義隆 (2458)-統一-松江券商分點個股進出

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
2,958張
產業
上市半導體類股
1169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－統一-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江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
2024/04/18	0	0.00	1	161.50	161.50	-1	2,718	-0.04%
2024/04/15	0.1	161.00	1	163.00	162.00	-0.9	2,637	-0.03%
2024/04/10	0.1	158.00	0	0.00	158.50	0.1	2,554	0.00%
2024/03/29	1	156.50	0	0.00	157.00	1	2,503	0.04%
2024/03/26	0	169.00	1	167.50	166.50	-1	2,594	-0.04%
2024/03/25	0	0.00	2	170.00	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	0	169.50	0	0.00	167.00	0	2,660	0.00%
2024/03/20	0	0.00	1	168.00	167.50	-1	2,644	-0.04%
2024/03/19	1	166.50	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1	165.00	1	167.50	166.50	0	2,661	0.00%
2024/03/15	0.1	163.00	0	0.00	163.50	0.1	2,675	0.00%
2024/03/13	0	0.00	0	164.00	163.50	0	2,763	0.00%
2024/03/12	0.1	164.00	0	0.00	163.50	0.1	2,795	0.00%
2024/03/11	0	0.00	2	162.00	160.00	-2	2,807	-0.07%
2024/03/08	2	163.00	2	164.50	162.50	0	2,821	0.00%
2024/03/04	3	169.00	2	170.50	167.50	1	2,861	0.03%
2024/02/27	3	170.67	5.1	170.73	169.00	-2.1	2,856	-0.07%
2024/02/26	3	169.83	0	0.00	170.00	3	2,857	0.10%
2024/02/23	0	0.00	30	164.12	164.00	-30	2,794	-1.07%
2024/02/22	30	167.50	0	0.00	167.50	30	2,686	1.12%
2024/02/21	1	168.00	2	168.00	167.50	-1	2,636	-0.04%
2024/02/19	0.1	162.50	1	162.00	163.50	-0.9	2,543	-0.04%
2024/02/16	0	153.50	0	0.00	153.00	0	2,480	0.00%
2024/02/05	0	0.00	2	149.00	148.00	-2	2,481	-0.08%
2024/01/31	0	150.00	0	0.00	150.00	0	2,557	0.00%
2024/01/23	0	151.00	0	0.00	150.50	0	3,054	0.00%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/09	0	154.50	1	152.00	154.50	-1	3,600	-0.03%
2024/01/05	0	0.00	2	155.00	155.50	-2	3,621	-0.06%
2024/01/04	0.1	156.00	0	0.00	156.50	0.1	3,654	0.00%
2024/01/03	0	0.00	2	156.25	158.00	-2	3,678	-0.05%
2024/01/02	4	161.50	0	0.00	159.50	4	3,672	0.11%
2023/12/29	0	162.00	2	162.50	162.50	-2	3,724	-0.05%
2023/12/25	2	162.50	0	0.00	162.50	2	3,781	0.05%
2023/12/22	0	162.50	0	0.00	163.50	0	3,771	0.00%
2023/12/20	1	161.00	2	160.50	160.00	-1	3,657	-0.03%
2023/12/19	0	159.00	0	0.00	159.00	0	3,615	0.00%
2023/12/18	2	156.50	0	0.00	157.00	2	3,606	0.06%
2023/12/08	0	0.00	3	156.83	157.50	-3	3,758	-0.08%
2023/12/07	0	0.00	1	151.50	153.50	-1	3,744	-0.03%
2023/12/05	0	0.00	4	146.75	146.50	-4	3,822	-0.10%
2023/12/01	2	151.50	0	0.00	151.00	2	3,899	0.05%
2023/11/30	0	0.00	1	151.50	151.50	-1	4,113	-0.02%
2023/11/29	2	150.54	3	152.33	153.00	-1	4,237	-0.02%
2023/11/27	0	0.00	1	146.00	146.00	-1	4,197	-0.02%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	2	144.50	0	0.00	144.00	2	4,136	0.05%
2023/11/16	0	143.50	0	0.00	142.50	0	4,079	0.00%
2023/11/14	0	146.00	2	143.00	146.00	-2	4,001	-0.05%
2023/11/07	0	144.50	0	0.00	145.00	0	4,036	0.00%
2023/11/06	2	140.00	1	140.50	140.00	1	4,005	0.02%
2023/11/03	1	140.00	2	136.28	135.50	-1	3,978	-0.03%
2023/11/02	2	149.50	0	146.00	149.50	2	3,770	0.05%
2023/11/01	0	143.00	0	0.00	144.00	0	3,806	0.00%
2023/10/31	2	147.00	5.2	145.72	144.00	-3.2	4,054	-0.08%
2023/10/30	3.2	145.62	0	0.00	146.50	3.2	4,038	0.08%
2023/10/26	1	142.00	3	140.33	139.50	-2	4,071	-0.05%
2023/10/25	5	148.90	5	147.70	144.50	0	4,033	0.00%
2023/10/24	2	145.99	1	145.00	144.00	1	3,899	0.03%
2023/10/23	1	142.00	0	0.00	142.00	1	3,814	0.03%
2023/10/20	0	0.00	3	141.00	142.50	-3	3,867	-0.08%
2023/10/18	1	142.50	1	141.50	141.50	0	3,910	0.00%
2023/10/17	1	140.50	2	139.75	140.00	-1	3,893	-0.03%
2023/10/06	0	0.00	1	138.50	137.00	-1	3,969	-0.03%
2023/10/05	5	140.80	2	141.25	141.50	3	3,945	0.08%
2023/10/04	2	135.50	2	138.00	138.00	0	3,881	0.00%
2023/10/03	0	139.00	0	0.00	138.00	0	3,843	0.00%
2023/10/02	1	135.50	0	0.00	134.50	1	3,812	0.03%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/22	2	136.50	0	0.00	137.00	2	3,811	0.05%
2023/09/21	1	136.00	0	0.00	136.00	1	3,805	0.03%
2023/09/19	1	140.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	0	142.00	0	0.00	142.00	0	3,712	0.00%
2023/09/15	1	146.50	1.1	145.91	144.50	-0.1	3,678	0.00%
2023/09/14	0.1	144.00	0	0.00	143.00	0.1	3,591	0.00%
2023/09/13	0	0.00	1	143.00	143.50	-1	3,542	-0.03%
2023/09/12	0	141.00	0.1	140.50	140.50	0	3,494	0.00%
2023/09/11	2	137.50	1	138.00	138.00	1	3,420	0.03%
2023/09/08	0	0.00	1	135.00	135.50	-1	3,340	-0.03%
2023/09/07	1	135.00	0	0.00	135.00	1	3,326	0.03%
2023/09/06	4	132.50	7	132.00	133.00	-3	3,289	-0.09%
2023/09/05	8	133.63	13.1	132.85	134.00	-5.1	3,287	-0.15%
2023/09/04	9	127.22	7	127.07	128.50	2	3,087	0.06%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	0.1	120.13	1	120.50	120.00	-0.9	2,922	-0.03%
2023/08/29	0	117.00	0	0.00	117.00	0	2,902	0.00%
2023/08/24	0	0.00	1	118.00	116.00	-1	2,926	-0.03%
2023/08/18	0	0.00	1	113.00	113.50	-1	3,110	-0.03%
2023/08/17	4	116.00	4	116.50	116.50	0	3,087	0.00%
2023/08/16	1	116.50	2	116.25	117.00	-1	3,077	-0.03%
2023/08/15	2	116.50	0	0.00	116.00	2	3,063	0.07%
2023/08/14	2	117.75	1	118.00	117.00	1	3,046	0.03%
2023/08/11	0	0.00	4	121.50	121.00	-4	2,996	-0.13%
2023/08/10	3	118.00	1	118.00	118.00	2	2,943	0.07%
2023/08/09	0.1	118.50	1	120.50	121.00	-1	2,884	-0.03%
2023/08/08	0	119.00	0	0.00	118.00	0	2,835	0.00%
2023/08/07	17	120.82	11	117.55	117.00	6	2,783	0.22%
2023/08/04	3	119.83	4	121.25	122.50	-1	2,654	-0.04%
2023/08/02	1	116.00	6	115.25	114.00	-5	2,391	-0.21%
2023/08/01	2	113.75	0	0.00	115.00	2	2,389	0.08%
2023/07/31	21	116.95	24	116.17	116.50	-3	2,402	-0.12%
2023/07/27	1	114.00	1	115.50	114.50	0	2,251	0.00%
2023/07/25	2	114.50	0	0.00	115.00	2	2,198	0.09%
2023/07/24	5	117.50	0	0.00	118.00	5	2,104	0.24%
2023/07/21	0	116.50	4	115.00	115.50	-4	2,018	-0.20%
2023/07/20	2	114.50	1	113.50	114.50	1	1,972	0.05%
2023/07/19	23.1	117.13	23	118.15	118.50	0.1	1,900	0.00%
2023/07/18	1	112.50	0	0.00	113.00	1	1,770	0.06%
2023/07/14	0	0.00	2	110.50	110.50	-2	1,729	-0.12%
2023/07/13	3	107.00	2	107.50	108.00	1	1,679	0.06%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/10	2	105.50	0	0.00	104.00	2	1,661	0.12%
2023/07/07	3	107.83	1	107.00	107.50	2	1,653	0.12%
2023/06/19	0	0.00	1	103.50	102.50	-1	1,586	-0.06%
2023/06/13	0	0.00	2	106.75	107.00	-2	1,527	-0.13%
2023/06/09	2	108.00	2	106.25	104.00	0	1,475	0.00%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/05/29	0	0.00	1	105.50	104.00	-1	1,378	-0.07%
2023/05/23	0	0.00	1	98.70	98.10	-1	1,354	-0.07%
2023/05/09	0	0.00	4	93.00	93.00	-4	1,457	-0.27%
2023/05/05	6	99.15	0	0.00	95.80	6	1,514	0.40%
2023/04/28	0.1	94.50	0	0.00	94.30	0.1	1,683	0.01%
2023/04/20	1	98.80	0	0.00	98.50	1	1,693	0.06%
2023/04/07	0	0.00	0.3	100.00	101.00	-0.3	1,865	-0.02%
2023/03/30	1	100.50	0	0.00	99.60	1	1,842	0.05%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/16	0	0.00	1	99.30	99.70	-1	1,920	-0.05%
2023/03/09	4	106.50	0	0.00	107.00	4	1,959	0.20%
2023/02/23	2	112.50	2	112.25	111.00	0	1,910	0.00%
2023/02/22	0	0.00	2	106.75	107.00	-2	1,815	-0.11%
2023/02/16	0	0.00	1	103.50	104.50	-1	1,909	-0.05%
2023/02/15	1	102.50	1	103.00	102.50	0	1,927	0.00%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/10	0.5	105.50	1	104.00	106.00	-0.5	2,005	-0.02%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/03	3	108.00	1.1	108.50	107.50	1.9	2,294	0.08%
2023/01/31	1	94.70	1	94.60	96.90	0	2,146	0.00%
2023/01/30	0	0.00	1	93.60	94.30	-1	2,128	-0.05%
2023/01/16	1	91.50	0	0.00	91.00	1	2,168	0.05%
2023/01/12	0	0.00	1	93.50	92.80	-1	2,189	-0.05%
2023/01/11	1	95.00	0	0.00	94.70	1	2,210	0.05%
2023/01/09	1	93.30	2.1	95.16	96.00	-1.1	2,207	-0.05%
2023/01/06	15	93.56	14	93.85	94.40	1	2,163	0.05%
2022/12/27	0.1	86.50	0	0.00	86.10	0.1	2,168	0.00%
2022/12/21	0	0.00	1	85.50	85.30	-1	2,245	-0.04%
2022/12/19	1	90.70	0	0.00	90.40	1	2,279	0.04%
2022/11/28	1	88.00	0	0.00	88.00	1	2,843	0.04%
2022/11/18	1	90.30	1	88.20	88.60	0	2,849	0.00%
2022/11/17	1	91.20	1	89.20	89.40	0	2,836	0.00%
2022/11/15	0	0.00	4	87.80	89.00	-4	2,776	-0.14%
2022/11/14	0	0.00	1	86.40	87.80	-1	2,743	-0.04%
2022/11/11	0	0.00	1.1	87.27	87.10	-1.1	2,711	-0.04%
2022/11/10	1	86.40	0	0.00	86.40	1	2,678	0.04%
2022/11/09	1	85.10	1	85.90	86.50	0	2,654	0.00%
2022/11/08	1	86.10	1	86.10	84.60	0	2,621	0.00%
2022/11/04	1	75.70	1	75.90	79.50	0	2,435	0.00%
2022/10/28	4	81.10	0	0.00	79.70	4	2,302	0.17%
2022/10/19	1.1	83.85	0	0.00	82.30	1.1	2,241	0.05%
2022/10/18	0	0.00	2	83.00	82.60	-2	2,214	-0.09%
2022/10/14	0	0.00	2	81.20	81.10	-2	2,228	-0.09%
2022/10/12	2	77.10	0	0.00	77.30	2	2,222	0.09%
2022/10/11	2	79.90	0	0.00	79.60	2	2,226	0.09%
2022/10/07	0	0.00	1	85.10	84.20	-1	2,203	-0.05%
2022/10/06	1	85.40	0	0.00	85.10	1	2,174	0.05%
2022/09/19	2	88.95	2	88.45	88.60	0	1,961	0.00%
2022/09/16	1	87.90	1	88.20	87.50	0	1,872	0.00%
2022/09/05	0	0.00	2	87.20	91.20	-2	1,700	-0.12%
2022/09/02	2	94.10	0	0.00	94.00	2	1,650	0.12%
2022/08/31	0	0.00	6	97.25	97.10	-6	1,597	-0.38%
2022/08/30	5	97.16	4	97.50	97.00	1	1,590	0.06%
2022/08/29	7	97.81	2	97.90	98.00	5	1,572	0.32%
2022/08/23	3	99.10	3	99.70	99.70	0	1,535	0.00%
2022/08/16	0.2	104.50	0	0.00	103.50	0.2	1,490	0.01%
2022/08/12	1	103.00	0	0.00	103.00	1	1,473	0.07%
2022/08/10	0	0.00	1	98.90	97.80	-1	1,452	-0.07%
2022/08/08	1	101.50	0	0.00	101.00	1	1,430	0.07%
2022/07/15	0.1	105.50	0	0.00	105.00	0.1	1,406	0.01%
2022/07/13	0	0.00	1	107.00	104.50	-1	1,438	-0.07%
2022/07/12	1	105.00	0	0.00	104.00	1	1,430	0.07%
2022/07/11	0	0.00	1	104.00	105.50	-1	1,420	-0.07%
2022/07/08	1	109.00	0	0.00	107.00	1	1,411	0.07%
2022/07/01	0	0.00	1	134.00	134.00	-1	1,252	-0.08%
2022/06/16	1	141.00	0	0.00	141.00	1	1,179	0.08%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/30	1	148.00	0	0.00	147.50	1	1,462	0.07%
2022/05/12	1	139.00	0	0.00	139.00	1	1,980	0.05%
2022/05/09	0	0.00	2	143.00	142.00	-2	2,036	-0.10%
2022/05/05	0	154.00	0	0.00	153.50	0	2,070	0.00%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/21	3	156.67	2	155.50	156.50	1	1,998	0.05%
2022/04/18	13	158.69	0	0.00	159.00	13	1,962	0.66%
2022/04/15	1	158.50	12.4	159.58	159.50	-11.4	1,963	-0.58%
2022/04/07	1	167.50	5	167.40	166.50	-4	2,117	-0.19%
2022/04/06	1	168.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	2	170.50	0	0.00	172.00	2	2,114	0.09%
2022/03/30	2	173.50	0	0.00	171.00	2	2,120	0.09%
2022/03/29	0	0.00	1	172.50	171.00	-1	2,148	-0.05%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	1	170.00	2	170.50	170.50	-1	2,310	-0.04%
2022/03/22	1	168.50	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0.4	170.00	0	0.00	170.00	0.4	2,411	0.02%
2022/03/18	0.1	169.00	0	0.00	168.50	0.1	2,447	0.00%
2022/03/15	0	0.00	5	164.70	166.00	-5	2,414	-0.21%
2022/03/10	3	164.17	0	0.00	166.00	3	2,418	0.12%
2022/03/09	2	157.25	5	157.50	159.00	-3	2,390	-0.13%
2022/03/08	3	158.50	0	0.00	157.00	3	2,371	0.13%
2022/03/07	0	0.00	1	163.50	165.00	-1	2,311	-0.04%
2022/03/03	1	169.50	1	170.00	169.50	0	2,305	0.00%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	0	0.00	9	166.89	167.00	-9	2,333	-0.39%
2022/02/25	3	164.50	0	0.00	164.00	3	2,345	0.13%
2022/02/24	8	166.06	4	164.00	164.50	4	2,325	0.17%
2022/02/23	6	172.92	1	178.00	172.50	5	2,227	0.22%
2022/02/22	0	0.00	3	174.83	175.50	-3	2,079	-0.14%
2022/02/21	2	173.00	1	177.50	178.00	1	2,072	0.05%
2022/02/18	0	0.00	0	174.50	174.50	0	2,072	0.00%
2022/02/17	0	0.00	1.1	174.93	173.50	-1.1	2,105	-0.05%
2022/02/16	0	0.00	1	173.50	174.00	-1	2,181	-0.05%
2022/02/14	1	169.50	1	170.00	170.50	0	2,179	0.00%
2022/02/10	1	176.50	2	173.25	172.00	-1	2,198	-0.05%
2022/02/09	8	176.06	4.1	174.87	175.50	3.9	2,197	0.18%
2022/02/08	0	0.00	0	170.67	171.00	0	2,201	0.00%
2022/02/07	4	167.75	2	165.75	168.50	2	2,226	0.09%
2022/01/24	1	158.00	0	0.00	162.00	1	2,342	0.04%
2022/01/14	0	158.50	0	0.00	158.00	0	2,946	0.00%
2022/01/06	0	0.00	12	168.79	168.00	-12	2,974	-0.40%
2022/01/05	2	170.75	7	173.86	170.00	-5	2,974	-0.17%
2022/01/03	1	167.50	0	168.50	167.50	1	2,957	0.03%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/27	1	167.50	0	0.00	168.00	1	3,017	0.03%
2021/12/23	0	0.00	1	169.00	169.00	-1	3,069	-0.03%
2021/12/22	1	168.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	4	171.38	0	169.00	168.00	4	3,060	0.13%
2021/12/17	11	167.64	2	166.25	166.00	9	2,994	0.30%
2021/12/16	3	165.67	0	0.00	167.50	3	2,962	0.10%
2021/12/10	0	159.50	0	0.00	160.00	0	2,880	0.00%
2021/12/08	0	0.00	1	160.50	160.50	-1	2,893	-0.03%
2021/12/07	0	161.00	0	0.00	158.50	0	2,884	0.00%
2021/12/02	1	161.00	1	161.00	161.00	0	2,919	0.00%
2021/12/01	1	162.50	0	0.00	164.00	1	2,914	0.03%
2021/11/29	0	0.00	0	165.00	164.50	0	2,936	0.00%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	1.1	173.00	4	171.75	168.50	-2.9	2,934	-0.10%
2021/11/18	0	0.00	9	169.39	168.50	-9	2,901	-0.31%
2021/11/17	0	170.50	6	168.08	168.50	-6	2,907	-0.21%
2021/11/16	8	168.94	0	0.00	168.00	8	2,929	0.27%
2021/11/15	12	170.83	12	169.92	170.00	0	2,923	0.00%
2021/11/11	0	0.00	3	164.00	163.50	-3	2,924	-0.10%
2021/11/10	1	161.00	1	162.50	163.00	0	2,957	0.00%
2021/11/09	2	161.75	1	163.50	161.50	1	2,982	0.03%
2021/11/08	0	0.00	1	163.50	165.00	-1	3,011	-0.03%
2021/11/05	2	160.25	0	0.00	162.00	2	3,023	0.07%
2021/11/04	0	164.00	1	163.50	163.00	-1	2,965	-0.03%
2021/11/03	1	168.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	3	170.00	1	170.00	167.50	2	3,017	0.07%
2021/10/27	1	169.99	3	168.17	170.00	-2	3,318	-0.06%
2021/10/26	4	165.50	5	166.30	164.50	-1	3,263	-0.03%
2021/10/25	8	166.94	3	167.83	164.50	5	3,236	0.15%
2021/10/22	0	0.00	2	160.00	166.00	-2	3,055	-0.07%
2021/10/18	19	149.84	38	149.04	148.00	-19	3,070	-0.62%
2021/10/15	20	149.65	0	0.00	149.50	20	3,113	0.64%
2021/10/06	0	148.00	0	0.00	148.00	0	3,129	0.00%
2021/10/05	1	147.50	0	0.00	148.00	1	3,173	0.03%
2021/09/09	0	0.00	1	153.50	154.00	-1	3,563	-0.03%
2021/09/08	1	151.51	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	156.00	0	0.00	157.00	0	3,553	0.00%
2021/09/02	2	162.00	3	163.17	161.00	-1	3,588	-0.03%
2021/08/30	2	156.50	0	0.00	156.50	2	3,579	0.06%
2021/08/26	0	0.00	1	158.00	158.50	-1	3,567	-0.03%
2021/08/25	0	0.00	2	161.00	161.50	-2	3,571	-0.06%
2021/08/23	0	160.00	1	157.00	159.00	-1	3,586	-0.03%
2021/08/20	2	152.00	0	0.00	153.50	2	3,605	0.06%
2021/08/17	2	159.00	2	159.50	154.50	0	3,569	0.00%
2021/08/16	1	156.00	0	0.00	160.00	1	3,552	0.03%
2021/08/13	9	163.39	0	0.00	161.50	9	3,531	0.25%
2021/08/12	0	0.00	7	162.93	162.50	-7	3,558	-0.20%
2021/08/11	1	169.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	5	170.50	171.00	-5	3,591	-0.14%
2021/08/09	6	171.00	0	0.00	170.00	6	3,625	0.17%
2021/08/06	4	168.13	7	168.57	167.00	-3	3,637	-0.08%
2021/08/05	4	168.38	2	169.75	169.50	2	3,699	0.05%
2021/08/04	7	172.50	0	0.00	171.50	7	3,700	0.19%
2021/07/29	0	181.00	0	0.00	180.50	0	3,457	0.00%
2021/07/26	0	190.00	0	190.50	189.50	0	3,610	0.00%
2021/07/23	0	188.00	0	0.00	184.50	0	3,704	0.00%
2021/07/07	2	195.50	1	195.50	195.50	1	4,297	0.02%
2021/07/06	1	196.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	195.50	1	198.50	198.00	1	4,373	0.02%
2021/06/30	1	194.00	5	193.80	194.50	-4	4,441	-0.09%
2021/06/29	2	189.26	0	0.00	190.00	2	4,452	0.05%
2021/06/25	0	192.00	1	192.00	191.50	-1	4,613	-0.02%
2021/06/24	0	193.50	0	0.00	191.00	0	4,662	0.00%
2021/06/23	1	194.50	1	194.50	194.50	0	4,871	0.00%
2021/06/22	0.1	199.00	1	198.50	198.00	-1	4,794	-0.02%
2021/06/21	0	0.00	4	205.63	206.50	-4	4,704	-0.09%
2021/06/18	0	214.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/15	2	209.50	0	0.00	210.50	2	4,790	0.04%
2021/06/10	2	213.50	2	212.25	209.50	0	4,846	0.00%
2021/06/09	0.1	210.00	0	0.00	209.50	0.1	4,853	0.00%
2021/06/04	2	204.50	0	0.00	203.00	2	4,928	0.04%
2021/06/01	2	210.75	4	212.75	209.00	-2	5,007	-0.04%
2021/05/31	1	209.50	1	210.50	211.00	0	5,014	0.00%
2021/05/28	3	212.83	0	0.00	209.50	3	5,044	0.06%
2021/05/27	0	0.00	5	207.10	209.50	-5	5,053	-0.10%
2021/05/26	1	206.50	3	207.33	207.50	-2	5,155	-0.04%
2021/05/25	3	208.83	0	0.00	205.50	3	5,423	0.06%
2021/05/24	2	202.50	3	202.33	205.00	-1	6,039	-0.02%
2021/05/21	0	0.00	0	201.50	201.50	0	6,081	0.00%
2021/05/20	2	205.00	2	206.50	202.50	0	6,169	0.00%
2021/05/19	0	0.00	1.2	201.75	201.00	-1.2	6,144	-0.02%
2021/05/18	2	196.75	2	196.75	197.00	0	6,218	0.00%
2021/05/17	0	0.00	8	184.38	188.00	-8	6,211	-0.13%
2021/05/13	8.2	195.72	0	0.00	195.00	8.2	6,110	0.13%
2021/05/12	4	186.88	4	180.75	186.00	0	6,006	0.00%
2021/05/11	2	189.50	1	188.00	186.50	1	5,934	0.02%
2021/05/10	3	202.50	2	196.50	196.50	1	5,901	0.02%
2021/05/07	2	203.00	1	202.00	202.00	1	5,936	0.02%
2021/05/06	1	199.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	0	0.00	5	206.00	199.00	-5	5,986	-0.08%
2021/05/04	0	0.00	4	201.75	205.00	-4	5,989	-0.07%
2021/05/03	2	205.25	0	0.00	205.50	2	5,982	0.03%
2021/04/29	21	217.55	21	218.14	214.50	0	5,987	0.00%
2021/04/28	0	0.00	2	213.00	213.00	-2	5,924	-0.03%
2021/04/27	5	218.20	3	217.83	217.50	2	6,175	0.03%
2021/04/26	2	224.75	4	224.75	224.50	-2	6,249	-0.03%
2021/04/23	1	208.66	1	213.00	215.00	0	6,209	0.00%
2021/04/22	1	208.50	1	208.50	208.50	0	6,319	0.00%
2021/04/20	2	213.00	1	211.50	209.00	1	6,542	0.02%
2021/04/19	0	0.00	2	200.75	203.50	-2	6,603	-0.03%
2021/04/16	6	207.83	4	207.25	205.50	2	6,696	0.03%
2021/04/15	2	202.00	1	206.00	207.00	1	6,977	0.01%
2021/04/14	8	198.44	15	202.07	197.50	-7	7,372	-0.09%
2021/04/13	13	207.65	4	203.88	202.00	9	7,621	0.12%
2021/04/12	5	199.60	1.1	199.91	199.00	3.9	7,551	0.05%
2021/04/09	0	0.00	3.2	195.94	195.00	-3.2	7,614	-0.04%
2021/04/08	1.2	199.75	1	199.50	199.50	0.2	7,644	0.00%
2021/04/07	2	202.00	1	202.00	202.00	1	7,642	0.01%
2021/04/06	0	0.00	3	198.67	199.00	-3	7,581	-0.04%
2021/04/01	2	196.75	2	197.25	198.00	0	7,566	0.00%
2021/03/31	7	197.71	4	195.38	195.50	3	7,537	0.04%
2021/03/30	6	199.08	6	198.83	199.00	0	7,470	0.00%
2021/03/29	17	194.26	17	194.26	194.00	0	7,356	0.00%
2021/03/26	11	190.45	12.1	192.04	194.50	-1.1	7,306	-0.02%
2021/03/23	0	0.00	3	183.67	182.50	-3	7,091	-0.04%
2021/03/22	2	184.25	0	0.00	184.50	2	7,118	0.03%
2021/03/18	0	183.50	0	0.00	183.50	0	7,358	0.00%
2021/03/17	0	181.00	5	183.00	180.50	-5	7,464	-0.07%
2021/03/16	5.1	179.50	2	179.75	179.50	3.1	7,464	0.04%
2021/03/15	5	180.50	5	180.00	180.00	0	7,523	0.00%
2021/03/12	1	179.50	16	179.00	179.50	-15	7,524	-0.20%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/09	0	0.00	1	169.00	172.50	-1	7,838	-0.01%
2021/03/08	0.3	173.00	0	0.00	172.00	0.3	7,827	0.00%
2021/03/05	2.1	173.52	0	0.00	172.50	2.1	7,836	0.03%
2021/03/04	0.1	172.50	2	173.25	175.50	-1.9	7,888	-0.02%
2021/03/03	1	173.50	0	0.00	174.00	1	7,951	0.01%
2021/03/02	6.1	173.51	0	0.00	172.00	6.1	7,930	0.08%
2021/02/26	5.1	172.41	5	172.60	172.00	0.1	7,905	0.00%
2021/02/25	47.2	179.39	48	179.65	177.50	-0.8	7,839	-0.01%
2021/02/24	42.3	181.35	30.3	183.87	183.50	12	7,612	0.16%
2021/02/23	1.1	170.73	0	0.00	173.00	1.1	6,957	0.02%
2021/02/22	2.2	175.68	2	173.50	174.00	0.2	6,915	0.00%
2021/02/19	0	0.00	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	4	169.88	3	170.67	170.50	1	6,818	0.01%
2021/02/05	3	161.50	0	0.00	161.50	3	6,719	0.04%
2021/02/02	0	0.00	0.3	166.00	166.00	-0.3	6,944	0.00%
2021/01/28	0	0.00	1	165.50	165.00	-1	6,871	-0.01%
2021/01/27	4	167.63	3	166.50	166.50	1	6,856	0.01%
2021/01/26	1	173.50	0	0.00	170.00	1	6,783	0.01%
2021/01/25	2	170.75	3	172.33	172.50	-1	6,777	-0.01%
2021/01/22	1	173.00	5	172.90	174.00	-4	6,707	-0.06%
2021/01/21	6	169.58	5	169.00	168.50	1	6,635	0.02%
2021/01/20	34	171.28	36	170.85	168.00	-2	6,627	-0.03%
2021/01/19	3	169.00	4	169.50	171.00	-1	6,403	-0.02%
2021/01/15	7	165.93	8	165.81	163.00	-1	6,222	-0.02%
2021/01/14	2	170.00	3	168.50	170.50	-1	6,183	-0.02%
2021/01/13	14	168.54	16	169.53	167.50	-2	6,211	-0.03%
2021/01/12	2	162.25	1.1	164.33	165.50	0.9	6,010	0.01%
2021/01/11	27	163.31	28.5	162.58	164.50	-1.5	5,880	-0.03%
2021/01/08	52.1	164.98	62.1	165.36	163.00	-10	5,783	-0.17%
2021/01/07	61.3	154.49	76	155.78	160.00	-14.7	5,462	-0.27%
2021/01/06	27	146.48	37	147.28	149.00	-10	5,026	-0.20%
2021/01/05	4	141.63	0	0.00	143.00	4	4,737	0.08%
2021/01/04	0	140.00	1	140.50	140.00	-1	4,737	-0.02%
2020/12/31	6	135.33	0	0.00	133.50	6	4,660	0.13%
2020/12/30	0	0.00	12	133.00	132.50	-12	4,622	-0.26%
2020/12/29	0	0.00	1	133.00	133.00	-1	4,682	-0.02%
2020/12/28	2	135.00	1	134.50	134.50	1	4,700	0.02%
2020/12/23	1	133.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	133.50	2	134.00	132.00	-1	4,891	-0.02%
2020/12/21	1	137.50	2	135.50	135.50	-1	4,914	-0.02%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	137.50	1	138.00	138.50	0	4,992	0.00%
2020/12/15	0	0.00	2	139.00	138.00	-2	5,006	-0.04%
2020/12/14	35	145.39	30	143.90	141.50	5	5,085	0.10%
2020/12/11	6.1	140.92	8	141.06	141.50	-2	5,328	-0.04%
2020/12/10	2	137.75	3	139.00	137.50	-1	5,215	-0.02%
2020/12/09	4	138.88	0	0.00	139.00	4	5,233	0.08%
2020/12/08	0	0.00	5	136.00	136.00	-5	5,238	-0.10%
2020/12/07	2	136.50	2	137.50	135.00	0	5,301	0.00%
2020/12/04	37	140.35	26	141.02	139.00	11	5,255	0.21%
2020/12/02	1	131.50	0	0.00	133.50	1	5,242	0.02%
2020/12/01	1	131.00	1	132.00	132.00	0	5,375	0.00%
2020/11/30	6	133.33	0	0.00	132.00	6	5,608	0.11%
2020/11/27	1	137.00	1	137.00	136.50	0	5,906	0.00%
2020/11/26	0	0.00	10	132.60	134.00	-10	6,069	-0.16%
2020/11/24	4	133.50	3	135.17	132.00	1	6,141	0.02%
2020/11/23	10	135.00	2	134.00	134.50	8	6,159	0.13%
2020/11/19	4	132.00	1	132.00	131.50	3	6,226	0.05%
2020/11/17	0	0.00	1	134.50	132.00	-1	6,406	-0.02%
2020/11/13	0	0.00	0.1	131.50	132.50	-0.1	6,550	0.00%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	1	127.50	2	129.75	132.50	-1	6,617	-0.02%
2020/11/10	4	132.13	0	0.00	131.00	4	6,636	0.06%
2020/11/06	0	0.00	5	137.50	137.00	-5	6,690	-0.07%
2020/11/05	5	137.00	0	0.00	138.00	5	6,795	0.07%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	1	137.50	135.00	-1	7,174	-0.01%
2020/10/29	8	137.50	8	137.00	137.00	0	7,256	0.00%
2020/10/28	0	140.00	0	0.00	139.50	0	7,437	0.00%
2020/10/27	10	138.00	10	136.50	136.00	0	7,602	0.00%
2020/10/23	1	137.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	5	135.20	2	136.25	139.50	3	8,538	0.04%
2020/10/21	3	138.50	7	139.50	138.00	-4	8,662	-0.05%
2020/10/16	7	142.21	0	0.00	141.00	7	9,100	0.08%
2020/10/15	5	143.60	5	142.50	143.00	0	9,173	0.00%
2020/10/13	8	147.19	7	147.07	147.00	1	9,224	0.01%
2020/10/12	0	0.00	6	150.17	150.00	-6	9,258	-0.06%
2020/10/08	6	147.67	1	148.50	146.00	5	9,421	0.05%
2020/10/07	3	146.83	2	146.25	147.50	1	9,491	0.01%
2020/10/06	1	149.50	0	0.00	147.50	1	9,542	0.01%
2020/10/05	0	0.00	2	145.00	145.00	-2	9,756	-0.02%
2020/09/30	1	145.50	1	145.50	145.50	0	10,382	0.00%
2020/09/29	10	144.45	7	144.50	144.50	3	10,703	0.03%
2020/09/25	16	147.34	11	144.45	144.50	5	10,893	0.05%
2020/09/23	19	153.24	18	151.00	151.00	1	11,184	0.01%
2020/09/22	19	151.42	45	153.13	155.00	-26	11,290	-0.23%
2020/09/21	47	155.41	23	153.50	153.50	24	11,315	0.21%
2020/09/18	10	157.05	5	157.00	157.00	5	11,399	0.04%
2020/09/17	7	156.71	9	156.44	157.50	-2	11,482	-0.02%
2020/09/16	55	155.44	84	155.79	154.00	-29	11,603	-0.25%
2020/09/15	3	152.50	12	153.50	153.50	-9	11,274	-0.08%
2020/09/14	0	0.00	2	151.25	153.00	-2	11,439	-0.02%
2020/09/11	14	151.57	18	149.42	149.00	-4	11,512	-0.03%
2020/09/10	9	152.50	9	153.28	153.50	0	11,474	0.00%
2020/09/09	11	149.59	12	150.96	151.50	-1	11,458	-0.01%
2020/09/08	1	152.00	2	152.00	150.00	-1	11,669	-0.01%
2020/09/07	39	154.91	57	153.96	149.50	-18	11,794	-0.15%
2020/09/04	36.1	149.83	17	151.24	155.00	19.1	11,818	0.16%
2020/09/03	28	155.63	25	156.50	152.00	3	12,000	0.02%
2020/09/02	20	154.95	29	156.28	157.00	-9	11,964	-0.08%
2020/09/01	51	146.84	60	147.02	150.00	-9	11,882	-0.08%
2020/08/31	15	143.10	16	142.88	142.00	-1	11,788	-0.01%
2020/08/28	3	140.00	5	142.00	143.00	-2	11,860	-0.02%
2020/08/27	10	142.05	8	142.06	142.00	2	12,020	0.02%
2020/08/26	5	138.90	4	138.75	138.50	1	12,370	0.01%
2020/08/25	11	142.59	10	142.00	142.00	1	12,709	0.01%
2020/08/24	51	143.19	52	143.15	143.50	-1	12,882	-0.01%
2020/08/21	5	138.50	6	139.58	139.00	-1	12,890	-0.01%
2020/08/20	11	133.50	10	133.80	134.50	1	12,907	0.01%
2020/08/18	1	139.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	1	141.50	143.00	-1	12,798	-0.01%
2020/08/14	4	136.88	2	136.00	141.50	2	12,775	0.02%
2020/08/13	2	138.50	2	138.50	138.50	0	12,705	0.00%
2020/08/12	8	138.19	3	137.17	137.00	5	12,615	0.04%
2020/08/11	8	139.44	7	140.86	141.00	1	12,533	0.01%
2020/08/10	11	144.82	5	146.00	143.00	6	12,544	0.05%
2020/08/07	14	148.18	12	147.42	148.50	2	12,469	0.02%
2020/08/06	9	149.44	5	149.50	149.50	4	12,440	0.03%
2020/08/05	6	152.42	5	152.40	152.00	1	12,435	0.01%
2020/08/04	3	151.17	1	151.50	151.50	2	12,359	0.02%
2020/08/03	12	151.17	13	149.92	150.00	-1	12,403	-0.01%
2020/07/31	40	153.81	30	155.38	157.00	10	12,287	0.08%
2020/07/30	50	153.21	55	153.42	150.50	-5	12,138	-0.04%
2020/07/29	56	150.61	92	152.72	148.00	-36	11,820	-0.30%
2020/07/28	81	151.52	33	150.00	151.00	48	11,558	0.42%
2020/07/27	6	150.42	8	148.94	152.00	-2	11,453	-0.02%
2020/07/24	13	148.12	13	148.08	145.00	0	11,507	0.00%
2020/07/23	28	149.25	30	148.38	151.00	-2	11,458	-0.02%
2020/07/22	14	143.96	2	144.75	145.00	12	11,312	0.11%
2020/07/21	10	141.20	11	141.77	140.50	-1	11,318	-0.01%
2020/07/20	15	137.27	4	137.38	137.00	11	11,519	0.10%
2020/07/17	1	137.50	0	0.00	139.50	1	11,523	0.01%
2020/07/16	5	139.80	2	142.25	138.50	3	11,547	0.03%
2020/07/15	114	145.48	114	145.58	140.50	0	11,551	0.00%	大買/大賣/
2020/07/14	43	139.93	44	140.22	141.50	-1	11,418	-0.01%
2020/07/13	0	0.00	2	143.75	141.00	-2	11,423	-0.02%
2020/07/10	24	141.48	22	141.05	141.00	2	11,435	0.02%
2020/07/09	78	145.25	103	145.14	140.50	-25	11,208	-0.22%	大賣/
2020/07/08	9	140.50	10	140.70	144.00	-1	10,579	-0.01%
2020/07/07	4	132.38	5	134.10	131.00	-1	10,255	-0.01%
2020/07/06	1	132.50	17	131.32	133.50	-16	10,171	-0.16%
2020/07/03	5	130.90	16	131.00	131.00	-11	10,099	-0.11%
2020/07/02	53	122.15	45.4	126.30	127.50	7.6	10,028	0.08%
2020/07/01	30	121.68	45	124.37	124.50	-15	9,900	-0.15%
2020/06/30	13	121.12	8	122.50	120.50	5	9,827	0.05%
2020/06/29	32	120.00	30	120.03	120.00	2	9,843	0.02%
2020/06/24	42	121.07	33	121.65	121.50	9	9,780	0.09%
2020/06/23	33	125.45	21	127.26	123.00	12	9,824	0.12%
2020/06/22	3	125.17	14	125.71	127.50	-11	9,696	-0.11%
2020/06/19	15	125.13	10	125.45	126.50	5	9,681	0.05%
2020/06/18	0	0.00	4	121.50	122.00	-4	9,541	-0.04%
2020/06/17	0	0.00	10	118.50	119.00	-10	9,424	-0.11%
2020/06/16	12	117.58	0	0.00	117.50	12	9,442	0.13%
2020/06/15	64	119.76	57	119.83	116.50	7	9,481	0.07%
2020/06/12	11	123.14	14	122.71	126.50	-3	9,293	-0.03%
2020/06/11	20	127.38	13	125.73	125.50	7	9,139	0.08%
2020/06/10	32	129.03	39	130.17	129.50	-7	8,962	-0.08%
2020/06/09	6.1	119.39	20	121.20	123.00	-13.9	8,720	-0.16%
2020/06/08	13	119.38	15	119.97	118.00	-2	8,573	-0.02%
2020/06/05	35	115.96	20	116.90	115.00	15	8,360	0.18%
2020/06/04	3	112.50	2	113.25	113.50	1	8,240	0.01%
2020/06/03	1	112.50	0	0.00	113.50	1	8,150	0.01%
2020/06/02	129	112.72	126	111.81	111.00	3	8,017	0.04%	大買/大賣/
2020/06/01	39	105.28	33	106.89	110.00	6	7,649	0.08%
2020/05/29	29	99.21	1	99.70	100.00	28	7,261	0.39%
2020/05/28	10	99.40	15	98.51	97.90	-5	7,055	-0.07%
2020/05/27	9	96.20	2	96.20	96.50	7	6,936	0.10%
2020/05/26	2	94.30	7	94.74	94.80	-5	6,908	-0.07%
2020/05/25	7	92.37	6	92.40	92.70	1	6,845	0.01%
2020/05/22	3	91.87	4	92.75	91.00	-1	6,820	-0.01%
2020/05/15	2	91.25	0	0.00	91.50	2	6,740	0.03%
2020/05/14	0	0.00	31	95.57	94.20	-31	6,633	-0.47%
2020/05/13	15	96.40	0	0.00	96.60	15	6,606	0.23%
2020/05/12	13	96.20	0	0.00	96.90	13	6,624	0.20%
2020/05/11	0	0.00	30	98.50	98.00	-30	6,685	-0.45%
2020/05/08	6	100.22	9	99.63	98.80	-3	6,667	-0.04%
2020/05/07	0	0.00	6	98.25	98.40	-6	6,544	-0.09%
2020/05/06	0	0.00	1	96.70	96.30	-1	6,540	-0.02%
2020/05/05	8	97.83	2	98.30	96.60	6	6,588	0.09%
2020/05/04	1	94.80	1	97.00	97.20	0	6,550	0.00%
2020/04/30	19	96.05	57	95.10	96.50	-38	6,530	-0.58%
2020/04/29	16	93.39	31	94.10	94.40	-15	6,401	-0.23%
2020/04/28	79	95.63	20	95.87	96.50	59	6,194	0.95%
2020/04/27	5	94.20	3	94.43	94.50	2	6,172	0.03%
2020/04/24	4	95.68	3	96.57	95.50	1	6,023	0.02%
2020/04/23	38	96.32	12	97.95	96.00	26	6,001	0.43%
2020/04/22	3	92.80	22	92.57	93.80	-19	5,823	-0.33%
2020/04/21	3.4	93.52	6	93.40	92.00	-2.6	6,037	-0.04%
2020/04/20	1	93.10	0	0.00	93.20	1	6,016	0.02%
2020/04/17	9	93.99	0	0.00	92.70	9	5,938	0.15%
2020/04/16	23	94.09	3	93.27	93.00	20	5,803	0.34%
2020/04/13	0	0.00	8	89.40	88.90	-8	5,595	-0.14%
2020/04/10	0	0.00	3	89.50	89.00	-3	5,574	-0.05%
2020/04/09	2	88.65	0	0.00	88.50	2	5,569	0.04%
2020/04/08	2	89.70	24	89.94	89.70	-22	5,500	-0.40%
2020/04/07	17	89.28	13	89.87	90.20	4	5,421	0.07%
2020/04/06	10	85.92	2	86.45	86.80	8	5,318	0.15%
2020/04/01	2	84.55	5	85.22	85.00	-3	5,321	-0.06%
2020/03/31	2	84.30	15	84.08	83.90	-13	5,211	-0.25%
2020/03/30	3	82.70	1	82.60	83.00	2	5,114	0.04%
2020/03/27	7	82.97	8	84.73	82.40	-1	5,064	-0.02%
2020/03/26	1	78.20	4	77.90	81.80	-3	4,866	-0.06%
2020/03/25	11	77.54	5	77.88	77.10	6	4,729	0.13%
2020/03/24	2	73.65	0	0.00	73.50	2	4,599	0.04%
2020/03/23	2	72.35	1	72.60	71.70	1	4,546	0.02%
2020/03/19	1	70.60	0	0.00	70.00	1	4,502	0.02%
2020/03/18	1	74.90	2	74.95	73.70	-1	4,373	-0.02%
2020/03/17	1	74.90	5	74.00	73.70	-4	4,295	-0.09%
2020/03/13	1	74.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	11	80.96	1	81.00	80.50	10	4,054	0.25%
2020/03/10	0	0.00	3	86.00	86.40	-3	3,883	-0.08%
2020/03/09	6	87.73	5	87.44	86.50	1	3,834	0.03%
2020/03/06	3	87.67	1	88.20	87.80	2	3,793	0.05%
2020/03/05	0	0.00	1	87.90	87.80	-1	3,751	-0.03%
2020/03/04	1	86.60	0	0.00	86.60	1	3,713	0.03%
2020/02/21	0.1	88.10	0	0.00	88.00	0.1	3,615	0.00%
2020/02/20	0.1	88.50	1.2	89.25	88.50	-1.1	3,653	-0.03%
2020/02/18	0	0.00	14	88.10	88.00	-14	3,745	-0.37%
2020/02/17	0.1	88.30	5	87.80	88.10	-4.9	3,749	-0.13%
2020/02/14	2	89.00	2	88.55	88.80	0	3,744	0.00%
2020/02/13	8	88.15	15	88.41	87.90	-7	3,771	-0.19%
2020/02/12	24	89.31	2	89.30	89.60	22	3,717	0.59%
2020/02/10	5	84.80	5	84.60	84.70	0	3,586	0.00%
2020/02/07	10	86.15	8	87.06	85.40	2	3,602	0.06%
2020/02/06	2	84.90	12	85.50	86.10	-10	3,534	-0.28%
2020/02/04	6	82.48	0	0.00	82.50	6	3,463	0.17%
2020/02/03	6	80.87	1	81.60	82.00	5	3,500	0.14%
2020/01/31	10	85.45	0	0.00	86.30	10	3,627	0.28%
2020/01/30	2	88.95	2	87.10	86.90	0	3,651	0.00%
2020/01/17	2	96.30	5	96.74	96.70	-3	3,721	-0.08%
2020/01/16	2	95.45	11	96.04	95.70	-9	3,689	-0.24%
2020/01/15	15	95.42	8	95.25	95.50	7	3,598	0.19%
2020/01/14	0	0.00	1	92.50	93.20	-1	3,354	-0.03%
2020/01/09	5	90.80	7	91.17	91.00	-2	3,471	-0.06%
2020/01/07	1	89.00	0	0.00	89.10	1	3,580	0.03%
2020/01/03	0	0.00	1	91.80	91.60	-1	3,694	-0.03%
2020/01/02	1	91.30	2	91.40	91.40	-1	3,797	-0.03%
2019/12/31	1	91.00	0	0.00	91.20	1	4,047	0.02%
2019/12/30	2	91.00	2	91.50	90.70	0	4,627	0.00%
2019/12/27	2	92.50	1	91.50	93.00	1	4,720	0.02%
2019/12/25	1	91.10	0	0.00	91.00	1	4,952	0.02%
2019/12/19	0	0.00	1	90.60	90.10	-1	5,306	-0.02%
2019/12/18	25	91.66	27	91.64	91.90	-2	5,385	-0.04%
2019/12/16	2	90.25	0	0.00	90.50	2	5,422	0.04%
2019/12/11	2	89.40	0	0.00	89.00	2	5,514	0.04%
2019/12/10	1	89.60	4	89.45	89.30	-3	5,534	-0.05%
2019/12/09	2	89.30	0	0.00	89.10	2	5,580	0.04%
2019/12/03	1	88.40	0	0.00	88.20	1	6,143	0.02%
2019/12/02	3	87.40	0	0.00	87.60	3	6,201	0.05%
2019/11/28	0	0.00	1	91.20	90.20	-1	6,275	-0.02%
2019/11/26	0	0.00	1	90.60	91.20	-1	6,482	-0.02%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/21	1	89.90	0	0.00	90.00	1	6,920	0.01%
2019/11/19	2	89.70	0	0.00	90.00	2	7,662	0.03%
2019/11/15	1	92.40	2	93.05	92.20	-1	7,847	-0.01%
2019/11/14	0	0.00	5	90.80	90.40	-5	7,870	-0.06%
2019/11/12	0	0.00	4	90.15	92.30	-4	7,888	-0.05%
2019/11/11	1	88.00	0	0.00	87.90	1	7,887	0.01%
2019/11/08	1	90.20	0	0.00	89.80	1	7,865	0.01%
2019/11/07	2	90.60	0	0.00	90.70	2	7,878	0.03%
2019/11/06	1	92.30	0	0.00	92.10	1	7,904	0.01%
2019/11/05	5	93.70	0	0.00	93.30	5	7,913	0.06%
2019/10/31	1	94.30	1	94.50	94.30	0	7,887	0.00%
2019/10/30	1	93.00	1	93.60	93.80	0	7,868	0.00%
2019/10/29	1	92.80	4	93.75	91.60	-3	7,731	-0.04%
2019/10/25	1	93.60	6	93.13	90.60	-5	7,637	-0.07%
2019/10/24	0	0.00	1	91.50	91.00	-1	7,483	-0.01%
2019/10/23	1	90.60	2	90.60	91.10	-1	7,444	-0.01%
2019/10/18	0	0.00	1	90.50	90.60	-1	7,387	-0.01%
2019/10/17	0	0.00	1	91.10	89.90	-1	7,345	-0.01%
2019/10/14	1	89.10	0	0.00	88.50	1	7,117	0.01%
2019/10/09	0	0.00	10	90.00	89.10	-10	7,032	-0.14%
2019/10/08	0	0.00	1	90.10	90.60	-1	6,992	-0.01%
2019/10/07	10	91.05	4	92.50	89.60	6	6,883	0.09%
2019/10/04	2	90.10	10	89.44	90.10	-8	6,638	-0.12%
2019/10/03	4	85.20	0	0.00	85.40	4	6,064	0.07%
2019/10/01	0	0.00	16	86.32	87.60	-16	5,886	-0.27%
2019/09/27	15	85.40	0	0.00	85.70	15	5,685	0.26%
2019/09/25	0	0.00	1	84.60	85.80	-1	5,697	-0.02%
2019/09/24	5	85.34	22	85.63	85.50	-17	5,687	-0.30%
2019/09/23	1	84.20	10	83.40	84.30	-9	5,556	-0.16%
2019/09/19	0	0.00	10	82.00	82.10	-10	5,430	-0.18%
2019/09/18	0	0.00	5	81.20	81.00	-5	5,418	-0.09%
2019/09/17	5	80.60	27	80.45	80.10	-22	5,472	-0.40%
2019/09/16	21	80.89	0	0.00	80.50	21	5,644	0.37%
2019/09/11	22	82.03	5	82.10	81.60	17	5,675	0.30%
2019/09/10	13	82.14	3	82.60	81.50	10	5,652	0.18%
2019/09/09	15	85.21	35	84.71	84.10	-20	5,530	-0.36%
2019/09/06	37	85.68	0	0.00	84.90	37	5,481	0.67%
2019/09/05	6	86.52	9	88.68	84.90	-3	5,427	-0.06%
2019/09/04	2	85.70	2	86.10	86.60	0	5,176	0.00%
2019/09/02	1	84.80	0	0.00	86.20	1	5,150	0.02%
2019/08/30	12	86.01	1	86.90	85.20	11	5,098	0.22%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/27	5	85.50	2	85.95	86.00	3	4,828	0.06%
2019/08/26	1	84.00	0	0.00	84.00	1	4,690	0.02%
2019/08/23	2	90.45	2	88.55	88.40	0	4,564	0.00%
2019/08/22	0	0.00	52	86.76	87.70	-52	4,298	-1.21%
2019/08/21	5	81.60	4	80.93	81.90	1	3,850	0.03%
2019/08/20	1	81.10	7	80.84	79.10	-6	3,689	-0.16%
2019/08/19	5	79.52	1	79.80	79.90	4	3,584	0.11%
2019/08/16	3	77.90	2	77.60	78.10	1	3,461	0.03%
2019/08/15	9	75.62	4	76.00	76.30	5	3,426	0.15%
2019/08/14	6	75.68	0	0.00	77.10	6	3,417	0.18%
2019/07/30	10	79.10	0	0.00	77.70	10	3,536	0.28%
2019/07/26	10	80.80	2	80.80	81.00	8	3,471	0.23%
2019/07/24	20	80.40	0	0.00	79.90	20	3,482	0.57%
2019/07/23	1	79.80	3	79.80	79.90	-2	3,471	-0.06%
2019/07/18	1	78.20	10	78.35	77.10	-9	3,485	-0.26%
2019/07/17	1	78.70	75	78.32	78.70	-74	3,483	-2.12%
2019/07/12	1	78.10	0	0.00	77.50	1	3,494	0.03%
2019/07/09	4	75.80	0	0.00	76.30	4	3,477	0.12%
2019/07/04	0	0.00	5	77.10	77.10	-5	3,468	-0.14%
2019/07/03	5	76.20	6	76.62	76.80	-1	3,473	-0.03%
2019/07/02	18	76.25	10	76.70	77.10	8	3,511	0.23%
2019/07/01	17	74.24	20	74.63	75.30	-3	3,431	-0.09%
2019/06/28	5	73.28	4	74.10	72.80	1	3,462	0.03%
2019/06/27	6	73.28	0	0.00	73.20	6	3,528	0.17%
2019/06/26	5	72.80	5	73.30	73.30	0	3,520	0.00%
2019/06/25	10	73.85	5	74.20	73.00	5	3,526	0.14%
2019/06/24	0	0.00	10	73.30	73.10	-10	3,493	-0.29%
2019/06/21	80	73.96	0	0.00	70.60	80	3,414	2.34%
2019/06/20	0	0.00	50	73.90	74.40	-50	3,200	-1.56%
2019/06/19	50	71.85	0	0.00	71.70	50	3,147	1.59%
2019/06/11	0	0.00	15	74.03	73.80	-15	3,129	-0.48%
2019/06/10	15	74.43	0	0.00	74.80	15	3,091	0.49%
2019/05/29	5	68.90	5	67.70	69.20	0	3,052	0.00%
2019/05/20	5	70.70	5	68.70	70.60	0	3,343	0.00%
2019/05/17	15	69.61	15	69.90	68.20	0	3,335	0.00%
2019/05/15	9	72.23	9	71.69	71.50	0	3,341	0.00%
2019/05/13	10	72.28	10	72.15	72.70	0	3,365	0.00%
2019/05/10	7	73.46	6	74.07	73.10	1	3,458	0.03%
2019/05/09	7	75.90	7	76.97	72.50	0	3,446	0.00%
2019/05/07	0	0.00	2	84.65	86.10	-2	3,241	-0.06%
2019/05/02	0	0.00	10	83.30	84.30	-10	3,377	-0.30%
2019/04/29	2	84.60	0	0.00	83.20	2	3,497	0.06%
2019/04/26	12	85.55	0	0.00	85.10	12	3,680	0.33%
2019/04/23	1	86.40	0	0.00	87.00	1	3,698	0.03%
2019/04/22	1	87.00	0	0.00	87.20	1	3,683	0.03%
2019/04/18	3	88.63	0	0.00	88.80	3	3,732	0.08%
2019/04/17	7	91.04	1.5	89.97	90.00	5.5	3,745	0.15%
2019/04/12	4	92.55	0	0.00	92.60	4	3,793	0.11%
2019/04/10	0	0.00	3	95.67	96.00	-3	3,778	-0.08%
2019/04/08	3	91.27	0	0.00	91.60	3	3,740	0.08%
2019/04/02	0	0.00	9	93.58	94.70	-9	3,655	-0.25%
2019/04/01	0	0.00	138	92.20	92.40	-138	3,616	-3.82%	大賣/鉅額交易
2019/03/19	1	88.80	55	89.66	90.20	-54	4,030	-1.34%
2019/03/18	10	86.75	0	0.00	86.60	10	4,010	0.25%
2019/03/15	30	88.50	0	0.00	87.10	30	4,034	0.74%
2019/03/13	10	87.70	0	0.00	88.00	10	4,106	0.24%
2019/03/11	2	87.15	2	86.30	87.00	0	4,296	0.00%
2019/03/08	1	84.70	0	0.00	84.80	1	4,352	0.02%
2019/03/07	2	85.95	0	0.00	85.60	2	4,396	0.05%
2019/03/05	0	0.00	2	89.30	89.00	-2	4,428	-0.05%
2019/03/04	0	0.00	10	90.90	89.70	-10	4,508	-0.22%
2019/02/26	2	90.30	0	0.00	86.20	2	4,519	0.04%
2019/02/25	10	87.00	10	87.90	87.90	0	4,411	0.00%
2019/02/22	2	87.15	0	0.00	87.20	2	4,388	0.05%
2019/02/19	10	90.70	0	0.00	90.40	10	4,243	0.24%
2019/02/15	10	90.24	20	91.34	90.50	-10	4,227	-0.24%
2019/02/14	157	90.84	7	90.91	90.60	150	4,241	3.54%	大買/鉅額交易
2019/02/13	6	89.58	0	0.00	88.10	6	4,182	0.14%
2019/02/11	0	0.00	6	89.63	93.70	-6	4,140	-0.14%
2019/01/29	5	84.50	0	0.00	85.30	5	4,034	0.12%
2019/01/25	2	83.40	3	83.93	85.00	-1	4,015	-0.02%
2019/01/24	0	0.00	10	83.50	82.00	-10	4,066	-0.25%
2019/01/22	1	83.10	1	82.60	82.10	0	4,063	0.00%
2019/01/21	12	81.93	2	82.30	83.00	10	4,016	0.25%
2019/01/18	1	81.80	4	81.00	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	6	78.25	78.30	-6	3,784	-0.16%
2019/01/15	0	0.00	1	77.20	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/08	1	73.00	0	0.00	73.20	1	3,938	0.03%
2019/01/03	0	0.00	1	77.00	76.80	-1	3,985	-0.03%
2018/12/26	1	72.00	0	0.00	71.60	1	3,968	0.03%
2018/12/25	2	73.00	0	0.00	73.70	2	3,956	0.05%
2018/12/24	4	72.10	2	73.20	74.90	2	3,957	0.05%
2018/12/22	1	73.00	0	0.00	73.00	1	3,941	0.03%
2018/12/20	1	78.50	0	0.00	79.70	1	3,852	0.03%
2018/12/19	3	81.70	6	80.07	78.80	-3	3,818	-0.08%
2018/12/06	6	74.25	0	0.00	74.50	6	3,844	0.16%
2018/12/04	0	0.00	2	76.50	75.90	-2	3,877	-0.05%
2018/12/03	0	0.00	1	73.60	73.00	-1	3,767	-0.03%
2018/11/30	1	72.00	2	72.05	70.60	-1	3,784	-0.03%
2018/11/29	0	0.00	2	70.20	70.30	-2	3,777	-0.05%
2018/11/27	2	68.95	1	69.80	69.10	1	3,781	0.03%
2018/11/26	3	66.90	10	68.09	69.50	-7	3,755	-0.19%
2018/11/23	2	63.25	0	0.00	63.20	2	3,725	0.05%
2018/11/20	3	66.20	1	65.60	65.60	2	4,215	0.05%
2018/11/16	1	66.70	0	0.00	66.10	1	4,300	0.02%
2018/11/13	0	0.00	1	64.00	66.00	-1	4,568	-0.02%
2018/11/12	2	63.60	0	0.00	63.90	2	4,701	0.04%
2018/11/07	0	0.00	3	65.53	65.90	-3	4,705	-0.06%
2018/11/06	0	0.00	1	64.50	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	12	63.13	63.60	-12	4,735	-0.25%
2018/11/02	1	64.10	4	63.00	62.90	-3	4,722	-0.06%
2018/11/01	14	61.79	0	0.00	63.20	14	4,669	0.30%
2018/10/25	2	51.75	0	0.00	52.20	2	4,677	0.04%
2018/10/23	2	51.70	2	52.50	51.70	0	4,808	0.00%
2018/10/05	2	45.70	0	0.00	45.20	2	4,880	0.04%
2018/10/04	1	47.50	1	47.40	47.45	0	4,918	0.00%
2018/10/03	1	47.15	0	0.00	47.15	1	4,885	0.02%
2018/09/27	1	50.00	0	0.00	50.10	1	5,245	0.02%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/21	1	50.80	0	0.00	51.10	1	5,586	0.02%
2018/09/19	0	0.00	2	52.50	50.80	-2	6,229	-0.03%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/09/10	3	50.77	0	0.00	49.90	3	7,753	0.04%
2018/09/07	2	51.70	0	0.00	51.90	2	7,715	0.03%
2018/09/06	0	0.00	1	53.70	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	3	52.03	2	52.25	51.20	1	7,713	0.01%
2018/08/30	0	0.00	10	53.50	54.40	-10	7,591	-0.13%
2018/08/28	0	0.00	2	54.00	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	2	53.20	53.10	-2	7,632	-0.03%
2018/08/22	2	52.60	2	52.20	52.20	0	7,831	0.00%
2018/08/21	1	52.40	0	0.00	52.40	1	7,781	0.01%
2018/08/20	0	0.00	6	52.20	52.40	-6	7,728	-0.08%
2018/08/16	1	51.00	0	0.00	49.65	1	7,459	0.01%
2018/08/13	2	49.55	0	0.00	50.10	2	7,308	0.03%
2018/08/10	0	0.00	1	50.30	49.60	-1	7,223	-0.01%
2018/08/09	1	50.10	33	50.13	50.30	-32	7,158	-0.45%
2018/08/08	2	48.30	4	49.00	49.30	-2	7,055	-0.03%
2018/08/07	5	47.90	0	0.00	47.80	5	6,923	0.07%
2018/08/06	34	48.19	0	0.00	48.20	34	6,974	0.49%
2018/07/26	6	47.35	0	0.00	47.00	6	6,988	0.09%
2018/07/16	0	0.00	25	52.24	51.40	-25	6,563	-0.38%
2018/07/13	0	0.00	5	51.58	51.80	-5	6,544	-0.08%
2018/07/12	0	0.00	3	51.50	51.10	-3	6,706	-0.04%
2018/07/09	25	50.04	0	0.00	49.45	25	6,528	0.38%
2018/07/06	4	48.33	49	49.69	49.90	-45	6,484	-0.69%
2018/07/05	8	49.54	8	51.04	49.00	0	6,346	0.00%
2018/07/04	1	51.20	3	51.50	52.50	-2	6,119	-0.03%
2018/07/03	4	50.50	0	0.00	50.30	4	5,995	0.07%
2018/07/02	9	50.82	0	0.00	50.90	9	5,884	0.15%
2018/06/29	18	53.33	1	53.40	52.10	17	5,758	0.30%
2018/06/28	0	0.00	2	53.80	52.80	-2	5,485	-0.04%
2018/06/27	15	52.93	15	53.19	51.10	0	5,088	0.00%
2018/06/26	7	50.93	2	52.10	52.10	5	4,739	0.11%
2018/06/25	2	51.20	9	51.87	53.00	-7	4,324	-0.16%
2018/06/22	1	48.65	32	48.74	48.60	-31	3,655	-0.85%
2018/06/21	0	0.00	2	48.30	47.75	-2	3,469	-0.06%
2018/06/20	8	46.70	0	0.00	46.90	8	3,466	0.23%
2018/06/19	8	47.54	0	0.00	47.35	8	3,587	0.22%
2018/06/14	2	47.55	0	0.00	47.50	2	3,606	0.06%
2018/06/13	5	48.35	0	0.00	48.25	5	3,591	0.14%
2018/06/12	5	48.35	1	48.65	48.85	4	3,565	0.11%
2018/06/11	30	48.90	6	49.50	48.65	24	3,518	0.68%
2018/06/08	0	0.00	2	48.10	48.50	-2	3,456	-0.06%
2018/06/05	5	48.88	115	48.74	48.30	-110	3,385	-3.25%	大賣/鉅額交易
2018/06/04	103	48.95	0	0.00	49.30	103	3,303	3.12%	大買/鉅額交易
2018/06/01	5	48.01	102	47.90	47.75	-97	3,187	-3.04%	大賣/
2018/05/31	119	47.63	13	47.79	48.50	106	3,125	3.39%	大買/鉅額交易
2018/05/30	5	45.60	0	0.00	45.80	5	2,877	0.17%
2018/05/28	18	47.20	0	0.00	46.85	18	2,832	0.64%
2018/05/22	1	46.00	4	46.48	46.00	-3	2,859	-0.10%
2018/05/18	5	45.00	0	0.00	45.70	5	2,869	0.17%
2018/05/14	0	0.00	3	46.50	46.45	-3	3,106	-0.10%
2018/05/11	0	0.00	2	45.55	45.50	-2	3,136	-0.06%
2018/05/09	0	0.00	4	45.70	45.60	-4	3,230	-0.12%
2018/05/04	0	0.00	15	45.30	45.70	-15	3,206	-0.47%
2018/04/25	5	42.80	0	0.00	42.80	5	3,297	0.15%
2018/04/24	15	43.50	0	0.00	43.50	15	3,269	0.46%
2018/04/23	0	0.00	2	45.25	44.90	-2	3,256	-0.06%
2018/04/20	0	0.00	2	45.25	45.50	-2	3,278	-0.06%
2018/04/19	10	46.36	0	0.00	45.60	10	3,291	0.30%
2018/04/18	6	45.83	14	45.50	45.50	-8	3,248	-0.25%
2018/04/17	0	0.00	14	44.20	43.05	-14	3,098	-0.45%
2018/04/09	5	43.85	0	0.00	44.10	5	3,337	0.15%
2018/04/03	5	44.10	0	0.00	44.10	5	3,367	0.15%
2018/03/27	5	44.75	6	45.41	45.35	-1	3,401	-0.03%
2018/03/23	5	44.00	0	0.00	43.95	5	3,384	0.15%
2018/03/22	0	0.00	5	46.50	45.10	-5	3,472	-0.14%
2018/03/19	1	45.90	0	0.00	45.40	1	3,376	0.03%
2018/02/23	0	0.00	16	45.34	45.80	-16	4,356	-0.37%
2018/02/21	0	0.00	5	44.70	44.70	-5	4,575	-0.11%
2018/02/12	0	0.00	2	43.35	43.35	-2	4,682	-0.04%
2018/02/06	16	43.55	6	42.99	42.70	10	5,539	0.18%
2018/02/05	5	45.50	0	0.00	46.10	5	5,546	0.09%
2018/02/02	0	0.00	8	47.13	48.00	-8	5,564	-0.14%
2018/01/25	5	45.75	0	0.00	45.80	5	7,299	0.07%
2018/01/23	0	0.00	1	47.20	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	7	46.49	46.70	-7	7,568	-0.09%
2018/01/18	2	45.55	0	0.00	45.50	2	7,687	0.03%
2018/01/16	1	45.65	0	0.00	45.65	1	7,860	0.01%
2018/01/15	2	44.80	0	0.00	45.30	2	7,867	0.03%
2018/01/12	1	44.60	0	0.00	44.50	1	7,863	0.01%
2018/01/11	13	44.38	0	0.00	43.90	13	7,854	0.17%
2018/01/08	10	45.30	0	0.00	44.75	10	7,985	0.13%