%
2020/12/18	1	163.00	1	162.50	161.50	0	1,202	0.00%
2020/12/16	0	0.00	1	162.50	162.50	-1	1,207	-0.08%
2020/12/15	1	158.00	0	0.00	158.50	1	1,210	0.08%
2020/12/14	1	161.50	0	0.00	162.00	1	1,209	0.08%
2020/12/11	3	165.83	3	160.83	161.50	0	1,220	0.00%
2020/12/10	1	169.00	0	0.00	168.00	1	1,204	0.08%
2020/12/09	1	170.50	0	0.00	173.00	1	1,204	0.08%
2020/12/01	0	0.00	1	171.00	171.00	-1	1,238	-0.08%
2020/11/25	5	172.00	5	170.50	167.50	0	1,324	0.00%
2020/11/24	1	169.00	0	0.00	169.00	1	1,375	0.07%
2020/11/23	0	0.00	4	171.00	171.00	-4	1,407	-0.28%
2020/11/20	4	171.00	0	0.00	170.50	4	1,460	0.27%
2020/11/16	0	0.00	1	166.00	166.00	-1	1,773	-0.06%
2020/11/13	1	164.00	0	0.00	163.50	1	1,818	0.06%
2020/11/11	1	162.00	0	0.00	162.00	1	2,045	0.05%
2020/11/10	1	166.00	0	0.00	166.00	1	2,140	0.05%
2020/11/06	6	173.00	5	173.60	172.50	1	2,113	0.05%
2020/11/04	1	155.00	0	0.00	157.50	1	2,059	0.05%
2020/11/02	1	159.50	0	0.00	159.50	1	2,164	0.05%
2020/10/30	2	169.00	0	0.00	164.50	2	2,273	0.09%
2020/10/28	1	172.50	3	173.17	170.50	-2	2,313	-0.09%
2020/10/26	0	0.00	1	168.00	164.50	-1	2,231	-0.04%
2020/10/23	5	168.20	4	164.50	165.00	1	2,240	0.04%
2020/10/22	3	168.50	3	168.50	167.50	0	2,250	0.00%
2020/10/21	22	171.91	22	173.80	173.50	0	2,266	0.00%
2020/10/19	0	0.00	2	167.50	167.50	-2	2,257	-0.09%
2020/10/15	2	163.50	2	164.50	164.50	0	2,317	0.00%
2020/10/14	0	0.00	2	170.00	169.50	-2	2,338	-0.09%
2020/10/13	1	167.00	0	0.00	167.50	1	2,406	0.04%
2020/10/12	6	169.58	0	0.00	169.00	6	2,440	0.25%
2020/10/08	4	171.00	0	0.00	170.50	4	2,517	0.16%
2020/09/25	1	175.00	1	173.00	173.00	0	3,189	0.00%
2020/09/24	2	184.25	2	183.50	179.50	0	3,320	0.00%
2020/09/17	1	193.50	1	190.50	190.50	0	3,462	0.00%
2020/09/16	2	193.75	2	191.00	189.50	0	3,484	0.00%
2020/09/14	1	183.00	1	185.50	186.00	0	3,513	0.00%
2020/09/11	0	0.00	1	179.00	179.50	-1	3,532	-0.03%
2020/09/08	2	184.25	1	186.00	185.00	1	3,573	0.03%
2020/09/07	3	193.17	4	192.00	188.50	-1	3,645	-0.03%
2020/09/04	4	195.63	5	195.20	199.50	-1	3,884	-0.03%
2020/09/03	1	199.50	1	195.00	195.00	0	3,896	0.00%
2020/09/02	2	199.00	2	199.75	197.00	0	3,903	0.00%
2020/09/01	4	197.38	2	195.50	195.50	2	3,919	0.05%
2020/08/31	6	200.73	4	199.00	199.00	2	3,943	0.05%
2020/08/28	5.1	198.39	3	197.83	197.50	2.1	4,003	0.05%
2020/08/27	4	193.75	3	193.33	194.00	1	4,066	0.02%
2020/08/26	1	192.50	1	194.00	194.00	0	4,069	0.00%
2020/08/25	11	200.27	14	197.36	203.50	-3	4,036	-0.07%
2020/08/24	3	184.17	4	186.13	188.00	-1	3,950	-0.03%
2020/08/21	7	178.71	5	175.60	178.00	2	3,915	0.05%
2020/08/20	5	189.50	5	184.40	178.50	0	3,960	0.00%
2020/08/19	1	199.00	5	191.10	191.50	-4	4,033	-0.10%
2020/08/18	6	196.92	5	195.80	200.00	1	4,208	0.02%
2020/08/17	16	193.16	15	192.20	193.50	1	4,351	0.02%
2020/08/14	0	0.00	3	182.50	182.50	-3	4,355	-0.07%
2020/08/12	2	168.00	1	170.00	168.00	1	4,377	0.02%
2020/08/10	2	174.00	0	0.00	173.50	2	4,578	0.04%
2020/08/07	0	0.00	1	176.00	178.50	-1	4,722	-0.02%
2020/08/06	13	183.96	10	180.45	179.00	3	4,939	0.06%
2020/08/05	0	0.00	6	181.92	185.50	-6	5,138	-0.12%
2020/08/04	1	163.00	1	162.00	169.00	0	5,108	0.00%
2020/08/03	2	168.00	1	167.50	165.50	1	5,098	0.02%
2020/07/31	1	169.00	0	0.00	168.50	1	5,140	0.02%
2020/07/28	8	168.00	6	168.67	167.00	2	5,217	0.04%
2020/07/27	3	171.67	12	173.17	174.00	-9	5,239	-0.17%
2020/07/24	1	168.00	0	0.00	165.50	1	5,284	0.02%
2020/07/23	1	169.00	5	171.10	171.50	-4	5,307	-0.08%
2020/07/22	5	173.70	1	172.50	172.00	4	5,350	0.07%
2020/07/21	2	177.25	2	174.75	174.50	0	5,381	0.00%
2020/07/17	9	170.50	0	0.00	170.50	9	5,538	0.16%
2020/07/16	1	172.00	1	174.00	173.00	0	5,522	0.00%
2020/07/15	1	176.00	3	172.33	170.50	-2	5,579	-0.04%
2020/07/14	1	165.00	13	169.65	170.50	-12	5,586	-0.21%
2020/07/13	12	169.67	9	167.72	166.50	3	5,620	0.05%
2020/07/10	10	163.45	9	164.50	165.00	1	5,637	0.02%
2020/07/09	1	167.00	1	163.50	162.50	0	5,706	0.00%
2020/07/08	20	169.53	11	168.73	167.00	9	5,735	0.16%
2020/07/07	27	162.85	31	165.60	165.00	-4	5,738	-0.07%
2020/07/06	10	160.05	11	160.55	158.00	-1	5,805	-0.02%
2020/07/03	7	151.07	16	149.13	150.50	-9	5,796	-0.16%
2020/07/02	1	143.00	1	144.00	144.00	0	5,840	0.00%
2020/07/01	5	139.30	0	0.00	142.50	5	5,994	0.08%
2020/06/30	3	139.50	9	142.61	140.00	-6	6,121	-0.10%
2020/06/29	1	135.50	3	136.00	136.00	-2	6,231	-0.03%
2020/06/24	1	139.00	0	0.00	139.50	1	6,279	0.02%
2020/06/23	1	142.00	1	140.50	140.50	0	6,277	0.00%
2020/06/22	5	139.20	1	141.00	141.50	4	6,288	0.06%
2020/06/19	2	140.75	3	138.83	139.00	-1	6,313	-0.02%
2020/06/18	4	140.38	5	141.00	140.50	-1	6,320	-0.02%
2020/06/17	1	137.50	2	138.25	138.50	-1	6,329	-0.02%
2020/06/16	3	140.67	2	141.25	141.00	1	6,337	0.02%
2020/06/15	4	141.25	3	143.17	139.00	1	6,395	0.02%
2020/06/12	10	144.40	8	143.50	144.50	2	6,449	0.03%
2020/06/11	23	154.48	24	153.75	148.00	-1	6,432	-0.02%
2020/06/10	1	147.50	1	146.00	145.00	0	6,215	0.00%
2020/06/09	3	145.83	2.2	146.87	148.00	0.8	6,234	0.01%
2020/06/08	4	144.38	1	144.00	143.00	3	6,258	0.05%
2020/06/05	6	147.83	9	148.28	147.50	-3	6,285	-0.05%
2020/06/04	6	148.83	6	146.08	150.50	0	6,265	0.00%
2020/06/03	16	146.16	18	144.81	144.50	-2	6,213	-0.03%
2020/06/02	2	138.75	1	140.50	138.00	1	6,119	0.02%
2020/06/01	4	141.50	4	141.75	141.50	0	6,145	0.00%
2020/05/29	5	139.50	7	139.21	141.00	-2	6,172	-0.03%
2020/05/28	2	137.50	5	139.60	136.00	-3	6,217	-0.05%
2020/05/27	5	136.70	9	138.83	139.00	-4	6,225	-0.06%
2020/05/26	17	144.62	10	146.95	143.00	7	6,218	0.11%
2020/05/25	27	148.57	25	147.50	148.00	2	6,180	0.03%
2020/05/22	35	143.29	556	143.74	139.00	-521	6,080	-8.57%	大賣/鉅額交易
2020/05/21	540	141.77	20	140.75	142.00	520	5,907	8.80%	大買/鉅額交易
2020/05/20	3	128.33	4	128.63	129.50	-1	5,801	-0.02%
2020/05/19	1	122.00	0	0.00	122.00	1	5,788	0.02%
2020/05/18	2	122.75	3	123.83	119.50	-1	5,828	-0.02%
2020/05/15	21	131.29	22	129.75	128.50	-1	5,845	-0.02%
2020/05/14	18	128.72	16	129.94	128.00	2	5,874	0.03%
2020/05/13	21	130.24	19	129.58	127.00	2	5,813	0.03%
2020/05/12	19	129.21	17	127.68	127.00	2	5,654	0.04%
2020/05/11	2	122.00	3	120.83	121.00	-1	5,411	-0.02%
2020/05/08	3	117.17	0	0.00	116.50	3	5,363	0.06%
2020/05/07	0	0.00	2	118.75	116.00	-2	5,442	-0.04%
2020/04/29	3	118.00	4	119.13	116.00	-1	5,738	-0.02%
2020/04/27	6	124.25	5	123.30	122.00	1	5,716	0.02%
2020/04/24	1	124.00	1	124.50	122.50	0	5,662	0.00%
2020/04/23	1	123.50	2	124.25	123.00	-1	5,619	-0.02%
2020/04/22	18	121.44	20	122.73	125.00	-2	5,597	-0.04%
2020/04/20	3	117.33	0	0.00	117.50	3	5,427	0.06%
2020/04/17	2	117.25	7	119.07	115.50	-5	5,334	-0.09%
2020/04/16	6	119.58	1	119.50	119.50	5	5,251	0.10%
2020/04/15	6	122.67	3	122.00	122.00	3	5,178	0.06%
2020/04/14	7	123.21	8	122.44	125.00	-1	5,089	-0.02%
2020/04/13	2	119.25	13	121.77	120.00	-11	4,984	-0.22%
2020/04/10	12	124.04	4	124.63	124.00	8	4,882	0.16%
2020/04/09	6	131.42	9	129.17	127.00	-3	4,739	-0.06%
2020/04/08	5	130.20	1	128.00	126.00	4	4,530	0.09%
2020/04/07	4	131.50	257	128.66	134.00	-253	4,402	-5.75%	大賣/鉅額交易
2020/04/06	254	122.50	4	116.88	122.50	250	4,220	5.92%	大買/鉅額交易
2020/04/01	5	109.60	6	109.83	111.50	-1	4,037	-0.02%
2020/03/31	13	106.23	13	105.12	106.00	0	3,877	0.00%
2020/03/30	1	98.40	2	99.90	103.50	-1	3,700	-0.03%
2020/03/27	5	96.22	1	97.00	94.20	4	3,634	0.11%
2020/03/26	7	98.71	8	97.89	97.60	-1	3,602	-0.03%
2020/03/25	0	0.00	6	97.33	95.90	-6	3,566	-0.17%
2020/03/23	1	88.10	108	89.61	89.20	-107	3,477	-3.08%	大賣/鉅額交易
2020/03/20	106	88.90	7	88.90	88.90	99	3,434	2.88%	大買/
2020/03/19	2	86.80	2	85.60	80.90	0	3,397	0.00%
2020/03/18	6	90.08	0	0.00	87.00	6	3,319	0.18%
2020/03/17	7	86.00	3	88.83	90.50	4	3,244	0.12%
2020/03/16	12	87.37	8	88.99	84.50	4	3,179	0.13%
2020/03/13	0	0.00	6	82.10	86.10	-6	3,132	-0.19%
2020/03/12	3	91.13	2	92.20	88.70	1	3,080	0.03%
2020/03/11	2	95.30	1	101.00	94.60	1	3,023	0.03%
2020/03/10	0	0.00	1	100.00	105.00	-1	2,960	-0.03%
2020/03/09	1	104.00	6	101.33	98.20	-5	2,913	-0.17%
2020/03/06	2	106.75	0	0.00	106.50	2	2,867	0.07%
2020/03/05	2	111.50	4	110.50	110.00	-2	2,839	-0.07%
2020/03/04	3	108.00	1	112.50	107.50	2	2,772	0.07%
2020/03/03	6	112.25	10	114.00	111.00	-4	2,702	-0.15%
2020/02/27	3	103.33	2	106.00	102.50	1	2,500	0.04%
2020/02/26	17	110.62	1	107.50	107.50	16	2,416	0.66%
2020/02/25	6	111.08	11	111.18	109.50	-5	2,399	-0.21%
2020/02/24	2	106.75	3	108.17	105.50	-1	2,287	-0.04%
2020/02/21	3	106.33	0	0.00	107.00	3	2,234	0.13%
2020/02/20	3	110.00	6	110.33	110.50	-3	2,186	-0.14%
2020/02/19	6	104.83	5	104.90	105.50	1	2,102	0.05%
2020/02/18	8	113.31	10	109.00	108.50	-2	2,035	-0.10%
2020/02/17	6	118.58	54	120.02	120.50	-48	1,939	-2.47%
2020/02/14	58	115.26	28	114.73	118.00	30	1,757	1.71%
2020/02/13	32	111.34	23	113.37	107.50	9	1,640	0.55%
2020/02/12	1	107.50	3	109.00	108.00	-2	1,551	-0.13%
2020/02/11	7	108.00	0	0.00	110.50	7	1,500	0.47%
2020/02/10	5	109.00	3	107.33	107.00	2	1,459	0.14%
2020/02/07	18	109.50	8	107.63	107.50	10	1,351	0.74%
2020/02/06	4	104.38	6	107.00	109.00	-2	1,232	-0.16%
2020/02/05	3	101.27	9	102.69	102.50	-6	1,126	-0.53%
2020/02/03	7	88.59	8	92.70	92.00	-1	928	-0.11%
2020/01/31	5	87.48	14	89.79	89.80	-9	803	-1.12%
2020/01/17	0	0.00	1	83.10	82.80	-1	742	-0.13%
2020/01/16	3	85.90	4	84.88	81.20	-1	739	-0.14%
2020/01/10	0	0.00	5	80.40	80.40	-5	754	-0.66%
2020/01/09	0	0.00	6	79.80	79.10	-6	791	-0.76%
2020/01/07	8	78.76	2	79.00	78.30	6	894	0.67%
2019/12/09	1	80.20	1	79.10	79.00	0	1,197	0.00%
2019/11/22	0	0.00	2	81.70	78.40	-2	1,146	-0.17%
2019/11/19	0	0.00	11	78.78	78.20	-11	1,057	-1.04%
2019/11/18	0	0.00	3	78.53	77.90	-3	1,047	-0.29%
2019/11/15	0	0.00	1	76.40	77.30	-1	1,033	-0.10%
2019/11/12	1	73.00	1	73.20	73.40	0	1,002	0.00%
2019/11/08	0	0.00	1	74.50	74.30	-1	1,006	-0.10%
2019/11/07	8	73.64	0	0.00	73.00	8	1,002	0.80%
2019/11/01	4	75.10	0	0.00	75.50	4	983	0.41%
2019/10/31	2	75.10	1	74.90	75.10	1	982	0.10%
2019/10/28	3	80.23	1	79.20	78.80	2	944	0.21%
2019/10/25	0	0.00	1	78.70	78.70	-1	899	-0.11%
2019/10/24	1	78.70	0	0.00	78.80	1	893	0.11%
2019/10/21	3	79.00	3	78.50	79.20	0	819	0.00%
2019/10/18	10	76.80	3	77.67	77.60	7	764	0.92%
2019/10/17	2	76.90	3	78.43	77.30	-1	738	-0.14%
2019/10/16	7	77.46	5	76.66	77.20	2	686	0.29%
2019/10/15	1	76.40	13	77.68	78.30	-12	625	-1.92%
2019/10/14	1	71.00	0	0.00	71.20	1	545	0.18%
2019/10/09	1	72.30	0	0.00	71.70	1	533	0.19%
2019/10/08	2	74.05	2	71.80	71.90	0	526	0.00%
2019/10/07	2	70.90	0	0.00	70.40	2	486	0.41%
2019/10/02	2	71.60	2	71.30	71.10	0	472	0.00%
2019/09/27	1	70.60	0	0.00	69.00	1	432	0.23%
2019/09/23	1	69.00	1	70.20	70.20	0	400	0.00%
2019/09/20	0	0.00	2	69.70	69.70	-2	407	-0.49%
2019/09/19	0	0.00	1	69.90	68.90	-1	409	-0.24%
2019/09/17	7	72.41	6	71.22	71.60	1	388	0.26%
2019/09/16	1	69.30	0	0.00	71.40	1	364	0.27%
2019/09/12	60	71.61	61	69.75	70.00	-1	329	-0.30%
2019/09/10	0	0.00	3	61.70	61.50	-3	172	-1.74%
2019/09/09	3	61.00	0	0.00	60.60	3	165	1.82%
2019/09/06	2	60.00	2	60.60	60.60	0	162	0.00%
2019/08/12	0	0.00	2	57.10	57.80	-2	145	-1.37%
2019/08/08	0	0.00	5	56.40	56.30	-5	144	-3.46%
2019/08/06	1	54.70	0	0.00	56.50	1	146	0.68%
2019/08/05	0	0.00	2	56.70	56.60	-2	145	-1.38%
2019/08/02	1	58.00	3	58.00	57.70	-2	145	-1.38%
2019/08/01	1	59.10	0	0.00	59.40	1	147	0.68%
2019/07/16	1	59.70	0	0.00	59.80	1	152	0.66%
2019/07/11	0	0.00	3	60.67	60.10	-3	160	-1.87%
2019/07/09	3	60.20	0	0.00	60.10	3	158	1.90%
2019/07/05	1	59.30	0	0.00	59.20	1	158	0.63%
2019/06/24	3	63.90	0	0.00	62.90	3	171	1.75%
2019/06/21	0	0.00	1	62.50	62.20	-1	168	-0.60%
2019/06/18	2	61.90	2	61.90	62.00	0	195	0.00%
2019/06/06	0	0.00	2	59.50	59.30	-2	240	-0.83%
2019/06/03	2	60.40	0	0.00	60.20	2	258	0.77%
2019/05/29	5	61.62	5	60.88	60.30	0	262	0.00%
2019/05/17	5	58.80	0	0.00	58.80	5	343	1.46%
2019/05/16	1	60.00	0	0.00	59.80	1	343	0.29%
2019/05/14	1	59.00	1	60.00	60.30	0	350	0.00%
2019/05/03	0	0.00	7	62.00	62.20	-7	345	-2.02%
2019/04/19	1	64.30	0	0.00	63.60	1	355	0.28%
2019/04/03	1	67.00	1	65.60	65.30	0	341	0.00%
2019/03/26	1	63.80	0	0.00	63.50	1	322	0.31%
2019/03/22	0	0.00	1	64.90	64.80	-1	319	-0.31%
2019/03/21	1	65.60	0	0.00	65.50	1	317	0.32%
2019/03/20	2	63.95	2	64.35	65.90	0	307	0.00%
2019/03/19	1	63.20	0	0.00	62.80	1	292	0.34%
2019/03/18	3	62.87	0	0.00	63.10	3	292	1.02%
2019/03/15	6	61.85	2	63.10	62.90	4	285	1.40%
2019/03/12	2	60.75	0	0.00	60.60	2	280	0.71%
2019/03/06	0	0.00	1	62.00	62.30	-1	270	-0.37%
2019/02/19	0	0.00	2	60.50	61.40	-2	240	-0.83%
2019/01/10	0	0.00	1	55.30	55.30	-1	185	-0.54%
2019/01/08	1	54.70	0	0.00	54.70	1	186	0.54%
2018/12/17	0	0.00	1	55.10	55.30	-1	228	-0.44%
2018/12/14	0	0.00	1	56.00	55.30	-1	228	-0.44%
2018/12/13	2	56.00	0	0.00	56.20	2	223	0.90%
2018/12/12	0	0.00	1	54.20	54.30	-1	215	-0.47%
2018/12/05	0	0.00	1	52.40	52.70	-1	225	-0.44%
2018/11/08	0	0.00	1	51.50	50.80	-1	295	-0.34%
2018/11/05	1	49.40	0	0.00	49.45	1	308	0.32%
2018/11/01	2	49.60	2	49.80	49.40	0	319	0.00%
2018/10/16	1	50.60	0	0.00	49.90	1	484	0.21%
2018/10/09	1	53.20	0	0.00	52.40	1	499	0.20%
2018/10/04	0	0.00	1	54.50	54.40	-1	498	-0.20%
2018/10/03	0	0.00	2	55.70	55.30	-2	498	-0.40%
2018/10/02	0	0.00	1	56.50	56.70	-1	498	-0.20%
2018/10/01	0	0.00	1	56.80	57.00	-1	501	-0.20%
2018/09/28	1	56.50	0	0.00	55.90	1	501	0.20%
2018/09/27	0	0.00	8	55.60	55.40	-8	506	-1.58%
2018/09/26	2	56.15	1	56.10	55.30	1	525	0.19%
2018/09/25	1	54.40	0	0.00	54.20	1	520	0.19%
2018/09/21	4	53.10	0	0.00	53.00	4	519	0.77%
2018/09/14	5	52.76	0	0.00	53.00	5	546	0.91%
2018/09/11	0	0.00	13	51.13	52.80	-13	559	-2.32%
2018/09/10	5	52.04	0	0.00	52.50	5	556	0.90%
2018/09/07	5	60.10	0	0.00	57.30	5	552	0.90%
2018/09/03	1	61.60	0	0.00	61.50	1	588	0.17%
2018/08/31	2	62.60	0	0.00	62.20	2	624	0.32%
2018/08/29	1	64.40	1	63.80	63.50	0	642	0.00%
2018/08/02	0	0.00	1	68.00	68.00	-1	879	-0.11%
2018/07/27	0	0.00	1	68.50	68.50	-1	975	-0.10%
2018/07/26	2	71.00	2	69.60	69.50	0	983	0.00%
2018/07/25	3	68.67	1	69.40	70.30	2	988	0.20%
2018/07/12	1	65.20	0	0.00	65.20	1	1,149	0.09%
2018/07/05	0	0.00	1	67.10	65.00	-1	1,294	-0.08%
2018/07/04	1	68.40	0	0.00	67.30	1	1,326	0.08%
2018/07/03	0	0.00	1	65.50	64.70	-1	1,356	-0.07%
2018/07/02	0	0.00	1	66.30	65.00	-1	1,396	-0.07%
2018/06/28	1	66.40	0	0.00	66.00	1	1,502	0.07%
2018/06/27	2	66.35	0	0.00	65.20	2	1,522	0.13%
2018/06/15	0	0.00	3	73.00	73.20	-3	2,050	-0.15%
2018/06/14	0	0.00	1	73.40	73.30	-1	2,137	-0.05%
2018/06/13	1	75.70	1	75.00	74.60	0	2,304	0.00%
2018/06/12	0	0.00	2	75.40	74.80	-2	2,378	-0.08%
2018/06/11	0	0.00	1	79.00	76.90	-1	2,432	-0.04%
2018/06/08	4	83.13	3	82.07	81.00	1	2,466	0.04%
2018/06/06	3	80.63	1	80.60	80.50	2	2,612	0.08%
2018/06/05	0	0.00	3	80.00	79.90	-3	2,719	-0.11%
2018/06/01	2	78.60	0	0.00	79.20	2	3,159	0.06%
2018/05/30	3	78.60	0	0.00	79.20	3	3,406	0.09%
2018/05/29	0	0.00	1	78.00	77.90	-1	3,464	-0.03%
2018/05/28	1	79.00	0	0.00	78.20	1	3,548	0.03%
2018/05/25	0	0.00	1	76.40	76.10	-1	3,600	-0.03%
2018/05/24	1	74.10	0	0.00	74.80	1	3,687	0.03%
2018/05/23	1	75.10	1	73.80	73.90	0	3,712	0.00%
2018/05/22	3	76.90	0	0.00	76.90	3	3,701	0.08%
2018/05/15	5	79.10	1	80.50	78.70	4	3,696	0.11%
2018/05/14	0	0.00	1	79.60	79.40	-1	3,694	-0.03%
2018/05/11	2	78.85	0	0.00	78.00	2	3,690	0.05%
2018/05/10	5	80.26	9	80.28	81.00	-4	3,669	-0.11%
2018/05/09	3	79.47	2	79.50	79.20	1	3,612	0.03%
2018/05/08	1	76.30	1	76.30	76.00	0	3,575	0.00%
2018/05/07	1	75.60	51	75.16	74.80	-50	3,576	-1.40%
2018/05/04	5	74.82	324	75.47	74.80	-319	3,601	-8.86%	大賣/鉅額交易
2018/05/03	5	73.96	216	74.30	73.50	-211	3,601	-5.86%	大賣/鉅額交易
2018/05/02	7	77.73	380	79.21	75.30	-373	3,637	-10.26%	大賣/鉅額交易
2018/04/30	1	78.00	44	80.48	77.30	-43	3,624	-1.19%
2018/04/27	1,003	80.79	9	78.70	79.60	994	3,603	27.58%	大買/鉅額交易
2018/04/26	5	75.54	2	77.70	73.50	3	3,514	0.09%
2018/04/25	9	76.88	5	76.82	77.00	4	3,504	0.11%
2018/04/24	2	77.05	2	79.00	76.30	0	3,506	0.00%
2018/04/23	6	81.60	1	82.30	80.20	5	3,487	0.14%
2018/04/20	1	80.90	1	80.90	80.80	0	3,481	0.00%
2018/04/19	3	84.07	3	83.83	82.20	0	3,476	0.00%
2018/04/18	6	81.10	7	81.36	80.70	-1	3,434	-0.03%
2018/04/17	1	83.30	5	83.68	83.00	-4	3,412	-0.12%
2018/04/16	3	83.10	1	84.90	82.90	2	3,398	0.06%
2018/04/13	4	86.93	3	88.60	86.10	1	3,374	0.03%
2018/04/12	3	86.93	3	87.23	86.30	0	3,326	0.00%
2018/04/11	2	86.90	4	87.68	87.30	-2	3,333	-0.06%
2018/04/10	2	89.05	0	0.00	86.00	2	3,340	0.06%
2018/04/09	4	89.93	3	90.30	90.50	1	3,308	0.03%
2018/04/03	5	92.78	3	92.70	91.80	2	3,262	0.06%
2018/04/02	11	96.11	11	95.74	94.10	0	3,221	0.00%
2018/03/31	3	93.03	3	92.67	92.30	0	3,151	0.00%
2018/03/30	2	90.35	1	90.00	88.30	1	3,118	0.03%
2018/03/28	5	94.26	7	94.24	92.50	-2	3,105	-0.06%
2018/03/27	10	97.07	7	96.93	95.40	3	3,090	0.10%
2018/03/26	14	100.31	14	100.06	95.00	0	3,032	0.00%
2018/03/23	14	93.71	16	94.58	97.10	-2	2,911	-0.07%
2018/03/22	4	94.68	2	92.50	91.60	2	2,799	0.07%
2018/03/21	1	98.90	0	0.00	97.00	1	2,738	0.04%
2018/03/20	2	100.50	2	100.00	102.00	0	2,568	0.00%
2018/03/19	9	97.69	9	99.37	100.50	0	2,479	0.00%
2018/03/16	0	0.00	2	94.15	93.60	-2	2,302	-0.09%
2018/03/15	3	90.57	4	91.50	94.00	-1	2,243	-0.04%
2018/03/14	4	89.05	3	89.73	88.50	1	2,181	0.05%
2018/03/13	7	89.23	10	88.90	90.00	-3	2,135	-0.14%
2018/03/12	10	87.54	18	86.77	85.00	-8	2,053	-0.39%
2018/03/09	19	94.83	6	92.67	92.00	13	1,963	0.66%
2018/03/08	26	94.20	27	94.66	97.50	-1	1,856	-0.05%
2018/03/07	7	94.96	17	96.77	93.00	-10	1,633	-0.61%
2018/03/06	32	91.52	23	91.57	90.20	9	1,437	0.63%
2018/03/05	61	89.78	61	91.00	89.40	0	1,420	0.00%
2018/03/02	2	84.50	3	84.60	87.00	-1	1,258	-0.08%
2018/03/01	1	86.40	2	83.85	83.40	-1	1,187	-0.08%
2018/02/27	0	0.00	2	81.00	82.50	-2	1,096	-0.18%
2018/02/26	4	81.38	14	81.41	79.50	-10	1,021	-0.98%
2018/02/23	1	76.30	0	0.00	76.30	1	926	0.11%
2018/02/22	10	69.50	0	0.00	69.40	10	899	1.11%
2018/02/01	0	0.00	1	74.40	74.30	-1	896	-0.11%
2018/01/29	2	82.00	3	82.33	83.00	-1	865	-0.12%
2018/01/26	3	78.07	1.1	78.83	79.40	1.9	840	0.23%
2018/01/25	0	0.00	1	79.60	76.70	-1	831	-0.12%
2018/01/24	1	75.20	0	0.00	74.50	1	791	0.13%
2018/01/04	1	76.00	0	0.00	76.00	1	978	0.10%