義隆 (2458)-群益金鼎-忠孝券商分點個股進出

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
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/25	0	0.00	2.4	164.69	164.50	-2.4	2,897	-0.08%
2024/04/23	0.1	149.80	0	0.00	150.50	0.1	2,831	0.00%
2024/04/22	1	148.00	1	148.50	146.50	0	2,816	0.00%
2024/04/18	1	160.50	1	163.00	161.50	0	2,718	0.00%
2024/04/17	1	163.00	3.1	162.30	162.00	-2.1	2,714	-0.08%
2024/04/16	1	157.50	0	0.00	159.50	1	2,664	0.04%
2024/04/15	1.1	162.41	1	162.50	162.00	0.1	2,637	0.00%
2024/04/12	1	159.00	1	163.00	158.50	0	2,553	0.00%
2024/04/09	2	157.25	0	0.00	157.00	2	2,563	0.08%
2024/04/08	0	0.00	1	161.00	159.50	-1	2,562	-0.04%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	1	157.00	0	0.00	156.00	1	2,542	0.04%
2024/04/01	0.1	158.17	0	0.00	161.00	0.1	2,519	0.00%
2024/03/28	1	160.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	0	0.00	1	164.50	164.50	-1	2,516	-0.04%
2024/03/21	2	169.75	5	171.30	167.00	-3	2,660	-0.11%
2024/03/20	0	0.00	0.3	169.00	167.50	-0.3	2,644	-0.01%
2024/03/18	1	164.00	1.2	166.39	166.50	-0.2	2,661	-0.01%
2024/03/15	1	164.00	1	165.50	163.50	0	2,675	0.00%
2024/03/11	0	162.00	0	0.00	160.00	0	2,807	0.00%
2024/03/08	0	162.50	0	0.00	162.50	0	2,821	0.00%
2024/03/07	0	165.50	0.1	165.50	165.50	0	2,802	0.00%
2024/03/06	0	0.00	0	165.00	166.50	0	2,796	0.00%
2024/03/05	0	168.00	0	0.00	167.00	0	2,826	0.00%
2024/03/04	4	169.38	0	169.50	167.50	4	2,861	0.14%
2024/03/01	0	166.25	2	166.00	165.50	-2	2,850	-0.07%
2024/02/29	0	165.13	0	0.00	166.00	0	2,872	0.00%
2024/02/27	0	168.50	1	172.50	169.00	-1	2,856	-0.03%
2024/02/26	0.3	169.93	0	0.00	170.00	0.3	2,857	0.01%
2024/02/23	2.3	161.86	1	164.00	164.00	1.3	2,794	0.04%
2024/02/22	1.1	165.10	0	0.00	167.50	1.1	2,686	0.04%
2024/02/21	10	166.10	63	166.14	167.50	-53	2,636	-2.01%
2024/02/20	1	161.00	1	161.50	161.00	0	2,542	0.00%
2024/02/19	51	162.49	4	162.00	163.50	47	2,543	1.85%
2024/02/16	0	0.00	1.1	152.88	153.00	-1.1	2,480	-0.04%
2024/02/05	0	0.00	0.1	149.50	148.00	-0.1	2,481	0.00%
2024/02/02	0	0.00	2	150.25	150.50	-2	2,498	-0.08%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/31	0.1	148.00	0	0.00	150.00	0.1	2,557	0.00%
2024/01/30	2.1	147.77	0	0.00	148.50	2.1	2,630	0.08%
2024/01/29	4	149.12	0	0.00	149.00	4	2,710	0.15%
2024/01/26	1	149.50	1	151.50	151.00	0	2,954	0.00%
2024/01/25	0	0.00	2	152.75	152.50	-2	3,015	-0.07%
2024/01/23	1	150.50	1	149.50	150.50	0	3,054	0.00%
2024/01/22	0	151.00	1	151.00	151.00	-1	3,102	-0.03%
2024/01/19	2	150.00	0	0.00	150.50	2	3,112	0.06%
2024/01/18	3	149.67	3	152.00	152.00	0	3,159	0.00%
2024/01/17	1	153.50	0.2	155.00	154.50	0.8	3,271	0.02%
2024/01/15	1	157.50	0	0.00	156.50	1	3,407	0.03%
2024/01/11	2	156.75	0	0.00	157.00	2	3,519	0.06%
2024/01/10	0	0.00	63	156.92	160.00	-63	3,575	-1.76%
2024/01/05	0	0.00	2	153.50	155.50	-2	3,621	-0.06%
2024/01/04	0	0.00	0.1	157.50	156.50	-0.1	3,654	0.00%
2024/01/02	1	160.00	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	9	160.83	1	160.50	160.50	8	3,759	0.21%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	53	164.00	0	0.00	162.00	53	3,784	1.40%
2023/12/25	2	163.50	4	164.00	162.50	-2	3,781	-0.05%
2023/12/22	0	0.00	4	163.25	163.50	-4	3,771	-0.11%
2023/12/21	5	162.20	1	163.00	163.00	4	3,732	0.11%
2023/12/20	3	161.17	64	160.92	160.00	-61	3,657	-1.67%
2023/12/18	4	154.00	0	0.00	157.00	4	3,606	0.11%
2023/12/15	57	153.00	0	0.00	154.00	57	3,614	1.58%
2023/12/14	1	157.00	3	157.83	157.50	-2	3,613	-0.06%
2023/12/13	0	0.00	0	157.00	158.00	0	3,619	0.00%
2023/12/12	0	0.00	1.2	158.08	158.50	-1.2	3,674	-0.03%
2023/12/11	0	0.00	0.5	157.19	157.00	-0.5	3,711	-0.01%
2023/12/08	3.2	157.72	1.5	159.33	157.50	1.7	3,758	0.05%
2023/12/07	2.5	153.50	1	151.50	153.50	1.5	3,744	0.04%
2023/11/29	0	0.00	2	151.00	153.00	-2	4,237	-0.05%
2023/11/28	2	148.50	58.2	149.27	150.00	-56.2	4,205	-1.34%
2023/11/27	1	152.50	2.5	149.50	146.00	-1.5	4,197	-0.04%
2023/11/24	0	0.00	1	148.50	151.00	-1	4,185	-0.02%
2023/11/22	0	0.00	1.3	146.77	147.50	-1.3	4,123	-0.03%
2023/11/21	0	144.50	1.5	144.83	145.00	-1.5	4,116	-0.04%
2023/11/17	1	144.00	0	0.00	146.50	1	4,116	0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/15	1.5	147.67	2	148.25	147.50	-0.5	4,029	-0.01%
2023/11/13	2	144.75	0	0.00	143.50	2	3,969	0.05%
2023/11/10	0.1	141.50	0	0.00	141.50	0.1	3,972	0.00%
2023/11/09	1	140.00	0	0.00	140.50	1	3,987	0.03%
2023/11/08	0	0.00	1.1	144.91	144.50	-1.1	4,002	-0.03%
2023/11/07	1	144.00	2	144.50	145.00	-1	4,036	-0.02%
2023/11/06	3	140.00	78	139.54	140.00	-75	4,005	-1.87%
2023/11/03	58.2	143.31	3.2	141.05	135.50	55	3,978	1.38%
2023/11/02	1.2	149.42	53	149.00	149.50	-51.8	3,770	-1.37%
2023/11/01	10	143.00	0	0.00	144.00	10	3,806	0.26%
2023/10/31	1	145.50	2	147.00	144.00	-1	4,054	-0.02%
2023/10/30	2	142.50	2	145.50	146.50	0	4,038	0.00%
2023/10/27	0	0.00	2.5	139.19	140.00	-2.5	4,005	-0.06%
2023/10/26	51.5	142.43	0	0.00	139.50	51.5	4,071	1.27%
2023/10/25	11	144.64	3	147.83	144.50	8	4,033	0.20%
2023/10/24	0	0.00	40	145.00	144.00	-40	3,899	-1.03%
2023/10/20	3	139.00	3	140.50	142.50	0	3,867	0.00%
2023/10/19	1	139.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	2.5	140.20	0	0.00	141.50	2.5	3,910	0.06%
2023/10/12	1	137.50	3.3	137.12	137.50	-2.3	3,991	-0.06%
2023/10/06	40	139.00	0	0.00	137.00	40	3,969	1.01%
2023/10/05	1.2	140.00	1	141.50	141.50	0.2	3,945	0.00%
2023/10/04	56	135.00	0	0.00	138.00	56	3,881	1.44%
2023/10/03	0.3	138.99	1	138.50	138.00	-0.7	3,843	-0.02%
2023/10/02	0	135.50	0	0.00	134.50	0	3,812	0.00%
2023/09/28	2.1	133.07	0	0.00	133.50	2.1	3,819	0.05%
2023/09/27	0.3	133.13	0	0.00	134.00	0.3	3,823	0.01%
2023/09/26	0	0.00	2	136.00	135.00	-2	3,832	-0.05%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/22	0.2	136.00	0	0.00	137.00	0.2	3,811	0.01%
2023/09/21	1.2	135.17	0	0.00	136.00	1.2	3,805	0.03%
2023/09/20	0.3	141.10	0	0.00	138.00	0.3	3,771	0.01%
2023/09/19	1.4	141.32	0	0.00	141.00	1.4	3,738	0.04%
2023/09/18	0	0.00	6.8	142.68	142.00	-6.8	3,712	-0.18%
2023/09/15	3	145.50	3	145.83	144.50	0	3,678	0.00%
2023/09/14	2	141.75	1	143.00	143.00	1	3,591	0.03%
2023/09/13	0.1	143.00	0	0.00	143.50	0.1	3,542	0.00%
2023/09/12	1	138.50	20	140.50	140.50	-19	3,494	-0.54%
2023/09/11	6.3	135.46	2	137.00	138.00	4.3	3,420	0.13%
2023/09/08	5	135.90	2.1	134.14	135.50	2.9	3,340	0.09%
2023/09/07	0	0.00	0	133.50	135.00	0	3,326	0.00%
2023/09/06	2	129.75	1.5	131.33	133.00	0.5	3,289	0.02%
2023/09/05	9.4	132.82	9	133.61	134.00	0.4	3,287	0.01%
2023/09/04	3	129.33	5.7	127.84	128.50	-2.7	3,087	-0.09%
2023/09/01	0	0.00	21.1	119.58	120.50	-21.1	2,924	-0.72%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/15	0	0.00	0	116.00	116.00	0	3,063	0.00%
2023/08/14	0	0.00	132	116.62	117.00	-132	3,046	-4.33%	大賣/鉅額交易
2023/08/11	2	120.50	0	0.00	121.00	2	2,996	0.07%
2023/08/10	10	118.00	0	0.00	118.00	10	2,943	0.34%
2023/08/09	14	118.75	4	120.75	121.00	10	2,884	0.35%
2023/08/08	0.1	119.00	0	0.00	118.00	0.1	2,835	0.00%
2023/08/07	4.1	118.37	2	121.50	117.00	2.1	2,783	0.08%
2023/08/04	2	121.00	2	124.75	122.50	0	2,654	0.00%
2023/08/01	0	0.00	1	113.50	115.00	-1	2,389	-0.04%
2023/07/31	1	116.50	0	0.00	116.50	1	2,402	0.04%
2023/07/24	1	117.50	2	116.75	118.00	-1	2,104	-0.05%
2023/07/21	1	114.00	0	0.00	115.50	1	2,018	0.05%
2023/07/20	24.2	115.26	2	113.75	114.50	22.2	1,972	1.13%
2023/07/19	0	0.00	21	118.98	118.50	-21	1,900	-1.10%
2023/07/18	0	0.00	1.1	110.73	113.00	-1.1	1,770	-0.06%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/11	1	106.50	0	0.00	106.50	1	1,661	0.06%
2023/07/10	17	105.15	0	0.00	104.00	17	1,661	1.02%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	4	107.00	108.00	-4	1,647	-0.24%
2023/07/05	76	106.98	0	0.00	106.00	76	1,627	4.67%
2023/07/04	45	104.61	0	0.00	106.00	45	1,615	2.79%
2023/07/03	15	102.00	0	0.00	101.50	15	1,586	0.95%
2023/06/16	2	107.00	1	107.00	106.00	1	1,566	0.06%
2023/06/14	1	107.00	0	0.00	105.00	1	1,536	0.07%
2023/06/09	1	108.50	1	105.50	104.00	0	1,475	0.00%
2023/06/02	0	0.00	0.1	104.00	104.50	-0.1	1,409	-0.01%
2023/06/01	1	101.50	1	103.00	103.50	0	1,402	0.00%
2023/05/31	0	0.00	1	102.50	102.00	-1	1,405	-0.07%
2023/05/30	1	102.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	1	104.00	12.1	103.71	104.00	-11.1	1,378	-0.81%
2023/05/26	2	102.50	0	0.00	102.50	2	1,370	0.15%
2023/05/25	0	0.00	3.5	104.86	104.00	-3.5	1,457	-0.24%
2023/05/24	0.5	104.00	3	103.50	104.50	-2.5	1,433	-0.17%
2023/05/23	13	98.55	0	0.00	98.10	13	1,354	0.96%
2023/05/16	1	97.70	0	0.00	97.10	1	1,409	0.07%
2023/05/15	0.1	95.30	0	0.00	95.10	0.1	1,401	0.01%
2023/05/12	0	0.00	1	96.30	95.90	-1	1,418	-0.07%
2023/05/08	1	94.50	0	0.00	93.20	1	1,485	0.07%
2023/05/05	1	99.50	0	0.00	95.80	1	1,514	0.07%
2023/04/28	0	0.00	2	94.25	94.30	-2	1,683	-0.12%
2023/04/27	1	92.40	0	0.00	92.60	1	1,679	0.06%
2023/04/20	1	99.00	0	0.00	98.50	1	1,693	0.06%
2023/04/17	0	0.00	0.2	103.00	102.50	-0.2	1,862	-0.01%
2023/04/13	0	102.00	0	0.00	100.50	0	1,851	0.00%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0.1	99.80	1	100.50	99.80	-0.9	1,847	-0.05%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/29	1	102.00	0	0.00	102.50	1	1,840	0.05%
2023/03/23	1	104.50	0	0.00	104.50	1	1,905	0.05%
2023/03/22	0	0.00	11	104.00	104.00	-11	1,909	-0.58%
2023/03/21	0	0.00	10	103.00	102.50	-10	1,914	-0.52%
2023/03/16	1	100.50	1	99.50	99.70	0	1,920	0.00%
2023/03/14	5.1	101.21	0	0.00	101.00	5.1	1,943	0.26%
2023/03/08	7	103.43	0	0.00	103.50	7	1,952	0.36%
2023/03/07	5	104.50	1	104.50	104.50	4	1,941	0.21%
2023/03/06	7	104.43	0	0.00	104.50	7	1,944	0.36%
2023/03/01	0	0.00	1	103.50	106.50	-1	1,948	-0.05%
2023/02/23	3	111.50	3.1	112.02	111.00	0	1,910	0.00%
2023/02/21	0	0.00	2.1	107.29	108.00	-2.1	1,837	-0.11%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/16	5	103.00	5	104.00	104.50	0	1,909	0.00%
2023/02/10	1	104.50	1	106.00	106.00	0	2,005	0.00%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/06	1	103.50	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.50	1	108.00	107.50	0	2,294	0.00%
2023/02/02	10	103.50	14.1	106.58	108.00	-4.1	2,249	-0.18%
2023/01/30	2	93.70	2	93.90	94.30	0	2,128	0.00%
2023/01/17	0	0.00	0.3	91.40	91.00	-0.3	2,127	-0.01%
2023/01/13	0	0.00	0.2	91.50	90.70	-0.2	2,183	-0.01%
2023/01/12	1	93.20	0.4	93.17	92.80	0.7	2,189	0.03%
2023/01/11	1	95.10	1	94.60	94.70	0	2,210	0.00%
2023/01/06	0	0.00	5.1	94.16	94.40	-5.1	2,163	-0.24%
2022/12/28	0.1	84.45	0	0.00	83.50	0.1	2,165	0.00%
2022/12/22	1	86.50	0	0.00	87.60	1	2,224	0.04%
2022/12/21	1	85.70	0	0.00	85.30	1	2,245	0.04%
2022/12/16	1	89.00	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	90.60	91.00	-1	2,360	-0.04%
2022/12/14	1	88.80	1	90.50	90.50	0	2,429	0.00%
2022/12/13	0.1	89.40	0	0.00	89.70	0.1	2,515	0.00%
2022/12/09	0.1	89.20	0	0.00	89.10	0.1	2,719	0.00%
2022/12/08	0.1	87.40	0	0.00	88.00	0.1	2,745	0.00%
2022/12/07	0	0.00	1	87.90	87.60	-1	2,772	-0.04%
2022/12/06	1	90.20	0	0.00	89.10	1	2,765	0.04%
2022/12/02	0.1	91.90	1	92.50	92.00	-1	2,782	-0.03%
2022/12/01	0	0.00	1	92.70	92.70	-1	2,786	-0.04%
2022/11/25	1	89.00	0	0.00	88.60	1	2,848	0.04%
2022/11/24	0.1	88.30	1	89.30	89.70	-0.9	2,844	-0.03%
2022/11/23	1	87.60	0	0.00	87.60	1	2,841	0.04%
2022/11/16	2	89.35	1	90.00	89.00	1	2,815	0.04%
2022/11/11	1	88.50	2	87.30	87.10	-1	2,711	-0.04%
2022/11/09	2.1	85.71	5	86.02	86.50	-3	2,654	-0.11%
2022/11/08	1	86.70	0	0.00	84.60	1	2,621	0.04%
2022/11/07	0.1	84.90	6	84.65	86.10	-5.9	2,577	-0.23%
2022/11/04	0.1	79.40	0	0.00	79.50	0.1	2,435	0.00%
2022/11/03	1	83.00	0	0.00	83.00	1	2,235	0.04%
2022/11/02	0	0.00	2	81.90	82.90	-2	2,236	-0.09%
2022/10/31	2	81.80	1	81.70	81.20	1	2,277	0.04%
2022/10/27	0	0.00	16	81.79	81.70	-16	2,332	-0.69%
2022/10/26	1	79.00	5	80.90	79.30	-4	2,303	-0.17%
2022/10/24	5	81.10	3	83.50	80.10	2	2,282	0.09%
2022/10/18	12	83.03	12	82.54	82.60	0	2,214	0.00%
2022/10/17	5	80.88	0	0.00	81.90	5	2,222	0.23%
2022/10/14	0	0.00	5	81.20	81.10	-5	2,228	-0.22%
2022/10/12	1	77.00	0	0.00	77.30	1	2,222	0.04%
2022/10/05	12	84.50	6	84.17	83.40	6	2,165	0.28%
2022/10/04	0	0.00	6	85.55	84.70	-6	2,163	-0.28%
2022/10/03	0	0.00	1	83.40	84.20	-1	2,162	-0.05%
2022/09/26	1.1	81.14	0	0.00	81.00	1.1	2,281	0.05%
2022/09/22	2	87.80	4	86.75	86.90	-2	2,209	-0.09%
2022/09/21	1	87.30	1	88.00	87.10	0	2,133	0.00%
2022/09/16	6	87.30	6	87.70	87.50	0	1,872	0.00%
2022/09/05	1.1	88.19	2	87.90	91.20	-1	1,700	-0.06%
2022/09/02	5	94.14	0	0.00	94.00	5	1,650	0.30%
2022/08/31	6	97.20	0	0.00	97.10	6	1,597	0.38%
2022/08/30	0.1	97.60	0	0.00	97.00	0.1	1,590	0.00%
2022/08/29	8.1	97.69	2	98.00	98.00	6.1	1,572	0.38%
2022/08/24	4	99.33	0	0.00	99.10	4	1,535	0.26%
2022/08/22	5	101.80	0	0.00	100.50	5	1,523	0.33%
2022/08/19	0	0.00	3	104.50	104.00	-3	1,511	-0.20%
2022/08/12	0.1	103.00	9	102.28	103.00	-9	1,473	-0.61%
2022/08/11	0.1	98.50	8	99.83	99.20	-8	1,460	-0.54%
2022/08/10	6.1	98.53	0	0.00	97.80	6.1	1,452	0.42%
2022/08/09	8.1	99.86	0	0.00	99.70	8.1	1,438	0.56%
2022/08/08	3	99.90	3	101.50	101.00	0	1,430	0.00%
2022/08/05	4.1	99.29	7	100.63	101.50	-3	1,426	-0.21%
2022/08/04	0.1	100.25	0	0.00	100.50	0.1	1,374	0.01%
2022/08/03	4	101.50	0	0.00	102.50	4	1,346	0.30%
2022/08/02	3	107.50	0	0.00	107.50	3	1,347	0.22%
2022/08/01	0	108.00	3	109.50	109.00	-3	1,363	-0.22%
2022/07/27	0.1	108.50	0	0.00	109.00	0.1	1,395	0.00%
2022/07/26	3	108.50	0	0.00	110.00	3	1,389	0.22%
2022/07/22	6	111.25	0	0.00	110.00	6	1,382	0.43%
2022/07/21	0	0.00	0.1	115.00	114.00	-0.1	1,374	-0.01%
2022/07/20	0	0.00	0.1	112.50	110.50	-0.1	1,380	-0.01%
2022/07/18	0.1	106.00	0	0.00	106.50	0.1	1,403	0.01%
2022/07/12	0	0.00	4	103.50	104.00	-4	1,430	-0.28%
2022/07/08	1	107.00	0	0.00	107.00	1	1,411	0.07%
2022/07/07	2.2	104.36	5	105.00	106.50	-2.8	1,396	-0.20%
2022/07/06	4	120.25	0	0.00	120.00	4	1,358	0.29%
2022/07/05	1	124.00	0	0.00	124.50	1	1,307	0.08%
2022/06/27	0	0.00	2	142.25	142.50	-2	1,257	-0.16%
2022/06/23	0	0.00	3	134.50	136.00	-3	1,255	-0.24%
2022/06/22	1	135.00	3	137.31	135.00	-2	1,242	-0.16%
2022/06/21	2	136.00	1	137.50	140.00	1	1,224	0.08%
2022/06/20	3	136.33	0	0.00	136.50	3	1,213	0.25%
2022/06/17	0	0.00	1	140.00	142.00	-1	1,193	-0.08%
2022/06/16	1	144.00	0	0.00	141.00	1	1,179	0.08%
2022/06/14	0	0.00	2	142.50	143.50	-2	1,182	-0.17%
2022/06/13	2	145.00	0	0.00	145.00	2	1,204	0.17%
2022/06/09	0	0.00	5	148.50	148.50	-5	1,238	-0.40%
2022/06/08	0	0.00	7	148.43	149.00	-7	1,252	-0.56%
2022/06/01	0	0.00	2	151.00	150.50	-2	1,439	-0.14%
2022/05/30	0	0.00	0.1	148.50	147.50	-0.1	1,462	-0.01%
2022/05/27	5	143.70	0	0.00	144.50	5	1,467	0.34%
2022/05/23	0.1	146.50	0	0.00	144.50	0.1	1,835	0.00%
2022/05/19	0	0.00	6	146.42	147.00	-6	1,911	-0.31%
2022/05/16	0.1	142.00	3	143.33	142.00	-3	1,968	-0.15%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/10	2	135.75	1	139.00	141.00	1	2,006	0.05%
2022/05/09	7	142.50	0	0.00	142.00	7	2,036	0.34%
2022/05/06	6	146.50	0	0.00	146.50	6	2,058	0.29%
2022/05/04	1	151.00	0	0.00	151.50	1	2,055	0.05%
2022/04/27	2	145.75	1	149.00	149.50	1	2,070	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	1	160.50	156.50	-1	1,998	-0.05%
2022/04/19	1	158.00	0.4	160.50	159.00	0.7	1,955	0.03%
2022/04/14	3	161.00	0	0.00	161.50	3	1,992	0.15%
2022/04/13	1	161.50	0	0.00	162.50	1	2,013	0.05%
2022/04/11	0.1	161.50	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	2	164.50	0	0.00	166.00	2	2,120	0.09%
2022/04/01	0	170.00	0	0.00	170.50	0	2,117	0.00%
2022/03/29	0	0.00	1	173.00	171.00	-1	2,148	-0.05%
2022/03/28	0	170.00	0	0.00	172.00	0	2,165	0.00%
2022/03/24	0	0.00	0	170.00	171.00	0	2,263	0.00%
2022/03/23	1	170.00	2	170.50	170.50	-1	2,310	-0.04%
2022/03/22	1	168.50	1	169.50	169.50	0	2,384	0.00%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	2	165.50	1	166.00	166.50	1	2,430	0.04%
2022/03/15	0.1	165.50	1	165.00	166.00	-0.9	2,414	-0.04%
2022/03/10	0	0.00	1	165.00	166.00	-1	2,418	-0.04%
2022/03/08	1	162.50	0	0.00	157.00	1	2,371	0.04%
2022/03/04	0	0.00	1	167.00	167.00	-1	2,300	-0.04%
2022/03/02	1	167.00	0	0.00	169.00	1	2,305	0.04%
2022/02/25	2.1	164.55	2	165.75	164.00	0.1	2,345	0.00%
2022/02/24	3	167.50	1	164.50	164.50	2	2,325	0.09%
2022/02/23	6	174.67	2	175.75	172.50	4	2,227	0.18%
2022/02/22	1	176.00	2	174.25	175.50	-1	2,079	-0.05%
2022/02/21	1	175.50	1	176.00	178.00	0	2,072	0.00%
2022/02/18	0	0.00	2	173.25	174.50	-2	2,072	-0.10%
2022/02/17	2	175.25	1	174.00	173.50	1	2,105	0.05%
2022/02/16	1	171.50	1	174.00	174.00	0	2,181	0.00%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/10	0	0.00	5	175.50	172.00	-5	2,198	-0.23%
2022/02/09	7	176.64	2	176.00	175.50	5	2,197	0.23%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/19	0	0.00	2	162.75	163.00	-2	2,514	-0.08%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/07	1	162.50	0	0.00	163.50	1	2,986	0.03%
2022/01/05	1	170.00	1	174.50	170.00	0	2,974	0.00%
2022/01/03	1	167.50	0	0.00	167.50	1	2,957	0.03%
2021/12/23	1	170.50	2	170.00	169.00	-1	3,069	-0.03%
2021/12/22	2	170.50	2	167.50	167.50	0	3,067	0.00%
2021/12/21	1	168.50	3	169.50	168.00	-2	3,060	-0.07%
2021/12/20	2	166.75	0	0.00	165.50	2	2,988	0.07%
2021/12/17	0.2	166.50	1	168.00	166.00	-0.9	2,994	-0.03%
2021/12/16	0	0.00	2	167.25	167.50	-2	2,962	-0.07%
2021/12/15	15	157.83	15	159.50	158.50	0	2,913	0.00%
2021/12/09	0	0.00	5	159.70	160.00	-5	2,879	-0.17%
2021/12/08	0	0.00	1	160.00	160.50	-1	2,893	-0.03%
2021/11/29	1	161.50	0	0.00	164.50	1	2,936	0.03%
2021/11/26	0	0.00	1	166.50	165.50	-1	2,951	-0.03%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/18	0	0.00	1	169.50	168.50	-1	2,901	-0.03%
2021/11/17	1	167.00	0	0.00	168.50	1	2,907	0.03%
2021/11/15	6	171.50	8	170.06	170.00	-2	2,923	-0.07%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/09	0	0.00	1	162.00	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	1	164.00	165.00	-1	3,011	-0.03%
2021/11/05	1	158.00	1	158.00	162.00	0	3,023	0.00%
2021/11/04	5	166.10	16	167.72	163.00	-11	2,965	-0.37%
2021/11/02	1	172.94	2.3	173.22	167.50	-1.3	3,017	-0.04%
2021/11/01	1	170.00	30	169.50	170.00	-29	3,036	-0.95%
2021/10/29	2.3	168.80	3	168.00	167.00	-0.7	3,185	-0.02%
2021/10/27	6	169.08	0	0.00	170.00	6	3,318	0.18%
2021/10/26	37	164.54	2	165.00	164.50	35	3,263	1.07%
2021/10/25	8	169.69	3	164.50	164.50	5	3,236	0.15%
2021/10/22	2	165.00	6	162.83	166.00	-4	3,055	-0.13%
2021/10/19	0	0.00	1	152.50	153.00	-1	2,997	-0.03%
2021/10/12	0	0.00	4	158.50	152.50	-4	3,156	-0.13%
2021/10/08	5	155.80	3	157.83	157.00	2	3,138	0.06%
2021/10/04	0	0.00	1	145.50	145.00	-1	3,155	-0.03%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	2	146.50	0	0.00	146.50	2	3,143	0.06%
2021/09/22	1	154.00	0	0.00	152.50	1	3,217	0.03%
2021/09/16	0	0.00	6	155.00	156.00	-6	3,261	-0.18%
2021/09/13	3	158.00	4	158.63	157.00	-1	3,517	-0.03%
2021/09/10	1	153.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	2	152.00	0	0.00	151.00	2	3,574	0.06%
2021/09/07	1	157.00	0	0.00	157.00	1	3,553	0.03%
2021/09/06	0	0.00	2	160.00	158.00	-2	3,553	-0.06%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	7	163.43	1	162.50	161.00	6	3,588	0.17%
2021/09/01	0	0.00	2	159.75	160.50	-2	3,565	-0.06%
2021/08/30	0	0.00	7	156.14	156.50	-7	3,579	-0.20%
2021/08/27	9	155.00	0	0.00	154.50	9	3,589	0.25%
2021/08/26	6	159.92	0	0.00	158.50	6	3,567	0.17%
2021/08/25	1	160.50	1	161.00	161.50	0	3,571	0.00%
2021/08/24	0	0.00	0	159.00	157.00	0	3,581	0.00%
2021/08/23	6	159.00	1.1	158.50	159.00	4.9	3,586	0.14%
2021/08/20	2	152.50	0	0.00	153.50	2	3,605	0.06%
2021/08/18	3	153.83	4	152.75	158.00	-1	3,576	-0.03%
2021/08/17	3	156.83	1	160.50	154.50	2	3,569	0.06%
2021/08/13	1	162.00	1	162.00	161.50	0	3,531	0.00%
2021/08/12	1	164.00	3	164.67	162.50	-2	3,558	-0.06%
2021/08/11	1	167.50	1	170.00	166.00	0	3,567	0.00%
2021/08/10	1	171.00	1	171.00	171.00	0	3,591	0.00%
2021/08/09	2	171.00	1	172.00	170.00	1	3,625	0.03%
2021/08/05	0	0.00	19	169.24	169.50	-19	3,699	-0.51%
2021/08/04	3	173.83	43	173.58	171.50	-40	3,700	-1.08%
2021/08/03	21	182.10	5	182.80	180.50	16	3,581	0.45%
2021/08/02	2	179.50	1	183.50	179.50	1	3,446	0.03%
2021/07/30	3	180.00	21	180.07	181.00	-18	3,421	-0.53%
2021/07/29	2	181.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	6	179.00	4	180.63	184.50	2	3,474	0.06%
2021/07/27	29	189.29	2	190.00	185.50	27	3,544	0.76%
2021/07/26	24	189.98	1	190.00	189.50	23	3,610	0.64%
2021/07/23	1	184.50	0	0.00	184.50	1	3,704	0.03%
2021/07/21	0	0.00	0	196.50	193.00	0	3,685	0.00%
2021/07/19	0	199.50	1	199.00	199.00	-1	3,798	-0.03%
2021/07/16	2	199.00	0	0.00	199.00	2	3,841	0.05%
2021/07/13	2	201.50	0	0.00	201.00	2	3,955	0.05%
2021/07/12	0	0.00	1	201.50	204.00	-1	4,021	-0.02%
2021/07/09	2	195.00	0	0.00	196.00	2	4,036	0.05%
2021/07/08	2	197.25	2	197.00	197.50	0	4,129	0.00%
2021/07/06	7	196.00	0	0.00	195.00	7	4,343	0.16%
2021/07/05	0	0.00	2	196.50	198.00	-2	4,373	-0.05%
2021/07/02	8	190.00	0	0.00	192.50	8	4,361	0.18%
2021/06/30	1	194.50	1	193.00	194.50	0	4,441	0.00%
2021/06/29	2	190.50	270	190.25	190.00	-268	4,452	-6.02%	大賣/鉅額交易
2021/06/25	6	191.42	2	192.00	191.50	4	4,613	0.09%
2021/06/23	275	194.61	0	0.00	194.50	275	4,871	5.64%	大買/鉅額交易
2021/06/22	4	200.13	275	199.95	198.00	-271	4,794	-5.65%	大賣/鉅額交易
2021/06/21	20.8	206.52	0	0.00	206.50	20.8	4,704	0.44%
2021/06/18	0	0.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/17	46	211.90	0	0.00	212.00	46	4,721	0.97%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/10	70	212.91	0	211.00	209.50	70	4,846	1.44%
2021/06/09	12	211.50	0	0.00	209.50	12	4,853	0.25%
2021/06/08	70	210.69	0	0.00	211.00	70	4,908	1.43%
2021/06/07	100	207.48	1	208.50	208.50	99	4,929	2.01%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/03	0	0.00	1	205.00	208.50	-1	4,963	-0.02%
2021/06/02	2	205.75	1	205.50	205.50	1	4,986	0.02%
2021/06/01	1	209.50	1	213.00	209.00	0	5,007	0.00%
2021/05/28	2	209.75	3.1	210.24	209.50	-1.1	5,044	-0.02%
2021/05/27	2	207.02	0	0.00	209.50	2	5,053	0.04%
2021/05/26	0	0.00	1	205.50	207.50	-1	5,155	-0.02%
2021/05/25	3.1	208.30	2.2	208.59	205.50	0.9	5,423	0.02%
2021/05/24	0.2	202.91	0	0.00	205.00	0.2	6,039	0.00%
2021/05/21	3	201.33	1	202.00	201.50	2	6,081	0.03%
2021/05/20	0	0.00	1.2	204.08	202.50	-1.2	6,169	-0.02%
2021/05/19	0	0.00	1.2	202.17	201.00	-1.2	6,144	-0.02%
2021/05/18	1	198.00	0	0.00	197.00	1	6,218	0.02%
2021/05/17	4.4	189.07	4	187.25	188.00	0.4	6,211	0.01%
2021/05/14	2	196.25	4	193.25	193.00	-2	6,183	-0.03%
2021/05/13	1	195.00	0	0.00	195.00	1	6,110	0.02%
2021/05/12	0	0.00	1	188.50	186.00	-1	6,006	-0.02%
2021/05/11	1	187.00	1	190.00	186.50	0	5,934	0.00%
2021/05/10	0	0.00	1	198.00	196.50	-1	5,901	-0.02%
2021/05/05	1	207.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	0	0.00	4	199.38	205.00	-4	5,989	-0.07%
2021/05/03	1	206.00	0	0.00	205.50	1	5,982	0.02%
2021/04/29	3	217.17	108	219.26	214.50	-105	5,987	-1.75%	大賣/鉅額交易
2021/04/28	3	212.83	1	213.50	213.00	2	5,924	0.03%
2021/04/27	2	218.25	0	0.00	217.50	2	6,175	0.03%
2021/04/26	30	222.00	12	224.33	224.50	18	6,249	0.29%
2021/04/23	0	0.00	2	214.25	215.00	-2	6,209	-0.03%
2021/04/22	68	214.80	1	213.50	208.50	67	6,319	1.06%
2021/04/20	20	211.38	9	212.89	209.00	11	6,542	0.17%
2021/04/19	2	203.50	0	0.00	203.50	2	6,603	0.03%
2021/04/16	30	211.10	40	208.55	205.50	-10	6,696	-0.15%
2021/04/15	17	199.50	18	198.06	207.00	-1	6,977	-0.01%
2021/04/14	4	199.00	41.4	202.75	197.50	-37.4	7,372	-0.51%
2021/04/13	172	205.89	151	202.09	202.00	21	7,621	0.28%	大買/大賣/
2021/04/12	36	199.53	1	200.00	199.00	35	7,551	0.46%
2021/04/09	5	196.40	0	0.00	195.00	5	7,614	0.07%
2021/04/08	0	0.00	2	200.50	199.50	-2	7,644	-0.03%
2021/04/07	2	201.00	0	0.00	202.00	2	7,642	0.03%
2021/04/01	0.1	197.00	0	0.00	198.00	0.1	7,566	0.00%
2021/03/31	2	197.00	0	0.00	195.50	2	7,537	0.03%
2021/03/29	0	0.00	1	196.00	194.00	-1	7,356	-0.01%
2021/03/26	33	189.80	38	193.80	194.50	-5	7,306	-0.07%
2021/03/19	0	0.00	1	185.00	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	4	184.00	183.50	-4	7,358	-0.05%
2021/03/15	3	180.33	0	0.00	180.00	3	7,523	0.04%
2021/03/12	0	0.00	6	180.00	179.50	-6	7,524	-0.08%
2021/03/11	0	0.00	2	177.00	176.50	-2	7,565	-0.03%
2021/03/10	1	173.00	1	173.50	172.50	0	7,804	0.00%
2021/03/09	1	171.00	0	0.00	172.50	1	7,838	0.01%
2021/03/02	1	171.50	0	0.00	172.00	1	7,930	0.01%
2021/02/26	3	172.00	2	173.00	172.00	1	7,905	0.01%
2021/02/25	15.1	179.56	8	179.63	177.50	7.1	7,839	0.09%
2021/02/24	6	182.75	15.1	181.65	183.50	-9.1	7,612	-0.12%
2021/02/22	2	173.75	0	0.00	174.00	2	6,915	0.03%
2021/02/19	2	170.00	2	169.50	170.00	0	6,821	0.00%
2021/02/18	9	172.00	2	172.50	170.50	7	6,818	0.10%
2021/02/17	2	166.50	2	167.00	166.50	0	6,722	0.00%
2021/02/05	0	0.00	1	161.00	161.50	-1	6,719	-0.01%
2021/02/02	1	163.50	0	0.00	166.00	1	6,944	0.01%
2021/02/01	1	159.00	1	158.50	161.50	0	6,926	0.00%
2021/01/29	2	168.50	2	162.00	159.50	0	6,913	0.00%
2021/01/28	0	0.00	1	167.50	165.00	-1	6,871	-0.01%
2021/01/27	4	168.25	1	172.00	166.50	3	6,856	0.04%
2021/01/26	2	170.00	2	169.25	170.00	0	6,783	0.00%
2021/01/25	5	171.30	5	171.90	172.50	0	6,777	0.00%
2021/01/22	5	174.10	3.5	173.86	174.00	1.5	6,707	0.02%
2021/01/21	1	168.00	3	169.50	168.50	-2	6,635	-0.03%
2021/01/20	28	177.00	29	176.19	168.00	-1	6,627	-0.02%
2021/01/19	3	167.83	5	168.30	171.00	-2	6,403	-0.03%
2021/01/18	1	163.00	3	163.00	165.00	-2	6,291	-0.03%
2021/01/15	33	166.12	1	163.00	163.00	32	6,222	0.51%
2021/01/14	0	0.00	3	168.50	170.50	-3	6,183	-0.05%
2021/01/13	3	168.67	4	168.13	167.50	-1	6,211	-0.02%
2021/01/11	0.2	163.00	3	163.67	164.50	-2.8	5,880	-0.05%
2021/01/08	5.3	165.31	4	165.38	163.00	1.3	5,783	0.02%
2021/01/07	3	154.83	17.1	156.43	160.00	-14.1	5,462	-0.26%
2021/01/06	9	146.89	14	145.89	149.00	-5	5,026	-0.10%
2021/01/05	2	141.75	2	142.00	143.00	0	4,737	0.00%
2021/01/04	6	139.50	2	139.00	140.00	4	4,737	0.08%
2020/12/31	0	0.00	1	137.00	133.50	-1	4,660	-0.02%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/29	4	133.63	3	133.67	133.00	1	4,682	0.02%
2020/12/28	1	134.00	1	136.00	134.50	0	4,700	0.00%
2020/12/25	1	133.50	0	0.00	133.50	1	4,716	0.02%
2020/12/24	0	0.00	1.7	133.12	132.50	-1.7	4,773	-0.04%
2020/12/23	3	132.00	0	0.00	132.00	3	4,811	0.06%
2020/12/22	0	0.00	1	134.00	132.00	-1	4,891	-0.02%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	1	137.50	1	139.00	138.50	0	4,992	0.00%
2020/12/15	1	139.00	1	138.00	138.00	0	5,006	0.00%
2020/12/14	19	146.34	21	144.50	141.50	-2	5,085	-0.04%
2020/12/11	4	141.00	34	141.94	141.50	-30	5,328	-0.56%
2020/12/09	0	0.00	2	139.25	139.00	-2	5,233	-0.04%
2020/12/04	2	140.50	3	139.17	139.00	-1	5,255	-0.02%
2020/12/03	0	0.00	1	133.00	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	1	130.50	2	131.50	132.00	-1	5,375	-0.02%
2020/11/30	32	134.00	0	0.00	132.00	32	5,608	0.57%
2020/11/26	0	0.00	1	132.00	134.00	-1	6,069	-0.02%
2020/11/24	1	135.00	0	0.00	132.00	1	6,141	0.02%
2020/11/23	0	0.00	1	133.01	134.50	-1	6,159	-0.02%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	1	132.01	1	132.00	131.50	0	6,226	0.00%
2020/11/17	1	134.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	6	133.67	0	0.00	133.50	6	6,513	0.09%
2020/11/13	1	130.00	0	0.00	132.50	1	6,550	0.02%
2020/11/11	0	0.00	1	130.00	132.50	-1	6,617	-0.02%
2020/11/10	1	133.00	0	0.00	131.00	1	6,636	0.02%
2020/11/06	4.1	137.76	3	137.50	137.00	1.1	6,690	0.02%
2020/11/05	2	139.00	0	0.00	138.00	2	6,795	0.03%
2020/11/04	1	138.00	0	0.00	138.00	1	6,921	0.01%
2020/11/03	2	135.50	1	134.00	135.00	1	6,991	0.01%
2020/11/02	1	134.50	1	132.00	131.00	0	7,080	0.00%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/28	0	0.00	2	137.50	139.50	-2	7,437	-0.03%
2020/10/27	9.1	137.49	3	136.67	136.00	6.1	7,602	0.08%
2020/10/22	3	137.33	1	139.00	139.50	2	8,538	0.02%
2020/10/21	1	140.50	0	0.00	138.00	1	8,662	0.01%
2020/10/20	1	143.50	1	141.50	142.00	0	8,724	0.00%
2020/10/19	0	0.00	1	142.50	143.00	-1	9,018	-0.01%
2020/10/15	1	144.50	0	0.00	143.00	1	9,173	0.01%
2020/10/14	1	146.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	2	147.25	1	147.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	4	149.63	150.00	-4	9,258	-0.04%
2020/10/08	1	148.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1.1	145.23	1	147.00	147.50	0.1	9,491	0.00%
2020/10/05	1	143.50	1	145.00	145.00	0	9,756	0.00%
2020/09/30	1	142.50	1	144.50	145.50	0	10,382	0.00%
2020/09/29	1	146.50	1	144.50	144.50	0	10,703	0.00%
2020/09/25	1	146.00	1	144.50	144.50	0	10,893	0.00%
2020/09/24	5	149.70	7	150.86	149.00	-2	11,049	-0.02%
2020/09/23	2	152.25	1	152.00	151.00	1	11,184	0.01%
2020/09/22	1	152.50	2	154.00	155.00	-1	11,290	-0.01%
2020/09/21	1	155.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	156.00	2	156.75	157.00	-1	11,399	-0.01%
2020/09/17	0	0.00	2	156.25	157.50	-2	11,482	-0.02%
2020/09/16	17	158.12	45	159.53	154.00	-28	11,603	-0.24%
2020/09/15	0	0.00	6	153.75	153.50	-6	11,274	-0.05%
2020/09/14	6	152.75	1	150.00	153.00	5	11,439	0.04%
2020/09/11	7	150.50	6	151.25	149.00	1	11,512	0.01%
2020/09/09	0	0.00	1	150.00	151.50	-1	11,458	-0.01%
2020/09/08	1	150.50	30	150.75	150.00	-29	11,669	-0.25%
2020/09/07	12	152.50	21	154.48	149.50	-9	11,794	-0.08%
2020/09/04	2	151.00	12	152.63	155.00	-10	11,818	-0.08%
2020/09/03	49.1	153.76	18	156.94	152.00	31.1	12,000	0.26%
2020/09/02	24	155.46	65	156.77	157.00	-41	11,964	-0.34%
2020/09/01	19	148.68	48	149.32	150.00	-29	11,882	-0.24%
2020/08/27	4	140.25	3	141.33	142.00	1	12,020	0.01%
2020/08/26	3	139.83	1	139.00	138.50	2	12,370	0.02%
2020/08/25	2	142.75	0	0.00	142.00	2	12,709	0.02%
2020/08/24	1	143.50	2	144.50	143.50	-1	12,882	-0.01%
2020/08/21	1	139.00	1	138.50	139.00	0	12,890	0.00%
2020/08/20	1	133.50	2	132.50	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	0	0.00	1	139.00	138.50	-1	12,811	-0.01%
2020/08/14	1	140.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	1	140.50	1	138.50	138.50	0	12,705	0.00%
2020/08/12	1	136.50	0	0.00	137.00	1	12,615	0.01%
2020/08/11	10	141.75	10	143.25	141.00	0	12,533	0.00%
2020/08/10	1	143.50	5	143.00	143.00	-4	12,544	-0.03%
2020/08/07	0	0.00	6	149.67	148.50	-6	12,469	-0.05%
2020/08/06	15	150.27	14	150.18	149.50	1	12,440	0.01%
2020/08/05	7	152.43	6	154.08	152.00	1	12,435	0.01%
2020/08/04	3	150.17	1	151.50	151.50	2	12,359	0.02%
2020/08/03	16	151.91	10	152.10	150.00	6	12,403	0.05%
2020/07/31	0	0.00	7	152.79	157.00	-7	12,287	-0.06%
2020/07/30	28	153.71	72	154.57	150.50	-44	12,138	-0.36%
2020/07/29	24	150.92	22	150.84	148.00	2	11,820	0.02%
2020/07/28	21.6	151.79	15	150.17	151.00	6.6	11,558	0.06%
2020/07/27	16	149.28	24.7	149.51	152.00	-8.7	11,453	-0.08%
2020/07/24	19	146.92	43	146.88	145.00	-24	11,507	-0.21%
2020/07/23	41	148.24	32	148.66	151.00	9	11,458	0.08%
2020/07/22	32	143.80	6	143.50	145.00	26	11,312	0.23%
2020/07/21	21	142.26	13	142.81	140.50	8	11,318	0.07%
2020/07/20	9	137.78	8	137.00	137.00	1	11,519	0.01%
2020/07/17	6	138.75	9	139.11	139.50	-3	11,523	-0.03%
2020/07/16	21	138.71	21	139.21	138.50	0	11,547	0.00%
2020/07/15	157	144.88	35	144.79	140.50	122	11,551	1.06%	大買/鉅額交易
2020/07/14	1	138.00	1	140.00	141.50	0	11,418	0.00%
2020/07/13	1	141.00	1	141.00	141.00	0	11,423	0.00%
2020/07/10	18	139.31	10	139.65	141.00	8	11,435	0.07%
2020/07/09	95	147.05	76	146.07	140.50	19	11,208	0.17%
2020/07/08	6	135.67	16	137.78	144.00	-10	10,579	-0.09%
2020/07/07	11	133.91	5	136.50	131.00	6	10,255	0.06%
2020/07/06	12	131.21	2	133.00	133.50	10	10,171	0.10%
2020/07/03	6	129.42	6	130.83	131.00	0	10,099	0.00%
2020/07/02	2	124.50	3	125.17	127.50	-1	10,028	-0.01%
2020/07/01	4	122.63	5	124.90	124.50	-1	9,900	-0.01%
2020/06/30	2	122.00	1	123.00	120.50	1	9,827	0.01%
2020/06/29	0	0.00	2	119.50	120.00	-2	9,843	-0.02%
2020/06/24	1	120.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	4	123.13	1	121.00	123.00	3	9,824	0.03%
2020/06/22	0	0.00	2	125.00	127.50	-2	9,696	-0.02%
2020/06/19	7	123.86	1	124.50	126.50	6	9,681	0.06%
2020/06/18	12	121.54	10	122.15	122.00	2	9,541	0.02%
2020/06/17	0	0.00	4	118.25	119.00	-4	9,424	-0.04%
2020/06/16	1	119.50	0	0.00	117.50	1	9,442	0.01%
2020/06/15	4	121.25	1	117.50	116.50	3	9,481	0.03%
2020/06/12	3	123.83	1	125.00	126.50	2	9,293	0.02%
2020/06/11	2.1	125.98	2	125.50	125.50	0.1	9,139	0.00%
2020/06/10	5	129.20	24	132.46	129.50	-19	8,962	-0.21%
2020/06/09	21	121.07	21	119.50	123.00	0	8,720	0.00%
2020/06/08	2	119.75	4	118.00	118.00	-2	8,573	-0.02%
2020/06/05	1	116.50	3	115.00	115.00	-2	8,360	-0.02%
2020/06/04	1	113.00	2.9	113.34	113.50	-1.9	8,240	-0.02%
2020/06/03	16	113.16	10	113.00	113.50	6	8,150	0.07%
2020/06/02	22	110.52	21	111.07	111.00	1	8,017	0.01%
2020/06/01	2	107.25	28	109.07	110.00	-26	7,649	-0.34%
2020/05/29	25	100.35	6	100.55	100.00	19	7,261	0.26%
2020/05/28	3	98.53	2	97.90	97.90	1	7,055	0.01%
2020/05/27	2	96.40	11	95.94	96.50	-9	6,936	-0.13%
2020/05/25	0	0.00	1	91.40	92.70	-1	6,845	-0.01%
2020/05/22	3	91.77	0	0.00	91.00	3	6,820	0.04%
2020/05/21	0	0.00	4	93.80	93.70	-4	6,779	-0.06%
2020/05/20	4	93.00	0	0.00	93.60	4	6,768	0.06%
2020/05/18	0	0.00	1	92.10	91.70	-1	6,742	-0.01%
2020/05/15	7	91.93	1	91.00	91.50	6	6,740	0.09%
2020/05/14	0	0.00	2	95.45	94.20	-2	6,633	-0.03%
2020/05/13	1	96.20	0	0.00	96.60	1	6,606	0.02%
2020/05/11	2	98.70	1	98.00	98.00	1	6,685	0.01%
2020/05/08	1	99.80	1	98.80	98.80	0	6,667	0.00%
2020/05/07	0	0.00	1	98.40	98.40	-1	6,544	-0.02%
2020/05/05	1	98.10	0	0.00	96.60	1	6,588	0.02%
2020/05/04	3	96.17	21	95.53	97.20	-18	6,550	-0.27%
2020/04/30	5	95.26	8	96.60	96.50	-3	6,530	-0.05%
2020/04/29	27	94.36	3	94.07	94.40	24	6,401	0.37%
2020/04/28	0	0.00	1	95.60	96.50	-1	6,194	-0.02%
2020/04/27	2	94.15	59	94.42	94.50	-57	6,172	-0.92%
2020/04/24	36	95.61	26	96.04	95.50	10	6,023	0.17%
2020/04/23	25	97.15	2	97.05	96.00	23	6,001	0.38%
2020/04/22	17	93.05	0	0.00	93.80	17	5,823	0.29%
2020/04/21	18	93.59	6	92.70	92.00	12	6,037	0.20%
2020/04/20	5	93.08	7	93.01	93.20	-2	6,016	-0.03%
2020/04/17	2	93.00	6	93.18	92.70	-4	5,938	-0.07%
2020/04/16	4	93.45	8	92.86	93.00	-4	5,803	-0.07%
2020/04/15	19	92.58	4	92.68	92.80	15	5,717	0.26%
2020/04/14	20	90.57	17	90.29	90.60	3	5,639	0.05%
2020/04/13	7	88.99	0	0.00	88.90	7	5,595	0.13%
2020/04/10	1	88.90	2	88.60	89.00	-1	5,574	-0.02%
2020/04/09	3	88.97	3.4	88.59	88.50	-0.4	5,569	-0.01%
2020/04/08	7	89.79	41	89.88	89.70	-34	5,500	-0.62%
2020/04/07	45	89.26	26.1	88.68	90.20	18.9	5,421	0.35%
2020/04/06	1	86.40	1	85.60	86.80	0	5,318	0.00%
2020/04/01	12	85.10	2	84.90	85.00	10	5,321	0.19%
2020/03/31	0	0.00	2	84.15	83.90	-2	5,211	-0.04%
2020/03/30	2	81.95	0	0.00	83.00	2	5,114	0.04%
2020/03/27	4	83.85	14	83.11	82.40	-10	5,064	-0.20%
2020/03/26	14	77.66	2	79.10	81.80	12	4,866	0.25%
2020/03/25	0	0.00	11	78.04	77.10	-11	4,729	-0.23%
2020/03/24	5	74.54	1	73.70	73.50	4	4,599	0.09%
2020/03/23	2	72.70	0	0.00	71.70	2	4,546	0.04%
2020/03/20	0	0.00	3	73.97	75.20	-3	4,556	-0.07%
2020/03/19	3	71.27	1	73.10	70.00	2	4,502	0.04%
2020/03/17	7	73.44	4	74.20	73.70	3	4,295	0.07%
2020/03/16	3	77.40	3	77.60	75.00	0	4,231	0.00%
2020/03/13	4	74.88	5	74.68	77.10	-1	4,166	-0.02%
2020/03/12	2	81.80	4	81.63	80.50	-2	4,054	-0.05%
2020/03/11	4	86.48	5	85.34	84.30	-1	3,972	-0.03%
2020/03/10	2	85.90	3	86.50	86.40	-1	3,883	-0.03%
2020/03/09	0	0.00	4	87.60	86.50	-4	3,834	-0.10%
2020/03/06	3	87.33	2	88.45	87.80	1	3,793	0.03%
2020/03/05	2	87.55	1	88.30	87.80	1	3,751	0.03%
2020/03/02	0	0.00	11	83.82	83.40	-11	3,678	-0.30%
2020/02/27	3	85.40	36	86.13	84.00	-33	3,658	-0.90%
2020/02/26	1	86.90	1	86.80	86.80	0	3,606	0.00%
2020/02/25	12	87.08	3	86.30	87.30	9	3,602	0.25%
2020/02/24	2	86.75	1	87.20	87.00	1	3,612	0.03%
2020/02/21	0	0.00	1	88.30	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	2.8	88.50	88.50	-2.8	3,653	-0.08%
2020/02/19	0	0.00	2	89.15	88.50	-2	3,670	-0.05%
2020/02/18	3	88.03	2	87.90	88.00	1	3,745	0.03%
2020/02/17	2	87.80	10	88.20	88.10	-8	3,749	-0.21%
2020/02/14	11	88.76	3	88.53	88.80	8	3,744	0.21%
2020/02/13	3	88.77	1	88.40	87.90	2	3,771	0.05%
2020/02/12	1	89.10	1	88.90	89.60	0	3,717	0.00%
2020/02/11	2	85.75	2	86.65	86.80	0	3,578	0.00%
2020/02/10	1	83.60	0	0.00	84.70	1	3,586	0.03%
2020/02/07	7	87.09	19	86.22	85.40	-12	3,602	-0.33%
2020/02/06	1	84.80	6	85.20	86.10	-5	3,534	-0.14%
2020/02/04	6	82.65	1	83.30	82.50	5	3,463	0.14%
2020/02/03	2	82.00	1	80.30	82.00	1	3,500	0.03%
2020/01/31	1	87.60	1	86.40	86.30	0	3,627	0.00%
2020/01/30	2	88.40	2	91.15	86.90	0	3,651	0.00%
2020/01/20	1	96.40	10	97.40	96.40	-9	3,594	-0.25%
2020/01/17	11	97.28	16	96.49	96.70	-5	3,721	-0.13%
2020/01/16	6	96.38	53	95.64	95.70	-47	3,689	-1.27%
2020/01/15	73	95.69	15	95.25	95.50	58	3,598	1.61%
2020/01/14	2	93.10	4	92.78	93.20	-2	3,354	-0.06%
2020/01/13	3	91.60	2	91.70	91.30	1	3,325	0.03%
2020/01/10	1	91.00	2	91.20	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	11	90.93	91.00	-11	3,471	-0.32%
2020/01/08	1	87.90	1	89.00	89.50	0	3,521	0.00%
2020/01/07	1	89.20	0	0.00	89.10	1	3,580	0.03%
2020/01/06	1	90.70	1	90.50	90.50	0	3,643	0.00%
2020/01/03	2	91.85	3	91.13	91.60	-1	3,694	-0.03%
2020/01/02	1	91.30	0	0.00	91.40	1	3,797	0.03%
2019/12/30	9	91.66	2	90.70	90.70	7	4,627	0.15%
2019/12/27	4	92.60	5	92.44	93.00	-1	4,720	-0.02%
2019/12/26	1	90.90	0	0.00	90.50	1	4,723	0.02%
2019/12/24	3	90.60	1	90.80	90.80	2	5,039	0.04%
2019/12/19	1	90.50	2	90.95	90.10	-1	5,306	-0.02%
2019/12/17	0	0.00	2	90.90	90.80	-2	5,398	-0.04%
2019/12/13	1	89.20	0	0.00	89.10	1	5,434	0.02%
2019/12/12	0	0.00	1	89.70	89.00	-1	5,476	-0.02%
2019/12/11	1	89.10	1	89.70	89.00	0	5,514	0.00%
2019/12/10	0	0.00	2	89.55	89.30	-2	5,534	-0.04%
2019/12/09	0	0.00	1	89.30	89.10	-1	5,580	-0.02%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/05	9	88.84	8	88.88	89.00	1	5,773	0.02%
2019/12/03	0	0.00	6	88.18	88.20	-6	6,143	-0.10%
2019/12/02	2	87.80	0	0.00	87.60	2	6,201	0.03%
2019/11/29	2	89.10	0	0.00	89.40	2	6,231	0.03%
2019/11/28	4	90.75	1	90.50	90.20	3	6,275	0.05%
2019/11/27	0	0.00	2	91.40	91.90	-2	6,456	-0.03%
2019/11/26	1	90.50	1	91.30	91.20	0	6,482	0.00%
2019/11/25	0	0.00	1	90.60	90.00	-1	6,576	-0.02%
2019/11/22	1	89.60	2	90.05	89.40	-1	6,763	-0.01%
2019/11/21	1	89.40	1	90.20	90.00	0	6,920	0.00%
2019/11/20	0	0.00	1	90.30	90.60	-1	7,203	-0.01%
2019/11/19	4	90.20	0	0.00	90.00	4	7,662	0.05%
2019/11/18	2	92.50	0	0.00	91.80	2	7,750	0.03%
2019/11/15	17	93.21	23	93.49	92.20	-6	7,847	-0.08%
2019/11/14	1	90.40	0	0.00	90.40	1	7,870	0.01%
2019/11/13	7	92.30	13	91.78	91.90	-6	7,891	-0.08%
2019/11/12	22	91.47	18.1	91.48	92.30	4	7,888	0.05%
2019/11/11	2	88.00	1	87.90	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	11	92.17	13	91.09	90.70	-2	7,878	-0.03%
2019/11/06	2	92.60	41	92.60	92.10	-39	7,904	-0.49%
2019/11/05	12	93.68	28	93.09	93.30	-16	7,913	-0.20%
2019/11/04	3	93.90	24	93.70	93.90	-21	7,901	-0.27%
2019/11/01	3	93.73	21	93.32	93.40	-18	7,868	-0.23%
2019/10/31	0	0.00	5	94.18	94.30	-5	7,887	-0.06%
2019/10/30	7	92.27	11	93.21	93.80	-4	7,868	-0.05%
2019/10/29	54	92.60	17	92.11	91.60	37	7,731	0.48%
2019/10/28	17	91.81	1	91.50	92.10	16	7,692	0.21%
2019/10/25	58	92.20	8	92.19	90.60	50	7,637	0.65%
2019/10/24	22	91.00	5	90.80	91.00	17	7,483	0.23%
2019/10/23	6	90.20	6	90.90	91.10	0	7,444	0.00%
2019/10/22	2	90.10	3	89.93	90.00	-1	7,416	-0.01%
2019/10/21	7	89.46	6	89.27	89.10	1	7,419	0.01%
2019/10/18	0	0.00	5	90.46	90.60	-5	7,387	-0.07%
2019/10/17	3	89.93	2	90.30	89.90	1	7,345	0.01%
2019/10/16	14	89.44	11	88.62	88.80	3	7,263	0.04%
2019/10/15	0	0.00	1	89.70	90.00	-1	7,184	-0.01%
2019/10/09	2	89.70	1	90.10	89.10	1	7,032	0.01%
2019/10/08	1	89.90	3	89.93	90.60	-2	6,992	-0.03%
2019/10/07	10	90.69	8	90.00	89.60	2	6,883	0.03%
2019/10/04	6	89.13	34	88.14	90.10	-28	6,638	-0.42%
2019/10/03	12	85.61	1	87.40	85.40	11	6,064	0.18%
2019/10/02	0	0.00	2	87.05	87.40	-2	5,886	-0.03%
2019/10/01	0	0.00	2	87.05	87.60	-2	5,886	-0.03%
2019/09/27	1	85.00	0	0.00	85.70	1	5,685	0.02%
2019/09/26	5	86.00	35	85.46	85.10	-30	5,636	-0.53%
2019/09/25	11	85.46	25	84.24	85.80	-14	5,697	-0.25%
2019/09/24	45	85.54	10	85.42	85.50	35	5,687	0.62%
2019/09/23	0	0.00	4	83.10	84.30	-4	5,556	-0.07%
2019/09/20	1	81.70	1	81.90	82.00	0	5,465	0.00%
2019/09/19	1	81.80	1	82.20	82.10	0	5,430	0.00%
2019/09/17	3	80.17	0	0.00	80.10	3	5,472	0.05%
2019/09/16	2	80.55	0	0.00	80.50	2	5,644	0.04%
2019/09/12	1	82.20	1	82.50	81.80	0	5,662	0.00%
2019/09/11	3	81.50	0	0.00	81.60	3	5,675	0.05%
2019/09/10	13	81.83	0	0.00	81.50	13	5,652	0.23%
2019/09/09	2	84.30	1	84.30	84.10	1	5,530	0.02%
2019/09/06	0	0.00	1	85.80	84.90	-1	5,481	-0.02%
2019/09/05	10	86.65	8	87.39	84.90	2	5,427	0.04%
2019/09/04	2	86.00	0	0.00	86.60	2	5,176	0.04%
2019/08/30	1	87.30	1	86.60	85.20	0	5,098	0.00%
2019/08/28	58	84.95	57	84.54	84.50	1	4,916	0.02%
2019/08/27	38	86.67	33.4	86.63	86.00	4.6	4,828	0.10%
2019/08/26	57	85.50	102	85.20	84.00	-45	4,690	-0.96%	大賣/
2019/08/23	102	89.11	63	89.18	88.40	39	4,564	0.85%	大買/
2019/08/22	76	85.68	62	85.74	87.70	14	4,298	0.33%
2019/08/21	32	81.82	42	81.62	81.90	-10	3,850	-0.26%
2019/08/20	5	80.90	8	80.58	79.10	-3	3,689	-0.08%
2019/08/19	15	79.63	11	79.88	79.90	4	3,584	0.11%
2019/08/16	5	77.80	0	0.00	78.10	5	3,461	0.14%
2019/08/14	0	0.00	1	77.30	77.10	-1	3,417	-0.03%
2019/08/12	1	75.40	0	0.00	75.00	1	3,429	0.03%
2019/08/08	1	78.60	0	0.00	79.50	1	3,402	0.03%
2019/08/07	10	78.74	0	0.00	78.50	10	3,348	0.30%
2019/08/02	0	0.00	4	79.95	79.50	-4	3,406	-0.12%
2019/08/01	4	81.50	2	81.50	81.70	2	3,531	0.06%
2019/07/31	2	79.40	2	78.80	80.10	0	3,574	0.00%
2019/07/30	2	78.40	0	0.00	77.70	2	3,536	0.06%
2019/07/29	0	0.00	1	81.60	81.00	-1	3,477	-0.03%
2019/07/25	1	80.70	0	0.00	81.10	1	3,478	0.03%
2019/07/23	2	80.00	2	79.95	79.90	0	3,471	0.00%
2019/07/22	0	0.00	1.7	78.76	78.80	-1.7	3,446	-0.05%
2019/07/15	0	0.00	2	78.30	78.60	-2	3,490	-0.06%
2019/07/12	2	77.65	0	0.00	77.50	2	3,494	0.06%
2019/07/10	0	0.00	1	77.00	77.00	-1	3,485	-0.03%
2019/07/05	11	78.01	11	78.86	77.80	0	3,496	0.00%
2019/07/04	0	0.00	1	77.50	77.10	-1	3,468	-0.03%
2019/07/02	3	77.43	3	77.37	77.10	0	3,511	0.00%
2019/07/01	13	74.68	6	74.50	75.30	7	3,431	0.20%
2019/06/28	1	73.60	0	0.00	72.80	1	3,462	0.03%
2019/06/27	0	0.00	5	73.78	73.20	-5	3,528	-0.14%
2019/06/26	2	72.70	0	0.00	73.30	2	3,520	0.06%
2019/06/25	5	73.28	2	73.60	73.00	3	3,526	0.09%
2019/06/24	0	0.00	9	71.37	73.10	-9	3,493	-0.26%
2019/06/21	2	70.60	0	0.00	70.60	2	3,414	0.06%
2019/06/19	0	0.00	1	71.90	71.70	-1	3,147	-0.03%
2019/06/18	5	71.52	2	71.70	70.90	3	3,119	0.10%
2019/06/17	1	72.00	0	0.00	71.80	1	3,130	0.03%
2019/06/14	0	0.00	1	73.00	72.60	-1	3,191	-0.03%
2019/06/13	2	74.40	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	75.00	0	0.00	75.00	1	3,160	0.03%
2019/06/10	1	72.40	2	73.70	74.80	-1	3,091	-0.03%
2019/06/06	1	71.90	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	2	74.00	73.30	-2	3,077	-0.06%
2019/06/04	1	72.80	1	72.90	72.50	0	3,088	0.00%
2019/05/31	1	71.50	0	0.00	72.70	1	3,091	0.03%
2019/05/30	0	0.00	2	71.15	71.50	-2	3,051	-0.07%
2019/05/29	1	67.60	1	68.50	69.20	0	3,052	0.00%
2019/05/28	1	69.20	0	0.00	69.00	1	3,136	0.03%
2019/05/27	1	70.50	0	0.00	70.50	1	3,212	0.03%
2019/05/23	0	0.00	1	69.60	69.30	-1	3,255	-0.03%
2019/05/22	1	70.50	1	71.30	70.30	0	3,337	0.00%
2019/05/21	1	70.20	0	0.00	70.30	1	3,350	0.03%
2019/05/20	0	0.00	1	70.40	70.60	-1	3,343	-0.03%
2019/05/17	2	69.20	1	69.00	68.20	1	3,335	0.03%
2019/05/16	1	71.70	1	72.60	71.50	0	3,301	0.00%
2019/05/14	5	71.10	0	0.00	71.50	5	3,367	0.15%
2019/05/13	1	71.50	0	0.00	72.70	1	3,365	0.03%
2019/05/10	0	0.00	5	73.00	73.10	-5	3,458	-0.14%
2019/05/09	14	73.60	13	74.16	72.50	1	3,446	0.03%
2019/05/08	4	81.65	0	0.00	80.00	4	3,298	0.12%
2019/05/03	1	84.20	0	0.00	84.20	1	3,354	0.03%
2019/04/25	3	85.67	0	0.00	85.10	3	3,700	0.08%
2019/04/18	1	89.00	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	90.00	1	90.30	90.00	0	3,745	0.00%
2019/04/16	1	92.00	0	0.00	92.00	1	3,757	0.03%
2019/04/12	1	94.30	2	93.60	92.60	-1	3,793	-0.03%
2019/04/11	3	95.07	1	95.60	94.50	2	3,803	0.05%
2019/04/10	0	0.00	3	94.30	96.00	-3	3,778	-0.08%
2019/04/08	3	92.20	0	0.00	91.60	3	3,740	0.08%
2019/04/03	7	95.70	11	95.55	95.00	-4	3,688	-0.11%
2019/04/02	18	94.09	16	93.98	94.70	2	3,655	0.05%
2019/04/01	0	0.00	5	91.36	92.40	-5	3,616	-0.14%
2019/03/28	0	0.00	1	89.80	89.00	-1	3,641	-0.03%
2019/03/27	1	89.10	0	0.00	89.10	1	3,686	0.03%
2019/03/25	1	88.00	1	88.40	88.10	0	3,937	0.00%
2019/03/22	0	0.00	1	89.00	89.00	-1	3,944	-0.03%
2019/03/21	0.3	90.00	2	89.70	90.20	-1.7	3,958	-0.04%
2019/03/20	15	90.58	14	91.07	90.60	1	4,013	0.02%
2019/03/19	21	88.70	22	89.41	90.20	-1	4,030	-0.02%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.50	2	88.10	87.10	-1	4,034	-0.02%
2019/03/14	1	87.40	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	87.30	1	88.20	88.00	0	4,106	0.00%
2019/03/08	0.3	84.80	1	85.20	84.80	-0.7	4,352	-0.02%
2019/03/07	11	87.12	11	87.35	85.60	0	4,396	0.00%
2019/03/06	7	89.17	8	89.09	89.50	-1	4,390	-0.02%
2019/03/05	5	88.92	9	88.78	89.00	-4	4,428	-0.09%
2019/03/04	5	90.30	0	0.00	89.70	5	4,508	0.11%
2019/02/27	12	85.82	13	86.65	89.40	-1	4,636	-0.02%
2019/02/26	35	87.97	34	87.95	86.20	1	4,519	0.02%
2019/02/22	1	87.40	0	0.00	87.20	1	4,388	0.02%
2019/02/21	5	89.32	5	87.60	86.80	0	4,351	0.00%
2019/02/20	26	90.00	87	89.64	89.60	-61	4,263	-1.43%
2019/02/19	7	91.71	6	91.17	90.40	1	4,243	0.02%
2019/02/18	13	91.00	1.4	91.36	90.70	11.6	4,234	0.27%
2019/02/15	1	90.10	1	90.30	90.50	0	4,227	0.00%
2019/02/14	19	91.21	2	91.40	90.60	17	4,241	0.40%
2019/02/13	1	90.90	77	89.29	88.10	-76	4,182	-1.82%
2019/02/12	2	91.95	0	0.00	90.50	2	4,148	0.05%
2019/02/11	1	88.50	3	90.90	93.70	-2	4,140	-0.05%
2019/01/30	9	85.49	10	85.85	85.30	-1	4,064	-0.02%
2019/01/29	18	85.28	4	85.60	85.30	14	4,034	0.35%
2019/01/28	6	85.88	1	86.00	85.00	5	4,018	0.12%
2019/01/25	8	84.76	1	84.00	85.00	7	4,015	0.17%
2019/01/24	5	82.24	4	82.75	82.00	1	4,066	0.02%
2019/01/23	7	81.76	2	82.10	81.20	5	4,083	0.12%
2019/01/22	12	82.16	3	82.50	82.10	9	4,063	0.22%
2019/01/21	19	81.58	52	82.01	83.00	-33	4,016	-0.82%
2019/01/18	173	82.14	116.7	81.49	81.50	56.3	3,920	1.44%	大買/大賣/
2019/01/17	13	77.25	17	77.78	77.00	-4	3,767	-0.11%
2019/01/16	31	78.85	1	78.60	78.30	30	3,784	0.79%
2019/01/15	11	76.71	2	76.40	77.20	9	3,784	0.24%
2019/01/14	0	0.00	13	75.58	74.80	-13	3,804	-0.34%
2019/01/11	8	76.36	0	0.00	75.90	8	3,877	0.21%
2019/01/10	6	76.93	1	75.50	77.20	5	3,888	0.13%
2019/01/09	0	0.00	1	74.90	75.00	-1	3,905	-0.03%
2019/01/08	1	73.70	0	0.00	73.20	1	3,938	0.03%
2019/01/07	2	75.05	1	75.10	74.80	1	3,989	0.03%
2018/12/27	4	74.20	4	74.00	73.80	0	3,981	0.00%
2018/12/26	2	73.30	1	72.10	71.60	1	3,968	0.03%
2018/12/25	1	73.80	1	73.90	73.70	0	3,956	0.00%
2018/12/24	10	72.65	10	73.29	74.90	0	3,957	0.00%
2018/12/22	11	73.14	10	73.24	73.00	1	3,941	0.03%
2018/12/21	0	0.00	4	79.00	77.50	-4	3,880	-0.10%
2018/12/20	17	78.19	17	78.44	79.70	0	3,852	0.00%
2018/12/19	19	80.69	19	81.54	78.80	0	3,818	0.00%
2018/12/18	2	75.75	2	76.10	77.00	0	3,612	0.00%
2018/12/17	1	76.80	0	0.00	76.60	1	3,636	0.03%
2018/12/14	1	76.10	1	77.00	77.00	0	3,676	0.00%
2018/12/13	1	75.80	3	76.43	76.60	-2	3,722	-0.05%
2018/12/12	2	76.05	0	0.00	76.00	2	3,709	0.05%
2018/12/10	1	73.90	2	74.15	75.00	-1	3,713	-0.03%
2018/12/07	1	74.80	0	0.00	73.80	1	3,750	0.03%
2018/12/06	2.9	74.68	3	75.43	74.50	-0.1	3,844	0.00%
2018/12/05	2	75.25	2	76.55	75.60	0	3,862	0.00%
2018/12/04	1	76.70	1	77.70	75.90	0	3,877	0.00%
2018/12/03	0	0.00	2.7	72.61	73.00	-2.7	3,767	-0.07%
2018/11/30	7	71.74	5	71.28	70.60	2	3,784	0.05%
2018/11/29	0	0.00	3	70.30	70.30	-3	3,777	-0.08%
2018/11/27	5	68.86	4	68.90	69.10	1	3,781	0.03%
2018/11/26	0	0.00	5	68.50	69.50	-5	3,755	-0.13%
2018/11/23	1	63.70	0	0.00	63.20	1	3,725	0.03%
2018/11/22	0	0.00	1	64.40	63.60	-1	3,951	-0.03%
2018/11/21	1	64.80	0	0.00	64.80	1	4,083	0.02%
2018/11/19	0	0.00	1	66.50	66.30	-1	4,256	-0.02%
2018/11/16	1	65.60	1	66.30	66.10	0	4,300	0.00%
2018/11/15	1	65.70	0	0.00	65.30	1	4,395	0.02%
2018/11/14	1	65.00	1	65.00	65.80	0	4,462	0.00%
2018/11/13	2	66.00	1	65.40	66.00	1	4,568	0.02%
2018/11/09	1	64.00	1	64.00	64.60	0	4,716	0.00%
2018/11/08	1	65.60	0	0.00	64.50	1	4,729	0.02%
2018/11/07	1	63.70	24	63.88	65.90	-23	4,705	-0.49%
2018/11/06	22	64.04	13	63.71	63.60	9	4,703	0.19%
2018/11/05	1	63.10	0	0.00	63.60	1	4,735	0.02%
2018/11/02	15.6	63.11	5	63.22	62.90	10.6	4,722	0.22%
2018/11/01	11	60.88	11	61.19	63.20	0	4,669	0.00%
2018/10/31	2	55.60	6	56.60	57.50	-4	4,543	-0.09%
2018/10/26	1	52.70	0	0.00	52.60	1	4,622	0.02%
2018/10/25	1	52.50	1	52.10	52.20	0	4,677	0.00%
2018/10/24	0	0.00	2	53.20	54.50	-2	4,724	-0.04%
2018/10/23	1	52.20	1	53.00	51.70	0	4,808	0.00%
2018/10/22	1.5	52.30	0	0.00	52.30	1.5	4,849	0.03%
2018/10/09	1	43.15	0	0.00	43.25	1	4,831	0.02%
2018/10/08	1	44.75	0	0.00	44.75	1	4,845	0.02%
2018/10/05	5	45.20	0	0.00	45.20	5	4,880	0.10%
2018/10/04	1	47.70	1	47.45	47.45	0	4,918	0.00%
2018/10/03	0	0.00	1	47.35	47.15	-1	4,885	-0.02%
2018/09/26	1	49.90	0	0.00	49.95	1	5,367	0.02%
2018/09/21	1	50.90	0	0.00	51.10	1	5,586	0.02%
2018/09/20	1	50.50	2	50.90	51.10	-1	5,846	-0.02%
2018/09/19	2	51.15	1	51.80	50.80	1	6,229	0.02%
2018/09/18	2	51.30	1	51.90	51.50	1	6,565	0.02%
2018/09/17	0	0.00	3	51.60	52.00	-3	6,980	-0.04%
2018/09/14	1	51.50	1	51.80	51.70	0	7,661	0.00%
2018/09/13	1	51.30	0	0.00	51.10	1	7,836	0.01%
2018/09/12	1	50.80	3	51.17	51.60	-2	7,841	-0.03%
2018/09/11	0	0.00	1	51.30	51.10	-1	7,793	-0.01%
2018/09/10	3	50.67	0	0.00	49.90	3	7,753	0.04%
2018/09/07	1	52.80	0	0.00	51.90	1	7,715	0.01%
2018/09/06	0	0.00	2	53.05	53.30	-2	7,704	-0.03%
2018/09/05	1	52.60	1	53.10	52.80	0	7,711	0.00%
2018/09/04	0	0.00	3	52.40	52.60	-3	7,693	-0.04%
2018/09/03	5	52.72	1	52.00	51.20	4	7,713	0.05%
2018/08/31	17	54.64	26	54.19	54.30	-9	7,627	-0.12%
2018/08/30	12	54.19	9	54.23	54.40	3	7,591	0.04%
2018/08/29	1	53.20	1	53.70	53.30	0	7,554	0.00%
2018/08/28	1	53.10	0	0.00	53.50	1	7,593	0.01%
2018/08/27	0	0.00	1	53.20	53.10	-1	7,632	-0.01%
2018/08/24	2	51.65	2	51.80	52.00	0	7,621	0.00%
2018/08/23	1	52.10	3	52.53	52.40	-2	7,835	-0.03%
2018/08/22	4	52.80	7	52.69	52.20	-3	7,831	-0.04%
2018/08/21	1	52.20	2	52.20	52.40	-1	7,781	-0.01%
2018/08/20	0	0.00	17	52.34	52.40	-17	7,728	-0.22%
2018/08/17	3	50.75	8	50.79	51.10	-5	7,553	-0.07%
2018/08/16	4	50.38	13	51.19	49.65	-9	7,459	-0.12%
2018/08/15	0	0.00	3	50.00	50.10	-3	7,337	-0.04%
2018/08/14	2	49.95	1	50.20	50.30	1	7,343	0.01%
2018/08/13	11	49.05	3	49.97	50.10	8	7,308	0.11%
2018/08/10	0	0.00	2	50.50	49.60	-2	7,223	-0.03%
2018/08/09	0	0.00	22	50.26	50.30	-22	7,158	-0.31%
2018/08/08	0	0.00	21	49.11	49.30	-21	7,055	-0.30%
2018/08/07	1	47.75	0	0.00	47.80	1	6,923	0.01%
2018/08/06	1	48.00	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	2	48.10	48.10	-2	6,946	-0.03%
2018/08/01	3	47.65	1	47.75	47.80	2	6,963	0.03%
2018/07/31	0	0.00	2	48.03	48.35	-2	6,916	-0.03%
2018/07/30	1	47.60	5	47.65	47.65	-4	6,936	-0.06%
2018/07/27	0	0.00	6	47.98	48.00	-6	6,999	-0.09%
2018/07/26	2	47.23	0	0.00	47.00	2	6,988	0.03%
2018/07/25	6	48.04	0	0.00	48.00	6	6,902	0.09%
2018/07/24	2	47.93	1	48.20	48.20	1	6,867	0.01%
2018/07/23	1	47.90	1	48.25	48.25	0	6,846	0.00%
2018/07/20	4	49.98	3	50.02	50.10	1	6,789	0.01%
2018/07/19	35	49.89	0	0.00	49.60	35	6,747	0.52%
2018/07/18	12	51.32	0	0.00	50.90	12	6,648	0.18%
2018/07/17	0	0.00	5	51.50	51.70	-5	6,570	-0.08%
2018/07/16	16	52.07	16	51.93	51.40	0	6,563	0.00%
2018/07/13	0	0.00	2	51.20	51.80	-2	6,544	-0.03%
2018/07/12	1	51.00	9	51.10	51.10	-8	6,706	-0.12%
2018/07/11	4	49.66	1	50.00	49.75	3	6,629	0.05%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/09	1	49.70	0	0.00	49.45	1	6,528	0.02%
2018/07/06	5	49.90	1	49.15	49.90	4	6,484	0.06%
2018/07/05	6	51.31	3	50.00	49.00	3	6,346	0.05%
2018/07/04	4	50.95	12	51.33	52.50	-8	6,119	-0.13%
2018/07/03	10	50.29	6	51.30	50.30	4	5,995	0.07%
2018/07/02	6	51.13	4	51.55	50.90	2	5,884	0.03%
2018/06/29	52	53.19	42	53.44	52.10	10	5,758	0.17%
2018/06/28	15	53.05	7	53.20	52.80	8	5,485	0.15%
2018/06/27	18	53.46	48	52.76	51.10	-30	5,088	-0.59%
2018/06/26	57	51.64	807	51.86	52.10	-750	4,739	-15.82%	大賣/鉅額交易
2018/06/25	1,055	51.35	288	53.17	53.00	767	4,324	17.74%	大買/大賣/鉅額交易
2018/06/22	0	0.00	7	49.21	48.60	-7	3,655	-0.19%
2018/06/20	1	46.95	0	0.00	46.90	1	3,466	0.03%
2018/06/15	0	0.00	5	48.05	48.10	-5	3,622	-0.14%
2018/06/11	3	48.78	1	49.45	48.65	2	3,518	0.06%
2018/06/08	1	48.40	2	48.23	48.50	-1	3,456	-0.03%
2018/06/06	0	0.00	1	48.90	48.65	-1	3,392	-0.03%
2018/06/05	1	48.50	13	48.88	48.30	-12	3,385	-0.35%
2018/06/04	3	49.00	1	48.70	49.30	2	3,303	0.06%
2018/05/31	12	49.16	3	47.80	48.50	9	3,125	0.29%
2018/05/22	0	0.00	5	46.00	46.00	-5	2,859	-0.17%
2018/05/15	0	0.00	2	46.35	46.30	-2	2,998	-0.07%
2018/05/09	0	0.00	12	45.44	45.60	-12	3,230	-0.37%
2018/05/08	10	44.60	0	0.00	44.50	10	3,197	0.31%
2018/05/07	0	0.00	10	45.15	45.00	-10	3,216	-0.31%
2018/05/04	0	0.00	15	45.23	45.70	-15	3,206	-0.47%
2018/04/26	1	42.95	3	43.15	42.95	-2	3,284	-0.06%
2018/04/25	2	43.00	0	0.00	42.80	2	3,297	0.06%
2018/04/24	6	43.53	5	44.00	43.50	1	3,269	0.03%
2018/04/23	1	44.95	0	0.00	44.90	1	3,256	0.03%
2018/04/20	2	45.53	1	45.65	45.50	1	3,278	0.03%
2018/04/19	9	45.77	4	46.55	45.60	5	3,291	0.15%
2018/04/18	2	45.93	11	45.79	45.50	-9	3,248	-0.28%
2018/04/17	0	0.00	1	43.15	43.05	-1	3,098	-0.03%
2018/04/12	1	43.90	0	0.00	43.65	1	3,246	0.03%
2018/04/03	5	44.10	0	0.00	44.10	5	3,367	0.15%
2018/04/02	5	44.50	0	0.00	44.80	5	3,365	0.15%
2018/03/31	20	44.40	0	0.00	44.25	20	3,366	0.59%
2018/03/29	0	0.00	1	44.55	44.25	-1	3,415	-0.03%
2018/03/28	0	0.00	5	45.55	45.00	-5	3,408	-0.15%
2018/03/27	0	0.00	1	45.15	45.35	-1	3,401	-0.03%
2018/03/22	5	46.24	1	45.10	45.10	4	3,472	0.12%
2018/03/20	5	44.75	0	0.00	44.80	5	3,365	0.15%
2018/03/09	11	45.04	5	45.20	45.00	6	3,701	0.16%
2018/03/07	0	0.00	1	44.30	44.20	-1	3,769	-0.03%
2018/03/06	5	43.80	2	43.95	44.05	3	3,921	0.08%
2018/03/02	1	44.15	0	0.00	43.90	1	4,145	0.02%
2018/02/26	1	45.80	0	0.00	45.45	1	4,371	0.02%
2018/02/23	0	0.00	1	44.90	45.80	-1	4,356	-0.02%
2018/02/21	3	44.42	1	44.70	44.70	2	4,575	0.04%
2018/02/12	0	0.00	15	43.30	43.35	-15	4,682	-0.32%
2018/02/09	25	43.14	21	42.81	43.90	4	5,035	0.08%
2018/02/08	13	44.37	12	43.87	44.50	1	5,490	0.02%
2018/02/07	0	0.00	2	43.80	43.00	-2	5,511	-0.04%
2018/02/06	21	43.18	25	44.70	42.70	-4	5,539	-0.07%
2018/02/05	21	46.00	13	45.07	46.10	8	5,546	0.14%
2018/02/02	6	47.90	2	46.55	48.00	4	5,564	0.07%
2018/02/01	1	46.20	2	46.55	46.25	-1	5,674	-0.02%
2018/01/31	2	46.13	49	46.17	46.20	-47	5,805	-0.81%
2018/01/30	56	46.92	1	46.80	46.90	55	6,055	0.91%
2018/01/29	0	0.00	6	46.44	46.55	-6	6,188	-0.10%
2018/01/25	5	46.35	1	45.70	45.80	4	7,299	0.05%
2018/01/23	5	47.13	19	46.49	46.15	-14	7,584	-0.18%
2018/01/22	13	46.64	6	45.96	46.70	7	7,568	0.09%
2018/01/19	5	45.40	0	0.00	45.20	5	7,571	0.07%
2018/01/15	3	44.77	1	45.00	45.30	2	7,867	0.03%
2018/01/12	1	44.70	5	44.50	44.50	-4	7,863	-0.05%
2018/01/11	16	44.41	0	0.00	43.90	16	7,854	0.20%
2018/01/04	1	45.75	0	0.00	45.60	1	7,947	0.01%
2018/01/02	0	0.00	10	45.35	45.25	-10	7,935	-0.13%