義隆 (2458)-華南永昌-古亭券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭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
2024/06/12	0	0.00	0.2	161.00	160.00	-0.2	2,815	-0.01%
2024/06/11	0	157.00	0	0.00	157.00	0	2,804	0.00%
2024/06/07	1	157.56	0	0.00	157.00	1	2,808	0.04%
2024/06/05	4	159.00	0	160.50	159.00	4	2,796	0.14%
2024/06/04	0	165.00	0	0.00	162.00	0	2,809	0.00%
2024/05/31	4	163.50	0	0.00	163.00	4	2,815	0.14%
2024/05/30	2	168.50	0	0.00	167.00	2	2,785	0.07%
2024/05/27	0	0.00	6	175.00	173.00	-6	2,738	-0.22%
2024/05/24	0	0.00	5	167.60	167.00	-5	2,731	-0.18%
2024/05/23	6	168.75	5	171.02	169.00	1	2,785	0.03%
2024/05/22	0	157.40	3	166.17	168.00	-3	2,747	-0.11%
2024/05/20	1	156.00	1	157.00	156.00	0	2,851	0.00%
2024/05/16	2	160.00	1	160.00	160.00	1	3,002	0.03%
2024/05/14	0	0.00	0.2	155.50	155.00	-0.2	3,023	0.00%
2024/05/08	0	156.50	0	0.00	158.00	0	3,030	0.00%
2024/05/06	1	157.50	0	0.00	156.50	1	3,035	0.03%
2024/05/03	0.1	158.27	0	0.00	157.00	0.1	3,041	0.00%
2024/05/02	0	0.00	0.1	165.50	165.50	-0.1	2,931	0.00%
2024/04/30	1	167.00	1.1	166.47	164.50	-0.1	2,926	0.00%
2024/04/26	0	0.00	3	163.00	163.50	-3	2,903	-0.10%
2024/04/25	2	165.00	1	164.50	164.50	1	2,897	0.03%
2024/04/22	1.2	148.57	0	149.00	146.50	1.1	2,816	0.04%
2024/04/17	30	163.33	30	162.90	162.00	0	2,714	0.00%
2024/04/15	0	0.00	0	161.45	162.00	0	2,637	0.00%
2024/04/12	0	0.00	2	160.50	158.50	-2	2,553	-0.08%
2024/04/10	0	157.50	0	0.00	158.50	0	2,554	0.00%
2024/04/08	0	159.50	1	161.50	159.50	-1	2,562	-0.04%
2024/04/02	1	156.50	0.2	158.00	156.00	0.8	2,542	0.03%
2024/04/01	0	159.50	0	0.00	161.00	0	2,519	0.00%
2024/03/29	2	157.00	0	0.00	157.00	2	2,503	0.08%
2024/03/28	2	161.00	2	162.00	160.50	0	2,521	0.00%
2024/03/27	2	165.00	0	0.00	164.50	2	2,516	0.08%
2024/03/25	0	0.00	2	170.50	169.00	-2	2,628	-0.08%
2024/03/22	2	169.00	0	0.00	169.00	2	2,651	0.08%
2024/03/21	1	168.50	0	0.00	167.00	1	2,660	0.04%
2024/03/20	0	0.00	1.2	168.43	167.50	-1.2	2,644	-0.04%
2024/03/18	0	0.00	4.6	165.59	166.50	-4.6	2,661	-0.17%
2024/03/15	4	165.00	2	165.25	163.50	2	2,675	0.07%
2024/03/12	0.3	164.93	0	0.00	163.50	0.3	2,795	0.01%
2024/03/11	0	0.00	0.2	162.28	160.00	-0.2	2,807	-0.01%
2024/03/08	0.2	166.50	1	163.00	162.50	-0.8	2,821	-0.03%
2024/03/07	0.1	165.00	0.3	165.50	165.50	-0.2	2,802	-0.01%
2024/03/04	0	169.50	0	0.00	167.50	0	2,861	0.00%
2024/02/27	0.1	170.50	4	170.00	169.00	-4	2,856	-0.14%
2024/02/26	0	0.00	1	170.50	170.00	-1	2,857	-0.03%
2024/02/23	1	165.00	1	163.00	164.00	0	2,794	0.00%
2024/02/21	0.5	167.00	10	164.00	167.50	-9.5	2,636	-0.36%
2024/02/19	25	162.04	15	162.83	163.50	10	2,543	0.39%
2024/02/16	3	153.00	8	152.00	153.00	-5	2,480	-0.20%
2024/02/15	4	145.50	0	0.00	148.50	4	2,491	0.16%
2024/02/01	0	0.00	2	150.50	150.00	-2	2,521	-0.08%
2024/01/31	0	148.69	8	148.50	150.00	-8	2,557	-0.31%
2024/01/29	0	0.00	0.2	149.00	149.00	-0.2	2,710	-0.01%
2024/01/25	0	0.00	4	152.13	152.50	-4	3,015	-0.13%
2024/01/24	3	151.50	0	0.00	151.00	3	3,021	0.10%
2024/01/18	4	150.00	0	0.00	152.00	4	3,159	0.13%
2024/01/08	0	0.00	1	156.00	153.50	-1	3,600	-0.03%
2023/12/27	1	161.50	0	0.00	164.00	1	3,792	0.03%
2023/12/25	6	163.00	0	0.00	162.50	6	3,781	0.16%
2023/12/20	0	0.00	1	160.50	160.00	-1	3,657	-0.03%
2023/12/14	1	157.00	3	159.33	157.50	-2	3,613	-0.06%
2023/12/13	4	157.75	3	156.50	158.00	1	3,619	0.03%
2023/12/12	0	0.00	1	158.00	158.50	-1	3,674	-0.03%
2023/12/11	0	0.00	1	158.00	157.00	-1	3,711	-0.03%
2023/12/08	2	157.00	2.1	157.57	157.50	-0.1	3,758	0.00%
2023/12/07	2	152.25	3	154.17	153.50	-1	3,744	-0.03%
2023/12/05	0	0.00	1	146.00	146.50	-1	3,822	-0.03%
2023/12/04	0	0.00	4	149.50	149.50	-4	3,840	-0.10%
2023/11/30	1	151.50	1	151.00	151.50	0	4,113	0.00%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/27	1	146.50	1	149.00	146.00	0	4,197	0.00%
2023/11/22	0	0.00	2	147.00	147.50	-2	4,123	-0.05%
2023/11/21	1	145.50	1	145.00	145.00	0	4,116	0.00%
2023/11/20	0	145.00	0	0.00	144.00	0	4,136	0.00%
2023/11/16	3	143.17	0	0.00	142.50	3	4,079	0.07%
2023/11/15	4	147.50	1	149.48	147.50	3	4,029	0.07%
2023/11/13	0	0.00	2	145.50	143.50	-2	3,969	-0.05%
2023/11/10	16	141.50	16	140.59	141.50	0	3,972	0.00%
2023/11/09	2	141.00	0	0.00	140.50	2	3,987	0.05%
2023/11/08	1	144.50	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0	0.00	153	145.00	145.00	-153	4,036	-3.79%	大賣/鉅額交易
2023/11/06	0	0.00	4	139.25	140.00	-4	4,005	-0.10%
2023/11/03	6	138.16	0	0.00	135.50	6	3,978	0.15%
2023/11/02	0	0.00	101	148.99	149.50	-101	3,770	-2.68%	大賣/鉅額交易
2023/10/26	1	142.00	0.5	140.50	139.50	0.5	4,071	0.01%
2023/10/25	3	146.17	0	0.00	144.50	3	4,033	0.07%
2023/10/24	0.5	144.50	7	146.00	144.00	-6.5	3,899	-0.17%
2023/10/20	0.5	142.00	0	0.00	142.50	0.5	3,867	0.01%
2023/10/18	0	0.00	1	141.00	141.50	-1	3,910	-0.03%
2023/10/13	0.1	137.85	0	0.00	139.00	0.1	4,006	0.00%
2023/10/06	8	138.50	0	0.00	137.00	8	3,969	0.20%
2023/10/04	0	0.00	4	135.50	138.00	-4	3,881	-0.10%
2023/10/03	3	138.33	0	0.00	138.00	3	3,843	0.08%
2023/10/02	2	136.50	0	0.00	134.50	2	3,812	0.05%
2023/09/22	3	137.00	3	136.00	137.00	0	3,811	0.00%
2023/09/21	0	0.00	1	135.00	136.00	-1	3,805	-0.03%
2023/09/20	0.1	140.00	0	0.00	138.00	0.1	3,771	0.00%
2023/09/19	0	0.00	2	141.50	141.00	-2	3,738	-0.05%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	3	147.00	1	145.50	144.50	2	3,678	0.05%
2023/09/14	1.1	142.52	0	0.00	143.00	1.1	3,591	0.03%
2023/09/13	1	140.00	6	142.00	143.50	-5	3,542	-0.14%
2023/09/12	1.4	140.11	0	0.00	140.50	1.4	3,494	0.04%
2023/09/11	0	0.00	3	136.50	138.00	-3	3,420	-0.09%
2023/09/08	4	134.88	8	135.13	135.50	-4	3,340	-0.12%
2023/09/05	7	134.36	201	134.00	134.00	-194	3,287	-5.90%	大賣/鉅額交易
2023/09/04	1	123.50	4	128.63	128.50	-3	3,087	-0.10%
2023/09/01	1	121.00	2	120.75	120.50	-1	2,924	-0.03%
2023/08/31	1	120.00	0	0.00	120.00	1	2,922	0.03%
2023/08/30	0	0.00	3	117.83	119.00	-3	2,917	-0.10%
2023/08/25	2	113.50	0	0.00	113.00	2	2,919	0.07%
2023/08/24	0	0.00	5	116.40	116.00	-5	2,926	-0.17%
2023/08/18	1	113.50	0	0.00	113.50	1	3,110	0.03%
2023/08/17	1	116.00	0	0.00	116.50	1	3,087	0.03%
2023/08/16	2	117.00	0	0.00	117.00	2	3,077	0.06%
2023/08/14	1	117.50	0	0.00	117.00	1	3,046	0.03%
2023/08/11	0	0.00	1	120.50	121.00	-1	2,996	-0.03%
2023/08/09	0	0.00	201	121.50	121.00	-201	2,884	-6.97%	大賣/鉅額交易
2023/08/08	0	0.00	3	118.50	118.00	-3	2,835	-0.11%
2023/08/07	0	0.00	64	122.98	117.00	-64	2,783	-2.30%
2023/08/04	6	123.00	2	122.50	122.50	4	2,654	0.15%
2023/08/01	7	114.14	0	0.00	115.00	7	2,389	0.29%
2023/07/31	1	117.00	1	116.50	116.50	0	2,402	0.00%
2023/07/28	1	113.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	3	114.67	1	115.00	114.50	2	2,251	0.09%
2023/07/26	0	0.00	1	113.50	112.50	-1	2,237	-0.04%
2023/07/25	1	116.00	0	0.00	115.00	1	2,198	0.05%
2023/07/24	2	117.50	1	116.50	118.00	1	2,104	0.05%
2023/07/21	0	0.00	0	112.50	115.50	0	2,018	0.00%
2023/07/20	1	115.50	0	0.00	114.50	1	1,972	0.05%
2023/07/19	1	117.50	0	0.00	118.50	1	1,900	0.05%
2023/07/18	0	0.00	3	110.00	113.00	-3	1,770	-0.17%
2023/07/14	0	0.00	0	110.00	110.50	0	1,729	0.00%
2023/07/06	0	0.00	1	106.50	108.00	-1	1,647	-0.06%
2023/07/04	1	103.00	6	104.00	106.00	-5	1,615	-0.31%
2023/06/29	2	100.00	0	0.00	101.00	2	1,602	0.12%
2023/06/21	2	101.50	0	0.00	101.50	2	1,592	0.13%
2023/06/19	2	103.00	0	0.00	102.50	2	1,586	0.13%
2023/06/09	1	104.50	1	106.00	104.00	0	1,475	0.00%
2023/05/31	0	0.00	2	103.50	102.00	-2	1,405	-0.14%
2023/05/30	2	101.50	0	0.00	102.00	2	1,374	0.15%
2023/05/24	0	0.00	8	101.00	104.50	-8	1,433	-0.56%
2023/05/18	0	0.00	0.2	98.85	98.60	-0.2	1,399	-0.01%
2023/05/08	2	93.70	0	0.00	93.20	2	1,485	0.13%
2023/04/21	200	97.50	0	0.00	95.40	200	1,690	11.83%	大買/鉅額交易
2023/04/20	202	98.90	0	0.00	98.50	202	1,693	11.93%	大買/鉅額交易
2023/04/19	204	100.49	0	0.00	100.00	204	1,743	11.70%	大買/鉅額交易
2023/04/18	300	102.00	0	0.00	101.50	300	1,856	16.16%	大買/鉅額交易
2023/04/11	0	0.00	0.2	101.50	104.00	-0.2	1,863	-0.01%
2023/03/31	0	0.00	0	100.50	99.80	0	1,847	0.00%
2023/03/30	0.2	99.80	0	99.90	99.60	0.2	1,842	0.01%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/27	0	105.00	0	0.00	103.50	0	1,869	0.00%
2023/03/20	0	0.00	4	102.00	102.50	-4	1,916	-0.21%
2023/03/16	4.3	100.00	0	0.00	99.70	4.3	1,920	0.22%
2023/03/09	0	106.00	8	106.00	107.00	-8	1,959	-0.41%
2023/03/08	4.2	103.52	0	0.00	103.50	4.2	1,952	0.22%
2023/03/01	4.2	104.57	11	103.77	106.50	-6.8	1,948	-0.35%
2023/02/23	7.3	112.12	12	112.54	111.00	-4.7	1,910	-0.25%
2023/02/21	2	107.50	0	0.00	108.00	2	1,837	0.11%
2023/02/20	4	105.50	0	0.00	106.00	4	1,863	0.21%
2023/02/17	0	0.00	22	102.50	103.00	-22	1,881	-1.17%
2023/02/14	2	103.50	1	103.50	103.50	1	1,939	0.05%
2023/02/13	3	106.00	0	0.00	104.50	3	1,960	0.15%
2023/02/10	0	0.00	1	105.50	106.00	-1	2,005	-0.05%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	0	0.00	1	106.00	105.50	-1	2,341	-0.04%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/02	27	107.43	0	107.50	108.00	27	2,249	1.20%
2023/02/01	0.2	100.50	1	98.00	102.00	-0.8	2,157	-0.04%
2023/01/31	1	96.50	0.1	95.00	96.90	1	2,146	0.04%
2023/01/13	1	93.50	1	91.30	90.70	0	2,183	0.00%
2023/01/11	0	0.00	0	94.70	94.70	0	2,210	0.00%
2023/01/10	0	96.00	1	96.20	95.50	-1	2,210	-0.05%
2023/01/09	1	95.10	0	0.00	96.00	1	2,207	0.05%
2023/01/06	0	0.00	2	94.00	94.40	-2	2,163	-0.09%
2022/12/07	0	0.00	1	87.10	87.60	-1	2,772	-0.04%
2022/12/01	0	92.20	0	0.00	92.70	0	2,786	0.00%
2022/11/30	0	0.00	12	89.90	89.70	-12	2,774	-0.43%
2022/11/28	4	87.60	0	0.00	88.00	4	2,843	0.14%
2022/11/23	0	0.00	1	87.70	87.60	-1	2,841	-0.04%
2022/11/21	5	86.44	2	87.60	86.40	3	2,864	0.10%
2022/11/18	2	89.60	2	90.35	88.60	0	2,849	0.00%
2022/11/17	2	89.30	0	0.00	89.40	2	2,836	0.07%
2022/11/11	0	0.00	1	87.40	87.10	-1	2,711	-0.04%
2022/11/10	0	0.00	1	86.40	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	0	85.70	86.50	0	2,654	0.00%
2022/11/08	0	0.00	0	86.10	84.60	0	2,621	0.00%
2022/11/07	0	81.65	1	85.30	86.10	-1	2,577	-0.04%
2022/11/04	1	78.20	4	77.48	79.50	-3	2,435	-0.12%
2022/11/03	2	83.35	0	0.00	83.00	2	2,235	0.09%
2022/11/01	1	82.10	0	0.00	81.30	1	2,225	0.04%
2022/10/31	1	81.70	1	81.20	81.20	0	2,277	0.00%
2022/10/27	50	81.45	0	0.00	81.70	50	2,332	2.14%
2022/10/24	0	0.00	50	83.00	80.10	-50	2,282	-2.19%
2022/10/19	2	84.10	1	82.00	82.30	1	2,241	0.04%
2022/10/17	0	81.12	1	80.30	81.90	-1	2,222	-0.04%
2022/10/14	0	0.00	0	81.00	81.10	0	2,228	0.00%
2022/10/13	1	77.10	0	0.00	76.40	1	2,228	0.04%
2022/10/12	0	77.60	0	0.00	77.30	0	2,222	0.00%
2022/10/11	0	80.30	0	0.00	79.60	0	2,226	0.00%
2022/10/07	0	0.00	0	85.40	84.20	0	2,203	0.00%
2022/09/29	0	0.00	3	83.79	84.10	-3	2,198	-0.14%
2022/09/28	0	0.00	0	82.70	80.60	0	2,233	0.00%
2022/09/26	0	0.00	0	83.80	81.00	0	2,281	0.00%
2022/09/23	0	89.60	0	0.00	86.80	0	2,247	0.00%
2022/09/22	1	87.00	0	0.00	86.90	1	2,209	0.05%
2022/09/19	0	0.00	0	89.10	88.60	0	1,961	0.00%
2022/09/16	3	87.10	0	0.00	87.50	3	1,872	0.16%
2022/09/14	0	88.90	0	0.00	88.90	0	1,752	0.00%
2022/09/13	1	90.50	0	0.00	90.50	1	1,732	0.06%
2022/09/08	0	0.00	0	91.10	90.50	0	1,742	0.00%
2022/09/07	0	89.30	0	0.00	88.80	0	1,728	0.00%
2022/09/06	1	89.00	0	0.00	90.10	1	1,721	0.06%
2022/09/05	0.1	88.19	0	0.00	91.20	0.1	1,700	0.00%
2022/09/02	1.1	94.96	0	0.00	94.00	1.1	1,650	0.07%
2022/09/01	1	96.70	0	0.00	97.20	1	1,611	0.06%
2022/08/31	13	97.40	0	0.00	97.10	13	1,597	0.81%
2022/08/30	1	97.50	0	0.00	97.00	1	1,590	0.06%
2022/08/29	3	98.20	10	97.70	98.00	-7	1,572	-0.45%
2022/08/26	7	101.00	0	0.00	100.00	7	1,540	0.45%
2022/08/25	0	0.00	10	100.00	99.90	-10	1,537	-0.65%
2022/08/24	0	0.00	3	99.67	99.10	-3	1,535	-0.20%
2022/08/23	10	99.10	0	0.00	99.70	10	1,535	0.65%
2022/08/22	1	101.00	10	102.50	100.50	-9	1,523	-0.59%
2022/08/18	0	102.00	0	0.00	103.00	0	1,509	0.00%
2022/08/16	4	104.50	0	104.50	103.50	4	1,490	0.27%
2022/08/15	0	0.00	4	103.00	104.50	-4	1,483	-0.27%
2022/08/11	0	98.90	0	100.50	99.20	0	1,460	0.00%
2022/08/09	1	99.70	0	0.00	99.70	1	1,438	0.07%
2022/08/01	8	109.00	0	0.00	109.00	8	1,363	0.59%
2022/07/29	0.1	109.48	8	108.00	108.50	-7.9	1,393	-0.57%
2022/07/25	0	0.00	0	111.00	112.00	0	1,378	0.00%
2022/07/20	0	112.50	0	0.00	110.50	0	1,380	0.00%
2022/07/13	1	106.50	0	0.00	104.50	1	1,438	0.07%
2022/07/08	0	0.00	1	107.50	107.00	-1	1,411	-0.07%
2022/07/06	0	0.00	1	125.50	120.00	-1	1,358	-0.07%
2022/07/05	1.2	125.00	0	0.00	124.50	1.2	1,307	0.09%
2022/06/28	1	140.50	0	0.00	139.50	1	1,241	0.08%
2022/05/30	0	0.00	2	145.00	147.50	-2	1,462	-0.14%
2022/05/25	0.1	143.50	0	0.00	143.50	0.1	1,522	0.00%
2022/05/06	0	147.50	30	147.25	146.50	-30	2,058	-1.46%
2022/05/05	31	153.77	0	0.00	153.50	31	2,070	1.50%
2022/04/29	1	152.50	0	0.00	151.00	1	2,063	0.05%
2022/04/27	1	148.00	2	147.75	149.50	-1	2,070	-0.05%
2022/04/26	0	0.00	1	150.50	150.50	-1	2,053	-0.05%
2022/04/25	0	0.00	0.1	152.50	150.50	-0.1	2,041	0.00%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	1	158.50	156.50	-1	1,998	-0.05%
2022/04/15	2	159.00	1	158.50	159.50	1	1,963	0.05%
2022/04/08	1	166.50	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0	0.00	1	167.00	166.50	-1	2,117	-0.05%
2022/04/06	8	168.00	0	0.00	168.50	8	2,112	0.38%
2022/03/29	0.1	172.00	0	171.50	171.00	0.1	2,148	0.00%
2022/03/28	1	169.50	0	0.00	172.00	1	2,165	0.05%
2022/03/11	0	0.00	11	164.55	165.00	-11	2,421	-0.45%
2022/03/10	11	161.45	1	163.00	166.00	10	2,418	0.41%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	0.1	161.52	0	0.00	157.00	0.1	2,371	0.01%
2022/03/07	0	0.00	8	163.50	165.00	-8	2,311	-0.35%
2022/03/02	0	168.50	10	165.75	169.00	-10	2,305	-0.43%
2022/03/01	10	166.05	0	0.00	167.00	10	2,333	0.43%
2022/02/25	0	166.50	38	165.88	164.00	-38	2,345	-1.62%
2022/02/24	35.2	165.01	37.2	166.41	164.50	-2	2,325	-0.08%
2022/02/23	74	176.51	34	177.97	172.50	40	2,227	1.80%
2022/02/21	4	175.50	0.2	177.00	178.00	3.8	2,072	0.18%
2022/02/18	14	172.21	14	173.00	174.50	0	2,072	0.00%
2022/02/16	2	173.49	27	173.70	174.00	-25	2,181	-1.15%
2022/02/15	51	170.29	26	170.00	170.00	25	2,163	1.16%
2022/02/14	0	0.00	1	168.50	170.50	-1	2,179	-0.05%
2022/02/10	0	0.00	1	173.50	172.00	-1	2,198	-0.05%
2022/02/09	2	175.75	2.5	175.70	175.50	-0.5	2,197	-0.02%
2022/02/08	1	171.50	1.2	171.02	171.00	-0.2	2,201	-0.01%
2022/02/07	0	0.00	1	166.00	168.50	-1	2,226	-0.04%
2022/01/24	1.1	159.14	1	160.00	162.00	0.1	2,342	0.00%
2022/01/12	0	0.00	1	161.00	161.00	-1	2,989	-0.03%
2022/01/11	0	164.00	0	0.00	164.00	0	2,985	0.00%
2022/01/10	1	163.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	1	163.50	0	0.00	163.50	1	2,986	0.03%
2022/01/06	2	169.00	2	168.50	168.00	0	2,974	0.00%
2022/01/05	20	170.50	20	169.50	170.00	0	2,974	0.00%
2022/01/04	1	166.50	0	0.00	168.50	1	2,924	0.03%
2021/12/27	0	0.00	3	167.67	168.00	-3	3,017	-0.10%
2021/12/23	4	170.50	0	0.00	169.00	4	3,069	0.13%
2021/12/21	0	0.00	0.3	169.50	168.00	-0.3	3,060	-0.01%
2021/12/20	1	167.50	1	168.00	165.50	0	2,988	0.00%
2021/12/17	2	167.50	0	0.00	166.00	2	2,994	0.07%
2021/12/16	0	0.00	1.1	163.14	167.50	-1.1	2,962	-0.04%
2021/12/15	0	0.00	10	159.00	158.50	-10	2,913	-0.34%
2021/12/14	6	155.84	0	0.00	154.50	6	2,897	0.21%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	5	158.10	0	0.00	160.00	5	2,880	0.17%
2021/12/09	0	160.00	0	0.00	160.00	0	2,879	0.00%
2021/12/07	0	159.50	0	0.00	158.50	0	2,884	0.00%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/02	0.1	161.95	0	0.00	161.00	0.1	2,919	0.00%
2021/11/24	0	0.00	1	166.05	166.00	-1	2,906	-0.04%
2021/11/23	0	0.00	0.3	169.50	168.00	-0.3	2,918	-0.01%
2021/11/19	0	0.00	1	171.00	168.50	-1	2,934	-0.03%
2021/11/18	2	168.50	2	169.00	168.50	0	2,901	0.00%
2021/11/16	1	168.50	0	169.00	168.00	1	2,929	0.03%
2021/11/15	0	164.00	0.1	171.00	170.00	0	2,923	0.00%
2021/11/12	0	0.00	1	163.00	163.00	-1	2,893	-0.03%
2021/11/11	1	161.00	1	164.50	163.50	0	2,924	0.00%
2021/11/10	0	0.00	3	162.00	163.00	-3	2,957	-0.10%
2021/11/08	1	161.00	9	165.00	165.00	-8	3,011	-0.27%
2021/11/05	16.1	159.35	10	159.05	162.00	6.1	3,023	0.20%
2021/11/04	2	163.50	4	166.50	163.00	-2	2,965	-0.07%
2021/11/03	0	0.00	1	168.50	167.50	-1	2,977	-0.03%
2021/11/02	8	169.88	6	169.25	167.50	2	3,017	0.07%
2021/11/01	1	170.00	0	0.00	170.00	1	3,036	0.03%
2021/10/29	1	170.50	1	167.00	167.00	0	3,185	0.00%
2021/10/28	1	169.50	2	170.00	168.00	-1	3,310	-0.03%
2021/10/27	0	0.00	0.1	168.92	170.00	-0.1	3,318	0.00%
2021/10/26	0	0.00	0	166.50	164.50	0	3,263	0.00%
2021/10/25	12	167.38	11	167.63	164.50	1	3,236	0.03%
2021/10/22	0	164.50	4.1	162.15	166.00	-4.1	3,055	-0.13%
2021/10/21	0.1	153.50	27	156.02	151.00	-26.9	2,955	-0.91%
2021/10/20	17	153.76	0	0.00	156.50	17	2,962	0.57%
2021/10/19	7	153.29	0	0.00	153.00	7	2,997	0.23%
2021/10/18	2	149.50	19	147.63	148.00	-17	3,070	-0.55%
2021/10/15	20	149.85	0	0.00	149.50	20	3,113	0.64%
2021/10/14	1	147.50	0	0.00	146.50	1	3,139	0.03%
2021/10/08	0	0.00	5	156.50	157.00	-5	3,138	-0.16%
2021/10/07	1	151.50	0	0.00	153.50	1	3,115	0.03%
2021/10/06	0	148.00	0	0.00	148.00	0	3,129	0.00%
2021/10/05	0	0.00	2	144.50	148.00	-2	3,173	-0.06%
2021/10/04	4	147.75	2	145.50	145.00	2	3,155	0.06%
2021/10/01	0	0.00	5	145.40	146.50	-5	3,143	-0.16%
2021/09/30	4	146.99	1	145.50	146.50	3	3,143	0.10%
2021/09/29	0.1	149.50	0	0.00	148.50	0.1	3,133	0.00%
2021/09/28	0	0.00	5	152.80	152.00	-5	3,145	-0.16%
2021/09/27	2	152.00	8	152.00	152.00	-6	3,152	-0.19%
2021/09/24	3	154.50	0	0.00	152.50	3	3,162	0.09%
2021/09/22	0.1	154.00	16	153.47	152.50	-15.9	3,217	-0.49%
2021/09/17	10	157.00	0	0.00	158.00	10	3,216	0.31%
2021/09/16	0	0.00	10	155.50	156.00	-10	3,261	-0.31%
2021/09/15	7.1	157.29	5	156.50	156.50	2.1	3,318	0.06%
2021/09/14	15.1	156.84	0	0.00	156.50	15.1	3,410	0.44%
2021/09/13	0	159.00	2	158.50	157.00	-2	3,517	-0.06%
2021/09/08	2.1	152.95	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	0	0.00	7	156.29	157.00	-7	3,553	-0.20%
2021/09/06	0	0.00	13	159.00	158.00	-13	3,553	-0.37%
2021/09/03	4	161.25	5	160.50	159.50	-1	3,554	-0.03%
2021/09/02	15	163.47	1	162.00	161.00	14	3,588	0.39%
2021/09/01	1	157.50	5	158.50	160.50	-4	3,565	-0.11%
2021/08/27	3	156.33	0	0.00	154.50	3	3,589	0.08%
2021/08/26	2	158.50	3	161.00	158.50	-1	3,567	-0.03%
2021/08/25	7	160.71	0	0.00	161.50	7	3,571	0.20%
2021/08/24	6	157.58	30	158.00	157.00	-24	3,581	-0.67%
2021/08/23	20	156.68	0	0.00	159.00	20	3,586	0.56%
2021/08/20	12.1	153.37	2	153.00	153.50	10.1	3,605	0.28%
2021/08/19	0	0.00	1	153.50	152.50	-1	3,567	-0.03%
2021/08/18	3.1	151.85	6	153.25	158.00	-2.9	3,576	-0.08%
2021/08/17	4	157.70	1	157.00	154.50	3	3,569	0.08%
2021/08/16	0	0.00	1	161.50	160.00	-1	3,552	-0.03%
2021/08/12	1.2	163.98	0	0.00	162.50	1.2	3,558	0.03%
2021/08/11	0.1	169.50	0	0.00	166.00	0.1	3,567	0.00%
2021/08/09	3.3	172.04	0	0.00	170.00	3.3	3,625	0.09%
2021/08/06	1	169.00	3	168.50	167.00	-2	3,637	-0.05%
2021/08/05	4	167.25	10	169.35	169.50	-6	3,699	-0.16%
2021/08/04	11.1	173.93	0	0.00	171.50	11.1	3,700	0.30%
2021/08/03	17.1	182.26	6.1	179.06	180.50	11	3,581	0.31%
2021/08/02	1	178.50	2	180.75	179.50	-1	3,446	-0.03%
2021/07/29	2	180.75	0	0.00	180.50	2	3,457	0.06%
2021/07/28	0	0.00	0	181.50	184.50	0	3,474	0.00%
2021/07/27	1	187.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	0	187.50	2	190.25	189.50	-2	3,610	-0.06%
2021/07/21	1	194.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	2	197.25	0	0.00	195.50	2	3,787	0.05%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/13	0	0.00	1	201.00	201.00	-1	3,955	-0.03%
2021/07/12	2	200.75	2	200.75	204.00	0	4,021	0.00%
2021/07/09	0	0.00	0	196.00	196.00	0	4,036	0.00%
2021/07/06	0	198.50	0	0.00	195.00	0	4,343	0.00%
2021/07/05	0.7	196.74	3	195.50	198.00	-2.3	4,373	-0.05%
2021/07/02	3.2	189.79	1	192.50	192.50	2.2	4,361	0.05%
2021/07/01	3	190.67	0	0.00	190.00	3	4,420	0.07%
2021/06/30	0	0.00	8	194.50	194.50	-8	4,441	-0.18%
2021/06/28	1	193.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	4	191.00	1	192.50	191.50	3	4,613	0.07%
2021/06/24	4	192.38	1	191.00	191.00	3	4,662	0.06%
2021/06/23	4	194.26	0	0.00	194.50	4	4,871	0.08%
2021/06/22	1	197.65	1	199.50	198.00	0	4,794	0.00%
2021/06/21	0	210.05	0	0.00	206.50	0	4,704	0.00%
2021/06/18	0	0.00	1.3	212.56	214.00	-1.3	4,698	-0.03%
2021/06/17	2.1	208.05	2	212.00	212.00	0.1	4,721	0.00%
2021/06/16	2	209.75	1	211.00	209.50	1	4,752	0.02%
2021/06/15	1	211.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	0.00	0	210.00	211.00	0	4,828	0.00%
2021/06/10	0	0.00	2.1	210.98	209.50	-2.1	4,846	-0.04%
2021/06/09	0	0.00	1	211.00	209.50	-1	4,853	-0.02%
2021/06/08	2	208.75	2	207.50	211.00	0	4,908	0.00%
2021/06/07	0	201.50	3	206.67	208.50	-3	4,929	-0.06%
2021/06/03	0	0.00	1	208.50	208.50	-1	4,963	-0.02%
2021/06/02	1	208.50	0.1	206.00	205.50	0.9	4,986	0.02%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	1	208.00	1	209.50	211.00	0	5,014	0.00%
2021/05/28	1	209.00	1	212.00	209.50	0	5,044	0.00%
2021/05/26	0	0.00	0.1	208.00	207.50	-0.1	5,155	0.00%
2021/05/24	1	202.00	1.1	203.05	205.00	-0.1	6,039	0.00%
2021/05/21	1	202.00	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	207.00	1.1	206.45	202.50	-0.1	6,169	0.00%
2021/05/18	3	189.67	3	191.50	197.00	0	6,218	0.00%
2021/05/17	1	187.98	1	189.50	188.00	0	6,211	0.00%
2021/05/14	1.2	195.28	1	200.00	193.00	0.2	6,183	0.00%
2021/05/13	0	0.00	1	194.50	195.00	-1	6,110	-0.02%
2021/05/12	1	188.00	1	187.00	186.00	0	6,006	0.00%
2021/05/11	0	0.00	3	190.67	186.50	-3	5,934	-0.05%
2021/05/10	1	196.50	0	0.00	196.50	1	5,901	0.02%
2021/05/07	2	200.50	1	202.50	202.00	1	5,936	0.02%
2021/05/06	3	202.83	0	0.00	202.50	3	5,944	0.05%
2021/05/05	1	200.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	0	0.00	1	201.51	205.00	-1	5,989	-0.02%
2021/05/03	3	205.67	4	206.50	205.50	-1	5,982	-0.02%
2021/04/29	27	217.56	38	216.01	214.50	-11	5,987	-0.18%
2021/04/28	15	212.50	5	216.50	213.00	10	5,924	0.17%
2021/04/27	0	0.00	0	220.00	217.50	0	6,175	0.00%
2021/04/26	8	223.75	8	224.44	224.50	0	6,249	0.00%
2021/04/23	0	0.00	15	208.00	215.00	-15	6,209	-0.24%
2021/04/22	24	211.67	5	211.40	208.50	19	6,319	0.30%
2021/04/21	0	211.00	0	0.00	210.00	0	6,340	0.00%
2021/04/20	0	0.00	0.1	210.18	209.00	-0.1	6,542	0.00%
2021/04/19	1	200.50	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	206.00	0	0.00	205.50	1	6,696	0.01%
2021/04/14	0	200.75	1	203.50	197.50	-1	7,372	-0.01%
2021/04/13	36.1	209.33	37	211.43	202.00	-0.9	7,621	-0.01%
2021/04/12	0	0.00	1	200.50	199.00	-1	7,551	-0.01%
2021/04/09	1	195.00	1	195.50	195.00	0	7,614	0.00%
2021/04/08	0	0.00	19	199.45	199.50	-19	7,644	-0.25%
2021/04/07	27	202.37	10	202.50	202.00	17	7,642	0.22%
2021/04/06	0	0.00	11	199.41	199.00	-11	7,581	-0.15%
2021/04/01	11	196.91	1	196.50	198.00	10	7,566	0.13%
2021/03/31	3	196.33	0	0.00	195.50	3	7,537	0.04%
2021/03/30	9	198.17	21	198.93	199.00	-12	7,470	-0.16%
2021/03/29	11.2	194.40	3	196.17	194.00	8.2	7,356	0.11%
2021/03/26	13	188.88	13	190.65	194.50	0	7,306	0.00%
2021/03/23	0	182.50	1	183.05	182.50	-1	7,091	-0.01%
2021/03/22	5	184.70	4	184.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	2	182.50	186.50	-2	7,143	-0.03%
2021/03/18	1	183.50	2	184.25	183.50	-1	7,358	-0.01%
2021/03/17	1	180.50	1	181.50	180.50	0	7,464	0.00%
2021/03/16	2	178.50	0	0.00	179.50	2	7,464	0.03%
2021/03/15	2	181.00	1	180.00	180.00	1	7,523	0.01%
2021/03/12	1	178.00	3	179.33	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	1	175.50	176.50	-1	7,565	-0.01%
2021/03/09	2	169.50	0	0.00	172.50	2	7,838	0.03%
2021/03/08	0	172.50	0	0.00	172.00	0	7,827	0.00%
2021/03/05	1	172.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1	174.50	3	174.67	175.50	-2	7,888	-0.03%
2021/03/03	0	0.00	1	173.00	174.00	-1	7,951	-0.01%
2021/03/02	0	0.00	1	174.50	172.00	-1	7,930	-0.01%
2021/02/26	4	172.00	2	173.00	172.00	2	7,905	0.03%
2021/02/25	6	178.50	1	179.51	177.50	5	7,839	0.06%
2021/02/24	28	181.43	30	184.57	183.50	-2	7,612	-0.03%
2021/02/23	2	171.75	1	170.00	173.00	1	6,957	0.01%
2021/02/22	3	174.83	2	173.25	174.00	1	6,915	0.01%
2021/02/19	1	168.00	0	0.00	170.00	1	6,821	0.01%
2021/02/18	2.1	171.72	1	169.50	170.50	1.1	6,818	0.02%
2021/02/04	1	162.00	0	0.00	162.50	1	6,717	0.01%
2021/02/03	10	166.50	2.7	164.31	164.50	7.3	6,787	0.11%
2021/01/28	1	166.00	12	165.75	165.00	-11	6,871	-0.16%
2021/01/22	1	171.00	2	173.25	174.00	-1	6,707	-0.01%
2021/01/21	3	167.83	2	168.00	168.50	1	6,635	0.02%
2021/01/20	5	171.10	4	172.25	168.00	1	6,627	0.02%
2021/01/19	2	168.75	5	168.70	171.00	-3	6,403	-0.05%
2021/01/18	1	162.50	1	163.47	165.00	0	6,291	0.00%
2021/01/15	2	165.75	0	170.00	163.00	2	6,222	0.03%
2021/01/14	0	0.00	7	168.79	170.50	-7	6,183	-0.11%
2021/01/13	2	171.00	0	0.00	167.50	2	6,211	0.03%
2021/01/12	6	162.00	22	163.16	165.50	-16	6,010	-0.27%
2021/01/11	8	163.13	9	164.33	164.50	-1	5,880	-0.02%
2021/01/08	33	164.32	109	162.81	163.00	-76	5,783	-1.31%	大賣/
2021/01/07	9	155.56	33	155.58	160.00	-24	5,462	-0.44%
2021/01/06	10	147.45	19	147.76	149.00	-9	5,026	-0.18%
2021/01/05	10	141.90	4	141.88	143.00	6	4,737	0.13%
2021/01/04	93	138.64	1	140.00	140.00	92	4,737	1.94%
2020/12/31	1	135.00	0	0.00	133.50	1	4,660	0.02%
2020/12/29	0	0.00	2	133.00	133.00	-2	4,682	-0.04%
2020/12/25	2	133.00	0	0.00	133.50	2	4,716	0.04%
2020/12/24	0	0.00	1	133.00	132.50	-1	4,773	-0.02%
2020/12/22	1	135.50	1	132.00	132.00	0	4,891	0.00%
2020/12/16	1	138.50	0	0.00	138.50	1	4,992	0.02%
2020/12/14	11	141.82	9	144.67	141.50	2	5,085	0.04%
2020/12/11	5.5	141.68	3	141.83	141.50	2.5	5,328	0.05%
2020/12/10	14	138.14	0	0.00	137.50	14	5,215	0.27%
2020/12/09	2	139.00	3	139.50	139.00	-1	5,233	-0.02%
2020/12/08	0	0.00	1	136.50	136.00	-1	5,238	-0.02%
2020/12/04	43	139.96	19	140.29	139.00	24	5,255	0.46%
2020/12/03	0	0.00	30	133.17	134.50	-30	5,080	-0.59%
2020/12/02	2	133.50	2	133.25	133.50	0	5,242	0.00%
2020/12/01	2	130.50	0	0.00	132.00	2	5,375	0.04%
2020/11/30	10	133.95	14	132.68	132.00	-4	5,608	-0.07%
2020/11/27	14	137.50	0	0.00	136.50	14	5,906	0.24%
2020/11/26	0	0.00	4	132.75	134.00	-4	6,069	-0.07%
2020/11/25	0	0.00	30	132.92	132.00	-30	6,112	-0.49%
2020/11/23	30	133.50	0	0.00	134.50	30	6,159	0.49%
2020/11/18	0	0.00	8	131.00	131.00	-8	6,354	-0.13%
2020/11/17	10	134.50	2	133.00	132.00	8	6,406	0.12%
2020/11/16	0	0.00	7	134.00	133.50	-7	6,513	-0.11%
2020/11/13	0	0.00	0.5	133.00	132.50	-0.5	6,550	-0.01%
2020/11/12	0	0.00	5	130.50	131.50	-5	6,570	-0.08%
2020/11/11	4	129.38	19	129.68	132.50	-15	6,617	-0.23%
2020/11/10	12	131.54	45	134.09	131.00	-33	6,636	-0.50%
2020/11/09	40	138.74	0	0.00	138.50	40	6,599	0.61%
2020/11/06	16	137.63	20	137.25	137.00	-4	6,690	-0.06%
2020/11/05	25	137.50	0	0.00	138.00	25	6,795	0.37%
2020/11/04	10	136.00	10	136.50	138.00	0	6,921	0.00%
2020/11/03	10	135.50	20	135.00	135.00	-10	6,991	-0.14%
2020/11/02	12	131.42	0	0.00	131.00	12	7,080	0.17%
2020/10/30	0	0.00	10	135.00	135.00	-10	7,174	-0.14%
2020/10/29	0	0.00	6	137.50	137.00	-6	7,256	-0.08%
2020/10/22	1	135.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	11	139.45	0	0.00	138.00	11	8,662	0.13%
2020/10/20	6	141.50	5	142.50	142.00	1	8,724	0.01%
2020/10/19	10	142.50	0	0.00	143.00	10	9,018	0.11%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/13	2	147.50	1	147.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	1	150.00	150.00	-1	9,258	-0.01%
2020/10/08	0	0.00	1	149.00	146.00	-1	9,421	-0.01%
2020/10/07	9	146.89	19	145.74	147.50	-10	9,491	-0.11%
2020/10/06	5	148.80	2	147.75	147.50	3	9,542	0.03%
2020/09/29	4	145.50	0	0.00	144.50	4	10,703	0.04%
2020/09/25	3	147.17	1	144.50	144.50	2	10,893	0.02%
2020/09/24	3	151.00	0	0.00	149.00	3	11,049	0.03%
2020/09/23	5	151.20	1	151.50	151.00	4	11,184	0.04%
2020/09/21	1	154.00	2	156.00	153.50	-1	11,315	-0.01%
2020/09/18	0	0.00	2	155.50	157.00	-2	11,399	-0.02%
2020/09/17	5	156.00	5	157.30	157.50	0	11,482	0.00%
2020/09/16	12	157.71	15	155.73	154.00	-3	11,603	-0.03%
2020/09/14	0	0.00	1	150.00	153.00	-1	11,439	-0.01%
2020/09/11	3	151.67	3	153.00	149.00	0	11,512	0.00%
2020/09/10	1	154.00	2	153.00	153.50	-1	11,474	-0.01%
2020/09/09	2	150.50	1	151.50	151.50	1	11,458	0.01%
2020/09/08	1	150.00	2	153.25	150.00	-1	11,669	-0.01%
2020/09/07	11	154.45	5	154.60	149.50	6	11,794	0.05%
2020/09/04	5	149.50	3	151.17	155.00	2	11,818	0.02%
2020/09/03	8	154.25	9	155.61	152.00	-1	12,000	-0.01%
2020/09/02	5	155.30	7	156.57	157.00	-2	11,964	-0.02%
2020/09/01	21	144.12	44	147.31	150.00	-23	11,882	-0.19%
2020/08/31	1	141.00	1	144.00	142.00	0	11,788	0.00%
2020/08/27	0	0.00	2	142.25	142.00	-2	12,020	-0.02%
2020/08/26	2	139.50	0	0.00	138.50	2	12,370	0.02%
2020/08/25	2	143.00	0	0.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	2	141.50	143.50	-2	12,882	-0.02%
2020/08/21	2	139.00	4	139.38	139.00	-2	12,890	-0.02%
2020/08/20	2	133.75	3	136.00	134.50	-1	12,907	-0.01%
2020/08/19	1	137.00	0	0.00	138.00	1	12,845	0.01%
2020/08/17	0	0.00	4	142.38	143.00	-4	12,798	-0.03%
2020/08/14	2	133.50	0	0.00	141.50	2	12,775	0.02%
2020/08/13	8	138.88	3	140.00	138.50	5	12,705	0.04%
2020/08/12	5	137.20	1	136.00	137.00	4	12,615	0.03%
2020/08/11	0	0.00	1	141.50	141.00	-1	12,533	-0.01%
2020/08/10	1	144.00	4	143.75	143.00	-3	12,544	-0.02%
2020/08/07	2	148.00	0	0.00	148.50	2	12,469	0.02%
2020/08/06	5	149.70	2	151.75	149.50	3	12,440	0.02%
2020/08/05	2	150.50	0	0.00	152.00	2	12,435	0.02%
2020/08/04	10	151.50	5	150.60	151.50	5	12,359	0.04%
2020/08/03	10	151.25	0	0.00	150.00	10	12,403	0.08%
2020/07/31	18	152.53	34	154.01	157.00	-16	12,287	-0.13%
2020/07/30	31	153.02	43	153.21	150.50	-12	12,138	-0.10%
2020/07/29	2	153.00	51	151.25	148.00	-49	11,820	-0.41%
2020/07/28	14	150.57	9	155.56	151.00	5	11,558	0.04%
2020/07/27	15	147.83	37	148.73	152.00	-22	11,453	-0.19%
2020/07/24	72	147.68	2	149.25	145.00	70	11,507	0.61%
2020/07/23	10	150.50	11	150.59	151.00	-1	11,458	-0.01%
2020/07/22	3	142.83	10	143.80	145.00	-7	11,312	-0.06%
2020/07/21	26	140.48	8	142.75	140.50	18	11,318	0.16%
2020/07/20	1	136.00	1	138.00	137.00	0	11,519	0.00%
2020/07/17	6	138.00	2	138.00	139.50	4	11,523	0.03%
2020/07/16	2	141.50	1	138.50	138.50	1	11,547	0.01%
2020/07/15	1	144.50	1	145.50	140.50	0	11,551	0.00%
2020/07/14	1	142.00	1	142.00	141.50	0	11,418	0.00%
2020/07/13	1	141.00	0	0.00	141.00	1	11,423	0.01%
2020/07/10	1	138.00	1	143.00	141.00	0	11,435	0.00%
2020/07/09	7	145.29	5	143.10	140.50	2	11,208	0.02%
2020/07/08	1	131.00	3.1	138.43	144.00	-2.1	10,579	-0.02%
2020/07/07	0	0.00	3	134.00	131.00	-3	10,255	-0.03%
2020/07/06	5	131.90	2	132.25	133.50	3	10,171	0.03%
2020/07/03	3	131.67	13	132.12	131.00	-10	10,099	-0.10%
2020/07/02	8	126.31	3	126.17	127.50	5	10,028	0.05%
2020/07/01	3	124.83	1	125.00	124.50	2	9,900	0.02%
2020/06/30	2	120.75	1	120.50	120.50	1	9,827	0.01%
2020/06/29	3	119.67	3	120.00	120.00	0	9,843	0.00%
2020/06/24	1	121.50	4	121.50	121.50	-3	9,780	-0.03%
2020/06/23	6	126.83	8	123.88	123.00	-2	9,824	-0.02%
2020/06/22	2	126.00	0	0.00	127.50	2	9,696	0.02%
2020/06/19	4	125.50	4.4	126.16	126.50	-0.4	9,681	0.00%
2020/06/18	2	121.50	1	120.00	122.00	1	9,541	0.01%
2020/06/16	2	118.00	0	0.00	117.50	2	9,442	0.02%
2020/06/15	5	121.40	1	120.50	116.50	4	9,481	0.04%
2020/06/12	5	124.50	4	122.50	126.50	1	9,293	0.01%
2020/06/11	5	129.60	10	126.40	125.50	-5	9,139	-0.05%
2020/06/10	7	128.93	14	132.21	129.50	-7	8,962	-0.08%
2020/06/09	7	120.86	1	121.54	123.00	6	8,720	0.07%
2020/06/08	8	120.38	15	119.20	118.00	-7	8,573	-0.08%
2020/06/05	9	116.17	2	115.50	115.00	7	8,360	0.08%
2020/06/04	4	113.38	1	113.00	113.50	3	8,240	0.04%
2020/06/03	14	113.54	9	113.39	113.50	5	8,150	0.06%
2020/06/02	10	112.70	12	111.46	111.00	-2	8,017	-0.02%
2020/06/01	6	107.17	7	108.50	110.00	-1	7,649	-0.01%
2020/05/29	8	99.73	16	100.04	100.00	-8	7,261	-0.11%
2020/05/28	6	99.00	17	98.81	97.90	-11	7,055	-0.16%
2020/05/27	1	96.80	2	96.05	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	1	95.00	94.80	-1	6,908	-0.01%
2020/05/22	0	0.00	3	91.70	91.00	-3	6,820	-0.04%
2020/05/21	1	93.50	1	94.10	93.70	0	6,779	0.00%
2020/05/20	1	93.00	13	93.41	93.60	-12	6,768	-0.18%
2020/05/19	2	93.35	2	93.25	92.90	0	6,754	0.00%
2020/05/18	0	0.00	1	92.20	91.70	-1	6,742	-0.01%
2020/05/15	10	91.87	0	0.00	91.50	10	6,740	0.15%
2020/05/14	6	95.30	1	94.60	94.20	5	6,633	0.08%
2020/05/13	4	95.65	5	96.76	96.60	-1	6,606	-0.02%
2020/05/12	7	96.83	1	97.10	96.90	6	6,624	0.09%
2020/05/11	8	98.19	0	0.00	98.00	8	6,685	0.12%
2020/05/08	14	100.04	10	99.22	98.80	4	6,667	0.06%
2020/05/07	11	97.78	10	98.20	98.40	1	6,544	0.02%
2020/05/06	3	97.63	4	97.28	96.30	-1	6,540	-0.02%
2020/05/05	4	98.40	3	98.30	96.60	1	6,588	0.02%
2020/05/04	1	97.00	11	94.84	97.20	-10	6,550	-0.15%
2020/04/30	3	95.93	5	95.50	96.50	-2	6,530	-0.03%
2020/04/29	124	93.32	11	94.36	94.40	113	6,401	1.77%	大買/鉅額交易
2020/04/28	16	95.89	135	95.14	96.50	-119	6,194	-1.92%	大賣/鉅額交易
2020/04/27	17	94.31	6	94.32	94.50	11	6,172	0.18%
2020/04/24	3	96.33	2.5	96.02	95.50	0.5	6,023	0.01%
2020/04/23	16	96.68	15	97.53	96.00	1	6,001	0.02%
2020/04/22	3	93.40	2	93.00	93.80	1	5,823	0.02%
2020/04/21	1	93.00	0	0.00	92.00	1	6,037	0.02%
2020/04/17	10	94.72	9	93.97	92.70	1	5,938	0.02%
2020/04/16	0	0.00	10	94.20	93.00	-10	5,803	-0.17%
2020/04/15	1	91.70	2	92.80	92.80	-1	5,717	-0.02%
2020/04/14	1	90.50	5	90.32	90.60	-4	5,639	-0.07%
2020/04/13	2	89.60	0	0.00	88.90	2	5,595	0.04%
2020/04/10	5	89.00	0	0.00	89.00	5	5,574	0.09%
2020/04/09	8	89.48	1	88.30	88.50	7	5,569	0.13%
2020/04/08	0	0.00	2	89.75	89.70	-2	5,500	-0.04%
2020/04/07	2	88.25	6	89.80	90.20	-4	5,421	-0.07%
2020/04/06	5	85.48	9	85.36	86.80	-4	5,318	-0.08%
2020/04/01	5	85.20	7	84.93	85.00	-2	5,321	-0.04%
2020/03/31	1	83.70	0	0.00	83.90	1	5,211	0.02%
2020/03/30	4	82.45	0	0.00	83.00	4	5,114	0.08%
2020/03/27	12	83.75	10	83.00	82.40	2	5,064	0.04%
2020/03/26	4	79.10	5.1	80.29	81.80	-1.1	4,866	-0.02%
2020/03/25	2	78.85	1	78.40	77.10	1	4,729	0.02%
2020/03/24	1	75.30	1	75.00	73.50	0	4,599	0.00%
2020/03/23	1	72.30	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2.1	75.84	2	74.95	75.20	0.1	4,556	0.00%
2020/03/19	5	71.54	9	69.97	70.00	-4	4,502	-0.09%
2020/03/18	1	74.10	0	0.00	73.70	1	4,373	0.02%
2020/03/16	1	75.10	0	0.00	75.00	1	4,231	0.02%
2020/03/13	1	74.40	1	74.90	77.10	0	4,166	0.00%
2020/03/12	1	80.50	0	0.00	80.50	1	4,054	0.02%
2020/03/11	2	86.90	0	0.00	84.30	2	3,972	0.05%
2020/03/10	1.1	86.40	0	0.00	86.40	1.1	3,883	0.03%
2020/03/09	2.1	87.83	0	0.00	86.50	2.1	3,834	0.05%
2020/03/06	1	88.50	1	88.40	87.80	0	3,793	0.00%
2020/03/04	0.1	86.60	0	0.00	86.60	0.1	3,713	0.00%
2020/03/03	1	86.20	1	86.70	86.60	0	3,722	0.00%
2020/02/27	5	84.40	1	84.00	84.00	4	3,658	0.11%
2020/02/26	1	86.70	1	86.70	86.80	0	3,606	0.00%
2020/02/25	0.1	87.30	12	85.20	87.30	-11.9	3,602	-0.33%
2020/02/19	5	89.10	5	88.50	88.50	0	3,670	0.00%
2020/02/13	2	88.65	0	0.00	87.90	2	3,771	0.05%
2020/02/12	4	89.20	5	89.80	89.60	-1	3,717	-0.03%
2020/02/11	2.1	86.09	2	86.45	86.80	0.1	3,578	0.00%
2020/02/10	2	84.45	1	84.50	84.70	1	3,586	0.03%
2020/02/07	3	87.00	1	87.30	85.40	2	3,602	0.06%
2020/02/06	0	0.00	1	85.70	86.10	-1	3,534	-0.03%
2020/02/05	1	82.10	40	82.03	82.10	-39	3,468	-1.12%
2020/02/04	40	82.66	0	0.00	82.50	40	3,463	1.15%
2020/01/31	2	86.35	0	0.00	86.30	2	3,627	0.06%
2020/01/30	14	88.72	101	90.72	86.90	-87	3,651	-2.38%	大賣/
2020/01/17	6	96.42	6	96.93	96.70	0	3,721	0.00%
2020/01/16	14	95.86	12	96.58	95.70	2	3,689	0.05%
2020/01/15	16	95.19	15	95.73	95.50	1	3,598	0.03%
2020/01/14	15	92.57	24	92.97	93.20	-9	3,354	-0.27%
2020/01/10	20	91.25	1	91.00	90.70	19	3,368	0.56%
2020/01/09	84	90.99	3	91.03	91.00	81	3,471	2.33%
2020/01/07	1	90.50	10	89.70	89.10	-9	3,580	-0.25%
2020/01/06	1	91.00	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.60	1	90.80	91.60	0	3,694	0.00%
2020/01/02	0	0.00	0.3	91.30	91.40	-0.3	3,797	-0.01%
2019/12/30	2	91.70	2	90.70	90.70	0	4,627	0.00%
2019/12/27	10	93.00	0	0.00	93.00	10	4,720	0.21%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/17	1	90.80	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/02	1	88.20	0	0.00	87.60	1	6,201	0.02%
2019/11/26	3	90.80	3	91.20	91.20	0	6,482	0.00%
2019/11/19	2	89.85	0	0.00	90.00	2	7,662	0.03%
2019/11/15	2	92.95	2	93.30	92.20	0	7,847	0.00%
2019/11/13	1	91.40	0	0.00	91.90	1	7,891	0.01%
2019/11/12	1	90.40	2	91.15	92.30	-1	7,888	-0.01%
2019/11/08	1	89.80	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	90.70	4	90.30	90.70	-3	7,878	-0.04%
2019/11/06	3	93.30	3	92.20	92.10	0	7,904	0.00%
2019/11/05	4	93.70	5	93.26	93.30	-1	7,913	-0.01%
2019/11/04	0	0.00	180	93.65	93.90	-180	7,901	-2.28%	大賣/鉅額交易
2019/11/01	31	93.31	1	93.40	93.40	30	7,868	0.38%
2019/10/31	9	94.24	87	94.50	94.30	-78	7,887	-0.99%
2019/10/30	67	92.90	24	93.13	93.80	43	7,868	0.55%
2019/10/29	187	93.61	2	92.70	91.60	185	7,731	2.39%	大買/鉅額交易
2019/10/28	1	92.40	1	92.20	92.10	0	7,692	0.00%
2019/10/25	4	92.88	6	91.88	90.60	-2	7,637	-0.03%
2019/10/24	0	0.00	2	90.70	91.00	-2	7,483	-0.03%
2019/10/22	0	0.00	4	89.50	90.00	-4	7,416	-0.05%
2019/10/21	3	89.50	3	89.20	89.10	0	7,419	0.00%
2019/10/18	2	90.10	2	90.60	90.60	0	7,387	0.00%
2019/10/17	4	90.43	3	89.90	89.90	1	7,345	0.01%
2019/10/16	1	91.00	0	0.00	88.80	1	7,263	0.01%
2019/10/15	3	90.20	14	89.69	90.00	-11	7,184	-0.15%
2019/10/14	2	89.40	2	88.50	88.50	0	7,117	0.00%
2019/10/09	0	0.00	1	89.10	89.10	-1	7,032	-0.01%
2019/10/08	0	0.00	3	89.17	90.60	-3	6,992	-0.04%
2019/10/07	22	91.03	19	91.20	89.60	3	6,883	0.04%
2019/10/04	59	89.31	273	88.83	90.10	-214	6,638	-3.22%	大賣/鉅額交易
2019/10/03	59	85.97	6	85.32	85.40	53	6,064	0.87%
2019/10/02	37	86.82	37	87.38	87.40	0	5,886	0.00%
2019/10/01	185	86.88	18	87.43	87.60	167	5,886	2.84%	大買/鉅額交易
2019/09/26	2	86.20	2	85.70	85.10	0	5,636	0.00%
2019/09/24	0	0.00	2	85.75	85.50	-2	5,687	-0.04%
2019/09/16	2	80.50	0	0.00	80.50	2	5,644	0.04%
2019/09/11	1	81.50	0	0.00	81.60	1	5,675	0.02%
2019/09/10	20	81.40	22	81.79	81.50	-2	5,652	-0.04%
2019/09/09	1	84.10	0	0.00	84.10	1	5,530	0.02%
2019/09/06	2	85.30	1	84.90	84.90	1	5,481	0.02%
2019/09/05	4	87.38	3	85.60	84.90	1	5,427	0.02%
2019/09/03	0	0.00	0.1	85.10	85.10	-0.1	5,177	0.00%
2019/09/02	2	85.70	0	0.00	86.20	2	5,150	0.04%
2019/08/30	5	85.88	7	86.94	85.20	-2	5,098	-0.04%
2019/08/28	9	85.50	6	84.50	84.50	3	4,916	0.06%
2019/08/27	2	85.50	1	86.00	86.00	1	4,828	0.02%
2019/08/26	4	85.28	2	85.50	84.00	2	4,690	0.04%
2019/08/23	7	88.57	6	89.23	88.40	1	4,564	0.02%
2019/08/22	6	86.02	7	86.14	87.70	-1	4,298	-0.02%
2019/08/21	3	81.17	3	81.47	81.90	0	3,850	0.00%
2019/08/20	12	80.53	12	80.60	79.10	0	3,689	0.00%
2019/08/19	6	79.45	1	80.00	79.90	5	3,584	0.14%
2019/08/16	1	77.90	1	77.60	78.10	0	3,461	0.00%
2019/08/13	2	75.00	1	74.50	74.50	1	3,385	0.03%
2019/08/12	2	75.35	0	0.00	75.00	2	3,429	0.06%
2019/08/08	0	0.00	11	79.15	79.50	-11	3,402	-0.32%
2019/08/06	1	75.50	1	77.70	78.10	0	3,352	0.00%
2019/08/05	0	0.00	1	78.50	78.40	-1	3,354	-0.03%
2019/08/02	1	79.80	1	79.60	79.50	0	3,406	0.00%
2019/08/01	2	81.30	2	82.25	81.70	0	3,531	0.00%
2019/07/31	1	78.90	0	0.00	80.10	1	3,574	0.03%
2019/07/30	3	79.37	3	78.07	77.70	0	3,536	0.00%
2019/07/26	1	80.80	1	80.90	81.00	0	3,471	0.00%
2019/07/25	1	80.80	1	80.70	81.10	0	3,478	0.00%
2019/07/24	0	0.00	2	80.40	79.90	-2	3,482	-0.06%
2019/07/22	3	78.90	4	78.85	78.80	-1	3,446	-0.03%
2019/07/19	1	77.60	1	77.90	77.80	0	3,479	0.00%
2019/07/18	1	78.80	0	0.00	77.10	1	3,485	0.03%
2019/07/17	2	78.20	1	78.10	78.70	1	3,483	0.03%
2019/07/16	1	78.00	1	78.30	78.10	0	3,505	0.00%
2019/07/15	2	78.05	1	77.90	78.60	1	3,490	0.03%
2019/07/12	0	0.00	1	78.10	77.50	-1	3,494	-0.03%
2019/07/10	1	77.00	0	0.00	77.00	1	3,485	0.03%
2019/07/09	0	0.00	1	75.80	76.30	-1	3,477	-0.03%
2019/07/08	1	78.00	1	76.90	76.60	0	3,476	0.00%
2019/07/04	1	77.20	1	77.10	77.10	0	3,468	0.00%
2019/07/03	8	76.95	6	76.72	76.80	2	3,473	0.06%
2019/07/02	2	76.10	1	76.90	77.10	1	3,511	0.03%
2019/07/01	2	74.20	2	75.00	75.30	0	3,431	0.00%
2019/06/27	0	0.00	2	73.40	73.20	-2	3,528	-0.06%
2019/06/26	1	73.10	0	0.00	73.30	1	3,520	0.03%
2019/06/25	2	73.60	1	73.30	73.00	1	3,526	0.03%
2019/06/24	2	71.35	3	73.07	73.10	-1	3,493	-0.03%
2019/06/21	2	75.65	1	75.30	70.60	1	3,414	0.03%
2019/06/20	1	73.40	1	74.10	74.40	0	3,200	0.00%
2019/06/10	1	72.60	1	73.70	74.80	0	3,091	0.00%
2019/06/06	0	0.00	20	72.62	71.90	-20	3,062	-0.65%
2019/06/05	0	0.00	20	74.30	73.30	-20	3,077	-0.65%
2019/06/04	30	73.33	0	0.00	72.50	30	3,088	0.97%
2019/06/03	10	74.00	50	73.98	73.90	-40	3,105	-1.29%
2019/05/31	52	72.82	1	71.50	72.70	51	3,091	1.65%
2019/05/30	1	71.50	0	0.00	71.50	1	3,051	0.03%
2019/05/27	0	0.00	1	70.30	70.50	-1	3,212	-0.03%
2019/05/24	1	71.30	1	70.70	70.30	0	3,246	0.00%
2019/05/22	4	71.30	4	70.93	70.30	0	3,337	0.00%
2019/05/21	0	0.00	1	70.40	70.30	-1	3,350	-0.03%
2019/05/17	4	70.08	1	69.00	68.20	3	3,335	0.09%
2019/05/16	3	72.53	3	72.47	71.50	0	3,301	0.00%
2019/05/15	0	0.00	1	71.70	71.50	-1	3,341	-0.03%
2019/05/13	3	72.70	1	72.90	72.70	2	3,365	0.06%
2019/05/10	4	74.18	7	73.71	73.10	-3	3,458	-0.09%
2019/05/09	20	75.21	19	73.72	72.50	1	3,446	0.03%
2019/05/08	6	81.40	0	0.00	80.00	6	3,298	0.18%
2019/05/06	0	0.00	2	83.30	83.00	-2	3,320	-0.06%
2019/05/02	2	84.70	1	85.70	84.30	1	3,377	0.03%
2019/04/29	2	83.20	0	0.00	83.20	2	3,497	0.06%
2019/04/26	1	85.50	1	85.60	85.10	0	3,680	0.00%
2019/04/12	3	93.13	0	0.00	92.60	3	3,793	0.08%
2019/04/10	2	93.90	2	94.55	96.00	0	3,778	0.00%
2019/04/09	0	91.80	0	0.00	92.30	0	3,749	0.00%
2019/04/08	0	0.00	3	92.70	91.60	-3	3,740	-0.08%
2019/04/03	3	95.60	3	95.80	95.00	0	3,688	0.00%
2019/04/02	3	93.80	2	93.85	94.70	1	3,655	0.03%
2019/04/01	0	0.00	1	92.40	92.40	-1	3,616	-0.03%
2019/03/20	0	90.20	0	0.00	90.60	0	4,013	0.00%
2019/03/19	0	0.00	1	90.70	90.20	-1	4,030	-0.02%
2019/03/18	0	86.60	0	0.00	86.60	0	4,010	0.00%
2019/03/15	2	87.85	2	87.65	87.10	0	4,034	0.00%
2019/03/14	2	88.00	2	87.40	87.40	0	4,053	0.00%
2019/03/13	1	87.50	1	88.00	88.00	0	4,106	0.00%
2019/02/27	1	89.10	1	88.30	89.40	0	4,636	0.00%
2019/02/25	0	0.00	1	87.50	87.90	-1	4,411	-0.02%
2019/02/21	1	86.20	0	0.00	86.80	1	4,351	0.02%
2019/02/18	0	0.00	0.1	90.50	90.70	-0.1	4,234	0.00%
2019/02/13	1	88.10	0	0.00	88.10	1	4,182	0.02%
2019/02/12	2	91.20	2	90.55	90.50	0	4,148	0.00%
2019/02/11	1	87.75	2	91.10	93.70	-1	4,140	-0.02%
2019/01/29	0	0.00	1	84.80	85.30	-1	4,034	-0.02%
2019/01/28	2	87.10	1	86.70	85.00	1	4,018	0.02%
2019/01/25	1	84.90	2	84.50	85.00	-1	4,015	-0.02%
2019/01/24	3	81.67	3	82.33	82.00	0	4,066	0.00%
2019/01/23	2	81.80	2	81.30	81.20	0	4,083	0.00%
2019/01/18	1	80.20	4	81.23	81.50	-3	3,920	-0.08%
2019/01/15	1	77.10	1	76.80	77.20	0	3,784	0.00%
2019/01/09	1	75.10	1	75.00	75.00	0	3,905	0.00%
2019/01/07	6	75.17	5	74.92	74.80	1	3,989	0.03%
2018/12/27	0	0.00	1	73.60	73.80	-1	3,981	-0.03%
2018/12/24	0	0.00	1	72.40	74.90	-1	3,957	-0.03%
2018/12/22	7	74.89	6	72.95	73.00	1	3,941	0.03%
2018/12/21	4	78.18	4	78.13	77.50	0	3,880	0.00%
2018/12/20	3	78.20	4	79.08	79.70	-1	3,852	-0.03%
2018/12/19	25	80.23	26	79.74	78.80	-1	3,818	-0.03%
2018/12/17	10	76.70	10	77.25	76.60	0	3,636	0.00%
2018/12/14	6	76.40	7	76.99	77.00	-1	3,676	-0.03%
2018/12/13	1	77.50	1	76.10	76.60	0	3,722	0.00%
2018/12/12	11	76.51	11	75.48	76.00	0	3,709	0.00%
2018/12/11	13	75.04	13	75.55	76.40	0	3,696	0.00%
2018/12/10	16	74.50	16	74.03	75.00	0	3,713	0.00%
2018/12/07	33	74.36	33	73.83	73.80	0	3,750	0.00%
2018/12/06	2	76.65	2	75.70	74.50	0	3,844	0.00%
2018/12/05	6	76.77	1	75.10	75.60	5	3,862	0.13%
2018/12/04	17	76.65	22	76.57	75.90	-5	3,877	-0.13%
2018/12/03	8	72.44	8	72.80	73.00	0	3,767	0.00%
2018/11/30	7	71.24	7	71.07	70.60	0	3,784	0.00%
2018/11/29	4	69.85	6	70.42	70.30	-2	3,777	-0.05%
2018/11/28	7	69.70	10	69.94	69.50	-3	3,779	-0.08%
2018/11/27	3	69.47	1	69.30	69.10	2	3,781	0.05%
2018/11/26	2	66.10	2	67.95	69.50	0	3,755	0.00%
2018/11/22	4	64.65	4	63.75	63.60	0	3,951	0.00%
2018/11/20	0	0.00	0.3	65.40	65.60	-0.3	4,215	-0.01%
2018/11/19	0	0.00	0.7	66.00	66.30	-0.7	4,256	-0.02%
2018/11/16	4	65.88	4	65.10	66.10	0	4,300	0.00%
2018/11/15	2	65.10	2	65.60	65.30	0	4,395	0.00%
2018/11/14	3	65.00	3.3	65.41	65.80	-0.3	4,462	-0.01%
2018/11/13	1	64.10	1	65.80	66.00	0	4,568	0.00%
2018/11/08	7	66.43	8	64.05	64.50	-1	4,729	-0.02%
2018/11/07	4	64.15	4	65.83	65.90	0	4,705	0.00%
2018/11/05	3	63.00	3	63.40	63.60	0	4,735	0.00%
2018/11/01	3	60.20	4	62.35	63.20	-1	4,669	-0.02%
2018/10/31	0	0.00	5	57.50	57.50	-5	4,543	-0.11%
2018/10/30	0	0.00	0.3	52.30	52.30	-0.3	4,566	-0.01%
2018/10/25	5	51.80	0	0.00	52.20	5	4,677	0.11%
2018/10/24	1.3	52.74	0	0.00	54.50	1.3	4,724	0.03%
2018/10/05	1	45.45	0	0.00	45.20	1	4,880	0.02%
2018/10/03	1	47.45	5	49.00	47.15	-4	4,885	-0.08%
2018/10/02	0	0.00	2	50.00	49.65	-2	4,870	-0.04%
2018/10/01	2	51.10	0	0.00	50.70	2	4,903	0.04%
2018/09/27	1	49.95	1	50.00	50.10	0	5,245	0.00%
2018/09/21	0	0.00	5	51.10	51.10	-5	5,586	-0.09%
2018/09/19	0	0.00	1	51.90	50.80	-1	6,229	-0.02%
2018/09/14	1	51.50	1	51.80	51.70	0	7,661	0.00%
2018/09/13	57	51.45	7	50.99	51.10	50	7,836	0.64%
2018/09/03	1	51.80	0	0.00	51.20	1	7,713	0.01%
2018/08/31	8	54.63	8	54.35	54.30	0	7,627	0.00%
2018/08/30	0	0.00	1	53.60	54.40	-1	7,591	-0.01%
2018/08/29	1	53.30	0	0.00	53.30	1	7,554	0.01%
2018/08/28	3	53.20	4	53.10	53.50	-1	7,593	-0.01%
2018/08/27	4	52.65	2	53.10	53.10	2	7,632	0.03%
2018/08/24	0	0.00	5	51.40	52.00	-5	7,621	-0.07%
2018/08/20	146	51.99	6	52.10	52.40	140	7,728	1.81%	大買/鉅額交易
2018/08/17	70	50.91	3	50.57	51.10	67	7,553	0.89%
2018/08/16	0	0.00	2	51.00	49.65	-2	7,459	-0.03%
2018/08/14	0	0.00	2	50.00	50.30	-2	7,343	-0.03%
2018/08/13	11	49.95	30	49.98	50.10	-19	7,308	-0.26%
2018/08/10	4	49.89	5	50.10	49.60	-1	7,223	-0.01%
2018/07/31	0	0.00	1	48.35	48.35	-1	6,916	-0.01%
2018/07/26	2	47.00	4	47.15	47.00	-2	6,988	-0.03%
2018/07/25	1	48.30	0	0.00	48.00	1	6,902	0.01%
2018/07/23	0	0.00	1	48.25	48.25	-1	6,846	-0.01%
2018/07/20	2	49.95	3	50.07	50.10	-1	6,789	-0.01%
2018/07/19	6	50.13	6	49.68	49.60	0	6,747	0.00%
2018/07/18	7	51.61	3	51.03	50.90	4	6,648	0.06%
2018/07/17	0	0.00	1	51.50	51.70	-1	6,570	-0.02%
2018/07/16	7	52.26	6	51.57	51.40	1	6,563	0.02%
2018/07/13	3	51.40	3	51.80	51.80	0	6,544	0.00%
2018/07/10	0	0.00	2	50.40	50.60	-2	6,610	-0.03%
2018/07/06	2	49.05	2	49.80	49.90	0	6,484	0.00%
2018/07/05	5	51.37	0	0.00	49.00	5	6,346	0.08%
2018/07/03	1	51.30	1	50.40	50.30	0	5,995	0.00%
2018/07/02	0	0.00	2	51.80	50.90	-2	5,884	-0.03%
2018/06/29	10	52.92	5	52.06	52.10	5	5,758	0.09%
2018/06/28	1	53.70	7	52.67	52.80	-6	5,485	-0.11%
2018/06/27	1	52.90	1	51.10	51.10	0	5,088	0.00%
2018/06/25	4	52.60	7	52.39	53.00	-3	4,324	-0.07%
2018/06/22	7	49.18	2	49.08	48.60	5	3,655	0.14%
2018/06/21	0	0.00	2	48.03	47.75	-2	3,469	-0.06%
2018/06/20	0	0.00	16	47.04	46.90	-16	3,466	-0.46%
2018/06/19	1	47.45	5	47.20	47.35	-4	3,587	-0.11%
2018/06/15	1	48.35	1	48.05	48.10	0	3,622	0.00%
2018/06/14	1	48.25	1	47.70	47.50	0	3,606	0.00%
2018/06/12	0	0.00	1	48.75	48.85	-1	3,565	-0.03%
2018/06/11	1	49.40	1	49.00	48.65	0	3,518	0.00%
2018/06/08	0	0.00	1	48.50	48.50	-1	3,456	-0.03%
2018/06/07	0	0.00	5	48.20	48.20	-5	3,422	-0.15%
2018/06/06	0	0.00	1	48.80	48.65	-1	3,392	-0.03%
2018/06/05	2	48.93	1	48.30	48.30	1	3,385	0.03%
2018/06/04	1	48.30	0	0.00	49.30	1	3,303	0.03%
2018/06/01	0	0.00	3	47.80	47.75	-3	3,187	-0.09%
2018/05/31	2	48.10	1	48.70	48.50	1	3,125	0.03%
2018/05/28	6	46.90	1	46.85	46.85	5	2,832	0.18%
2018/05/25	2	47.35	0	0.00	47.35	2	2,776	0.07%
2018/05/24	0	0.00	1	46.25	46.60	-1	2,815	-0.04%
2018/05/23	1	46.00	0	0.00	46.00	1	2,868	0.03%
2018/05/22	1	45.65	2	46.50	46.00	-1	2,859	-0.03%
2018/05/18	2	45.35	0	0.00	45.70	2	2,869	0.07%
2018/05/15	7	46.50	1	46.65	46.30	6	2,998	0.20%
2018/05/14	6	46.38	10	46.47	46.45	-4	3,106	-0.13%
2018/05/11	2	45.65	15	45.65	45.50	-13	3,136	-0.41%
2018/05/10	0	0.00	1	45.85	45.40	-1	3,240	-0.03%
2018/05/09	2	45.58	1	45.85	45.60	1	3,230	0.03%
2018/05/08	6	44.95	2	44.70	44.50	4	3,197	0.13%
2018/05/07	0	0.00	2	44.93	45.00	-2	3,216	-0.06%
2018/05/04	2	44.85	2	45.10	45.70	0	3,206	0.00%
2018/05/03	5	43.99	1	43.70	43.70	4	3,146	0.13%
2018/04/26	10	43.40	0	0.00	42.95	10	3,284	0.30%
2018/04/24	0	0.00	12	43.50	43.50	-12	3,269	-0.37%
2018/04/19	0	0.00	11	46.04	45.60	-11	3,291	-0.33%
2018/04/18	1	45.85	2	45.53	45.50	-1	3,248	-0.03%
2018/04/17	5	43.05	0	0.00	43.05	5	3,098	0.16%
2018/04/13	0	0.00	1	43.80	43.65	-1	3,187	-0.03%
2018/03/29	0	0.00	2	44.70	44.25	-2	3,415	-0.06%
2018/03/27	1	45.00	1	45.35	45.35	0	3,401	0.00%
2018/03/22	5	46.02	0	0.00	45.10	5	3,472	0.14%
2018/03/20	1	44.75	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.60	1	45.40	45.40	0	3,376	0.00%
2018/03/13	3	45.30	0	0.00	45.45	3	3,560	0.08%
2018/03/08	4	44.65	0	0.00	44.75	4	3,716	0.11%
2018/03/02	0	0.00	2	44.00	43.90	-2	4,145	-0.05%
2018/02/27	5	45.50	2	45.40	45.30	3	4,340	0.07%
2018/02/26	2	46.50	0	0.00	45.45	2	4,371	0.05%
2018/02/23	2	45.75	1	45.05	45.80	1	4,356	0.02%
2018/02/22	1	44.30	0	0.00	44.10	1	4,505	0.02%
2018/02/21	1	44.25	0	0.00	44.70	1	4,575	0.02%
2018/02/12	0	0.00	1	44.20	43.35	-1	4,682	-0.02%
2018/02/09	6	42.34	0	0.00	43.90	6	5,035	0.12%
2018/02/07	10	43.88	0	0.00	43.00	10	5,511	0.18%
2018/02/06	0	0.00	32	43.45	42.70	-32	5,539	-0.58%
2018/02/05	23	46.01	0	0.00	46.10	23	5,546	0.41%
2018/02/02	10	47.50	0	0.00	48.00	10	5,564	0.18%
2018/01/31	4	46.40	15	46.15	46.20	-11	5,805	-0.19%
2018/01/30	5	47.05	0	0.00	46.90	5	6,055	0.08%
2018/01/29	4	46.20	2	46.45	46.55	2	6,188	0.03%
2018/01/26	12	46.40	1	46.15	46.15	11	6,555	0.17%
2018/01/25	11	46.48	10	45.60	45.80	1	7,299	0.01%
2018/01/24	0	46.15	0	0.00	45.85	0	7,389	0.00%
2018/01/22	1	45.85	1	46.10	46.70	0	7,568	0.00%
2018/01/16	0	0.00	1	45.50	45.65	-1	7,860	-0.01%
2018/01/11	2	44.00	0	0.00	43.90	2	7,854	0.03%
2018/01/10	1	45.55	1	45.05	45.05	0	7,804	0.00%
2018/01/08	1	44.80	0	0.00	44.75	1	7,985	0.01%
2018/01/05	1	46.45	0	0.00	45.90	1	7,960	0.01%