義隆 (2458)-兆豐-天母券商分點個股進出

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
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股
1181人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-天母券商分點個股進出
兆豐-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	163.67	0	0.00	163.00	3	2,815	0.11%
2024/05/30	1	167.00	1	171.50	167.00	0	2,785	0.00%
2024/05/27	2	173.00	8	173.19	173.00	-6	2,738	-0.22%
2024/05/24	1	166.00	0	0.00	167.00	1	2,731	0.04%
2024/05/23	14	168.61	15	170.03	169.00	-1	2,785	-0.04%
2024/05/22	3	165.50	4	165.50	168.00	-1	2,747	-0.04%
2024/05/13	1	154.00	0	0.00	153.50	1	3,017	0.03%
2024/05/10	0.1	156.00	0	0.00	155.00	0.1	3,027	0.00%
2024/05/08	0.2	156.00	1	158.50	158.00	-0.8	3,030	-0.03%
2024/05/03	20.2	156.62	15	158.83	157.00	5.2	3,041	0.17%
2024/05/02	1	167.00	0	0.00	165.50	1	2,931	0.03%
2024/04/29	0	0.00	1	168.50	168.00	-1	2,930	-0.03%
2024/04/25	1.5	164.83	7	159.64	164.50	-5.5	2,897	-0.19%
2024/04/24	1	157.50	1	157.00	157.00	0	2,847	0.00%
2024/04/22	2	148.00	0	0.00	146.50	2	2,816	0.07%
2024/04/16	2	160.25	0	0.00	159.50	2	2,664	0.08%
2024/04/15	1	161.00	0	0.00	162.00	1	2,637	0.04%
2024/04/12	0	0.00	1	163.00	158.50	-1	2,553	-0.04%
2024/04/11	0	0.00	1	157.00	158.50	-1	2,556	-0.04%
2024/04/09	2	157.75	0	0.00	157.00	2	2,563	0.08%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/25	0	0.00	1	171.00	169.00	-1	2,628	-0.04%
2024/03/19	1	167.50	0	0.00	165.00	1	2,641	0.04%
2024/03/07	1	166.00	1	166.00	165.50	0	2,802	0.00%
2024/03/01	0	0.00	40	166.50	165.50	-40	2,850	-1.40%
2024/02/26	1	171.00	0	0.00	170.00	1	2,857	0.03%
2024/02/23	0	0.00	12	163.08	164.00	-12	2,794	-0.43%
2024/02/22	1	165.50	0	0.00	167.50	1	2,686	0.04%
2024/02/21	51	167.21	5	166.20	167.50	46	2,636	1.74%
2024/02/20	0	162.00	0	0.00	161.00	0	2,542	0.00%
2024/02/19	0	0.00	3.1	161.00	163.50	-3.1	2,543	-0.12%
2024/01/29	2	148.75	0	0.00	149.00	2	2,710	0.07%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	3	150.67	0	0.00	152.00	3	3,159	0.09%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/11	0	0.00	1	158.00	157.00	-1	3,519	-0.03%
2024/01/10	0.1	159.00	0	0.00	160.00	0.1	3,575	0.00%
2024/01/05	0	0.00	1	154.00	155.50	-1	3,621	-0.03%
2024/01/04	3	157.33	0	0.00	156.50	3	3,654	0.08%
2023/12/28	0	0.00	2	161.50	160.50	-2	3,759	-0.05%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/25	5	164.00	2	163.00	162.50	3	3,781	0.08%
2023/12/21	1	163.50	1	164.50	163.00	0	3,732	0.00%
2023/12/20	1	160.00	0	0.00	160.00	1	3,657	0.03%
2023/12/18	0	0.00	1	158.00	157.00	-1	3,606	-0.03%
2023/12/15	1	153.00	1	154.50	154.00	0	3,614	0.00%
2023/12/14	0	0.00	1	160.00	157.50	-1	3,613	-0.03%
2023/12/13	1	156.50	0	0.00	158.00	1	3,619	0.03%
2023/12/12	1	157.50	1	158.00	158.50	0	3,674	0.00%
2023/12/08	0	0.00	3	157.00	157.50	-3	3,758	-0.08%
2023/11/30	1	151.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	152.00	1.1	152.91	153.00	-1.1	4,237	-0.03%
2023/11/27	1	148.50	0	0.00	146.00	1	4,197	0.02%
2023/11/20	0	0.00	4	144.38	144.00	-4	4,136	-0.10%
2023/11/15	0.1	149.50	0	0.00	147.50	0.1	4,029	0.00%
2023/11/09	5	141.20	0	0.00	140.50	5	3,987	0.13%
2023/11/08	0	0.00	0.4	144.00	144.50	-0.4	4,002	-0.01%
2023/11/07	0	0.00	2	144.00	145.00	-2	4,036	-0.05%
2023/11/06	2	139.50	2	139.50	140.00	0	4,005	0.00%
2023/11/03	2	135.50	5	137.20	135.50	-3	3,978	-0.08%
2023/11/02	5	150.00	3	148.50	149.50	2	3,770	0.05%
2023/11/01	1	142.50	0	0.00	144.00	1	3,806	0.03%
2023/10/30	2	146.50	0	0.00	146.50	2	4,038	0.05%
2023/10/27	0	0.00	5	140.00	140.00	-5	4,005	-0.12%
2023/10/26	1	143.00	0	0.00	139.50	1	4,071	0.02%
2023/10/24	5	145.00	0	0.00	144.00	5	3,899	0.13%
2023/10/20	0	0.00	2	141.50	142.50	-2	3,867	-0.05%
2023/10/19	2	137.00	0	0.00	138.50	2	3,886	0.05%
2023/10/18	0	0.00	1.1	141.50	141.50	-1.1	3,910	-0.03%
2023/10/17	15.1	140.00	16	140.53	140.00	-0.9	3,893	-0.02%
2023/10/12	0	0.00	0.2	133.50	137.50	-0.2	3,991	-0.01%
2023/10/06	0	0.00	0.2	139.00	137.00	-0.2	3,969	-0.01%
2023/10/05	0.1	140.00	2	141.00	141.50	-1.9	3,945	-0.05%
2023/09/28	0	0.00	0.5	133.00	133.50	-0.5	3,819	-0.01%
2023/09/25	0.1	138.50	0	0.00	136.50	0.1	3,826	0.00%
2023/09/22	2	137.00	0	0.00	137.00	2	3,811	0.05%
2023/09/19	0	0.00	24	141.19	141.00	-24	3,738	-0.64%
2023/09/13	4	140.25	4	142.25	143.50	0	3,542	0.00%
2023/09/12	1	140.50	1	141.50	140.50	0	3,494	0.00%
2023/09/11	2	138.25	3	136.67	138.00	-1	3,420	-0.03%
2023/09/08	5	135.50	0	0.00	135.50	5	3,340	0.15%
2023/09/06	0	0.00	0.2	130.50	133.00	-0.2	3,289	-0.01%
2023/09/05	3.1	134.60	1	135.50	134.00	2.1	3,287	0.06%
2023/09/04	0.1	124.50	0	0.00	128.50	0.1	3,087	0.00%
2023/08/31	0.5	120.00	1	120.00	120.00	-0.5	2,922	-0.02%
2023/08/29	1	117.00	0	0.00	117.00	1	2,902	0.03%
2023/08/16	0	0.00	0.1	116.50	117.00	-0.1	3,077	0.00%
2023/08/08	0	0.00	1	120.00	118.00	-1	2,835	-0.04%
2023/08/07	7	121.00	1	117.50	117.00	6	2,783	0.22%
2023/08/04	0	0.00	7	122.36	122.50	-7	2,654	-0.26%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	21	116.64	20	116.75	116.50	1	2,402	0.04%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/24	10	117.50	10	118.00	118.00	0	2,104	0.00%
2023/07/21	12	114.08	10	114.00	115.50	2	2,018	0.10%
2023/07/19	0	0.00	2	119.00	118.50	-2	1,900	-0.11%
2023/07/07	0	0.00	20	108.50	107.50	-20	1,653	-1.21%
2023/07/06	20	107.50	0	0.00	108.00	20	1,647	1.21%
2023/07/04	0	0.00	1	106.50	106.00	-1	1,615	-0.06%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/29	1	100.50	0	0.00	101.00	1	1,602	0.06%
2023/06/13	0	0.00	1	105.50	107.00	-1	1,527	-0.07%
2023/06/09	1	104.50	0	0.00	104.00	1	1,475	0.07%
2023/06/02	0	0.00	5	105.00	104.50	-5	1,409	-0.35%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/31	0	0.00	2	102.75	102.00	-2	1,405	-0.14%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	6	104.75	104.00	-6	1,378	-0.44%
2023/05/24	0	0.00	35	101.71	104.50	-35	1,433	-2.44%
2023/05/23	10	98.85	10	98.31	98.10	0	1,354	0.00%
2023/05/22	15.1	99.04	0	0.00	98.60	15.1	1,369	1.10%
2023/05/12	0	0.00	3	95.87	95.90	-3	1,418	-0.21%
2023/05/11	2	92.80	0	0.00	92.70	2	1,412	0.14%
2023/05/09	1	92.20	0	0.00	93.00	1	1,457	0.07%
2023/05/08	2	93.65	0	0.00	93.20	2	1,485	0.13%
2023/05/05	1	96.10	1	99.30	95.80	0	1,514	0.00%
2023/04/28	1	94.20	0	0.00	94.30	1	1,683	0.06%
2023/04/27	1	93.10	0	0.00	92.60	1	1,679	0.06%
2023/04/25	4	92.00	0	0.00	91.10	4	1,681	0.24%
2023/04/24	1	94.70	0	0.00	95.20	1	1,671	0.06%
2023/04/21	2	96.45	0	0.00	95.40	2	1,690	0.12%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/31	1	99.40	0	0.00	99.80	1	1,847	0.05%
2023/03/30	3	99.67	0	0.00	99.60	3	1,842	0.16%
2023/03/23	0	0.00	1	105.00	104.50	-1	1,905	-0.05%
2023/03/16	1	99.30	0	0.00	99.70	1	1,920	0.05%
2023/03/13	5	102.40	0	0.00	102.50	5	1,942	0.26%
2023/03/10	3	104.33	0	0.00	104.00	3	1,933	0.16%
2023/03/09	1	105.00	0	0.00	107.00	1	1,959	0.05%
2023/03/08	6	103.00	0	0.00	103.50	6	1,952	0.31%
2023/03/03	2.2	104.10	0	0.00	104.00	2.2	1,942	0.11%
2023/02/23	0	0.00	3	113.50	111.00	-3	1,910	-0.16%
2023/02/22	0	0.00	1	108.00	107.00	-1	1,815	-0.06%
2023/02/21	0	0.00	2	105.50	108.00	-2	1,837	-0.11%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	0	0.00	1	104.00	104.50	-1	1,909	-0.05%
2023/02/10	1	105.50	0	0.00	106.00	1	2,005	0.05%
2023/02/08	0	0.00	1	106.00	105.50	-1	2,341	-0.04%
2023/02/07	0	0.00	10	104.00	105.00	-10	2,324	-0.43%
2023/02/06	2	104.00	20	106.00	103.50	-18	2,324	-0.77%
2023/02/03	3	108.67	116	106.23	107.50	-113	2,294	-4.92%	大賣/鉅額交易
2023/02/02	11	106.50	1	107.50	108.00	10	2,249	0.44%
2023/01/31	0	0.00	1	95.50	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	11	92.71	94.30	-11	2,128	-0.52%
2023/01/10	1	94.60	1	94.80	95.50	0	2,210	0.00%
2023/01/09	47	95.23	0	0.00	96.00	47	2,207	2.13%
2023/01/06	140	92.42	41	92.66	94.40	99	2,163	4.58%	大買/
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2023/01/04	0	0.00	1	86.90	86.80	-1	2,072	-0.05%
2023/01/03	0	0.00	4	87.05	87.00	-4	2,107	-0.19%
2022/12/29	1	83.00	0	0.00	85.50	1	2,156	0.05%
2022/12/28	1	83.30	0	0.00	83.50	1	2,165	0.05%
2022/12/20	1	87.30	0	0.00	85.90	1	2,250	0.04%
2022/12/16	1	89.40	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.60	91.00	-1	2,360	-0.04%
2022/12/13	0	0.00	2	89.25	89.70	-2	2,515	-0.08%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/09	0	0.00	30	88.13	89.10	-30	2,719	-1.10%
2022/12/08	30	87.60	0	0.00	88.00	30	2,745	1.09%
2022/12/07	1	88.50	0	0.00	87.60	1	2,772	0.04%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/01	0	0.00	2	92.75	92.70	-2	2,786	-0.07%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/21	1	87.30	0	0.00	86.40	1	2,864	0.03%
2022/11/17	12	89.05	10	89.20	89.40	2	2,836	0.07%
2022/11/16	0	0.00	1	89.30	89.00	-1	2,815	-0.04%
2022/11/15	1	87.50	1	88.70	89.00	0	2,776	0.00%
2022/11/14	1	86.60	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	88.80	0	0.00	87.10	1	2,711	0.04%
2022/11/08	0	0.00	0.8	86.34	84.60	-0.8	2,621	-0.03%
2022/11/03	0	0.00	1	83.60	83.00	-1	2,235	-0.04%
2022/11/02	1	82.90	1	83.10	82.90	0	2,236	0.00%
2022/11/01	1	81.30	1	81.70	81.30	0	2,225	0.00%
2022/10/31	1	81.60	0	0.00	81.20	1	2,277	0.04%
2022/10/28	0	0.00	1	80.60	79.70	-1	2,302	-0.04%
2022/10/27	1	82.50	0	0.00	81.70	1	2,332	0.04%
2022/10/26	0.2	79.90	0	0.00	79.30	0.2	2,303	0.01%
2022/10/25	0.2	80.20	0	0.00	80.10	0.2	2,294	0.01%
2022/10/20	0.2	81.80	0	0.00	81.90	0.2	2,242	0.01%
2022/10/14	20	81.28	20	81.78	81.10	0	2,228	0.00%
2022/10/07	10.2	85.30	10	85.70	84.20	0.2	2,203	0.01%
2022/10/03	1	83.50	1	83.60	84.20	0	2,162	0.00%
2022/09/26	2	84.00	0	0.00	81.00	2	2,281	0.09%
2022/09/16	3	87.13	0	0.00	87.50	3	1,872	0.16%
2022/09/13	1	92.10	1	92.20	90.50	0	1,732	0.00%
2022/09/05	1.2	89.67	0	0.00	91.20	1.2	1,700	0.07%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/02	1	108.00	0	0.00	107.50	1	1,347	0.07%
2022/07/11	1	105.50	0	0.00	105.50	1	1,420	0.07%
2022/07/05	2	124.00	0	0.00	124.50	2	1,307	0.15%
2022/07/01	0	0.00	1	133.50	134.00	-1	1,252	-0.08%
2022/06/13	3	145.50	0	0.00	145.00	3	1,204	0.25%
2022/05/19	0	0.00	1	147.00	147.00	-1	1,911	-0.05%
2022/05/18	1	145.00	1	146.00	145.50	0	1,912	0.00%
2022/05/17	1	143.50	0	0.00	145.00	1	1,934	0.05%
2022/05/12	1	138.50	0	0.00	139.00	1	1,980	0.05%
2022/05/10	0	0.00	1	136.00	141.00	-1	2,006	-0.05%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/03	1	151.50	0	0.00	150.50	1	2,057	0.05%
2022/04/27	1	146.00	0	0.00	149.50	1	2,070	0.05%
2022/04/20	0	0.00	1	156.00	156.50	-1	1,976	-0.05%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/11	0	0.00	1	163.50	161.00	-1	2,130	-0.05%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/24	0	0.00	1	170.50	171.00	-1	2,263	-0.04%
2022/03/11	0	0.00	3	165.50	165.00	-3	2,421	-0.12%
2022/03/10	0	0.00	5	164.50	166.00	-5	2,418	-0.21%
2022/03/09	7	157.36	3	157.17	159.00	4	2,390	0.17%
2022/03/08	3	162.33	0	0.00	157.00	3	2,371	0.13%
2022/02/25	1	165.00	1	166.00	164.00	0	2,345	0.00%
2022/02/24	1	167.50	0	0.00	164.50	1	2,325	0.04%
2022/02/23	5	175.10	5	176.10	172.50	0	2,227	0.00%
2022/02/22	1	174.00	1	175.00	175.50	0	2,079	0.00%
2022/02/21	1	177.50	1	178.00	178.00	0	2,072	0.00%
2022/02/18	2	173.00	2	173.00	174.50	0	2,072	0.00%
2022/02/08	0	0.00	5	171.50	171.00	-5	2,201	-0.23%
2022/02/07	0	0.00	3	167.50	168.50	-3	2,226	-0.13%
2022/01/21	0	0.00	2	160.50	162.00	-2	2,379	-0.08%
2022/01/19	0	0.00	1	162.00	163.00	-1	2,514	-0.04%
2022/01/13	0	0.00	4	160.00	158.50	-4	2,971	-0.13%
2022/01/12	0	0.00	23	160.78	161.00	-23	2,989	-0.77%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/06	1	167.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	2	173.00	0	0.00	170.00	2	2,974	0.07%
2022/01/04	28	168.77	2	168.25	168.50	26	2,924	0.89%
2021/12/30	0	0.00	1	169.00	170.00	-1	2,974	-0.03%
2021/12/28	1	165.50	0	0.00	165.50	1	2,997	0.03%
2021/12/27	0	0.00	2.1	167.52	168.00	-2.1	3,017	-0.07%
2021/12/24	0	0.00	2	167.75	169.00	-2	3,039	-0.07%
2021/12/22	1	170.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1	168.00	1	168.50	168.00	0	3,060	0.00%
2021/12/17	0	0.00	30	165.17	166.00	-30	2,994	-1.00%
2021/12/16	30	166.78	0	0.00	167.50	30	2,962	1.01%
2021/12/14	1	156.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	1	158.50	0	0.00	160.00	1	2,880	0.03%
2021/11/30	0	0.00	1	166.50	162.00	-1	2,906	-0.03%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	0	0.00	2	170.00	168.50	-2	2,934	-0.07%
2021/11/18	0	0.00	1	169.50	168.50	-1	2,901	-0.03%
2021/11/15	3	169.50	10	170.35	170.00	-7	2,923	-0.24%
2021/11/12	0	0.00	10	163.00	163.00	-10	2,893	-0.35%
2021/11/11	1	164.50	0	0.00	163.50	1	2,924	0.03%
2021/11/09	5	162.80	1	165.50	161.50	4	2,982	0.13%
2021/11/05	1	159.50	13	157.23	162.00	-12	3,023	-0.40%
2021/11/04	1	170.00	1	167.00	163.00	0	2,965	0.00%
2021/11/02	25	171.06	9	169.00	167.50	16	3,017	0.53%
2021/11/01	1	170.00	6	169.00	170.00	-5	3,036	-0.16%
2021/10/28	2	168.25	1	170.00	168.00	1	3,310	0.03%
2021/10/27	0	0.00	1	170.00	170.00	-1	3,318	-0.03%
2021/10/26	4	165.50	9	167.67	164.50	-5	3,263	-0.15%
2021/10/25	16.1	169.28	1	164.00	164.50	15.1	3,236	0.47%
2021/10/22	1	163.50	1	154.50	166.00	0	3,055	0.00%
2021/10/21	1	151.00	0	0.00	151.00	1	2,955	0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/13	1	147.00	1	153.00	146.50	0	3,158	0.00%
2021/10/12	1	152.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	1	158.50	157.00	-1	3,138	-0.03%
2021/09/13	0	0.00	1	158.50	157.00	-1	3,517	-0.03%
2021/09/09	1	154.00	0	0.00	154.00	1	3,563	0.03%
2021/09/07	0	0.00	1	156.00	157.00	-1	3,553	-0.03%
2021/08/17	1	157.50	4	155.50	154.50	-3	3,569	-0.08%
2021/08/13	10	162.50	1	162.00	161.50	9	3,531	0.25%
2021/08/12	4	164.75	0	0.00	162.50	4	3,558	0.11%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	13	171.62	1	171.50	170.00	12	3,625	0.33%
2021/08/04	2	173.00	0	0.00	171.50	2	3,700	0.05%
2021/08/03	5	180.20	1	183.00	180.50	4	3,581	0.11%
2021/07/23	2	187.25	0	0.00	184.50	2	3,704	0.05%
2021/07/22	2	186.00	4	185.50	185.00	-2	3,699	-0.05%
2021/07/21	0	0.00	2	193.25	193.00	-2	3,685	-0.05%
2021/07/19	0	0.00	1	198.50	199.00	-1	3,798	-0.03%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/14	0	0.00	1	198.50	198.50	-1	3,929	-0.03%
2021/07/13	1	202.00	1	205.50	201.00	0	3,955	0.00%
2021/07/12	1	200.00	2	201.75	204.00	-1	4,021	-0.02%
2021/07/07	1	195.50	1	197.00	195.50	0	4,297	0.00%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/02	3	190.00	0	0.00	192.50	3	4,361	0.07%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	2	194.50	1	194.00	194.50	1	4,441	0.02%
2021/06/29	1	191.00	1	195.50	190.00	0	4,452	0.00%
2021/06/28	1	194.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	0	0.00	6	193.25	191.50	-6	4,613	-0.13%
2021/06/24	1	191.50	0	0.00	191.00	1	4,662	0.02%
2021/06/23	3	194.00	0	0.00	194.50	3	4,871	0.06%
2021/06/22	2	201.00	0	0.00	198.00	2	4,794	0.04%
2021/06/21	6	208.83	1	213.00	206.50	5	4,704	0.11%
2021/06/18	0	0.00	3	213.50	214.00	-3	4,698	-0.06%
2021/06/16	0	0.00	0.1	210.00	209.50	-0.1	4,752	0.00%
2021/06/15	0	0.00	2	210.50	210.50	-2	4,790	-0.04%
2021/06/10	1	212.50	1	213.50	209.50	0	4,846	0.00%
2021/06/09	0	0.00	1	212.50	209.50	-1	4,853	-0.02%
2021/06/07	0	0.00	3.1	207.35	208.50	-3.1	4,929	-0.06%
2021/06/04	4	204.38	2	205.25	203.00	2	4,928	0.04%
2021/06/03	1	206.50	2	208.00	208.50	-1	4,963	-0.02%
2021/06/02	4	206.13	6	204.92	205.50	-2	4,986	-0.04%
2021/06/01	6	213.33	1	212.00	209.00	5	5,007	0.10%
2021/05/31	0	0.00	0.1	209.50	211.00	-0.1	5,014	0.00%
2021/05/28	2	210.00	0	0.00	209.50	2	5,044	0.04%
2021/05/27	1	207.00	3	208.33	209.50	-2	5,053	-0.04%
2021/05/26	4	206.25	4	207.38	207.50	0	5,155	0.00%
2021/05/25	1	206.00	6	207.42	205.50	-5	5,423	-0.09%
2021/05/21	6	206.33	0	0.00	201.50	6	6,081	0.10%
2021/05/20	9	204.94	9	205.83	202.50	0	6,169	0.00%
2021/05/19	4	200.13	3	197.50	201.00	1	6,144	0.02%
2021/05/18	1	198.00	1	198.00	197.00	0	6,218	0.00%
2021/05/17	1	188.00	1	189.00	188.00	0	6,211	0.00%
2021/05/13	1	188.00	2	192.75	195.00	-1	6,110	-0.02%
2021/05/11	1	186.50	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/06	1	200.00	0	0.00	202.50	1	5,944	0.02%
2021/05/03	0	0.00	153	207.36	205.50	-153	5,982	-2.56%	大賣/鉅額交易
2021/04/29	2	216.25	0	0.00	214.50	2	5,987	0.03%
2021/04/28	2.2	213.23	0	0.00	213.00	2.2	5,924	0.04%
2021/04/27	0	0.00	2	219.00	217.50	-2	6,175	-0.03%
2021/04/26	101	225.34	2	225.75	224.50	99	6,249	1.58%	大買/
2021/04/23	2	213.00	0	0.00	215.00	2	6,209	0.03%
2021/04/22	1	208.50	2	210.50	208.50	-1	6,319	-0.02%
2021/04/20	50	211.30	0	0.00	209.00	50	6,542	0.76%
2021/04/19	1	205.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	2	211.50	2	208.00	205.50	0	6,696	0.00%
2021/04/14	1	198.00	0	0.00	197.50	1	7,372	0.01%
2021/04/13	0	0.00	1.1	209.29	202.00	-1.1	7,621	-0.01%
2021/04/09	0.1	197.50	0	0.00	195.00	0.1	7,614	0.00%
2021/04/07	1	200.50	1	200.50	202.00	0	7,642	0.00%
2021/04/06	1	199.00	0	0.00	199.00	1	7,581	0.01%
2021/03/31	0.1	195.50	0	0.00	195.50	0.1	7,537	0.00%
2021/03/26	11	189.50	13.1	191.45	194.50	-2.1	7,306	-0.03%
2021/03/25	1	181.00	0	0.00	184.00	1	7,086	0.01%
2021/03/23	0	0.00	1	183.00	182.50	-1	7,091	-0.01%
2021/03/19	0	0.00	0	186.00	186.50	0	7,143	0.00%
2021/03/17	0	0.00	9	182.22	180.50	-9	7,464	-0.12%
2021/03/16	1	180.00	0	0.00	179.50	1	7,464	0.01%
2021/03/12	10	178.20	0	0.00	179.50	10	7,524	0.13%
2021/03/11	0	0.00	1	175.00	176.50	-1	7,565	-0.01%
2021/03/10	1	173.50	0.1	173.00	172.50	0.9	7,804	0.01%
2021/03/08	0	0.00	1	172.00	172.00	-1	7,827	-0.01%
2021/03/03	0	0.00	2	173.00	174.00	-2	7,951	-0.03%
2021/03/02	1	172.00	1	177.00	172.00	0	7,930	0.00%
2021/02/26	1	172.00	0	0.00	172.00	1	7,905	0.01%
2021/02/25	2.1	177.88	1	178.50	177.50	1.1	7,839	0.01%
2021/02/24	5	178.00	7.1	183.66	183.50	-2.1	7,612	-0.03%
2021/02/22	1	174.50	0	0.00	174.00	1	6,915	0.01%
2021/02/19	5	170.00	8	169.44	170.00	-3	6,821	-0.04%
2021/02/18	0.2	170.00	3	169.50	170.50	-2.8	6,818	-0.04%
2021/02/17	1	166.50	0	0.00	166.50	1	6,722	0.01%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/02	1	163.00	0.1	166.00	166.00	0.9	6,944	0.01%
2021/02/01	0	0.00	1	160.00	161.50	-1	6,926	-0.01%
2021/01/29	1	168.50	2	163.00	159.50	-1	6,913	-0.01%
2021/01/28	2	166.50	0	0.00	165.00	2	6,871	0.03%
2021/01/27	1	168.00	0.2	169.00	166.50	0.8	6,856	0.01%
2021/01/25	0	0.00	3	172.17	172.50	-3	6,777	-0.04%
2021/01/22	1.2	174.00	3	173.83	174.00	-1.8	6,707	-0.03%
2021/01/21	0	0.00	0.4	170.50	168.50	-0.4	6,635	-0.01%
2021/01/20	1	169.00	2	171.75	168.00	-1	6,627	-0.02%
2021/01/19	1	170.50	0	0.00	171.00	1	6,403	0.02%
2021/01/18	3	163.50	3	162.50	165.00	0	6,291	0.00%
2021/01/15	0	0.00	10	168.50	163.00	-10	6,222	-0.16%
2021/01/13	13	169.69	3.3	167.64	167.50	9.7	6,211	0.16%
2021/01/12	0	0.00	13	163.15	165.50	-13	6,010	-0.22%
2021/01/11	11	164.86	1	162.00	164.50	10	5,880	0.17%
2021/01/08	20	164.50	25	165.28	163.00	-5	5,783	-0.09%
2021/01/07	2	156.50	9.2	155.88	160.00	-7.2	5,462	-0.13%
2021/01/06	4.2	146.10	6	147.00	149.00	-1.8	5,026	-0.04%
2021/01/05	1	142.00	0	0.00	143.00	1	4,737	0.02%
2020/12/31	1	133.50	0	0.00	133.50	1	4,660	0.02%
2020/12/30	0	0.00	3	132.33	132.50	-3	4,622	-0.06%
2020/12/25	1	133.50	1	133.50	133.50	0	4,716	0.00%
2020/12/21	0	0.00	1	135.50	135.50	-1	4,914	-0.02%
2020/12/17	1	139.50	1	138.00	137.50	0	4,968	0.00%
2020/12/14	3	143.17	1	147.50	141.50	2	5,085	0.04%
2020/12/11	1	139.50	1	140.50	141.50	0	5,328	0.00%
2020/12/09	1	138.50	0	0.00	139.00	1	5,233	0.02%
2020/12/04	2	140.25	4	140.25	139.00	-2	5,255	-0.04%
2020/12/03	1	135.00	1	134.50	134.50	0	5,080	0.00%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/16	1	133.50	1	133.50	133.50	0	6,513	0.00%
2020/11/13	1	130.00	0	0.00	132.50	1	6,550	0.02%
2020/11/10	2	133.75	0	0.00	131.00	2	6,636	0.03%
2020/11/09	1	138.50	1	138.00	138.50	0	6,599	0.00%
2020/11/05	1	137.00	1	138.00	138.00	0	6,795	0.00%
2020/11/02	1	132.00	0	0.00	131.00	1	7,080	0.01%
2020/10/29	3	137.17	1	137.00	137.00	2	7,256	0.03%
2020/10/28	0.3	140.00	0	0.00	139.50	0.3	7,437	0.00%
2020/10/27	3	136.83	2	137.25	136.00	1	7,602	0.01%
2020/10/26	1	136.50	0	0.00	136.50	1	7,930	0.01%
2020/10/22	13	136.46	6	135.50	139.50	7	8,538	0.08%
2020/10/21	17	138.97	16	138.88	138.00	1	8,662	0.01%
2020/10/19	2	141.50	0	0.00	143.00	2	9,018	0.02%
2020/10/16	2	141.00	0	0.00	141.00	2	9,100	0.02%
2020/10/15	0	0.00	3	143.00	143.00	-3	9,173	-0.03%
2020/10/13	1	147.00	1	149.00	147.00	0	9,224	0.00%
2020/10/12	1	146.00	1	147.00	150.00	0	9,258	0.00%
2020/10/08	0	0.00	2	148.75	146.00	-2	9,421	-0.02%
2020/10/07	3	146.50	0	0.00	147.50	3	9,491	0.03%
2020/10/06	0	0.00	1	148.50	147.50	-1	9,542	-0.01%
2020/10/05	6	144.17	3	144.00	145.00	3	9,756	0.03%
2020/09/30	6	144.50	6	143.50	145.50	0	10,382	0.00%
2020/09/29	31	144.16	30	143.80	144.50	1	10,703	0.01%
2020/09/28	36	145.50	37	145.59	145.50	-1	10,797	-0.01%
2020/09/25	37	143.41	36	147.25	144.50	1	10,893	0.01%
2020/09/24	15	150.00	16	149.03	149.00	-1	11,049	-0.01%
2020/09/21	1	155.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	155.50	0	0.00	157.00	1	11,399	0.01%
2020/09/17	2	157.50	2	157.25	157.50	0	11,482	0.00%
2020/09/16	2	156.50	11	158.50	154.00	-9	11,603	-0.08%
2020/09/15	4	152.63	2	154.00	153.50	2	11,274	0.02%
2020/09/11	1	149.50	6	150.42	149.00	-5	11,512	-0.04%
2020/09/10	5	153.50	0	0.00	153.50	5	11,474	0.04%
2020/09/07	23	155.57	16	149.53	149.50	7	11,794	0.06%
2020/09/03	6	155.08	5	152.50	152.00	1	12,000	0.01%
2020/09/02	1	155.50	6	155.83	157.00	-5	11,964	-0.04%
2020/09/01	3	145.50	15	146.47	150.00	-12	11,882	-0.10%
2020/08/27	0	0.00	1	142.00	142.00	-1	12,020	-0.01%
2020/08/26	1	141.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	0	0.00	1	143.00	142.00	-1	12,709	-0.01%
2020/08/24	1	144.00	2	144.00	143.50	-1	12,882	-0.01%
2020/08/21	1	139.00	2	139.50	139.00	-1	12,890	-0.01%
2020/08/20	1	135.00	0	0.00	134.50	1	12,907	0.01%
2020/08/19	2	139.00	0	0.00	138.00	2	12,845	0.02%
2020/08/18	1	139.50	3	140.00	138.50	-2	12,811	-0.02%
2020/08/17	3	143.50	1	141.50	143.00	2	12,798	0.02%
2020/08/14	9	141.22	4	141.50	141.50	5	12,775	0.04%
2020/08/13	4	140.50	2	140.25	138.50	2	12,705	0.02%
2020/08/12	4	137.13	0	0.00	137.00	4	12,615	0.03%
2020/08/11	4	140.38	2	141.50	141.00	2	12,533	0.02%
2020/08/10	1	145.00	0	0.00	143.00	1	12,544	0.01%
2020/08/07	2	148.00	0	0.00	148.50	2	12,469	0.02%
2020/08/06	2	153.00	2	149.50	149.50	0	12,440	0.00%
2020/08/04	2	151.00	1	152.00	151.50	1	12,359	0.01%
2020/08/03	16	150.97	15	150.07	150.00	1	12,403	0.01%
2020/07/31	10	151.80	11	153.86	157.00	-1	12,287	-0.01%
2020/07/30	1	155.00	3	154.50	150.50	-2	12,138	-0.02%
2020/07/29	3	153.00	2	150.50	148.00	1	11,820	0.01%
2020/07/28	2	152.75	1	157.50	151.00	1	11,558	0.01%
2020/07/27	1	148.00	1	149.50	152.00	0	11,453	0.00%
2020/07/23	1	146.00	1	150.00	151.00	0	11,458	0.00%
2020/07/22	1	143.00	8	143.50	145.00	-7	11,312	-0.06%
2020/07/21	3	141.50	6.4	140.27	140.50	-3.4	11,318	-0.03%
2020/07/20	2	137.50	0	0.00	137.00	2	11,519	0.02%
2020/07/17	1	141.00	2	138.00	139.50	-1	11,523	-0.01%
2020/07/16	2	139.00	0	0.00	138.50	2	11,547	0.02%
2020/07/15	4	144.38	7	144.71	140.50	-3	11,551	-0.03%
2020/07/14	2	139.50	1	139.50	141.50	1	11,418	0.01%
2020/07/13	1	141.50	1	142.50	141.00	0	11,423	0.00%
2020/07/10	2	136.50	65	138.03	141.00	-63	11,435	-0.55%
2020/07/09	1	147.00	0	0.00	140.50	1	11,208	0.01%
2020/07/07	1	135.00	2	133.50	131.00	-1	10,255	-0.01%
2020/07/06	60	131.43	2	132.25	133.50	58	10,171	0.57%
2020/07/03	1.5	130.33	2	130.50	131.00	-0.5	10,099	0.00%
2020/07/02	1	121.50	1.4	124.29	127.50	-0.4	10,028	0.00%
2020/07/01	0	0.00	6	123.67	124.50	-6	9,900	-0.06%
2020/06/30	7	122.21	6	121.17	120.50	1	9,827	0.01%
2020/06/29	1	119.00	0	0.00	120.00	1	9,843	0.01%
2020/06/24	1	120.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	7.4	122.59	9	122.89	123.00	-1.6	9,824	-0.02%
2020/06/22	1	126.50	2	126.50	127.50	-1	9,696	-0.01%
2020/06/19	0	0.00	11	125.64	126.50	-11	9,681	-0.11%
2020/06/18	12	121.29	5	120.00	122.00	7	9,541	0.07%
2020/06/17	4	118.00	4	118.88	119.00	0	9,424	0.00%
2020/06/16	8	117.50	3	118.00	117.50	5	9,442	0.05%
2020/06/11	11	127.95	4.7	126.14	125.50	6.3	9,139	0.07%
2020/06/10	1	126.00	2.7	129.69	129.50	-1.7	8,962	-0.02%
2020/06/09	7	120.86	4	121.00	123.00	3	8,720	0.03%
2020/06/08	1	119.50	2	119.00	118.00	-1	8,573	-0.01%
2020/06/05	2	114.25	3	116.17	115.00	-1	8,360	-0.01%
2020/06/04	1	113.50	0	0.00	113.50	1	8,240	0.01%
2020/06/02	8	112.00	8	110.81	111.00	0	8,017	0.00%
2020/06/01	1	109.00	0	0.00	110.00	1	7,649	0.01%
2020/05/29	0	0.00	5	100.18	100.00	-5	7,261	-0.07%
2020/05/28	0	0.00	1	97.90	97.90	-1	7,055	-0.01%
2020/05/27	0	0.00	6	96.17	96.50	-6	6,936	-0.09%
2020/05/26	0	0.00	7	94.49	94.80	-7	6,908	-0.10%
2020/05/25	0	0.00	3	92.70	92.70	-3	6,845	-0.04%
2020/05/22	11	91.43	0	0.00	91.00	11	6,820	0.16%
2020/05/21	0	0.00	1	94.40	93.70	-1	6,779	-0.01%
2020/05/20	0	0.00	2	93.70	93.60	-2	6,768	-0.03%
2020/05/19	7	93.60	3	93.27	92.90	4	6,754	0.06%
2020/05/15	11	92.70	8	91.73	91.50	3	6,740	0.04%
2020/05/14	3	95.17	1	95.30	94.20	2	6,633	0.03%
2020/05/12	4	96.65	0	0.00	96.90	4	6,624	0.06%
2020/05/08	0	0.00	6	100.08	98.80	-6	6,667	-0.09%
2020/05/04	0	0.00	5	97.06	97.20	-5	6,550	-0.08%
2020/04/30	0	0.00	6	96.72	96.50	-6	6,530	-0.09%
2020/04/29	8	93.21	0	0.00	94.40	8	6,401	0.12%
2020/04/28	1	96.50	0	0.00	96.50	1	6,194	0.02%
2020/04/27	1	93.60	0	0.00	94.50	1	6,172	0.02%
2020/04/24	2	96.15	0	0.00	95.50	2	6,023	0.03%
2020/04/23	0	0.00	5	97.16	96.00	-5	6,001	-0.08%
2020/04/22	0	0.00	8.7	93.23	93.80	-8.7	5,823	-0.15%
2020/04/21	0	0.00	2	94.20	92.00	-2	6,037	-0.03%
2020/04/20	2	93.25	3	94.07	93.20	-1	6,016	-0.02%
2020/04/17	4	92.93	2	94.80	92.70	2	5,938	0.03%
2020/04/16	1	94.00	5	93.46	93.00	-4	5,803	-0.07%
2020/04/15	0	0.00	5	92.14	92.80	-5	5,717	-0.09%
2020/04/14	0	0.00	3	90.40	90.60	-3	5,639	-0.05%
2020/04/13	1	89.20	1	89.20	88.90	0	5,595	0.00%
2020/04/10	2	88.90	0	0.00	89.00	2	5,574	0.04%
2020/04/09	7	89.24	0	0.00	88.50	7	5,569	0.13%
2020/04/08	3	89.80	0	0.00	89.70	3	5,500	0.05%
2020/04/07	0	0.00	4	89.55	90.20	-4	5,421	-0.07%
2020/04/06	7	85.36	0	0.00	86.80	7	5,318	0.13%
2020/04/01	1	85.10	0	0.00	85.00	1	5,321	0.02%
2020/03/27	1	85.40	2	83.40	82.40	-1	5,064	-0.02%
2020/03/26	0	0.00	2	81.80	81.80	-2	4,866	-0.04%
2020/03/25	1	78.10	0	0.00	77.10	1	4,729	0.02%
2020/03/20	21	74.57	20	75.50	75.20	1	4,556	0.02%
2020/03/18	3	74.40	0	0.00	73.70	3	4,373	0.07%
2020/03/17	2	74.60	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	75.20	0	0.00	75.00	1	4,231	0.02%
2020/03/13	1	74.10	1	76.50	77.10	0	4,166	0.00%
2020/03/12	4	81.38	0	0.00	80.50	4	4,054	0.10%
2020/03/11	2	85.85	0	0.00	84.30	2	3,972	0.05%
2020/03/10	1	85.60	5	86.40	86.40	-4	3,883	-0.10%
2020/03/06	0	0.00	1	88.40	87.80	-1	3,793	-0.03%
2020/03/05	1	87.90	2	87.90	87.80	-1	3,751	-0.03%
2020/03/04	1	86.60	6	86.67	86.60	-5	3,713	-0.13%
2020/03/03	1	85.10	0	0.00	86.60	1	3,722	0.03%
2020/03/02	1	82.80	1	83.70	83.40	0	3,678	0.00%
2020/02/27	0	0.00	3	85.67	84.00	-3	3,658	-0.08%
2020/02/25	1	86.30	0	0.00	87.30	1	3,602	0.03%
2020/02/21	0	0.00	1	88.20	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	7	88.70	88.50	-7	3,653	-0.19%
2020/02/18	0	0.00	1	88.20	88.00	-1	3,745	-0.03%
2020/02/14	0	0.00	2	88.90	88.80	-2	3,744	-0.05%
2020/02/13	7	89.77	0	0.00	87.90	7	3,771	0.19%
2020/02/12	12	89.48	2	89.20	89.60	10	3,717	0.27%
2020/02/11	1	85.50	0	0.00	86.80	1	3,578	0.03%
2020/02/10	1	84.10	1	84.60	84.70	0	3,586	0.00%
2020/02/07	1	87.30	2	86.40	85.40	-1	3,602	-0.03%
2020/02/06	1	85.10	2	85.45	86.10	-1	3,534	-0.03%
2020/02/05	6	81.92	2	82.65	82.10	4	3,468	0.12%
2020/02/04	1	82.60	1	83.20	82.50	0	3,463	0.00%
2020/02/03	4	81.50	2	81.25	82.00	2	3,500	0.06%
2020/01/31	4	87.10	1	85.40	86.30	3	3,627	0.08%
2020/01/30	4	89.58	0	0.00	86.90	4	3,651	0.11%
2020/01/20	1	96.70	0	0.00	96.40	1	3,594	0.03%
2020/01/17	2	96.95	2	96.85	96.70	0	3,721	0.00%
2020/01/15	0	0.00	1	94.60	95.50	-1	3,598	-0.03%
2020/01/14	0	0.00	4	93.03	93.20	-4	3,354	-0.12%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	91.20	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	2	91.20	91.00	-2	3,471	-0.06%
2020/01/08	1	88.10	1	89.70	89.50	0	3,521	0.00%
2020/01/07	3	89.67	0	0.00	89.10	3	3,580	0.08%
2020/01/02	0	0.00	1	91.50	91.40	-1	3,797	-0.03%
2019/12/31	1	90.90	0	0.00	91.20	1	4,047	0.02%
2019/12/30	4	91.23	0	0.00	90.70	4	4,627	0.09%
2019/12/27	0	0.00	9	92.27	93.00	-9	4,720	-0.19%
2019/12/24	0	0.00	3	90.90	90.80	-3	5,039	-0.06%
2019/12/23	2	89.55	0	0.00	89.80	2	5,095	0.04%
2019/12/20	1	89.60	0	0.00	89.80	1	5,171	0.02%
2019/12/19	2	90.45	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	2	91.70	91.90	-2	5,385	-0.04%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/13	0	0.00	1	89.70	89.10	-1	5,434	-0.02%
2019/12/10	0	0.00	4	89.55	89.30	-4	5,534	-0.07%
2019/12/06	4	88.73	0	0.00	88.20	4	5,716	0.07%
2019/12/05	3	88.77	0	0.00	89.00	3	5,773	0.05%
2019/12/02	2	87.95	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.60	0	0.00	89.40	1	6,231	0.02%
2019/11/28	1	90.30	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.70	91.90	-1	6,456	-0.02%
2019/11/21	2	89.70	3	89.70	90.00	-1	6,920	-0.01%
2019/11/20	0	0.00	1	90.40	90.60	-1	7,203	-0.01%
2019/11/19	7	90.39	0	0.00	90.00	7	7,662	0.09%
2019/11/15	1	91.90	3	93.87	92.20	-2	7,847	-0.03%
2019/11/14	1	90.60	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	91.80	0	0.00	91.90	1	7,891	0.01%
2019/11/12	0	0.00	1	91.60	92.30	-1	7,888	-0.01%
2019/11/11	1	88.00	0	0.00	87.90	1	7,887	0.01%
2019/11/06	1	92.10	0	0.00	92.10	1	7,904	0.01%
2019/11/05	1	93.00	0.1	93.00	93.30	0.9	7,913	0.01%
2019/11/04	0	0.00	1	93.90	93.90	-1	7,901	-0.01%
2019/10/31	0	0.00	4	94.28	94.30	-4	7,887	-0.05%
2019/10/30	0	0.00	5	92.42	93.80	-5	7,868	-0.06%
2019/10/29	0	0.00	13	92.30	91.60	-13	7,731	-0.17%
2019/10/25	12	92.80	6	92.73	90.60	6	7,637	0.08%
2019/10/24	2	90.70	0	0.00	91.00	2	7,483	0.03%
2019/10/23	0	0.00	1	91.00	91.10	-1	7,444	-0.01%
2019/10/17	0	0.00	1	90.10	89.90	-1	7,345	-0.01%
2019/10/16	5	88.70	1	89.20	88.80	4	7,263	0.06%
2019/10/14	6	88.95	3	89.03	88.50	3	7,117	0.04%
2019/10/09	1	89.50	0	0.00	89.10	1	7,032	0.01%
2019/10/08	2	89.80	2	90.35	90.60	0	6,992	0.00%
2019/10/07	8	91.30	0	0.00	89.60	8	6,883	0.12%
2019/10/04	10	87.97	19	89.35	90.10	-9	6,638	-0.14%
2019/10/03	7	85.63	3	85.70	85.40	4	6,064	0.07%
2019/10/01	2	87.20	8	87.40	87.60	-6	5,886	-0.10%
2019/09/27	1	84.80	6	85.78	85.70	-5	5,685	-0.09%
2019/09/26	2	85.85	0	0.00	85.10	2	5,636	0.04%
2019/09/25	0	0.00	3	84.70	85.80	-3	5,697	-0.05%
2019/09/24	0	0.00	2	85.70	85.50	-2	5,687	-0.04%
2019/09/23	2	84.10	1	83.80	84.30	1	5,556	0.02%
2019/09/20	4	82.05	0	0.00	82.00	4	5,465	0.07%
2019/09/19	0	0.00	1	81.10	82.10	-1	5,430	-0.02%
2019/09/17	1	80.60	0	0.00	80.10	1	5,472	0.02%
2019/09/16	2	80.65	1	80.50	80.50	1	5,644	0.02%
2019/09/10	6	82.30	1	81.50	81.50	5	5,652	0.09%
2019/09/06	0	0.00	1	85.70	84.90	-1	5,481	-0.02%
2019/09/05	6	85.77	0	0.00	84.90	6	5,427	0.11%
2019/09/02	1	84.80	1	86.20	86.20	0	5,150	0.00%
2019/08/27	2	86.20	0	0.00	86.00	2	4,828	0.04%
2019/08/26	1	84.20	0	0.00	84.00	1	4,690	0.02%
2019/08/23	6	89.03	7	89.51	88.40	-1	4,564	-0.02%
2019/08/22	10	86.27	9	86.60	87.70	1	4,298	0.02%
2019/08/21	1	82.30	0	0.00	81.90	1	3,850	0.03%
2019/08/15	0	0.00	2	76.10	76.30	-2	3,426	-0.06%
2019/08/14	0	0.00	4.1	76.12	77.10	-4.1	3,417	-0.12%
2019/08/13	3	74.80	0	0.00	74.50	3	3,385	0.09%
2019/08/07	0	0.00	1	78.80	78.50	-1	3,348	-0.03%
2019/08/06	0	0.00	2	77.85	78.10	-2	3,352	-0.06%
2019/08/05	2	78.90	0	0.00	78.40	2	3,354	0.06%
2019/08/02	1	79.80	0	0.00	79.50	1	3,406	0.03%
2019/08/01	2	81.20	4	82.58	81.70	-2	3,531	-0.06%
2019/07/31	3	78.60	3	80.33	80.10	0	3,574	0.00%
2019/07/30	1	78.20	0	0.00	77.70	1	3,536	0.03%
2019/07/26	4	80.98	0	0.00	81.00	4	3,471	0.12%
2019/07/25	0	0.00	0.1	80.80	81.10	-0.1	3,478	0.00%
2019/07/16	0	0.00	20	78.30	78.10	-20	3,505	-0.57%
2019/07/15	20	78.68	1	78.20	78.60	19	3,490	0.54%
2019/07/08	1	76.80	2	77.00	76.60	-1	3,476	-0.03%
2019/07/05	0	0.00	1	78.70	77.80	-1	3,496	-0.03%
2019/07/02	1	75.90	1	77.50	77.10	0	3,511	0.00%
2019/07/01	2	75.20	1	75.00	75.30	1	3,431	0.03%
2019/06/26	0	0.00	2	72.60	73.30	-2	3,520	-0.06%
2019/06/24	3	71.40	0	0.00	73.10	3	3,493	0.09%
2019/06/21	3	73.03	2	73.00	70.60	1	3,414	0.03%
2019/06/19	2	71.90	0	0.00	71.70	2	3,147	0.06%
2019/06/18	0	0.00	2	71.20	70.90	-2	3,119	-0.06%
2019/06/14	0	0.00	0.7	73.00	72.60	-0.7	3,191	-0.02%
2019/06/12	2	74.40	0	0.00	75.00	2	3,160	0.06%
2019/06/10	0	0.00	1	74.80	74.80	-1	3,091	-0.03%
2019/06/05	1	74.00	0	0.00	73.30	1	3,077	0.03%
2019/05/31	0	0.00	1	74.40	72.70	-1	3,091	-0.03%
2019/05/22	1	70.50	0	0.00	70.30	1	3,337	0.03%
2019/05/17	1	71.60	1	69.30	68.20	0	3,335	0.00%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/09	1	77.10	1	77.40	72.50	0	3,446	0.00%
2019/05/08	1	81.90	0	0.00	80.00	1	3,298	0.03%
2019/04/26	2	85.10	0	0.00	85.10	2	3,680	0.05%
2019/04/25	1	85.80	0	0.00	85.10	1	3,700	0.03%
2019/04/16	4	92.00	0	0.00	92.00	4	3,757	0.11%
2019/04/10	0	0.00	1	93.70	96.00	-1	3,778	-0.03%
2019/04/08	2	92.30	2	91.90	91.60	0	3,740	0.00%
2019/04/03	2	95.55	4	95.75	95.00	-2	3,688	-0.05%
2019/04/02	6	92.90	6	94.10	94.70	0	3,655	0.00%
2019/04/01	0	0.00	0.7	91.70	92.40	-0.7	3,616	-0.02%
2019/03/25	0	0.00	1	88.30	88.10	-1	3,937	-0.03%
2019/03/20	0	0.00	1	90.60	90.60	-1	4,013	-0.02%
2019/03/19	1	90.40	0	0.00	90.20	1	4,030	0.02%
2019/03/18	3	86.50	0	0.00	86.60	3	4,010	0.07%
2019/03/08	0	0.00	14	84.00	84.80	-14	4,352	-0.32%
2019/03/06	0	89.10	0	0.00	89.50	0	4,390	0.00%
2019/03/05	0	89.00	0	0.00	89.00	0	4,428	0.00%
2019/02/12	1	91.20	0	0.00	90.50	1	4,148	0.02%
2019/01/28	0	0.00	6	86.03	85.00	-6	4,018	-0.15%
2019/01/25	4	85.10	4	83.95	85.00	0	4,015	0.00%
2019/01/21	1	82.50	0	0.00	83.00	1	4,016	0.02%
2019/01/18	5	82.70	3.1	81.03	81.50	1.9	3,920	0.05%
2019/01/15	0	0.00	2	77.00	77.20	-2	3,784	-0.05%
2019/01/14	6	74.83	0	0.00	74.80	6	3,804	0.16%
2019/01/11	1	75.40	5	75.70	75.90	-4	3,877	-0.10%
2019/01/10	0	0.00	4	76.73	77.20	-4	3,888	-0.10%
2019/01/08	3	73.57	0	0.00	73.20	3	3,938	0.08%
2019/01/03	0	0.00	1	76.80	76.80	-1	3,985	-0.03%
2018/12/27	0	0.00	8	73.65	73.80	-8	3,981	-0.20%
2018/12/26	2	72.25	0	0.00	71.60	2	3,968	0.05%
2018/12/25	5	74.00	0	0.00	73.70	5	3,956	0.13%
2018/12/24	2	71.85	2	74.70	74.90	0	3,957	0.00%
2018/12/22	0	0.00	2	75.80	73.00	-2	3,941	-0.05%
2018/12/19	0	0.00	2	78.95	78.80	-2	3,818	-0.05%
2018/12/18	1	76.50	3	76.00	77.00	-2	3,612	-0.06%
2018/12/13	10	77.20	10	76.10	76.60	0	3,722	0.00%
2018/12/12	24	77.38	21	75.98	76.00	3	3,709	0.08%
2018/12/04	0	0.00	1	77.20	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	2	73.15	73.00	-2	3,767	-0.05%
2018/11/29	0	0.00	19	70.80	70.30	-19	3,777	-0.50%
2018/11/27	2	70.40	30	69.00	69.10	-28	3,781	-0.74%
2018/11/22	0	0.00	0.7	63.60	63.60	-0.7	3,951	-0.02%
2018/11/21	0	0.00	3	64.30	64.80	-3	4,083	-0.07%
2018/11/19	8	66.74	5	66.70	66.30	3	4,256	0.07%
2018/11/13	0	0.00	0.5	65.50	66.00	-0.5	4,568	-0.01%
2018/11/02	3	64.00	3	62.70	62.90	0	4,722	0.00%
2018/10/31	0	0.00	1	57.40	57.50	-1	4,543	-0.02%
2018/10/26	1	52.30	0	0.00	52.60	1	4,622	0.02%
2018/10/25	1	52.20	1	52.50	52.20	0	4,677	0.00%
2018/10/24	0.3	54.20	1	53.80	54.50	-0.7	4,724	-0.01%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	2	43.15	0	0.00	43.25	2	4,831	0.04%
2018/10/04	1	47.45	1	47.40	47.45	0	4,918	0.00%
2018/10/03	2	48.40	0	0.00	47.15	2	4,885	0.04%
2018/10/01	0	0.00	3	51.10	50.70	-3	4,903	-0.06%
2018/09/28	3	50.20	0	0.00	50.90	3	5,034	0.06%
2018/09/26	20	50.00	0	0.00	49.95	20	5,367	0.37%
2018/09/19	0	0.00	1	52.30	50.80	-1	6,229	-0.02%
2018/09/14	0	0.00	2	51.80	51.70	-2	7,661	-0.03%
2018/09/10	5	50.38	2	50.20	49.90	3	7,753	0.04%
2018/09/07	2	51.50	1	51.50	51.90	1	7,715	0.01%
2018/08/31	0	0.00	1	54.20	54.30	-1	7,627	-0.01%
2018/08/30	0	0.00	33	53.84	54.40	-33	7,591	-0.43%
2018/08/29	1	53.20	0	0.00	53.30	1	7,554	0.01%
2018/08/27	0	0.00	3	52.93	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	0	52.00	52.00	0	7,621	0.00%
2018/08/23	1	52.30	10	52.80	52.40	-9	7,835	-0.11%
2018/08/20	11	51.98	2	52.25	52.40	9	7,728	0.12%
2018/08/16	8	49.65	0	0.00	49.65	8	7,459	0.11%
2018/08/15	1	50.00	0	0.00	50.10	1	7,337	0.01%
2018/08/13	0	0.00	11	49.72	50.10	-11	7,308	-0.15%
2018/08/10	2	50.30	0	0.00	49.60	2	7,223	0.03%
2018/08/08	1.1	48.52	1	48.60	49.30	0.1	7,055	0.00%
2018/08/03	0	0.00	1	47.90	48.10	-1	6,946	-0.01%
2018/08/01	0	0.00	1	48.60	47.80	-1	6,963	-0.01%
2018/07/31	1	47.95	0	0.00	48.35	1	6,916	0.01%
2018/07/25	20	48.34	20	48.50	48.00	0	6,902	0.00%
2018/07/23	0	0.00	1	48.35	48.25	-1	6,846	-0.01%
2018/07/20	1	50.30	0	0.00	50.10	1	6,789	0.01%
2018/07/16	1	52.40	0	0.00	51.40	1	6,563	0.02%
2018/07/12	1	50.50	2	51.00	51.10	-1	6,706	-0.01%
2018/07/05	6	51.42	1	52.00	49.00	5	6,346	0.08%
2018/07/04	20	50.90	20	51.20	52.50	0	6,119	0.00%
2018/07/03	5	50.62	0	0.00	50.30	5	5,995	0.08%
2018/07/02	1	50.90	6	51.75	50.90	-5	5,884	-0.08%
2018/06/29	7	53.39	5	53.26	52.10	2	5,758	0.03%
2018/06/28	9	52.71	24	52.48	52.80	-15	5,485	-0.27%
2018/06/27	2	52.35	1	51.90	51.10	1	5,088	0.02%
2018/06/26	5	50.78	1	52.20	52.10	4	4,739	0.08%
2018/06/25	20	51.29	10	52.53	53.00	10	4,324	0.23%
2018/06/22	1	48.10	8	49.14	48.60	-7	3,655	-0.19%
2018/06/20	1	46.90	0	0.00	46.90	1	3,466	0.03%
2018/06/19	2	47.20	0	0.00	47.35	2	3,587	0.06%
2018/06/11	3	49.02	0	0.00	48.65	3	3,518	0.09%
2018/06/06	0	0.00	14	48.84	48.65	-14	3,392	-0.41%
2018/06/05	9	48.79	13	48.77	48.30	-4	3,385	-0.12%
2018/06/04	25	49.11	27	48.63	49.30	-2	3,303	-0.06%
2018/06/01	8	47.86	0	0.00	47.75	8	3,187	0.25%
2018/05/31	13	49.11	22	47.98	48.50	-9	3,125	-0.29%
2018/05/30	1	45.90	10	45.95	45.80	-9	2,877	-0.31%
2018/05/29	4	46.90	10	47.10	46.65	-6	2,846	-0.21%
2018/05/28	5	47.32	0	0.00	46.85	5	2,832	0.18%
2018/05/25	0	0.00	4	46.55	47.35	-4	2,776	-0.14%
2018/05/24	16	46.37	0	0.00	46.60	16	2,815	0.57%
2018/05/23	6	46.14	5	46.10	46.00	1	2,868	0.03%
2018/05/22	14	46.08	3	46.18	46.00	11	2,859	0.38%
2018/05/18	1	45.00	0	0.00	45.70	1	2,869	0.03%
2018/05/16	0	0.00	6	45.90	45.75	-6	2,947	-0.20%
2018/05/15	6	46.53	1	46.40	46.30	5	2,998	0.17%
2018/05/10	0	0.00	1	46.20	45.40	-1	3,240	-0.03%
2018/05/09	2	45.85	1	45.60	45.60	1	3,230	0.03%
2018/05/04	0	0.00	2	45.80	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	1	43.90	43.70	-1	3,146	-0.03%
2018/04/25	3	42.82	0	0.00	42.80	3	3,297	0.09%
2018/04/24	0	0.00	20	43.90	43.50	-20	3,269	-0.61%
2018/04/19	4	46.20	0	0.00	45.60	4	3,291	0.12%
2018/04/18	1	45.95	4	45.94	45.50	-3	3,248	-0.09%
2018/04/17	0	0.00	2	43.63	43.05	-2	3,098	-0.06%
2018/04/10	1	44.45	0	0.00	44.00	1	3,315	0.03%
2018/03/30	0	0.00	2	44.65	44.50	-2	3,372	-0.06%
2018/03/29	3	45.00	0	0.00	44.25	3	3,415	0.09%
2018/03/22	9	46.28	92	46.48	45.10	-83	3,472	-2.39%
2018/03/21	90	45.04	0	0.00	45.90	90	3,401	2.65%
2018/03/19	2	45.50	0	0.00	45.40	2	3,376	0.06%
2018/03/14	3	45.60	5	45.65	45.75	-2	3,512	-0.06%
2018/03/13	2	45.30	0	0.00	45.45	2	3,560	0.06%
2018/02/27	0	0.00	4	45.73	45.30	-4	4,340	-0.09%
2018/02/26	4	45.55	0	0.00	45.45	4	4,371	0.09%
2018/02/23	117	44.82	118	45.39	45.80	-1	4,356	-0.02%	大買/大賣/
2018/02/21	15	44.27	0	0.00	44.70	15	4,575	0.33%
2018/02/12	1	43.35	0	0.00	43.35	1	4,682	0.02%
2018/02/09	46	42.73	45	43.19	43.90	1	5,035	0.02%
2018/02/07	1	44.10	6	44.18	43.00	-5	5,511	-0.09%
2018/02/06	6	43.60	0	0.00	42.70	6	5,539	0.11%
2018/02/05	6	45.68	0	0.00	46.10	6	5,546	0.11%
2018/02/02	1	47.60	8	47.91	48.00	-7	5,564	-0.13%
2018/01/30	0	0.00	2	46.60	46.90	-2	6,055	-0.03%
2018/01/26	5	46.40	0	0.00	46.15	5	6,555	0.08%
2018/01/23	0	0.00	50	46.91	46.15	-50	7,584	-0.66%
2018/01/22	50	46.62	0	0.00	46.70	50	7,568	0.66%
2018/01/17	0	0.00	1	45.50	45.50	-1	7,798	-0.01%
2018/01/15	1	45.20	0	0.00	45.30	1	7,867	0.01%
2018/01/11	1	43.95	0	0.00	43.90	1	7,854	0.01%
2018/01/10	1	45.20	0	0.00	45.05	1	7,804	0.01%
2018/01/08	23	45.29	0	0.00	44.75	23	7,985	0.29%
2018/01/02	1	45.25	0	0.00	45.25	1	7,935	0.01%