義隆 (2458)-元富-西松券商分點個股進出

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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/11/21	0	149.00	5	148.00	148.50	-5	2,070	-0.24%
2024/11/19	17	148.50	17	150.50	149.50	0	1,964	0.00%
2024/11/14	0	148.00	0	0.00	148.00	0	1,880	0.00%
2024/11/11	0	0.00	0.1	150.50	152.50	-0.1	1,926	-0.01%
2024/11/08	0	149.70	0	0.00	148.50	0	1,914	0.00%
2024/11/01	0	0.00	1	141.00	149.50	-1	1,853	-0.05%
2024/10/30	1	147.00	0	0.00	146.00	1	1,857	0.05%
2024/10/22	2	151.00	0.1	151.50	153.00	1.9	1,817	0.10%
2024/10/16	0	145.50	1	147.50	147.50	-1	1,884	-0.05%
2024/10/15	0	0.00	1	146.00	145.50	-1	1,868	-0.05%
2024/10/09	0	144.50	1	144.50	143.50	-1	1,847	-0.05%
2024/10/08	2	141.00	0	0.00	141.50	2	1,830	0.11%
2024/10/07	80	144.50	80	144.50	144.50	0	1,830	0.00%
2024/10/04	0	0.00	1	147.00	144.50	-1	1,842	-0.05%
2024/09/27	1	145.50	0	0.00	145.00	1	1,809	0.06%
2024/09/26	1	146.00	0	0.00	144.50	1	1,814	0.06%
2024/09/24	0	0.00	2	147.50	148.00	-2	1,780	-0.11%
2024/09/23	2	150.00	4	148.25	149.50	-2	1,751	-0.11%
2024/09/20	4	145.52	0	0.00	145.50	4	1,738	0.23%
2024/09/18	0	149.50	0	0.00	146.50	0	1,703	0.00%
2024/09/16	0	151.50	0	0.00	149.50	0	1,715	0.00%
2024/09/13	0	149.50	0	0.00	149.00	0	1,718	0.00%
2024/09/12	0	0.00	2	148.50	149.00	-2	1,704	-0.12%
2024/09/11	6	141.67	8	143.13	142.50	-2	1,677	-0.12%
2024/09/10	0	0.00	4	144.25	141.50	-4	1,674	-0.24%
2024/09/06	0	0.00	4	140.75	141.00	-4	1,674	-0.24%
2024/09/05	4	138.75	0	0.00	138.50	4	1,693	0.24%
2024/08/30	6	147.33	0	0.00	147.00	6	1,739	0.34%
2024/08/29	0	0.00	2	146.00	148.50	-2	1,727	-0.12%
2024/08/28	2	144.50	0	0.00	144.50	2	1,723	0.12%
2024/08/26	0	144.00	1	144.50	143.50	-1	1,807	-0.06%
2024/08/23	1	142.50	2	143.25	143.00	-1	1,837	-0.05%
2024/08/22	0	0.00	1	144.00	142.00	-1	1,896	-0.05%
2024/08/21	0	143.00	0	0.00	141.00	0	1,949	0.00%
2024/08/20	2.2	142.14	0	0.00	142.00	2.2	1,974	0.11%
2024/08/19	1	145.50	1	144.00	144.00	0	2,122	0.00%
2024/08/16	1	142.00	0	0.00	140.50	1	2,194	0.05%
2024/08/15	1	142.00	0	0.00	141.00	1	2,169	0.05%
2024/08/14	0	0.00	2	141.00	141.00	-2	2,159	-0.09%
2024/08/13	4	142.00	2	141.00	141.50	2	2,124	0.09%
2024/08/09	0	0.00	1	137.00	136.50	-1	2,097	-0.05%
2024/08/07	2	132.25	2	134.50	135.00	0	2,093	0.00%
2024/08/06	1	128.46	0	127.00	126.50	1	2,074	0.05%
2024/08/05	1	130.50	3	129.67	128.00	-2	2,047	-0.10%
2024/08/02	1	139.00	0	0.00	139.00	1	2,027	0.05%
2024/08/01	2	140.00	0	0.00	140.50	2	2,021	0.10%
2024/07/31	2	139.00	0	0.00	138.00	2	2,034	0.10%
2024/07/30	1	136.01	0	0.00	138.00	1	2,155	0.05%
2024/07/29	0.1	139.56	0	0.00	138.00	0.1	2,149	0.00%
2024/07/23	2	141.25	0	0.00	141.50	2	2,174	0.09%
2024/07/19	1.1	148.83	0	0.00	145.50	1.1	2,243	0.05%
2024/07/18	0.3	150.11	0	0.00	149.00	0.3	2,244	0.01%
2024/07/17	0.3	152.50	0	0.00	152.50	0.3	2,224	0.01%
2024/07/16	0.1	151.50	0	0.00	151.00	0.1	2,248	0.00%
2024/07/15	0.3	151.83	0	0.00	150.50	0.3	2,294	0.01%
2024/07/11	1.4	152.11	0	0.00	151.50	1.4	2,398	0.06%
2024/07/08	0.1	153.00	0	0.00	153.00	0.1	2,553	0.00%
2024/07/04	0	156.47	0	0.00	156.50	0	2,560	0.00%
2024/07/03	1	154.50	1	157.00	154.50	0	2,576	0.00%
2024/07/01	5	154.00	5	154.00	154.00	0	2,605	0.00%
2024/06/27	1	155.50	0	0.00	154.50	1	2,661	0.04%
2024/06/24	1	157.00	0	0.00	157.00	1	2,714	0.04%
2024/06/20	0	0.00	2	165.50	164.50	-2	2,699	-0.07%
2024/06/19	0	0.00	2	161.00	161.00	-2	2,697	-0.07%
2024/06/17	3	160.67	0	0.00	160.00	3	2,783	0.11%
2024/06/07	1	158.50	1	157.50	157.00	0	2,808	0.00%
2024/06/06	0	0.00	1	158.00	157.00	-1	2,818	-0.04%
2024/06/05	3	160.00	0	0.00	159.00	3	2,796	0.11%
2024/06/04	1	165.00	1	163.50	162.00	0	2,809	0.00%
2024/06/03	1	163.00	4	165.50	163.50	-3	2,816	-0.11%
2024/05/31	4	163.00	0	0.00	163.00	4	2,815	0.14%
2024/05/30	1	169.00	2	172.00	167.00	-1	2,785	-0.04%
2024/05/29	4	175.50	2	174.00	174.00	2	2,768	0.07%
2024/05/23	0	0.00	1	172.50	169.00	-1	2,785	-0.04%
2024/05/06	1	158.00	1	157.00	156.50	0	3,035	0.00%
2024/05/03	1	158.50	1	157.00	157.00	0	3,041	0.00%
2024/04/25	0	0.00	3	161.83	164.50	-3	2,897	-0.10%
2024/04/22	2	150.25	0	0.00	146.50	2	2,816	0.07%
2024/04/17	1	166.00	1	162.00	162.00	0	2,714	0.00%
2024/04/15	0	0.00	0	161.50	162.00	0	2,637	0.00%
2024/04/09	1	160.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	1	161.50	159.50	-1	2,562	-0.04%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	170.00	0	0.00	169.00	0	2,628	0.00%
2024/03/22	0	165.00	0	0.00	169.00	0	2,651	0.00%
2024/03/21	2	169.00	1	168.00	167.00	1	2,660	0.04%
2024/03/20	0	0.00	1	169.00	167.50	-1	2,644	-0.04%
2024/03/12	0	164.00	0	0.00	163.50	0	2,795	0.00%
2024/03/08	1	163.50	20	162.50	162.50	-19	2,821	-0.67%
2024/03/05	20	170.50	0	0.00	167.00	20	2,826	0.71%
2024/02/26	20	168.00	21	168.64	170.00	-1	2,857	-0.04%
2024/02/21	0	0.00	1	167.00	167.50	-1	2,636	-0.04%
2024/02/19	1	161.50	1	155.07	163.50	0	2,543	0.00%
2024/02/16	0	0.00	2.7	151.37	153.00	-2.7	2,480	-0.11%
2024/02/15	1	146.03	0	0.00	148.50	1	2,491	0.04%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/01/31	0	0.00	0	149.00	150.00	0	2,557	0.00%
2024/01/30	0.1	148.50	0	0.00	148.50	0.1	2,630	0.00%
2024/01/23	2	150.02	1	150.50	150.50	1	3,054	0.03%
2024/01/18	0	0.00	1	148.50	152.00	-1	3,159	-0.03%
2024/01/16	0	154.00	0	0.00	154.00	0	3,375	0.00%
2024/01/15	0	155.50	0	0.00	156.50	0	3,407	0.00%
2024/01/08	1	153.01	0	0.00	153.50	1	3,600	0.03%
2024/01/04	0.1	156.00	0	0.00	156.50	0.1	3,654	0.00%
2023/12/29	0	0.00	3	161.50	162.50	-3	3,724	-0.08%
2023/12/27	0	0.00	0	163.50	164.00	0	3,792	0.00%
2023/12/19	0	0.00	1	158.00	159.00	-1	3,615	-0.03%
2023/12/18	1	156.50	17	155.65	157.00	-16	3,606	-0.44%
2023/12/15	17	154.44	0	0.00	154.00	17	3,614	0.47%
2023/12/12	0	158.50	0	0.00	158.50	0	3,674	0.00%
2023/12/08	2	158.00	4	158.38	157.50	-2	3,758	-0.05%
2023/12/07	1	151.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	1	150.04	151.50	-1	3,796	-0.03%
2023/11/27	4	152.24	3	147.17	146.00	1	4,197	0.02%
2023/11/22	0	0.00	1	145.50	147.50	-1	4,123	-0.02%
2023/11/21	1	145.00	0.3	145.50	145.00	0.7	4,116	0.02%
2023/11/16	14	143.36	14	144.36	142.50	0	4,079	0.00%
2023/11/13	0	143.00	0	0.00	143.50	0	3,969	0.00%
2023/11/10	0	0.00	1	142.00	141.50	-1	3,972	-0.03%
2023/11/08	6.3	144.53	0	0.00	144.50	6.3	4,002	0.16%
2023/11/07	10	144.00	15	140.87	145.00	-5	4,036	-0.12%
2023/11/06	0	0.00	8	140.00	140.00	-8	4,005	-0.20%
2023/11/03	9	140.00	14.1	138.81	135.50	-5.1	3,978	-0.13%
2023/11/02	3	148.17	1	150.00	149.50	2	3,770	0.05%
2023/11/01	1	143.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	0.1	144.13	4	144.25	144.00	-3.9	4,054	-0.10%
2023/10/30	0	0.00	2	142.50	146.50	-2	4,038	-0.05%
2023/10/26	2	140.50	0	0.00	139.50	2	4,071	0.05%
2023/10/25	6	148.83	2.2	147.73	144.50	3.8	4,033	0.09%
2023/10/24	2	144.50	4	144.38	144.00	-2	3,899	-0.05%
2023/10/20	3	140.00	5	140.90	142.50	-2	3,867	-0.05%
2023/10/19	17	139.32	1	138.50	138.50	16	3,886	0.41%
2023/10/18	3	141.17	17	140.76	141.50	-14	3,910	-0.36%
2023/10/17	1	140.50	0	0.00	140.00	1	3,893	0.03%
2023/10/12	9	134.56	0	0.00	137.50	9	3,991	0.23%
2023/10/06	0	0.00	1	138.00	137.00	-1	3,969	-0.03%
2023/10/05	4	141.13	4	141.38	141.50	0	3,945	0.00%
2023/10/04	2	136.00	0	0.00	138.00	2	3,881	0.05%
2023/10/03	0.2	139.00	0	0.00	138.00	0.2	3,843	0.01%
2023/09/20	2	140.50	0	0.00	138.00	2	3,771	0.05%
2023/09/19	1	141.00	1	142.00	141.00	0	3,738	0.00%
2023/09/18	4	142.50	4	142.13	142.00	0	3,712	0.00%
2023/09/15	6	146.50	6	144.50	144.50	0	3,678	0.00%
2023/09/14	3	143.50	1	143.00	143.00	2	3,591	0.06%
2023/09/13	1	141.00	1	142.50	143.50	0	3,542	0.00%
2023/09/12	10	140.10	10	140.15	140.50	0	3,494	0.00%
2023/09/11	1	137.00	1	138.00	138.00	0	3,420	0.00%
2023/09/08	2	136.50	2	135.75	135.50	0	3,340	0.00%
2023/09/06	2	130.50	2	132.50	133.00	0	3,289	0.00%
2023/09/05	4	133.88	4	132.75	134.00	0	3,287	0.00%
2023/09/04	4	129.38	9	125.94	128.50	-5	3,087	-0.16%
2023/08/30	2	116.00	1	117.00	119.00	1	2,917	0.03%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/28	1	113.00	0	0.00	113.00	1	2,890	0.03%
2023/08/24	0	116.50	0	0.00	116.00	0	2,926	0.00%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/18	1	114.00	0	113.00	113.50	1	3,110	0.03%
2023/08/15	1	117.00	0	0.00	116.00	1	3,063	0.03%
2023/08/10	2	120.75	1	118.00	118.00	1	2,943	0.03%
2023/08/09	0	0.00	2	119.50	121.00	-2	2,884	-0.07%
2023/08/08	12	118.17	10	118.00	118.00	2	2,835	0.07%
2023/08/07	2	118.74	2	117.00	117.00	0	2,783	0.00%
2023/08/04	1	123.00	4	123.63	122.50	-3	2,654	-0.11%
2023/08/02	1	115.00	0	0.00	114.00	1	2,391	0.04%
2023/07/31	2	115.00	0	0.00	116.50	2	2,402	0.08%
2023/07/25	1	119.50	1	115.00	115.00	0	2,198	0.00%
2023/07/24	2	117.01	23	116.57	118.00	-21	2,104	-1.00%
2023/07/21	23	116.50	1	112.00	115.50	22	2,018	1.09%
2023/07/20	1	114.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	1	116.50	2	118.00	118.50	-1	1,900	-0.05%
2023/07/17	0	0.00	1	108.50	109.50	-1	1,741	-0.06%
2023/07/05	0	0.00	74.3	106.82	106.00	-74.3	1,627	-4.56%
2023/07/04	27	105.80	3	105.17	106.00	24	1,615	1.49%
2023/06/26	1	100.01	0	0.00	100.00	1	1,600	0.06%
2023/06/19	1	104.50	0	0.00	102.50	1	1,586	0.06%
2023/06/15	7	105.36	5	105.50	105.50	2	1,539	0.13%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	24	105.50	24	106.50	107.00	0	1,527	0.00%
2023/06/12	1	103.50	1	104.00	103.50	0	1,480	0.00%
2023/06/09	3	105.83	1	104.50	104.00	2	1,475	0.14%
2023/06/06	0	0.00	4	102.00	102.00	-4	1,424	-0.28%
2023/06/02	0	0.00	1	104.50	104.50	-1	1,409	-0.07%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/30	4	104.13	0	0.00	102.00	4	1,374	0.29%
2023/05/29	0.3	103.50	1	104.00	104.00	-0.8	1,378	-0.05%
2023/05/26	2	103.75	0	0.00	102.50	2	1,370	0.15%
2023/05/25	1	104.50	4	105.00	104.00	-3	1,457	-0.20%
2023/05/24	5	103.80	1	103.50	104.50	4	1,433	0.28%
2023/05/16	0	0.00	3	97.07	97.10	-3	1,409	-0.21%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/05	2	98.10	1	96.20	95.80	1	1,514	0.07%
2023/05/04	1	94.60	0	0.00	93.90	1	1,576	0.06%
2023/04/26	0	93.30	1	92.80	93.30	-1	1,679	-0.06%
2023/04/25	1	91.20	0	0.00	91.10	1	1,681	0.06%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/20	0	0.00	1	98.50	98.50	-1	1,693	-0.06%
2023/04/18	0	0.00	5	102.50	101.50	-5	1,856	-0.27%
2023/04/17	0	0.00	7	102.71	102.50	-7	1,862	-0.38%
2023/04/14	1	101.50	1	101.00	101.00	0	1,852	0.00%
2023/04/11	1	103.00	2	103.25	104.00	-1	1,863	-0.05%
2023/04/06	1	99.00	0	99.00	98.50	1	1,855	0.05%
2023/03/31	80	99.80	80	99.80	99.80	0	1,847	0.00%
2023/03/30	0	0.00	0	99.90	99.60	0	1,842	0.00%
2023/03/29	1	102.50	1	102.50	102.50	0	1,840	0.00%
2023/03/28	3	102.67	0	0.00	102.00	3	1,851	0.16%
2023/03/27	0	102.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/22	0	0.00	1	103.00	104.00	-1	1,909	-0.05%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/10	0	0.00	10	105.50	104.00	-10	1,933	-0.52%
2023/03/09	0	0.00	5	106.00	107.00	-5	1,959	-0.26%
2023/03/08	1	103.00	15	103.50	103.50	-14	1,952	-0.72%
2023/03/07	0	104.50	0	0.00	104.50	0	1,941	0.00%
2023/03/02	0	104.00	0	0.00	104.00	0	1,951	0.00%
2023/02/24	0	108.50	0	0.00	108.50	0	1,929	0.00%
2023/02/23	3	112.50	2	111.00	111.00	1	1,910	0.05%
2023/02/20	0	0.00	5	104.50	106.00	-5	1,863	-0.27%
2023/02/17	5	102.50	0	0.00	103.00	5	1,881	0.27%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,939	-0.05%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/03	0	0.00	1	108.00	107.50	-1	2,294	-0.04%
2023/02/02	1	107.50	1	108.50	108.00	0	2,249	0.00%
2023/02/01	0	0.00	5	100.00	102.00	-5	2,157	-0.23%
2023/01/30	0	94.30	2	93.45	94.30	-2	2,128	-0.09%
2023/01/17	5	91.20	0	0.00	91.00	5	2,127	0.23%
2023/01/11	0	0.00	1	95.20	94.70	-1	2,210	-0.05%
2023/01/09	4	94.10	4	93.60	96.00	0	2,207	0.00%
2023/01/06	0	0.00	7	92.03	94.40	-7	2,163	-0.32%
2023/01/05	0	0.00	5	89.16	89.20	-5	2,058	-0.24%
2022/12/29	0	85.50	0	0.00	85.50	0	2,156	0.00%
2022/12/28	5	83.50	5	83.50	83.50	0	2,165	0.00%
2022/12/20	1	87.00	2	86.30	85.90	-1	2,250	-0.04%
2022/12/05	0	0.00	1	91.70	92.10	-1	2,763	-0.04%
2022/12/01	0	0.00	10	92.70	92.70	-10	2,786	-0.36%
2022/11/25	0	0.00	3	88.63	88.60	-3	2,848	-0.11%
2022/11/24	15	88.91	0	0.00	89.70	15	2,844	0.53%
2022/11/21	0	0.00	2	86.30	86.40	-2	2,864	-0.07%
2022/11/16	2	89.45	3	88.93	89.00	-1	2,815	-0.04%
2022/11/15	2	88.20	1	89.00	89.00	1	2,776	0.04%
2022/11/14	0	88.00	0	0.00	87.80	0	2,743	0.00%
2022/11/10	0	0.00	1	86.50	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	1	86.50	86.50	-1	2,654	-0.04%
2022/11/08	4	85.10	5	85.58	84.60	-1	2,621	-0.04%
2022/11/07	8	83.71	9	82.49	86.10	-1	2,577	-0.04%
2022/11/04	10	77.85	9	77.79	79.50	1	2,435	0.04%
2022/11/03	1	82.90	1	82.90	83.00	0	2,235	0.00%
2022/11/02	1	81.80	0	0.00	82.90	1	2,236	0.04%
2022/11/01	1	81.40	0	0.00	81.30	1	2,225	0.04%
2022/10/27	0	0.00	1	79.60	81.70	-1	2,332	-0.04%
2022/10/26	1	80.80	0	0.00	79.30	1	2,303	0.04%
2022/10/25	0	0.00	1	81.40	80.10	-1	2,294	-0.04%
2022/10/21	1	81.40	0	0.00	80.90	1	2,253	0.04%
2022/10/17	0	82.00	1	81.70	81.90	-1	2,222	-0.04%
2022/10/06	0	85.00	0	0.00	85.10	0	2,174	0.00%
2022/10/03	0	84.20	0	0.00	84.20	0	2,162	0.00%
2022/09/30	0	0.00	0	84.00	83.20	0	2,172	0.00%
2022/09/29	0	0.00	1	82.90	84.10	-1	2,198	-0.05%
2022/09/26	0	0.00	1	81.10	81.00	-1	2,281	-0.04%
2022/09/23	6	86.97	0.7	89.27	86.80	5.3	2,247	0.24%
2022/09/22	3	86.87	3.3	87.47	86.90	-0.3	2,209	-0.01%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/20	3	89.00	0	0.00	88.30	3	2,043	0.15%
2022/09/19	0	0.00	2	88.00	88.60	-2	1,961	-0.10%
2022/09/16	2	87.50	0	0.00	87.50	2	1,872	0.11%
2022/08/25	0	0.00	2	100.00	99.90	-2	1,537	-0.13%
2022/08/23	7	99.09	6	98.93	99.70	1	1,535	0.07%
2022/08/19	70	104.50	0	0.00	104.00	70	1,511	4.63%
2022/08/15	0	0.00	2	103.50	104.50	-2	1,483	-0.13%
2022/08/11	0	0.00	1	100.00	99.20	-1	1,460	-0.07%
2022/08/05	3	101.50	4	99.48	101.50	-1	1,426	-0.07%
2022/08/04	12	99.61	11	99.30	100.50	1	1,374	0.07%
2022/08/03	3	101.83	4	101.63	102.50	-1	1,346	-0.07%
2022/07/29	0	109.00	0	0.00	108.50	0	1,393	0.00%
2022/07/27	0	0.00	1	108.50	109.00	-1	1,395	-0.07%
2022/07/26	0	0.00	0.3	110.00	110.00	-0.3	1,389	-0.02%
2022/07/22	1	113.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	0.3	115.00	0	0.00	114.00	0.3	1,374	0.02%
2022/07/19	1	107.50	0	0.00	109.00	1	1,388	0.07%
2022/07/14	0	0.00	0.2	104.50	105.00	-0.2	1,438	-0.01%
2022/07/06	1	125.50	1	126.00	120.00	0	1,358	0.00%
2022/07/05	1	129.00	4.1	124.52	124.50	-3.1	1,307	-0.24%
2022/07/04	0	0.00	0.1	133.50	131.00	-0.1	1,267	-0.01%
2022/06/29	0	140.00	0	0.00	140.00	0	1,240	0.00%
2022/06/27	0	0.00	1	143.00	142.50	-1	1,257	-0.08%
2022/06/20	1	138.00	1	137.00	136.50	0	1,213	0.00%
2022/06/17	0	0.00	3	141.33	142.00	-3	1,193	-0.25%
2022/05/24	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/19	0	0.00	1	145.00	147.00	-1	1,911	-0.05%
2022/05/13	5	140.50	0	0.00	140.00	5	1,972	0.25%
2022/05/12	0	0.00	1	138.00	139.00	-1	1,980	-0.05%
2022/05/10	1	138.00	0	0.00	141.00	1	2,006	0.05%
2022/05/09	0	0.00	1	142.50	142.00	-1	2,036	-0.05%
2022/04/27	1	149.00	2	146.00	149.50	-1	2,070	-0.05%
2022/04/26	0	150.50	0	0.00	150.50	0	2,053	0.00%
2022/04/25	0	0.00	1	153.50	150.50	-1	2,041	-0.05%
2022/04/21	1	160.00	1	159.00	156.50	0	1,998	0.00%
2022/04/18	0	0.00	0.1	159.00	159.00	-0.1	1,962	-0.01%
2022/04/12	0	161.00	0	0.00	161.00	0	2,111	0.00%
2022/03/25	0	170.50	0	0.00	170.50	0	2,242	0.00%
2022/03/23	0	0.00	0.2	170.00	170.50	-0.2	2,310	-0.01%
2022/03/16	1	166.00	0	0.00	166.50	1	2,430	0.04%
2022/03/10	0	0.00	2	163.00	166.00	-2	2,418	-0.08%
2022/03/09	2	156.75	0	0.00	159.00	2	2,390	0.08%
2022/03/08	1	156.00	0	0.00	157.00	1	2,371	0.04%
2022/03/02	0	0.00	50.2	168.00	169.00	-50.2	2,305	-2.18%
2022/03/01	0	0.00	0.2	167.00	167.00	-0.2	2,333	-0.01%
2022/02/25	5	165.49	0	0.00	164.00	5	2,345	0.21%
2022/02/24	1	165.50	0	0.00	164.50	1	2,325	0.04%
2022/02/23	6	176.08	4	175.13	172.50	2	2,227	0.09%
2022/02/17	3	174.50	0	0.00	173.50	3	2,105	0.14%
2022/02/16	1	174.00	1	174.00	174.00	0	2,181	0.00%
2022/02/10	0	0.00	2	172.50	172.00	-2	2,198	-0.09%
2022/02/09	5	175.90	1	175.00	175.50	4	2,197	0.18%
2022/02/07	10	168.50	17	167.68	168.50	-7	2,226	-0.31%
2022/01/26	5	161.00	0	0.00	161.50	5	2,200	0.23%
2022/01/25	0	160.50	0	0.00	160.50	0	2,297	0.00%
2022/01/17	0	0.00	5	159.00	162.00	-5	2,790	-0.18%
2022/01/14	13	156.12	7	157.36	158.00	6	2,946	0.20%
2022/01/13	16	160.50	2	161.50	158.50	14	2,971	0.47%
2022/01/12	0	0.00	1	161.00	161.00	-1	2,989	-0.03%
2022/01/11	15	163.50	0	0.00	164.00	15	2,985	0.50%
2022/01/10	3	164.50	0	0.00	165.50	3	2,976	0.10%
2022/01/07	2	163.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	0.00	2	167.50	168.00	-2	2,974	-0.07%
2022/01/05	24	171.92	2	170.50	170.00	22	2,974	0.74%
2022/01/03	0	0.00	1	167.00	167.50	-1	2,957	-0.03%
2021/12/30	0	169.50	0	0.00	170.00	0	2,974	0.00%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/21	2	171.00	4	168.75	168.00	-2	3,060	-0.07%
2021/12/16	8	165.31	3	165.33	167.50	5	2,962	0.17%
2021/12/14	5	154.50	5	154.50	154.50	0	2,897	0.00%
2021/12/08	0	0.00	1	160.50	160.50	-1	2,893	-0.03%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/02	1	163.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	164.50	0	0.00	164.00	0	2,914	0.00%
2021/11/19	1	172.50	0	0.00	168.50	1	2,934	0.03%
2021/11/16	1	169.00	0	0.00	168.00	1	2,929	0.03%
2021/11/15	1	172.50	3	170.50	170.00	-2	2,923	-0.07%
2021/11/12	0	0.00	0.4	164.00	163.00	-0.4	2,893	-0.01%
2021/11/11	0.4	164.00	1	164.50	163.50	-0.6	2,924	-0.02%
2021/11/08	0	0.00	0.2	163.00	165.00	-0.2	3,011	-0.01%
2021/11/04	1	165.50	2	166.85	163.00	-1	2,965	-0.03%
2021/11/03	2	168.00	0	0.00	167.50	2	2,977	0.07%
2021/11/02	3	173.00	57.1	172.35	167.50	-54.1	3,017	-1.79%
2021/11/01	0	170.50	1	169.00	170.00	-1	3,036	-0.03%
2021/10/28	1	168.50	0	0.00	168.00	1	3,310	0.03%
2021/10/27	0	0.00	2.2	167.41	170.00	-2.2	3,318	-0.07%
2021/10/26	2	166.50	0	0.00	164.50	2	3,263	0.06%
2021/10/25	73	168.37	20	165.88	164.50	53	3,236	1.64%
2021/10/22	20	163.00	20	162.50	166.00	0	3,055	0.00%
2021/10/19	0	0.00	1	153.00	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	0.2	150.50	149.50	-0.2	3,113	-0.01%
2021/10/14	1	145.50	1.2	146.09	146.50	-0.2	3,139	-0.01%
2021/10/05	0	148.00	0	0.00	148.00	0	3,173	0.00%
2021/10/01	0	147.00	0	0.00	146.50	0	3,143	0.00%
2021/09/30	0	147.50	3	145.50	146.50	-3	3,143	-0.09%
2021/09/29	80.2	148.50	80	148.50	148.50	0.2	3,133	0.01%
2021/09/27	0.2	152.04	0	0.00	152.00	0.2	3,152	0.01%
2021/09/17	0	0.00	0.4	157.50	158.00	-0.4	3,216	-0.01%
2021/09/15	2	157.00	1	157.50	156.50	1	3,318	0.03%
2021/09/13	1	159.00	1	157.00	157.00	0	3,517	0.00%
2021/09/08	0.2	152.00	1	152.00	151.00	-0.8	3,574	-0.02%
2021/09/06	0	0.00	0.2	160.34	158.00	-0.2	3,553	-0.01%
2021/09/02	0	0.00	1	165.00	161.00	-1	3,588	-0.03%
2021/09/01	0	161.50	0	0.00	160.50	0	3,565	0.00%
2021/08/31	0	156.00	0.4	158.50	157.50	-0.4	3,554	-0.01%
2021/08/30	0	0.00	0.4	157.25	156.50	-0.4	3,579	-0.01%
2021/08/27	2	155.25	0	0.00	154.50	2	3,589	0.06%
2021/08/26	0	159.50	0	0.00	158.50	0	3,567	0.00%
2021/08/24	1	159.50	0.2	159.00	157.00	0.8	3,581	0.02%
2021/08/23	1	157.00	2	157.75	159.00	-1	3,586	-0.03%
2021/08/19	0	0.00	2	154.00	152.50	-2	3,567	-0.06%
2021/08/18	2	158.00	1	151.50	158.00	1	3,576	0.03%
2021/08/17	3	157.83	2	154.50	154.50	1	3,569	0.03%
2021/08/16	0.2	160.00	0	0.00	160.00	0.2	3,552	0.01%
2021/08/13	0	0.00	5	162.50	161.50	-5	3,531	-0.14%
2021/08/12	0.2	166.00	0	0.00	162.50	0.2	3,558	0.01%
2021/08/11	3	169.17	2	166.75	166.00	1	3,567	0.03%
2021/08/10	2	171.00	6	170.17	171.00	-4	3,591	-0.11%
2021/08/09	12	171.29	7	173.43	170.00	5	3,625	0.14%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	0	0.00	0.1	170.50	169.50	-0.1	3,699	0.00%
2021/08/04	2.2	173.77	13	173.88	171.50	-10.8	3,700	-0.29%
2021/08/03	25	181.22	0	0.00	180.50	25	3,581	0.70%
2021/08/02	0.2	179.50	0	0.00	179.50	0.2	3,446	0.01%
2021/07/30	1	179.00	1	180.50	181.00	0	3,421	0.00%
2021/07/29	1	179.50	1	181.00	180.50	0	3,457	0.00%
2021/07/28	0.2	180.00	0	0.00	184.50	0.2	3,474	0.01%
2021/07/26	1	185.50	0	0.00	189.50	1	3,610	0.03%
2021/07/23	1	189.50	1	187.50	184.50	0	3,704	0.00%
2021/07/22	4.2	183.80	0	0.00	185.00	4.2	3,699	0.11%
2021/07/21	0.2	195.00	1	194.50	193.00	-0.8	3,685	-0.02%
2021/07/20	0.2	197.00	0.2	198.50	195.50	0	3,787	0.00%
2021/07/19	1	197.50	0	0.00	199.00	1	3,798	0.03%
2021/07/16	0	0.00	0.1	200.21	199.00	-0.1	3,841	0.00%
2021/07/15	1.1	197.18	0	0.00	197.50	1.1	3,861	0.03%
2021/07/13	5.1	203.51	2	201.75	201.00	3.1	3,955	0.08%
2021/07/12	5	202.50	6.1	201.48	204.00	-1.1	4,021	-0.03%
2021/07/07	1	195.00	0	0.00	195.50	1	4,297	0.02%
2021/07/06	1.1	195.14	0.5	196.50	195.00	0.6	4,343	0.01%
2021/07/05	3	196.83	5.3	197.05	198.00	-2.3	4,373	-0.05%
2021/07/02	1	190.04	1.1	189.57	192.50	0	4,361	0.00%
2021/07/01	2	192.00	1	191.50	190.00	1	4,420	0.02%
2021/06/30	0	0.00	0.2	194.00	194.50	-0.2	4,441	0.00%
2021/06/29	1	192.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	7	193.43	0	0.00	194.00	7	4,480	0.16%
2021/06/25	5	191.00	0	0.00	191.50	5	4,613	0.11%
2021/06/24	0.1	193.00	2	191.50	191.00	-1.9	4,662	-0.04%
2021/06/23	1	195.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	9.2	201.23	9.1	198.50	198.00	0.1	4,794	0.00%
2021/06/21	0	0.00	1	210.50	206.50	-1	4,704	-0.02%
2021/06/17	0.1	211.00	5	208.00	212.00	-4.9	4,721	-0.10%
2021/06/16	5	210.50	0	0.00	209.50	5	4,752	0.11%
2021/06/15	1	211.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	210.50	1	210.00	211.00	-1	4,828	-0.02%
2021/06/09	2	211.50	1	212.00	209.50	1	4,853	0.02%
2021/06/08	1	211.50	4	209.63	211.00	-3	4,908	-0.06%
2021/06/07	1	203.50	2	205.50	208.50	-1	4,929	-0.02%
2021/06/04	6	204.58	0.2	203.50	203.00	5.8	4,928	0.12%
2021/06/03	0.2	207.00	1	208.50	208.50	-0.8	4,963	-0.02%
2021/06/02	0	205.00	0	0.00	205.50	0	4,986	0.00%
2021/06/01	2	211.75	0	0.00	209.00	2	5,007	0.04%
2021/05/31	1	207.50	1	212.00	211.00	0	5,014	0.00%
2021/05/28	0	0.00	2	214.50	209.50	-2	5,044	-0.04%
2021/05/27	0	0.00	1	208.50	209.50	-1	5,053	-0.02%
2021/05/25	4	207.25	3	207.83	205.50	1	5,423	0.02%
2021/05/20	0	0.00	1	207.50	202.50	-1	6,169	-0.02%
2021/05/19	0	0.00	1	200.00	201.00	-1	6,144	-0.02%
2021/05/18	1	194.50	1.1	194.68	197.00	-0.1	6,218	0.00%
2021/05/17	0	0.00	1	188.00	188.00	-1	6,211	-0.02%
2021/05/14	0	0.00	2.6	198.88	193.00	-2.6	6,183	-0.04%
2021/05/13	0	0.00	2	190.50	195.00	-2	6,110	-0.03%
2021/05/12	7	187.36	3	184.17	186.00	4	6,006	0.07%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	1	201.50	4	202.00	202.00	-3	5,936	-0.05%
2021/05/05	1	205.50	0.7	205.00	199.00	0.3	5,986	0.01%
2021/05/04	2	197.50	0	0.00	205.00	2	5,989	0.03%
2021/05/03	3	206.66	0.1	207.00	205.50	2.9	5,982	0.05%
2021/04/29	2	214.75	0	0.00	214.50	2	5,987	0.03%
2021/04/27	1	222.50	0.3	219.00	217.50	0.7	6,175	0.01%
2021/04/26	2	222.75	5	225.00	224.50	-3	6,249	-0.05%
2021/04/23	0	0.00	1	211.50	215.00	-1	6,209	-0.02%
2021/04/20	2	210.00	3.5	210.43	209.00	-1.5	6,542	-0.02%
2021/04/19	1	203.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	207.50	2	212.75	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	1	204.00	207.00	-1	6,977	-0.01%
2021/04/14	1	207.50	1	203.50	197.50	0	7,372	0.00%
2021/04/13	2	204.50	0	0.00	202.00	2	7,621	0.03%
2021/04/09	1	196.00	0	0.00	195.00	1	7,614	0.01%
2021/04/07	1	202.00	1	200.50	202.00	0	7,642	0.00%
2021/04/06	0	198.00	0	0.00	199.00	0	7,581	0.00%
2021/04/01	0	0.00	1	197.00	198.00	-1	7,566	-0.01%
2021/03/31	1	195.00	0	196.00	195.50	1	7,537	0.01%
2021/03/30	3	197.83	6	199.92	199.00	-3	7,470	-0.04%
2021/03/29	1	193.50	3	195.33	194.00	-2	7,356	-0.03%
2021/03/26	5	192.40	9	190.94	194.50	-4	7,306	-0.05%
2021/03/25	1	183.50	1	183.00	184.00	0	7,086	0.00%
2021/03/24	3	182.67	0	0.00	181.50	3	7,089	0.04%
2021/03/23	0	182.50	2	184.00	182.50	-2	7,091	-0.03%
2021/03/22	0	0.00	3	184.00	184.50	-3	7,118	-0.04%
2021/03/19	0	0.00	8.1	183.09	186.50	-8.1	7,143	-0.11%
2021/03/18	3	184.17	1	184.00	183.50	2	7,358	0.03%
2021/03/17	3	182.33	2	182.25	180.50	1	7,464	0.01%
2021/03/16	1	178.50	2	179.25	179.50	-1	7,464	-0.01%
2021/03/15	2	181.00	0	0.00	180.00	2	7,523	0.03%
2021/03/12	2	179.00	8.1	179.25	179.50	-6.1	7,524	-0.08%
2021/03/11	3	176.50	3.1	174.35	176.50	-0.1	7,565	0.00%
2021/03/10	0	0.00	2	172.75	172.50	-2	7,804	-0.03%
2021/03/09	2.1	171.19	1	172.50	172.50	1.1	7,838	0.01%
2021/03/08	0	0.00	2	173.00	172.00	-2	7,827	-0.03%
2021/03/05	2	173.50	0	0.00	172.50	2	7,836	0.03%
2021/03/02	6	175.16	2	172.25	172.00	4	7,930	0.05%
2021/02/26	2	173.00	2	172.50	172.00	0	7,905	0.00%
2021/02/25	73.1	179.21	70	180.28	177.50	3.1	7,839	0.04%
2021/02/24	84	184.83	75	186.52	183.50	9	7,612	0.12%
2021/02/22	1	172.50	0.1	175.00	174.00	0.9	6,915	0.01%
2021/02/19	2	169.50	2	168.00	170.00	0	6,821	0.00%
2021/02/18	177	172.47	175.1	169.07	170.50	1.9	6,818	0.03%	大買/大賣/
2021/02/17	0	166.50	0	0.00	166.50	0	6,722	0.00%
2021/02/05	3	161.67	5	161.80	161.50	-2	6,719	-0.03%
2021/02/03	1	164.50	1	165.00	164.50	0	6,787	0.00%
2021/02/02	0	0.00	1	164.00	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	3	159.00	161.50	-3	6,926	-0.04%
2021/01/29	1	160.50	2	162.75	159.50	-1	6,913	-0.01%
2021/01/28	1.1	162.27	1	167.00	165.00	0.1	6,871	0.00%
2021/01/27	2.1	167.86	1	170.50	166.50	1.1	6,856	0.02%
2021/01/25	5	169.90	6	170.75	172.50	-1	6,777	-0.01%
2021/01/22	2	174.00	3	175.00	174.00	-1	6,707	-0.01%
2021/01/21	16	170.88	15	170.40	168.50	1	6,635	0.02%
2021/01/20	51	173.47	51	172.88	168.00	0	6,627	0.00%
2021/01/19	2	166.00	8.2	167.87	171.00	-6.2	6,403	-0.10%
2021/01/18	10.1	160.50	16	161.38	165.00	-5.9	6,291	-0.09%
2021/01/15	3.1	165.48	12	166.00	163.00	-8.9	6,222	-0.14%
2021/01/14	14	166.00	16	167.41	170.50	-2	6,183	-0.03%
2021/01/13	29	169.22	35.1	168.35	167.50	-6.1	6,211	-0.10%
2021/01/12	36	162.99	34	162.65	165.50	2	6,010	0.03%
2021/01/11	13	163.50	18	163.86	164.50	-5	5,880	-0.09%
2021/01/08	40.1	164.42	43	164.02	163.00	-2.9	5,783	-0.05%
2021/01/07	47	154.24	87.1	153.50	160.00	-40.1	5,462	-0.73%
2021/01/06	64	146.96	7	146.14	149.00	57	5,026	1.13%
2021/01/05	3	141.17	4	142.25	143.00	-1	4,737	-0.02%
2021/01/04	0.1	139.50	3	140.00	140.00	-2.9	4,737	-0.06%
2020/12/31	8	135.50	1	136.50	133.50	7	4,660	0.15%
2020/12/30	4	132.63	1	132.50	132.50	3	4,622	0.07%
2020/12/29	1	134.50	1	133.00	133.00	0	4,682	0.00%
2020/12/28	1	133.50	2	134.50	134.50	-1	4,700	-0.02%
2020/12/25	1	133.50	1	133.50	133.50	0	4,716	0.00%
2020/12/23	4	132.88	1	133.50	132.00	3	4,811	0.06%
2020/12/22	1	135.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	133.00	1	135.50	135.50	0	4,914	0.00%
2020/12/17	0	0.00	1	137.50	137.50	-1	4,968	-0.02%
2020/12/15	2	138.25	3	139.33	138.00	-1	5,006	-0.02%
2020/12/14	37	146.69	35	146.51	141.50	2	5,085	0.04%
2020/12/11	2	141.00	5	141.10	141.50	-3	5,328	-0.06%
2020/12/10	0	0.00	2	138.50	137.50	-2	5,215	-0.04%
2020/12/09	3	138.67	9	139.17	139.00	-6	5,233	-0.11%
2020/12/08	1	135.50	3	136.67	136.00	-2	5,238	-0.04%
2020/12/07	2	135.75	0	0.00	135.00	2	5,301	0.04%
2020/12/04	100	141.39	98	141.75	139.00	2	5,255	0.04%
2020/12/03	0	0.00	2	134.50	134.50	-2	5,080	-0.04%
2020/12/02	0	0.00	1	133.00	133.50	-1	5,242	-0.02%
2020/12/01	2	130.50	1	131.00	132.00	1	5,375	0.02%
2020/11/30	5	132.60	0	0.00	132.00	5	5,608	0.09%
2020/11/27	2	137.50	5	136.70	136.50	-3	5,906	-0.05%
2020/11/26	0	0.00	2	133.50	134.00	-2	6,069	-0.03%
2020/11/25	1	131.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	1	132.50	0	0.00	132.00	1	6,141	0.02%
2020/11/23	0	0.00	4	133.63	134.50	-4	6,159	-0.06%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	0	0.00	1	133.00	131.50	-1	6,226	-0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	2	133.75	1	132.00	132.00	1	6,406	0.02%
2020/11/16	2	133.75	1	134.00	133.50	1	6,513	0.02%
2020/11/13	0	0.00	1	131.00	132.50	-1	6,550	-0.02%
2020/11/12	0	0.00	1	130.50	131.50	-1	6,570	-0.02%
2020/11/11	3	130.67	3	131.17	132.50	0	6,617	0.00%
2020/11/10	9	132.83	1	131.00	131.00	8	6,636	0.12%
2020/11/09	1	138.00	1	138.50	138.50	0	6,599	0.00%
2020/11/06	1	137.00	1	137.50	137.00	0	6,690	0.00%
2020/11/05	1	138.50	3	138.17	138.00	-2	6,795	-0.03%
2020/11/04	1	135.50	2	138.50	138.00	-1	6,921	-0.01%
2020/11/03	1	135.00	5	135.40	135.00	-4	6,991	-0.06%
2020/11/02	2	131.25	1	134.50	131.00	1	7,080	0.01%
2020/10/30	3	136.50	2	135.25	135.00	1	7,174	0.01%
2020/10/29	2	137.50	3	137.50	137.00	-1	7,256	-0.01%
2020/10/28	0	0.00	4	138.25	139.50	-4	7,437	-0.05%
2020/10/27	6	136.92	1	138.00	136.00	5	7,602	0.07%
2020/10/26	0	0.00	1	137.50	136.50	-1	7,930	-0.01%
2020/10/23	2	137.25	1	138.50	138.50	1	8,260	0.01%
2020/10/22	5	134.70	1	137.50	139.50	4	8,538	0.05%
2020/10/21	4	139.63	1	141.50	138.00	3	8,662	0.03%
2020/10/20	2	142.50	1	142.00	142.00	1	8,724	0.01%
2020/10/19	8	142.56	8	141.94	143.00	0	9,018	0.00%
2020/10/16	3	141.33	0	0.00	141.00	3	9,100	0.03%
2020/10/15	5	143.80	0	0.00	143.00	5	9,173	0.05%
2020/10/14	3	146.00	0	0.00	146.00	3	9,175	0.03%
2020/10/13	2	148.75	1	147.00	147.00	1	9,224	0.01%
2020/10/12	1	146.50	5	149.80	150.00	-4	9,258	-0.04%
2020/10/08	1	148.00	3	148.00	146.00	-2	9,421	-0.02%
2020/10/07	1	145.50	2	145.50	147.50	-1	9,491	-0.01%
2020/10/06	1	149.00	1	148.50	147.50	0	9,542	0.00%
2020/10/05	1	143.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	0	0.00	1	145.50	145.50	-1	10,382	-0.01%
2020/09/29	3	143.67	0	0.00	144.50	3	10,703	0.03%
2020/09/28	1	146.00	1	145.50	145.50	0	10,797	0.00%
2020/09/25	5	147.20	2	144.25	144.50	3	10,893	0.03%
2020/09/24	7	149.64	2	150.25	149.00	5	11,049	0.05%
2020/09/23	1	153.00	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	1	155.00	155.00	-1	11,290	-0.01%
2020/09/21	11	154.18	1	153.50	153.50	10	11,315	0.09%
2020/09/18	7	156.07	4	155.75	157.00	3	11,399	0.03%
2020/09/17	11	154.59	15	156.40	157.50	-4	11,482	-0.03%
2020/09/16	14	158.54	31	160.02	154.00	-17	11,603	-0.15%
2020/09/15	0	0.00	2	154.25	153.50	-2	11,274	-0.02%
2020/09/14	1	150.00	4	152.50	153.00	-3	11,439	-0.03%
2020/09/11	4	150.88	1	149.00	149.00	3	11,512	0.03%
2020/09/10	3	153.67	10	153.65	153.50	-7	11,474	-0.06%
2020/09/09	3	149.67	1	151.00	151.50	2	11,458	0.02%
2020/09/08	2	150.50	5	152.70	150.00	-3	11,669	-0.03%
2020/09/07	8	150.81	1	149.00	149.50	7	11,794	0.06%
2020/09/04	5	149.10	3	153.83	155.00	2	11,818	0.02%
2020/09/03	15	156.33	8.7	152.80	152.00	6.3	12,000	0.05%
2020/09/02	8	155.63	18	156.17	157.00	-10	11,964	-0.08%
2020/09/01	0	0.00	7	147.07	150.00	-7	11,882	-0.06%
2020/08/28	1	140.00	2	143.00	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	2	142.75	142.00	-2	12,020	-0.02%
2020/08/26	2	140.00	1	138.50	138.50	1	12,370	0.01%
2020/08/25	1	142.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	0	0.00	8	144.00	143.50	-8	12,882	-0.06%
2020/08/21	0	0.00	4	139.50	139.00	-4	12,890	-0.03%
2020/08/20	1	129.00	2	133.25	134.50	-1	12,907	-0.01%
2020/08/19	2	136.75	0	0.00	138.00	2	12,845	0.02%
2020/08/18	4	139.00	3	138.50	138.50	1	12,811	0.01%
2020/08/17	4	141.75	0	0.00	143.00	4	12,798	0.03%
2020/08/14	1	133.00	1	135.50	141.50	0	12,775	0.00%
2020/08/12	0	0.00	1.1	137.55	137.00	-1.1	12,615	-0.01%
2020/08/11	4	140.25	150	138.63	141.00	-146	12,533	-1.16%	大賣/鉅額交易
2020/08/10	7	145.00	0.1	143.50	143.00	6.9	12,544	0.06%
2020/08/07	1	148.50	0	0.00	148.50	1	12,469	0.01%
2020/08/06	2	149.50	1	153.00	149.50	1	12,440	0.01%
2020/08/05	2	150.75	1	154.00	152.00	1	12,435	0.01%
2020/08/04	1	150.50	0	0.00	151.50	1	12,359	0.01%
2020/08/03	16	149.59	2	150.50	150.00	14	12,403	0.11%
2020/07/31	1	156.50	2	155.51	157.00	-1	12,287	-0.01%
2020/07/30	6	151.83	15	152.57	150.50	-9	12,138	-0.07%
2020/07/29	25	148.32	25	153.08	148.00	0	11,820	0.00%
2020/07/28	38	149.80	10.1	151.45	151.00	27.9	11,558	0.24%
2020/07/27	5	149.20	30	148.30	152.00	-25	11,453	-0.22%
2020/07/24	25	145.70	8	148.75	145.00	17	11,507	0.15%
2020/07/23	150	146.98	21	148.60	151.00	129	11,458	1.13%	大買/鉅額交易
2020/07/22	0	0.00	2	144.50	145.00	-2	11,312	-0.02%
2020/07/21	3	140.50	3	142.17	140.50	0	11,318	0.00%
2020/07/20	3	137.50	1	137.00	137.00	2	11,519	0.02%
2020/07/17	0	0.00	3	138.50	139.50	-3	11,523	-0.03%
2020/07/16	4	140.00	11	138.95	138.50	-7	11,547	-0.06%
2020/07/15	14	146.07	6	146.00	140.50	8	11,551	0.07%
2020/07/14	3	138.67	2	141.25	141.50	1	11,418	0.01%
2020/07/13	3	141.17	25	142.00	141.00	-22	11,423	-0.19%
2020/07/10	1	138.00	35	140.51	141.00	-34	11,435	-0.30%
2020/07/09	115	144.99	45	140.66	140.50	70	11,208	0.62%	大買/
2020/07/08	3	140.17	1	136.00	144.00	2	10,579	0.02%
2020/07/07	1	131.00	0	0.00	131.00	1	10,255	0.01%
2020/07/06	1	131.50	7	133.36	133.50	-6	10,171	-0.06%
2020/07/03	2	131.50	2	128.75	131.00	0	10,099	0.00%
2020/07/02	2	123.00	2	127.25	127.50	0	10,028	0.00%
2020/07/01	1	120.50	3	124.17	124.50	-2	9,900	-0.02%
2020/06/30	2	120.75	1	120.50	120.50	1	9,827	0.01%
2020/06/24	1	120.50	3	122.00	121.50	-2	9,780	-0.02%
2020/06/23	3	123.50	5	123.00	123.00	-2	9,824	-0.02%
2020/06/22	2	125.75	5	126.50	127.50	-3	9,696	-0.03%
2020/06/19	2	124.75	4	125.38	126.50	-2	9,681	-0.02%
2020/06/18	1	119.00	6	121.42	122.00	-5	9,541	-0.05%
2020/06/17	2	117.50	108	118.97	119.00	-106	9,424	-1.12%	大賣/鉅額交易
2020/06/16	108	117.99	7	117.71	117.50	101	9,442	1.07%	大買/鉅額交易
2020/06/15	5	119.20	2	118.50	116.50	3	9,481	0.03%
2020/06/12	3	123.67	10	122.45	126.50	-7	9,293	-0.08%
2020/06/11	9	127.56	4	128.63	125.50	5	9,139	0.05%
2020/06/10	15	128.50	17.3	131.06	129.50	-2.3	8,962	-0.03%
2020/06/09	39	123.00	9	120.89	123.00	30	8,720	0.34%
2020/06/08	9	118.56	9	119.67	118.00	0	8,573	0.00%
2020/06/05	1	116.50	16	116.19	115.00	-15	8,360	-0.18%
2020/06/03	11	112.86	3	112.50	113.50	8	8,150	0.10%
2020/06/02	2	112.00	3	110.83	111.00	-1	8,017	-0.01%
2020/06/01	3	108.17	8	106.25	110.00	-5	7,649	-0.07%
2020/05/29	8	100.01	23	99.88	100.00	-15	7,261	-0.21%
2020/05/28	8	97.81	11	98.59	97.90	-3	7,055	-0.04%
2020/05/27	0	0.00	9	96.20	96.50	-9	6,936	-0.13%
2020/05/26	0	0.00	5	94.62	94.80	-5	6,908	-0.07%
2020/05/22	2	91.40	0	0.00	91.00	2	6,820	0.03%
2020/05/21	2	94.05	1	93.90	93.70	1	6,779	0.01%
2020/05/20	0	0.00	1	93.40	93.60	-1	6,768	-0.01%
2020/05/19	1	92.90	2	93.30	92.90	-1	6,754	-0.01%
2020/05/18	1	91.40	0	0.00	91.70	1	6,742	0.01%
2020/05/15	7	91.79	3	91.07	91.50	4	6,740	0.06%
2020/05/14	1	94.60	0	0.00	94.20	1	6,633	0.02%
2020/05/13	8	95.50	1	95.80	96.60	7	6,606	0.11%
2020/05/12	6	96.85	2	97.05	96.90	4	6,624	0.06%
2020/05/08	2	98.80	4	100.95	98.80	-2	6,667	-0.03%
2020/05/07	0	0.00	7	98.36	98.40	-7	6,544	-0.11%
2020/05/05	3	98.23	3	96.97	96.60	0	6,588	0.00%
2020/05/04	2	97.15	3	95.83	97.20	-1	6,550	-0.02%
2020/04/30	0	0.00	13	96.26	96.50	-13	6,530	-0.20%
2020/04/29	7	93.50	2	94.05	94.40	5	6,401	0.08%
2020/04/28	2	95.20	3	95.33	96.50	-1	6,194	-0.02%
2020/04/27	2	94.40	1	93.90	94.50	1	6,172	0.02%
2020/04/24	0	0.00	1	95.50	95.50	-1	6,023	-0.02%
2020/04/23	1	98.70	2	97.10	96.00	-1	6,001	-0.02%
2020/04/22	2	92.65	3	93.03	93.80	-1	5,823	-0.02%
2020/04/21	0	0.00	1	94.30	92.00	-1	6,037	-0.02%
2020/04/20	1	93.30	0	0.00	93.20	1	6,016	0.02%
2020/04/17	3	93.40	2	93.45	92.70	1	5,938	0.02%
2020/04/16	1	93.90	5	94.00	93.00	-4	5,803	-0.07%
2020/04/15	1	92.80	0	0.00	92.80	1	5,717	0.02%
2020/04/14	0	0.00	1	90.30	90.60	-1	5,639	-0.02%
2020/04/09	3	88.97	10	88.70	88.50	-7	5,569	-0.13%
2020/04/08	1	89.50	0	0.00	89.70	1	5,500	0.02%
2020/03/27	0	0.00	4	83.95	82.40	-4	5,064	-0.08%
2020/03/26	95	81.84	95	81.84	81.80	0	4,866	0.00%
2020/03/25	1	78.10	0	0.00	77.10	1	4,729	0.02%
2020/03/24	1	73.50	0	0.00	73.50	1	4,599	0.02%
2020/03/23	1	72.00	1	73.00	71.70	0	4,546	0.00%
2020/03/20	6	75.03	3	75.50	75.20	3	4,556	0.07%
2020/03/19	0	0.00	2	72.40	70.00	-2	4,502	-0.04%
2020/03/16	2	77.20	0	0.00	75.00	2	4,231	0.05%
2020/03/13	0	0.00	2	76.00	77.10	-2	4,166	-0.05%
2020/03/11	0	0.00	1	86.40	84.30	-1	3,972	-0.03%
2020/03/04	0	0.00	2	86.50	86.60	-2	3,713	-0.05%
2020/03/03	0	0.00	4	87.05	86.60	-4	3,722	-0.11%
2020/03/02	0	0.00	1	82.80	83.40	-1	3,678	-0.03%
2020/02/27	2	85.30	0	0.00	84.00	2	3,658	0.05%
2020/02/25	0	0.00	2	87.10	87.30	-2	3,602	-0.06%
2020/02/24	0	0.00	2	86.80	87.00	-2	3,612	-0.06%
2020/02/21	0	0.00	1	88.60	88.00	-1	3,615	-0.03%
2020/02/19	4	88.65	0	0.00	88.50	4	3,670	0.11%
2020/02/17	4	88.00	3	88.17	88.10	1	3,749	0.03%
2020/02/14	3	88.37	0	0.00	88.80	3	3,744	0.08%
2020/02/12	1	89.60	0	0.00	89.60	1	3,717	0.03%
2020/02/10	2	84.60	0	0.00	84.70	2	3,586	0.06%
2020/02/07	8	86.58	2	87.60	85.40	6	3,602	0.17%
2020/02/06	0	0.00	3	86.20	86.10	-3	3,534	-0.08%
2020/02/05	10	82.00	0	0.00	82.10	10	3,468	0.29%
2020/02/04	2	83.30	0	0.00	82.50	2	3,463	0.06%
2020/02/03	5	81.30	0	0.00	82.00	5	3,500	0.14%
2020/01/20	0	0.00	2	97.15	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	4.4	96.74	96.70	-4.4	3,721	-0.12%
2020/01/16	0	0.00	3	95.00	95.70	-3	3,689	-0.08%
2020/01/15	8	95.75	5	95.66	95.50	3	3,598	0.08%
2020/01/13	0	0.00	2	91.70	91.30	-2	3,325	-0.06%
2020/01/09	0	0.00	5	91.18	91.00	-5	3,471	-0.14%
2019/12/30	6	91.07	0	0.00	90.70	6	4,627	0.13%
2019/12/17	1	91.00	0	0.00	90.80	1	5,398	0.02%
2019/12/16	3	90.20	0	0.00	90.50	3	5,422	0.06%
2019/12/13	1	89.50	0	0.00	89.10	1	5,434	0.02%
2019/12/11	0	0.00	0.5	89.00	89.00	-0.5	5,514	-0.01%
2019/12/04	1	88.00	0	0.00	88.80	1	5,850	0.02%
2019/12/02	5	87.60	0	0.00	87.60	5	6,201	0.08%
2019/11/27	0	0.00	5.4	91.38	91.90	-5.4	6,456	-0.08%
2019/11/25	1	90.20	0	0.00	90.00	1	6,576	0.02%
2019/11/22	5	90.00	0	0.00	89.40	5	6,763	0.07%
2019/11/20	1	90.40	0	0.00	90.60	1	7,203	0.01%
2019/11/19	15	90.59	0	0.00	90.00	15	7,662	0.20%
2019/11/15	0	0.00	1	93.50	92.20	-1	7,847	-0.01%
2019/11/14	6	90.75	0	0.00	90.40	6	7,870	0.08%
2019/11/13	1	91.70	1	92.90	91.90	0	7,891	0.00%
2019/11/12	0	0.00	4	91.43	92.30	-4	7,888	-0.05%
2019/11/11	0	0.00	1	87.70	87.90	-1	7,887	-0.01%
2019/11/08	1	90.30	0	0.00	89.80	1	7,865	0.01%
2019/11/07	0	0.00	2	90.50	90.70	-2	7,878	-0.03%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	1	93.90	2	93.90	93.90	-1	7,901	-0.01%
2019/10/31	1	94.30	3	94.07	94.30	-2	7,887	-0.03%
2019/10/30	8	93.08	3	91.70	93.80	5	7,868	0.06%
2019/10/29	2	92.65	3	92.43	91.60	-1	7,731	-0.01%
2019/10/28	0	0.00	3	92.10	92.10	-3	7,692	-0.04%
2019/10/25	7	91.21	9	92.81	90.60	-2	7,637	-0.03%
2019/10/24	0	0.00	15	90.83	91.00	-15	7,483	-0.20%
2019/10/23	3	90.83	3	90.60	91.10	0	7,444	0.00%
2019/10/21	7	89.61	4	89.20	89.10	3	7,419	0.04%
2019/10/18	0	0.00	9	90.33	90.60	-9	7,387	-0.12%
2019/10/17	3	89.77	2	90.85	89.90	1	7,345	0.01%
2019/10/16	3	89.10	1	89.10	88.80	2	7,263	0.03%
2019/10/15	0	0.00	3	89.20	90.00	-3	7,184	-0.04%
2019/10/14	5	89.12	4	89.05	88.50	1	7,117	0.01%
2019/10/09	5	89.92	8	90.14	89.10	-3	7,032	-0.04%
2019/10/08	1	90.20	1	90.60	90.60	0	6,992	0.00%
2019/10/07	4	90.20	6	90.52	89.60	-2	6,883	-0.03%
2019/10/04	3	90.10	150	87.61	90.10	-147	6,638	-2.21%	大賣/鉅額交易
2019/10/03	12	85.93	9	86.78	85.40	3	6,064	0.05%
2019/10/02	64	87.07	2	87.20	87.40	62	5,886	1.05%
2019/10/01	6	87.27	5	87.46	87.60	1	5,886	0.02%
2019/09/27	1	85.50	2	85.95	85.70	-1	5,685	-0.02%
2019/09/26	2	85.85	2	85.40	85.10	0	5,636	0.00%
2019/09/25	23	84.52	4	85.00	85.80	19	5,697	0.33%
2019/09/24	4	85.43	3	85.30	85.50	1	5,687	0.02%
2019/09/23	71	83.90	6	83.93	84.30	65	5,556	1.17%
2019/09/20	9	82.00	0	0.00	82.00	9	5,465	0.16%
2019/09/19	8	80.90	1	80.90	82.10	7	5,430	0.13%
2019/09/17	1	81.00	0	0.00	80.10	1	5,472	0.02%
2019/09/12	0	0.00	1	82.20	81.80	-1	5,662	-0.02%
2019/09/10	3	81.83	0	0.00	81.50	3	5,652	0.05%
2019/09/09	2	84.70	0	0.00	84.10	2	5,530	0.04%
2019/09/06	3	85.10	1	85.60	84.90	2	5,481	0.04%
2019/09/05	3	85.90	0	0.00	84.90	3	5,427	0.06%
2019/09/04	0	0.00	14	85.89	86.60	-14	5,176	-0.27%
2019/08/30	2	87.30	1	86.20	85.20	1	5,098	0.02%
2019/08/29	1	83.90	0	0.00	83.70	1	4,922	0.02%
2019/08/27	5	85.62	4	86.00	86.00	1	4,828	0.02%
2019/08/26	17	85.91	6	85.80	84.00	11	4,690	0.23%
2019/08/23	12	88.81	25	88.92	88.40	-13	4,564	-0.28%
2019/08/22	22	86.48	15	86.17	87.70	7	4,298	0.16%
2019/08/21	1	81.70	65.1	81.83	81.90	-64.1	3,850	-1.66%
2019/08/20	67	80.93	6	79.80	79.10	61	3,689	1.65%
2019/08/19	5	79.20	4	79.75	79.90	1	3,584	0.03%
2019/08/16	1	77.50	4	77.65	78.10	-3	3,461	-0.09%
2019/08/15	2	75.40	1	75.80	76.30	1	3,426	0.03%
2019/08/14	0	0.00	6	76.53	77.10	-6	3,417	-0.18%
2019/08/12	8	75.33	2	75.00	75.00	6	3,429	0.17%
2019/08/08	2	79.50	4	79.40	79.50	-2	3,402	-0.06%
2019/08/07	3	78.63	0	0.00	78.50	3	3,348	0.09%
2019/08/02	15	79.91	1	79.90	79.50	14	3,406	0.41%
2019/08/01	0	0.00	3	82.27	81.70	-3	3,531	-0.08%
2019/07/31	0	0.00	7	80.01	80.10	-7	3,574	-0.20%
2019/07/30	10	78.23	4	77.63	77.70	6	3,536	0.17%
2019/07/29	2	80.85	0	0.00	81.00	2	3,477	0.06%
2019/07/26	3	80.80	0	0.00	81.00	3	3,471	0.09%
2019/07/24	1	80.40	1	80.40	79.90	0	3,482	0.00%
2019/07/23	2	79.90	0	0.00	79.90	2	3,471	0.06%
2019/07/17	0	0.00	5	77.94	78.70	-5	3,483	-0.14%
2019/07/16	2	78.35	0	0.00	78.10	2	3,505	0.06%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	0	0.00	1	78.40	77.80	-1	3,496	-0.03%
2019/07/02	0	0.00	2	77.55	77.10	-2	3,511	-0.06%
2019/07/01	0	0.00	6.4	74.73	75.30	-6.4	3,431	-0.19%
2019/06/24	0	0.00	4	72.05	73.10	-4	3,493	-0.11%
2019/06/21	6	72.00	2	75.75	70.60	4	3,414	0.12%
2019/06/18	1	70.90	0	0.00	70.90	1	3,119	0.03%
2019/06/14	1	73.10	1	72.80	72.60	0	3,191	0.00%
2019/06/13	1	73.60	0	0.00	73.50	1	3,172	0.03%
2019/06/11	7	73.31	7	73.91	73.80	0	3,129	0.00%
2019/06/03	0	0.00	2	73.90	73.90	-2	3,105	-0.06%
2019/05/24	0	0.00	1	70.00	70.30	-1	3,246	-0.03%
2019/05/17	4	71.20	1	69.70	68.20	3	3,335	0.09%
2019/05/16	1	72.90	0	0.00	71.50	1	3,301	0.03%
2019/05/15	2	72.50	0	0.00	71.50	2	3,341	0.06%
2019/05/14	2	70.60	2	71.60	71.50	0	3,367	0.00%
2019/05/13	2	72.25	0	0.00	72.70	2	3,365	0.06%
2019/05/10	0	0.00	1	74.10	73.10	-1	3,458	-0.03%
2019/05/09	2	74.55	1	72.50	72.50	1	3,446	0.03%
2019/05/08	1	81.00	1	82.10	80.00	0	3,298	0.00%
2019/05/03	2	84.30	1	84.30	84.20	1	3,354	0.03%
2019/04/30	1	84.80	0	0.00	83.60	1	3,416	0.03%
2019/04/25	1	86.00	0	0.00	85.10	1	3,700	0.03%
2019/04/23	0	0.00	1	87.70	87.00	-1	3,698	-0.03%
2019/04/18	2	89.55	0	0.00	88.80	2	3,732	0.05%
2019/04/17	8	90.25	7	90.00	90.00	1	3,745	0.03%
2019/04/12	2	93.50	0	0.00	92.60	2	3,793	0.05%
2019/04/11	0	0.00	1	95.20	94.50	-1	3,803	-0.03%
2019/04/10	1	95.90	1	94.60	96.00	0	3,778	0.00%
2019/04/09	1	92.00	0	0.00	92.30	1	3,749	0.03%
2019/04/03	1	95.20	0	0.00	95.00	1	3,688	0.03%
2019/04/02	1	94.10	3	94.17	94.70	-2	3,655	-0.05%
2019/04/01	1	91.90	0	0.00	92.40	1	3,616	0.03%
2019/03/27	0	89.00	0	0.00	89.10	0	3,686	0.00%
2019/03/26	1	89.00	2	89.00	89.00	-1	3,904	-0.03%
2019/03/21	2	89.60	0	90.00	90.20	2	3,958	0.05%
2019/03/20	3	91.60	8	90.91	90.60	-5	4,013	-0.12%
2019/03/19	4	89.80	6	90.38	90.20	-2	4,030	-0.05%
2019/03/13	1	88.00	0	0.00	88.00	1	4,106	0.02%
2019/03/07	0	0.00	2	87.65	85.60	-2	4,396	-0.05%
2019/03/06	2	89.55	0	0.00	89.50	2	4,390	0.05%
2019/03/05	0	0.00	1	89.10	89.00	-1	4,428	-0.02%
2019/03/04	0	0.00	10	90.20	89.70	-10	4,508	-0.22%
2019/02/26	11	89.82	1	88.70	86.20	10	4,519	0.22%
2019/02/21	0	0.00	2	86.55	86.80	-2	4,351	-0.05%
2019/02/20	0	0.00	0.7	89.60	89.60	-0.7	4,263	-0.02%
2019/02/19	3	90.97	0	0.00	90.40	3	4,243	0.07%
2019/02/14	2	90.95	1	91.70	90.60	1	4,241	0.02%
2019/02/12	0	0.00	0.6	90.20	90.50	-0.6	4,148	-0.01%
2019/02/11	2	90.60	3	90.67	93.70	-1	4,140	-0.02%
2019/01/30	1	86.70	0	0.00	85.30	1	4,064	0.02%
2019/01/28	0	0.00	1	87.40	85.00	-1	4,018	-0.02%
2019/01/25	5	83.40	6.7	84.96	85.00	-1.7	4,015	-0.04%
2019/01/24	1	82.50	152	82.02	82.00	-151	4,066	-3.71%	大賣/鉅額交易
2019/01/23	2	82.50	1	81.40	81.20	1	4,083	0.02%
2019/01/22	3	81.67	2	82.30	82.10	1	4,063	0.02%
2019/01/21	56	82.72	5	82.66	83.00	51	4,016	1.27%
2019/01/18	103	80.22	10	81.73	81.50	93	3,920	2.37%	大買/
2019/01/17	1	76.90	1	78.50	77.00	0	3,767	0.00%
2019/01/15	0	0.00	1	76.60	77.20	-1	3,784	-0.03%
2019/01/11	2	77.20	1	75.90	75.90	1	3,877	0.03%
2019/01/09	0	0.00	1	75.20	75.00	-1	3,905	-0.03%
2019/01/07	1	74.80	0	0.00	74.80	1	3,989	0.03%
2019/01/03	0.8	76.40	1	77.00	76.80	-0.2	3,985	-0.01%
2018/12/27	1	73.80	1	73.80	73.80	0	3,981	0.00%
2018/12/22	1	75.20	0	0.00	73.00	1	3,941	0.03%
2018/12/19	3	81.13	2	80.30	78.80	1	3,818	0.03%
2018/12/17	0	0.00	2	76.80	76.60	-2	3,636	-0.06%
2018/12/12	1	77.50	1	76.10	76.00	0	3,709	0.00%
2018/12/11	2	75.20	1	76.00	76.40	1	3,696	0.03%
2018/12/06	0	0.00	2	74.20	74.50	-2	3,844	-0.05%
2018/12/05	0	0.00	1	76.90	75.60	-1	3,862	-0.03%
2018/12/04	2	76.30	3	75.73	75.90	-1	3,877	-0.03%
2018/12/03	3	72.03	0	0.00	73.00	3	3,767	0.08%
2018/11/30	5	72.16	1	72.60	70.60	4	3,784	0.11%
2018/11/27	0	0.00	3	69.30	69.10	-3	3,781	-0.08%
2018/11/26	3	69.50	2	68.30	69.50	1	3,755	0.03%
2018/11/22	1	65.00	0	0.00	63.60	1	3,951	0.03%
2018/11/21	2	64.85	0	0.00	64.80	2	4,083	0.05%
2018/11/16	2	66.50	2	65.70	66.10	0	4,300	0.00%
2018/11/14	2	65.00	0	0.00	65.80	2	4,462	0.04%
2018/11/13	0	0.00	7	63.39	66.00	-7	4,568	-0.15%
2018/11/12	1	63.90	0	0.00	63.90	1	4,701	0.02%
2018/11/08	2	64.40	2	64.20	64.50	0	4,729	0.00%
2018/11/07	3	64.43	2	63.20	65.90	1	4,705	0.02%
2018/11/06	2	64.20	3	63.87	63.60	-1	4,703	-0.02%
2018/11/02	1	64.20	1	62.90	62.90	0	4,722	0.00%
2018/11/01	2	61.50	13	61.41	63.20	-11	4,669	-0.24%
2018/10/31	0	0.00	3	57.50	57.50	-3	4,543	-0.07%
2018/10/30	0	0.00	2	51.35	52.30	-2	4,566	-0.04%
2018/10/29	0	0.00	4	52.05	51.90	-4	4,603	-0.09%
2018/10/26	1	52.90	0	0.00	52.60	1	4,622	0.02%
2018/10/25	2	52.20	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	2	54.30	54.50	-2	4,724	-0.04%
2018/10/23	0	0.00	0.7	51.80	51.70	-0.7	4,808	-0.01%
2018/10/22	1	52.50	3	52.23	52.30	-2	4,849	-0.04%
2018/10/09	3	43.25	0	0.00	43.25	3	4,831	0.06%
2018/10/05	0	0.00	7	45.14	45.20	-7	4,880	-0.14%
2018/10/04	8	47.90	1	47.45	47.45	7	4,918	0.14%
2018/10/02	2	49.88	0	0.00	49.65	2	4,870	0.04%
2018/09/27	1	50.00	3	50.07	50.10	-2	5,245	-0.04%
2018/09/25	11	50.65	5	50.60	50.60	6	5,466	0.11%
2018/09/21	0	51.00	0	0.00	51.10	0	5,586	0.00%
2018/09/20	0	0.00	0	50.90	51.10	0	5,846	0.00%
2018/09/19	0	0.00	0	50.90	50.80	0	6,229	0.00%
2018/09/17	10	52.00	10	52.00	52.00	0	6,980	0.00%
2018/09/14	0	0.00	3	51.40	51.70	-3	7,661	-0.04%
2018/09/10	1	50.00	1	49.50	49.90	0	7,753	0.00%
2018/09/07	0	0.00	1	52.80	51.90	-1	7,715	-0.01%
2018/09/05	2	53.00	0	0.00	52.80	2	7,711	0.03%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	24	51.40	20	51.20	51.20	4	7,713	0.05%
2018/08/31	1	54.60	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	5	54.20	54.40	-5	7,591	-0.07%
2018/08/28	1	53.10	1	53.10	53.50	0	7,593	0.00%
2018/08/27	0	0.00	10	52.90	53.10	-10	7,632	-0.13%
2018/08/23	0	0.00	1	52.30	52.40	-1	7,835	-0.01%
2018/08/22	0	0.00	5	52.70	52.20	-5	7,831	-0.06%
2018/08/21	0	0.00	1	52.60	52.40	-1	7,781	-0.01%
2018/08/20	0	0.00	2	52.15	52.40	-2	7,728	-0.03%
2018/08/17	6	51.18	0	0.00	51.10	6	7,553	0.08%
2018/08/16	0	0.00	6	50.40	49.65	-6	7,459	-0.08%
2018/08/15	0	0.00	2	50.10	50.10	-2	7,337	-0.03%
2018/08/09	0	0.00	1	49.80	50.30	-1	7,158	-0.01%
2018/08/08	2	49.25	0	0.00	49.30	2	7,055	0.03%
2018/08/02	0	0.00	5	47.38	47.35	-5	6,961	-0.07%
2018/07/30	2	48.20	3	47.65	47.65	-1	6,936	-0.01%
2018/07/26	1	47.00	0	0.00	47.00	1	6,988	0.01%
2018/07/25	5	48.40	0	0.00	48.00	5	6,902	0.07%
2018/07/24	1	47.90	0	0.00	48.20	1	6,867	0.01%
2018/07/23	0	0.00	2	48.25	48.25	-2	6,846	-0.03%
2018/07/19	1	49.50	70	50.40	49.60	-69	6,747	-1.02%
2018/07/18	0	0.00	5	52.00	50.90	-5	6,648	-0.08%
2018/07/17	8	51.59	0	0.00	51.70	8	6,570	0.12%
2018/07/16	0	0.00	2	51.80	51.40	-2	6,563	-0.03%
2018/07/13	2	51.80	2	51.50	51.80	0	6,544	0.00%
2018/07/12	3	50.90	0	0.00	51.10	3	6,706	0.04%
2018/07/11	1	50.00	0	0.00	49.75	1	6,629	0.02%
2018/07/10	1	50.40	0	0.00	50.60	1	6,610	0.02%
2018/07/06	0	0.00	5	50.00	49.90	-5	6,484	-0.08%
2018/07/05	8	51.48	5	50.18	49.00	3	6,346	0.05%
2018/07/04	1	50.80	1	52.50	52.50	0	6,119	0.00%
2018/07/03	1	50.30	1	50.20	50.30	0	5,995	0.00%
2018/07/02	1	52.00	8	51.15	50.90	-7	5,884	-0.12%
2018/06/29	5	52.48	2	53.90	52.10	3	5,758	0.05%
2018/06/28	13	52.89	7	53.16	52.80	6	5,485	0.11%
2018/06/27	81	52.15	217	53.65	51.10	-136	5,088	-2.67%	大賣/鉅額交易
2018/06/26	1	52.00	2	51.60	52.10	-1	4,739	-0.02%
2018/06/25	200	52.81	8	51.98	53.00	192	4,324	4.44%	大買/鉅額交易
2018/06/22	4	48.65	1	49.15	48.60	3	3,655	0.08%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/06	1	48.65	0.1	48.65	48.65	0.9	3,392	0.03%
2018/06/05	1	48.90	2	48.70	48.30	-1	3,385	-0.03%
2018/06/04	0	0.00	1	48.80	49.30	-1	3,303	-0.03%
2018/06/01	6	48.37	6	48.24	47.75	0	3,187	0.00%
2018/05/31	5	49.05	2	49.40	48.50	3	3,125	0.10%
2018/05/28	0	0.00	2	46.95	46.85	-2	2,832	-0.07%
2018/05/25	0	0.00	1	47.00	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	1	46.20	46.60	-1	2,815	-0.04%
2018/05/16	2	46.00	0	0.00	45.75	2	2,947	0.07%
2018/05/14	0	0.00	1	46.25	46.45	-1	3,106	-0.03%
2018/05/11	0	0.00	1	45.55	45.50	-1	3,136	-0.03%
2018/05/10	0	0.00	4	45.50	45.40	-4	3,240	-0.12%
2018/05/08	0	0.00	2	44.80	44.50	-2	3,197	-0.06%
2018/05/07	4	45.10	2	45.10	45.00	2	3,216	0.06%
2018/04/20	1	45.40	0	0.00	45.50	1	3,278	0.03%
2018/04/19	6	45.69	6	45.73	45.60	0	3,291	0.00%
2018/04/18	0	0.00	5	45.89	45.50	-5	3,248	-0.15%
2018/04/11	3	43.90	0	0.00	44.00	3	3,285	0.09%
2018/04/09	0	44.40	0	0.00	44.10	0	3,337	0.00%
2018/03/31	0	0.00	3	44.50	44.25	-3	3,366	-0.09%
2018/03/30	1	44.50	0	0.00	44.50	1	3,372	0.03%
2018/03/28	0	0.00	1	45.00	45.00	-1	3,408	-0.03%
2018/03/23	2	43.90	0	0.00	43.95	2	3,384	0.06%
2018/03/22	13	46.26	2	45.25	45.10	11	3,472	0.32%
2018/03/19	2	45.78	0	0.00	45.40	2	3,376	0.06%
2018/03/14	0	0.00	2	45.65	45.75	-2	3,512	-0.06%
2018/03/08	0	0.00	2	44.65	44.75	-2	3,716	-0.05%
2018/03/05	2	43.50	0	0.00	43.20	2	4,022	0.05%
2018/03/01	2	44.70	0	0.00	44.65	2	4,227	0.05%
2018/02/27	20	45.30	20	45.30	45.30	0	4,340	0.00%
2018/02/26	1	45.60	0	0.00	45.45	1	4,371	0.02%
2018/02/12	20	43.35	20	43.35	43.35	0	4,682	0.00%
2018/02/02	1	47.50	1	47.80	48.00	0	5,564	0.00%
2018/01/24	0	0.00	1	45.90	45.85	-1	7,389	-0.01%
2018/01/23	1	47.10	0	0.00	46.15	1	7,584	0.01%
2018/01/17	0	0.00	2	45.55	45.50	-2	7,798	-0.03%
2018/01/11	0	0.00	7	44.07	43.90	-7	7,854	-0.09%
2018/01/10	10	45.05	10	45.05	45.05	0	7,804	0.00%
2018/01/08	1	44.80	0	0.00	44.75	1	7,985	0.01%
2018/01/05	11	46.10	5	45.87	45.90	6	7,960	0.08%