旺矽 (6223)-華南永昌-大安券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
430.5
漲跌
▼17.0
漲幅
-3.80%
成交量
5,661張
產業
上櫃半導體類股
652人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

旺矽 (6223)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/10	9	438.50	13	436.73	430.50	-4	4,014	-0.10%
2024/05/09	18	447.36	12.1	452.10	447.50	6	3,968	0.15%
2024/05/08	1	416.00	1.1	424.29	425.00	-0.1	3,899	0.00%
2024/05/07	3	410.33	3	412.33	412.00	0	3,865	0.00%
2024/05/06	2.1	415.90	3	407.67	398.00	-0.9	3,823	-0.02%
2024/05/02	0	0.00	3	436.33	427.50	-3	3,736	-0.08%
2024/04/30	5	443.60	3	444.67	443.00	2	3,719	0.05%
2024/04/29	1	431.50	3.1	430.38	431.00	-2.1	3,637	-0.06%
2024/04/26	2	396.50	7	405.36	402.00	-5	3,591	-0.14%
2024/04/25	5	386.60	0	0.00	381.00	5	3,604	0.14%
2024/04/24	5	397.90	4	408.13	402.50	1	3,615	0.03%
2024/04/23	4	385.38	4	387.63	386.00	0	3,577	0.00%
2024/04/22	2	385.00	1.4	373.79	368.50	0.6	3,573	0.02%
2024/04/18	4	404.50	2	406.25	393.50	2	3,626	0.06%
2024/04/17	3	397.17	3	400.83	414.00	0	3,632	0.00%
2024/04/16	6	378.17	1	376.50	376.50	5	3,740	0.13%
2024/04/15	3	396.83	1	400.50	390.50	2	3,875	0.05%
2024/04/12	4	389.13	5	405.60	408.00	-1	3,809	-0.03%
2024/04/11	8	347.06	7	361.86	371.00	1	3,735	0.03%
2024/04/10	10	335.50	13	340.81	337.50	-3	3,738	-0.08%
2024/04/09	0	0.00	1	329.00	325.00	-1	3,756	-0.03%
2024/04/02	0	0.00	0.2	328.50	327.00	-0.2	3,928	-0.01%
2024/03/29	0	0.00	2	310.50	312.00	-2	3,872	-0.05%
2024/03/26	0	308.00	0	0.00	307.00	0	3,882	0.00%
2024/03/25	2	312.50	0	0.00	310.00	2	3,910	0.05%
2024/03/21	0.5	314.60	0	0.00	311.00	0.5	3,914	0.01%
2024/03/19	1	325.00	0	0.00	324.50	1	3,939	0.03%
2024/03/18	0	0.00	4	324.88	327.00	-4	3,902	-0.10%
2024/03/15	4	313.88	5.1	317.44	312.50	-1.1	3,867	-0.03%
2024/03/14	5	305.70	4	307.50	300.50	1	3,825	0.03%
2024/03/13	5	319.40	5	320.40	306.00	0	3,812	0.00%
2024/03/12	0	0.00	12	320.04	320.00	-12	3,767	-0.32%
2024/03/11	10	299.40	6	293.67	302.00	4	3,706	0.11%
2024/03/08	6.1	301.31	12	307.63	289.00	-5.9	3,654	-0.16%
2024/03/07	3	322.33	2	322.50	321.00	1	3,551	0.03%
2024/03/06	1	323.50	5	323.50	323.50	-4	3,530	-0.11%
2024/03/05	10	328.25	11	324.68	331.50	-1	3,564	-0.03%
2024/03/04	1	335.00	2	334.75	333.00	-1	3,509	-0.03%
2024/03/01	1	323.00	2	326.00	326.00	-1	3,483	-0.03%
2024/02/29	1	320.00	0	0.00	323.00	1	3,473	0.03%
2024/02/26	7	326.29	4	318.50	320.00	3	3,478	0.09%
2024/02/23	2	333.00	1	343.04	340.00	1	3,439	0.03%
2024/02/22	10.1	331.79	14.1	335.30	339.50	-4	3,400	-0.12%
2024/02/21	8	313.19	12	319.58	327.50	-4	3,281	-0.12%
2024/02/20	0	0.00	1	297.96	298.00	-1	3,245	-0.03%
2024/02/19	11	297.36	8	294.88	296.00	3	3,257	0.09%
2024/02/16	0	0.00	1	305.50	305.50	-1	3,264	-0.03%
2024/02/15	3.1	282.94	2	296.24	298.00	1.1	3,261	0.03%
2024/02/05	0	0.00	27	277.83	275.00	-27	3,275	-0.82%
2024/02/02	10	279.05	8	279.38	278.50	2	3,359	0.06%
2024/02/01	0	0.00	0	280.00	278.50	0	3,349	0.00%
2024/01/31	1	280.00	4	279.00	276.50	-3	3,354	-0.09%
2024/01/30	0	0.00	9	267.39	269.00	-9	3,312	-0.27%
2024/01/29	0	0.00	10	265.25	265.50	-10	3,396	-0.29%
2024/01/26	0	0.00	14	260.75	260.50	-14	3,450	-0.41%
2024/01/25	2	260.50	12	260.75	259.50	-10	3,461	-0.29%
2024/01/24	0	0.00	12	268.79	263.50	-12	3,457	-0.35%
2024/01/22	6	272.42	7	272.72	272.00	-1	3,432	-0.03%
2024/01/19	16	270.03	13	273.54	263.50	3	3,380	0.09%
2024/01/18	1	255.00	4	256.63	255.00	-3	3,269	-0.09%
2024/01/17	1	260.50	1	261.50	261.50	0	3,219	0.00%
2024/01/16	2	264.25	1	265.00	265.00	1	3,187	0.03%
2024/01/15	3	259.83	6	256.42	265.00	-3	3,135	-0.10%
2024/01/12	2	253.50	0	0.00	251.50	2	3,050	0.07%
2024/01/11	2	251.00	4	252.25	252.00	-2	3,000	-0.07%
2024/01/10	6	255.58	5	255.20	257.50	1	2,971	0.03%
2024/01/09	4	247.50	7.1	252.51	254.00	-3.1	2,809	-0.11%
2024/01/08	5	229.00	1	231.50	231.00	4	2,649	0.15%
2024/01/05	3	227.83	1	229.50	225.50	2	2,687	0.07%
2024/01/04	12	241.00	1	229.50	231.50	11	2,738	0.40%
2024/01/03	2	235.75	1.1	238.91	239.00	0.9	2,700	0.03%
2024/01/02	21	229.74	26.2	231.42	234.00	-5.2	2,616	-0.20%
2023/12/26	2	207.00	0	0.00	209.50	2	2,485	0.08%
2023/12/25	0.2	208.75	0	0.00	207.00	0.2	2,510	0.01%
2023/12/15	2	217.50	1	218.50	215.50	1	2,650	0.04%
2023/12/13	1	210.50	0	0.00	211.00	1	2,668	0.04%
2023/12/07	0	208.00	0	0.00	206.50	0	2,939	0.00%
2023/12/04	0	213.00	0	0.00	211.50	0	3,095	0.00%
2023/11/28	2	214.75	1	215.50	215.00	1	3,291	0.03%
2023/11/27	1	210.50	12	210.50	208.50	-11	3,303	-0.33%
2023/11/24	2	215.00	5	214.90	214.50	-3	3,315	-0.09%
2023/11/21	0	0.00	1	224.00	223.00	-1	3,345	-0.03%
2023/11/20	2	224.50	1	223.00	223.00	1	3,361	0.03%
2023/11/17	2	224.75	3	226.50	224.50	-1	3,381	-0.03%
2023/11/15	2	226.50	4	223.63	223.50	-2	3,324	-0.06%
2023/11/14	2	221.25	2.1	221.99	223.00	-0.1	3,341	0.00%
2023/11/13	6	224.33	0.1	227.00	226.50	5.9	3,348	0.18%
2023/11/10	23	218.91	19	218.37	218.00	4	3,294	0.12%
2023/11/09	2	214.25	4	215.25	214.00	-2	3,230	-0.06%
2023/11/08	7.2	214.49	0	0.00	215.00	7.2	3,273	0.22%
2023/11/07	0	0.00	1	214.00	213.50	-1	3,391	-0.03%
2023/11/06	1	207.00	2.1	212.12	211.50	-1.1	3,438	-0.03%
2023/11/03	4	202.25	2	202.75	203.00	2	3,443	0.06%
2023/11/02	0	0.00	0.1	193.00	196.50	-0.1	3,396	0.00%
2023/10/31	1	196.00	1	189.00	189.00	0	3,417	0.00%
2023/10/27	1.1	192.95	1	192.50	192.50	0.1	3,576	0.00%
2023/10/26	1	193.00	1	192.50	192.00	0	3,713	0.00%
2023/10/23	2	195.25	1	196.50	193.50	1	4,031	0.02%
2023/10/20	0	0.00	1	189.00	193.50	-1	4,176	-0.02%
2023/10/19	5	196.40	1	193.50	194.00	4	4,201	0.10%
2023/10/18	0	0.00	4	203.50	201.00	-4	4,193	-0.10%
2023/10/17	0	0.00	2	206.50	207.00	-2	4,181	-0.05%
2023/10/16	1	207.00	1	207.00	207.00	0	4,288	0.00%
2023/10/13	3	214.67	3	214.83	214.50	0	4,308	0.00%
2023/10/12	1	212.50	1	208.00	211.50	0	4,323	0.00%
2023/10/06	1	207.50	1	206.00	205.50	0	4,503	0.00%
2023/10/04	1	206.50	1	205.50	205.50	0	4,558	0.00%
2023/10/02	1	208.50	3	208.67	213.00	-2	4,587	-0.04%
2023/09/28	0	0.00	1	205.50	205.00	-1	4,594	-0.02%
2023/09/27	2	202.25	2	203.75	205.50	0	4,638	0.00%
2023/09/26	1	211.00	6	210.50	204.50	-5	4,749	-0.11%
2023/09/22	1	209.50	0	0.00	212.00	1	4,854	0.02%
2023/09/21	2	203.50	4	209.75	207.00	-2	4,855	-0.04%
2023/09/20	6	212.50	7	217.64	212.50	-1	4,812	-0.02%
2023/09/19	6	217.00	0	0.00	216.00	6	4,785	0.13%
2023/09/18	0	0.00	1	212.50	212.50	-1	4,750	-0.02%
2023/09/15	5.2	222.84	5	223.50	217.50	0.2	4,789	0.00%
2023/09/14	4	211.75	6	214.17	219.00	-2	4,687	-0.04%
2023/09/13	0	0.00	1	209.50	208.50	-1	4,626	-0.02%
2023/09/12	4	207.00	4	210.38	210.00	0	4,745	0.00%
2023/09/11	10	208.25	20	205.88	205.00	-10	4,753	-0.21%
2023/09/07	1	212.50	12.1	209.98	213.50	-11.1	4,749	-0.23%
2023/09/06	26	209.71	28	208.39	208.50	-2	4,754	-0.04%
2023/09/05	1	208.00	20.1	204.47	210.00	-19.1	4,819	-0.40%
2023/09/04	24	197.50	24	196.79	199.50	0	4,793	0.00%
2023/09/01	3	192.33	2	192.25	191.50	1	4,882	0.02%
2023/08/31	2	197.00	5	196.50	197.00	-3	4,881	-0.06%
2023/08/30	1	195.00	1	196.00	194.50	0	4,947	0.00%
2023/08/29	3	189.33	0	0.00	191.00	3	4,943	0.06%
2023/08/28	26	195.92	5	196.50	192.00	21	4,945	0.42%
2023/08/25	5	197.00	2	194.97	191.00	3	4,953	0.06%
2023/08/23	2.1	191.00	1	191.00	191.00	1.1	5,105	0.02%
2023/08/22	1.1	195.00	18	196.94	193.00	-16.9	5,308	-0.32%
2023/08/21	0	0.00	5	196.00	196.00	-5	5,429	-0.09%
2023/08/17	2	202.50	1	203.00	202.00	1	5,579	0.02%
2023/08/16	2	193.50	1	192.50	198.50	1	5,784	0.02%
2023/08/15	0	0.00	2	192.50	192.00	-2	5,884	-0.03%
2023/08/14	18	190.64	20	191.00	189.50	-2	5,911	-0.03%
2023/08/11	0	199.50	1	198.00	196.50	-1	5,957	-0.02%
2023/08/10	3	187.00	2	186.50	187.00	1	5,894	0.02%
2023/08/09	15	199.20	11	197.23	197.50	4	5,826	0.07%
2023/08/08	0	0.00	11	190.41	191.00	-11	5,773	-0.19%
2023/08/02	7	191.00	2	186.50	187.50	5	5,750	0.09%
2023/08/01	3	203.00	1	210.00	203.00	2	5,673	0.04%
2023/07/31	0	0.00	13.1	212.08	205.00	-13.1	5,619	-0.23%
2023/07/28	10	207.85	4	210.03	212.00	6	5,473	0.11%
2023/07/26	9	200.72	9	198.06	198.50	0	5,255	0.00%
2023/07/25	7	204.50	7	198.00	198.00	0	5,153	0.00%
2023/07/21	2	187.00	1	187.00	187.50	1	4,981	0.02%
2023/07/19	4	187.63	7	188.93	187.00	-3	4,947	-0.06%
2023/07/18	6	184.17	0	0.00	182.50	6	4,886	0.12%
2023/07/17	1	191.00	2	189.50	183.00	-1	4,872	-0.02%
2023/07/14	6	180.00	11	183.91	186.50	-5	4,816	-0.10%
2023/07/13	47	175.82	44	176.27	178.00	3	4,702	0.06%
2023/07/12	23	177.89	20	179.00	175.00	3	4,646	0.06%
2023/07/11	2	176.25	1	177.50	177.00	1	4,729	0.02%
2023/07/10	1	174.50	1	173.50	173.50	0	4,758	0.00%
2023/07/06	3	177.83	2	177.00	176.50	1	4,912	0.02%
2023/07/05	5	179.00	2	181.00	179.50	3	4,885	0.06%
2023/07/04	13	178.46	7	180.14	181.50	6	4,836	0.12%
2023/07/03	25.1	184.36	0	0.00	186.00	25.1	4,712	0.53%
2023/06/30	3	171.33	0	0.00	173.50	3	4,621	0.06%
2023/06/29	0	0.00	2	170.00	171.00	-2	4,621	-0.04%
2023/06/28	2	170.75	2	168.75	167.50	0	4,644	0.00%
2023/06/27	1	173.00	11	169.50	169.50	-10	4,723	-0.21%
2023/06/26	1	173.00	1	172.50	172.50	0	4,762	0.00%
2023/06/20	0	0.00	1	168.00	173.00	-1	5,389	-0.02%
2023/06/19	0	0.00	1	170.50	170.50	-1	5,648	-0.02%
2023/06/16	15	176.03	12	177.58	169.50	3	5,760	0.05%
2023/06/15	0	0.00	1	172.00	172.50	-1	5,629	-0.02%
2023/06/13	11	173.73	2	172.00	171.50	9	5,539	0.16%
2023/06/12	5	168.80	5	168.80	169.00	0	5,470	0.00%
2023/06/09	23	167.11	10	167.00	169.50	13	5,411	0.24%
2023/06/08	1	171.50	14	171.25	170.00	-13	5,290	-0.25%
2023/06/07	6	170.08	7	175.86	177.00	-1	5,236	-0.02%
2023/06/06	4	165.13	5	164.70	165.00	-1	5,157	-0.02%
2023/06/05	6	168.83	4.1	168.52	168.00	2	5,138	0.04%
2023/05/31	14	167.89	0	0.00	163.00	14	5,042	0.28%
2023/05/30	6	165.00	33	165.29	167.00	-27	4,973	-0.54%
2023/05/29	16	161.78	1.2	166.42	162.50	14.8	4,880	0.30%
2023/05/26	16	164.06	8	162.75	163.00	8	4,792	0.17%
2023/05/25	3	156.33	4.1	158.89	159.50	-1.1	4,585	-0.02%
2023/05/24	3.2	154.34	2	155.75	155.50	1.2	4,474	0.03%
2023/05/23	5	152.30	4	150.25	154.50	1	4,413	0.02%
2023/05/22	1	153.00	1.1	152.40	147.00	-0.1	4,268	0.00%
2023/05/19	8	147.19	11	145.86	147.00	-3	3,996	-0.08%
2023/05/18	5	142.20	4	142.25	142.00	1	3,851	0.03%
2023/05/17	1	141.50	10	141.00	141.00	-9	3,785	-0.24%
2023/05/16	16	138.34	47	140.61	142.00	-31	3,684	-0.84%
2023/05/15	1	135.00	0	0.00	134.50	1	3,589	0.03%
2023/05/11	2	133.00	0	0.00	133.50	2	3,594	0.06%
2023/05/10	1	135.00	1	134.50	134.50	0	3,688	0.00%
2023/05/09	9	137.78	0	0.00	136.00	9	3,739	0.24%
2023/05/08	38	135.64	1	134.50	134.50	37	3,751	0.99%
2023/05/05	12	132.75	0	0.00	134.50	12	3,757	0.32%
2023/05/02	0	0.00	4	132.00	131.50	-4	3,830	-0.10%
2023/04/27	2	123.00	0	0.00	126.50	2	3,862	0.05%
2023/04/26	2	124.00	0	0.00	126.50	2	3,850	0.05%
2023/04/24	0	0.00	1	129.50	129.50	-1	3,798	-0.03%
2023/04/21	0	0.00	1	132.50	128.50	-1	3,808	-0.03%
2023/04/20	2	135.00	0	0.00	135.00	2	3,883	0.05%
2023/04/18	3	140.33	70	138.50	138.00	-67	3,838	-1.75%
2023/04/17	85.5	142.48	14	142.50	142.50	71.5	3,803	1.88%
2023/04/14	13	140.88	8	142.00	140.00	5	3,739	0.13%
2023/04/13	2	138.50	310	136.94	136.50	-308	3,639	-8.46%	大賣/鉅額交易
2023/04/12	321.5	141.61	3.1	141.24	141.50	318.4	3,592	8.86%	大買/鉅額交易
2023/04/11	22	135.93	1	136.00	135.50	21	3,426	0.61%
2023/04/07	1	134.50	1	134.50	134.50	0	3,429	0.00%
2023/03/31	2	137.00	1	135.00	135.00	1	3,427	0.03%
2023/03/30	1	136.00	1	135.50	137.00	0	3,412	0.00%
2023/03/29	1	134.50	0	0.00	134.50	1	3,425	0.03%
2023/03/28	0	0.00	12	141.00	136.00	-12	3,412	-0.35%
2023/03/27	1	143.00	1	143.00	143.00	0	3,333	0.00%
2023/03/24	1	145.50	3	143.33	146.00	-2	3,268	-0.06%
2023/03/23	13	144.38	19.2	145.41	144.00	-6.2	3,118	-0.20%
2023/03/22	14	138.29	22.1	134.82	143.00	-8.1	2,602	-0.31%
2023/03/21	17	126.32	5.1	128.51	130.00	11.9	2,330	0.51%
2023/03/20	1	119.00	1	120.00	119.50	0	2,253	0.00%
2023/03/16	2	119.00	1	117.50	117.50	1	2,409	0.04%
2023/03/15	1	122.00	1	120.00	119.00	0	2,473	0.00%
2023/03/10	5	120.00	0	0.00	120.00	5	2,660	0.19%
2023/03/09	0	0.00	5	127.00	124.00	-5	2,908	-0.17%
2023/03/08	1	124.50	1	126.00	126.50	0	3,030	0.00%
2023/03/01	8	124.00	8	123.50	125.00	0	3,266	0.00%
2023/02/24	31	125.45	0	0.00	123.50	31	3,335	0.93%
2023/02/22	0	0.00	8	121.00	120.50	-8	3,456	-0.23%
2023/02/21	8	125.00	0	0.00	125.00	8	3,537	0.23%
2023/02/20	1	122.00	1	123.50	123.50	0	3,672	0.00%
2023/02/14	15	121.67	0	0.00	121.00	15	3,751	0.40%
2023/02/13	0	0.00	1	121.00	120.50	-1	3,767	-0.03%
2023/02/09	10	125.00	0	0.00	124.50	10	3,799	0.26%
2023/02/08	2	125.75	1.1	127.45	126.00	0.9	3,780	0.02%
2023/02/07	0	0.00	4	123.00	123.00	-4	3,673	-0.11%
2023/02/06	4	117.50	5	122.20	118.50	-1	3,613	-0.03%
2023/02/03	1	124.00	0	0.00	124.50	1	3,545	0.03%
2023/02/02	0	0.00	5	123.20	124.50	-5	3,525	-0.14%
2023/02/01	0	0.00	4	125.38	124.50	-4	3,484	-0.11%
2023/01/31	0	0.00	0.1	123.50	124.00	-0.1	3,459	0.00%
2023/01/30	0	0.00	6.1	120.02	120.50	-6.1	3,408	-0.18%
2023/01/17	1	116.50	0	0.00	116.50	1	3,355	0.03%
2023/01/16	0	0.00	1	113.50	113.00	-1	3,344	-0.03%
2023/01/12	1	114.00	1	114.50	113.50	0	3,322	0.00%
2023/01/11	7	114.21	5	116.50	114.00	2	3,316	0.06%
2023/01/10	6	118.83	4	121.00	116.50	2	3,292	0.06%
2023/01/09	0	0.00	2	118.00	117.50	-2	3,162	-0.06%
2023/01/06	2	117.50	0	0.00	118.50	2	3,148	0.06%
2023/01/05	15	117.67	0	0.00	117.50	15	3,147	0.48%
2023/01/04	3	117.50	4	116.50	118.00	-1	3,118	-0.03%
2023/01/03	2	117.50	2	114.00	118.00	0	3,101	0.00%
2022/12/30	1	112.50	0	0.00	112.50	1	3,066	0.03%
2022/12/28	0	0.00	1	118.00	115.00	-1	3,029	-0.03%
2022/12/27	1	118.00	1	118.50	119.00	0	2,989	0.00%
2022/12/23	1	111.00	0	0.00	111.50	1	2,924	0.03%
2022/12/21	3	113.33	4	113.00	113.00	-1	2,874	-0.03%
2022/12/16	3	117.50	0	0.00	117.00	3	2,798	0.11%
2022/12/14	2	119.50	2.1	115.24	118.50	-0.1	2,771	0.00%
2022/12/13	3	116.83	2	116.00	117.00	1	2,713	0.04%
2022/12/12	3	117.00	7	117.50	118.00	-4	2,675	-0.15%
2022/12/09	13	119.96	5.1	120.88	116.50	7.9	2,615	0.30%
2022/12/08	12	128.83	13	128.12	129.00	-1	2,511	-0.04%
2022/12/07	2	128.25	4	125.63	125.50	-2	2,460	-0.08%
2022/12/06	1	132.00	1	131.00	130.00	0	2,392	0.00%
2022/12/05	1	128.50	2.1	130.48	130.50	-1.1	2,338	-0.05%
2022/12/02	1	129.00	1	129.50	129.50	0	2,288	0.00%
2022/12/01	8	122.94	118.1	123.57	126.50	-110.1	2,176	-5.06%	大賣/鉅額交易
2022/11/30	5	117.70	7.1	118.61	119.50	-2.1	1,891	-0.11%
2022/11/29	1	109.00	2	108.50	109.50	-1	1,721	-0.06%
2022/11/28	0	0.00	2	111.00	111.00	-2	1,690	-0.12%
2022/11/25	6	111.50	14	111.86	112.50	-8	1,628	-0.49%
2022/11/24	0	0.00	0.2	108.00	109.00	-0.2	1,512	-0.01%
2022/11/22	1	107.00	1	107.00	108.50	0	1,453	0.00%
2022/11/21	2	108.25	12	108.79	107.50	-10	1,380	-0.72%
2022/11/18	1	106.00	1	102.50	103.00	0	1,243	0.00%
2022/11/17	7	104.07	6	104.25	105.00	1	1,191	0.08%
2022/11/16	5	103.00	5	104.00	102.50	0	1,066	0.00%
2022/11/15	12	94.90	0	95.40	95.00	12	911	1.32%
2022/11/14	1	94.70	1	94.40	94.40	0	899	0.00%
2022/11/11	1	95.00	2	94.30	93.50	-1	880	-0.11%
2022/11/09	1	93.70	1	94.60	93.80	0	840	0.00%
2022/11/07	3	89.93	0	0.00	90.90	3	783	0.38%
2022/11/04	7	88.67	1	89.90	89.90	6	820	0.73%
2022/11/03	0	0.00	1	88.00	87.60	-1	804	-0.12%
2022/11/02	1	87.00	1	86.60	86.40	0	805	0.00%
2022/11/01	1	85.80	1	86.50	86.50	0	814	0.00%
2022/10/28	0	0.00	1	82.00	81.30	-1	812	-0.12%
2022/10/25	0	0.00	1	81.00	80.20	-1	833	-0.12%
2022/10/18	1	82.00	1	82.50	82.00	0	868	0.00%
2022/10/13	1	78.60	0	0.00	77.60	1	907	0.11%
2022/10/05	2	87.00	0	0.00	85.40	2	973	0.21%
2022/09/28	2	83.55	1	81.00	80.00	1	1,007	0.10%
2022/09/26	0.1	84.60	0	0.00	84.20	0.1	1,014	0.01%
2022/09/08	0.1	88.80	0	0.00	89.80	0.1	1,196	0.00%
2022/09/06	0	0.00	2	90.70	89.10	-2	1,211	-0.17%
2022/09/02	5	95.00	5	95.40	94.50	0	1,231	0.00%
2022/08/31	3	97.20	1	97.20	97.30	2	1,269	0.16%
2022/08/30	0	0.00	1	93.60	93.30	-1	1,293	-0.08%
2022/08/26	2	96.85	1	96.50	96.60	1	1,292	0.08%
2022/08/24	1	96.50	0	0.00	94.80	1	1,313	0.08%
2022/08/23	0	0.00	2	94.75	95.30	-2	1,322	-0.15%
2022/08/19	1	99.00	1	98.70	97.90	0	1,381	0.00%
2022/08/18	1	97.10	1	94.60	97.00	0	1,401	0.00%
2022/08/15	1	96.50	0	0.00	98.00	1	1,402	0.07%
2022/08/11	2	96.40	2	94.65	94.30	0	1,399	0.00%
2022/08/08	0	0.00	1	93.10	93.60	-1	1,449	-0.07%
2022/08/05	1	91.80	0	0.00	92.10	1	1,584	0.06%
2022/08/04	0	0.00	1	88.90	90.20	-1	1,694	-0.06%
2022/07/28	3.1	91.69	0	0.00	90.60	3.1	1,718	0.18%
2022/07/27	1	89.50	1	88.60	90.30	0	1,716	0.00%
2022/07/26	0	0.00	2	88.70	88.80	-2	1,710	-0.12%
2022/07/20	1	87.40	5	87.28	87.00	-4	1,667	-0.24%
2022/07/19	0	0.00	2	84.80	84.60	-2	1,652	-0.12%
2022/07/15	0	0.00	1	81.80	81.90	-1	1,632	-0.06%
2022/07/14	1	78.50	1	77.00	78.50	0	1,615	0.00%
2022/07/13	1	79.00	1	79.40	79.60	0	1,603	0.00%
2022/07/12	2	77.85	1	77.70	77.30	1	1,586	0.06%
2022/07/11	1	82.70	1	80.70	80.80	0	1,593	0.00%
2022/07/08	2	81.90	1	82.20	82.20	1	1,600	0.06%
2022/07/07	3	79.17	6	76.62	79.00	-3	1,579	-0.19%
2022/07/06	1	79.00	0	0.00	77.00	1	1,571	0.06%
2022/07/05	1	77.40	0	0.00	80.60	1	1,572	0.06%
2022/07/01	1	82.38	0	0.00	78.90	1	1,562	0.06%
2022/06/30	0	0.00	1	85.30	85.10	-1	1,522	-0.07%
2022/06/29	1	89.40	0	0.00	89.10	1	1,503	0.07%
2022/06/28	1	89.90	3	90.93	90.50	-2	1,501	-0.13%
2022/06/24	1	88.30	1	89.40	88.20	0	1,486	0.00%
2022/06/23	1	87.30	2	86.90	87.00	-1	1,477	-0.07%
2022/06/22	4.1	90.89	1	89.00	88.90	3.1	1,445	0.21%
2022/06/21	3	93.50	0	0.00	94.30	3	1,402	0.21%
2022/06/20	0	0.00	5	98.00	92.80	-5	1,391	-0.36%
2022/06/17	1	100.00	0	0.00	99.90	1	1,357	0.07%
2022/06/16	1	106.00	0	0.00	100.50	1	1,334	0.07%
2022/06/15	1	105.00	1	104.00	103.50	0	1,324	0.00%
2022/06/14	2	103.75	1	104.50	105.00	1	1,320	0.08%
2022/06/13	2	99.10	0	0.00	100.00	2	1,289	0.16%
2022/06/10	12	103.00	3	101.00	102.00	9	1,275	0.71%
2022/06/09	0	0.00	1	106.00	106.00	-1	1,243	-0.08%
2022/06/08	1	107.50	5	107.80	107.50	-4	1,217	-0.33%
2022/06/01	5	104.60	1	104.50	105.00	4	1,185	0.34%
2022/05/31	1	105.50	6	105.50	105.50	-5	1,165	-0.43%
2022/05/30	3	104.17	1	104.50	106.00	2	1,153	0.17%
2022/05/27	3	104.17	1	104.00	104.00	2	1,130	0.18%
2022/05/26	5.1	102.69	1	103.00	103.00	4.1	1,096	0.37%
2022/05/25	1	99.00	1	100.00	100.50	0	1,065	0.00%
2022/05/17	0	0.00	2	98.00	98.10	-2	1,001	-0.20%
2022/05/16	6	101.40	10	98.11	97.60	-4	975	-0.41%
2022/05/13	5	101.10	0	0.00	101.50	5	923	0.54%
2022/05/12	2	100.45	1	99.90	99.90	1	783	0.13%
2022/05/11	2	93.20	0	0.00	93.50	2	682	0.29%
2022/05/05	0	0.00	1	91.90	94.90	-1	653	-0.15%
2022/05/03	1	89.10	0	0.00	89.90	1	656	0.15%
2022/04/28	0	0.00	1	90.50	89.50	-1	706	-0.14%
2022/04/27	2	86.95	6	87.00	87.50	-4	766	-0.52%
2022/04/25	0	0.00	2	90.70	90.10	-2	892	-0.22%
2022/04/20	2	95.30	0	0.00	95.70	2	1,407	0.14%
2022/04/14	0	96.60	0	0.00	94.10	0	1,545	0.00%
2022/04/11	0	98.03	0	0.00	95.60	0	1,633	0.00%
2022/04/08	0	98.90	0	0.00	98.30	0	1,629	0.00%
2022/04/07	0	99.90	1	100.00	99.00	-1	1,628	-0.06%
2022/04/06	1	102.00	0	0.00	102.00	1	1,631	0.06%
2022/03/31	1	103.50	0	0.00	102.00	1	1,677	0.06%
2022/03/28	0	101.50	0	0.00	102.50	0	1,729	0.00%
2022/03/23	10	104.00	0	0.00	104.00	10	1,786	0.56%
2022/03/17	2	102.00	0	0.00	102.50	2	1,847	0.11%
2022/03/15	0.1	99.00	0	0.00	97.70	0.1	1,871	0.01%
2022/03/09	0	0.00	1	98.70	98.50	-1	1,910	-0.05%
2022/03/08	0.1	99.50	0	0.00	96.80	0.1	1,923	0.01%
2022/02/25	2.1	106.96	0	0.00	106.00	2.1	2,010	0.10%
2022/02/16	0	112.00	0	0.00	111.00	0	2,217	0.00%
2022/02/11	0.1	115.00	0	0.00	114.00	0.1	2,278	0.00%
2022/02/09	2	112.00	0	0.00	113.00	2	2,312	0.09%
2022/02/07	1	109.00	7	109.00	109.00	-6	2,445	-0.25%
2022/01/26	0.1	106.50	15	107.63	106.50	-15	2,500	-0.60%
2022/01/25	1.1	109.43	0	0.00	106.50	1.1	2,581	0.04%
2022/01/20	0.2	113.00	0	0.00	112.00	0.2	2,876	0.01%
2022/01/18	19	121.63	2	119.50	119.00	17	2,989	0.57%
2022/01/17	2	122.25	5	122.30	121.50	-3	2,950	-0.10%
2022/01/14	4	119.75	15	120.70	118.50	-11	2,820	-0.39%
2022/01/13	13	118.73	14.2	119.27	119.50	-1.2	2,709	-0.04%
2022/01/11	0	0.00	2	117.50	114.50	-2	2,802	-0.07%
2022/01/10	8	116.50	7	113.21	116.50	1	2,759	0.04%
2022/01/07	2	111.00	1	111.00	111.00	1	2,746	0.04%
2022/01/06	0	0.00	1	112.50	113.00	-1	2,743	-0.04%
2022/01/05	4	115.63	3	116.50	115.50	1	2,757	0.04%
2022/01/04	3	120.00	1	119.00	118.50	2	2,782	0.07%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/30	1	116.50	0	0.00	116.50	1	2,793	0.04%
2021/12/29	1	114.50	0	0.00	115.50	1	2,807	0.04%
2021/12/27	1	118.00	2	117.25	116.50	-1	2,980	-0.03%
2021/12/20	2	114.50	1	115.00	114.50	1	3,123	0.03%
2021/12/17	0	0.00	9	115.00	115.50	-9	3,173	-0.28%
2021/12/16	2	115.25	4	115.50	115.00	-2	3,226	-0.06%
2021/12/14	1	108.50	0	0.00	108.00	1	3,479	0.03%
2021/12/09	1	111.00	0	0.00	111.00	1	3,790	0.03%
2021/12/08	1	112.00	1	112.50	114.50	0	3,794	0.00%
2021/12/07	15	111.37	0	0.00	110.50	15	3,811	0.39%
2021/12/06	10	111.60	0	0.00	112.00	10	3,861	0.26%
2021/12/03	2	111.00	0	0.00	113.00	2	3,931	0.05%
2021/12/02	3	110.83	0	0.00	109.00	3	3,986	0.08%
2021/11/30	4	113.50	0	0.00	111.00	4	4,118	0.10%
2021/11/29	1	108.50	0	0.00	111.50	1	4,267	0.02%
2021/11/24	1	115.50	5	115.50	116.00	-4	4,646	-0.09%
2021/11/23	6	118.50	6	119.50	116.50	0	4,773	0.00%
2021/11/22	2	119.50	6	119.83	119.50	-4	5,098	-0.08%
2021/11/19	11	117.59	2	119.50	117.50	9	5,223	0.17%
2021/11/18	2	120.50	0	0.00	118.50	2	5,434	0.04%
2021/11/16	5	121.60	1	120.00	120.00	4	6,052	0.07%
2021/11/15	3	119.17	4	123.50	123.50	-1	6,597	-0.02%
2021/11/12	0	0.00	1	120.00	115.00	-1	6,774	-0.01%
2021/11/11	1	121.00	0	0.00	119.00	1	6,835	0.01%
2021/11/10	1	122.50	0	0.00	122.50	1	6,912	0.01%
2021/11/09	0	0.00	1	120.50	121.00	-1	7,044	-0.01%
2021/11/05	1	130.50	0	0.00	125.00	1	7,227	0.01%
2021/11/04	2	125.50	1	125.50	127.50	1	7,276	0.01%
2021/11/03	1	123.00	20	124.45	124.00	-19	7,331	-0.26%
2021/11/02	3	124.83	0	0.00	121.00	3	7,415	0.04%
2021/11/01	2	128.00	6	130.08	128.50	-4	7,473	-0.05%
2021/10/29	118	128.70	0	0.00	128.00	118	7,451	1.58%	大買/鉅額交易
2021/10/28	4	126.50	8	127.00	127.00	-4	7,657	-0.05%
2021/10/27	4	121.63	1	122.50	123.50	3	8,018	0.04%
2021/10/26	6	123.92	20	124.93	121.50	-14	8,164	-0.17%
2021/10/25	2	115.50	2	119.50	119.50	0	8,196	0.00%
2021/10/21	3	121.17	2	120.00	120.00	1	8,378	0.01%
2021/10/20	1	123.00	2	125.00	125.00	-1	8,616	-0.01%
2021/10/19	10	119.00	2	119.00	118.50	8	8,556	0.09%
2021/10/18	4	113.88	5	113.60	113.00	-1	8,553	-0.01%
2021/10/15	0	0.00	1	116.00	115.00	-1	8,634	-0.01%
2021/10/14	2	112.00	0	0.00	112.00	2	8,716	0.02%
2021/10/13	0	0.00	1	110.50	109.50	-1	8,810	-0.01%
2021/10/12	3	116.00	0	0.00	114.00	3	8,903	0.03%
2021/10/07	0	0.00	2	113.75	116.00	-2	9,154	-0.02%
2021/10/05	1	101.99	1	110.00	110.50	0	9,615	0.00%
2021/10/04	2	109.00	7	106.64	106.50	-5	9,607	-0.05%
2021/10/01	2	118.50	2	118.00	117.00	0	9,629	0.00%
2021/09/30	2	119.75	2	120.75	121.00	0	9,826	0.00%
2021/09/29	21	116.86	19	117.47	116.00	2	9,791	0.02%
2021/09/28	2	120.00	0	0.00	119.50	2	9,830	0.02%
2021/09/27	3.1	122.02	1	122.00	122.00	2.1	9,839	0.02%
2021/09/24	0	0.00	2	123.00	124.00	-2	9,883	-0.02%
2021/09/23	7	121.21	1	120.00	119.50	6	9,870	0.06%
2021/09/22	4	121.50	0	0.00	121.50	4	9,829	0.04%
2021/09/17	27	118.06	29	119.07	122.00	-2	9,792	-0.02%
2021/09/16	4	119.75	1	115.50	116.00	3	9,647	0.03%
2021/09/15	16	119.94	15	120.67	121.00	1	9,633	0.01%
2021/09/14	6	126.08	5	124.90	125.00	1	9,625	0.01%
2021/09/13	2	131.00	0	0.00	129.00	2	9,595	0.02%
2021/09/10	1	133.50	0	0.00	133.50	1	9,675	0.01%
2021/09/09	2	133.00	2	131.50	131.50	0	9,770	0.00%
2021/09/08	0	0.00	2	130.50	130.50	-2	9,784	-0.02%
2021/09/03	1	147.00	1	148.00	143.50	0	10,156	0.00%
2021/09/02	7	148.14	8	149.00	144.50	-1	10,227	-0.01%
2021/08/31	7	149.64	9	148.06	148.50	-2	10,064	-0.02%
2021/08/30	1	148.50	7	145.93	152.50	-6	9,948	-0.06%
2021/08/27	11	145.36	12	145.83	145.00	-1	9,773	-0.01%
2021/08/26	12	142.58	10	142.50	146.50	2	9,650	0.02%
2021/08/25	13.1	154.70	13	156.00	155.00	0.1	9,336	0.00%
2021/08/24	8	164.50	22	167.00	160.00	-14	9,217	-0.15%
2021/08/23	10	158.90	1	160.00	160.00	9	8,997	0.10%
2021/08/20	8	160.38	7.1	160.47	157.50	0.9	8,834	0.01%
2021/08/19	7	153.29	10	157.00	154.00	-3	8,367	-0.04%
2021/08/18	2	144.50	2	141.50	146.00	0	7,821	0.00%
2021/08/17	0	137.00	2	136.50	133.00	-2	7,628	-0.03%
2021/08/16	2	135.00	2	131.75	136.50	0	7,558	0.00%
2021/08/13	0	0.00	3	145.83	139.00	-3	7,469	-0.04%
2021/08/12	1	144.00	2	143.75	144.50	-1	7,343	-0.01%
2021/08/11	2	140.50	1	141.50	137.50	1	7,247	0.01%
2021/08/10	11	139.18	13	142.35	146.50	-2	7,180	-0.03%
2021/08/09	3	148.83	2	147.50	145.50	1	7,099	0.01%
2021/08/06	21	153.43	17	155.06	153.00	4	7,026	0.06%
2021/08/05	18	166.06	4	167.38	160.50	14	6,942	0.20%
2021/08/04	2	166.26	20	164.63	165.50	-18	6,896	-0.26%
2021/08/03	11	168.68	3.5	168.64	168.00	7.5	6,888	0.11%
2021/08/02	34.5	163.46	35	164.56	169.00	-0.5	6,612	-0.01%
2021/07/29	1	150.50	6	149.08	151.00	-5	6,024	-0.08%
2021/07/27	3	148.67	0	0.00	146.00	3	5,843	0.05%
2021/07/26	15	152.80	15	152.67	156.50	0	5,752	0.00%
2021/07/23	1	146.50	1	144.50	146.00	0	5,509	0.00%
2021/07/22	0	0.00	20	143.63	144.00	-20	5,459	-0.37%
2021/07/21	10	140.75	5	142.20	142.00	5	5,497	0.09%
2021/07/20	3	140.83	3	140.00	138.00	0	5,480	0.00%
2021/07/19	5	142.50	15	143.33	142.50	-10	5,504	-0.18%
2021/07/16	2	152.00	0	0.00	148.00	2	5,634	0.04%
2021/07/15	16	149.34	19	150.24	149.00	-3	5,743	-0.05%
2021/07/14	0	0.00	6	146.00	153.00	-6	5,836	-0.10%
2021/07/13	2	145.50	10	144.55	145.00	-8	5,708	-0.14%
2021/07/12	19	133.95	30	135.20	139.00	-11	5,417	-0.20%
2021/07/09	3	131.50	0	0.00	131.00	3	5,365	0.06%
2021/07/08	15	134.93	7	133.79	134.00	8	5,441	0.15%
2021/07/07	19	140.42	14	140.04	140.00	5	5,481	0.09%
2021/07/06	2	132.75	3	132.00	133.00	-1	5,522	-0.02%
2021/07/05	2	131.75	5	133.20	133.00	-3	5,913	-0.05%
2021/07/02	1	128.00	0	0.00	128.50	1	6,265	0.02%
2021/07/01	5	126.80	13	128.19	125.50	-8	6,354	-0.13%
2021/06/29	9	130.06	9	129.39	129.00	0	6,404	0.00%
2021/06/28	5	130.20	4	132.38	133.00	1	6,434	0.02%
2021/06/25	2	133.50	0	0.00	132.50	2	6,556	0.03%
2021/06/24	31	135.97	31	136.77	136.00	0	6,503	0.00%
2021/06/23	1	132.50	3	133.33	134.50	-2	6,406	-0.03%
2021/06/22	1	129.50	0	0.00	127.50	1	6,324	0.02%
2021/06/21	4	131.63	2	128.00	128.00	2	6,272	0.03%
2021/06/18	3	137.50	7	135.79	137.00	-4	6,206	-0.06%
2021/06/17	36	132.46	31	134.24	135.00	5	6,095	0.08%
2021/06/16	15	133.10	6	134.67	132.50	9	6,034	0.15%
2021/06/15	5	130.40	14	135.46	132.50	-9	5,943	-0.15%
2021/06/11	1	123.00	2	123.75	125.00	-1	5,677	-0.02%
2021/06/10	16	118.66	18	117.33	118.00	-2	5,530	-0.04%
2021/06/09	0	0.00	34	115.50	121.50	-34	5,412	-0.63%
2021/06/07	11	104.36	0	0.00	110.50	11	5,325	0.21%
2021/06/04	12	108.54	0	0.00	108.50	12	5,314	0.23%
2021/06/01	2	114.00	1	114.00	113.00	1	5,309	0.02%
2021/05/28	0	0.00	1	109.50	109.50	-1	5,383	-0.02%
2021/05/27	1	108.00	0	0.00	107.50	1	5,387	0.02%
2021/05/25	10	106.00	0	0.00	107.50	10	5,382	0.19%
2021/05/21	0	0.00	1	98.80	99.70	-1	5,413	-0.02%
2021/05/20	0	0.00	5	98.70	96.70	-5	5,480	-0.09%
2021/05/19	1	98.40	0	0.00	98.90	1	5,517	0.02%
2021/05/17	1	89.70	0	0.00	88.00	1	5,549	0.02%
2021/05/14	5.1	101.48	1	102.00	97.20	4.1	5,515	0.07%
2021/05/13	1	99.30	0	0.00	99.00	1	5,493	0.02%
2021/05/12	0	0.00	5	109.50	99.90	-5	5,461	-0.09%
2021/05/11	2	112.50	2	111.50	109.00	0	5,391	0.00%
2021/05/07	0	0.00	1	122.00	125.00	-1	5,364	-0.02%
2021/05/05	1	118.00	0	0.00	114.50	1	5,394	0.02%
2021/05/04	0	0.00	3	122.50	121.00	-3	5,542	-0.05%
2021/04/28	1	138.00	1	137.50	138.50	0	5,874	0.00%
2021/04/27	6	139.00	5	140.60	137.50	1	6,178	0.02%
2021/04/26	3	137.33	3	137.17	137.00	0	6,454	0.00%
2021/04/23	12	134.67	45	133.76	138.50	-33	6,454	-0.51%
2021/04/22	5	128.70	65	144.10	131.50	-60	6,439	-0.93%
2021/04/21	64	138.22	24	141.08	140.00	40	6,306	0.63%
2021/04/20	1	136.50	29	136.66	137.00	-28	6,202	-0.45%
2021/04/19	0	0.00	30	130.33	130.50	-30	6,241	-0.48%
2021/04/16	19	130.13	57	126.46	125.50	-38	6,432	-0.59%
2021/04/15	77	128.12	76	126.79	127.00	1	6,455	0.02%
2021/04/14	42	121.57	21	121.21	121.50	21	6,342	0.33%
2021/04/13	121	129.97	78	129.81	127.00	43	6,256	0.69%	大買/
2021/04/12	12	130.58	22	136.80	128.00	-10	6,102	-0.16%
2021/04/09	153	146.47	151	147.75	142.00	2	5,857	0.03%	大買/大賣/
2021/04/08	85	137.56	66	136.39	140.00	19	5,478	0.35%
2021/04/07	2	124.50	24	126.46	127.50	-22	5,050	-0.44%
2021/04/06	5	120.50	0	0.00	120.00	5	4,938	0.10%
2021/04/01	5	124.00	3	124.83	121.50	2	4,915	0.04%
2021/03/31	4	121.88	3	124.00	124.00	1	4,804	0.02%
2021/03/30	25	122.88	9	122.44	122.00	16	4,744	0.34%
2021/03/29	0	0.00	1	117.50	117.00	-1	4,583	-0.02%
2021/03/26	3	116.50	3	117.00	117.00	0	4,595	0.00%
2021/03/25	7	116.93	3.1	115.98	116.00	3.9	4,594	0.08%
2021/03/24	2	118.00	0	0.00	117.00	2	4,581	0.04%
2021/03/23	5	118.90	0	0.00	117.50	5	4,577	0.11%
2021/03/22	3	117.50	2	119.50	117.00	1	4,558	0.02%
2021/03/19	3	117.00	3	118.00	118.00	0	4,561	0.00%
2021/03/18	3	118.00	12	117.63	118.00	-9	4,562	-0.20%
2021/03/17	3	117.00	8	118.06	117.50	-5	4,591	-0.11%
2021/03/16	2	116.75	0	0.00	116.50	2	4,607	0.04%
2021/03/12	1	115.00	2	115.25	114.50	-1	4,679	-0.02%
2021/03/11	2	113.75	2	113.75	113.50	0	4,734	0.00%
2021/03/10	0	0.00	7	112.57	112.00	-7	4,763	-0.15%
2021/03/09	2	106.75	0	0.00	109.50	2	4,802	0.04%
2021/03/08	5	108.80	2	109.25	109.00	3	4,840	0.06%
2021/03/05	2	109.75	0	0.00	111.50	2	4,888	0.04%
2021/03/04	5	110.90	16	112.03	111.00	-11	4,938	-0.22%
2021/03/03	15	111.50	2	112.00	112.00	13	4,940	0.26%
2021/03/02	2	116.00	1	120.50	114.50	1	4,915	0.02%
2021/02/26	1	118.00	5	119.00	118.00	-4	4,977	-0.08%
2021/02/25	1	119.50	3	119.83	121.50	-2	5,067	-0.04%
2021/02/24	12	119.29	5	122.00	119.00	7	5,158	0.14%
2021/02/23	1	123.50	6	123.33	123.00	-5	5,285	-0.09%
2021/02/22	1	118.00	6.1	122.81	123.00	-5.1	5,316	-0.09%
2021/02/19	30	118.25	0	0.00	120.00	30	5,338	0.56%
2021/02/18	3	116.00	7	115.50	117.00	-4	5,602	-0.07%
2021/02/17	8	114.69	6	113.25	114.50	2	5,912	0.03%
2021/02/05	5	107.00	1	107.50	107.50	4	5,970	0.07%
2021/02/04	1	106.00	0	0.00	106.50	1	6,105	0.02%
2021/02/03	8	106.88	3	109.00	107.00	5	6,234	0.08%
2021/02/02	0	110.00	1	109.00	109.50	-1	6,334	-0.02%
2021/02/01	2	106.50	0	0.00	106.00	2	6,524	0.03%
2021/01/29	13	111.35	3	110.67	108.00	10	6,785	0.15%
2021/01/28	26	112.83	13	113.65	112.00	13	6,863	0.19%
2021/01/27	7	118.29	0.1	120.00	117.00	6.9	6,812	0.10%
2021/01/26	38	119.28	30	120.00	118.50	8	6,774	0.12%
2021/01/25	14	128.64	11	129.36	129.50	3	6,587	0.05%
2021/01/22	10	129.70	28	130.00	130.00	-18	6,491	-0.28%
2021/01/21	11	124.45	8.4	125.26	124.00	2.6	6,220	0.04%
2021/01/20	30	127.18	31	127.32	124.00	-1	6,102	-0.02%
2021/01/19	13	125.81	43	123.67	128.00	-30	5,762	-0.52%
2021/01/18	2	117.50	15	116.80	118.50	-13	5,397	-0.24%
2021/01/15	32	116.31	4	116.38	114.00	28	5,394	0.52%
2021/01/14	48	121.27	45	121.66	120.50	3	5,309	0.06%
2021/01/13	10	119.05	4	120.38	121.50	6	5,213	0.12%
2021/01/12	2	120.25	19	124.16	117.00	-17	5,098	-0.33%
2021/01/11	18	122.06	39	118.67	123.00	-21	4,869	-0.43%
2021/01/08	3	109.50	33	111.24	112.00	-30	4,619	-0.65%
2021/01/07	5	105.40	26	106.85	106.50	-21	4,556	-0.46%
2021/01/06	54	108.47	12	109.29	106.00	42	4,565	0.92%
2021/01/05	10	108.65	0	0.00	108.50	10	4,531	0.22%
2021/01/04	6	110.75	1	110.50	111.50	5	4,543	0.11%
2020/12/31	4	114.00	18	112.89	112.50	-14	4,531	-0.31%
2020/12/30	0	0.00	1	108.50	109.50	-1	4,467	-0.02%
2020/12/28	6	106.50	2	110.00	109.50	4	4,506	0.09%
2020/12/25	2	107.50	0	0.00	108.00	2	4,507	0.04%
2020/12/24	0	0.00	4	110.75	108.50	-4	4,519	-0.09%
2020/12/23	3	108.67	7	108.50	108.00	-4	4,538	-0.09%
2020/12/22	8	108.63	3	109.00	106.00	5	4,616	0.11%
2020/12/18	1	107.50	5	108.00	106.50	-4	4,640	-0.09%
2020/12/17	0	0.00	10	109.50	108.50	-10	4,670	-0.21%
2020/12/16	10	110.00	1	110.00	110.00	9	4,710	0.19%
2020/12/15	6	106.58	0	0.00	106.00	6	4,729	0.13%
2020/12/11	10	111.10	9	109.78	110.50	1	4,891	0.02%
2020/12/10	1	112.00	3	113.00	112.00	-2	4,894	-0.04%
2020/12/09	11	117.68	2	117.75	117.50	9	4,901	0.18%
2020/12/08	1	117.00	7	115.86	117.50	-6	4,895	-0.12%
2020/12/07	13	112.04	2	110.25	110.00	11	4,842	0.23%
2020/12/04	6	115.58	1	114.50	114.50	5	4,847	0.10%
2020/12/03	7	118.50	8	120.31	118.00	-1	4,921	-0.02%
2020/12/02	2	119.00	6	118.33	120.00	-4	4,935	-0.08%
2020/12/01	9	115.89	6	115.92	117.50	3	4,993	0.06%
2020/11/30	6	119.08	6	117.42	115.50	0	4,970	0.00%
2020/11/27	0.4	119.50	2	119.00	119.00	-1.6	4,961	-0.03%
2020/11/26	5	117.70	1	117.50	117.00	4	4,964	0.08%
2020/11/25	8	118.31	4	120.13	117.00	4	4,950	0.08%
2020/11/24	17	117.59	1	116.50	119.00	16	4,927	0.32%
2020/11/23	9	120.33	12	122.54	120.50	-3	4,900	-0.06%
2020/11/20	0	0.00	18	124.31	123.50	-18	4,846	-0.37%
2020/11/19	2	120.00	1	119.50	118.00	1	4,746	0.02%
2020/11/18	15	121.17	6	121.17	121.50	9	4,776	0.19%
2020/11/17	54.1	124.41	45	124.50	121.50	9.1	4,817	0.19%
2020/11/16	33	121.32	12	121.21	124.50	21	4,669	0.45%
2020/11/13	5	109.80	10	111.40	115.50	-5	4,448	-0.11%
2020/11/12	34	112.81	25	113.04	111.00	9	4,613	0.20%
2020/11/11	14	112.00	12	112.50	113.00	2	4,541	0.04%
2020/11/10	2	110.25	0	0.00	107.00	2	4,454	0.04%
2020/11/09	11	112.55	9	112.94	113.00	2	4,409	0.05%
2020/11/06	26	103.08	56	103.23	107.00	-30	4,336	-0.69%
2020/11/05	25	101.00	2	99.65	101.00	23	4,137	0.56%
2020/11/04	1	92.20	2	92.50	92.20	-1	4,153	-0.02%
2020/11/03	2	91.15	1	91.90	92.30	1	4,350	0.02%
2020/11/02	1	89.26	0	0.00	89.10	1	4,427	0.02%
2020/10/29	2	88.25	0	0.00	90.50	2	4,616	0.04%
2020/10/28	0.2	90.40	0	0.00	90.00	0.2	4,731	0.00%
2020/10/27	4	92.70	0	0.00	92.60	4	4,822	0.08%
2020/10/23	0	0.00	1	97.50	97.20	-1	5,396	-0.02%
2020/10/20	1	96.40	0	0.00	94.80	1	6,462	0.02%
2020/10/19	1	95.00	0	0.00	96.60	1	6,495	0.02%
2020/10/16	2	96.50	0	0.00	95.00	2	6,502	0.03%
2020/10/15	1	99.80	0	0.00	99.50	1	6,509	0.02%
2020/10/14	3	100.00	2	100.50	100.50	1	6,522	0.02%
2020/10/13	0	0.00	5	97.80	98.70	-5	6,515	-0.08%
2020/10/12	1	99.40	0	0.00	97.80	1	6,527	0.02%
2020/10/08	0	0.00	25	101.50	101.50	-25	6,505	-0.38%
2020/10/07	27	101.50	2	101.50	101.50	25	6,507	0.38%
2020/10/06	5	103.50	4	104.50	103.00	1	6,508	0.02%
2020/10/05	0	0.00	1	101.00	101.00	-1	6,513	-0.02%
2020/09/29	20	101.50	21	100.95	101.50	-1	6,649	-0.02%
2020/09/28	19	99.61	32	98.21	99.60	-13	6,685	-0.19%
2020/09/25	15	96.36	0	0.00	96.00	15	6,807	0.22%
2020/09/24	21	102.21	22	101.95	101.00	-1	7,063	-0.01%
2020/09/23	29	104.00	29	105.12	104.00	0	7,298	0.00%
2020/09/22	9	103.22	9	104.61	105.00	0	7,599	0.00%
2020/09/21	19	105.16	23	109.78	105.00	-4	7,760	-0.05%
2020/09/18	19	111.50	17	111.50	111.50	2	7,750	0.03%
2020/09/17	6	112.08	6	113.17	110.50	0	7,828	0.00%
2020/09/16	23	112.67	20	109.90	112.50	3	7,804	0.04%
2020/09/15	3	109.00	3	108.50	108.00	0	7,700	0.00%
2020/09/14	2	106.25	40	106.56	110.00	-38	7,689	-0.49%
2020/09/11	67	106.12	30	105.97	106.00	37	7,639	0.48%
2020/09/10	2	106.00	2	106.75	104.50	0	7,606	0.00%
2020/09/09	6	104.50	16	103.75	108.50	-10	7,609	-0.13%
2020/09/08	11	106.14	2	109.25	106.00	9	7,578	0.12%
2020/09/07	2	106.75	0	0.00	103.00	2	7,492	0.03%
2020/09/04	5	108.80	1	108.50	108.50	4	7,472	0.05%
2020/09/02	2	117.00	2	118.00	115.50	0	7,399	0.00%
2020/09/01	3	115.00	1	116.51	116.00	2	7,370	0.03%
2020/08/31	2	113.75	2	115.00	113.00	0	7,342	0.00%
2020/08/28	10	116.00	12	111.38	116.00	-2	7,379	-0.03%
2020/08/27	4	116.13	1	117.00	113.50	3	7,374	0.04%
2020/08/26	3	120.33	2	119.00	118.00	1	7,434	0.01%
2020/08/25	35	116.59	34	117.84	117.50	1	7,555	0.01%
2020/08/24	6	115.50	21	115.24	115.50	-15	7,492	-0.20%
2020/08/21	15	114.90	5	110.30	116.00	10	7,404	0.14%
2020/08/20	10	106.85	27	108.35	105.50	-17	7,291	-0.23%
2020/08/19	7	116.21	7	118.21	116.00	0	7,141	0.00%
2020/08/18	42	117.43	22	115.73	122.00	20	7,055	0.28%
2020/08/17	2	127.00	0	0.00	127.00	2	6,806	0.03%
2020/08/14	5	131.00	9	131.72	133.00	-4	6,785	-0.06%
2020/08/13	1	130.00	1	131.00	130.00	0	6,799	0.00%
2020/08/12	1	131.00	2	126.00	131.00	-1	6,749	-0.01%
2020/08/11	16	130.38	16	129.84	127.00	0	6,637	0.00%
2020/08/10	7	131.14	8	129.06	130.00	-1	6,680	-0.01%
2020/08/07	7	133.64	1	131.50	131.50	6	6,637	0.09%
2020/08/06	17	147.29	55	144.93	146.00	-38	6,596	-0.58%
2020/08/05	31	148.90	12	149.63	149.00	19	6,536	0.29%
2020/08/04	15	144.80	10	144.85	145.00	5	6,507	0.08%
2020/08/03	17	152.74	17	154.26	149.00	0	6,400	0.00%
2020/07/31	2	148.50	2	148.75	150.50	0	6,271	0.00%
2020/07/30	14	150.07	12	149.08	150.00	2	6,200	0.03%
2020/07/29	26	146.04	27	147.59	153.00	-1	6,062	-0.02%
2020/07/28	7	154.71	89	141.07	139.50	-82	5,667	-1.45%
2020/07/27	40	160.06	12	161.08	154.50	28	5,405	0.52%
2020/07/24	22	155.59	22.1	154.52	159.50	-0.1	4,974	0.00%
2020/07/23	0	0.00	0	150.00	145.00	0	4,511	0.00%
2020/07/21	0	0.00	2	134.00	135.00	-2	4,446	-0.04%
2020/07/20	0	0.00	2	126.00	125.00	-2	4,420	-0.05%
2020/07/17	0	0.00	14	121.71	122.00	-14	4,403	-0.32%
2020/07/14	0	0.00	1	133.00	132.00	-1	4,442	-0.02%
2020/07/13	0	0.00	1	137.50	140.00	-1	4,452	-0.02%
2020/07/10	0	0.00	1	134.50	136.00	-1	4,446	-0.02%
2020/07/09	34	140.31	42	139.88	141.50	-8	4,416	-0.18%
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	7	117.00	3	119.67	117.50	4	4,259	0.09%
2020/07/06	22	115.95	7	116.43	117.50	15	4,226	0.35%
2020/07/03	33.1	112.79	21	112.90	113.50	12.1	4,118	0.29%
2020/07/02	21	104.29	20	109.38	111.00	1	3,810	0.03%
2020/07/01	32	96.48	68	98.06	101.00	-36	3,548	-1.01%
2020/06/30	33	92.39	33	92.84	92.00	0	3,226	0.00%
2020/06/29	15	85.07	18	85.36	86.20	-3	3,039	-0.10%
2020/06/24	87	86.24	98	86.46	86.60	-11	3,018	-0.36%
2020/06/23	57	83.33	0	0.00	84.10	57	2,929	1.95%
2020/06/22	5	82.70	5	82.60	82.20	0	2,921	0.00%
2020/06/19	37	82.88	0	0.00	81.50	37	2,916	1.27%
2020/06/18	1	80.80	0	0.00	80.30	1	2,896	0.03%
2020/06/17	3	81.80	0	0.00	80.80	3	2,889	0.10%
2020/06/16	37	82.11	72	81.47	81.70	-35	2,902	-1.21%
2020/06/15	15	79.36	20	79.13	78.90	-5	2,883	-0.17%
2020/06/12	65	76.43	35	76.53	77.00	30	2,857	1.05%
2020/06/11	20	81.38	50	78.77	78.10	-30	2,845	-1.05%
2020/06/10	30	81.18	1	81.30	81.50	29	2,811	1.03%
2020/06/09	5	85.10	76	84.54	83.40	-71	2,806	-2.53%
2020/06/08	11	85.35	11	85.80	84.30	0	2,805	0.00%
2020/06/05	11	84.73	11	85.00	85.00	0	2,794	0.00%
2020/06/04	12	87.51	19	86.68	85.10	-7	2,794	-0.25%
2020/06/03	1	85.50	0	0.00	84.50	1	2,744	0.04%
2020/06/02	17	84.79	7	85.67	83.60	10	2,689	0.37%
2020/06/01	63	83.29	5	86.80	87.80	58	2,549	2.28%
2020/05/29	10	79.40	0	0.00	79.90	10	2,361	0.42%
2020/05/28	0	0.00	40	78.53	78.90	-40	2,353	-1.70%
2020/05/26	31	81.23	11	81.46	81.30	20	2,343	0.85%
2020/05/25	20	81.18	0	0.00	81.50	20	2,327	0.86%
2020/05/22	20	81.95	30	80.33	78.90	-10	2,301	-0.43%
2020/05/21	15	81.81	40	81.15	80.90	-25	2,279	-1.10%
2020/05/20	10	81.75	7	81.46	82.30	3	2,232	0.13%
2020/05/19	47	79.02	46	78.75	79.90	1	2,198	0.05%
2020/05/18	20	79.60	10	79.70	78.90	10	2,182	0.46%
2020/05/15	25	82.30	24	81.51	80.50	1	2,177	0.05%
2020/05/14	38	79.49	96	79.96	79.20	-58	2,070	-2.80%
2020/05/13	6	79.18	7	79.56	78.30	-1	2,019	-0.05%
2020/05/07	75	72.07	5	72.10	72.10	70	1,741	4.02%
2020/05/06	5	72.02	1	70.60	72.00	4	1,737	0.23%
2020/05/05	2	70.50	1	71.00	70.40	1	1,723	0.06%
2020/05/04	2	64.60	0	0.00	64.80	2	1,654	0.12%
2020/04/30	1	66.40	2	66.40	66.40	-1	1,657	-0.06%
2020/04/29	0	0.00	1	64.50	63.70	-1	1,653	-0.06%
2020/04/27	4	64.10	0	0.00	64.40	4	1,720	0.23%
2020/04/23	3	62.83	0	0.00	63.00	3	1,789	0.17%
2020/04/22	0	0.00	1	62.00	62.70	-1	1,808	-0.06%
2020/04/20	2	63.30	0	0.00	63.30	2	1,872	0.11%
2020/04/16	0	0.00	1	60.50	61.60	-1	1,857	-0.05%
2020/04/15	2	58.85	0	0.00	58.90	2	1,857	0.11%
2020/04/14	1	58.71	0	0.00	59.10	1	1,931	0.05%
2020/04/09	1	57.90	0	0.00	58.80	1	1,996	0.05%
2020/04/08	2	59.10	0	0.00	59.70	2	1,980	0.10%
2020/04/07	11	55.75	10	56.09	56.70	1	1,951	0.05%
2020/04/06	0	0.00	2	52.20	53.70	-2	1,957	-0.10%
2020/03/31	5	52.00	5	52.54	51.40	0	1,980	0.00%
2020/03/30	6	50.75	6	50.97	51.20	0	2,003	0.00%
2020/03/27	6	53.80	9	53.98	52.40	-3	2,002	-0.15%
2020/03/26	1	51.30	0	0.00	52.50	1	2,011	0.05%
2020/03/25	2	50.30	0	0.00	51.10	2	2,002	0.10%
2020/03/17	2	51.00	0	0.00	51.00	2	2,483	0.08%
2020/02/27	0	0.00	5	70.80	70.70	-5	3,106	-0.16%
2020/02/26	0	0.00	2	74.00	73.90	-2	3,144	-0.06%
2020/02/25	1	74.50	0	0.00	74.30	1	3,136	0.03%
2020/02/21	4	77.75	0	0.00	77.00	4	3,116	0.13%
2020/02/20	1	78.30	0	0.00	78.00	1	3,126	0.03%
2020/02/18	0	0.00	2	77.20	76.00	-2	3,149	-0.06%
2020/02/14	1	78.70	3	74.00	78.40	-2	3,081	-0.06%
2020/02/03	0	0.00	9	70.03	72.60	-9	2,903	-0.31%
2020/01/20	5	81.42	10	82.40	80.10	-5	2,794	-0.18%
2020/01/17	14	80.87	5	80.94	80.60	9	2,733	0.33%
2020/01/15	1	79.50	7	81.03	80.90	-6	2,699	-0.22%
2020/01/14	4	80.10	0	0.00	80.00	4	2,653	0.15%
2020/01/10	1	76.30	1	76.90	75.10	0	2,563	0.00%
2020/01/02	15	78.95	15	79.40	78.60	0	2,320	0.00%
2019/12/31	0	0.00	15	79.55	79.00	-15	2,305	-0.65%
2019/12/30	16	79.39	1	80.00	80.30	15	2,286	0.66%
2019/12/27	1	78.80	1	78.60	78.70	0	2,240	0.00%
2019/12/23	8	77.39	8	76.10	75.90	0	2,174	0.00%
2019/12/20	2	77.70	2	78.20	78.40	0	2,136	0.00%
2019/12/19	3	79.40	75	79.06	78.50	-72	2,115	-3.40%
2019/12/18	0	0.00	78	79.20	78.50	-78	2,093	-3.73%
2019/12/17	11	82.09	0	0.00	80.50	11	2,059	0.53%
2019/12/16	2	79.60	2	80.00	80.00	0	2,004	0.00%
2019/12/13	18	79.78	16	79.75	80.00	2	1,949	0.10%
2019/12/12	152	81.53	1	82.50	81.50	151	1,845	8.18%	大買/鉅額交易
2019/12/10	1	77.10	0	0.00	76.30	1	1,488	0.07%
2019/12/06	1	71.70	1	73.80	74.10	0	1,258	0.00%
2019/12/05	6	71.92	3	71.73	72.00	3	1,124	0.27%
2019/12/04	0	0.00	2	68.30	68.70	-2	979	-0.20%
2019/11/27	0	0.00	2	67.65	67.60	-2	1,050	-0.19%
2019/11/25	1	67.10	2	67.20	67.60	-1	981	-0.10%
2019/11/19	3	66.37	1	65.80	65.90	2	1,015	0.20%
2019/11/18	0	0.00	10	66.54	66.00	-10	1,004	-1.00%
2019/10/24	22	63.26	22	63.68	63.50	0	922	0.00%
2019/10/16	4	62.30	4	63.30	62.10	0	950	0.00%
2019/10/01	6	63.10	0	0.00	62.90	6	938	0.64%
2019/09/27	3	62.87	0	0.00	62.70	3	937	0.32%
2019/09/23	1	67.50	1	65.50	65.40	0	972	0.00%
2019/09/18	1	65.80	0	0.00	65.10	1	904	0.11%
2019/09/16	0	0.00	1	65.30	65.10	-1	911	-0.11%
2019/09/10	0	0.00	10	65.40	66.50	-10	892	-1.12%
2019/09/05	35	67.88	38	67.81	66.70	-3	831	-0.36%
2019/09/04	3	64.50	0	0.00	64.10	3	711	0.42%
2019/08/29	1	65.70	0	0.00	65.00	1	663	0.15%
2019/08/28	0	0.00	3	66.17	65.20	-3	657	-0.46%
2019/08/27	0	0.00	5	64.86	66.70	-5	641	-0.78%
2019/08/26	0	0.00	4	64.50	63.50	-4	618	-0.65%
2019/08/23	7	66.27	5	67.26	65.90	2	617	0.32%
2019/08/22	15	67.33	3	68.67	65.90	12	613	1.95%
2019/08/13	9	61.20	9	62.43	61.20	0	588	0.00%
2019/07/25	5	68.20	0	0.00	68.40	5	613	0.82%
2019/07/08	0	0.00	1	64.90	64.40	-1	664	-0.15%
2019/07/04	1	66.00	0	0.00	65.70	1	715	0.14%
2019/07/02	0	0.00	1	66.40	67.10	-1	764	-0.13%
2019/07/01	1	63.50	0	0.00	66.40	1	795	0.13%
2019/06/21	0	0.00	1	61.00	61.00	-1	963	-0.10%
2019/06/18	1	59.40	0	0.00	58.50	1	1,033	0.10%
2019/06/13	0	0.00	1	59.20	59.40	-1	1,209	-0.08%
2019/06/06	1	57.60	0	0.00	56.70	1	1,204	0.08%
2019/05/30	6	57.68	5	58.00	58.10	1	1,204	0.08%
2019/05/29	5	56.50	0	0.00	56.50	5	1,194	0.42%
2019/05/16	0	0.00	2	66.60	67.40	-2	1,191	-0.17%
2019/05/15	2	67.40	0	0.00	67.40	2	1,201	0.17%
2019/05/14	2	63.80	0	0.00	64.60	2	1,212	0.17%
2019/05/13	0	0.00	2	67.35	66.80	-2	1,209	-0.17%
2019/04/09	0	0.00	10	78.10	78.30	-10	1,499	-0.67%
2019/04/08	20	78.85	31	79.35	78.10	-11	1,491	-0.74%
2019/04/03	30	78.05	20	78.72	78.20	10	1,444	0.69%
2019/04/02	15	77.71	8	77.20	78.50	7	1,398	0.50%
2019/04/01	2	70.60	0	0.00	72.50	2	1,222	0.16%
2019/03/29	0	0.00	1	70.40	70.50	-1	1,202	-0.08%
2019/03/26	0	0.00	1	70.30	70.90	-1	1,182	-0.08%
2019/03/22	4	72.65	2	73.00	73.50	2	1,147	0.17%
2019/03/21	1	72.00	1	71.80	72.30	0	1,115	0.00%
2019/03/20	0	0.00	1	71.90	72.20	-1	1,099	-0.09%
2019/03/19	0	0.00	10	65.70	69.60	-10	1,029	-0.97%
2019/03/18	2	65.40	0	0.00	64.40	2	956	0.21%
2019/03/13	0	0.00	1	61.10	61.40	-1	922	-0.11%
2019/03/12	1	61.30	0	0.00	61.70	1	924	0.11%
2019/03/08	10	60.00	0	0.00	60.80	10	932	1.07%
2019/02/22	0	0.00	1	62.20	61.60	-1	917	-0.11%
2019/02/14	6	64.65	6	65.12	65.50	0	828	0.00%
2019/01/30	0	0.00	1	65.80	64.00	-1	762	-0.13%
2019/01/29	5	64.80	5	64.90	64.80	0	751	0.00%
2019/01/25	8	64.95	8	65.74	66.00	0	715	0.00%
2019/01/23	1	65.00	5	65.00	64.50	-4	672	-0.60%
2019/01/21	2	64.10	2	65.00	65.30	0	653	0.00%
2019/01/18	2	63.60	2	64.55	64.50	0	638	0.00%
2019/01/17	0	0.00	2	64.85	64.20	-2	625	-0.32%
2019/01/16	1	63.20	1	64.00	64.80	0	602	0.00%
2019/01/14	2	61.85	2	61.80	61.80	0	518	0.00%
2019/01/11	3	61.10	8	61.10	61.10	-5	475	-1.05%
2019/01/10	6	60.93	1	60.70	60.20	5	427	1.17%
2019/01/08	18	55.33	18	52.97	56.60	0	328	0.00%
2018/11/30	1	55.50	0	0.00	55.20	1	347	0.29%
2018/11/15	1	51.40	0	0.00	51.30	1	499	0.20%
2018/11/02	15	52.87	23	52.49	51.80	-8	582	-1.37%
2018/11/01	0	0.00	2	51.60	51.40	-2	601	-0.33%
2018/10/31	10	51.25	0	0.00	50.70	10	618	1.62%
2018/10/30	2	49.30	0	0.00	49.35	2	704	0.28%
2018/10/11	11	48.62	10	50.50	49.50	1	756	0.13%
2018/10/08	1	52.10	1	51.80	52.10	0	728	0.00%
2018/10/05	10	54.00	10	55.80	54.00	0	716	0.00%
2018/10/04	5	57.90	5	56.80	57.90	0	691	0.00%
2018/10/03	1	59.80	0	0.00	59.60	1	679	0.15%
2018/09/20	5	60.88	3	61.00	61.00	2	683	0.29%
2018/09/14	2	65.50	0	0.00	65.40	2	679	0.29%
2018/08/29	0	0.00	1	68.30	68.30	-1	730	-0.14%
2018/08/27	0	0.00	4	70.80	68.30	-4	717	-0.56%
2018/08/24	24	69.16	20	69.08	68.80	4	696	0.57%
2018/08/23	3	66.40	5	67.98	69.20	-2	649	-0.31%
2018/08/15	1	63.80	0	0.00	64.70	1	615	0.16%
2018/08/13	0	0.00	1	65.10	64.10	-1	638	-0.16%
2018/08/10	10	68.10	11	68.68	67.60	-1	640	-0.16%
2018/08/09	11	67.40	11	67.64	71.00	0	618	0.00%
2018/08/08	10	71.60	10	70.20	70.20	0	598	0.00%
2018/08/07	11	70.95	10	69.90	71.00	1	576	0.17%
2018/08/06	6	69.73	5	72.00	71.30	1	557	0.18%
2018/08/03	0	0.00	1	67.80	67.80	-1	469	-0.21%
2018/05/29	0	0.00	1	60.50	59.80	-1	272	-0.37%
2018/05/21	1	58.10	1	60.00	60.30	0	246	0.00%
2018/04/10	0	0.00	5	59.00	59.20	-5	206	-2.42%
2018/04/03	1	60.40	0	0.00	60.40	1	215	0.46%
2018/01/18	1	69.30	0	0.00	70.00	1	349	0.29%
2018/01/16	0	0.00	1	72.10	70.70	-1	357	-0.28%
2018/01/11	0	0.00	1	67.10	67.70	-1	399	-0.25%
2018/01/08	0	0.00	1	71.10	71.10	-1	407	-0.25%
2018/01/03	1	70.10	0	0.00	69.60	1	413	0.24%