義隆 (2458)-統一-敦南券商分點個股進出

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:13:35(已收盤)

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

義隆 (2458)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/06/14	4	160.38	0	0.00	161.50	4	2,795	0.14%
2024/06/11	2	158.00	0	0.00	157.00	2	2,804	0.07%
2024/06/06	0	0.00	2	159.00	157.00	-2	2,818	-0.07%
2024/06/05	2	160.00	0	0.00	159.00	2	2,796	0.07%
2024/06/04	0	0.00	1.1	163.57	162.00	-1.1	2,809	-0.04%
2024/06/03	1	165.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	1	166.97	2	164.00	163.00	-1	2,815	-0.03%
2024/05/30	5	171.48	3	167.33	167.00	2	2,785	0.07%
2024/05/29	1	174.50	1	174.00	174.00	0	2,768	0.00%
2024/05/28	5	172.50	2	176.00	171.50	3	2,753	0.11%
2024/05/27	0	0.00	5	174.30	173.00	-5	2,738	-0.18%
2024/05/24	2	166.50	24	167.42	167.00	-22	2,731	-0.81%
2024/05/23	7	171.14	1	170.50	169.00	6	2,785	0.22%
2024/05/22	2	165.50	4	166.13	168.00	-2	2,747	-0.07%
2024/05/20	0	0.00	1	157.00	156.00	-1	2,851	-0.04%
2024/05/17	0	0.00	1	160.00	159.00	-1	2,899	-0.03%
2024/05/16	0	0.00	1	158.50	160.00	-1	3,002	-0.03%
2024/05/14	1	155.00	0	0.00	155.00	1	3,023	0.03%
2024/05/13	1	153.50	0	0.00	153.50	1	3,017	0.03%
2024/05/09	1	155.50	0	0.00	155.00	1	3,027	0.03%
2024/05/03	4	155.13	3	158.33	157.00	1	3,041	0.03%
2024/04/29	0	0.00	1	167.00	168.00	-1	2,930	-0.03%
2024/04/26	0	0.00	2	163.50	163.50	-2	2,903	-0.07%
2024/04/25	2	163.25	3	162.17	164.50	-1	2,897	-0.03%
2024/04/24	1	153.00	0	0.00	157.00	1	2,847	0.04%
2024/04/22	1	148.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	0	0.00	1	166.00	162.00	-1	2,714	-0.04%
2024/04/16	0	0.00	1	157.50	159.50	-1	2,664	-0.04%
2024/04/15	1	161.00	0	0.00	162.00	1	2,637	0.04%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	1	158.50	0	0.00	157.00	1	2,563	0.04%
2024/04/08	3	160.17	0	0.00	159.50	3	2,562	0.12%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	1	157.00	1.2	156.93	156.00	-0.2	2,542	-0.01%
2024/04/01	0	0.00	1	158.50	161.00	-1	2,519	-0.04%
2024/03/29	3	157.83	6	157.50	157.00	-3	2,503	-0.12%
2024/03/27	0	0.00	0	164.50	164.50	0	2,516	0.00%
2024/03/26	5	169.50	0	0.00	166.50	5	2,594	0.19%
2024/03/25	0	169.00	0	0.00	169.00	0	2,628	0.00%
2024/03/21	2	170.50	2	167.00	167.00	0	2,660	0.00%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/13	0	0.00	0.1	163.50	163.50	-0.1	2,763	0.00%
2024/03/12	0	0.00	5	164.00	163.50	-5	2,795	-0.18%
2024/03/11	5	162.50	5	160.00	160.00	0	2,807	0.00%
2024/03/08	5	163.00	0	0.00	162.50	5	2,821	0.18%
2024/03/05	2	169.00	0	0.00	167.00	2	2,826	0.07%
2024/03/04	0	170.00	0	0.00	167.50	0	2,861	0.00%
2024/02/29	0	0.00	1	167.00	166.00	-1	2,872	-0.03%
2024/02/27	12	172.50	11	168.55	169.00	1	2,856	0.04%
2024/02/26	3	170.00	8	169.81	170.00	-5	2,857	-0.17%
2024/02/23	4	164.13	2	162.50	164.00	2	2,794	0.07%
2024/02/22	1	163.50	33	165.38	167.50	-32	2,686	-1.19%
2024/02/21	10	166.20	103	167.05	167.50	-93	2,636	-3.53%	大賣/
2024/02/20	11	161.91	5	162.60	161.00	6	2,542	0.24%
2024/02/19	141	162.12	28	162.46	163.50	113	2,543	4.44%	大買/鉅額交易
2024/02/16	3	150.50	0	0.00	153.00	3	2,480	0.12%
2024/02/05	0	148.90	2	148.75	148.00	-2	2,481	-0.08%
2024/01/30	2	148.50	1	149.00	148.50	1	2,630	0.04%
2024/01/23	0	0.00	1	150.50	150.50	-1	3,054	-0.03%
2024/01/18	1	150.00	2	149.00	152.00	-1	3,159	-0.03%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	1	156.00	0.4	156.50	156.50	0.7	3,407	0.02%
2024/01/11	1.4	157.89	1.3	157.50	157.00	0.1	3,519	0.00%
2024/01/10	0.3	157.00	2.2	158.15	160.00	-1.9	3,575	-0.05%
2024/01/09	0.2	153.50	1	155.50	154.50	-0.8	3,600	-0.02%
2024/01/08	1	155.50	1	153.00	153.50	0	3,600	0.00%
2024/01/05	3	153.50	1	155.00	155.50	2	3,621	0.06%
2024/01/04	2	158.75	4	156.00	156.50	-2	3,654	-0.05%
2024/01/03	2	158.50	1.1	156.55	158.00	0.9	3,678	0.02%
2024/01/02	0.6	162.00	0	0.00	159.50	0.6	3,672	0.02%
2023/12/29	0.5	161.95	1.5	162.33	162.50	-1	3,724	-0.03%
2023/12/28	2.5	161.80	1.7	160.71	160.50	0.8	3,759	0.02%
2023/12/27	0.4	163.03	1.6	163.15	164.00	-1.3	3,792	-0.03%
2023/12/26	0.6	162.50	3.2	163.13	162.00	-2.6	3,784	-0.07%
2023/12/25	4.5	164.33	3	163.17	162.50	1.5	3,781	0.04%
2023/12/22	1.9	162.18	2	163.00	163.50	-0.1	3,771	0.00%
2023/12/21	0.6	162.00	2	162.38	163.00	-1.4	3,732	-0.04%
2023/12/20	3.5	160.14	2	159.50	160.00	1.5	3,657	0.04%
2023/12/19	3	157.52	4.2	158.24	159.00	-1.2	3,615	-0.03%
2023/12/18	1.2	156.67	2.1	156.93	157.00	-0.9	3,606	-0.02%
2023/12/15	1	153.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	2.1	158.67	2	158.25	157.50	0.1	3,613	0.00%
2023/12/13	4.3	158.32	2.4	156.54	158.00	2	3,619	0.05%
2023/12/12	2.1	157.27	3	157.83	158.50	-1	3,674	-0.03%
2023/12/11	3	157.33	3	158.17	157.00	0	3,711	0.00%
2023/12/08	2	158.75	7	157.71	157.50	-5	3,758	-0.13%
2023/12/07	0	0.00	3	154.17	153.50	-3	3,744	-0.08%
2023/12/06	1	151.00	2	151.00	151.50	-1	3,796	-0.03%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/01	1	151.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0	0.00	2	152.00	151.50	-2	4,113	-0.05%
2023/11/28	0	0.00	2	148.50	150.00	-2	4,205	-0.05%
2023/11/27	1	152.00	0	0.00	146.00	1	4,197	0.02%
2023/11/24	2	150.00	2.7	149.44	151.00	-0.7	4,185	-0.02%
2023/11/22	0	0.00	12	146.58	147.50	-12	4,123	-0.29%
2023/11/20	0	0.00	1	144.00	144.00	-1	4,136	-0.02%
2023/11/17	1	146.50	0	0.00	146.50	1	4,116	0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/09	2	141.75	0	0.00	140.50	2	3,987	0.05%
2023/11/08	11	145.36	0	0.00	144.50	11	4,002	0.27%
2023/11/07	12	144.67	14	143.86	145.00	-2	4,036	-0.05%
2023/11/06	0	0.00	3	139.67	140.00	-3	4,005	-0.07%
2023/11/03	8	137.75	1	137.00	135.50	7	3,978	0.18%
2023/11/02	3	147.83	4	149.00	149.50	-1	3,770	-0.03%
2023/11/01	1	146.50	1	144.00	144.00	0	3,806	0.00%
2023/10/31	1	145.80	0	0.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	1	145.00	146.50	-1	4,038	-0.02%
2023/10/26	2	140.00	0	0.00	139.50	2	4,071	0.05%
2023/10/25	2	148.50	1	147.00	144.50	1	4,033	0.02%
2023/10/24	2	145.75	2	145.25	144.00	0	3,899	0.00%
2023/10/23	2	142.75	1	142.00	142.00	1	3,814	0.03%
2023/10/20	0	0.00	2	140.50	142.50	-2	3,867	-0.05%
2023/10/19	2	136.75	0	0.00	138.50	2	3,886	0.05%
2023/10/18	0	0.00	3	142.17	141.50	-3	3,910	-0.08%
2023/10/17	1	139.00	0	0.00	140.00	1	3,893	0.03%
2023/10/16	1	137.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	1	138.50	2	139.00	139.00	-1	4,006	-0.02%
2023/10/05	0	0.00	1	141.50	141.50	-1	3,945	-0.03%
2023/10/03	1	138.00	10	134.50	138.00	-9	3,843	-0.23%
2023/09/25	0	0.00	4	136.25	136.50	-4	3,826	-0.10%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/20	3	139.83	0	0.00	138.00	3	3,771	0.08%
2023/09/19	10	141.30	4	142.25	141.00	6	3,738	0.16%
2023/09/18	4	142.50	8	144.31	142.00	-4	3,712	-0.11%
2023/09/15	8	144.19	5.2	145.38	144.50	2.8	3,678	0.08%
2023/09/14	2	142.00	3	143.00	143.00	-1	3,591	-0.03%
2023/09/13	15	141.77	16	140.31	143.50	-1	3,542	-0.03%
2023/09/12	8	139.81	6	138.58	140.50	2	3,494	0.06%
2023/09/11	18	136.92	12	137.50	138.00	6	3,420	0.18%
2023/09/08	1	133.50	0	0.00	135.50	1	3,340	0.03%
2023/09/07	0.2	134.00	5	133.40	135.00	-4.8	3,326	-0.14%
2023/09/06	2	131.25	3	132.17	133.00	-1	3,289	-0.03%
2023/09/05	20	132.53	17	133.21	134.00	3	3,287	0.09%
2023/09/04	15	128.30	15	128.93	128.50	0	3,087	0.00%
2023/09/01	0	0.00	2	121.00	120.50	-2	2,924	-0.07%
2023/08/31	1	120.00	10	120.00	120.00	-9	2,922	-0.31%
2023/08/30	0	0.00	1	118.50	119.00	-1	2,917	-0.03%
2023/08/28	1	112.00	0	0.00	113.00	1	2,890	0.03%
2023/08/24	2	116.00	0	0.00	116.00	2	2,926	0.07%
2023/08/23	2	115.00	0	0.00	114.50	2	2,943	0.07%
2023/08/21	1	113.50	0	0.00	113.50	1	3,011	0.03%
2023/08/18	1	113.50	5	116.50	113.50	-4	3,110	-0.13%
2023/08/15	3	116.00	1	115.50	116.00	2	3,063	0.07%
2023/08/11	1	117.50	8	121.19	121.00	-7	2,996	-0.23%
2023/08/10	8	120.31	7	118.29	118.00	1	2,943	0.03%
2023/08/09	3	120.33	0	0.00	121.00	3	2,884	0.10%
2023/08/07	1	121.50	0	0.00	117.00	1	2,783	0.04%
2023/08/04	2	122.00	1	120.50	122.50	1	2,654	0.04%
2023/08/01	1	114.00	1	113.50	115.00	0	2,389	0.00%
2023/07/31	3	116.50	2	116.25	116.50	1	2,402	0.04%
2023/07/28	29	111.76	13	113.00	112.50	16	2,288	0.70%
2023/07/27	0	0.00	10	115.00	114.50	-10	2,251	-0.44%
2023/07/26	1	114.50	2	114.25	112.50	-1	2,237	-0.04%
2023/07/25	8	115.50	1	120.00	115.00	7	2,198	0.32%
2023/07/24	2	118.00	1.5	116.83	118.00	0.5	2,104	0.02%
2023/07/21	13.5	116.56	3	116.67	115.50	10.5	2,018	0.52%
2023/07/19	19	118.13	19	118.08	118.50	0	1,900	0.00%
2023/07/14	0	0.00	9	111.11	110.50	-9	1,729	-0.52%
2023/07/13	0	0.00	2	108.01	108.00	-2	1,679	-0.12%
2023/07/12	0	0.00	1	104.50	106.00	-1	1,668	-0.06%
2023/07/11	0	106.00	0	0.00	106.50	0	1,661	0.00%
2023/07/10	1	104.00	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/05	1	107.50	1	107.50	106.00	0	1,627	0.00%
2023/07/04	0	0.00	1	103.50	106.00	-1	1,615	-0.06%
2023/06/30	0	0.00	0.4	100.50	101.50	-0.4	1,592	-0.02%
2023/06/28	0	0.00	0.1	101.00	101.00	-0.1	1,604	0.00%
2023/06/27	0	100.00	0	0.00	99.40	0	1,608	0.00%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	1	102.00	2	101.25	101.50	-1	1,592	-0.06%
2023/06/19	1.1	102.63	0	0.00	102.50	1.1	1,586	0.07%
2023/06/16	0	105.50	0	0.00	106.00	0	1,566	0.00%
2023/06/15	0.1	104.78	0	0.00	105.50	0.1	1,539	0.01%
2023/06/14	0.1	105.64	1	105.00	105.00	-0.9	1,536	-0.06%
2023/06/13	0.1	105.00	0	0.00	107.00	0.1	1,527	0.01%
2023/06/12	3	102.50	0	0.00	103.50	3	1,480	0.20%
2023/06/09	12	105.83	2	108.00	104.00	10	1,475	0.68%
2023/06/08	0	0.00	4	104.50	105.00	-4	1,422	-0.28%
2023/06/07	0	0.00	0	103.50	103.50	0	1,406	0.00%
2023/06/06	0	102.50	0	0.00	102.00	0	1,424	0.00%
2023/06/02	0	0.00	0.4	103.97	104.50	-0.4	1,409	-0.03%
2023/05/31	0	102.50	7	102.00	102.00	-7	1,405	-0.50%
2023/05/30	0	102.50	0	0.00	102.00	0	1,374	0.00%
2023/05/29	1.1	104.89	1	103.50	104.00	0.1	1,378	0.01%
2023/05/26	1.1	102.55	0	0.00	102.50	1.1	1,370	0.08%
2023/05/25	2.1	104.26	0	0.00	104.00	2.1	1,457	0.14%
2023/05/24	2	103.00	3	103.83	104.50	-1	1,433	-0.07%
2023/05/22	0	0.00	5	99.00	98.60	-5	1,369	-0.37%
2023/05/17	0	0.00	1	97.00	97.20	-1	1,397	-0.07%
2023/05/16	0	0.00	21	97.43	97.10	-21	1,409	-1.49%
2023/05/15	1	95.60	0	0.00	95.10	1	1,401	0.07%
2023/05/11	5	92.00	0	0.00	92.70	5	1,412	0.35%
2023/05/09	1	92.10	0	0.00	93.00	1	1,457	0.07%
2023/05/02	2	95.10	0	0.00	95.10	2	1,661	0.12%
2023/04/27	1	93.00	0	0.00	92.60	1	1,679	0.06%
2023/04/26	2	92.70	3	93.10	93.30	-1	1,679	-0.06%
2023/04/25	2	92.15	0	0.00	91.10	2	1,681	0.12%
2023/04/24	1	95.20	0	0.00	95.20	1	1,671	0.06%
2023/04/21	5	96.64	0	0.00	95.40	5	1,690	0.30%
2023/04/20	1	100.00	0	0.00	98.50	1	1,693	0.06%
2023/04/17	0	0.00	2	102.50	102.50	-2	1,862	-0.11%
2023/04/14	0	0.00	1	101.00	101.00	-1	1,852	-0.05%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/21	0	0.00	3.1	101.98	102.50	-3.1	1,914	-0.16%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/13	2	103.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	3	104.50	1	104.00	104.00	2	1,933	0.10%
2023/03/09	12	106.92	2	106.00	107.00	10	1,959	0.51%
2023/03/08	3	103.83	0	0.00	103.50	3	1,952	0.15%
2023/03/06	3	104.00	0	0.00	104.50	3	1,944	0.15%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	105.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	4	103.75	4	104.25	106.50	0	1,948	0.00%
2023/02/23	5	112.00	7.7	111.68	111.00	-2.7	1,910	-0.14%
2023/02/22	0	0.00	0.2	106.50	107.00	-0.2	1,815	-0.01%
2023/02/21	2	106.25	2	108.00	108.00	0	1,837	0.00%
2023/02/20	0	0.00	2	104.00	106.00	-2	1,863	-0.11%
2023/02/15	1	103.50	1	104.00	102.50	0	1,927	0.00%
2023/02/08	1	106.00	2	105.00	105.50	-1	2,341	-0.04%
2023/02/07	3	104.67	0.7	104.29	105.00	2.3	2,324	0.10%
2023/02/06	1.8	105.07	0	0.00	103.50	1.8	2,324	0.08%
2023/02/03	1.2	109.00	1	107.00	107.50	0.2	2,294	0.01%
2023/02/02	1	107.00	5	105.90	108.00	-4	2,249	-0.18%
2023/02/01	2	102.00	2	101.75	102.00	0	2,157	0.00%
2023/01/31	0	0.00	7	96.10	96.90	-7	2,146	-0.33%
2023/01/13	2	92.50	0	0.00	90.70	2	2,183	0.09%
2023/01/12	1	93.00	0	0.00	92.80	1	2,189	0.05%
2023/01/11	1	95.00	0	0.00	94.70	1	2,210	0.05%
2023/01/10	1	95.00	2	95.50	95.50	-1	2,210	-0.05%
2023/01/09	5	94.38	3	95.87	96.00	2	2,207	0.09%
2023/01/05	0	0.00	4	89.30	89.20	-4	2,058	-0.19%
2022/12/23	2	86.00	0	0.00	86.10	2	2,187	0.09%
2022/12/21	3	85.63	1	85.80	85.30	2	2,245	0.09%
2022/12/16	0	0.00	2	89.20	90.30	-2	2,305	-0.09%
2022/12/15	1	91.10	0	0.00	91.00	1	2,360	0.04%
2022/12/14	1	90.20	0	0.00	90.50	1	2,429	0.04%
2022/12/05	0	0.00	1	92.20	92.10	-1	2,763	-0.04%
2022/12/02	0	0.00	2	92.40	92.00	-2	2,782	-0.07%
2022/12/01	0	0.00	1	92.20	92.70	-1	2,786	-0.04%
2022/11/30	0	0.00	2	89.90	89.70	-2	2,774	-0.07%
2022/11/29	1	87.30	0	0.00	87.90	1	2,810	0.04%
2022/11/28	0	0.00	1	88.20	88.00	-1	2,843	-0.04%
2022/11/25	1	90.00	0	0.00	88.60	1	2,848	0.04%
2022/11/24	0	0.00	2	88.15	89.70	-2	2,844	-0.07%
2022/11/23	2	87.30	0	0.00	87.60	2	2,841	0.07%
2022/11/18	0	0.00	1	89.70	88.60	-1	2,849	-0.04%
2022/11/17	0	0.00	4	90.25	89.40	-4	2,836	-0.14%
2022/11/08	0	0.00	1	84.60	84.60	-1	2,621	-0.04%
2022/11/07	9	84.91	14	83.74	86.10	-5	2,577	-0.19%
2022/11/04	5	78.00	0	0.00	79.50	5	2,435	0.21%
2022/11/03	4	83.38	0	0.00	83.00	4	2,235	0.18%
2022/11/01	1	82.10	1	81.30	81.30	0	2,225	0.00%
2022/10/20	1	82.30	1	81.90	81.90	0	2,242	0.00%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/13	0	0.00	1	76.50	76.40	-1	2,228	-0.04%
2022/10/11	0	0.00	1	79.80	79.60	-1	2,226	-0.04%
2022/09/30	0	0.00	7	82.36	83.20	-7	2,172	-0.32%
2022/09/29	1	84.20	0	0.00	84.10	1	2,198	0.05%
2022/09/28	2	81.00	0	0.00	80.60	2	2,233	0.09%
2022/09/26	1	83.20	0	0.00	81.00	1	2,281	0.04%
2022/09/22	0	0.00	1	87.80	86.90	-1	2,209	-0.05%
2022/09/20	1	87.70	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	1	90.60	88.60	-1	1,961	-0.05%
2022/09/16	1	87.60	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	0.00	2	90.50	90.50	-2	1,769	-0.11%
2022/09/14	1	88.20	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1	91.00	0	0.00	90.50	1	1,732	0.06%
2022/09/12	1	91.00	0	0.00	91.80	1	1,738	0.06%
2022/09/05	1	88.10	1	88.70	91.20	0	1,700	0.00%
2022/09/02	6	95.32	0	0.00	94.00	6	1,650	0.36%
2022/08/30	2	97.00	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2.1	97.35	0	0.00	98.00	2.1	1,572	0.14%
2022/08/25	0	0.00	1	101.00	99.90	-1	1,537	-0.07%
2022/08/24	0	0.00	0.3	99.61	99.10	-0.3	1,535	-0.02%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/03	4	104.50	4	103.00	102.50	0	1,346	0.00%
2022/08/01	1	108.50	1	109.50	109.00	0	1,363	0.00%
2022/07/26	0	0.00	1	108.00	110.00	-1	1,389	-0.07%
2022/07/25	1	111.00	1	111.50	112.00	0	1,378	0.00%
2022/07/22	1	113.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	1	114.50	0	0.00	114.00	1	1,374	0.07%
2022/07/20	0	0.00	2	112.00	110.50	-2	1,380	-0.14%
2022/07/19	1	108.00	0	0.00	109.00	1	1,388	0.07%
2022/07/18	2	105.75	0	0.00	106.50	2	1,403	0.14%
2022/07/13	5	107.50	0	0.00	104.50	5	1,438	0.35%
2022/07/12	0	0.00	5	101.50	104.00	-5	1,430	-0.35%
2022/07/07	2	106.50	0	0.00	106.50	2	1,396	0.14%
2022/07/06	0	125.00	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	0.00	2	123.50	124.50	-2	1,307	-0.15%
2022/07/04	1	134.00	0	0.00	131.00	1	1,267	0.08%
2022/07/01	1	139.50	3	136.50	134.00	-2	1,252	-0.16%
2022/06/30	1	137.50	0	0.00	139.50	1	1,243	0.08%
2022/06/29	0	0.00	2	137.00	140.00	-2	1,240	-0.16%
2022/06/23	1	133.50	0	0.00	136.00	1	1,255	0.08%
2022/06/15	0	143.00	0	0.00	144.00	0	1,178	0.00%
2022/06/08	2	148.00	0	0.00	149.00	2	1,252	0.16%
2022/06/02	1	149.00	0	0.00	148.00	1	1,419	0.07%
2022/05/23	0	0.00	1	144.50	144.50	-1	1,835	-0.05%
2022/05/16	0	0.00	1.4	141.63	142.00	-1.4	1,968	-0.07%
2022/05/12	0.1	139.00	1.6	139.38	139.00	-1.5	1,980	-0.08%
2022/05/10	0	140.50	0	0.00	141.00	0	2,006	0.00%
2022/05/09	0	0.00	2	143.00	142.00	-2	2,036	-0.10%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0	0.00	3	154.50	153.50	-3	2,070	-0.14%
2022/05/04	0	151.50	2	150.50	151.50	-2	2,055	-0.10%
2022/04/29	0	151.50	0	0.00	151.00	0	2,063	0.00%
2022/04/28	0	0.00	1	150.00	149.50	-1	2,074	-0.05%
2022/04/27	1	146.03	4	146.38	149.50	-3	2,070	-0.14%
2022/04/26	1	150.50	1	152.00	150.50	0	2,053	0.00%
2022/04/25	2	151.75	0	0.00	150.50	2	2,041	0.10%
2022/04/21	2	157.75	4	159.25	156.50	-2	1,998	-0.10%
2022/04/20	5	156.90	0	0.00	156.50	5	1,976	0.25%
2022/04/19	2	158.00	4	159.63	159.00	-2	1,955	-0.10%
2022/04/18	2	157.25	2	159.00	159.00	0	1,962	0.00%
2022/04/15	2	159.00	0	0.00	159.50	2	1,963	0.10%
2022/04/13	0	163.00	0	0.00	162.50	0	2,013	0.00%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/08	1	164.01	0	0.00	166.00	1	2,120	0.05%
2022/04/06	0.4	169.00	0	0.00	168.50	0.4	2,112	0.02%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	1	171.50	1	170.50	171.00	0	2,120	0.00%
2022/03/29	0	0.00	0.1	172.00	171.00	-0.1	2,148	-0.01%
2022/03/28	0	0.00	2	171.00	172.00	-2	2,165	-0.09%
2022/03/25	0	171.00	0	0.00	170.50	0	2,242	0.00%
2022/03/24	1	171.00	1	169.00	171.00	0	2,263	0.00%
2022/03/23	0	170.00	0	0.00	170.50	0	2,310	0.00%
2022/03/22	0	0.00	0.1	169.00	169.50	-0.1	2,384	0.00%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	2	168.75	1.1	169.00	168.50	0.9	2,447	0.04%
2022/03/17	2.1	168.00	1	168.50	169.00	1.1	2,438	0.05%
2022/03/16	1	166.50	1	167.00	166.50	0	2,430	0.00%
2022/03/15	0	0.00	5.1	165.01	166.00	-5.1	2,414	-0.21%
2022/03/14	1.1	165.05	1	166.00	167.50	0.1	2,412	0.00%
2022/03/10	1	164.00	6.1	164.58	166.00	-5.1	2,418	-0.21%
2022/03/09	5.2	157.63	4.2	158.15	159.00	1	2,390	0.04%
2022/03/08	4	161.50	1.1	156.14	157.00	2.9	2,371	0.12%
2022/03/07	1.2	163.63	1	163.00	165.00	0.2	2,311	0.01%
2022/03/04	4.2	167.66	2.2	167.59	167.00	2	2,300	0.08%
2022/03/03	3.2	170.19	1	169.50	169.50	2.2	2,305	0.10%
2022/03/02	3	166.00	5.1	168.11	169.00	-2.1	2,305	-0.09%
2022/03/01	2.2	166.56	0.1	167.50	167.00	2.1	2,333	0.09%
2022/02/25	2.4	165.21	1.2	165.17	164.00	1.2	2,345	0.05%
2022/02/24	7.1	166.51	2.3	168.47	164.50	4.8	2,325	0.20%
2022/02/23	12.3	176.29	7	177.07	172.50	5.3	2,227	0.24%
2022/02/22	1	174.50	3	175.33	175.50	-2	2,079	-0.10%
2022/02/21	1	177.50	3.1	175.39	178.00	-2.1	2,072	-0.10%
2022/02/17	0	0.00	2	174.75	173.50	-2	2,105	-0.09%
2022/02/16	6	172.83	2.2	173.82	174.00	3.8	2,181	0.17%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	0	0.00	3	169.83	170.50	-3	2,179	-0.14%
2022/02/10	1	172.50	1.1	176.79	172.00	-0.1	2,198	0.00%
2022/02/09	2	176.25	4.1	175.62	175.50	-2.1	2,197	-0.09%
2022/02/08	0.1	171.00	1	171.50	171.00	-0.9	2,201	-0.04%
2022/02/07	0	0.00	7	165.93	168.50	-7	2,226	-0.31%
2022/01/26	1	160.50	1	161.50	161.50	0	2,200	0.00%
2022/01/25	0	0.00	1	160.50	160.50	-1	2,297	-0.04%
2022/01/24	2	159.75	0	0.00	162.00	2	2,342	0.09%
2022/01/21	0	0.00	5	160.20	162.00	-5	2,379	-0.21%
2022/01/20	1	161.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	1	162.00	0	0.00	163.00	1	2,514	0.04%
2022/01/18	3	163.17	3	164.83	161.50	0	2,585	0.00%
2022/01/17	0	0.00	5	161.60	162.00	-5	2,790	-0.18%
2022/01/14	2	157.00	0	0.00	158.00	2	2,946	0.07%
2022/01/13	2	158.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	3	161.50	0	0.00	161.00	3	2,989	0.10%
2022/01/11	2	163.50	1	164.50	164.00	1	2,985	0.03%
2022/01/10	1	164.00	2	164.00	165.50	-1	2,976	-0.03%
2022/01/07	1	162.00	1	163.50	163.50	0	2,986	0.00%
2022/01/06	10	167.10	3	167.83	168.00	7	2,974	0.24%
2022/01/05	5	171.50	5	171.30	170.00	0	2,974	0.00%
2022/01/04	2.2	167.36	0	0.00	168.50	2.2	2,924	0.08%
2021/12/30	0	0.00	5	168.90	170.00	-5	2,974	-0.17%
2021/12/29	0	0.00	2	167.25	168.00	-2	2,975	-0.07%
2021/12/28	1	166.00	0	0.00	165.50	1	2,997	0.03%
2021/12/27	1	168.00	4	167.88	168.00	-3	3,017	-0.10%
2021/12/24	2	168.00	0	0.00	169.00	2	3,039	0.07%
2021/12/23	1	169.00	6	170.00	169.00	-5	3,069	-0.16%
2021/12/21	17	168.97	22	169.32	168.00	-5	3,060	-0.16%
2021/12/20	1	165.50	2	167.00	165.50	-1	2,988	-0.03%
2021/12/17	5	165.70	3	168.00	166.00	2	2,994	0.07%
2021/12/16	1	167.50	10	164.85	167.50	-9	2,962	-0.30%
2021/12/15	2	158.25	6	157.91	158.50	-4	2,913	-0.14%
2021/12/14	8	155.56	2	156.50	154.50	6	2,897	0.21%
2021/12/10	1	157.00	6	159.33	160.00	-5	2,880	-0.17%
2021/12/09	3	159.50	1	160.00	160.00	2	2,879	0.07%
2021/12/08	0	0.00	3	159.83	160.50	-3	2,893	-0.10%
2021/12/07	3	159.67	2	160.00	158.50	1	2,884	0.03%
2021/12/06	2	161.00	0	0.00	160.50	2	2,867	0.07%
2021/12/03	0	0.00	1	161.50	162.00	-1	2,910	-0.03%
2021/12/02	3	161.50	0	0.00	161.00	3	2,919	0.10%
2021/12/01	1	160.50	3	162.50	164.00	-2	2,914	-0.07%
2021/11/30	3	164.17	1	164.50	162.00	2	2,906	0.07%
2021/11/29	2	161.50	4	164.00	164.50	-2	2,936	-0.07%
2021/11/26	3	165.50	3	166.67	165.50	0	2,951	0.00%
2021/11/25	3	168.83	8	169.88	168.50	-5	2,932	-0.17%
2021/11/24	6	165.92	2	166.00	166.00	4	2,906	0.14%
2021/11/23	4	167.38	3	168.67	168.00	1	2,918	0.03%
2021/11/22	0	0.00	3	169.83	170.00	-3	2,923	-0.10%
2021/11/19	6	169.67	6	171.92	168.50	0	2,934	0.00%
2021/11/18	4	168.50	2	169.00	168.50	2	2,901	0.07%
2021/11/17	7	169.29	2	169.50	168.50	5	2,907	0.17%
2021/11/16	6	168.50	2	168.75	168.00	4	2,929	0.14%
2021/11/15	6.2	168.40	12	168.58	170.00	-5.8	2,923	-0.20%
2021/11/12	2	162.50	0	0.00	163.00	2	2,893	0.07%
2021/11/11	0	0.00	2	164.25	163.50	-2	2,924	-0.07%
2021/11/09	4	162.38	0	0.00	161.50	4	2,982	0.13%
2021/11/08	3	162.33	7	163.21	165.00	-4	3,011	-0.13%
2021/11/05	5	158.34	4	159.88	162.00	1	3,023	0.03%
2021/11/04	15.1	166.35	5	167.90	163.00	10.1	2,965	0.34%
2021/11/03	5	167.60	2	168.25	167.50	3	2,977	0.10%
2021/11/02	9	169.44	10.1	171.00	167.50	-1.1	3,017	-0.03%
2021/11/01	7	169.14	12	168.42	170.00	-5	3,036	-0.16%
2021/10/29	7	167.79	3.1	168.17	167.00	4	3,185	0.12%
2021/10/28	7	168.43	5	170.10	168.00	2	3,310	0.06%
2021/10/27	8	168.50	4	167.25	170.00	4	3,318	0.12%
2021/10/26	6.1	164.99	1	165.50	164.50	5.1	3,263	0.16%
2021/10/25	38	167.74	103	167.83	164.50	-65	3,236	-2.01%	大賣/
2021/10/22	71	165.43	2	162.00	166.00	69	3,055	2.26%
2021/10/21	0	0.00	2	157.50	151.00	-2	2,955	-0.07%
2021/10/20	0	0.00	3	154.33	156.50	-3	2,962	-0.10%
2021/10/18	0	0.00	0.1	149.18	148.00	-0.1	3,070	0.00%
2021/10/13	1	149.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	2	153.50	0	0.00	152.50	2	3,156	0.06%
2021/10/08	0	0.00	4	158.38	157.00	-4	3,138	-0.13%
2021/10/05	1	148.50	0	0.00	148.00	1	3,173	0.03%
2021/10/04	0.1	145.00	0	0.00	145.00	0.1	3,155	0.00%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	1	146.00	2	147.00	146.50	-1	3,143	-0.03%
2021/09/27	0	0.00	1	152.00	152.00	-1	3,152	-0.03%
2021/09/23	0.1	154.00	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/17	1	156.00	0	0.00	158.00	1	3,216	0.03%
2021/09/16	1	156.50	0	0.00	156.00	1	3,261	0.03%
2021/09/10	0	0.00	4	154.63	154.50	-4	3,537	-0.11%
2021/09/09	0	0.00	1	153.50	154.00	-1	3,563	-0.03%
2021/09/08	3.2	152.97	1	152.00	151.00	2.2	3,574	0.06%
2021/09/07	1	157.00	1	157.50	157.00	0	3,553	0.00%
2021/09/06	0	0.00	8	159.50	158.00	-8	3,553	-0.23%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0.1	161.50	0	0.00	161.00	0.1	3,588	0.00%
2021/09/01	1	157.50	2	160.99	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	2	157.50	157.50	-2	3,554	-0.06%
2021/08/30	0	0.00	1	157.50	156.50	-1	3,579	-0.03%
2021/08/27	0	0.00	3	156.67	154.50	-3	3,589	-0.08%
2021/08/26	3	159.67	1	158.50	158.50	2	3,567	0.06%
2021/08/25	1	161.50	1	161.00	161.50	0	3,571	0.00%
2021/08/24	0	0.00	2	160.50	157.00	-2	3,581	-0.06%
2021/08/23	1	159.00	0	0.00	159.00	1	3,586	0.03%
2021/08/20	3	152.67	2	153.75	153.50	1	3,605	0.03%
2021/08/19	2	154.99	0	0.00	152.50	2	3,567	0.06%
2021/08/17	9	160.22	9	156.17	154.50	0	3,569	0.00%
2021/08/16	3.3	159.19	3	156.83	160.00	0.3	3,552	0.01%
2021/08/13	3	164.00	4	161.63	161.50	-1	3,531	-0.03%
2021/08/12	1	165.00	0	0.00	162.50	1	3,558	0.03%
2021/08/11	1	169.00	1	166.00	166.00	0	3,567	0.00%
2021/08/10	0	0.00	3	170.33	171.00	-3	3,591	-0.08%
2021/08/06	4.1	167.90	5	167.70	167.00	-0.9	3,637	-0.02%
2021/08/05	4	167.88	4	168.75	169.50	0	3,699	0.00%
2021/08/04	3	171.83	1	174.00	171.50	2	3,700	0.05%
2021/08/03	3	180.83	1	182.50	180.50	2	3,581	0.06%
2021/08/02	2	179.00	5	182.50	179.50	-3	3,446	-0.09%
2021/07/30	6	180.75	0	0.00	181.00	6	3,421	0.18%
2021/07/29	1	180.50	0	0.00	180.50	1	3,457	0.03%
2021/07/26	1	187.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	2.1	191.67	3	186.67	184.50	-0.9	3,704	-0.02%
2021/07/22	2	185.75	0	0.00	185.00	2	3,699	0.05%
2021/07/21	4	193.75	3	195.50	193.00	1	3,685	0.03%
2021/07/20	0	196.50	2	196.00	195.50	-2	3,787	-0.05%
2021/07/15	3	198.00	0	0.00	197.50	3	3,861	0.08%
2021/07/14	4	199.88	1	199.50	198.50	3	3,929	0.08%
2021/07/13	11	203.77	4	201.25	201.00	7	3,955	0.18%
2021/07/12	0	0.00	12	201.29	204.00	-12	4,021	-0.30%
2021/07/09	0	0.00	15	196.37	196.00	-15	4,036	-0.37%
2021/07/08	0	0.00	4	197.00	197.50	-4	4,129	-0.10%
2021/07/07	1	197.00	1	197.50	195.50	0	4,297	0.00%
2021/07/06	1	198.50	2	196.00	195.00	-1	4,343	-0.02%
2021/07/05	3	195.00	5	196.90	198.00	-2	4,373	-0.05%
2021/07/02	3	190.00	0	0.00	192.50	3	4,361	0.07%
2021/07/01	2	191.25	1	190.50	190.00	1	4,420	0.02%
2021/06/30	1	189.00	0	0.00	194.50	1	4,441	0.02%
2021/06/29	1	190.00	7	189.50	190.00	-6	4,452	-0.13%
2021/06/28	2	192.50	0	0.00	194.00	2	4,480	0.04%
2021/06/25	3	190.00	1	191.51	191.50	2	4,613	0.04%
2021/06/24	7	192.79	0	0.00	191.00	7	4,662	0.15%
2021/06/23	4.3	194.49	0	0.00	194.50	4.3	4,871	0.09%
2021/06/22	30.1	197.67	1	195.50	198.00	29.1	4,794	0.61%
2021/06/21	5	206.90	1	210.50	206.50	4	4,704	0.09%
2021/06/18	1	212.00	1	214.00	214.00	0	4,698	0.00%
2021/06/17	1	208.00	0	0.00	212.00	1	4,721	0.02%
2021/06/15	1	210.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/10	0	0.00	3	213.00	209.50	-3	4,846	-0.06%
2021/06/09	2	211.50	1	210.00	209.50	1	4,853	0.02%
2021/06/08	9	210.78	1	209.50	211.00	8	4,908	0.16%
2021/06/07	1	208.00	16	202.72	208.50	-15	4,929	-0.30%
2021/06/04	1	203.00	0	0.00	203.00	1	4,928	0.02%
2021/06/03	0	0.00	1.1	207.95	208.50	-1.1	4,963	-0.02%
2021/06/02	3	205.50	0	0.00	205.50	3	4,986	0.06%
2021/06/01	1	212.00	4	210.38	209.00	-3	5,007	-0.06%
2021/05/31	1	212.50	1	212.00	211.00	0	5,014	0.00%
2021/05/28	3	212.67	1	210.00	209.50	2	5,044	0.04%
2021/05/27	1	205.50	1	209.50	209.50	0	5,053	0.00%
2021/05/26	1	209.50	28	206.14	207.50	-27	5,155	-0.52%
2021/05/25	1	207.00	9	208.33	205.50	-8	5,423	-0.15%
2021/05/24	1	204.50	0	0.00	205.00	1	6,039	0.02%
2021/05/20	1.1	202.55	1	205.00	202.50	0.1	6,169	0.00%
2021/05/19	0	0.00	3	202.00	201.00	-3	6,144	-0.05%
2021/05/18	25	196.20	1	191.00	197.00	24	6,218	0.39%
2021/05/17	0	0.00	1	193.00	188.00	-1	6,211	-0.02%
2021/05/14	5	197.30	3	196.50	193.00	2	6,183	0.03%
2021/05/13	3	184.83	3	183.67	195.00	0	6,110	0.00%
2021/05/12	0	0.00	2	185.50	186.00	-2	6,006	-0.03%
2021/05/11	1	187.00	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1	196.50	0	0.00	196.50	1	5,901	0.02%
2021/05/07	2	201.75	1	200.00	202.00	1	5,936	0.02%
2021/05/05	1	204.46	1	204.00	199.00	0	5,986	0.00%
2021/05/04	4	201.74	1	200.00	205.00	3	5,989	0.05%
2021/05/03	11	205.05	3	209.67	205.50	8	5,982	0.13%
2021/04/29	3	215.33	2	221.25	214.50	1	5,987	0.02%
2021/04/28	3	212.67	7	215.86	213.00	-4	5,924	-0.07%
2021/04/27	5	218.30	0	0.00	217.50	5	6,175	0.08%
2021/04/26	2	224.50	4	225.00	224.50	-2	6,249	-0.03%
2021/04/23	0	0.00	12.1	214.74	215.00	-12.1	6,209	-0.19%
2021/04/22	0	0.00	2	212.25	208.50	-2	6,319	-0.03%
2021/04/21	1	210.50	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	1	213.50	209.00	-1	6,542	-0.02%
2021/04/19	1	201.00	2	201.00	203.50	-1	6,603	-0.02%
2021/04/16	1	207.50	3	209.83	205.50	-2	6,696	-0.03%
2021/04/15	1	207.00	6	205.08	207.00	-5	6,977	-0.07%
2021/04/14	24	200.90	3	206.33	197.50	21	7,372	0.28%
2021/04/13	4	206.76	13	205.31	202.00	-9	7,621	-0.12%
2021/04/09	15	197.17	1	197.50	195.00	14	7,614	0.18%
2021/04/08	1	199.50	2	199.25	199.50	-1	7,644	-0.01%
2021/04/07	5	201.20	2	200.50	202.00	3	7,642	0.04%
2021/04/01	2	196.25	3	196.33	198.00	-1	7,566	-0.01%
2021/03/31	2	196.25	1	196.50	195.50	1	7,537	0.01%
2021/03/30	2	197.25	5	198.70	199.00	-3	7,470	-0.04%
2021/03/29	3	195.50	2	194.00	194.00	1	7,356	0.01%
2021/03/26	13	192.27	19	191.50	194.50	-6	7,306	-0.08%
2021/03/25	0	0.00	50	181.30	184.00	-50	7,086	-0.71%
2021/03/24	0	0.00	2	183.75	181.50	-2	7,089	-0.03%
2021/03/23	0	0.00	0.3	185.50	182.50	-0.3	7,091	0.00%
2021/03/22	2	183.75	1.3	184.62	184.50	0.7	7,118	0.01%
2021/03/19	1	185.50	0	0.00	186.50	1	7,143	0.01%
2021/03/18	2	183.75	1	183.50	183.50	1	7,358	0.01%
2021/03/17	1	183.00	5	182.00	180.50	-4	7,464	-0.05%
2021/03/16	0	0.00	4	180.13	179.50	-4	7,464	-0.05%
2021/03/15	1	181.00	1	180.50	180.00	0	7,523	0.00%
2021/03/12	1.1	179.50	4	179.63	179.50	-2.9	7,524	-0.04%
2021/03/11	0	0.00	7	175.07	176.50	-7	7,565	-0.09%
2021/03/10	1	172.50	1	172.50	172.50	0	7,804	0.00%
2021/03/08	1	172.50	1	174.50	172.00	0	7,827	0.00%
2021/03/05	13	172.58	10	174.50	172.50	3	7,836	0.04%
2021/03/04	0	0.00	1	175.50	175.50	-1	7,888	-0.01%
2021/03/03	1	173.00	0.1	172.00	174.00	0.9	7,951	0.01%
2021/02/26	16	172.34	1	171.00	172.00	15	7,905	0.19%
2021/02/25	43	179.13	4	181.00	177.50	39	7,839	0.50%
2021/02/24	15.1	182.53	30	182.85	183.50	-14.9	7,612	-0.20%
2021/02/23	22	171.00	1	173.00	173.00	21	6,957	0.30%
2021/02/22	13	175.31	7.2	173.68	174.00	5.8	6,915	0.08%
2021/02/19	2	169.00	0	0.00	170.00	2	6,821	0.03%
2021/02/18	3.2	171.16	2	171.75	170.50	1.2	6,818	0.02%
2021/02/17	0	0.00	2.1	167.26	166.50	-2.1	6,722	-0.03%
2021/02/05	3	161.83	0	0.00	161.50	3	6,719	0.04%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/01	0	0.00	2	160.25	161.50	-2	6,926	-0.03%
2021/01/29	3	161.82	0	0.00	159.50	3	6,913	0.04%
2021/01/28	0	0.00	2	167.00	165.00	-2	6,871	-0.03%
2021/01/27	5	168.40	0.2	169.50	166.50	4.8	6,856	0.07%
2021/01/26	2	168.50	1	169.00	170.00	1	6,783	0.01%
2021/01/25	6	171.17	10.2	172.69	172.50	-4.2	6,777	-0.06%
2021/01/22	1	174.00	13	174.19	174.00	-12	6,707	-0.18%
2021/01/21	7	169.21	3	169.17	168.50	4	6,635	0.06%
2021/01/20	36	171.17	36	170.74	168.00	0	6,627	0.00%
2021/01/19	1	170.00	9	169.22	171.00	-8	6,403	-0.12%
2021/01/18	3	161.33	2	164.00	165.00	1	6,291	0.02%
2021/01/15	38	165.67	7	166.43	163.00	31	6,222	0.50%
2021/01/14	7	169.93	1	167.50	170.50	6	6,183	0.10%
2021/01/13	15	168.43	14	169.89	167.50	1	6,211	0.02%
2021/01/11	4	162.38	5	162.50	164.50	-1	5,880	-0.02%
2021/01/08	16	162.81	18	164.50	163.00	-2	5,783	-0.03%
2021/01/07	8	156.00	45	155.49	160.00	-37	5,462	-0.68%
2021/01/06	37	148.09	90	146.18	149.00	-53	5,026	-1.05%
2021/01/05	3	142.00	2	142.00	143.00	1	4,737	0.02%
2021/01/04	5	138.70	17	139.18	140.00	-12	4,737	-0.25%
2020/12/31	2	135.25	1	137.00	133.50	1	4,660	0.02%
2020/12/30	3	132.33	1	133.00	132.50	2	4,622	0.04%
2020/12/29	1	134.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0	0.00	2	135.25	134.50	-2	4,700	-0.04%
2020/12/25	0.3	133.50	10	134.00	133.50	-9.7	4,716	-0.21%
2020/12/24	1	133.00	1	133.50	132.50	0	4,773	0.00%
2020/12/23	1	134.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	4	132.74	1	135.00	132.00	3	4,891	0.06%
2020/12/21	1	133.00	6	135.50	135.50	-5	4,914	-0.10%
2020/12/18	0	0.00	4	137.50	137.50	-4	4,939	-0.08%
2020/12/17	5	138.00	5	137.80	137.50	0	4,968	0.00%
2020/12/16	1	138.00	0	0.00	138.50	1	4,992	0.02%
2020/12/15	7	138.36	1	138.50	138.00	6	5,006	0.12%
2020/12/14	17	145.24	9	143.89	141.50	8	5,085	0.16%
2020/12/11	30.3	140.35	10	141.25	141.50	20.3	5,328	0.38%
2020/12/09	6	139.33	2	138.00	139.00	4	5,233	0.08%
2020/12/08	2	133.75	6	137.42	136.00	-4	5,238	-0.08%
2020/12/04	61	143.00	8	140.69	139.00	53	5,255	1.01%
2020/12/02	0	0.00	1	134.00	133.50	-1	5,242	-0.02%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	2	133.75	0	0.00	132.00	2	5,608	0.04%
2020/11/27	3	136.67	5	136.00	136.50	-2	5,906	-0.03%
2020/11/26	1	132.50	2	133.25	134.00	-1	6,069	-0.02%
2020/11/24	20	133.50	25	131.60	132.00	-5	6,141	-0.08%
2020/11/23	0	0.00	3	134.00	134.50	-3	6,159	-0.05%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	1	131.50	1	133.00	131.50	0	6,226	0.00%
2020/11/18	2	131.75	1	131.00	131.00	1	6,354	0.02%
2020/11/17	2	133.49	1	133.00	132.00	1	6,406	0.02%
2020/11/16	3	134.00	0	0.00	133.50	3	6,513	0.05%
2020/11/13	2	130.75	1	132.50	132.50	1	6,550	0.02%
2020/11/12	0	0.00	1	130.00	131.50	-1	6,570	-0.02%
2020/11/11	25	131.92	15	128.57	132.50	10	6,617	0.15%
2020/11/10	9	131.89	2	134.75	131.00	7	6,636	0.11%
2020/11/09	0	0.00	30	138.52	138.50	-30	6,599	-0.45%
2020/11/06	0	0.00	29	138.00	137.00	-29	6,690	-0.43%
2020/11/02	2	134.00	1	132.50	131.00	1	7,080	0.01%
2020/10/30	0	0.00	1	135.50	135.00	-1	7,174	-0.01%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/28	3	137.50	5	138.20	139.50	-2	7,437	-0.03%
2020/10/27	8	136.31	0	0.00	136.00	8	7,602	0.11%
2020/10/22	0	0.00	7	136.00	139.50	-7	8,538	-0.08%
2020/10/21	8	139.63	0	0.00	138.00	8	8,662	0.09%
2020/10/20	3	143.33	0	0.00	142.00	3	8,724	0.03%
2020/10/16	0	0.00	1	141.00	141.00	-1	9,100	-0.01%
2020/10/15	3	144.00	0	0.00	143.00	3	9,173	0.03%
2020/10/14	2	146.00	1	146.00	146.00	1	9,175	0.01%
2020/10/13	5	147.30	3	148.00	147.00	2	9,224	0.02%
2020/10/12	1	149.00	2	149.75	150.00	-1	9,258	-0.01%
2020/10/08	5	147.60	1	149.00	146.00	4	9,421	0.04%
2020/10/07	3	145.17	3	146.33	147.50	0	9,491	0.00%
2020/10/06	1	149.50	0	0.00	147.50	1	9,542	0.01%
2020/10/05	2	143.75	2	146.00	145.00	0	9,756	0.00%
2020/09/30	1	142.50	1	144.00	145.50	0	10,382	0.00%
2020/09/29	8	145.50	7	144.14	144.50	1	10,703	0.01%
2020/09/28	7	145.07	2	146.75	145.50	5	10,797	0.05%
2020/09/25	20	145.18	6	144.50	144.50	14	10,893	0.13%
2020/09/24	3	149.83	1	150.00	149.00	2	11,049	0.02%
2020/09/23	3	152.17	1	151.00	151.00	2	11,184	0.02%
2020/09/22	2	153.75	2	154.50	155.00	0	11,290	0.00%
2020/09/21	4	154.50	1	154.00	153.50	3	11,315	0.03%
2020/09/18	4	156.13	2	156.00	157.00	2	11,399	0.02%
2020/09/17	11	155.50	5	157.00	157.50	6	11,482	0.05%
2020/09/16	23	157.39	14	157.57	154.00	9	11,603	0.08%
2020/09/15	0	0.00	2	153.50	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	3	151.00	153.00	-3	11,439	-0.03%
2020/09/11	4	152.25	6	150.25	149.00	-2	11,512	-0.02%
2020/09/10	2	152.50	6	153.83	153.50	-4	11,474	-0.03%
2020/09/09	3	150.17	3	149.50	151.50	0	11,458	0.00%
2020/09/08	0	0.00	3	150.00	150.00	-3	11,669	-0.03%
2020/09/07	10	152.00	17	150.59	149.50	-7	11,794	-0.06%
2020/09/04	4	153.75	16	152.25	155.00	-12	11,818	-0.10%
2020/09/03	6	155.00	3	156.67	152.00	3	12,000	0.02%
2020/09/02	24	156.29	18	156.11	157.00	6	11,964	0.05%
2020/09/01	1	149.00	12	147.67	150.00	-11	11,882	-0.09%
2020/08/31	1	141.50	2	143.25	142.00	-1	11,788	-0.01%
2020/08/28	2	139.75	2	142.50	143.00	0	11,860	0.00%
2020/08/27	4	140.00	4	142.38	142.00	0	12,020	0.00%
2020/08/26	7	139.14	0	0.00	138.50	7	12,370	0.06%
2020/08/24	0	0.00	6	143.25	143.50	-6	12,882	-0.05%
2020/08/21	3	138.50	1	138.50	139.00	2	12,890	0.02%
2020/08/20	10	133.10	8	132.69	134.50	2	12,907	0.02%
2020/08/19	0	0.00	2	139.25	138.00	-2	12,845	-0.02%
2020/08/18	3	139.00	1	139.50	138.50	2	12,811	0.02%
2020/08/17	4	140.88	1	143.00	143.00	3	12,798	0.02%
2020/08/14	1	136.00	3	138.33	141.50	-2	12,775	-0.02%
2020/08/13	3	139.50	3	139.83	138.50	0	12,705	0.00%
2020/08/12	8	137.13	7	137.00	137.00	1	12,615	0.01%
2020/08/11	9	141.39	1	141.00	141.00	8	12,533	0.06%
2020/08/10	7	143.86	2	144.50	143.00	5	12,544	0.04%
2020/08/07	6	147.67	0	0.00	148.50	6	12,469	0.05%
2020/08/06	3	149.33	0	0.00	149.50	3	12,440	0.02%
2020/08/05	8	151.63	4	152.00	152.00	4	12,435	0.03%
2020/08/04	6	151.00	7	151.14	151.50	-1	12,359	-0.01%
2020/08/03	10	152.75	6	150.08	150.00	4	12,403	0.03%
2020/07/31	1	154.50	4	153.13	157.00	-3	12,287	-0.02%
2020/07/30	11	152.05	15	152.83	150.50	-4	12,138	-0.03%
2020/07/29	20	151.33	6	151.00	148.00	14	11,820	0.12%
2020/07/28	11	153.27	8	149.50	151.00	3	11,558	0.03%
2020/07/27	15	148.87	16	151.13	152.00	-1	11,453	-0.01%
2020/07/24	7	146.50	57	143.77	145.00	-50	11,507	-0.43%
2020/07/23	62	150.52	12	150.13	151.00	50	11,458	0.44%
2020/07/22	3	142.33	9	143.44	145.00	-6	11,312	-0.05%
2020/07/21	8	141.06	7	141.00	140.50	1	11,318	0.01%
2020/07/20	4	136.88	2	137.50	137.00	2	11,519	0.02%
2020/07/17	2	137.50	15	138.20	139.50	-13	11,523	-0.11%
2020/07/16	5	139.40	1	139.50	138.50	4	11,547	0.03%
2020/07/15	9	143.78	4	144.88	140.50	5	11,551	0.04%
2020/07/14	1	138.50	5	139.80	141.50	-4	11,418	-0.04%
2020/07/13	1	142.00	4	141.63	141.00	-3	11,423	-0.03%
2020/07/10	40	139.01	69	141.40	141.00	-29	11,435	-0.25%
2020/07/09	96	143.40	254	142.02	140.50	-158	11,208	-1.41%	大賣/鉅額交易
2020/07/08	14	141.18	12	140.42	144.00	2	10,579	0.02%
2020/07/07	6	132.25	5	133.30	131.00	1	10,255	0.01%
2020/07/06	5	131.20	7	133.07	133.50	-2	10,171	-0.02%
2020/07/03	49	131.67	5	131.20	131.00	44	10,099	0.44%
2020/07/02	71	122.77	30	125.50	127.50	41	10,028	0.41%
2020/07/01	6	123.75	40	124.44	124.50	-34	9,900	-0.34%
2020/06/30	120	120.67	22	122.23	120.50	98	9,827	1.00%	大買/
2020/06/29	2	120.25	1	120.00	120.00	1	9,843	0.01%
2020/06/24	10	120.80	9	122.06	121.50	1	9,780	0.01%
2020/06/23	47	122.66	3	122.67	123.00	44	9,824	0.45%
2020/06/22	3	125.83	6	126.75	127.50	-3	9,696	-0.03%
2020/06/19	4	126.00	19	124.05	126.50	-15	9,681	-0.15%
2020/06/18	13	121.19	5	121.80	122.00	8	9,541	0.08%
2020/06/17	5	118.10	4	118.88	119.00	1	9,424	0.01%
2020/06/16	4	118.50	4	118.63	117.50	0	9,442	0.00%
2020/06/15	14	120.86	3	118.00	116.50	11	9,481	0.12%
2020/06/12	12	124.54	32	121.61	126.50	-20	9,293	-0.22%
2020/06/11	8	127.38	6	127.58	125.50	2	9,139	0.02%
2020/06/10	12	128.71	24	130.02	129.50	-12	8,962	-0.13%
2020/06/09	5	121.50	14	121.57	123.00	-9	8,720	-0.10%
2020/06/08	56	119.53	19	118.74	118.00	37	8,573	0.43%
2020/06/05	2	115.00	0	0.00	115.00	2	8,360	0.02%
2020/06/04	5	113.30	1	114.50	113.50	4	8,240	0.05%
2020/06/03	5	112.80	3	114.00	113.50	2	8,150	0.02%
2020/06/02	10	111.55	3	111.83	111.00	7	8,017	0.09%
2020/06/01	5	107.70	38.5	108.60	110.00	-33.5	7,649	-0.44%
2020/05/29	3	99.93	34.4	100.59	100.00	-31.4	7,261	-0.43%
2020/05/28	3	97.70	30	98.31	97.90	-27	7,055	-0.38%
2020/05/27	3	96.50	8	96.43	96.50	-5	6,936	-0.07%
2020/05/26	1	95.00	17	94.75	94.80	-16	6,908	-0.23%
2020/05/25	2	91.25	2	92.70	92.70	0	6,845	0.00%
2020/05/22	13	91.32	0	0.00	91.00	13	6,820	0.19%
2020/05/21	8	93.74	0	0.00	93.70	8	6,779	0.12%
2020/05/20	2	92.95	3	93.20	93.60	-1	6,768	-0.01%
2020/05/19	2	93.50	2	93.25	92.90	0	6,754	0.00%
2020/05/18	0	0.00	8	91.65	91.70	-8	6,742	-0.12%
2020/05/15	25	92.33	1	91.50	91.50	24	6,740	0.36%
2020/05/14	8	95.35	12	94.98	94.20	-4	6,633	-0.06%
2020/05/13	5	95.86	1	96.60	96.60	4	6,606	0.06%
2020/05/12	14	96.39	2	98.30	96.90	12	6,624	0.18%
2020/05/11	11	98.31	4	99.45	98.00	7	6,685	0.10%
2020/05/08	8	99.81	9	100.20	98.80	-1	6,667	-0.01%
2020/05/07	5	98.30	11	98.33	98.40	-6	6,544	-0.09%
2020/05/06	9	96.77	10	96.95	96.30	-1	6,540	-0.02%
2020/05/05	10	97.00	0	0.00	96.60	10	6,588	0.15%
2020/05/04	3	94.90	3	96.30	97.20	0	6,550	0.00%
2020/04/30	4	94.98	7	96.34	96.50	-3	6,530	-0.05%
2020/04/29	12	93.50	1	93.10	94.40	11	6,401	0.17%
2020/04/28	1	95.60	7	96.13	96.50	-6	6,194	-0.10%
2020/04/27	13	94.33	2	94.90	94.50	11	6,172	0.18%
2020/04/24	8	95.83	2	95.70	95.50	6	6,023	0.10%
2020/04/23	21	96.83	39	97.83	96.00	-18	6,001	-0.30%
2020/04/22	2	92.95	1	93.30	93.80	1	5,823	0.02%
2020/04/21	2	93.55	2	93.35	92.00	0	6,037	0.00%
2020/04/20	4	93.33	2	93.45	93.20	2	6,016	0.03%
2020/04/17	1	92.70	2	94.65	92.70	-1	5,938	-0.02%
2020/04/16	1	93.80	1	93.90	93.00	0	5,803	0.00%
2020/04/15	4	92.58	21	92.77	92.80	-17	5,717	-0.30%
2020/04/14	0	0.00	9	90.32	90.60	-9	5,639	-0.16%
2020/04/13	2	89.05	1	89.30	88.90	1	5,595	0.02%
2020/04/10	3	88.60	0	0.00	89.00	3	5,574	0.05%
2020/04/09	2	88.30	5	88.44	88.50	-3	5,569	-0.05%
2020/04/08	4	89.63	0	0.00	89.70	4	5,500	0.07%
2020/04/07	38	90.09	14	90.64	90.20	24	5,421	0.44%
2020/04/06	2	84.95	0	0.00	86.80	2	5,318	0.04%
2020/04/01	1	83.80	10	85.12	85.00	-9	5,321	-0.17%
2020/03/31	0	0.00	3	84.00	83.90	-3	5,211	-0.06%
2020/03/30	2	80.10	2	82.45	83.00	0	5,114	0.00%
2020/03/27	5	83.38	4	84.55	82.40	1	5,064	0.02%
2020/03/26	0	0.00	2	80.75	81.80	-2	4,866	-0.04%
2020/03/25	3	78.37	22	78.25	77.10	-19	4,729	-0.40%
2020/03/24	11	74.51	2	73.95	73.50	9	4,599	0.20%
2020/03/23	3	71.97	1	73.20	71.70	2	4,546	0.04%
2020/03/20	16.8	75.80	3	73.97	75.20	13.8	4,556	0.30%
2020/03/19	4	71.43	2	72.55	70.00	2	4,502	0.04%
2020/03/18	0	0.00	1	74.40	73.70	-1	4,373	-0.02%
2020/03/16	2	77.10	1	77.20	75.00	1	4,231	0.02%
2020/03/13	3	74.17	0	0.00	77.10	3	4,166	0.07%
2020/03/12	2	81.00	0	0.00	80.50	2	4,054	0.05%
2020/03/11	3	86.10	0	0.00	84.30	3	3,972	0.08%
2020/03/10	4.3	85.84	0	0.00	86.40	4.3	3,883	0.11%
2020/03/09	4	86.83	8	87.38	86.50	-4	3,834	-0.10%
2020/03/06	1.2	87.63	3	87.07	87.80	-1.9	3,793	-0.05%
2020/03/05	0	0.00	7	87.81	87.80	-7	3,751	-0.19%
2020/03/04	1.4	86.38	0	0.00	86.60	1.4	3,713	0.04%
2020/03/02	5	82.10	0	0.00	83.40	5	3,678	0.14%
2020/02/27	1	83.80	3	85.60	84.00	-2	3,658	-0.05%
2020/02/26	1	87.20	0	0.00	86.80	1	3,606	0.03%
2020/02/25	1	87.00	1	87.20	87.30	0	3,602	0.00%
2020/02/24	0	0.00	10	87.10	87.00	-10	3,612	-0.28%
2020/02/21	6	88.10	0	0.00	88.00	6	3,615	0.17%
2020/02/20	3	88.60	1	88.60	88.50	2	3,653	0.05%
2020/02/19	9	88.77	1	88.90	88.50	8	3,670	0.22%
2020/02/17	2	88.05	3	88.10	88.10	-1	3,749	-0.03%
2020/02/14	8	88.60	0	0.00	88.80	8	3,744	0.21%
2020/02/13	19	89.00	5	89.60	87.90	14	3,771	0.37%
2020/02/12	10	88.80	2	90.10	89.60	8	3,717	0.22%
2020/02/11	2	86.05	1	86.80	86.80	1	3,578	0.03%
2020/02/10	1	85.20	2	85.00	84.70	-1	3,586	-0.03%
2020/02/07	2	86.65	3	87.13	85.40	-1	3,602	-0.03%
2020/02/06	1	84.40	5	85.74	86.10	-4	3,534	-0.11%
2020/02/05	1	82.00	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.43	0	0.00	82.50	3	3,463	0.09%
2020/01/31	14	86.66	1	86.30	86.30	13	3,627	0.36%
2020/01/30	2	90.00	0	0.00	86.90	2	3,651	0.05%
2020/01/17	14	96.75	11	96.80	96.70	3	3,721	0.08%
2020/01/16	5	96.26	3	96.70	95.70	2	3,689	0.05%
2020/01/15	11	95.45	31	95.69	95.50	-20	3,598	-0.56%
2020/01/14	0	0.00	15.7	93.05	93.20	-15.7	3,354	-0.47%
2020/01/09	2	90.90	13	91.16	91.00	-11	3,471	-0.32%
2020/01/08	1	89.10	4	88.28	89.50	-3	3,521	-0.09%
2020/01/07	10	89.20	0.5	89.50	89.10	9.5	3,580	0.27%
2020/01/06	2	91.40	0	0.00	90.50	2	3,643	0.05%
2020/01/02	0	0.00	2	91.20	91.40	-2	3,797	-0.05%
2019/12/30	14	91.74	2	91.40	90.70	12	4,627	0.26%
2019/12/27	4	91.88	21	92.63	93.00	-17	4,720	-0.36%
2019/12/26	3	90.50	0	0.00	90.50	3	4,723	0.06%
2019/12/24	1	90.70	0	0.00	90.80	1	5,039	0.02%
2019/12/19	17	91.16	10	90.60	90.10	7	5,306	0.13%
2019/12/18	1	91.20	2	90.90	91.90	-1	5,385	-0.02%
2019/12/17	8	90.99	10	90.66	90.80	-2	5,398	-0.04%
2019/12/12	2	89.00	0	0.00	89.00	2	5,476	0.04%
2019/12/11	3	89.50	0	0.00	89.00	3	5,514	0.05%
2019/12/10	2	89.60	0	0.00	89.30	2	5,534	0.04%
2019/12/09	5	88.96	2	88.75	89.10	3	5,580	0.05%
2019/12/02	7	87.76	7	87.79	87.60	0	6,201	0.00%
2019/11/29	4	89.28	0	0.00	89.40	4	6,231	0.06%
2019/11/28	6	92.38	6	92.02	90.20	0	6,275	0.00%
2019/11/27	1	91.30	0	0.00	91.90	1	6,456	0.02%
2019/11/25	0	0.00	1	90.00	90.00	-1	6,576	-0.02%
2019/11/22	0	0.00	1	90.00	89.40	-1	6,763	-0.01%
2019/11/21	7	89.29	0	0.00	90.00	7	6,920	0.10%
2019/11/20	1	90.30	3	90.50	90.60	-2	7,203	-0.03%
2019/11/19	11	90.27	3	89.80	90.00	8	7,662	0.10%
2019/11/18	5	92.38	2	92.10	91.80	3	7,750	0.04%
2019/11/15	1	91.80	4	93.35	92.20	-3	7,847	-0.04%
2019/11/14	1	90.80	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	91.40	1	91.70	91.90	0	7,891	0.00%
2019/11/12	2	90.45	1	91.80	92.30	1	7,888	0.01%
2019/11/11	6	88.23	5	89.14	87.90	1	7,887	0.01%
2019/11/08	6	89.93	1	89.80	89.80	5	7,865	0.06%
2019/11/07	2	91.80	0	0.00	90.70	2	7,878	0.03%
2019/11/06	3	93.37	1	93.30	92.10	2	7,904	0.03%
2019/11/05	1	93.50	1	93.20	93.30	0	7,913	0.00%
2019/11/04	4	93.70	2	93.95	93.90	2	7,901	0.03%
2019/11/01	5	93.44	3	93.83	93.40	2	7,868	0.03%
2019/10/31	8	94.46	18	94.35	94.30	-10	7,887	-0.13%
2019/10/30	20	93.03	23.3	92.84	93.80	-3.3	7,868	-0.04%
2019/10/29	18	93.26	17	92.59	91.60	1	7,731	0.01%
2019/10/28	4	91.88	4	91.38	92.10	0	7,692	0.00%
2019/10/25	17	91.94	14	92.99	90.60	3	7,637	0.04%
2019/10/24	16	91.39	22	91.01	91.00	-6	7,483	-0.08%
2019/10/23	1	90.60	2	91.10	91.10	-1	7,444	-0.01%
2019/10/22	2	89.50	0	0.00	90.00	2	7,416	0.03%
2019/10/21	2	89.10	11	89.77	89.10	-9	7,419	-0.12%
2019/10/18	11	90.42	12	90.39	90.60	-1	7,387	-0.01%
2019/10/17	2	90.00	2	90.20	89.90	0	7,345	0.00%
2019/10/16	10	88.73	2	88.80	88.80	8	7,263	0.11%
2019/10/15	0	0.00	1	90.50	90.00	-1	7,184	-0.01%
2019/10/14	20	89.99	17	89.17	88.50	3	7,117	0.04%
2019/10/09	5	89.84	2	90.05	89.10	3	7,032	0.04%
2019/10/08	3	89.70	5	89.36	90.60	-2	6,992	-0.03%
2019/10/07	32	90.90	23	90.24	89.60	9	6,883	0.13%
2019/10/04	41	87.89	68	89.77	90.10	-27	6,638	-0.41%
2019/10/03	23	86.56	22	85.17	85.40	1	6,064	0.02%
2019/10/02	0	0.00	2	87.10	87.40	-2	5,886	-0.03%
2019/10/01	5	86.68	28	87.09	87.60	-23	5,886	-0.39%
2019/09/27	2	85.25	5	85.58	85.70	-3	5,685	-0.05%
2019/09/26	1	85.50	4	85.70	85.10	-3	5,636	-0.05%
2019/09/25	1	84.60	2	84.85	85.80	-1	5,697	-0.02%
2019/09/24	22	85.40	7	85.86	85.50	15	5,687	0.26%
2019/09/20	1	81.70	1	81.70	82.00	0	5,465	0.00%
2019/09/19	2	80.90	0	0.00	82.10	2	5,430	0.04%
2019/09/18	6	80.58	1	80.90	81.00	5	5,418	0.09%
2019/09/17	2	80.50	0	0.00	80.10	2	5,472	0.04%
2019/09/16	8	80.66	2	80.80	80.50	6	5,644	0.11%
2019/09/12	1	81.80	0	0.00	81.80	1	5,662	0.02%
2019/09/11	6	81.80	0	0.00	81.60	6	5,675	0.11%
2019/09/10	17	82.49	3	82.30	81.50	14	5,652	0.25%
2019/09/09	2	84.30	0	0.00	84.10	2	5,530	0.04%
2019/09/06	3	85.27	0	0.00	84.90	3	5,481	0.05%
2019/09/05	72	87.52	68	85.94	84.90	4	5,427	0.07%
2019/09/04	1	85.80	0	0.00	86.60	1	5,176	0.02%
2019/09/03	3	85.37	5	86.92	85.10	-2	5,177	-0.04%
2019/09/02	6	84.82	1	85.00	86.20	5	5,150	0.10%
2019/08/30	15	86.13	4	87.10	85.20	11	5,098	0.22%
2019/08/28	6	84.52	8	84.34	84.50	-2	4,916	-0.04%
2019/08/27	10	85.66	7	86.17	86.00	3	4,828	0.06%
2019/08/26	15	85.84	1	84.00	84.00	14	4,690	0.30%
2019/08/23	5	89.36	4	89.95	88.40	1	4,564	0.02%
2019/08/22	2	85.50	16	85.73	87.70	-14	4,298	-0.33%
2019/08/21	1	81.70	14	81.21	81.90	-13	3,850	-0.34%
2019/08/20	1	81.00	19	80.68	79.10	-18	3,689	-0.49%
2019/08/19	9	79.53	21	79.79	79.90	-12	3,584	-0.33%
2019/08/16	5	77.40	10	78.10	78.10	-5	3,461	-0.14%
2019/08/15	7	75.51	1	76.20	76.30	6	3,426	0.18%
2019/08/14	1	77.10	10	77.55	77.10	-9	3,417	-0.26%
2019/08/13	5	74.74	5	74.90	74.50	0	3,385	0.00%
2019/08/12	1	75.50	0	0.00	75.00	1	3,429	0.03%
2019/08/08	10	79.10	0	0.00	79.50	10	3,402	0.29%
2019/08/05	5	79.00	0	0.00	78.40	5	3,354	0.15%
2019/08/02	27	79.64	0	0.00	79.50	27	3,406	0.79%
2019/08/01	1	81.50	30	82.21	81.70	-29	3,531	-0.82%
2019/07/30	10	77.70	0	0.00	77.70	10	3,536	0.28%
2019/07/29	1	80.90	5	81.50	81.00	-4	3,477	-0.12%
2019/07/25	1	80.80	0	0.00	81.10	1	3,478	0.03%
2019/07/24	0	0.00	2	80.20	79.90	-2	3,482	-0.06%
2019/07/23	0	0.00	6	80.03	79.90	-6	3,471	-0.17%
2019/07/17	0	0.00	1	78.10	78.70	-1	3,483	-0.03%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/09	3	76.20	0	0.00	76.30	3	3,477	0.09%
2019/07/05	6	78.07	8	78.29	77.80	-2	3,496	-0.06%
2019/07/03	2	76.60	7	76.77	76.80	-5	3,473	-0.14%
2019/07/02	10	77.78	3	77.30	77.10	7	3,511	0.20%
2019/07/01	1	75.20	2	74.65	75.30	-1	3,431	-0.03%
2019/06/27	0	0.00	10	73.30	73.20	-10	3,528	-0.28%
2019/06/26	1	72.90	0	0.00	73.30	1	3,520	0.03%
2019/06/25	2	73.70	14	73.66	73.00	-12	3,526	-0.34%
2019/06/24	1	70.90	7	71.84	73.10	-6	3,493	-0.17%
2019/06/21	5	72.88	1	75.70	70.60	4	3,414	0.12%
2019/06/20	1	74.50	5	74.46	74.40	-4	3,200	-0.12%
2019/06/19	20	71.90	0	0.00	71.70	20	3,147	0.64%
2019/06/18	5	71.10	15	71.07	70.90	-10	3,119	-0.32%
2019/06/17	22	72.70	0	0.00	71.80	22	3,130	0.70%
2019/06/14	0	0.00	3	72.70	72.60	-3	3,191	-0.09%
2019/06/13	6	73.70	15	73.87	73.50	-9	3,172	-0.28%
2019/06/12	3	75.07	9	74.96	75.00	-6	3,160	-0.19%
2019/06/11	4	74.03	7	73.60	73.80	-3	3,129	-0.10%
2019/06/10	4	74.80	0	0.00	74.80	4	3,091	0.13%
2019/06/06	1	72.70	2	72.75	71.90	-1	3,062	-0.03%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/05/31	0	0.00	6	73.17	72.70	-6	3,091	-0.19%
2019/05/30	0	0.00	6	70.48	71.50	-6	3,051	-0.20%
2019/05/28	10	69.00	0	0.00	69.00	10	3,136	0.32%
2019/05/24	0	0.00	1	70.50	70.30	-1	3,246	-0.03%
2019/05/23	1	69.70	0	0.00	69.30	1	3,255	0.03%
2019/05/22	8	71.05	1	71.50	70.30	7	3,337	0.21%
2019/05/20	0	0.00	11	70.14	70.60	-11	3,343	-0.33%
2019/05/17	15	70.09	20	68.85	68.20	-5	3,335	-0.15%
2019/05/16	0	0.00	6	72.65	71.50	-6	3,301	-0.18%
2019/05/15	0	0.00	2	72.35	71.50	-2	3,341	-0.06%
2019/05/14	4	71.35	0	0.00	71.50	4	3,367	0.12%
2019/05/13	3	72.23	0	0.00	72.70	3	3,365	0.09%
2019/05/10	0	0.00	4	73.40	73.10	-4	3,458	-0.12%
2019/05/09	14	74.84	10	76.60	72.50	4	3,446	0.12%
2019/05/08	27	81.39	12	80.16	80.00	15	3,298	0.45%
2019/05/07	0	0.00	28	85.10	86.10	-28	3,241	-0.86%
2019/05/06	15	83.13	4	83.60	83.00	11	3,320	0.33%
2019/05/03	2	84.20	0	0.00	84.20	2	3,354	0.06%
2019/05/02	2	83.30	0	0.00	84.30	2	3,377	0.06%
2019/04/26	26	85.66	0	0.00	85.10	26	3,680	0.71%
2019/04/25	25	86.08	0	0.00	85.10	25	3,700	0.68%
2019/04/24	0	0.00	5	87.56	88.10	-5	3,696	-0.14%
2019/04/23	11	86.72	0	0.00	87.00	11	3,698	0.30%
2019/04/22	5	87.32	0.5	87.20	87.20	4.5	3,683	0.12%
2019/04/19	1	89.10	0	0.00	89.00	1	3,683	0.03%
2019/04/18	7	89.07	0	0.00	88.80	7	3,732	0.19%
2019/04/16	1	91.90	0	0.00	92.00	1	3,757	0.03%
2019/04/10	2	94.50	6	94.67	96.00	-4	3,778	-0.11%
2019/04/02	0	0.00	6	94.47	94.70	-6	3,655	-0.16%
2019/04/01	3	92.10	1	91.50	92.40	2	3,616	0.06%
2019/03/29	2	88.60	0	0.00	88.50	2	3,611	0.06%
2019/03/22	0	0.00	1	89.60	89.00	-1	3,944	-0.03%
2019/03/21	1	89.70	0	0.00	90.20	1	3,958	0.03%
2019/03/19	0	0.00	1	88.70	90.20	-1	4,030	-0.02%
2019/03/15	0	0.00	1	88.00	87.10	-1	4,034	-0.02%
2019/03/14	1	87.40	0	0.00	87.40	1	4,053	0.02%
2019/03/11	0	0.00	6	87.00	87.00	-6	4,296	-0.14%
2019/03/08	1	84.90	0	0.00	84.80	1	4,352	0.02%
2019/03/07	2.3	86.89	0	0.00	85.60	2.3	4,396	0.05%
2019/03/04	0	0.00	2	90.70	89.70	-2	4,508	-0.04%
2019/02/27	4	86.55	23	88.83	89.40	-19	4,636	-0.41%
2019/02/26	19	88.41	0	0.00	86.20	19	4,519	0.42%
2019/02/22	2	86.10	4	87.30	87.20	-2	4,388	-0.05%
2019/02/21	11	87.05	2	86.80	86.80	9	4,351	0.21%
2019/02/18	0	0.00	2	90.65	90.70	-2	4,234	-0.05%
2019/02/14	0	0.00	2	91.70	90.60	-2	4,241	-0.05%
2019/02/13	6	90.73	0	0.00	88.10	6	4,182	0.14%
2019/02/12	3	90.50	1	90.50	90.50	2	4,148	0.05%
2019/02/11	1	89.80	8	92.71	93.70	-7	4,140	-0.17%
2019/01/30	0	0.00	7	87.00	85.30	-7	4,064	-0.17%
2019/01/25	5.1	84.89	5	84.44	85.00	0.1	4,015	0.00%
2019/01/24	0	0.00	4	82.20	82.00	-4	4,066	-0.10%
2019/01/17	5	76.80	7	77.51	77.00	-2	3,767	-0.05%
2019/01/16	0	0.00	10	78.15	78.30	-10	3,784	-0.26%
2019/01/14	5	75.00	0	0.00	74.80	5	3,804	0.13%
2019/01/09	0	0.00	1	75.00	75.00	-1	3,905	-0.03%
2018/12/27	0	0.00	2	73.99	73.80	-2	3,981	-0.05%
2018/12/26	1	72.50	1	74.00	71.60	0	3,968	0.00%
2018/12/24	0	0.00	7	72.87	74.90	-7	3,957	-0.18%
2018/12/22	4	73.48	0	0.00	73.00	4	3,941	0.10%
2018/12/20	0	0.00	2	78.55	79.70	-2	3,852	-0.05%
2018/12/19	1	81.60	7	80.17	78.80	-6	3,818	-0.16%
2018/12/13	0	0.00	5	76.22	76.60	-5	3,722	-0.13%
2018/12/10	0	0.00	5	74.08	75.00	-5	3,713	-0.13%
2018/12/07	0	0.00	0.4	73.70	73.80	-0.4	3,750	-0.01%
2018/12/06	0	0.00	5	74.52	74.50	-5	3,844	-0.13%
2018/12/04	53	76.62	54.4	76.52	75.90	-1.4	3,877	-0.04%
2018/12/03	5	72.50	5	71.90	73.00	0	3,767	0.00%
2018/11/30	7	72.16	4	72.20	70.60	3	3,784	0.08%
2018/11/29	0	0.00	0.1	69.80	70.30	-0.1	3,777	0.00%
2018/11/28	2	69.80	0	0.00	69.50	2	3,779	0.05%
2018/11/27	0	0.00	2	68.85	69.10	-2	3,781	-0.05%
2018/11/26	1	68.70	8	67.45	69.50	-7	3,755	-0.19%
2018/11/22	5	63.60	0.8	63.60	63.60	4.2	3,951	0.11%
2018/11/21	2	64.60	2	64.70	64.80	0	4,083	0.00%
2018/11/15	1.1	65.35	2	65.40	65.30	-0.9	4,395	-0.02%
2018/11/14	1	65.00	1	65.80	65.80	0	4,462	0.00%
2018/11/13	1	64.10	1	66.00	66.00	0	4,568	0.00%
2018/11/12	1	64.90	6	63.82	63.90	-5	4,701	-0.11%
2018/11/08	0	0.00	1	64.50	64.50	-1	4,729	-0.02%
2018/11/07	2	64.65	3	65.10	65.90	-1	4,705	-0.02%
2018/11/06	1	64.40	4	64.28	63.60	-3	4,703	-0.06%
2018/11/05	2	63.00	1	63.60	63.60	1	4,735	0.02%
2018/11/02	12	63.09	9	63.72	62.90	3	4,722	0.06%
2018/11/01	3	58.00	1	63.20	63.20	2	4,669	0.04%
2018/10/31	0	0.00	7	55.36	57.50	-7	4,543	-0.15%
2018/10/30	6	51.30	0	0.00	52.30	6	4,566	0.13%
2018/10/25	1	52.00	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	1	53.80	54.50	-1	4,724	-0.02%
2018/10/23	0.3	51.80	0	0.00	51.70	0.3	4,808	0.01%
2018/10/22	1	52.30	0	0.00	52.30	1	4,849	0.02%
2018/10/09	3	43.30	1	43.25	43.25	2	4,831	0.04%
2018/10/04	5	47.55	5	47.35	47.45	0	4,918	0.00%
2018/10/03	6	47.23	2	47.73	47.15	4	4,885	0.08%
2018/10/02	1	49.75	0	0.00	49.65	1	4,870	0.02%
2018/09/26	5	50.50	0	0.00	49.95	5	5,367	0.09%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/20	5	50.90	0	0.00	51.10	5	5,846	0.09%
2018/09/17	0	0.00	1	51.60	52.00	-1	6,980	-0.01%
2018/09/12	1	51.00	2	51.20	51.60	-1	7,841	-0.01%
2018/09/05	0	0.00	1	53.20	52.80	-1	7,711	-0.01%
2018/09/03	12	52.60	0	0.00	51.20	12	7,713	0.16%
2018/08/30	1	54.10	0	0.00	54.40	1	7,591	0.01%
2018/08/29	0	0.00	2	53.40	53.30	-2	7,554	-0.03%
2018/08/28	2	53.25	9	54.04	53.50	-7	7,593	-0.09%
2018/08/27	0	0.00	15	52.73	53.10	-15	7,632	-0.20%
2018/08/24	0	0.00	10	51.63	52.00	-10	7,621	-0.13%
2018/08/23	9	52.40	5	53.10	52.40	4	7,835	0.05%
2018/08/22	5	53.00	3	52.40	52.20	2	7,831	0.03%
2018/08/21	0	0.00	13	52.85	52.40	-13	7,781	-0.17%
2018/08/20	6	52.23	21	52.05	52.40	-15	7,728	-0.19%
2018/08/17	1	50.50	14	50.85	51.10	-13	7,553	-0.17%
2018/08/16	2	50.30	0	0.00	49.65	2	7,459	0.03%
2018/08/13	5	49.20	0	0.00	50.10	5	7,308	0.07%
2018/08/09	1	49.05	1	50.00	50.30	0	7,158	0.00%
2018/08/08	0	0.00	7	49.00	49.30	-7	7,055	-0.10%
2018/08/02	0	0.00	1	47.15	47.35	-1	6,961	-0.01%
2018/08/01	1	48.40	0	0.00	47.80	1	6,963	0.01%
2018/07/30	0	0.00	1	47.80	47.65	-1	6,936	-0.01%
2018/07/26	1	47.25	0	0.00	47.00	1	6,988	0.01%
2018/07/24	1	48.00	0	0.00	48.20	1	6,867	0.01%
2018/07/20	1	50.10	0	0.00	50.10	1	6,789	0.01%
2018/07/19	6	50.03	0	0.00	49.60	6	6,747	0.09%
2018/07/13	0	0.00	6	51.40	51.80	-6	6,544	-0.09%
2018/07/12	1	51.00	1	51.10	51.10	0	6,706	0.00%
2018/07/11	3	49.97	0	0.00	49.75	3	6,629	0.05%
2018/07/10	0	0.00	3	50.50	50.60	-3	6,610	-0.05%
2018/07/09	5	49.56	10	50.10	49.45	-5	6,528	-0.08%
2018/07/06	7	48.97	0	0.00	49.90	7	6,484	0.11%
2018/07/05	11	50.42	0	0.00	49.00	11	6,346	0.17%
2018/07/04	0	0.00	13	51.90	52.50	-13	6,119	-0.21%
2018/07/03	2	50.85	2	51.50	50.30	0	5,995	0.00%
2018/07/02	3	51.37	1	51.20	50.90	2	5,884	0.03%
2018/06/29	2	53.50	6	52.32	52.10	-4	5,758	-0.07%
2018/06/28	1	53.90	5	53.34	52.80	-4	5,485	-0.07%
2018/06/27	5	52.88	4	53.65	51.10	1	5,088	0.02%
2018/06/26	9	51.51	2	51.75	52.10	7	4,739	0.15%
2018/06/25	4	51.98	205	53.23	53.00	-201	4,324	-4.65%	大賣/鉅額交易
2018/06/15	0	0.00	3	48.05	48.10	-3	3,622	-0.08%
2018/06/14	1	47.65	0	0.00	47.50	1	3,606	0.03%
2018/06/12	1	48.90	0	0.00	48.85	1	3,565	0.03%
2018/06/07	0	0.00	5	48.55	48.20	-5	3,422	-0.15%
2018/06/06	5	48.65	0	0.00	48.65	5	3,392	0.15%
2018/06/04	4	49.06	10	48.81	49.30	-6	3,303	-0.18%
2018/05/31	9	48.20	1	48.15	48.50	8	3,125	0.26%
2018/05/18	2	45.00	0	0.00	45.70	2	2,869	0.07%
2018/05/16	0	0.00	2	45.95	45.75	-2	2,947	-0.07%
2018/05/15	2	46.70	0	0.00	46.30	2	2,998	0.07%
2018/05/11	0	0.00	1	45.55	45.50	-1	3,136	-0.03%
2018/05/10	0	0.00	6	45.73	45.40	-6	3,240	-0.19%
2018/05/09	5	44.70	1	45.65	45.60	4	3,230	0.12%
2018/05/08	0	0.00	1	44.85	44.50	-1	3,197	-0.03%
2018/04/25	1	43.05	0	0.00	42.80	1	3,297	0.03%
2018/04/24	2	43.75	0	0.00	43.50	2	3,269	0.06%
2018/04/19	11	45.81	191	45.83	45.60	-180	3,291	-5.47%	大賣/鉅額交易
2018/04/18	15	45.69	7	45.81	45.50	8	3,248	0.25%
2018/04/17	101	43.91	0	0.00	43.05	101	3,098	3.26%	大買/鉅額交易
2018/04/16	93	43.80	3	44.12	44.20	90	3,142	2.86%
2018/04/12	1	43.95	0	0.00	43.65	1	3,246	0.03%
2018/04/11	1	43.90	0	0.00	44.00	1	3,285	0.03%
2018/04/09	1	44.15	0	0.00	44.10	1	3,337	0.03%
2018/03/23	2	43.98	0	0.00	43.95	2	3,384	0.06%
2018/03/22	1	45.30	0	0.00	45.10	1	3,472	0.03%
2018/03/19	10	45.50	2	45.85	45.40	8	3,376	0.24%
2018/03/16	2	45.50	0	0.00	45.00	2	3,378	0.06%
2018/03/09	0	0.00	1	45.00	45.00	-1	3,701	-0.03%
2018/03/08	1	44.60	0	0.00	44.75	1	3,716	0.03%
2018/01/29	0	0.00	1	46.40	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	4	46.33	46.15	-4	6,555	-0.06%
2018/01/25	1	46.05	2	46.33	45.80	-1	7,299	-0.01%
2018/01/24	1	45.75	0	0.00	45.85	1	7,389	0.01%
2018/01/23	0	0.00	1	47.15	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	1	45.80	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	1	45.75	45.20	-1	7,571	-0.01%
2018/01/16	0	0.00	2	45.58	45.65	-2	7,860	-0.03%
2018/01/12	0	0.00	1	44.60	44.50	-1	7,863	-0.01%
2018/01/11	2	44.48	0	0.00	43.90	2	7,854	0.03%
2018/01/10	1	45.55	3	45.60	45.05	-2	7,804	-0.03%
2018/01/09	0	0.00	2	45.13	45.55	-2	7,927	-0.03%
2018/01/08	4	45.46	0	0.00	44.75	4	7,985	0.05%
2018/01/03	1	45.50	0	0.00	46.00	1	7,938	0.01%