義隆 (2458)-凱基-永和券商分點個股進出

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
157.0
漲跌
▲6.5
漲幅
+4.32%
成交量
2,955張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/04/24	0	0.00	2	155.00	157.00	-2	2,847	-0.07%
2024/04/23	0	0.00	1	152.00	150.50	-1	2,831	-0.04%
2024/04/22	1	149.00	0	0.00	146.50	1	2,816	0.04%
2024/04/17	6	161.00	6	164.00	162.00	0	2,714	0.00%
2024/04/16	3	159.67	0	0.00	159.50	3	2,664	0.11%
2024/04/15	0	0.00	3	163.00	162.00	-3	2,637	-0.11%
2024/04/10	0	0.00	0.1	158.50	158.50	-0.1	2,554	0.00%
2024/04/09	0.1	157.00	0	0.00	157.00	0.1	2,563	0.00%
2024/04/02	1	157.00	1	156.00	156.00	0	2,542	0.00%
2024/04/01	0	0.00	1.1	161.00	161.00	-1.1	2,519	-0.04%
2024/03/29	0	157.15	0	0.00	157.00	0	2,503	0.00%
2024/03/27	3	164.67	2	164.50	164.50	1	2,516	0.04%
2024/03/26	0	166.50	1	167.50	166.50	-1	2,594	-0.04%
2024/03/25	3	169.17	2	171.00	169.00	1	2,628	0.04%
2024/03/22	2	164.50	0.1	165.50	169.00	1.9	2,651	0.07%
2024/03/21	5.1	168.53	6	170.50	167.00	-0.9	2,660	-0.03%
2024/03/20	4	167.50	6	169.42	167.50	-2	2,644	-0.08%
2024/03/12	1	165.45	0	0.00	163.50	1	2,795	0.04%
2024/03/11	0	160.00	2	161.25	160.00	-2	2,807	-0.07%
2024/03/08	0	0.00	0.1	163.00	162.50	-0.1	2,821	0.00%
2024/03/06	0	0.00	1	165.00	166.50	-1	2,796	-0.04%
2024/03/04	7	167.79	5	169.40	167.50	2	2,861	0.07%
2024/02/29	7	167.00	0	0.00	166.00	7	2,872	0.25%
2024/02/26	2	170.25	7	169.21	170.00	-5	2,857	-0.17%
2024/02/23	7	162.57	3	164.50	164.00	4	2,794	0.14%
2024/02/22	5	163.30	7	167.64	167.50	-2	2,686	-0.07%
2024/02/21	1	168.50	3	163.50	167.50	-2	2,636	-0.08%
2024/02/20	1	161.50	1	163.00	161.00	0	2,542	0.00%
2024/02/19	0	0.00	1	156.00	163.50	-1	2,543	-0.04%
2024/02/16	0	0.00	1	150.50	153.00	-1	2,480	-0.04%
2024/02/05	0	0.00	1	148.00	148.00	-1	2,481	-0.04%
2024/02/02	1	149.50	0	0.00	150.50	1	2,498	0.04%
2024/01/30	1	147.50	1	149.00	148.50	0	2,630	0.00%
2024/01/29	1.1	149.00	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	0	0.00	0	153.50	152.50	0	3,015	0.00%
2024/01/23	2	149.25	1	150.50	150.50	1	3,054	0.03%
2024/01/19	1	149.50	0	151.00	150.50	1	3,112	0.03%
2024/01/18	1	151.00	1	152.50	152.00	0	3,159	0.00%
2024/01/12	0	0.00	1	156.50	155.00	-1	3,479	-0.03%
2024/01/11	2	157.25	1	157.00	157.00	1	3,519	0.03%
2024/01/08	0	0.00	0	153.50	153.50	0	3,600	0.00%
2024/01/05	1	153.00	1	155.50	155.50	0	3,621	0.00%
2024/01/04	0	0.00	2	156.25	156.50	-2	3,654	-0.05%
2024/01/03	1	159.00	0	0.00	158.00	1	3,678	0.03%
2024/01/02	0.1	160.00	0	162.50	159.50	0	3,672	0.00%
2023/12/28	1	160.50	1	163.00	160.50	0	3,759	0.00%
2023/12/27	0	0.00	4	163.50	164.00	-4	3,792	-0.11%
2023/12/26	0	0.00	1	163.00	162.00	-1	3,784	-0.03%
2023/12/25	3	163.33	2	165.00	162.50	1	3,781	0.03%
2023/12/22	11.2	161.56	2	164.00	163.50	9.2	3,771	0.24%
2023/12/21	2	162.00	3	163.67	163.00	-1	3,732	-0.03%
2023/12/20	1	160.50	2	160.50	160.00	-1	3,657	-0.03%
2023/12/19	0	0.00	10	158.50	159.00	-10	3,615	-0.28%
2023/12/18	0	0.00	0	157.00	157.00	0	3,606	0.00%
2023/12/15	3	154.83	0	0.00	154.00	3	3,614	0.08%
2023/12/14	1	157.00	1	160.00	157.50	0	3,613	0.00%
2023/12/13	8	157.25	1	156.50	158.00	7	3,619	0.19%
2023/12/12	5	156.50	6	156.75	158.50	-1	3,674	-0.03%
2023/12/11	7	157.50	0	0.00	157.00	7	3,711	0.19%
2023/12/08	1	158.50	9	157.56	157.50	-8	3,758	-0.21%
2023/12/07	2	153.50	6	153.67	153.50	-4	3,744	-0.11%
2023/12/06	6	151.50	9	150.39	151.50	-3	3,796	-0.08%
2023/12/05	5	148.30	0	0.00	146.50	5	3,822	0.13%
2023/12/04	2.2	150.05	1	150.00	149.50	1.2	3,840	0.03%
2023/12/01	1	152.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	10	151.50	0	0.00	151.50	10	4,113	0.24%
2023/11/29	0	0.00	7	152.57	153.00	-7	4,237	-0.17%
2023/11/28	0	0.00	5.1	149.49	150.00	-5.1	4,205	-0.12%
2023/11/27	5.1	147.99	2	148.25	146.00	3.1	4,197	0.07%
2023/11/24	0	0.00	5	149.90	151.00	-5	4,185	-0.12%
2023/11/22	0	0.00	4	147.50	147.50	-4	4,123	-0.10%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	3	144.00	1.1	144.00	144.00	1.9	4,136	0.05%
2023/11/17	0	0.00	3	146.50	146.50	-3	4,116	-0.07%
2023/11/16	1	143.00	1	146.00	142.50	0	4,079	0.00%
2023/11/15	2	147.25	1	148.00	147.50	1	4,029	0.02%
2023/11/14	0.1	142.50	0	0.00	146.00	0.1	4,001	0.00%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/09	4	140.75	0	0.00	140.50	4	3,987	0.10%
2023/11/08	0	0.00	0.1	144.50	144.50	-0.1	4,002	0.00%
2023/11/07	1.1	144.52	5	144.20	145.00	-4	4,036	-0.10%
2023/11/06	0	0.00	1.2	140.29	140.00	-1.2	4,005	-0.03%
2023/11/03	8.2	139.46	2	138.50	135.50	6.2	3,978	0.16%
2023/11/02	0	0.00	4.1	149.50	149.50	-4.1	3,770	-0.11%
2023/10/31	4.1	143.99	0.1	145.50	144.00	4	4,054	0.10%
2023/10/30	1	146.50	4	146.00	146.50	-3	4,038	-0.07%
2023/10/27	1.1	139.14	0	0.00	140.00	1.1	4,005	0.03%
2023/10/26	10	142.75	0	0.00	139.50	10	4,071	0.25%
2023/10/25	0	0.00	4.1	149.51	144.50	-4.1	4,033	-0.10%
2023/10/24	0	0.00	5	145.00	144.00	-5	3,899	-0.13%
2023/10/20	0	0.00	1	142.00	142.50	-1	3,867	-0.03%
2023/10/19	0.1	138.00	0	0.00	138.50	0.1	3,886	0.00%
2023/10/18	0	0.00	2	140.25	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	2.1	139.52	140.00	-2.1	3,893	-0.05%
2023/10/16	3	136.17	1	138.00	136.50	2	3,987	0.05%
2023/10/12	1	134.00	2	136.50	137.50	-1	3,991	-0.03%
2023/10/11	0	0.00	0.1	137.50	137.00	-0.1	3,986	0.00%
2023/10/05	0	0.00	0.1	140.00	141.50	-0.1	3,945	0.00%
2023/10/04	1.1	134.18	0	0.00	138.00	1.1	3,881	0.03%
2023/10/03	2.1	138.95	0	0.00	138.00	2.1	3,843	0.05%
2023/10/02	1	134.50	0	0.00	134.50	1	3,812	0.03%
2023/09/21	1	136.00	0	0.00	136.00	1	3,805	0.03%
2023/09/20	1	138.50	0	0.00	138.00	1	3,771	0.03%
2023/09/19	0.1	142.50	0	0.00	141.00	0.1	3,738	0.00%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	0.2	143.00	1	146.00	144.50	-0.8	3,678	-0.02%
2023/09/14	0.1	143.00	1.2	141.35	143.00	-1.1	3,591	-0.03%
2023/09/13	0	0.00	0.1	143.00	143.50	-0.1	3,542	0.00%
2023/09/12	0	0.00	0.3	140.60	140.50	-0.3	3,494	-0.01%
2023/09/11	6.1	138.65	0	136.75	138.00	6.1	3,420	0.18%
2023/09/08	1.1	134.86	2	136.00	135.50	-0.9	3,340	-0.03%
2023/09/07	5	133.30	1	132.00	135.00	4	3,326	0.12%
2023/09/06	2	131.25	2	132.23	133.00	0	3,289	0.00%
2023/09/05	7	133.64	5.1	134.02	134.00	1.9	3,287	0.06%
2023/09/04	5	126.90	9	127.39	128.50	-4	3,087	-0.13%
2023/09/01	0	0.00	1	120.00	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	2	120.00	120.00	-2	2,922	-0.07%
2023/08/30	0	0.00	2	117.50	119.00	-2	2,917	-0.07%
2023/08/14	1	116.00	1	116.50	117.00	0	3,046	0.00%
2023/08/11	4	120.50	5	121.30	121.00	-1	2,996	-0.03%
2023/08/10	5	118.30	5	119.50	118.00	0	2,943	0.00%
2023/08/09	5	121.80	1	119.00	121.00	4	2,884	0.14%
2023/08/08	1	118.00	2	119.00	118.00	-1	2,835	-0.04%
2023/08/07	0	0.00	1	119.00	117.00	-1	2,783	-0.04%
2023/08/04	2	122.25	14	118.50	122.50	-12	2,654	-0.45%
2023/08/01	8	115.31	0	0.00	115.00	8	2,389	0.33%
2023/07/31	4	115.25	7.2	116.35	116.50	-3.2	2,402	-0.13%
2023/07/28	14	112.39	14	112.57	112.50	0	2,288	0.00%
2023/07/27	0	0.00	10	114.50	114.50	-10	2,251	-0.44%
2023/07/26	0	0.00	0	115.00	112.50	0	2,237	0.00%
2023/07/25	3	116.83	1	119.00	115.00	2	2,198	0.09%
2023/07/24	4	117.38	4	117.74	118.00	0	2,104	0.00%
2023/07/21	1	114.00	0	114.50	115.50	1	2,018	0.05%
2023/07/19	21	116.57	10	117.85	118.50	11	1,900	0.58%
2023/07/18	4	111.00	2	110.02	113.00	2	1,770	0.11%
2023/07/17	2	108.50	1	108.00	109.50	1	1,741	0.06%
2023/07/14	0	0.00	3	111.17	110.50	-3	1,729	-0.17%
2023/07/13	0	0.00	4	107.38	108.00	-4	1,679	-0.24%
2023/07/12	3	105.17	0	0.00	106.00	3	1,668	0.18%
2023/07/11	0	0.00	3	107.00	106.50	-3	1,661	-0.18%
2023/07/10	5	105.30	0	0.00	104.00	5	1,661	0.30%
2023/07/07	0	0.00	2	108.50	107.50	-2	1,653	-0.12%
2023/07/06	0	0.00	0.1	107.50	108.00	-0.1	1,647	0.00%
2023/07/05	2	106.25	3	107.33	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	3	106.00	106.00	-3	1,615	-0.19%
2023/06/19	2	103.50	3	103.00	102.50	-1	1,586	-0.06%
2023/06/16	2	105.00	2	106.50	106.00	0	1,566	0.00%
2023/06/15	1	105.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	0.1	106.00	0	0.00	105.00	0.1	1,536	0.00%
2023/06/13	0	0.00	2	106.75	107.00	-2	1,527	-0.13%
2023/06/12	0	0.00	1	103.00	103.50	-1	1,480	-0.07%
2023/06/09	9	104.67	2	104.52	104.00	7	1,475	0.47%
2023/06/02	0	0.00	0	104.00	104.50	0	1,409	0.00%
2023/05/24	7	103.36	14.2	103.17	104.50	-7.2	1,433	-0.50%
2023/05/19	0	0.00	2	98.40	98.50	-2	1,383	-0.14%
2023/05/17	0	97.10	0	0.00	97.20	0	1,397	0.00%
2023/05/16	1	96.00	0	0.00	97.10	1	1,409	0.07%
2023/05/09	0	92.40	0	0.00	93.00	0	1,457	0.00%
2023/05/05	5	99.30	0	0.00	95.80	5	1,514	0.33%
2023/05/04	0	0.00	5	93.90	93.90	-5	1,576	-0.32%
2023/05/02	0	0.00	1	94.60	95.10	-1	1,661	-0.06%
2023/04/27	2	92.35	0	0.00	92.60	2	1,679	0.12%
2023/04/25	5	91.40	0	0.00	91.10	5	1,681	0.30%
2023/04/21	0	97.70	0	0.00	95.40	0	1,690	0.00%
2023/04/20	0.2	99.10	2	99.00	98.50	-1.8	1,693	-0.11%
2023/04/17	2	102.50	1	103.00	102.50	1	1,862	0.05%
2023/04/11	0	0.00	1	102.51	104.00	-1	1,863	-0.05%
2023/04/06	0	98.70	0	0.00	98.50	0	1,855	0.00%
2023/03/28	0	0.00	0	103.50	102.00	0	1,851	0.00%
2023/03/24	1	104.50	0	105.00	104.50	1	1,887	0.05%
2023/03/17	1	100.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	0.1	100.00	0	0.00	99.70	0.1	1,920	0.01%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	2	105.50	0	0.00	107.00	2	1,959	0.10%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/03	1	104.50	1	104.00	104.00	0	1,942	0.00%
2023/03/02	0.1	104.50	0	0.00	104.00	0.1	1,951	0.01%
2023/02/23	0	0.00	0	112.00	111.00	0	1,910	0.00%
2023/02/20	0	0.00	0	105.00	106.00	0	1,863	0.00%
2023/02/17	0	103.00	0	0.00	103.00	0	1,881	0.00%
2023/02/14	1	104.50	0	0.00	103.50	1	1,939	0.05%
2023/02/08	0	104.50	0	0.00	105.50	0	2,341	0.00%
2023/02/07	6	104.17	0	0.00	105.00	6	2,324	0.26%
2023/02/03	0	0.00	1	107.01	107.50	-1	2,294	-0.04%
2023/02/02	0	0.00	10	107.25	108.00	-10	2,249	-0.45%
2023/02/01	8	100.38	0	100.50	102.00	8	2,157	0.37%
2023/01/31	0	0.00	14	95.21	96.90	-14	2,146	-0.65%
2023/01/30	1	93.90	0	0.00	94.30	1	2,128	0.05%
2023/01/17	5	91.10	1	91.10	91.00	4	2,127	0.19%
2023/01/11	0.1	95.40	0	0.00	94.70	0.1	2,210	0.00%
2023/01/10	0	0.00	2	94.80	95.50	-2	2,210	-0.09%
2023/01/09	2	95.70	0	0.00	96.00	2	2,207	0.09%
2023/01/05	0	0.00	3	89.23	89.20	-3	2,058	-0.15%
2022/12/29	0	85.40	1	84.00	85.50	-1	2,156	-0.05%
2022/12/28	0	0.00	1.5	83.87	83.50	-1.5	2,165	-0.07%
2022/12/27	1	86.00	0	0.00	86.10	1	2,168	0.05%
2022/12/26	1	85.90	0	0.00	86.00	1	2,167	0.05%
2022/12/21	7	86.01	0	0.00	85.30	7	2,245	0.31%
2022/12/20	2	86.90	0.5	86.00	85.90	1.5	2,250	0.07%
2022/12/14	2	89.90	1	90.20	90.50	1	2,429	0.04%
2022/12/13	0	0.00	1	88.10	89.70	-1	2,515	-0.04%
2022/12/08	1	86.40	0	0.00	88.00	1	2,745	0.04%
2022/12/07	1	88.39	1	88.00	87.60	0	2,772	0.00%
2022/12/06	0	0.00	1	89.70	89.10	-1	2,765	-0.04%
2022/12/02	2	91.90	0	0.00	92.00	2	2,782	0.07%
2022/12/01	0	0.00	1	92.50	92.70	-1	2,786	-0.04%
2022/11/30	0	0.00	2	89.30	89.70	-2	2,774	-0.07%
2022/11/29	0.1	88.10	0	0.00	87.90	0.1	2,810	0.00%
2022/11/28	1.1	87.72	0	0.00	88.00	1.1	2,843	0.04%
2022/11/24	0	0.00	1	88.40	89.70	-1	2,844	-0.04%
2022/11/22	1.1	86.15	0	0.00	87.00	1.1	2,870	0.04%
2022/11/21	1	86.40	0	0.00	86.40	1	2,864	0.03%
2022/11/18	0	0.00	1	89.70	88.60	-1	2,849	-0.04%
2022/11/17	1	88.80	1	90.20	89.40	0	2,836	0.00%
2022/11/16	0	0.00	1	89.60	89.00	-1	2,815	-0.04%
2022/11/15	1	87.40	1	89.00	89.00	0	2,776	0.00%
2022/11/14	2	87.30	12	86.94	87.80	-10	2,743	-0.36%
2022/11/11	11	87.69	12	86.92	87.10	-1	2,711	-0.04%
2022/11/10	3	86.10	1	86.10	86.40	2	2,678	0.07%
2022/11/09	5	85.80	5	86.30	86.50	0	2,654	0.00%
2022/11/08	10	85.90	1	86.40	84.60	9	2,621	0.34%
2022/11/07	1	85.20	3.1	85.45	86.10	-2.1	2,577	-0.08%
2022/11/04	2	78.75	0	0.00	79.50	2	2,435	0.08%
2022/11/03	1	83.30	1	83.30	83.00	0	2,235	0.00%
2022/10/28	1	80.10	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	82.70	81.70	-1	2,332	-0.04%
2022/10/21	1	82.70	2	82.80	80.90	-1	2,253	-0.04%
2022/10/20	1	81.30	1	82.20	81.90	0	2,242	0.00%
2022/10/19	1	82.70	3	82.60	82.30	-2	2,241	-0.09%
2022/10/17	0	0.00	1	80.00	81.90	-1	2,222	-0.05%
2022/10/14	1	81.70	1	80.70	81.10	0	2,228	0.00%
2022/10/11	0	0.00	1	80.20	79.60	-1	2,226	-0.04%
2022/10/07	2	85.45	0	0.00	84.20	2	2,203	0.09%
2022/10/06	1	84.80	0	0.00	85.10	1	2,174	0.05%
2022/10/05	0.1	84.00	0	0.00	83.40	0.1	2,165	0.00%
2022/09/29	0	0.00	31	83.27	84.10	-31	2,198	-1.41%
2022/09/27	0	0.00	6	81.50	82.50	-6	2,268	-0.26%
2022/09/23	2	87.50	2	89.50	86.80	0	2,247	0.00%
2022/09/22	1.2	87.40	0	0.00	86.90	1.2	2,209	0.05%
2022/09/19	2	88.00	0	0.00	88.60	2	1,961	0.10%
2022/09/16	1	87.20	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	0.00	1	90.30	90.50	-1	1,769	-0.06%
2022/09/08	0	0.00	0.2	90.40	90.50	-0.2	1,742	-0.01%
2022/09/06	0	0.00	2	89.50	90.10	-2	1,721	-0.12%
2022/09/05	0	0.00	5	91.50	91.20	-5	1,700	-0.29%
2022/09/02	21	94.00	0	0.00	94.00	21	1,650	1.27%
2022/08/31	0	0.00	1	97.20	97.10	-1	1,597	-0.06%
2022/08/30	1	97.20	6	97.27	97.00	-5	1,590	-0.31%
2022/08/25	6	100.00	0	0.00	99.90	6	1,537	0.39%
2022/08/22	0.1	102.50	0	0.00	100.50	0.1	1,523	0.01%
2022/08/19	2	103.75	0	0.00	104.00	2	1,511	0.13%
2022/08/15	0	0.00	3	103.00	104.50	-3	1,483	-0.20%
2022/08/12	2	100.50	5	102.50	103.00	-3	1,473	-0.20%
2022/08/10	4	98.50	0	0.00	97.80	4	1,452	0.28%
2022/08/09	5	100.00	0	0.00	99.70	5	1,438	0.35%
2022/08/08	7	100.50	0	0.00	101.00	7	1,430	0.49%
2022/08/05	11	99.12	2	99.90	101.50	9	1,426	0.63%
2022/08/04	1	99.50	10	99.10	100.50	-9	1,374	-0.65%
2022/08/02	0	0.00	1	108.50	107.50	-1	1,347	-0.07%
2022/08/01	0	0.00	13	107.50	109.00	-13	1,363	-0.95%
2022/07/29	0	0.00	3	108.50	108.50	-3	1,393	-0.22%
2022/07/21	10	114.50	5	113.50	114.00	5	1,374	0.36%
2022/07/20	0	0.00	5	113.00	110.50	-5	1,380	-0.36%
2022/07/15	0	0.00	1	104.50	105.00	-1	1,406	-0.07%
2022/07/08	3	108.50	0	0.00	107.00	3	1,411	0.21%
2022/07/07	4	105.38	0	0.00	106.50	4	1,396	0.29%
2022/07/06	0	0.00	15	119.50	120.00	-15	1,358	-1.10%
2022/06/21	1	137.50	1	137.00	140.00	0	1,224	0.00%
2022/06/17	1	141.00	12	140.46	142.00	-11	1,193	-0.92%
2022/06/16	0	0.00	1	141.50	141.00	-1	1,179	-0.08%
2022/06/08	0	0.00	1	148.00	149.00	-1	1,252	-0.08%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/25	1	153.50	1	155.00	150.50	0	2,041	0.00%
2022/04/20	1	156.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/04/13	0	0.00	1	162.50	162.50	-1	2,013	-0.05%
2022/04/12	1	160.50	0	0.00	161.00	1	2,111	0.05%
2022/04/07	0	0.00	1	166.50	166.50	-1	2,117	-0.05%
2022/03/30	2	171.50	0	0.00	171.00	2	2,120	0.09%
2022/03/29	2	171.75	2	173.00	171.00	0	2,148	0.00%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/25	1	172.00	0	0.00	170.50	1	2,242	0.04%
2022/03/24	1	169.50	1	171.00	171.00	0	2,263	0.00%
2022/03/23	0	0.00	1	171.00	170.50	-1	2,310	-0.04%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0	0.00	1	169.50	170.00	-1	2,411	-0.04%
2022/03/17	1	168.50	1	169.00	169.00	0	2,438	0.00%
2022/03/16	1	166.50	1	168.00	166.50	0	2,430	0.00%
2022/03/15	1	164.50	0	0.00	166.00	1	2,414	0.04%
2022/03/11	0	0.00	1	164.50	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	1	164.00	166.00	-1	2,418	-0.04%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	1	157.00	1.1	162.14	157.00	-0.1	2,371	0.00%
2022/03/07	0	0.00	1	163.00	165.00	-1	2,311	-0.04%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1	170.00	1	171.00	169.50	0	2,305	0.00%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/02/25	2	165.25	0	164.00	164.00	2	2,345	0.08%
2022/02/24	3	166.33	1	164.50	164.50	2	2,325	0.09%
2022/02/23	3	175.00	1	179.50	172.50	2	2,227	0.09%
2022/02/22	1	174.50	3.1	176.02	175.50	-2.1	2,079	-0.10%
2022/02/21	3	176.50	3	177.17	178.00	0	2,072	0.00%
2022/02/18	2	172.75	0	0.00	174.50	2	2,072	0.10%
2022/02/17	2	174.50	3	174.33	173.50	-1	2,105	-0.05%
2022/02/11	1	171.50	4.1	171.00	171.00	-3.1	2,181	-0.14%
2022/02/10	0	0.00	1	172.00	172.00	-1	2,198	-0.05%
2022/02/09	5	176.10	6	176.17	175.50	-1	2,197	-0.05%
2022/02/08	3	170.50	3	171.50	171.00	0	2,201	0.00%
2022/02/07	0	0.00	3	168.00	168.50	-3	2,226	-0.13%
2022/01/24	1	158.00	0	0.00	162.00	1	2,342	0.04%
2022/01/20	0.1	163.50	0	0.00	163.50	0.1	2,428	0.01%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2022/01/03	0.1	167.50	1	171.00	167.50	-0.9	2,957	-0.03%
2021/12/28	0	166.00	7	168.50	165.50	-7	2,997	-0.23%
2021/12/24	1	168.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/22	1	168.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	0.1	171.00	1	170.50	168.00	-0.9	3,060	-0.03%
2021/12/20	1	168.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	0	0.00	1	168.50	166.00	-1	2,994	-0.03%
2021/12/16	4	165.00	9	164.72	167.50	-5	2,962	-0.17%
2021/12/15	2	155.00	1	159.00	158.50	1	2,913	0.03%
2021/12/14	1	155.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	0	159.00	0	0.00	160.00	0	2,880	0.00%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/07	4	160.13	1	158.50	158.50	3	2,884	0.10%
2021/12/06	1	161.00	1	160.50	160.50	0	2,867	0.00%
2021/12/03	1	161.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	3	161.33	0	0.00	161.00	3	2,919	0.10%
2021/11/29	1	163.00	1	162.50	164.50	0	2,936	0.00%
2021/11/26	1	166.50	6	166.00	165.50	-5	2,951	-0.17%
2021/11/25	7	169.57	0	0.00	168.50	7	2,932	0.24%
2021/11/24	2	166.00	6	165.00	166.00	-4	2,906	-0.14%
2021/11/19	1	170.00	1	171.00	168.50	0	2,934	0.00%
2021/11/18	1	168.50	4	168.63	168.50	-3	2,901	-0.10%
2021/11/17	1	167.00	1	170.50	168.50	0	2,907	0.00%
2021/11/16	1	169.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	2	169.75	3	171.33	170.00	-1	2,923	-0.03%
2021/11/12	1	165.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	2	165.50	0	0.00	163.50	2	2,924	0.07%
2021/11/10	0	0.00	1	162.00	163.00	-1	2,957	-0.03%
2021/11/09	3	162.50	2	162.50	161.50	1	2,982	0.03%
2021/11/08	3	161.67	2	163.00	165.00	1	3,011	0.03%
2021/11/05	3	158.33	5	160.10	162.00	-2	3,023	-0.07%
2021/11/04	1	165.50	0	0.00	163.00	1	2,965	0.03%
2021/11/03	0	0.00	2	168.50	167.50	-2	2,977	-0.07%
2021/11/02	0	0.00	6	171.50	167.50	-6	3,017	-0.20%
2021/11/01	2	169.25	0	0.00	170.00	2	3,036	0.07%
2021/10/29	2	169.00	2	168.75	167.00	0	3,185	0.00%
2021/10/28	3	168.67	0	0.00	168.00	3	3,310	0.09%
2021/10/27	2	169.00	7	165.00	170.00	-5	3,318	-0.15%
2021/10/26	6	164.75	2	165.00	164.50	4	3,263	0.12%
2021/10/25	0	0.00	3	168.17	164.50	-3	3,236	-0.09%
2021/10/22	1	166.00	3.1	162.82	166.00	-2.1	3,055	-0.07%
2021/10/21	15.1	156.32	1	157.50	151.00	14.1	2,955	0.48%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/13	1	147.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	1	153.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	7	156.79	1	157.00	157.00	6	3,138	0.19%
2021/10/07	0	0.00	3	152.00	153.50	-3	3,115	-0.10%
2021/10/04	1	145.00	2	145.00	145.00	-1	3,155	-0.03%
2021/10/01	1	145.50	10	146.50	146.50	-9	3,143	-0.29%
2021/09/30	4	147.38	0	0.00	146.50	4	3,143	0.13%
2021/09/29	0	0.00	4	148.50	148.50	-4	3,133	-0.13%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/14	2	156.50	0	0.00	156.50	2	3,410	0.06%
2021/09/13	1	159.50	3	158.33	157.00	-2	3,517	-0.06%
2021/09/08	1	153.50	0	0.00	151.00	1	3,574	0.03%
2021/09/06	2	159.75	0	0.00	158.00	2	3,553	0.06%
2021/09/03	1	159.50	2	159.00	159.50	-1	3,554	-0.03%
2021/09/01	2	160.75	0	0.00	160.50	2	3,565	0.06%
2021/08/30	1	156.50	0	0.00	156.50	1	3,579	0.03%
2021/08/26	1	162.00	1	158.50	158.50	0	3,567	0.00%
2021/08/19	2	153.00	0	0.00	152.50	2	3,567	0.06%
2021/08/18	1	150.00	2	150.00	158.00	-1	3,576	-0.03%
2021/08/17	1	154.50	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0	0.00	7	157.00	160.00	-7	3,552	-0.20%
2021/08/13	0	0.00	1	163.50	161.50	-1	3,531	-0.03%
2021/08/12	2	164.00	0	0.00	162.50	2	3,558	0.06%
2021/08/11	5	168.40	0	0.00	166.00	5	3,567	0.14%
2021/08/10	2	170.00	0	0.00	171.00	2	3,591	0.06%
2021/08/09	4	172.25	0	0.00	170.00	4	3,625	0.11%
2021/08/06	1	167.50	0	0.00	167.00	1	3,637	0.03%
2021/08/05	2	167.75	0	0.00	169.50	2	3,699	0.05%
2021/08/04	10	173.55	2.1	173.24	171.50	7.9	3,700	0.21%
2021/08/03	7	180.07	3	180.67	180.50	4	3,581	0.11%
2021/08/02	3	178.83	0	0.00	179.50	3	3,446	0.09%
2021/07/29	6	180.00	6	181.25	180.50	0	3,457	0.00%
2021/07/26	1	189.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	11	185.86	0	0.00	184.50	11	3,704	0.30%
2021/07/22	1	186.50	2	187.00	185.00	-1	3,699	-0.03%
2021/07/21	3	194.83	1	195.50	193.00	2	3,685	0.05%
2021/07/20	11	196.55	0	0.00	195.50	11	3,787	0.29%
2021/07/19	5	197.90	0	0.00	199.00	5	3,798	0.13%
2021/07/16	5	199.30	0	0.00	199.00	5	3,841	0.13%
2021/07/15	3	197.67	0	0.00	197.50	3	3,861	0.08%
2021/07/14	2	199.50	3	198.83	198.50	-1	3,929	-0.03%
2021/07/13	1	205.50	1	202.50	201.00	0	3,955	0.00%
2021/07/12	3	201.50	12	201.92	204.00	-9	4,021	-0.22%
2021/07/09	1	195.00	0	0.00	196.00	1	4,036	0.02%
2021/07/07	0	0.00	1	197.50	195.50	-1	4,297	-0.02%
2021/07/06	9	195.28	0	0.00	195.00	9	4,343	0.21%
2021/07/05	1	197.00	9	195.83	198.00	-8	4,373	-0.18%
2021/07/02	9	189.17	1	191.00	192.50	8	4,361	0.18%
2021/07/01	3	191.00	0	0.00	190.00	3	4,420	0.07%
2021/06/30	0	0.00	1	194.50	194.50	-1	4,441	-0.02%
2021/06/29	1	192.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	2	192.00	2	193.25	194.00	0	4,480	0.00%
2021/06/24	2	192.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	5	194.00	0	0.00	194.50	5	4,871	0.10%
2021/06/22	4	199.63	0.4	198.50	198.00	3.6	4,794	0.08%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/15	1	210.50	0	0.00	210.50	1	4,790	0.02%
2021/06/04	1	203.00	0.2	204.00	203.00	0.8	4,928	0.02%
2021/06/02	0	0.00	0.2	206.00	205.50	-0.2	4,986	0.00%
2021/06/01	0	0.00	2	209.50	209.00	-2	5,007	-0.04%
2021/05/31	0	0.00	1	211.50	211.00	-1	5,014	-0.02%
2021/05/28	1	209.50	0	0.00	209.50	1	5,044	0.02%
2021/05/26	1	208.50	1	209.00	207.50	0	5,155	0.00%
2021/05/25	1	207.50	0	0.00	205.50	1	5,423	0.02%
2021/05/21	3.1	202.79	1	207.50	201.50	2.1	6,081	0.03%
2021/05/18	1	189.00	0	0.00	197.00	1	6,218	0.02%
2021/05/17	6	188.83	7	188.43	188.00	-1	6,211	-0.02%
2021/05/13	6	192.17	9	193.61	195.00	-3	6,110	-0.05%
2021/05/12	0	0.00	23.3	179.07	186.00	-23.3	6,006	-0.39%
2021/05/11	31	188.81	23	191.37	186.50	8	5,934	0.13%
2021/05/10	1	199.50	0	0.00	196.50	1	5,901	0.02%
2021/05/05	1	202.50	0	0.00	199.00	1	5,986	0.02%
2021/05/04	0	0.00	23	197.85	205.00	-23	5,989	-0.38%
2021/05/03	9	207.78	0	0.00	205.50	9	5,982	0.15%
2021/04/29	22	216.14	1	220.50	214.50	21	5,987	0.35%
2021/04/28	2.1	214.05	0	0.00	213.00	2.1	5,924	0.04%
2021/04/27	7	219.07	1	218.00	217.50	6	6,175	0.10%
2021/04/26	6	225.00	5	224.70	224.50	1	6,249	0.02%
2021/04/23	3	212.50	5	212.00	215.00	-2	6,209	-0.03%
2021/04/22	0	0.00	5	213.00	208.50	-5	6,319	-0.08%
2021/04/21	5	209.50	7	211.00	210.00	-2	6,340	-0.03%
2021/04/20	6	210.58	12	211.42	209.00	-6	6,542	-0.09%
2021/04/16	5	205.70	1	212.50	205.50	4	6,696	0.06%
2021/04/15	1	200.00	2	205.25	207.00	-1	6,977	-0.01%
2021/04/14	3	202.33	2.2	204.88	197.50	0.9	7,372	0.01%
2021/04/13	2	203.50	2	204.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	7	199.36	199.00	-7	7,551	-0.09%
2021/04/09	1	195.50	4	196.00	195.00	-3	7,614	-0.04%
2021/04/07	2	204.50	3	200.50	202.00	-1	7,642	-0.01%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/03/31	2	194.50	0	0.00	195.50	2	7,537	0.03%
2021/03/30	0	0.00	0.1	199.00	199.00	-0.1	7,470	0.00%
2021/03/29	13	196.42	0	0.00	194.00	13	7,356	0.18%
2021/03/26	11	192.68	32	191.38	194.50	-21	7,306	-0.29%
2021/03/24	2	182.50	0	0.00	181.50	2	7,089	0.03%
2021/03/23	0.2	185.50	0	0.00	182.50	0.2	7,091	0.00%
2021/03/22	0	0.00	2	184.50	184.50	-2	7,118	-0.03%
2021/03/17	1	182.00	0	181.00	180.50	1	7,464	0.01%
2021/03/15	1	179.50	2.4	180.08	180.00	-1.4	7,523	-0.02%
2021/03/12	0	0.00	2	178.75	179.50	-2	7,524	-0.03%
2021/03/11	1	176.00	4	175.88	176.50	-3	7,565	-0.04%
2021/03/09	0.6	170.33	0	0.00	172.50	0.6	7,838	0.01%
2021/03/05	2	173.00	0	0.00	172.50	2	7,836	0.03%
2021/03/03	1	173.50	1	171.00	174.00	0	7,951	0.00%
2021/03/02	1	177.00	1	172.00	172.00	0	7,930	0.00%
2021/02/26	4	171.63	4	172.25	172.00	0	7,905	0.00%
2021/02/25	16.2	179.77	3	178.83	177.50	13.2	7,839	0.17%
2021/02/24	115.2	189.12	114	189.46	183.50	1.2	7,612	0.02%	大買/大賣/
2021/02/23	0	0.00	2	173.00	173.00	-2	6,957	-0.03%
2021/02/22	6	174.42	8	174.38	174.00	-2	6,915	-0.03%
2021/02/19	3	168.17	0	0.00	170.00	3	6,821	0.04%
2021/02/18	3	171.00	1	172.50	170.50	2	6,818	0.03%
2021/02/05	6	161.42	12	161.00	161.50	-6	6,719	-0.09%
2021/02/04	0.1	162.00	0	0.00	162.50	0.1	6,717	0.00%
2021/02/03	2	165.00	7	164.93	164.50	-5	6,787	-0.07%
2021/02/02	0	0.00	5	166.00	166.00	-5	6,944	-0.07%
2021/02/01	0	0.00	5	161.70	161.50	-5	6,926	-0.07%
2021/01/29	3.1	163.68	1	162.00	159.50	2.1	6,913	0.03%
2021/01/28	1	167.00	1	167.50	165.00	0	6,871	0.00%
2021/01/27	0.2	169.50	0	0.00	166.50	0.2	6,856	0.00%
2021/01/26	0	0.00	0.5	170.00	170.00	-0.5	6,783	-0.01%
2021/01/25	4	172.75	3	172.33	172.50	1	6,777	0.01%
2021/01/22	16	173.63	27	173.39	174.00	-11	6,707	-0.16%
2021/01/21	7	168.50	2	170.50	168.50	5	6,635	0.08%
2021/01/20	6	171.67	7	173.93	168.00	-1	6,627	-0.02%
2021/01/19	5	166.50	12	167.75	171.00	-7	6,403	-0.11%
2021/01/18	9	162.00	10	160.80	165.00	-1	6,291	-0.02%
2021/01/15	24	164.63	14	164.82	163.00	10	6,222	0.16%
2021/01/14	4	168.50	5	168.50	170.50	-1	6,183	-0.02%
2021/01/13	3	168.50	4	169.63	167.50	-1	6,211	-0.02%
2021/01/12	23	164.26	22.2	163.25	165.50	0.8	6,010	0.01%
2021/01/11	25	164.12	13	162.85	164.50	12	5,880	0.20%
2021/01/08	12	163.63	22	166.66	163.00	-10	5,783	-0.17%
2021/01/07	9	154.11	33.5	156.60	160.00	-24.5	5,462	-0.45%
2021/01/06	3	143.83	9	148.06	149.00	-6	5,026	-0.12%
2021/01/05	15	142.03	12	142.17	143.00	3	4,737	0.06%
2021/01/04	0	0.00	60	136.54	140.00	-60	4,737	-1.27%
2020/12/31	51.2	134.48	55	134.63	133.50	-3.8	4,660	-0.08%
2020/12/30	23	132.30	0	0.00	132.50	23	4,622	0.50%
2020/12/29	17	133.21	0	0.00	133.00	17	4,682	0.36%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/23	10	132.55	4	133.50	132.00	6	4,811	0.12%
2020/12/22	16	132.88	0	0.00	132.00	16	4,891	0.33%
2020/12/16	0.5	139.00	0	0.00	138.50	0.5	4,992	0.01%
2020/12/15	2	139.75	0	0.00	138.00	2	5,006	0.04%
2020/12/14	66	145.00	67	142.36	141.50	-1	5,085	-0.02%
2020/12/11	7	140.43	13	139.31	141.50	-6	5,328	-0.11%
2020/12/10	0	0.00	4	139.00	137.50	-4	5,215	-0.08%
2020/12/09	0	0.00	2	139.00	139.00	-2	5,233	-0.04%
2020/12/08	1	134.00	1	136.50	136.00	0	5,238	0.00%
2020/12/07	3	135.17	2.2	134.82	135.00	0.8	5,301	0.02%
2020/12/04	2	139.75	21.2	139.74	139.00	-19.2	5,255	-0.36%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	13	130.62	0	0.00	132.00	13	5,375	0.24%
2020/11/30	1	133.50	2.1	132.53	132.00	-1.1	5,608	-0.02%
2020/11/27	4	136.50	3	137.17	136.50	1	5,906	0.02%
2020/11/26	1	132.00	1	134.00	134.00	0	6,069	0.00%
2020/11/25	1	132.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	0	0.00	2	134.00	132.00	-2	6,141	-0.03%
2020/11/23	2	134.50	0	0.00	134.50	2	6,159	0.03%
2020/11/20	2	131.25	1	131.50	131.00	1	6,156	0.02%
2020/11/19	1	132.00	0.1	133.00	131.50	0.9	6,226	0.01%
2020/11/18	3	131.17	0	0.00	131.00	3	6,354	0.05%
2020/11/17	4	132.63	8	133.19	132.00	-4	6,406	-0.06%
2020/11/16	8	133.56	0	0.00	133.50	8	6,513	0.12%
2020/11/13	1	131.50	0	0.00	132.50	1	6,550	0.02%
2020/11/11	3	129.67	2	130.75	132.50	1	6,617	0.02%
2020/11/10	12	132.21	0	0.00	131.00	12	6,636	0.18%
2020/11/09	2	138.00	2	139.25	138.50	0	6,599	0.00%
2020/11/06	1	137.50	1	137.00	137.00	0	6,690	0.00%
2020/11/04	4	137.25	0.1	137.00	138.00	3.9	6,921	0.06%
2020/11/03	0	0.00	2	136.00	135.00	-2	6,991	-0.03%
2020/11/02	2	131.25	1	132.00	131.00	1	7,080	0.01%
2020/10/30	2.1	136.21	0	0.00	135.00	2.1	7,174	0.03%
2020/10/29	3	137.17	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	3	138.50	139.50	-3	7,437	-0.04%
2020/10/27	3	136.17	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	136.00	0	0.00	136.50	1	7,930	0.01%
2020/10/22	6	135.92	16	136.25	139.50	-10	8,538	-0.12%
2020/10/21	5	139.00	0	0.00	138.00	5	8,662	0.06%
2020/10/20	3	142.17	0	0.00	142.00	3	8,724	0.03%
2020/10/19	5	142.00	1	143.00	143.00	4	9,018	0.04%
2020/10/16	1	142.00	5	142.00	141.00	-4	9,100	-0.04%
2020/10/15	8	143.50	0	0.00	143.00	8	9,173	0.09%
2020/10/14	2	146.25	0	0.00	146.00	2	9,175	0.02%
2020/10/13	3	146.83	0	0.00	147.00	3	9,224	0.03%
2020/10/12	1	149.00	13	149.23	150.00	-12	9,258	-0.13%
2020/10/08	8	147.88	0	0.00	146.00	8	9,421	0.08%
2020/10/07	2	145.50	2	147.25	147.50	0	9,491	0.00%
2020/10/06	6	147.50	3	149.00	147.50	3	9,542	0.03%
2020/10/05	3	144.67	2	143.25	145.00	1	9,756	0.01%
2020/09/30	2	144.50	0	0.00	145.50	2	10,382	0.02%
2020/09/28	6	145.50	2	145.00	145.50	4	10,797	0.04%
2020/09/25	4	143.38	0	0.00	144.50	4	10,893	0.04%
2020/09/24	1	148.50	1	151.50	149.00	0	11,049	0.00%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/22	1	152.50	0	0.00	155.00	1	11,290	0.01%
2020/09/21	4	154.13	3	153.83	153.50	1	11,315	0.01%
2020/09/18	15.1	155.54	0	0.00	157.00	15.1	11,399	0.13%
2020/09/17	3.1	153.96	7	156.64	157.50	-3.9	11,482	-0.03%
2020/09/16	12.1	155.15	15	159.10	154.00	-2.9	11,603	-0.02%
2020/09/15	3.1	152.52	5	153.80	153.50	-1.9	11,274	-0.02%
2020/09/14	0.1	152.00	7	152.50	153.00	-6.9	11,439	-0.06%
2020/09/11	12	150.42	2	154.50	149.00	10	11,512	0.09%
2020/09/10	0	0.00	13	154.65	153.50	-13	11,474	-0.11%
2020/09/09	7	149.00	2	149.75	151.50	5	11,458	0.04%
2020/09/08	1.1	150.00	1	154.00	150.00	0.1	11,669	0.00%
2020/09/07	3	155.17	7	155.21	149.50	-4	11,794	-0.03%
2020/09/04	3.1	152.90	1	152.00	155.00	2.1	11,818	0.02%
2020/09/03	17	154.56	0	0.00	152.00	17	12,000	0.14%
2020/09/02	1.3	154.91	16	156.19	157.00	-14.7	11,964	-0.12%
2020/09/01	150	146.03	173	148.99	150.00	-23	11,882	-0.19%	大買/大賣/
2020/08/31	5	141.90	8	144.00	142.00	-3	11,788	-0.03%
2020/08/28	2	141.50	0	0.00	143.00	2	11,860	0.02%
2020/08/27	2.1	139.87	5	141.50	142.00	-2.9	12,020	-0.02%
2020/08/26	1	138.50	3	138.50	138.50	-2	12,370	-0.02%
2020/08/25	7	143.43	4	142.88	142.00	3	12,709	0.02%
2020/08/24	3.1	141.75	5	142.80	143.50	-1.9	12,882	-0.01%
2020/08/21	1	138.00	1	140.50	139.00	0	12,890	0.00%
2020/08/20	1	138.00	0	0.00	134.50	1	12,907	0.01%
2020/08/19	6	137.17	1	139.50	138.00	5	12,845	0.04%
2020/08/18	1	139.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	2	141.25	143.00	-2	12,798	-0.02%
2020/08/14	5	138.50	59.5	138.72	141.50	-54.5	12,775	-0.43%
2020/08/13	1	140.50	51	138.11	138.50	-50	12,705	-0.39%
2020/08/12	1	137.50	1	137.50	137.00	0	12,615	0.00%
2020/08/11	9	140.17	0	0.00	141.00	9	12,533	0.07%
2020/08/10	12	143.83	2	144.50	143.00	10	12,544	0.08%
2020/08/07	6	147.00	0	0.00	148.50	6	12,469	0.05%
2020/08/06	3	150.33	0	0.00	149.50	3	12,440	0.02%
2020/08/05	1	151.00	1.3	152.00	152.00	-0.3	12,435	0.00%
2020/08/04	3.1	151.02	0	0.00	151.50	3.1	12,359	0.03%
2020/08/03	7	151.00	0	0.00	150.00	7	12,403	0.06%
2020/07/31	11	151.41	5	155.70	157.00	6	12,287	0.05%
2020/07/30	8.1	150.93	47	155.47	150.50	-38.9	12,138	-0.32%
2020/07/29	11	150.41	264.6	150.67	148.00	-253.6	11,820	-2.14%	大賣/鉅額交易
2020/07/28	198	155.35	13	150.38	151.00	185	11,558	1.60%	大買/鉅額交易
2020/07/27	21.5	150.88	8	151.06	152.00	13.5	11,453	0.12%
2020/07/24	10	145.80	1	147.50	145.00	9	11,507	0.08%
2020/07/23	5	150.30	62	147.15	151.00	-57	11,458	-0.50%
2020/07/22	50	142.00	100	144.00	145.00	-50	11,312	-0.44%
2020/07/21	106.1	141.88	15	141.83	140.50	91.1	11,318	0.81%	大買/
2020/07/20	0.2	137.00	5	136.00	137.00	-4.9	11,519	-0.04%
2020/07/17	1.2	139.87	1.1	138.54	139.50	0.1	11,523	0.00%
2020/07/16	0	0.00	2.5	138.50	138.50	-2.5	11,547	-0.02%
2020/07/15	4.1	146.74	5	144.30	140.50	-0.9	11,551	-0.01%
2020/07/14	1.1	139.69	1	140.01	141.50	0.1	11,418	0.00%
2020/07/13	10.2	141.49	0	0.00	141.00	10.2	11,423	0.09%
2020/07/10	1	137.50	18	138.53	141.00	-17	11,435	-0.15%
2020/07/09	35	147.63	30	145.12	140.50	5	11,208	0.04%
2020/07/08	8	141.50	3	139.50	144.00	5	10,579	0.05%
2020/07/07	12.2	132.75	4	133.38	131.00	8.2	10,255	0.08%
2020/07/06	1.2	131.73	3.5	132.14	133.50	-2.3	10,171	-0.02%
2020/07/03	4.2	130.00	16	131.41	131.00	-11.8	10,099	-0.12%
2020/07/02	3	122.50	5	125.10	127.50	-2	10,028	-0.02%
2020/07/01	2.2	124.69	5	122.90	124.50	-2.8	9,900	-0.03%
2020/06/30	3.2	120.34	0	0.00	120.50	3.2	9,827	0.03%
2020/06/29	0	0.00	10	120.15	120.00	-10	9,843	-0.10%
2020/06/24	2.2	121.04	1	121.50	121.50	1.2	9,780	0.01%
2020/06/23	30.2	125.32	12	121.58	123.00	18.2	9,824	0.18%
2020/06/19	1	122.50	17	125.74	126.50	-16	9,681	-0.17%
2020/06/18	10.2	118.58	4	121.88	122.00	6.2	9,541	0.06%
2020/06/17	1.2	117.72	1	118.00	119.00	0.2	9,424	0.00%
2020/06/16	1	119.50	0	0.00	117.50	1	9,442	0.01%
2020/06/15	27	121.72	51	120.43	116.50	-24	9,481	-0.25%
2020/06/12	23.5	123.01	24.7	124.54	126.50	-1.2	9,293	-0.01%
2020/06/11	22.2	126.38	11	127.91	125.50	11.2	9,139	0.12%
2020/06/10	11.2	126.32	1	133.50	129.50	10.2	8,962	0.11%
2020/06/09	2	120.50	22	120.55	123.00	-20	8,720	-0.23%
2020/06/08	21.3	118.79	13	119.65	118.00	8.3	8,573	0.10%
2020/06/05	2.2	115.41	7	114.50	115.00	-4.8	8,360	-0.06%
2020/06/04	11	113.05	59	113.48	113.50	-48	8,240	-0.58%
2020/06/03	18.2	113.88	6	113.42	113.50	12.2	8,150	0.15%
2020/06/02	27	111.63	36	111.85	111.00	-9	8,017	-0.11%
2020/06/01	100	109.50	70	109.93	110.00	30	7,649	0.39%
2020/05/29	6.3	100.47	34.5	99.92	100.00	-28.2	7,261	-0.39%
2020/05/28	2	97.95	2	97.80	97.90	0	7,055	0.00%
2020/05/27	2	96.80	1	96.80	96.50	1	6,936	0.01%
2020/05/25	9	91.24	0	0.00	92.70	9	6,845	0.13%
2020/05/22	50	92.59	0	0.00	91.00	50	6,820	0.73%
2020/05/21	0.3	93.60	1	94.30	93.70	-0.7	6,779	-0.01%
2020/05/20	1.5	93.37	0	0.00	93.60	1.5	6,768	0.02%
2020/05/19	0.5	92.90	2	93.20	92.90	-1.5	6,754	-0.02%
2020/05/18	4	91.88	0	0.00	91.70	4	6,742	0.06%
2020/05/15	1	94.30	1	91.70	91.50	0	6,740	0.00%
2020/05/14	2	94.80	0	0.00	94.20	2	6,633	0.03%
2020/05/13	1.3	96.14	1	96.70	96.60	0.3	6,606	0.00%
2020/05/12	1	97.30	0	0.00	96.90	1	6,624	0.02%
2020/05/11	2	98.00	10	98.12	98.00	-8	6,685	-0.12%
2020/05/08	1.5	100.24	5	99.92	98.80	-3.5	6,667	-0.05%
2020/05/07	0.2	98.10	3	98.20	98.40	-2.8	6,544	-0.04%
2020/05/06	0	0.00	2	96.60	96.30	-2	6,540	-0.03%
2020/05/05	0	0.00	2	97.30	96.60	-2	6,588	-0.03%
2020/04/30	0	0.00	1.1	96.10	96.50	-1.1	6,530	-0.02%
2020/04/29	0	0.00	8	93.98	94.40	-8	6,401	-0.12%
2020/04/28	1.3	94.78	2	94.65	96.50	-0.8	6,194	-0.01%
2020/04/27	1	96.20	1	93.80	94.50	0	6,172	0.00%
2020/04/24	7	95.97	1	95.50	95.50	6	6,023	0.10%
2020/04/23	3	97.17	11	97.53	96.00	-8	6,001	-0.13%
2020/04/22	0.3	93.70	11	93.24	93.80	-10.8	5,823	-0.18%
2020/04/21	5	92.70	29	94.28	92.00	-24	6,037	-0.40%
2020/04/20	6	92.83	5	94.30	93.20	1	6,016	0.02%
2020/04/17	1	94.20	443	93.24	92.70	-442	5,938	-7.44%	大賣/鉅額交易
2020/04/16	46.5	93.72	47	93.99	93.00	-0.5	5,803	-0.01%
2020/04/15	335.5	92.43	2	92.75	92.80	333.5	5,717	5.83%	大買/鉅額交易
2020/04/14	110	90.50	3	90.30	90.60	107	5,639	1.90%	大買/鉅額交易
2020/04/13	0.5	88.90	0	0.00	88.90	0.5	5,595	0.01%
2020/04/09	52.4	89.83	152	88.27	88.50	-99.6	5,569	-1.79%	大賣/
2020/04/08	101.3	89.98	3	89.80	89.70	98.3	5,500	1.79%	大買/
2020/04/07	81	90.15	292	89.91	90.20	-211	5,421	-3.89%	大賣/鉅額交易
2020/04/06	118	86.29	1	86.80	86.80	117	5,318	2.20%	大買/鉅額交易
2020/04/01	95	84.18	80	85.17	85.00	15	5,321	0.28%
2020/03/31	3	83.30	3	84.17	83.90	0	5,211	0.00%
2020/03/27	12	84.68	2	84.15	82.40	10	5,064	0.20%
2020/03/26	0.2	81.60	0	0.00	81.80	0.2	4,866	0.00%
2020/03/25	10	78.40	2	78.30	77.10	8	4,729	0.17%
2020/03/24	1	73.80	3	74.17	73.50	-2	4,599	-0.04%
2020/03/23	3	72.50	1	72.30	71.70	2	4,546	0.04%
2020/03/20	4	74.20	5.8	75.90	75.20	-1.8	4,556	-0.04%
2020/03/19	7.3	71.84	5	71.28	70.00	2.3	4,502	0.05%
2020/03/18	4	74.43	3	75.60	73.70	1	4,373	0.02%
2020/03/17	11	73.92	9	73.98	73.70	2	4,295	0.05%
2020/03/16	4	77.88	3	75.73	75.00	1	4,231	0.02%
2020/03/13	6	73.90	6	74.93	77.10	0	4,166	0.00%
2020/03/12	10	81.66	4	80.68	80.50	6	4,054	0.15%
2020/03/11	10	85.79	0	0.00	84.30	10	3,972	0.25%
2020/03/10	7	86.04	2	86.30	86.40	5	3,883	0.13%
2020/03/09	10	87.50	9	87.30	86.50	1	3,834	0.03%
2020/03/06	15	86.60	5	87.56	87.80	10	3,793	0.26%
2020/03/05	1	87.90	3	87.50	87.80	-2	3,751	-0.05%
2020/03/04	7	86.04	1	86.80	86.60	6	3,713	0.16%
2020/03/03	4	86.13	9	86.41	86.60	-5	3,722	-0.13%
2020/03/02	7	82.14	1	83.60	83.40	6	3,678	0.16%
2020/02/27	46	84.99	0	0.00	84.00	46	3,658	1.26%
2020/02/26	95	86.77	0	0.00	86.80	95	3,606	2.63%
2020/02/25	5	87.00	0	0.00	87.30	5	3,602	0.14%
2020/02/24	1	86.80	1	87.30	87.00	0	3,612	0.00%
2020/02/21	0	0.00	1	88.50	88.00	-1	3,615	-0.03%
2020/02/20	2	88.55	1	88.60	88.50	1	3,653	0.03%
2020/02/19	1	88.80	3	88.77	88.50	-2	3,670	-0.05%
2020/02/18	1	88.20	1	87.50	88.00	0	3,745	0.00%
2020/02/14	1	88.50	3.1	88.56	88.80	-2.1	3,744	-0.06%
2020/02/13	3	88.50	1	88.00	87.90	2	3,771	0.05%
2020/02/12	12	89.08	10	89.50	89.60	2	3,717	0.05%
2020/02/11	2	86.60	1	86.40	86.80	1	3,578	0.03%
2020/02/10	1	83.70	1	85.20	84.70	0	3,586	0.00%
2020/02/07	1	86.10	2	87.20	85.40	-1	3,602	-0.03%
2020/02/06	2	85.80	1	83.20	86.10	1	3,534	0.03%
2020/02/05	3.1	82.15	1	82.60	82.10	2.1	3,468	0.06%
2020/02/04	1	82.20	1	82.80	82.50	0	3,463	0.00%
2020/01/31	1	86.90	0	0.00	86.30	1	3,627	0.03%
2020/01/30	4	89.05	0	0.00	86.90	4	3,651	0.11%
2020/01/20	0	0.00	397	96.54	96.40	-397	3,594	-11.04%	大賣/鉅額交易
2020/01/17	97	97.17	7	96.89	96.70	90	3,721	2.42%
2020/01/16	302	96.42	2	96.70	95.70	300	3,689	8.13%	大買/鉅額交易
2020/01/15	0	0.00	5	95.62	95.50	-5	3,598	-0.14%
2020/01/14	1	92.50	5	92.66	93.20	-4	3,354	-0.12%
2020/01/13	1	91.30	0	0.00	91.30	1	3,325	0.03%
2020/01/10	10	90.79	0	0.00	90.70	10	3,368	0.30%
2020/01/08	1	87.90	1	88.40	89.50	0	3,521	0.00%
2019/12/31	2	91.10	2	90.50	91.20	0	4,047	0.00%
2019/12/30	5	90.90	7	91.61	90.70	-2	4,627	-0.04%
2019/12/27	16	92.15	4.7	92.50	93.00	11.3	4,720	0.24%
2019/12/25	10	91.00	1	90.70	91.00	9	4,952	0.18%
2019/12/19	0	0.00	1	90.60	90.10	-1	5,306	-0.02%
2019/12/18	4	91.35	0	0.00	91.90	4	5,385	0.07%
2019/12/17	3	90.83	0	0.00	90.80	3	5,398	0.06%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/13	2	89.10	0	0.00	89.10	2	5,434	0.04%
2019/12/12	1	89.20	2	89.90	89.00	-1	5,476	-0.02%
2019/12/11	1	89.00	1	90.10	89.00	0	5,514	0.00%
2019/12/06	1	88.30	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	88.80	1	89.00	89.00	0	5,773	0.00%
2019/11/29	1	89.60	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	91.10	0	0.00	90.20	3	6,275	0.05%
2019/11/26	2	90.75	2	91.20	91.20	0	6,482	0.00%
2019/11/25	5	90.22	1	90.40	90.00	4	6,576	0.06%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	3	89.50	4	89.80	90.00	-1	6,920	-0.01%
2019/11/20	1	90.00	3	90.43	90.60	-2	7,203	-0.03%
2019/11/19	4	90.10	1	90.60	90.00	3	7,662	0.04%
2019/11/15	3	91.87	1	92.90	92.20	2	7,847	0.03%
2019/11/14	0	0.00	1	91.10	90.40	-1	7,870	-0.01%
2019/11/13	1	91.90	0	0.00	91.90	1	7,891	0.01%
2019/11/12	4	91.15	2	90.75	92.30	2	7,888	0.03%
2019/11/11	1	87.90	7	88.54	87.90	-6	7,887	-0.08%
2019/11/08	2	90.00	4	89.98	89.80	-2	7,865	-0.03%
2019/11/07	1	90.90	4	91.28	90.70	-3	7,878	-0.04%
2019/11/04	0	0.00	5	94.00	93.90	-5	7,901	-0.06%
2019/10/31	0	0.00	1	94.30	94.30	-1	7,887	-0.01%
2019/10/30	2	93.05	1	92.90	93.80	1	7,868	0.01%
2019/10/29	1	91.00	0	0.00	91.60	1	7,731	0.01%
2019/10/28	0	0.00	4	91.55	92.10	-4	7,692	-0.05%
2019/10/25	1	90.60	0	0.00	90.60	1	7,637	0.01%
2019/10/24	0	0.00	1	90.80	91.00	-1	7,483	-0.01%
2019/10/23	1	90.50	1	90.20	91.10	0	7,444	0.00%
2019/10/21	0	0.00	1	90.20	89.10	-1	7,419	-0.01%
2019/10/18	0	0.00	10	90.40	90.60	-10	7,387	-0.14%
2019/10/16	1	88.90	0.7	88.80	88.80	0.3	7,263	0.00%
2019/10/15	1	90.50	0	0.00	90.00	1	7,184	0.01%
2019/10/14	2	89.30	3	88.47	88.50	-1	7,117	-0.01%
2019/10/09	1	90.60	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	4	88.85	90.60	-4	6,992	-0.06%
2019/10/07	4	91.85	13	90.33	89.60	-9	6,883	-0.13%
2019/10/04	5	89.42	22	89.25	90.10	-17	6,638	-0.26%
2019/10/03	5	87.00	2	85.30	85.40	3	6,064	0.05%
2019/10/02	0	0.00	21.7	87.41	87.40	-21.7	5,886	-0.37%
2019/10/01	5	86.88	19	87.08	87.60	-14	5,886	-0.24%
2019/09/27	3	85.00	5	85.46	85.70	-2	5,685	-0.04%
2019/09/26	4	85.40	4	85.40	85.10	0	5,636	0.00%
2019/09/25	3	84.13	302	84.27	85.80	-299	5,697	-5.25%	大賣/鉅額交易
2019/09/24	302	85.53	6	85.43	85.50	296	5,687	5.20%	大買/鉅額交易
2019/09/23	2	82.70	14	83.40	84.30	-12	5,556	-0.22%
2019/09/20	7	82.13	0	0.00	82.00	7	5,465	0.13%
2019/09/19	1	82.10	2	80.70	82.10	-1	5,430	-0.02%
2019/09/18	2	81.10	1	80.70	81.00	1	5,418	0.02%
2019/09/17	2	80.20	0	0.00	80.10	2	5,472	0.04%
2019/09/16	2	80.80	0	0.00	80.50	2	5,644	0.04%
2019/09/12	2	82.10	1	82.00	81.80	1	5,662	0.02%
2019/09/10	12	81.94	0	0.00	81.50	12	5,652	0.21%
2019/09/09	3	84.50	3	85.67	84.10	0	5,530	0.00%
2019/09/06	3	85.17	2	86.00	84.90	1	5,481	0.02%
2019/09/05	125	89.52	273	86.22	84.90	-148	5,427	-2.73%	大買/大賣/鉅額交易
2019/09/04	163	86.33	0	0.00	86.60	163	5,176	3.15%	大買/鉅額交易
2019/09/03	13	85.95	3	86.30	85.10	10	5,177	0.19%
2019/08/30	2	85.60	2	86.85	85.20	0	5,098	0.00%
2019/08/29	0	0.00	2	83.70	83.70	-2	4,922	-0.04%
2019/08/28	0	0.00	2	84.50	84.50	-2	4,916	-0.04%
2019/08/27	2	86.25	1	87.10	86.00	1	4,828	0.02%
2019/08/26	20	84.65	1	87.00	84.00	19	4,690	0.41%
2019/08/23	15	89.13	13	89.32	88.40	2	4,564	0.04%
2019/08/22	0	0.00	19	85.84	87.70	-19	4,298	-0.44%
2019/08/21	8	81.20	11	81.59	81.90	-3	3,850	-0.08%
2019/08/20	13	80.15	5	80.90	79.10	8	3,689	0.22%
2019/08/19	2	79.85	0	0.00	79.90	2	3,584	0.06%
2019/08/16	3	76.30	1	76.50	78.10	2	3,461	0.06%
2019/08/14	1	76.90	0	0.00	77.10	1	3,417	0.03%
2019/08/13	1	75.10	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	75.70	0	0.00	75.00	1	3,429	0.03%
2019/08/08	1	79.20	3	79.43	79.50	-2	3,402	-0.06%
2019/08/05	1	78.30	0	0.00	78.40	1	3,354	0.03%
2019/08/01	0	0.00	1	81.80	81.70	-1	3,531	-0.03%
2019/07/31	1	79.40	0	0.00	80.10	1	3,574	0.03%
2019/07/30	2	78.85	0	0.00	77.70	2	3,536	0.06%
2019/07/23	1.4	79.76	9	80.04	79.90	-7.6	3,471	-0.22%
2019/07/22	0	0.00	2	78.90	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	2	78.20	77.80	-2	3,479	-0.06%
2019/07/17	2	78.55	0	0.00	78.70	2	3,483	0.06%
2019/07/16	1	78.40	0	0.00	78.10	1	3,505	0.03%
2019/07/15	10	78.44	0	0.00	78.60	10	3,490	0.29%
2019/07/12	0	0.00	5	77.70	77.50	-5	3,494	-0.14%
2019/07/11	2	77.40	0	0.00	77.30	2	3,508	0.06%
2019/07/10	1	77.00	0	0.00	77.00	1	3,485	0.03%
2019/07/08	10	76.90	0	0.00	76.60	10	3,476	0.29%
2019/07/05	149	79.24	150	77.65	77.80	-1	3,496	-0.03%	大買/大賣/
2019/07/04	0	0.00	1	76.90	77.10	-1	3,468	-0.03%
2019/07/03	2	76.80	0	0.00	76.80	2	3,473	0.06%
2019/07/02	7	76.56	6	76.50	77.10	1	3,511	0.03%
2019/06/27	0	0.00	2	73.40	73.20	-2	3,528	-0.06%
2019/06/26	3	73.07	2	72.80	73.30	1	3,520	0.03%
2019/06/25	2	74.50	12	73.50	73.00	-10	3,526	-0.28%
2019/06/24	1	71.60	49	70.86	73.10	-48	3,493	-1.37%
2019/06/21	61.6	70.69	0	0.00	70.60	61.6	3,414	1.80%
2019/06/18	0	0.00	2	71.50	70.90	-2	3,119	-0.06%
2019/06/13	12	73.61	0	0.00	73.50	12	3,172	0.38%
2019/06/10	0	0.00	4	73.40	74.80	-4	3,091	-0.13%
2019/06/05	2	73.50	0	0.00	73.30	2	3,077	0.06%
2019/06/04	2	72.50	0	0.00	72.50	2	3,088	0.06%
2019/06/03	0	0.00	5	73.00	73.90	-5	3,105	-0.16%
2019/05/30	2	71.00	0	0.00	71.50	2	3,051	0.07%
2019/05/24	1	71.30	0	0.00	70.30	1	3,246	0.03%
2019/05/23	10	69.40	0	0.00	69.30	10	3,255	0.31%
2019/05/17	3	71.63	1	69.80	68.20	2	3,335	0.06%
2019/05/16	10	72.10	0	0.00	71.50	10	3,301	0.30%
2019/05/15	1	71.90	1	72.00	71.50	0	3,341	0.00%
2019/05/14	1	71.20	0	0.00	71.50	1	3,367	0.03%
2019/05/10	0	0.00	1	74.10	73.10	-1	3,458	-0.03%
2019/05/09	3	73.67	0	0.00	72.50	3	3,446	0.09%
2019/05/08	2	80.80	1	80.30	80.00	1	3,298	0.03%
2019/05/02	0	0.00	0.7	84.30	84.30	-0.7	3,377	-0.02%
2019/04/29	1	83.40	0	0.00	83.20	1	3,497	0.03%
2019/04/26	2	85.40	2	85.10	85.10	0	3,680	0.00%
2019/04/17	1	90.00	0	0.00	90.00	1	3,745	0.03%
2019/04/02	2	94.00	4	94.38	94.70	-2	3,655	-0.05%
2019/04/01	1	92.00	3	91.93	92.40	-2	3,616	-0.06%
2019/03/26	2	89.00	2	88.90	89.00	0	3,904	0.00%
2019/03/22	1	89.10	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	90.00	0	0.00	90.20	1	3,958	0.03%
2019/03/15	0	0.00	1	88.50	87.10	-1	4,034	-0.02%
2019/03/12	1	86.00	0	0.00	86.30	1	4,145	0.02%
2019/03/05	1	88.50	0	0.00	89.00	1	4,428	0.02%
2019/02/27	0	0.00	1	89.40	89.40	-1	4,636	-0.02%
2019/02/26	1	87.00	0	0.00	86.20	1	4,519	0.02%
2019/02/25	0	0.00	1	87.30	87.90	-1	4,411	-0.02%
2019/02/21	0.2	86.70	0	0.00	86.80	0.2	4,351	0.00%
2019/02/14	0	0.00	1	91.00	90.60	-1	4,241	-0.02%
2019/02/13	1.6	88.54	0	0.00	88.10	1.6	4,182	0.04%
2019/01/29	0	0.00	5	85.00	85.30	-5	4,034	-0.12%
2019/01/28	0	0.00	1	86.50	85.00	-1	4,018	-0.02%
2019/01/23	1	81.20	0	0.00	81.20	1	4,083	0.02%
2019/01/21	1	81.00	1	82.80	83.00	0	4,016	0.00%
2019/01/18	0	0.00	22	80.41	81.50	-22	3,920	-0.56%
2019/01/10	0	0.00	5	76.90	77.20	-5	3,888	-0.13%
2019/01/08	1	73.20	1	73.20	73.20	0	3,938	0.00%
2019/01/03	0	0.00	30	77.10	76.80	-30	3,985	-0.75%
2018/12/28	0	0.00	30	75.10	75.20	-30	3,985	-0.75%
2018/12/26	5	72.70	0	0.00	71.60	5	3,968	0.13%
2018/12/20	5	78.00	0	0.00	79.70	5	3,852	0.13%
2018/12/19	10	81.70	10	81.92	78.80	0	3,818	0.00%
2018/12/14	0	0.00	10	76.50	77.00	-10	3,676	-0.27%
2018/12/10	0	0.00	1	74.50	75.00	-1	3,713	-0.03%
2018/12/07	3	74.60	0	0.00	73.80	3	3,750	0.08%
2018/12/06	0	0.00	1	76.80	74.50	-1	3,844	-0.03%
2018/12/04	1	77.30	6	77.42	75.90	-5	3,877	-0.13%
2018/12/03	0	0.00	5	73.30	73.00	-5	3,767	-0.13%
2018/11/30	0	0.00	0.7	70.20	70.60	-0.7	3,784	-0.02%
2018/11/27	1	68.50	0	0.00	69.10	1	3,781	0.03%
2018/11/26	0	0.00	32	69.28	69.50	-32	3,755	-0.85%
2018/11/23	0.2	63.10	0	0.00	63.20	0.2	3,725	0.01%
2018/11/20	0	0.00	16	66.50	65.60	-16	4,215	-0.38%
2018/11/14	5	65.00	0	0.00	65.80	5	4,462	0.11%
2018/11/13	1	61.60	1	63.00	66.00	0	4,568	0.00%
2018/11/09	5	63.90	0.7	64.30	64.60	4.3	4,716	0.09%
2018/11/08	5	65.90	0	0.00	64.50	5	4,729	0.11%
2018/11/06	2	64.30	2	63.70	63.60	0	4,703	0.00%
2018/10/30	0	0.00	3	51.30	52.30	-3	4,566	-0.07%
2018/10/29	0	0.00	4	51.95	51.90	-4	4,603	-0.09%
2018/10/26	1	52.80	0	0.00	52.60	1	4,622	0.02%
2018/10/25	0	0.00	1	52.40	52.20	-1	4,677	-0.02%
2018/10/24	7	53.63	0	0.00	54.50	7	4,724	0.15%
2018/10/08	0	0.00	3	45.85	44.75	-3	4,845	-0.06%
2018/10/05	10	45.25	0	0.00	45.20	10	4,880	0.20%
2018/10/03	0	0.00	2	49.05	47.15	-2	4,885	-0.04%
2018/10/02	0	0.00	2	50.10	49.65	-2	4,870	-0.04%
2018/09/19	0	0.00	10	51.10	50.80	-10	6,229	-0.16%
2018/09/13	4	51.60	0	0.00	51.10	4	7,836	0.05%
2018/09/12	0	0.00	1	51.30	51.60	-1	7,841	-0.01%
2018/09/06	0	0.00	10	53.00	53.30	-10	7,704	-0.13%
2018/09/05	0	0.00	100	53.22	52.80	-100	7,711	-1.30%
2018/09/04	100	52.90	0	0.00	52.60	100	7,693	1.30%
2018/08/30	0	0.00	12	54.16	54.40	-12	7,591	-0.16%
2018/08/29	3	53.40	2	53.30	53.30	1	7,554	0.01%
2018/08/28	1	53.70	4	53.38	53.50	-3	7,593	-0.04%
2018/08/23	2	53.00	0	0.00	52.40	2	7,835	0.03%
2018/08/22	0	0.00	20	52.91	52.20	-20	7,831	-0.26%
2018/08/21	40	52.55	218	52.98	52.40	-178	7,781	-2.29%	大賣/鉅額交易
2018/08/20	30	51.87	34	52.11	52.40	-4	7,728	-0.05%
2018/08/17	199	51.18	0	0.00	51.10	199	7,553	2.63%	大買/鉅額交易
2018/08/15	0	0.00	3	49.93	50.10	-3	7,337	-0.04%
2018/08/14	4	50.25	0	0.00	50.30	4	7,343	0.05%
2018/08/10	1	49.70	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	1	50.00	50.30	-1	7,158	-0.01%
2018/08/08	0.4	49.20	1	48.75	49.30	-0.6	7,055	-0.01%
2018/08/01	0	0.00	2	47.85	47.80	-2	6,963	-0.03%
2018/07/31	2	47.90	0	0.00	48.35	2	6,916	0.03%
2018/07/27	0	0.00	4	47.30	48.00	-4	6,999	-0.06%
2018/07/26	5	47.02	0	0.00	47.00	5	6,988	0.07%
2018/07/24	0	0.00	1	48.10	48.20	-1	6,867	-0.01%
2018/07/20	2	50.00	0	0.00	50.10	2	6,789	0.03%
2018/07/19	1	50.00	0	0.00	49.60	1	6,747	0.01%
2018/07/16	1	52.10	0	0.00	51.40	1	6,563	0.02%
2018/07/10	5	50.52	0	0.00	50.60	5	6,610	0.08%
2018/07/02	0	0.00	3	50.90	50.90	-3	5,884	-0.05%
2018/06/29	9	53.39	7	52.10	52.10	2	5,758	0.03%
2018/06/28	1.6	52.91	7	53.21	52.80	-5.4	5,485	-0.10%
2018/06/27	6	52.70	13	51.75	51.10	-7	5,088	-0.14%
2018/06/26	6	51.55	3	51.97	52.10	3	4,739	0.06%
2018/06/25	16	51.99	12	52.37	53.00	4	4,324	0.09%
2018/06/22	1	49.00	1	49.50	48.60	0	3,655	0.00%
2018/06/20	0	0.00	5	46.60	46.90	-5	3,466	-0.14%
2018/06/12	0	0.00	1	48.40	48.85	-1	3,565	-0.03%
2018/06/11	10	49.06	0	0.00	48.65	10	3,518	0.28%
2018/06/06	2	48.70	0	0.00	48.65	2	3,392	0.06%
2018/06/05	1	48.50	0	0.00	48.30	1	3,385	0.03%
2018/06/04	0	0.00	1	49.20	49.30	-1	3,303	-0.03%
2018/05/15	0	0.00	1	46.45	46.30	-1	2,998	-0.03%
2018/05/14	1	46.00	1	46.35	46.45	0	3,106	0.00%
2018/05/10	3	45.80	3	45.40	45.40	0	3,240	0.00%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	3	45.70	45.70	-3	3,206	-0.09%
2018/04/30	1	43.00	0	0.00	43.20	1	3,163	0.03%
2018/04/19	4	45.61	3	45.90	45.60	1	3,291	0.03%
2018/04/18	0	0.00	2	45.90	45.50	-2	3,248	-0.06%
2018/04/10	1	44.00	0	0.00	44.00	1	3,315	0.03%
2018/03/29	0	0.00	3	45.10	44.25	-3	3,415	-0.09%
2018/03/27	1	44.70	0	0.00	45.35	1	3,401	0.03%
2018/03/22	32	45.89	2	45.55	45.10	30	3,472	0.86%
2018/03/21	0	0.00	4	44.99	45.90	-4	3,401	-0.12%
2018/03/20	50	44.85	0	0.00	44.80	50	3,365	1.49%
2018/03/19	101	45.72	1	45.65	45.40	100	3,376	2.96%	大買/
2018/03/16	0	0.00	2	45.00	45.00	-2	3,378	-0.06%
2018/03/15	2	45.70	2	45.60	45.60	0	3,469	0.00%
2018/03/14	0	0.00	2	45.50	45.75	-2	3,512	-0.06%
2018/03/12	0	0.00	3	45.30	45.15	-3	3,627	-0.08%
2018/03/09	7	45.18	0	0.00	45.00	7	3,701	0.19%
2018/03/08	2	44.73	0	0.00	44.75	2	3,716	0.05%
2018/02/26	6	46.04	1	45.40	45.45	5	4,371	0.11%
2018/02/08	0	0.00	1	44.20	44.50	-1	5,490	-0.02%
2018/02/05	6	45.59	0	0.00	46.10	6	5,546	0.11%
2018/02/02	1	46.50	0	0.00	48.00	1	5,564	0.02%
2018/01/30	0	0.00	5	46.90	46.90	-5	6,055	-0.08%
2018/01/29	0	0.00	4	46.50	46.55	-4	6,188	-0.06%
2018/01/25	0	0.00	2	46.40	45.80	-2	7,299	-0.03%
2018/01/23	13	46.55	2	46.15	46.15	11	7,584	0.15%
2018/01/22	0	0.00	1	46.00	46.70	-1	7,568	-0.01%
2018/01/18	1	45.40	0	0.00	45.50	1	7,687	0.01%
2018/01/12	0	0.00	1	44.50	44.50	-1	7,863	-0.01%
2018/01/11	1	44.75	0	0.00	43.90	1	7,854	0.01%
2018/01/10	2	45.40	2	45.48	45.05	0	7,804	0.00%
2018/01/08	1	45.00	0	0.00	44.75	1	7,985	0.01%