義隆 (2458)-兆豐-東門券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股
1174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

義隆 (2458)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/05/23	3	169.00	13	171.27	169.00	-10	2,785	-0.36%
2024/05/22	0	0.00	3	165.17	168.00	-3	2,747	-0.11%
2024/05/17	0	0.00	1	159.00	159.00	-1	2,899	-0.03%
2024/05/15	7	156.36	0	0.00	156.00	7	3,005	0.23%
2024/05/10	1	156.00	0.3	155.33	155.00	0.7	3,027	0.02%
2024/05/03	4.3	159.51	0	0.00	157.00	4.3	3,041	0.14%
2024/04/30	4	166.50	1	164.50	164.50	3	2,926	0.10%
2024/04/25	0	0.00	7	163.43	164.50	-7	2,897	-0.24%
2024/04/23	0	0.00	1	150.50	150.50	-1	2,831	-0.04%
2024/04/22	2	151.00	2	146.50	146.50	0	2,816	0.00%
2024/04/19	4	155.63	5	155.00	155.00	-1	2,768	-0.04%
2024/04/17	3	160.50	3	162.00	162.00	0	2,714	0.00%
2024/04/16	3	158.00	2	159.50	159.50	1	2,664	0.04%
2024/04/15	2	161.00	2	162.00	162.00	0	2,637	0.00%
2024/04/12	0	0.00	1	162.50	158.50	-1	2,553	-0.04%
2024/04/11	4	157.25	0	0.00	158.50	4	2,556	0.16%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	2	162.00	159.50	-2	2,562	-0.08%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2	155.50	0	0.00	156.00	2	2,542	0.08%
2024/04/01	1	159.50	0	0.00	161.00	1	2,519	0.04%
2024/03/21	2	170.00	1	168.00	167.00	1	2,660	0.04%
2024/03/19	0	0.00	0.1	166.50	165.00	-0.1	2,641	0.00%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	1	163.50	0	0.00	163.50	1	2,675	0.04%
2024/03/13	1	164.00	0	0.00	163.50	1	2,763	0.04%
2024/03/01	5	167.50	0	0.00	165.50	5	2,850	0.18%
2024/02/29	1	165.50	0	0.00	166.00	1	2,872	0.03%
2024/02/26	1	169.50	2	169.25	170.00	-1	2,857	-0.03%
2024/02/23	0	0.00	4	164.50	164.00	-4	2,794	-0.14%
2024/02/21	0	0.00	1	168.00	167.50	-1	2,636	-0.04%
2024/02/19	0	0.00	3	161.00	163.50	-3	2,543	-0.12%
2024/02/15	0	0.00	5	148.10	148.50	-5	2,491	-0.20%
2024/02/01	1	150.50	1	149.00	150.00	0	2,521	0.00%
2024/01/22	1	150.50	0	0.00	151.00	1	3,102	0.03%
2024/01/19	6	153.25	39	151.83	150.50	-33	3,112	-1.06%
2024/01/18	1	150.50	0	0.00	152.00	1	3,159	0.03%
2024/01/16	1	154.00	1	155.00	154.00	0	3,375	0.00%
2024/01/15	0	0.00	1	156.50	156.50	-1	3,407	-0.03%
2024/01/12	1	154.50	1	156.00	155.00	0	3,479	0.00%
2024/01/10	0	0.00	2	158.25	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	1	155.50	154.50	-1	3,600	-0.03%
2024/01/05	1	153.50	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1	156.00	0	0.00	156.50	1	3,654	0.03%
2024/01/03	1	155.50	0	0.00	158.00	1	3,678	0.03%
2024/01/02	0	0.00	3	160.50	159.50	-3	3,672	-0.08%
2023/12/27	1	164.00	0	0.00	164.00	1	3,792	0.03%
2023/12/25	0	0.00	1	163.50	162.50	-1	3,781	-0.03%
2023/12/22	2	161.50	2	163.25	163.50	0	3,771	0.00%
2023/12/19	1	158.50	1	158.50	159.00	0	3,615	0.00%
2023/12/18	0	0.00	1	157.50	157.00	-1	3,606	-0.03%
2023/12/15	1	153.50	0	0.00	154.00	1	3,614	0.03%
2023/12/13	0	0.00	1	156.57	158.00	-1	3,619	-0.03%
2023/12/12	0	0.00	1	158.50	158.50	-1	3,674	-0.03%
2023/12/11	1	157.50	0	0.00	157.00	1	3,711	0.03%
2023/12/08	1	158.50	3	157.17	157.50	-2	3,758	-0.05%
2023/12/06	0	0.00	2	151.75	151.50	-2	3,796	-0.05%
2023/12/05	3	147.33	0	0.00	146.50	3	3,822	0.08%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	0	0.00	1	147.00	146.00	-1	4,197	-0.02%
2023/11/22	0.5	147.50	1	147.00	147.50	-0.5	4,123	-0.01%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/09	1	140.50	4	143.00	140.50	-3	3,987	-0.08%
2023/11/07	0	0.00	2	142.25	145.00	-2	4,036	-0.05%
2023/11/06	1	139.00	5	137.50	140.00	-4	4,005	-0.10%
2023/11/03	9	137.44	5	137.40	135.50	4	3,978	0.10%
2023/11/02	2	145.00	3	149.33	149.50	-1	3,770	-0.03%
2023/11/01	2	144.25	1	143.50	144.00	1	3,806	0.03%
2023/10/31	0	0.00	2	145.50	144.00	-2	4,054	-0.05%
2023/10/27	2	140.00	0	0.00	140.00	2	4,005	0.05%
2023/10/26	6	141.83	0.5	139.50	139.50	5.5	4,071	0.14%
2023/10/25	1	147.00	2	146.00	144.50	-1	4,033	-0.02%
2023/10/19	3	137.67	0	0.00	138.50	3	3,886	0.08%
2023/10/12	0	0.00	1	137.50	137.50	-1	3,991	-0.03%
2023/10/06	0	0.00	1	138.00	137.00	-1	3,969	-0.03%
2023/10/05	2	139.50	2	140.00	141.50	0	3,945	0.00%
2023/10/02	2	136.25	0	0.00	134.50	2	3,812	0.05%
2023/09/28	2	133.50	1	133.00	133.50	1	3,819	0.03%
2023/09/27	5	132.50	1	132.00	134.00	4	3,823	0.10%
2023/09/25	0	0.00	0.2	137.00	136.50	-0.2	3,826	0.00%
2023/09/21	2.1	136.24	1	136.50	136.00	1.1	3,805	0.03%
2023/09/20	1	138.50	0	0.00	138.00	1	3,771	0.03%
2023/09/19	2.1	142.46	1	143.00	141.00	1.1	3,738	0.03%
2023/09/18	2	141.75	0	0.00	142.00	2	3,712	0.05%
2023/09/15	0	0.00	1	147.50	144.50	-1	3,678	-0.03%
2023/09/14	2	144.00	1	143.50	143.00	1	3,591	0.03%
2023/09/13	1	143.00	0	0.00	143.50	1	3,542	0.03%
2023/09/11	2	138.00	3	137.33	138.00	-1	3,420	-0.03%
2023/09/08	1	132.50	2	136.00	135.50	-1	3,340	-0.03%
2023/09/07	1.1	132.57	2.2	133.75	135.00	-1.2	3,326	-0.03%
2023/09/06	2.2	131.27	1	131.00	133.00	1.2	3,289	0.04%
2023/09/05	16.3	134.97	14	132.79	134.00	2.3	3,287	0.07%
2023/09/04	1	126.00	1	128.50	128.50	0	3,087	0.00%
2023/09/01	1	120.50	0	0.00	120.50	1	2,924	0.03%
2023/08/29	0	0.00	1	117.00	117.00	-1	2,902	-0.03%
2023/08/18	0	0.00	1	117.00	113.50	-1	3,110	-0.03%
2023/08/17	0	0.00	2	116.50	116.50	-2	3,087	-0.06%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/08	0	0.00	1	120.50	118.00	-1	2,835	-0.04%
2023/08/07	2	121.00	3	120.00	117.00	-1	2,783	-0.04%
2023/08/04	30	123.03	2	125.00	122.50	28	2,654	1.05%
2023/07/31	1	116.50	0	0.00	116.50	1	2,402	0.04%
2023/07/28	0	0.00	1	111.50	112.50	-1	2,288	-0.04%
2023/07/25	0	0.00	1	115.50	115.00	-1	2,198	-0.05%
2023/07/21	2	114.50	0	0.00	115.50	2	2,018	0.10%
2023/07/20	1	115.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	0	0.00	1	114.50	118.50	-1	1,900	-0.05%
2023/07/18	1	113.00	0	0.00	113.00	1	1,770	0.06%
2023/07/14	1	110.50	1	112.50	110.50	0	1,729	0.00%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/05	0	0.00	6	106.00	106.00	-6	1,627	-0.37%
2023/07/04	0	0.00	1	106.00	106.00	-1	1,615	-0.06%
2023/07/03	2	101.50	0	0.00	101.50	2	1,586	0.13%
2023/06/27	0	0.00	0.2	99.50	99.40	-0.2	1,608	-0.01%
2023/06/26	1	100.50	0	0.00	100.00	1	1,600	0.06%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/12	0	0.00	1	103.00	103.50	-1	1,480	-0.07%
2023/06/05	2	105.00	0	0.00	105.00	2	1,419	0.14%
2023/06/02	4	104.50	1	105.00	104.50	3	1,409	0.21%
2023/05/29	0	0.00	4	105.00	104.00	-4	1,378	-0.29%
2023/05/26	1	103.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	104.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	0	0.00	2	101.70	104.50	-2	1,433	-0.14%
2023/05/23	0	0.00	4	98.40	98.10	-4	1,354	-0.30%
2023/05/22	1	98.70	0	0.00	98.60	1	1,369	0.07%
2023/05/17	4	96.80	0	0.00	97.20	4	1,397	0.29%
2023/05/16	0	0.00	4	97.55	97.10	-4	1,409	-0.28%
2023/05/12	0	0.00	2	95.95	95.90	-2	1,418	-0.14%
2023/05/11	2	93.20	1	93.10	92.70	1	1,412	0.07%
2023/05/10	1	92.40	0	0.00	92.50	1	1,435	0.07%
2023/05/08	4	93.63	1	96.40	93.20	3	1,485	0.20%
2023/05/05	2	97.30	6	97.02	95.80	-4	1,514	-0.26%
2023/05/03	1	94.20	0	0.00	94.00	1	1,624	0.06%
2023/05/02	2	95.10	0	0.00	95.10	2	1,661	0.12%
2023/04/28	5	93.50	2	94.30	94.30	3	1,683	0.18%
2023/04/26	2	92.80	1	93.50	93.30	1	1,679	0.06%
2023/04/24	0	0.00	1	95.00	95.20	-1	1,671	-0.06%
2023/04/21	1	97.00	0	0.00	95.40	1	1,690	0.06%
2023/04/19	2	100.50	0	0.00	100.00	2	1,743	0.11%
2023/04/17	0	0.00	1	104.00	102.50	-1	1,862	-0.05%
2023/04/13	0	0.00	6	101.50	100.50	-6	1,851	-0.32%
2023/04/11	0	0.00	1	103.50	104.00	-1	1,863	-0.05%
2023/04/07	0	0.00	1	100.00	101.00	-1	1,865	-0.05%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0	0.00	1	100.50	99.80	-1	1,847	-0.05%
2023/03/30	0	0.00	1	99.80	99.60	-1	1,842	-0.05%
2023/03/29	0	0.00	1	102.00	102.50	-1	1,840	-0.05%
2023/03/22	0	0.00	1	103.50	104.00	-1	1,909	-0.05%
2023/03/21	3	103.00	3	102.50	102.50	0	1,914	0.00%
2023/03/15	1	101.50	0	0.00	101.50	1	1,925	0.05%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/10	0	0.00	3	104.50	104.00	-3	1,933	-0.16%
2023/03/08	5	103.90	0	0.00	103.50	5	1,952	0.26%
2023/03/01	0	0.00	2	106.00	106.50	-2	1,948	-0.10%
2023/02/23	2	111.50	2	112.50	111.00	0	1,910	0.00%
2023/02/22	2	106.50	1	107.00	107.00	1	1,815	0.06%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/16	2	104.00	0	0.00	104.50	2	1,909	0.10%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	2	103.00	0	0.00	103.50	2	1,939	0.10%
2023/02/08	0	0.00	6	104.50	105.50	-6	2,341	-0.26%
2023/02/07	2	105.00	1	105.00	105.00	1	2,324	0.04%
2023/02/02	2	107.25	2	105.00	108.00	0	2,249	0.00%
2023/02/01	1	102.00	1	99.80	102.00	0	2,157	0.00%
2023/01/30	0	0.00	1	94.40	94.30	-1	2,128	-0.05%
2023/01/13	1	91.00	0	0.00	90.70	1	2,183	0.05%
2023/01/10	0	0.00	6	95.10	95.50	-6	2,210	-0.27%
2023/01/06	5	92.18	6	91.95	94.40	-1	2,163	-0.05%
2023/01/05	0	0.00	1	89.20	89.20	-1	2,058	-0.05%
2023/01/04	0	0.00	1	86.90	86.80	-1	2,072	-0.05%
2023/01/03	0	0.00	1	87.30	87.00	-1	2,107	-0.05%
2022/12/29	0	0.00	1	85.60	85.50	-1	2,156	-0.05%
2022/12/28	1	83.30	0	0.00	83.50	1	2,165	0.05%
2022/12/19	4	89.63	3	90.50	90.40	1	2,279	0.04%
2022/12/15	0	0.00	1	90.60	91.00	-1	2,360	-0.04%
2022/12/13	1	89.30	0	0.00	89.70	1	2,515	0.04%
2022/12/09	2	88.60	0	0.00	89.10	2	2,719	0.07%
2022/12/07	2	88.25	0	0.00	87.60	2	2,772	0.07%
2022/12/05	3	91.70	3	92.10	92.10	0	2,763	0.00%
2022/12/02	4	92.03	4	91.70	92.00	0	2,782	0.00%
2022/12/01	0	0.00	1	92.60	92.70	-1	2,786	-0.04%
2022/11/29	4	87.48	2	87.90	87.90	2	2,810	0.07%
2022/11/25	4	89.10	4	88.83	88.60	0	2,848	0.00%
2022/11/24	0	0.00	2	89.05	89.70	-2	2,844	-0.07%
2022/11/17	5	89.20	3	89.40	89.40	2	2,836	0.07%
2022/11/16	3	88.20	3	89.43	89.00	0	2,815	0.00%
2022/11/11	3	88.40	3	87.00	87.10	0	2,711	0.00%
2022/11/10	0	0.00	1	86.20	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	1	86.50	86.50	-1	2,654	-0.04%
2022/11/08	0	0.00	2	85.60	84.60	-2	2,621	-0.08%
2022/11/07	0	0.00	5	83.90	86.10	-5	2,577	-0.19%
2022/11/04	17	76.52	15	76.98	79.50	2	2,435	0.08%
2022/11/03	2	82.90	0	0.00	83.00	2	2,235	0.09%
2022/11/01	6	81.70	4	81.30	81.30	2	2,225	0.09%
2022/10/31	3	81.40	3	81.20	81.20	0	2,277	0.00%
2022/10/26	3	79.00	8	79.31	79.30	-5	2,303	-0.22%
2022/10/25	7	80.37	4	80.50	80.10	3	2,294	0.13%
2022/10/24	1	80.70	1	83.20	80.10	0	2,282	0.00%
2022/10/21	1	81.30	0	0.00	80.90	1	2,253	0.04%
2022/10/20	1	81.20	0	0.00	81.90	1	2,242	0.04%
2022/10/19	3	82.30	3	82.30	82.30	0	2,241	0.00%
2022/10/17	0	0.00	3	80.47	81.90	-3	2,222	-0.14%
2022/10/14	6	80.22	11	79.77	81.10	-5	2,228	-0.22%
2022/10/13	5	78.40	0	0.00	76.40	5	2,228	0.22%
2022/10/12	3	76.83	2	77.85	77.30	1	2,222	0.04%
2022/10/11	1	82.20	0	0.00	79.60	1	2,226	0.04%
2022/10/07	3	84.87	0	0.00	84.20	3	2,203	0.14%
2022/10/06	2	85.10	2	84.80	85.10	0	2,174	0.00%
2022/10/04	0	0.00	5	85.42	84.70	-5	2,163	-0.23%
2022/10/03	0	0.00	1	83.70	84.20	-1	2,162	-0.05%
2022/09/29	0	0.00	2	82.95	84.10	-2	2,198	-0.09%
2022/09/26	4	84.35	8	81.94	81.00	-4	2,281	-0.18%
2022/09/23	4	87.65	5	89.06	86.80	-1	2,247	-0.04%
2022/09/22	0	0.00	1	86.90	86.90	-1	2,209	-0.05%
2022/09/21	4	88.03	2	87.80	87.10	2	2,133	0.09%
2022/09/20	6	87.92	7	88.11	88.30	-1	2,043	-0.05%
2022/09/19	130	89.05	133	88.28	88.60	-3	1,961	-0.15%	大買/大賣/
2022/09/16	153	87.43	141	88.78	87.50	12	1,872	0.64%	大買/大賣/
2022/09/15	2	91.10	3	90.50	90.50	-1	1,769	-0.06%
2022/09/14	5	88.54	4	89.08	88.90	1	1,752	0.06%
2022/09/13	2	91.15	2	92.00	90.50	0	1,732	0.00%
2022/09/08	0	0.00	3	91.03	90.50	-3	1,742	-0.17%
2022/09/07	2	88.00	2	88.90	88.80	0	1,728	0.00%
2022/09/06	2	89.40	2	89.85	90.10	0	1,721	0.00%
2022/09/05	16	89.36	17	89.79	91.20	-1	1,700	-0.06%
2022/09/02	1	96.00	4	94.40	94.00	-3	1,650	-0.18%
2022/08/31	0	0.00	1	97.30	97.10	-1	1,597	-0.06%
2022/08/30	3	97.30	0	0.00	97.00	3	1,590	0.19%
2022/08/29	0	0.00	6	98.55	98.00	-6	1,572	-0.38%
2022/08/26	5	101.00	0	0.00	100.00	5	1,540	0.32%
2022/08/25	5	99.96	0	101.00	99.90	5	1,537	0.32%
2022/08/24	0	0.00	0	99.75	99.10	0	1,535	0.00%
2022/08/23	0	0.00	0	99.58	99.70	0	1,535	0.00%
2022/08/22	1	102.00	0	103.00	100.50	1	1,523	0.06%
2022/08/19	2	104.00	0	104.00	104.00	2	1,511	0.13%
2022/08/18	1	101.00	0	103.50	103.00	1	1,509	0.07%
2022/08/17	0	0.00	0	103.75	103.00	0	1,501	0.00%
2022/08/16	0	0.00	0	104.23	103.50	0	1,490	0.00%
2022/08/15	0	0.00	0	104.69	104.50	0	1,483	0.00%
2022/08/12	0	0.00	1	102.98	103.00	-1	1,473	-0.07%
2022/08/11	0	0.00	0.1	99.64	99.20	-0.1	1,460	0.00%
2022/08/10	0	0.00	0	99.11	97.80	0	1,452	0.00%
2022/08/09	0	0.00	0	100.72	99.70	0	1,438	0.00%
2022/08/05	1	99.20	0	101.10	101.50	1	1,426	0.07%
2022/08/04	0	0.00	6.1	97.92	100.50	-6.1	1,374	-0.44%
2022/08/03	1	102.50	0	0.00	102.50	1	1,346	0.07%
2022/08/02	0	0.00	0.1	108.10	107.50	-0.1	1,347	-0.01%
2022/08/01	3	108.83	0	0.00	109.00	3	1,363	0.22%
2022/07/27	0	0.00	4	109.00	109.00	-4	1,395	-0.29%
2022/07/21	2	113.25	1	114.50	114.00	1	1,374	0.07%
2022/07/20	0	0.00	0	113.00	110.50	0	1,380	0.00%
2022/07/19	0	0.00	3	107.33	109.00	-3	1,388	-0.22%
2022/07/15	2	105.00	1	105.00	105.00	1	1,406	0.07%
2022/07/14	3	105.33	0	0.00	105.00	3	1,438	0.21%
2022/07/13	2	105.00	1	107.50	104.50	1	1,438	0.07%
2022/07/08	2	108.75	0	0.00	107.00	2	1,411	0.14%
2022/07/07	2	105.00	2	105.00	106.50	0	1,396	0.00%
2022/07/06	1	121.00	2	121.00	120.00	-1	1,358	-0.07%
2022/07/01	0	0.00	0	138.00	134.00	0	1,252	0.00%
2022/06/30	0	0.00	2	139.73	139.50	-2	1,243	-0.16%
2022/06/29	0	0.00	0	139.12	140.00	0	1,240	0.00%
2022/06/28	0	0.00	0	141.00	139.50	0	1,241	0.00%
2022/06/24	0	0.00	1	138.00	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	1	137.44	136.00	-1	1,255	-0.08%
2022/06/22	2	135.50	0	136.07	135.00	2	1,242	0.16%
2022/06/20	0	0.00	2	136.52	136.50	-2	1,213	-0.17%
2022/06/17	0	0.00	0	140.70	142.00	0	1,193	0.00%
2022/06/16	0	0.00	0	143.50	141.00	0	1,179	0.00%
2022/06/15	0	0.00	0	143.90	144.00	0	1,178	0.00%
2022/06/14	0	0.00	0	143.06	143.50	0	1,182	0.00%
2022/06/13	0	0.00	0	145.61	145.00	0	1,204	0.00%
2022/06/10	0	0.00	0	147.50	148.00	0	1,221	0.00%
2022/06/09	0	0.00	0	148.30	148.50	0	1,238	0.00%
2022/06/08	0	0.00	0	148.50	149.00	0	1,252	0.00%
2022/06/06	0	0.00	0.3	147.00	148.00	-0.3	1,335	-0.02%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/31	0	0.00	0	148.00	149.00	0	1,446	0.00%
2022/05/30	0	0.00	0	146.74	147.50	0	1,462	0.00%
2022/05/27	0	0.00	0	144.67	144.50	0	1,467	0.00%
2022/05/26	0	0.00	0	144.57	143.50	0	1,482	0.00%
2022/05/25	0	0.00	0	143.75	143.50	0	1,522	0.00%
2022/05/24	0	0.00	0	143.50	142.50	0	1,632	0.00%
2022/05/23	0	0.00	0	145.50	144.50	0	1,835	0.00%
2022/05/20	1	145.50	0	146.72	145.50	1	1,866	0.05%
2022/05/19	0	0.00	0	145.67	147.00	0	1,911	0.00%
2022/05/18	0	0.00	0	145.94	145.50	0	1,912	0.00%
2022/05/17	0	0.00	0	144.00	145.00	0	1,934	0.00%
2022/05/16	0	0.00	2	142.00	142.00	-2	1,968	-0.10%
2022/05/11	2	140.00	2	140.50	140.00	0	1,984	0.00%
2022/05/10	0	0.00	0	139.88	141.00	0	2,006	0.00%
2022/05/06	1	146.00	2	146.50	146.50	-1	2,058	-0.05%
2022/05/05	0	0.00	1	153.50	153.50	-1	2,070	-0.05%
2022/05/04	2	150.50	0	0.00	151.50	2	2,055	0.10%
2022/04/28	5	149.30	5	150.10	149.50	0	2,074	0.00%
2022/04/27	1	146.00	1	149.00	149.50	0	2,070	0.00%
2022/04/26	2	151.00	0	0.00	150.50	2	2,053	0.10%
2022/04/25	1	153.00	3	154.17	150.50	-2	2,041	-0.10%
2022/04/22	4	156.38	3	156.50	156.50	1	2,009	0.05%
2022/04/21	2	156.50	1	160.00	156.50	1	1,998	0.05%
2022/04/20	1	156.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	3	160.00	0	0.00	159.00	3	1,955	0.15%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	1	162.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	1	163.50	0	165.30	166.00	1	2,120	0.05%
2022/04/06	1	167.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	168.00	1	170.50	170.50	0	2,117	0.00%
2022/03/31	1	172.00	1	171.00	172.00	0	2,114	0.00%
2022/03/24	0	0.00	1	169.50	171.00	-1	2,263	-0.04%
2022/03/22	3	169.50	3	169.17	169.50	0	2,384	0.00%
2022/03/21	4	170.00	7	170.29	170.00	-3	2,411	-0.12%
2022/03/18	3	168.50	3	169.50	168.50	0	2,447	0.00%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/14	9	166.67	5	165.30	167.50	4	2,412	0.17%
2022/03/11	0	0.00	3	164.50	165.00	-3	2,421	-0.12%
2022/03/10	0	0.00	2	165.50	166.00	-2	2,418	-0.08%
2022/03/09	4	157.00	0	0.00	159.00	4	2,390	0.17%
2022/03/08	1	163.50	0	0.00	157.00	1	2,371	0.04%
2022/03/07	1	163.00	0	0.00	165.00	1	2,311	0.04%
2022/03/04	1	167.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	12	169.50	12	170.50	169.50	0	2,305	0.00%
2022/03/01	8	167.00	6	165.58	167.00	2	2,333	0.09%
2022/02/24	5	166.30	1	164.50	164.50	4	2,325	0.17%
2022/02/23	14	178.71	2	177.50	172.50	12	2,227	0.54%
2022/02/22	1	174.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	3	175.67	0	177.00	178.00	3	2,072	0.14%
2022/02/18	0	0.00	6	173.50	174.50	-6	2,072	-0.29%
2022/02/17	4	173.50	6	174.58	173.50	-2	2,105	-0.10%
2022/02/16	1	174.00	0	173.50	174.00	1	2,181	0.05%
2022/02/15	9	170.00	9	170.56	170.00	0	2,163	0.00%
2022/02/11	0.3	171.67	2	171.00	171.00	-1.7	2,181	-0.08%
2022/02/10	3	172.00	5	173.90	172.00	-2	2,198	-0.09%
2022/02/09	3	174.83	3	175.83	175.50	0	2,197	0.00%
2022/02/08	0	0.00	2	171.00	171.00	-2	2,201	-0.09%
2022/02/07	0	0.00	1.3	166.54	168.50	-1.3	2,226	-0.06%
2022/01/24	0	0.00	0	159.60	162.00	0	2,342	0.00%
2022/01/19	0	0.00	0	162.50	163.00	0	2,514	0.00%
2022/01/18	0	0.00	0	164.00	161.50	0	2,585	0.00%
2022/01/17	2	162.00	2	159.26	162.00	0	2,790	0.00%
2022/01/12	0	0.00	1	160.52	161.00	-1	2,989	-0.03%
2022/01/10	1	163.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	1	163.00	0	0.00	163.50	1	2,986	0.03%
2022/01/06	2	167.50	0	168.00	168.00	2	2,974	0.07%
2022/01/05	1	171.00	3	172.83	170.00	-2	2,974	-0.07%
2022/01/03	4	167.50	3	170.67	167.50	1	2,957	0.03%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	5	168.50	2	171.00	169.00	3	3,039	0.10%
2021/12/23	1	169.00	4	168.88	169.00	-3	3,069	-0.10%
2021/12/22	0	0.00	2	168.00	167.50	-2	3,067	-0.07%
2021/12/21	5	168.00	5	169.00	168.00	0	3,060	0.00%
2021/12/20	2	165.50	2	166.50	165.50	0	2,988	0.00%
2021/12/16	0	0.00	1	168.00	167.50	-1	2,962	-0.03%
2021/12/15	0	0.00	1	158.00	158.50	-1	2,913	-0.03%
2021/12/14	1	154.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	0	0.00	1	157.00	160.00	-1	2,880	-0.03%
2021/12/09	2	160.00	3	160.00	160.00	-1	2,879	-0.03%
2021/12/07	7	158.50	8	160.38	158.50	-1	2,884	-0.03%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	161.01	0	0.00	161.00	1	2,919	0.03%
2021/12/01	2	164.00	0	0.00	164.00	2	2,914	0.07%
2021/11/29	0	161.00	0	0.00	164.50	0	2,936	0.00%
2021/11/26	2	165.75	0	0.00	165.50	2	2,951	0.07%
2021/11/25	0	0.00	1	172.00	168.50	-1	2,932	-0.03%
2021/11/24	2	166.00	2	167.75	166.00	0	2,906	0.00%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	2	170.00	2	169.75	170.00	0	2,923	0.00%
2021/11/19	7	168.64	8	170.88	168.50	-1	2,934	-0.03%
2021/11/18	3	168.50	2	168.50	168.50	1	2,901	0.03%
2021/11/17	2	168.50	2	168.25	168.50	0	2,907	0.00%
2021/11/16	1	167.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	0	0.00	3	168.83	170.00	-3	2,923	-0.10%
2021/11/12	2	163.00	2	164.00	163.00	0	2,893	0.00%
2021/11/10	0	0.00	1	160.00	163.00	-1	2,957	-0.03%
2021/11/09	6	161.92	5	165.10	161.50	1	2,982	0.03%
2021/11/08	1	160.50	1	165.00	165.00	0	3,011	0.00%
2021/11/05	26	159.00	25	159.90	162.00	1	3,023	0.03%
2021/11/04	4	167.62	7	167.14	163.00	-3	2,965	-0.10%
2021/11/03	4	168.25	4	168.50	167.50	0	2,977	0.00%
2021/11/02	12	168.21	8	171.31	167.50	4	3,017	0.13%
2021/11/01	3	169.33	1	167.50	170.00	2	3,036	0.07%
2021/10/29	11	167.05	10	168.50	167.00	1	3,185	0.03%
2021/10/28	4	168.00	5	169.80	168.00	-1	3,310	-0.03%
2021/10/27	4	166.50	5	165.80	170.00	-1	3,318	-0.03%
2021/10/26	4	164.87	104	164.64	164.50	-100	3,263	-3.06%	大賣/
2021/10/25	109	164.32	8	166.75	164.50	101	3,236	3.12%	大買/鉅額交易
2021/10/22	0	0.00	5	161.70	166.00	-5	3,055	-0.16%
2021/10/21	3	154.33	0	0.00	151.00	3	2,955	0.10%
2021/10/20	1	155.50	3	155.33	156.50	-2	2,962	-0.07%
2021/10/18	2	148.00	2	150.00	148.00	0	3,070	0.00%
2021/10/15	0	0.00	1	149.00	149.50	-1	3,113	-0.03%
2021/10/14	2	147.00	1	147.50	146.50	1	3,139	0.03%
2021/10/13	2	146.25	1	152.50	146.50	1	3,158	0.03%
2021/10/12	1	155.00	1	159.50	152.50	0	3,156	0.00%
2021/10/08	9	157.06	11.2	156.48	157.00	-2.2	3,138	-0.07%
2021/10/07	11	153.50	11	149.95	153.50	0	3,115	0.00%
2021/10/06	0	0.00	1	149.50	148.00	-1	3,129	-0.03%
2021/10/04	9	145.28	9	146.22	145.00	0	3,155	0.00%
2021/09/30	2	146.50	2	148.50	146.50	0	3,143	0.00%
2021/09/29	1	148.01	2	148.50	148.50	-1	3,133	-0.03%
2021/09/28	12	152.00	12	153.08	152.00	0	3,145	0.00%
2021/09/27	1	152.00	0	0.00	152.00	1	3,152	0.03%
2021/09/24	0	153.50	0	0.00	152.50	0	3,162	0.00%
2021/09/23	1	154.01	1	156.00	153.50	0	3,164	0.00%
2021/09/22	2	153.50	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0	157.00	0	0.00	158.00	0	3,216	0.00%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	159.00	2	157.50	157.00	-1	3,517	-0.03%
2021/09/10	2	154.50	2	154.25	154.50	0	3,537	0.00%
2021/09/08	1	154.00	0	0.00	151.00	1	3,574	0.03%
2021/09/06	0	160.50	0	0.00	158.00	0	3,553	0.00%
2021/09/03	0	160.50	0	0.00	159.50	0	3,554	0.00%
2021/09/02	2	161.75	0	0.00	161.00	2	3,588	0.06%
2021/09/01	1	159.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	1	157.50	2	157.00	157.50	-1	3,554	-0.03%
2021/08/30	0	0.00	1	155.00	156.50	-1	3,579	-0.03%
2021/08/27	1	154.02	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/24	8	157.00	7	159.43	157.00	1	3,581	0.03%
2021/08/20	14	153.50	13	153.35	153.50	1	3,605	0.03%
2021/08/19	0	153.50	1	154.50	152.50	-1	3,567	-0.03%
2021/08/18	4	155.26	0	0.00	158.00	4	3,576	0.11%
2021/08/17	3	155.50	2	161.50	154.50	1	3,569	0.03%
2021/08/16	0	157.50	0	0.00	160.00	0	3,552	0.00%
2021/08/13	4.1	161.51	4	163.25	161.50	0.1	3,531	0.00%
2021/08/12	4	163.50	2	163.00	162.50	2	3,558	0.06%
2021/08/11	0.1	168.00	0	0.00	166.00	0.1	3,567	0.00%
2021/08/10	0.1	171.50	1	171.00	171.00	-0.9	3,591	-0.03%
2021/08/09	1	173.94	1	171.00	170.00	0	3,625	0.00%
2021/08/06	1.1	167.34	1	169.50	167.00	0.1	3,637	0.00%
2021/08/05	0	170.50	0	0.00	169.50	0	3,699	0.00%
2021/08/04	1	174.98	0	0.00	171.50	1	3,700	0.03%
2021/08/03	3.2	180.49	2	185.75	180.50	1.2	3,581	0.03%
2021/08/02	14	179.79	13	182.00	179.50	1	3,446	0.03%
2021/07/30	1	181.00	3	180.50	181.00	-2	3,421	-0.06%
2021/07/29	2	180.77	0	0.00	180.50	2	3,457	0.06%
2021/07/28	1	183.45	0	0.00	184.50	1	3,474	0.03%
2021/07/27	11	186.27	10	192.25	185.50	1	3,544	0.03%
2021/07/26	3	189.50	3	187.67	189.50	0	3,610	0.00%
2021/07/23	3	189.17	4	187.88	184.50	-1	3,704	-0.03%
2021/07/22	1	183.00	1	187.00	185.00	0	3,699	0.00%
2021/07/21	1	194.51	0	0.00	193.00	1	3,685	0.03%
2021/07/20	1	195.02	3	196.50	195.50	-2	3,787	-0.05%
2021/07/19	2	199.00	0	0.00	199.00	2	3,798	0.05%
2021/07/16	9	199.00	11	199.00	199.00	-2	3,841	-0.05%
2021/07/15	0	198.50	0	0.00	197.50	0	3,861	0.00%
2021/07/14	4	198.38	1	201.50	198.50	3	3,929	0.08%
2021/07/13	2	200.50	1	205.50	201.00	1	3,955	0.03%
2021/07/12	11	204.00	12	200.17	204.00	-1	4,021	-0.02%
2021/07/09	1	195.50	1	197.00	196.00	0	4,036	0.00%
2021/07/08	4	197.25	2	196.75	197.50	2	4,129	0.05%
2021/07/07	2	195.50	2	195.50	195.50	0	4,297	0.00%
2021/07/06	7	195.14	5	197.90	195.00	2	4,343	0.05%
2021/07/05	0	0.00	2	197.25	198.00	-2	4,373	-0.05%
2021/07/02	2	192.50	2	190.00	192.50	0	4,361	0.00%
2021/07/01	2	190.01	1	194.00	190.00	1	4,420	0.02%
2021/06/29	4	190.13	2	193.25	190.00	2	4,452	0.05%
2021/06/28	2	194.00	3	192.83	194.00	-1	4,480	-0.02%
2021/06/25	5	192.00	3	192.67	191.50	2	4,613	0.04%
2021/06/24	0	192.50	0	0.00	191.00	0	4,662	0.00%
2021/06/23	4	193.51	0	0.00	194.50	4	4,871	0.08%
2021/06/22	1.2	199.21	1	208.50	198.00	0.2	4,794	0.00%
2021/06/21	0	206.50	0	0.00	206.50	0	4,704	0.00%
2021/06/18	7	214.00	9	212.28	214.00	-2	4,698	-0.04%
2021/06/17	2	211.96	3	210.33	212.00	-1	4,721	-0.02%
2021/06/15	11	210.50	12	210.67	210.50	-1	4,790	-0.02%
2021/06/11	0	0.00	3	210.00	211.00	-3	4,828	-0.06%
2021/06/10	4	211.50	4	210.38	209.50	0	4,846	0.00%
2021/06/09	8	209.75	8	211.50	209.50	0	4,853	0.00%
2021/06/08	2	211.00	2	208.75	211.00	0	4,908	0.00%
2021/06/07	2	208.50	2	204.25	208.50	0	4,929	0.00%
2021/06/04	0	204.00	0	0.00	203.00	0	4,928	0.00%
2021/06/02	1	205.51	1	209.50	205.50	0	4,986	0.00%
2021/06/01	13	209.00	13	212.88	209.00	0	5,007	0.00%
2021/05/28	16	209.81	14	212.07	209.50	2	5,044	0.04%
2021/05/27	3	209.50	3	208.17	209.50	0	5,053	0.00%
2021/05/26	9	207.50	8	206.19	207.50	1	5,155	0.02%
2021/05/25	16	205.69	17	208.06	205.50	-1	5,423	-0.02%
2021/05/24	1	205.00	0	0.00	205.00	1	6,039	0.02%
2021/05/21	4	201.50	53	207.23	201.50	-49	6,081	-0.81%
2021/05/20	55	202.50	5	204.20	202.50	50	6,169	0.81%
2021/05/18	2	197.00	2	190.00	197.00	0	6,218	0.00%
2021/05/17	1	180.00	2	189.00	188.00	-1	6,211	-0.02%
2021/05/14	7	195.00	7	197.57	193.00	0	6,183	0.00%
2021/05/13	1	187.00	2	191.25	195.00	-1	6,110	-0.02%
2021/05/12	4	181.88	5	186.10	186.00	-1	6,006	-0.02%
2021/05/11	1	188.00	0	0.00	186.50	1	5,934	0.02%
2021/05/10	3	196.50	3	197.50	196.50	0	5,901	0.00%
2021/05/07	3	202.00	2	203.50	202.00	1	5,936	0.02%
2021/05/06	9	202.50	9	199.72	202.50	0	5,944	0.00%
2021/05/05	2	199.00	2	205.50	199.00	0	5,986	0.00%
2021/05/04	0	0.00	4	199.88	205.00	-4	5,989	-0.07%
2021/05/03	3	205.50	2	215.75	205.50	1	5,982	0.02%
2021/04/29	3	215.83	2	214.75	214.50	1	5,987	0.02%
2021/04/28	1	213.00	1	218.00	213.00	0	5,924	0.00%
2021/04/27	1	218.00	0	0.00	217.50	1	6,175	0.02%
2021/04/26	150	225.74	1	227.00	224.50	149	6,249	2.38%	大買/鉅額交易
2021/04/23	61	212.93	1.1	211.95	215.00	60	6,209	0.97%
2021/04/22	13	208.50	15	213.17	208.50	-2	6,319	-0.03%
2021/04/20	2	208.00	8	210.00	209.00	-6	6,542	-0.09%
2021/04/19	1	203.50	1	205.50	203.50	0	6,603	0.00%
2021/04/16	2	207.50	0.1	207.00	205.50	1.9	6,696	0.03%
2021/04/14	2	202.50	0	0.00	197.50	2	7,372	0.03%
2021/04/13	1	208.00	4	211.50	202.00	-3	7,621	-0.04%
2021/04/12	0.1	199.00	1	199.50	199.00	-0.9	7,551	-0.01%
2021/04/09	1	195.00	1	199.50	195.00	0	7,614	0.00%
2021/04/08	1	199.50	0	0.00	199.50	1	7,644	0.01%
2021/04/07	75	201.32	15	201.83	202.00	60	7,642	0.79%
2021/04/06	6	199.00	6	199.42	199.00	0	7,581	0.00%
2021/04/01	3	197.00	2	197.25	198.00	1	7,566	0.01%
2021/03/31	3	198.83	2	194.00	195.50	1	7,537	0.01%
2021/03/30	15	198.80	15	197.83	199.00	0	7,470	0.00%
2021/03/29	9	195.11	4	195.75	194.00	5	7,356	0.07%
2021/03/26	9	190.94	13.4	190.31	194.50	-4.4	7,306	-0.06%
2021/03/25	7	184.00	7	181.29	184.00	0	7,086	0.00%
2021/03/23	0	0.00	1	183.50	182.50	-1	7,091	-0.01%
2021/03/22	3.3	184.54	3	187.67	184.50	0.3	7,118	0.00%
2021/03/19	1	182.00	0	0.00	186.50	1	7,143	0.01%
2021/03/18	1	183.50	2	183.50	183.50	-1	7,358	-0.01%
2021/03/17	13	180.96	16	181.81	180.50	-3	7,464	-0.04%
2021/03/16	1	179.50	1	181.00	179.50	0	7,464	0.00%
2021/03/15	1	180.00	1	180.50	180.00	0	7,523	0.00%
2021/03/12	14	179.36	13	178.58	179.50	1	7,524	0.01%
2021/03/11	2	176.50	5	175.10	176.50	-3	7,565	-0.04%
2021/03/10	3	172.50	4	173.25	172.50	-1	7,804	-0.01%
2021/03/09	2	171.75	0	0.00	172.50	2	7,838	0.03%
2021/03/08	3	172.00	3	172.83	172.00	0	7,827	0.00%
2021/03/05	4	172.50	4	172.00	172.50	0	7,836	0.00%
2021/03/04	2	175.50	0	0.00	175.50	2	7,888	0.03%
2021/03/03	7	174.00	7	172.00	174.00	0	7,951	0.00%
2021/03/02	5.1	172.06	5	173.40	172.00	0.1	7,930	0.00%
2021/02/26	2	172.50	0	0.00	172.00	2	7,905	0.03%
2021/02/25	10	179.40	16	182.78	177.50	-6	7,839	-0.08%
2021/02/24	17	183.44	26	180.65	183.50	-9	7,612	-0.12%
2021/02/23	2	171.25	0	0.00	173.00	2	6,957	0.03%
2021/02/22	19	173.84	19	172.55	174.00	0	6,915	0.00%
2021/02/18	2	170.00	0	0.00	170.50	2	6,818	0.03%
2021/02/04	0	0.00	2	161.50	162.50	-2	6,717	-0.03%
2021/02/02	8	166.00	9	163.83	166.00	-1	6,944	-0.01%
2021/02/01	13	161.50	15	159.47	161.50	-2	6,926	-0.03%
2021/01/29	4	159.50	4	167.25	159.50	0	6,913	0.00%
2021/01/28	1	166.00	0	0.00	165.00	1	6,871	0.01%
2021/01/27	12	167.29	11	170.45	166.50	1	6,856	0.01%
2021/01/26	4	170.00	7	169.64	170.00	-3	6,783	-0.04%
2021/01/25	5	172.50	4	173.38	172.50	1	6,777	0.01%
2021/01/22	13	174.00	9	171.22	174.00	4	6,707	0.06%
2021/01/21	11	168.50	11	169.00	168.50	0	6,635	0.00%
2021/01/20	21	169.07	19	171.18	168.00	2	6,627	0.03%
2021/01/19	12	171.00	14	166.04	171.00	-2	6,403	-0.03%
2021/01/18	2	164.25	0	0.00	165.00	2	6,291	0.03%
2021/01/15	7	163.86	5	166.60	163.00	2	6,222	0.03%
2021/01/14	1	169.50	13	167.77	170.50	-12	6,183	-0.19%
2021/01/13	39	168.00	39	168.01	167.50	0	6,211	0.00%
2021/01/12	1	165.50	3	163.50	165.50	-2	6,010	-0.03%
2021/01/11	17	163.76	13	161.62	164.50	4	5,880	0.07%
2021/01/08	31	165.02	24	162.06	163.00	7	5,783	0.12%
2021/01/07	7	156.14	13	155.58	160.00	-6	5,462	-0.11%
2021/01/06	23	148.63	32	145.59	149.00	-9	5,026	-0.18%
2021/01/05	7	142.71	6	141.17	143.00	1	4,737	0.02%
2021/01/04	2	138.75	5	138.10	140.00	-3	4,737	-0.06%
2020/12/31	1	133.50	4	134.13	133.50	-3	4,660	-0.06%
2020/12/30	5	132.50	2	133.00	132.50	3	4,622	0.06%
2020/12/29	1	133.00	2	134.25	133.00	-1	4,682	-0.02%
2020/12/28	11	134.50	9	134.28	134.50	2	4,700	0.04%
2020/12/25	3	133.50	4	133.75	133.50	-1	4,716	-0.02%
2020/12/24	1	132.50	1	133.50	132.50	0	4,773	0.00%
2020/12/23	3	132.67	1	132.50	132.00	2	4,811	0.04%
2020/12/22	5	133.50	0	0.00	132.00	5	4,891	0.10%
2020/12/18	4	137.50	3	138.17	137.50	1	4,939	0.02%
2020/12/16	3	138.50	1	139.50	138.50	2	4,992	0.04%
2020/12/15	5	138.00	4	138.75	138.00	1	5,006	0.02%
2020/12/14	11	142.41	13	144.73	141.50	-2	5,085	-0.04%
2020/12/11	1	141.50	4	139.88	141.50	-3	5,328	-0.06%
2020/12/10	4	138.63	1	139.00	137.50	3	5,215	0.06%
2020/12/09	21	139.00	22	138.82	139.00	-1	5,233	-0.02%
2020/12/08	3	136.00	1	135.00	136.00	2	5,238	0.04%
2020/12/07	0	0.00	1	134.00	135.00	-1	5,301	-0.02%
2020/12/04	4	139.88	10.1	140.16	139.00	-6.1	5,255	-0.12%
2020/12/03	9	134.50	9	133.28	134.50	0	5,080	0.00%
2020/12/02	3	133.50	1	133.00	133.50	2	5,242	0.04%
2020/11/30	4	133.88	1.7	133.79	132.00	2.3	5,608	0.04%
2020/11/27	13.1	136.47	15	135.30	136.50	-1.9	5,906	-0.03%
2020/11/26	9	134.00	9	132.17	134.00	0	6,069	0.00%
2020/11/25	1.2	132.00	1	133.00	132.00	0.2	6,112	0.00%
2020/11/24	5	132.00	5	135.30	132.00	0	6,141	0.00%
2020/11/23	11	134.36	10	132.90	134.50	1	6,159	0.02%
2020/11/20	2	131.00	1	132.50	131.00	1	6,156	0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	15	132.13	14	133.89	132.00	1	6,406	0.02%
2020/11/16	9	133.50	10	134.05	133.50	-1	6,513	-0.02%
2020/11/12	0	0.00	2	131.50	131.50	-2	6,570	-0.03%
2020/11/11	2	129.25	1	130.00	132.50	1	6,617	0.02%
2020/11/10	6	132.08	0	0.00	131.00	6	6,636	0.09%
2020/11/09	9	138.50	10	138.45	138.50	-1	6,599	-0.02%
2020/11/05	14	138.00	14	138.32	138.00	0	6,795	0.00%
2020/11/04	8	138.00	8	136.25	138.00	0	6,921	0.00%
2020/11/03	1	135.50	0	0.00	135.00	1	6,991	0.01%
2020/11/02	3	132.17	0	0.00	131.00	3	7,080	0.04%
2020/10/30	7	135.14	6	138.00	135.00	1	7,174	0.01%
2020/10/29	5	137.10	4	136.63	137.00	1	7,256	0.01%
2020/10/28	10	139.10	9	136.67	139.50	1	7,437	0.01%
2020/10/27	22	136.09	19	137.50	136.00	3	7,602	0.04%
2020/10/26	7	136.64	6	137.75	136.50	1	7,930	0.01%
2020/10/22	4	137.25	6	135.25	139.50	-2	8,538	-0.02%
2020/10/21	4	140.00	0	0.00	138.00	4	8,662	0.05%
2020/10/20	15	142.00	15	143.17	142.00	0	8,724	0.00%
2020/10/19	4	142.88	3	141.00	143.00	1	9,018	0.01%
2020/10/16	3	141.00	3	142.50	141.00	0	9,100	0.00%
2020/10/15	4	143.13	3	143.00	143.00	1	9,173	0.01%
2020/10/14	4	146.63	4	145.63	146.00	0	9,175	0.00%
2020/10/13	3	147.00	3	147.00	147.00	0	9,224	0.00%
2020/10/12	5	149.10	1	150.00	150.00	4	9,258	0.04%
2020/10/08	4	146.38	3	148.00	146.00	1	9,421	0.01%
2020/10/07	5	147.20	4	145.63	147.50	1	9,491	0.01%
2020/10/06	7	147.50	7	146.93	147.50	0	9,542	0.00%
2020/10/05	4	145.00	4	144.75	145.00	0	9,756	0.00%
2020/09/30	6	144.83	2	144.00	145.50	4	10,382	0.04%
2020/09/29	9	144.50	9	144.94	144.50	0	10,703	0.00%
2020/09/28	4	145.50	5	145.40	145.50	-1	10,797	-0.01%
2020/09/25	16	145.13	17	148.53	144.50	-1	10,893	-0.01%
2020/09/24	1	150.50	4	150.00	149.00	-3	11,049	-0.03%
2020/09/23	5	151.90	4	151.50	151.00	1	11,184	0.01%
2020/09/21	3	153.50	3	153.50	153.50	0	11,315	0.00%
2020/09/17	1	157.50	4	156.63	157.50	-3	11,482	-0.03%
2020/09/16	12	156.38	12	156.08	154.00	0	11,603	0.00%
2020/09/14	1	153.00	3	152.33	153.00	-2	11,439	-0.02%
2020/09/11	5	149.00	4	150.50	149.00	1	11,512	0.01%
2020/09/10	1	153.50	2	153.25	153.50	-1	11,474	-0.01%
2020/09/09	2	149.25	2	150.50	151.50	0	11,458	0.00%
2020/09/08	2	150.25	4	152.88	150.00	-2	11,669	-0.02%
2020/09/07	9	151.56	4	153.25	149.50	5	11,794	0.04%
2020/09/04	3	150.33	1	153.00	155.00	2	11,818	0.02%
2020/09/03	6	154.42	4	154.00	152.00	2	12,000	0.02%
2020/09/02	8	154.69	13	155.81	157.00	-5	11,964	-0.04%
2020/09/01	3	149.50	2	149.50	150.00	1	11,882	0.01%
2020/08/31	1	142.00	2	143.00	142.00	-1	11,788	-0.01%
2020/08/28	0	0.00	1	142.50	143.00	-1	11,860	-0.01%
2020/08/27	4	141.75	3	139.50	142.00	1	12,020	0.01%
2020/08/26	2	142.50	0	0.00	138.50	2	12,370	0.02%
2020/08/24	0	0.00	1	141.50	143.50	-1	12,882	-0.01%
2020/08/21	2	136.25	1	137.50	139.00	1	12,890	0.01%
2020/08/20	0	0.00	3	132.50	134.50	-3	12,907	-0.02%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	3	138.50	3	138.50	138.50	0	12,811	0.00%
2020/08/14	2	136.00	1	141.00	141.50	1	12,775	0.01%
2020/08/13	4	138.50	5	138.70	138.50	-1	12,705	-0.01%
2020/08/12	4	137.00	4	136.13	137.00	0	12,615	0.00%
2020/08/11	4	141.63	3	139.00	141.00	1	12,533	0.01%
2020/08/10	8	143.00	9	144.67	143.00	-1	12,544	-0.01%
2020/08/07	4	148.63	4	148.25	148.50	0	12,469	0.00%
2020/08/06	5	150.40	5	151.60	149.50	0	12,440	0.00%
2020/08/05	6	152.17	4	151.63	152.00	2	12,435	0.02%
2020/08/04	3	150.83	0	0.00	151.50	3	12,359	0.02%
2020/08/03	7	150.36	165	148.67	150.00	-158	12,403	-1.27%	大賣/鉅額交易
2020/07/31	1	156.00	3	155.00	157.00	-2	12,287	-0.02%
2020/07/30	7	152.21	5	152.80	150.50	2	12,138	0.02%
2020/07/29	3	148.67	0	0.00	148.00	3	11,820	0.03%
2020/07/28	164	156.41	6	154.17	151.00	158	11,558	1.37%	大買/鉅額交易
2020/07/27	9	147.67	10	149.25	152.00	-1	11,453	-0.01%
2020/07/24	1	147.00	2	148.00	145.00	-1	11,507	-0.01%
2020/07/23	5	146.60	5	148.30	151.00	0	11,458	0.00%
2020/07/22	3	144.00	3	144.00	145.00	0	11,312	0.00%
2020/07/21	3	141.83	4	141.00	140.50	-1	11,318	-0.01%
2020/07/17	0	0.00	6	138.17	139.50	-6	11,523	-0.05%
2020/07/16	3	139.33	0	0.00	138.50	3	11,547	0.03%
2020/07/15	4	144.38	5	144.50	140.50	-1	11,551	-0.01%
2020/07/14	2	140.50	2	139.00	141.50	0	11,418	0.00%
2020/07/13	0	0.00	1	141.00	141.00	-1	11,423	-0.01%
2020/07/10	2	140.25	1	141.00	141.00	1	11,435	0.01%
2020/07/09	10	146.40	28	142.00	140.50	-18	11,208	-0.16%
2020/07/08	6	139.08	12	140.88	144.00	-6	10,579	-0.06%
2020/07/07	3	133.50	7	134.29	131.00	-4	10,255	-0.04%
2020/07/06	0	0.00	1	133.00	133.50	-1	10,171	-0.01%
2020/07/03	9	130.83	2	131.00	131.00	7	10,099	0.07%
2020/07/02	1	122.00	2	126.50	127.50	-1	10,028	-0.01%
2020/07/01	0	0.00	1	122.50	124.50	-1	9,900	-0.01%
2020/06/30	4	121.13	3	121.00	120.50	1	9,827	0.01%
2020/06/29	0	0.00	11	120.23	120.00	-11	9,843	-0.11%
2020/06/24	0	0.00	1.4	121.50	121.50	-1.4	9,780	-0.01%
2020/06/23	3	123.17	3	123.00	123.00	0	9,824	0.00%
2020/06/22	2	126.50	4	126.13	127.50	-2	9,696	-0.02%
2020/06/19	2	125.00	0	0.00	126.50	2	9,681	0.02%
2020/06/18	3	122.00	1	121.00	122.00	2	9,541	0.02%
2020/06/17	0	0.00	3	119.00	119.00	-3	9,424	-0.03%
2020/06/15	9	120.78	0	0.00	116.50	9	9,481	0.09%
2020/06/12	5	124.00	1	121.00	126.50	4	9,293	0.04%
2020/06/11	1	131.00	1	126.00	125.50	0	9,139	0.00%
2020/06/10	2	130.00	0	0.00	129.50	2	8,962	0.02%
2020/06/08	2	118.25	3.7	118.31	118.00	-1.7	8,573	-0.02%
2020/06/05	3	116.17	1	114.50	115.00	2	8,360	0.02%
2020/06/03	2	112.50	4.4	112.70	113.50	-2.4	8,150	-0.03%
2020/06/02	2	112.25	5	111.90	111.00	-3	8,017	-0.04%
2020/06/01	5	109.50	12	107.88	110.00	-7	7,649	-0.09%
2020/05/29	8	99.70	12	100.29	100.00	-4	7,261	-0.06%
2020/05/28	2	98.40	5	98.22	97.90	-3	7,055	-0.04%
2020/05/27	1	96.50	2	95.90	96.50	-1	6,936	-0.01%
2020/05/26	3	94.73	1	94.60	94.80	2	6,908	0.03%
2020/05/22	3	91.87	0	0.00	91.00	3	6,820	0.04%
2020/05/21	0	0.00	1	93.90	93.70	-1	6,779	-0.01%
2020/05/20	2	93.30	1	94.00	93.60	1	6,768	0.01%
2020/05/19	1	93.00	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	92.10	0	0.00	91.70	1	6,742	0.01%
2020/05/15	3	92.37	35	91.57	91.50	-32	6,740	-0.47%
2020/05/14	1	94.20	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	95.60	8	95.40	96.60	-7	6,606	-0.11%
2020/05/12	3	96.77	5	96.60	96.90	-2	6,624	-0.03%
2020/05/11	5	99.70	6	98.85	98.00	-1	6,685	-0.01%
2020/05/08	0	0.00	6	99.87	98.80	-6	6,667	-0.09%
2020/05/07	2	98.35	0	0.00	98.40	2	6,544	0.03%
2020/05/05	13	98.72	5	97.20	96.60	8	6,588	0.12%
2020/05/04	2	94.70	4	97.03	97.20	-2	6,550	-0.03%
2020/04/30	2	96.15	4	96.68	96.50	-2	6,530	-0.03%
2020/04/29	10	93.83	15	94.37	94.40	-5	6,401	-0.08%
2020/04/28	23	95.71	10	94.36	96.50	13	6,194	0.21%
2020/04/27	6	94.70	0	0.00	94.50	6	6,172	0.10%
2020/04/24	0	0.00	5	96.48	95.50	-5	6,023	-0.08%
2020/04/23	43	97.19	30	98.09	96.00	13	6,001	0.22%
2020/04/21	11	94.59	21	94.65	92.00	-10	6,037	-0.17%
2020/04/20	34	93.29	13	93.90	93.20	21	6,016	0.35%
2020/04/17	21	94.75	23	93.51	92.70	-2	5,938	-0.03%
2020/04/16	20	94.34	16	93.39	93.00	4	5,803	0.07%
2020/04/15	2	92.50	3	92.27	92.80	-1	5,717	-0.02%
2020/04/09	6	89.30	0	0.00	88.50	6	5,569	0.11%
2020/04/08	23	89.70	5	89.30	89.70	18	5,500	0.33%
2020/04/07	43	89.21	2	89.30	90.20	41	5,421	0.76%
2020/04/06	0	0.00	2	85.70	86.80	-2	5,318	-0.04%
2020/04/01	2	83.45	5	83.80	85.00	-3	5,321	-0.06%
2020/03/31	0	0.00	2	83.85	83.90	-2	5,211	-0.04%
2020/03/30	5	82.90	1	83.00	83.00	4	5,114	0.08%
2020/03/27	2	83.25	6	84.30	82.40	-4	5,064	-0.08%
2020/03/26	10	77.60	15	80.25	81.80	-5	4,866	-0.10%
2020/03/25	6	77.33	6	77.37	77.10	0	4,729	0.00%
2020/03/24	13	74.96	10	74.33	73.50	3	4,599	0.07%
2020/03/23	4	72.20	0	0.00	71.70	4	4,546	0.09%
2020/03/20	3	73.10	5	76.00	75.20	-2	4,556	-0.04%
2020/03/19	1	72.50	10	70.90	70.00	-9	4,502	-0.20%
2020/03/18	3	74.10	5	75.70	73.70	-2	4,373	-0.05%
2020/03/17	2	73.80	0	0.00	73.70	2	4,295	0.05%
2020/03/16	3	75.90	3	77.40	75.00	0	4,231	0.00%
2020/03/13	17	74.39	26	75.73	77.10	-9	4,166	-0.22%
2020/03/12	2	80.45	0	0.00	80.50	2	4,054	0.05%
2020/03/06	3	86.10	0	0.00	87.80	3	3,793	0.08%
2020/03/03	1	85.03	3	86.27	86.60	-2	3,722	-0.05%
2020/03/02	1	83.60	3	83.57	83.40	-2	3,678	-0.05%
2020/02/27	1	85.20	0	0.00	84.00	1	3,658	0.03%
2020/02/25	2	86.80	0	0.00	87.30	2	3,602	0.06%
2020/02/20	0	0.00	1	89.10	88.50	-1	3,653	-0.03%
2020/02/19	1	88.80	0	0.00	88.50	1	3,670	0.03%
2020/02/18	0	0.00	29	88.11	88.00	-29	3,745	-0.77%
2020/02/17	1	88.00	0	0.00	88.10	1	3,749	0.03%
2020/02/14	1	88.80	0	0.00	88.80	1	3,744	0.03%
2020/02/13	1	88.80	0	0.00	87.90	1	3,771	0.03%
2020/02/12	4	89.18	6	89.35	89.60	-2	3,717	-0.05%
2020/02/11	0	0.00	1	86.50	86.80	-1	3,578	-0.03%
2020/02/10	1	83.90	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	87.20	2	86.90	85.40	0	3,602	0.00%
2020/02/06	21	83.38	21	84.14	86.10	0	3,534	0.00%
2020/02/05	2	81.90	0	0.00	82.10	2	3,468	0.06%
2020/02/04	23	82.75	21	83.05	82.50	2	3,463	0.06%
2020/02/03	1	81.70	0	0.00	82.00	1	3,500	0.03%
2020/01/31	1	86.60	0	0.00	86.30	1	3,627	0.03%
2020/01/20	13	96.58	0	0.00	96.40	13	3,594	0.36%
2020/01/16	10	96.00	2	97.05	95.70	8	3,689	0.22%
2020/01/15	27	96.19	29	95.88	95.50	-2	3,598	-0.06%
2020/01/14	10	91.20	3	92.27	93.20	7	3,354	0.21%
2020/01/13	0	0.00	1	91.80	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	3	90.93	90.70	-3	3,368	-0.09%
2020/01/08	0	0.00	5	89.72	89.50	-5	3,521	-0.14%
2020/01/07	1	89.10	0	0.00	89.10	1	3,580	0.03%
2020/01/06	9	91.30	1	90.60	90.50	8	3,643	0.22%
2020/01/03	1	90.90	1	91.70	91.60	0	3,694	0.00%
2019/12/31	2	91.20	0	0.00	91.20	2	4,047	0.05%
2019/12/30	32	91.90	26	93.52	90.70	6	4,627	0.13%
2019/12/27	0	0.00	1	91.30	93.00	-1	4,720	-0.02%
2019/12/19	0	0.00	10	91.65	90.10	-10	5,306	-0.19%
2019/12/18	14	91.30	5	91.44	91.90	9	5,385	0.17%
2019/12/17	2	90.60	6	90.80	90.80	-4	5,398	-0.07%
2019/12/16	5	90.20	6	90.22	90.50	-1	5,422	-0.02%
2019/12/11	8	89.38	0	0.00	89.00	8	5,514	0.15%
2019/12/09	2	89.20	0	0.00	89.10	2	5,580	0.04%
2019/12/03	0	0.00	5	87.74	88.20	-5	6,143	-0.08%
2019/12/02	6	87.85	0	0.00	87.60	6	6,201	0.10%
2019/11/29	1	89.40	4.2	90.26	89.40	-3.2	6,231	-0.05%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	2	91.20	8	90.50	91.20	-6	6,482	-0.09%
2019/11/21	1	89.20	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.10	0	0.00	90.60	1	7,203	0.01%
2019/11/19	1	90.80	0	0.00	90.00	1	7,662	0.01%
2019/11/18	1	91.80	0	0.00	91.80	1	7,750	0.01%
2019/11/15	2	93.65	4.7	93.30	92.20	-2.7	7,847	-0.03%
2019/11/14	1	91.10	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	91.90	0	0.00	91.90	1	7,891	0.01%
2019/11/11	1	88.40	0	0.00	87.90	1	7,887	0.01%
2019/11/07	1	91.70	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0	0.00	64	92.20	92.10	-64	7,904	-0.81%
2019/11/04	0	0.00	3	93.87	93.90	-3	7,901	-0.04%
2019/11/01	0	0.00	8	93.60	93.40	-8	7,868	-0.10%
2019/10/31	0	0.00	2	94.25	94.30	-2	7,887	-0.03%
2019/10/30	11	93.62	12	92.93	93.80	-1	7,868	-0.01%
2019/10/29	6	93.18	6.2	92.60	91.60	-0.2	7,731	0.00%
2019/10/28	0	0.00	26	91.29	92.10	-26	7,692	-0.34%
2019/10/25	14	91.66	13	91.78	90.60	1	7,637	0.01%
2019/10/24	1	91.00	2	90.80	91.00	-1	7,483	-0.01%
2019/10/23	8	90.00	17	90.08	91.10	-9	7,444	-0.12%
2019/10/18	1	90.00	5	90.44	90.60	-4	7,387	-0.05%
2019/10/17	4	90.80	3	89.93	89.90	1	7,345	0.01%
2019/10/16	7	89.13	0	0.00	88.80	7	7,263	0.10%
2019/10/15	10	88.50	0	0.00	90.00	10	7,184	0.14%
2019/10/14	12	90.75	0	0.00	88.50	12	7,117	0.17%
2019/10/09	40	89.80	0	0.00	89.10	40	7,032	0.57%
2019/10/08	0	0.00	41	88.79	90.60	-41	6,992	-0.59%
2019/10/07	4	90.15	4	90.70	89.60	0	6,883	0.00%
2019/10/04	67	89.10	77	89.18	90.10	-10	6,638	-0.15%
2019/10/03	5	86.16	226	86.41	85.40	-221	6,064	-3.64%	大賣/鉅額交易
2019/10/02	6	86.62	6	87.15	87.40	0	5,886	0.00%
2019/10/01	0	0.00	3	87.17	87.60	-3	5,886	-0.05%
2019/09/27	111	85.79	21	86.06	85.70	90	5,685	1.58%	大買/
2019/09/26	3	85.63	0	0.00	85.10	3	5,636	0.05%
2019/09/25	3	85.80	3	85.10	85.80	0	5,697	0.00%
2019/09/24	4	85.48	3	85.63	85.50	1	5,687	0.02%
2019/09/23	5	83.30	3	83.43	84.30	2	5,556	0.04%
2019/09/19	0.1	82.10	0	0.00	82.10	0.1	5,430	0.00%
2019/09/18	0.3	81.00	0	0.00	81.00	0.3	5,418	0.01%
2019/09/16	1	80.60	0	0.00	80.50	1	5,644	0.02%
2019/09/12	2	82.20	0	0.00	81.80	2	5,662	0.04%
2019/09/11	1	82.10	0	0.00	81.60	1	5,675	0.02%
2019/09/10	2	81.75	4	81.75	81.50	-2	5,652	-0.04%
2019/09/09	2	85.95	0	0.00	84.10	2	5,530	0.04%
2019/09/05	5	86.70	54	86.00	84.90	-49	5,427	-0.90%
2019/08/30	0	0.00	1	85.90	85.20	-1	5,098	-0.02%
2019/08/29	12	83.86	2	83.95	83.70	10	4,922	0.20%
2019/08/28	10	85.74	7	85.20	84.50	3	4,916	0.06%
2019/08/27	103	86.20	2	86.10	86.00	101	4,828	2.09%	大買/鉅額交易
2019/08/23	8	89.54	5	89.60	88.40	3	4,564	0.07%
2019/08/22	49	85.50	34	86.41	87.70	15	4,298	0.35%
2019/08/21	30	80.70	16	80.51	81.90	14	3,850	0.36%
2019/08/20	89	80.96	6	81.17	79.10	83	3,689	2.25%
2019/08/19	26	79.55	26	79.42	79.90	0	3,584	0.00%
2019/08/16	15	77.23	15	76.93	78.10	0	3,461	0.00%
2019/08/13	11	74.89	10	75.15	74.50	1	3,385	0.03%
2019/08/12	0	0.00	1	74.90	75.00	-1	3,429	-0.03%
2019/08/08	1	79.20	0	0.00	79.50	1	3,402	0.03%
2019/08/07	1	78.70	0	0.00	78.50	1	3,348	0.03%
2019/08/06	1	77.50	0	0.00	78.10	1	3,352	0.03%
2019/08/02	0	0.00	1	79.70	79.50	-1	3,406	-0.03%
2019/07/31	1	78.80	0	0.00	80.10	1	3,574	0.03%
2019/07/30	6	78.42	196	77.55	77.70	-190	3,536	-5.37%	大賣/鉅額交易
2019/07/24	0	0.00	1	80.20	79.90	-1	3,482	-0.03%
2019/07/23	0	0.00	12	79.91	79.90	-12	3,471	-0.35%
2019/07/19	3	77.60	0	0.00	77.80	3	3,479	0.09%
2019/07/18	3	77.77	0	0.00	77.10	3	3,485	0.09%
2019/07/17	0	0.00	2	78.70	78.70	-2	3,483	-0.06%
2019/07/16	0	0.00	4	78.00	78.10	-4	3,505	-0.11%
2019/07/15	2	78.60	0	0.00	78.60	2	3,490	0.06%
2019/07/12	4	77.40	1	78.20	77.50	3	3,494	0.09%
2019/07/11	2	77.30	0	0.00	77.30	2	3,508	0.06%
2019/07/10	0	0.00	10	77.00	77.00	-10	3,485	-0.29%
2019/07/05	2	77.80	0	0.00	77.80	2	3,496	0.06%
2019/07/03	1	76.30	3	76.70	76.80	-2	3,473	-0.06%
2019/07/02	1	77.00	4	76.90	77.10	-3	3,511	-0.09%
2019/07/01	0	0.00	1	75.10	75.30	-1	3,431	-0.03%
2019/06/26	3	73.30	0	0.00	73.30	3	3,520	0.09%
2019/06/25	0	0.00	2	73.10	73.00	-2	3,526	-0.06%
2019/06/21	1	70.60	2	72.80	70.60	-1	3,414	-0.03%
2019/06/20	1	74.70	2	74.10	74.40	-1	3,200	-0.03%
2019/06/19	2	71.70	0	0.00	71.70	2	3,147	0.06%
2019/06/14	1	73.00	0	0.00	72.60	1	3,191	0.03%
2019/06/13	0.2	73.50	0	0.00	73.50	0.2	3,172	0.01%
2019/06/12	2	75.00	0	0.00	75.00	2	3,160	0.06%
2019/06/11	4	74.25	0	0.00	73.80	4	3,129	0.13%
2019/06/10	2	74.80	2	73.75	74.80	0	3,091	0.00%
2019/06/06	2	72.70	0	0.00	71.90	2	3,062	0.07%
2019/06/05	1	73.30	1	73.80	73.30	0	3,077	0.00%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/05/31	0	0.00	1	73.00	72.70	-1	3,091	-0.03%
2019/05/30	0	0.00	2	70.80	71.50	-2	3,051	-0.07%
2019/05/28	1	69.20	0	0.00	69.00	1	3,136	0.03%
2019/05/27	1	70.30	0	0.00	70.50	1	3,212	0.03%
2019/05/24	0	0.00	3	70.63	70.30	-3	3,246	-0.09%
2019/05/23	2	69.30	0	0.00	69.30	2	3,255	0.06%
2019/05/22	0	0.00	1	71.50	70.30	-1	3,337	-0.03%
2019/05/21	6	69.88	0	0.00	70.30	6	3,350	0.18%
2019/05/20	0	0.00	3	70.43	70.60	-3	3,343	-0.09%
2019/05/17	6	68.83	4	69.43	68.20	2	3,335	0.06%
2019/05/16	2	71.65	4	72.25	71.50	-2	3,301	-0.06%
2019/05/09	8	75.43	12	74.23	72.50	-4	3,446	-0.12%
2019/05/08	3	82.47	0	0.00	80.00	3	3,298	0.09%
2019/05/07	0	0.00	2	85.00	86.10	-2	3,241	-0.06%
2019/05/06	1	83.30	0	0.00	83.00	1	3,320	0.03%
2019/05/02	0	0.00	1	84.50	84.30	-1	3,377	-0.03%
2019/04/30	0	0.00	2	83.20	83.60	-2	3,416	-0.06%
2019/04/29	1	83.50	1	84.20	83.20	0	3,497	0.00%
2019/04/25	3	86.63	0	0.00	85.10	3	3,700	0.08%
2019/04/24	0	0.00	1	87.90	88.10	-1	3,696	-0.03%
2019/04/23	1	86.60	0	0.00	87.00	1	3,698	0.03%
2019/04/19	1	88.60	0	0.00	89.00	1	3,683	0.03%
2019/04/18	1	89.00	0	0.00	88.80	1	3,732	0.03%
2019/04/17	3.5	90.62	0	0.00	90.00	3.5	3,745	0.09%
2019/04/16	1	91.80	0	0.00	92.00	1	3,757	0.03%
2019/04/12	1	92.50	0	0.00	92.60	1	3,793	0.03%
2019/04/11	0	0.00	0.7	94.10	94.50	-0.7	3,803	-0.02%
2019/04/10	0	0.00	2.1	94.77	96.00	-2.1	3,778	-0.06%
2019/04/09	1	91.80	4	92.00	92.30	-3	3,749	-0.08%
2019/04/08	1	91.31	6	90.85	91.60	-5	3,740	-0.13%
2019/03/26	0	0.00	11	89.09	89.00	-11	3,904	-0.28%
2019/03/25	5	87.90	3	88.23	88.10	2	3,937	0.05%
2019/03/22	0	0.00	1	90.40	89.00	-1	3,944	-0.03%
2019/03/20	1	90.90	8	90.50	90.60	-7	4,013	-0.17%
2019/03/19	0	0.00	3	89.50	90.20	-3	4,030	-0.07%
2019/03/18	1	86.80	0	0.00	86.60	1	4,010	0.03%
2019/03/15	1	87.88	1	88.30	87.10	0	4,034	0.00%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/13	0	0.00	1	88.10	88.00	-1	4,106	-0.02%
2019/03/12	0	86.30	0	0.00	86.30	0	4,145	0.00%
2019/03/07	3	87.37	0	0.00	85.60	3	4,396	0.07%
2019/03/06	0	0.00	10	89.40	89.50	-10	4,390	-0.23%
2019/02/27	12	88.96	16	87.91	89.40	-4	4,636	-0.09%
2019/02/26	6	87.37	0	0.00	86.20	6	4,519	0.13%
2019/02/22	2	87.20	0	0.00	87.20	2	4,388	0.05%
2019/02/21	9	86.98	1	86.40	86.80	8	4,351	0.18%
2019/02/20	2	89.80	0	0.00	89.60	2	4,263	0.05%
2019/02/19	2	90.70	0	0.00	90.40	2	4,243	0.05%
2019/02/18	17	90.81	2	90.70	90.70	15	4,234	0.35%
2019/02/15	16	90.40	3	89.33	90.50	13	4,227	0.31%
2019/02/14	0	0.00	2.7	90.17	90.60	-2.7	4,241	-0.06%
2019/02/13	7	89.56	0	0.00	88.10	7	4,182	0.17%
2019/02/11	0.3	93.00	0	0.00	93.70	0.3	4,140	0.01%
2019/01/28	9	84.90	0	0.00	85.00	9	4,018	0.22%
2019/01/22	0	0.00	1	82.80	82.10	-1	4,063	-0.02%
2019/01/21	2	81.20	2	80.20	83.00	0	4,016	0.00%
2019/01/18	1	81.90	3.4	81.85	81.50	-2.4	3,920	-0.06%
2019/01/17	0	0.00	2	78.10	77.00	-2	3,767	-0.05%
2019/01/10	2	77.20	0	0.00	77.20	2	3,888	0.05%
2019/01/04	2	75.50	0	0.00	76.00	2	3,999	0.05%
2019/01/02	0	0.00	0.1	75.40	75.80	-0.1	3,981	0.00%
2018/12/28	0	0.00	6	75.53	75.20	-6	3,985	-0.15%
2018/12/27	5	73.76	0	0.00	73.80	5	3,981	0.13%
2018/12/26	1	72.00	0	0.00	71.60	1	3,968	0.03%
2018/12/25	1	73.60	1	72.90	73.70	0	3,956	0.00%
2018/12/24	2	73.00	2	71.80	74.90	0	3,957	0.00%
2018/12/22	45	72.95	45	72.87	73.00	0	3,941	0.00%
2018/12/21	1	77.90	1	77.70	77.50	0	3,880	0.00%
2018/12/19	1	80.20	0	0.00	78.80	1	3,818	0.03%
2018/12/18	0	0.00	1	75.80	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	1	76.60	76.60	-1	3,636	-0.03%
2018/12/13	3	77.20	3	76.87	76.60	0	3,722	0.00%
2018/12/11	1	75.10	1	74.80	76.40	0	3,696	0.00%
2018/12/10	0	0.00	1.4	73.50	75.00	-1.4	3,713	-0.04%
2018/12/07	2	74.00	2	73.90	73.80	0	3,750	0.00%
2018/12/06	0	0.00	6	74.38	74.50	-6	3,844	-0.16%
2018/12/04	3	76.00	3	76.53	75.90	0	3,877	0.00%
2018/12/03	0	0.00	1	72.70	73.00	-1	3,767	-0.03%
2018/11/23	2	63.60	0	0.00	63.20	2	3,725	0.05%
2018/11/19	2	66.80	1	67.00	66.30	1	4,256	0.02%
2018/11/15	0	0.00	0.2	65.00	65.30	-0.2	4,395	0.00%
2018/11/14	2	65.00	0	0.00	65.80	2	4,462	0.04%
2018/11/13	2	65.00	2	65.00	66.00	0	4,568	0.00%
2018/11/12	0	0.00	70	64.67	63.90	-70	4,701	-1.49%
2018/11/09	0	0.00	194	63.62	64.60	-194	4,716	-4.11%	大賣/鉅額交易
2018/11/08	0	0.00	0.2	64.20	64.50	-0.2	4,729	0.00%
2018/11/07	2	65.70	6.7	64.68	65.90	-4.7	4,705	-0.10%
2018/11/05	3	63.10	5	63.26	63.60	-2	4,735	-0.04%
2018/11/02	3	61.90	12	62.76	62.90	-9	4,722	-0.19%
2018/11/01	7.3	61.87	14.2	61.82	63.20	-6.9	4,669	-0.15%
2018/10/31	0	0.00	8	56.31	57.50	-8	4,543	-0.18%
2018/10/30	1	51.50	5	51.54	52.30	-4	4,566	-0.09%
2018/10/29	1	51.80	5	52.92	51.90	-4	4,603	-0.09%
2018/10/26	0	0.00	1.7	52.44	52.60	-1.7	4,622	-0.04%
2018/10/22	0.5	52.30	2	52.30	52.30	-1.5	4,849	-0.03%
2018/10/04	2	47.68	1	47.75	47.45	1	4,918	0.02%
2018/10/03	6	47.58	47	47.51	47.15	-41	4,885	-0.84%
2018/10/02	1	49.80	0	0.00	49.65	1	4,870	0.02%
2018/09/26	2	50.60	0	0.00	49.95	2	5,367	0.04%
2018/09/21	2	51.10	0	0.00	51.10	2	5,586	0.04%
2018/09/20	1	51.00	0	0.00	51.10	1	5,846	0.02%
2018/09/19	0	0.00	8	51.81	50.80	-8	6,229	-0.13%
2018/09/12	190	50.88	0	0.00	51.60	190	7,841	2.42%	大買/鉅額交易
2018/09/10	1	51.20	0	0.00	49.90	1	7,753	0.01%
2018/09/06	0	0.00	1	53.40	53.30	-1	7,704	-0.01%
2018/09/04	1	52.20	1	52.70	52.60	0	7,693	0.00%
2018/09/03	1	51.70	0	0.00	51.20	1	7,713	0.01%
2018/08/30	0	0.00	3	54.10	54.40	-3	7,591	-0.04%
2018/08/27	0	0.00	10	52.40	53.10	-10	7,632	-0.13%
2018/08/23	0	0.00	10	52.40	52.40	-10	7,835	-0.13%
2018/08/21	0	0.00	1	52.80	52.40	-1	7,781	-0.01%
2018/08/20	0	0.00	4	52.30	52.40	-4	7,728	-0.05%
2018/08/17	1	50.70	3	50.93	51.10	-2	7,553	-0.03%
2018/08/16	1	49.80	2	50.00	49.65	-1	7,459	-0.01%
2018/08/15	2	49.98	2	50.10	50.10	0	7,337	0.00%
2018/08/13	0	0.00	1	49.95	50.10	-1	7,308	-0.01%
2018/08/10	0	0.00	1	49.75	49.60	-1	7,223	-0.01%
2018/08/09	1	49.95	1	49.90	50.30	0	7,158	0.00%
2018/08/08	0	0.00	15	49.06	49.30	-15	7,055	-0.21%
2018/08/06	2	47.88	0	0.00	48.20	2	6,974	0.03%
2018/08/01	2	47.93	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	2	47.98	48.35	-2	6,916	-0.03%
2018/07/27	1	47.55	0	0.00	48.00	1	6,999	0.01%
2018/07/26	10	47.60	0	0.00	47.00	10	6,988	0.14%
2018/07/24	0	0.00	12	48.05	48.20	-12	6,867	-0.17%
2018/07/23	0	0.00	1	48.15	48.25	-1	6,846	-0.01%
2018/07/19	0	0.00	7	49.90	49.60	-7	6,747	-0.10%
2018/07/18	2	52.50	0	0.00	50.90	2	6,648	0.03%
2018/07/16	12	52.17	0	0.00	51.40	12	6,563	0.18%
2018/07/12	4	51.10	0	0.00	51.10	4	6,706	0.06%
2018/07/06	1	49.30	1	50.30	49.90	0	6,484	0.00%
2018/07/05	15	50.67	0	0.00	49.00	15	6,346	0.24%
2018/07/02	2	51.65	0	0.00	50.90	2	5,884	0.03%
2018/06/29	10	53.03	1	54.20	52.10	9	5,758	0.16%
2018/06/28	367	53.05	2	52.75	52.80	365	5,485	6.65%	大買/鉅額交易
2018/06/27	143	52.57	11	53.49	51.10	132	5,088	2.59%	大買/鉅額交易
2018/06/26	7	51.77	0	0.00	52.10	7	4,739	0.15%
2018/06/25	14	52.06	20	52.76	53.00	-6	4,324	-0.14%
2018/06/22	3	48.63	11	49.09	48.60	-8	3,655	-0.22%
2018/06/21	1	47.90	0	0.00	47.75	1	3,469	0.03%
2018/06/19	3	47.60	0	0.00	47.35	3	3,587	0.08%
2018/06/14	1	47.65	1	47.60	47.50	0	3,606	0.00%
2018/06/05	10	48.30	0	0.00	48.30	10	3,385	0.30%
2018/06/04	0	0.00	10	49.15	49.30	-10	3,303	-0.30%
2018/06/01	10	47.70	0	0.00	47.75	10	3,187	0.31%
2018/05/31	0	0.00	10	48.10	48.50	-10	3,125	-0.32%
2018/05/28	0	0.00	10	47.00	46.85	-10	2,832	-0.35%
2018/05/22	0	0.00	1	46.40	46.00	-1	2,859	-0.03%
2018/05/21	1	45.40	0	0.00	45.40	1	2,855	0.04%
2018/05/17	10	45.60	1	45.60	45.50	9	2,886	0.31%
2018/05/16	0	0.00	1	45.85	45.75	-1	2,947	-0.03%
2018/05/14	0	0.00	25	46.39	46.45	-25	3,106	-0.80%
2018/05/09	12	45.66	1	45.00	45.60	11	3,230	0.34%
2018/05/08	2	44.80	0	0.00	44.50	2	3,197	0.06%
2018/05/04	0	0.00	5	45.00	45.70	-5	3,206	-0.16%
2018/05/03	0	0.00	4	43.91	43.70	-4	3,146	-0.13%
2018/05/02	2	43.50	0	0.00	43.50	2	3,145	0.06%
2018/04/27	1	43.30	0	0.00	43.15	1	3,205	0.03%
2018/04/26	1	43.30	0	0.00	42.95	1	3,284	0.03%
2018/04/25	2	42.85	0	0.00	42.80	2	3,297	0.06%
2018/04/24	17	44.16	1	44.00	43.50	16	3,269	0.49%
2018/04/19	1	45.65	1	45.85	45.60	0	3,291	0.00%
2018/04/18	5	45.80	29	46.03	45.50	-24	3,248	-0.74%
2018/04/17	12	43.15	0	0.00	43.05	12	3,098	0.39%
2018/04/16	4	43.88	0	0.00	44.20	4	3,142	0.13%
2018/04/12	0	0.00	8	43.70	43.65	-8	3,246	-0.25%
2018/04/11	1	43.90	0	0.00	44.00	1	3,285	0.03%
2018/04/03	0	0.00	1	44.30	44.10	-1	3,367	-0.03%
2018/03/31	1	43.90	0	0.00	44.25	1	3,366	0.03%
2018/03/30	1	44.50	0	0.00	44.50	1	3,372	0.03%
2018/03/23	5	43.70	0	0.00	43.95	5	3,384	0.15%
2018/03/22	6	45.37	10	45.90	45.10	-4	3,472	-0.12%
2018/03/21	0	0.00	1	45.80	45.90	-1	3,401	-0.03%
2018/03/20	1	44.75	0	0.00	44.80	1	3,365	0.03%
2018/03/15	0	0.00	2	45.60	45.60	-2	3,469	-0.06%
2018/03/13	0	0.00	1	45.40	45.45	-1	3,560	-0.03%
2018/03/01	0	0.00	9	44.66	44.65	-9	4,227	-0.21%
2018/02/26	3	45.27	0	0.00	45.45	3	4,371	0.07%
2018/02/22	0	0.00	2	44.35	44.10	-2	4,505	-0.04%
2018/02/21	2	44.40	0	0.00	44.70	2	4,575	0.04%
2018/02/12	0	0.00	10	43.40	43.35	-10	4,682	-0.21%
2018/02/09	2	42.58	1	43.60	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	43.65	44.50	-2	5,490	-0.04%
2018/02/06	0	0.00	11	44.68	42.70	-11	5,539	-0.20%
2018/02/05	1	45.00	1	45.60	46.10	0	5,546	0.00%
2018/02/02	1	46.95	0	0.00	48.00	1	5,564	0.02%
2018/02/01	0	0.00	5	46.49	46.25	-5	5,674	-0.09%
2018/01/31	2	46.20	1	46.55	46.20	1	5,805	0.02%
2018/01/29	2	46.30	0	0.00	46.55	2	6,188	0.03%
2018/01/23	2	46.55	0	0.00	46.15	2	7,584	0.03%
2018/01/22	2	45.88	1	46.80	46.70	1	7,568	0.01%
2018/01/19	1	45.50	0	0.00	45.20	1	7,571	0.01%
2018/01/18	0	0.00	1	45.75	45.50	-1	7,687	-0.01%
2018/01/17	1	45.55	3	45.75	45.50	-2	7,798	-0.03%
2018/01/15	0	0.00	1	44.65	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	1	44.60	44.50	-1	7,863	-0.01%
2018/01/11	6	44.41	0	0.00	43.90	6	7,854	0.08%
2018/01/10	3	45.35	0	0.00	45.05	3	7,804	0.04%
2018/01/09	0	0.00	1	44.65	45.55	-1	7,927	-0.01%
2018/01/08	1	45.15	0	0.00	44.75	1	7,985	0.01%
2018/01/03	0	0.00	3	45.85	46.00	-3	7,938	-0.04%
2018/01/02	4	45.51	0	0.00	45.25	4	7,935	0.05%