義隆 (2458)-華南永昌-小港券商分點個股進出

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
152.5
漲跌
▲1.5
漲幅
+0.99%
成交量
2,297張
產業
上市半導體類股
1183人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	0	152.00	0	0.00	152.50	0	2,511	0.00%
2024/12/13	1	154.50	0	0.00	154.50	1	2,503	0.04%
2024/12/11	0	0.00	1	156.00	155.50	-1	2,477	-0.04%
2024/12/05	1	155.00	11	155.32	157.50	-10	2,399	-0.42%
2024/12/04	1	155.00	1	150.50	154.00	0	2,341	0.00%
2024/11/29	0	0.00	1	147.00	146.50	-1	2,175	-0.05%
2024/11/28	1	142.50	0	0.00	141.50	1	2,175	0.05%
2024/11/26	0	150.00	0	0.00	148.00	0	2,141	0.00%
2024/11/25	1	148.00	0	0.00	150.00	1	2,139	0.05%
2024/11/21	1	149.00	0	0.00	148.50	1	2,070	0.05%
2024/11/20	0	0.00	1	150.00	150.00	-1	2,022	-0.05%
2024/11/19	2	147.00	2	148.75	149.50	0	1,964	0.00%
2024/11/15	1	149.00	0	0.00	148.50	1	1,863	0.05%
2024/11/11	0	0.00	1	150.50	152.50	-1	1,926	-0.05%
2024/11/08	1	149.00	0	0.00	148.50	1	1,914	0.05%
2024/11/01	0	0.00	1	145.50	149.50	-1	1,853	-0.05%
2024/10/23	2	152.50	0.2	152.00	150.00	1.8	1,816	0.10%
2024/10/22	0	0.00	1	152.00	153.00	-1	1,817	-0.06%
2024/10/21	0	0.00	1.5	149.33	150.00	-1.5	1,824	-0.08%
2024/10/14	0	0.00	0.5	144.75	145.50	-0.5	1,858	-0.03%
2024/09/25	1	144.50	0	0.00	144.50	1	1,795	0.06%
2024/09/23	1	148.50	1.3	149.50	149.50	-0.3	1,751	-0.02%
2024/09/18	1	146.50	1	146.50	146.50	0	1,703	0.00%
2024/09/13	0	0.00	1	149.00	149.00	-1	1,718	-0.06%
2024/09/12	2	148.00	1	149.00	149.00	1	1,704	0.06%
2024/09/11	1	141.00	1	142.50	142.50	0	1,677	0.00%
2024/09/10	0	0.00	2	143.25	141.50	-2	1,674	-0.12%
2024/09/06	0	0.00	3	141.00	141.00	-3	1,674	-0.18%
2024/09/05	1	140.00	1	140.00	138.50	0	1,693	0.00%
2024/09/04	4	137.00	0	0.00	136.50	4	1,687	0.24%
2024/09/03	1	146.00	1	146.00	144.00	0	1,669	0.00%
2024/09/02	1	147.50	0	0.00	146.00	1	1,711	0.06%
2024/08/16	1	142.00	0	0.00	140.50	1	2,194	0.05%
2024/08/14	1	141.50	2	140.00	141.00	-1	2,159	-0.05%
2024/08/12	1	140.00	0	0.00	140.50	1	2,099	0.05%
2024/08/08	2	134.00	0	0.00	133.00	2	2,098	0.10%
2024/08/05	0	131.50	0	0.00	128.00	0	2,047	0.00%
2024/07/30	1	137.50	1	138.50	138.00	0	2,155	0.00%
2024/07/18	1	148.50	0	0.00	149.00	1	2,244	0.04%
2024/07/08	1	153.00	1	153.00	153.00	0	2,553	0.00%
2024/07/03	0	0.00	1.1	156.50	154.50	-1.1	2,576	-0.04%
2024/06/28	1	155.00	0	0.00	154.00	1	2,647	0.04%
2024/06/26	1	157.00	0	0.00	156.00	1	2,679	0.04%
2024/06/25	1	154.00	0	0.00	155.00	1	2,724	0.04%
2024/06/24	0.1	158.00	0	0.00	157.00	0.1	2,714	0.00%
2024/06/20	0	0.00	1.1	162.02	164.50	-1.1	2,699	-0.04%
2024/06/13	3	161.00	0	0.00	161.00	3	2,799	0.11%
2024/06/06	1	157.00	0	0.00	157.00	1	2,818	0.04%
2024/06/04	0	0.00	0	163.50	162.00	0	2,809	0.00%
2024/06/03	0	164.00	0	0.00	163.50	0	2,816	0.00%
2024/05/31	2	164.75	0	0.00	163.00	2	2,815	0.07%
2024/05/30	4	168.25	0.1	167.00	167.00	4	2,785	0.14%
2024/05/28	1.6	174.17	3.1	175.00	171.50	-1.5	2,753	-0.05%
2024/05/27	0	0.00	6	173.67	173.00	-6	2,738	-0.22%
2024/05/23	3	171.00	2	168.98	169.00	1	2,785	0.03%
2024/05/22	0	0.00	2	165.75	168.00	-2	2,747	-0.07%
2024/05/03	3	160.17	1	151.50	157.00	2	3,041	0.07%
2024/04/29	0	0.00	0	166.50	168.00	0	2,930	0.00%
2024/04/25	0	162.50	0	0.00	164.50	0	2,897	0.00%
2024/04/22	0.1	149.02	0	149.00	146.50	0.1	2,816	0.00%
2024/04/19	2	156.00	2	156.00	155.00	0	2,768	0.00%
2024/04/17	1	163.50	1	161.00	162.00	0	2,714	0.00%
2024/04/16	1	162.50	2	157.50	159.50	-1	2,664	-0.04%
2024/04/12	0	0.00	0.1	162.00	158.50	-0.1	2,553	0.00%
2024/04/02	0.1	156.00	0	0.00	156.00	0.1	2,542	0.00%
2024/04/01	0	0.00	0	157.00	161.00	0	2,519	0.00%
2024/03/29	1.1	159.41	0	0.00	157.00	1.1	2,503	0.04%
2024/03/28	0	0.00	0	162.00	160.50	0	2,521	0.00%
2024/03/27	0	165.00	0	0.00	164.50	0	2,516	0.00%
2024/03/22	0	0.00	0	169.00	169.00	0	2,651	0.00%
2024/03/21	0	167.00	0	0.00	167.00	0	2,660	0.00%
2024/03/20	0	0.00	1.1	167.91	167.50	-1.1	2,644	-0.04%
2024/03/19	2	165.50	5	166.00	165.00	-3	2,641	-0.11%
2024/03/18	0	0.00	5	165.50	166.50	-5	2,661	-0.19%
2024/03/11	0	0.00	4	160.00	160.00	-4	2,807	-0.14%
2024/03/08	0	0.00	0.2	162.50	162.50	-0.2	2,821	-0.01%
2024/03/07	4	166.00	0	0.00	165.50	4	2,802	0.14%
2024/03/01	1	166.00	1	166.50	165.50	0	2,850	0.00%
2024/02/29	0	0.00	1	164.50	166.00	-1	2,872	-0.03%
2024/02/26	1	171.50	6	169.58	170.00	-5	2,857	-0.17%
2024/02/23	7	162.86	33	165.03	164.00	-26	2,794	-0.93%
2024/02/22	1	165.50	2	166.50	167.50	-1	2,686	-0.04%
2024/02/21	5	166.60	7	167.50	167.50	-2	2,636	-0.08%
2024/02/19	1	161.50	4	160.50	163.50	-3	2,543	-0.12%
2024/02/16	1	153.00	0	0.00	153.00	1	2,480	0.04%
2024/02/15	0.2	146.83	0	0.00	148.50	0.2	2,491	0.01%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/01/31	0	0.00	0	148.50	150.00	0	2,557	0.00%
2024/01/19	2	151.00	0	0.00	150.50	2	3,112	0.06%
2024/01/16	3	154.50	1	153.50	154.00	2	3,375	0.06%
2024/01/12	1.1	155.98	0	0.00	155.00	1.1	3,479	0.03%
2024/01/11	1	157.00	0	0.00	157.00	1	3,519	0.03%
2024/01/10	1	159.00	1	160.00	160.00	0	3,575	0.00%
2024/01/04	0	0.00	1	156.00	156.50	-1	3,654	-0.03%
2024/01/03	0	0.00	0.1	158.00	158.00	-0.1	3,678	0.00%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	0	0.00	3	160.83	160.50	-3	3,759	-0.08%
2023/12/27	1	163.50	2	162.50	164.00	-1	3,792	-0.03%
2023/12/26	0	0.00	2	162.50	162.00	-2	3,784	-0.05%
2023/12/22	0	0.00	1.1	163.48	163.50	-1.1	3,771	-0.03%
2023/12/21	2	163.25	2	161.75	163.00	0	3,732	0.00%
2023/12/20	0	0.00	5	160.50	160.00	-5	3,657	-0.14%
2023/12/19	1	157.50	2	156.75	159.00	-1	3,615	-0.03%
2023/12/18	1	152.50	0	0.00	157.00	1	3,606	0.03%
2023/12/15	0	0.00	1	153.00	154.00	-1	3,614	-0.03%
2023/12/14	0	0.00	1	160.00	157.50	-1	3,613	-0.03%
2023/12/12	0	0.00	1	158.00	158.50	-1	3,674	-0.03%
2023/12/08	3	157.00	1	155.00	157.50	2	3,758	0.05%
2023/12/07	1	152.50	0	154.50	153.50	1	3,744	0.03%
2023/12/06	0	0.00	0.1	152.00	151.50	-0.1	3,796	0.00%
2023/11/29	0	152.00	2.1	152.86	153.00	-2.1	4,237	-0.05%
2023/11/27	0.1	148.00	0	0.00	146.00	0.1	4,197	0.00%
2023/11/24	0	0.00	0	149.50	151.00	0	4,185	0.00%
2023/11/22	0	0.00	1	146.50	147.50	-1	4,123	-0.02%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/14	0	0.00	0.1	143.50	146.00	-0.1	4,001	0.00%
2023/11/09	1	141.00	0	0.00	140.50	1	3,987	0.03%
2023/11/07	0	143.75	1	142.00	145.00	-1	4,036	-0.02%
2023/11/06	1	136.00	2	138.50	140.00	-1	4,005	-0.02%
2023/11/03	3.2	137.00	4	137.00	135.50	-0.8	3,978	-0.02%
2023/11/02	0	0.00	1	150.00	149.50	-1	3,770	-0.03%
2023/10/31	2	143.50	0	0.00	144.00	2	4,054	0.05%
2023/10/25	2	150.25	2	148.00	144.50	0	4,033	0.00%
2023/10/24	2	145.75	0.1	144.00	144.00	1.9	3,899	0.05%
2023/10/19	1	140.50	1	138.50	138.50	0	3,886	0.00%
2023/10/18	2	141.00	4	141.13	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/13	2	137.75	4	138.38	139.00	-2	4,006	-0.05%
2023/10/11	1	137.50	6	137.92	137.00	-5	3,986	-0.13%
2023/10/06	16	139.19	10	137.40	137.00	6	3,969	0.15%
2023/10/05	6	140.58	11	140.64	141.50	-5	3,945	-0.13%
2023/10/04	5	136.30	0	0.00	138.00	5	3,881	0.13%
2023/10/03	2	138.50	2	137.75	138.00	0	3,843	0.00%
2023/10/02	2	135.25	1	135.50	134.50	1	3,812	0.03%
2023/09/28	1	133.50	1	134.00	133.50	0	3,819	0.00%
2023/09/27	1	132.50	5	133.40	134.00	-4	3,823	-0.10%
2023/09/26	1	135.50	0	0.00	135.00	1	3,832	0.03%
2023/09/22	0	0.00	1	137.00	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	0.3	136.00	136.00	-0.3	3,805	-0.01%
2023/09/20	1	137.00	1	138.50	138.00	0	3,771	0.00%
2023/09/18	3.1	143.48	7	142.50	142.00	-3.9	3,712	-0.11%
2023/09/15	0	0.00	1	146.00	144.50	-1	3,678	-0.03%
2023/09/14	1	143.50	0	0.00	143.00	1	3,591	0.03%
2023/09/13	0	0.00	2	143.00	143.50	-2	3,542	-0.06%
2023/09/12	1	137.00	3.1	137.66	140.50	-2.1	3,494	-0.06%
2023/09/11	7	137.43	1	138.00	138.00	6	3,420	0.18%
2023/09/08	0	0.00	1	136.00	135.50	-1	3,340	-0.03%
2023/09/07	2	133.00	0	0.00	135.00	2	3,326	0.06%
2023/09/06	31	133.39	1	130.16	133.00	30	3,289	0.91%
2023/09/05	2	134.25	2	134.50	134.00	0	3,287	0.00%
2023/09/04	5	126.00	10	126.55	128.50	-5	3,087	-0.16%
2023/09/01	0	0.00	2	120.75	120.50	-2	2,924	-0.07%
2023/08/31	1	120.00	0	0.00	120.00	1	2,922	0.03%
2023/08/30	0	0.00	1	118.50	119.00	-1	2,917	-0.03%
2023/08/24	0	0.00	2	116.50	116.00	-2	2,926	-0.07%
2023/08/23	1	114.00	0	0.00	114.50	1	2,943	0.03%
2023/08/22	0	0.00	0	114.00	113.50	0	2,972	0.00%
2023/08/21	1	113.50	0	0.00	113.50	1	3,011	0.03%
2023/08/18	1	115.00	0	0.00	113.50	1	3,110	0.03%
2023/08/16	1	116.00	5	117.00	117.00	-4	3,077	-0.13%
2023/08/14	0	0.00	5.1	116.91	117.00	-5.1	3,046	-0.17%
2023/08/11	0	0.00	2	122.00	121.00	-2	2,996	-0.07%
2023/08/09	1	120.00	0.1	121.50	121.00	1	2,884	0.03%
2023/08/08	1	120.00	1	118.50	118.00	0	2,835	0.00%
2023/08/07	3.1	117.52	0	0.00	117.00	3.1	2,783	0.11%
2023/08/04	0	124.00	5	124.60	122.50	-5	2,654	-0.19%
2023/08/02	1	116.00	0	0.00	114.00	1	2,391	0.04%
2023/07/31	0.1	116.00	0	0.00	116.50	0.1	2,402	0.00%
2023/07/28	0	112.50	1	112.00	112.50	-1	2,288	-0.04%
2023/07/26	0	0.00	1	113.00	112.50	-1	2,237	-0.04%
2023/07/25	3.1	115.96	1	118.00	115.00	2.1	2,198	0.09%
2023/07/24	6	118.08	0	0.00	118.00	6	2,104	0.29%
2023/07/20	0	0.00	1	115.50	114.50	-1	1,972	-0.05%
2023/07/19	0.1	118.50	3	117.67	118.50	-3	1,900	-0.16%
2023/07/14	1	112.50	0	0.00	110.50	1	1,729	0.06%
2023/07/13	0.1	107.00	2	107.75	108.00	-2	1,679	-0.12%
2023/07/12	0	0.00	1	105.50	106.00	-1	1,668	-0.06%
2023/07/11	0	0.00	2	107.00	106.50	-2	1,661	-0.12%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	0.1	107.50	1	108.00	106.00	-0.9	1,627	-0.06%
2023/07/04	0	0.00	7	106.43	106.00	-7	1,615	-0.43%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	5	102.50	0	0.00	102.50	5	1,586	0.32%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/14	2	106.25	0	0.00	105.00	2	1,536	0.13%
2023/06/13	0.3	106.44	1	106.00	107.00	-0.7	1,527	-0.04%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	0	0.00	1	108.00	104.00	-1	1,475	-0.07%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/01	0.1	103.50	1	103.00	103.50	-0.9	1,402	-0.07%
2023/05/31	1	102.00	0	0.00	102.00	1	1,405	0.07%
2023/05/30	2	101.75	0	0.00	102.00	2	1,374	0.15%
2023/05/29	1	105.00	1	104.00	104.00	0	1,378	0.00%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	105.50	3	105.00	104.00	-2	1,457	-0.14%
2023/05/19	2	98.35	0	0.00	98.50	2	1,383	0.14%
2023/05/17	2	97.00	0	0.00	97.20	2	1,397	0.14%
2023/05/12	0.2	95.90	5	93.24	95.90	-4.8	1,418	-0.34%
2023/05/08	1	93.80	0.2	93.90	93.20	0.8	1,485	0.05%
2023/05/05	1.2	97.38	0	0.00	95.80	1.2	1,514	0.08%
2023/05/04	0.1	93.70	1	93.90	93.90	-0.9	1,576	-0.06%
2023/05/03	0.1	94.40	0	0.00	94.00	0.1	1,624	0.00%
2023/05/02	0	95.10	0	0.00	95.10	0	1,661	0.00%
2023/04/26	0.2	92.70	0	0.00	93.30	0.2	1,679	0.01%
2023/04/25	0.1	91.60	0	0.00	91.10	0.1	1,681	0.01%
2023/04/24	0.1	95.30	0	0.00	95.20	0.1	1,671	0.01%
2023/04/21	0	0.00	0.5	96.30	95.40	-0.5	1,690	-0.03%
2023/04/20	1.2	99.98	0	0.00	98.50	1.2	1,693	0.07%
2023/04/17	0.1	102.50	1	102.00	102.50	-0.9	1,862	-0.05%
2023/04/13	1	101.00	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/06	1	98.30	10	98.50	98.50	-9	1,855	-0.49%
2023/03/29	1	102.00	0	0.00	102.50	1	1,840	0.05%
2023/03/24	0.1	105.00	0	0.00	104.50	0.1	1,887	0.01%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	103.50	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0.3	106.00	0	0.00	107.00	0.3	1,959	0.02%
2023/03/08	0.1	104.50	0	0.00	103.50	0.1	1,952	0.01%
2023/03/06	0	104.50	0	0.00	104.50	0	1,944	0.00%
2023/03/03	0	0.00	37	104.50	104.00	-37	1,942	-1.90%
2023/02/23	41	110.20	4	112.88	111.00	37	1,910	1.94%
2023/02/21	0.2	106.59	0	0.00	108.00	0.2	1,837	0.01%
2023/02/20	0	0.00	1	104.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	5.1	103.03	0	0.00	104.50	5.1	1,909	0.27%
2023/02/14	1	103.50	0	0.00	103.50	1	1,939	0.05%
2023/02/13	5.1	105.99	0	0.00	104.50	5.1	1,960	0.26%
2023/02/10	1	105.00	1	105.00	106.00	0	2,005	0.00%
2023/02/03	0	0.00	2	108.25	107.50	-2	2,294	-0.09%
2023/02/02	2	104.75	2	106.75	108.00	0	2,249	0.00%
2023/02/01	2	100.50	2	101.00	102.00	0	2,157	0.00%
2023/01/12	0.1	93.50	0	0.00	92.80	0.1	2,189	0.00%
2023/01/11	1	94.80	1	95.60	94.70	0	2,210	0.00%
2023/01/09	3	94.23	2	94.90	96.00	1	2,207	0.05%
2023/01/06	0	0.00	4	92.73	94.40	-4	2,163	-0.18%
2023/01/03	0	86.60	0	0.00	87.00	0	2,107	0.00%
2022/12/21	1	85.51	0	0.00	85.30	1	2,245	0.05%
2022/12/20	2	86.20	0	0.00	85.90	2	2,250	0.09%
2022/12/05	0.4	92.34	0	0.00	92.10	0.4	2,763	0.02%
2022/12/02	0.2	91.70	2	92.25	92.00	-1.8	2,782	-0.06%
2022/12/01	0	0.00	2	92.00	92.70	-2	2,786	-0.07%
2022/11/29	0	87.10	0	0.00	87.90	0	2,810	0.00%
2022/11/25	0.1	88.80	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	0	0.00	6	88.98	89.70	-6	2,844	-0.21%
2022/11/23	0.1	87.50	5	87.40	87.60	-4.9	2,841	-0.17%
2022/11/21	1	87.40	0	0.00	86.40	1	2,864	0.03%
2022/11/18	5.1	88.62	0	0.00	88.60	5.1	2,849	0.18%
2022/11/17	0.1	89.00	0	0.00	89.40	0.1	2,836	0.00%
2022/11/16	1	89.00	8	89.64	89.00	-7	2,815	-0.25%
2022/11/15	0.1	87.60	1	87.90	89.00	-0.9	2,776	-0.03%
2022/11/14	2	87.35	0	0.00	87.80	2	2,743	0.07%
2022/11/11	0	0.00	1	87.10	87.10	-1	2,711	-0.04%
2022/11/10	1.1	85.69	0	0.00	86.40	1.1	2,678	0.04%
2022/11/08	0.1	85.60	0	0.00	84.60	0.1	2,621	0.00%
2022/11/07	1.2	79.95	0	0.00	86.10	1.2	2,577	0.05%
2022/11/04	1.1	77.65	0	0.00	79.50	1.1	2,435	0.05%
2022/11/03	5	83.00	0	0.00	83.00	5	2,235	0.22%
2022/11/02	0.1	82.80	0	0.00	82.90	0.1	2,236	0.00%
2022/10/28	1	80.01	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	81.80	0	0.00	81.70	0	2,332	0.00%
2022/10/21	1	80.70	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0	81.70	0	0.00	81.90	0	2,242	0.00%
2022/10/18	0	82.40	1	83.30	82.60	-1	2,214	-0.04%
2022/10/17	1	81.50	0	0.00	81.90	1	2,222	0.05%
2022/10/14	0	81.44	1	79.20	81.10	-1	2,228	-0.04%
2022/10/13	1	78.70	0	0.00	76.40	1	2,228	0.04%
2022/10/12	1	78.10	0	0.00	77.30	1	2,222	0.04%
2022/10/07	2	84.70	2	85.00	84.20	0	2,203	0.00%
2022/10/06	1	84.40	0	0.00	85.10	1	2,174	0.05%
2022/10/04	0	0.00	0.1	85.50	84.70	-0.1	2,163	0.00%
2022/10/03	0	0.00	5	83.30	84.20	-5	2,162	-0.23%
2022/09/29	5	83.80	0	0.00	84.10	5	2,198	0.23%
2022/09/28	0.1	81.90	0	0.00	80.60	0.1	2,233	0.00%
2022/09/26	1	84.00	1	81.10	81.00	0	2,281	0.00%
2022/09/23	1	89.20	0	0.00	86.80	1	2,247	0.04%
2022/09/22	5	86.94	5	86.94	86.90	0	2,209	0.00%
2022/09/21	4	87.10	4	87.30	87.10	0	2,133	0.00%
2022/09/20	2	87.60	0	0.00	88.30	2	2,043	0.10%
2022/09/19	0	0.00	3	89.00	88.60	-3	1,961	-0.15%
2022/09/16	2.1	87.99	0	0.00	87.50	2.1	1,872	0.11%
2022/09/15	0	0.00	1	90.80	90.50	-1	1,769	-0.06%
2022/09/14	1	89.30	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0.1	91.00	0	0.00	90.50	0.1	1,732	0.00%
2022/09/12	0	0.00	1	91.40	91.80	-1	1,738	-0.06%
2022/09/08	2	88.00	2	88.75	90.50	0	1,742	0.00%
2022/09/07	2	88.90	0	0.00	88.80	2	1,728	0.12%
2022/09/06	2.1	90.16	2	90.65	90.10	0.1	1,721	0.00%
2022/09/05	3	89.40	3	91.30	91.20	0	1,700	0.00%
2022/09/02	0	94.50	0	0.00	94.00	0	1,650	0.00%
2022/09/01	0	0.00	5	97.00	97.20	-5	1,611	-0.31%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/26	0.1	101.00	0	0.00	100.00	0.1	1,540	0.00%
2022/08/24	0.1	99.60	0	0.00	99.10	0.1	1,535	0.00%
2022/08/16	0	104.58	0	0.00	103.50	0	1,490	0.00%
2022/08/15	0	0.00	2	104.00	104.50	-2	1,483	-0.13%
2022/08/11	0.1	100.00	0	0.00	99.20	0.1	1,460	0.00%
2022/08/10	0.1	98.60	0	0.00	97.80	0.1	1,452	0.00%
2022/08/05	0	0.00	3	101.50	101.50	-3	1,426	-0.21%
2022/08/03	0.1	102.50	0	0.00	102.50	0.1	1,346	0.00%
2022/08/02	0	0.00	1	107.50	107.50	-1	1,347	-0.07%
2022/07/29	0	108.92	1	108.50	108.50	-1	1,393	-0.07%
2022/07/28	0	108.50	0	0.00	107.50	0	1,399	0.00%
2022/07/27	0.1	108.50	0	0.00	109.00	0.1	1,395	0.00%
2022/07/26	1.1	108.98	0	0.00	110.00	1.1	1,389	0.08%
2022/07/25	1	111.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	1.1	110.41	0	0.00	110.00	1.1	1,382	0.08%
2022/07/19	3	108.17	0	0.00	109.00	3	1,388	0.22%
2022/07/13	2	105.25	0	0.00	104.50	2	1,438	0.14%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/07/05	2	124.00	0	0.00	124.50	2	1,307	0.15%
2022/07/04	1	134.00	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0	0.00	1	135.50	134.00	-1	1,252	-0.08%
2022/06/10	0	0.00	1	147.50	148.00	-1	1,221	-0.08%
2022/06/01	1	150.50	0	0.00	150.50	1	1,439	0.07%
2022/05/26	0.2	145.00	0	0.00	143.50	0.2	1,482	0.01%
2022/05/25	0	143.50	0	0.00	143.50	0	1,522	0.00%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/19	0	0.00	1	146.00	147.00	-1	1,911	-0.05%
2022/05/17	1	145.00	0	0.00	145.00	1	1,934	0.05%
2022/05/16	0.1	142.00	0	0.00	142.00	0.1	1,968	0.01%
2022/05/13	1	139.00	0	0.00	140.00	1	1,972	0.05%
2022/05/12	2	139.50	0	0.00	139.00	2	1,980	0.10%
2022/05/11	0	0.00	0.3	140.00	140.00	-0.3	1,984	-0.02%
2022/05/10	2.3	135.32	0	0.00	141.00	2.3	2,006	0.11%
2022/05/09	1	143.00	1	142.00	142.00	0	2,036	0.00%
2022/05/06	3.2	146.87	151	146.95	146.50	-147.9	2,058	-7.18%	大賣/鉅額交易
2022/04/29	0.2	153.00	0	0.00	151.00	0.2	2,063	0.01%
2022/04/28	0.2	149.50	0	0.00	149.50	0.2	2,074	0.01%
2022/04/27	0.1	147.00	0	0.00	149.50	0.1	2,070	0.00%
2022/04/25	3.1	152.01	2	152.50	150.50	1.1	2,041	0.05%
2022/04/22	6.1	156.75	3	156.00	156.50	3.1	2,009	0.15%
2022/04/21	0.1	159.50	0	0.00	156.50	0.1	1,998	0.00%
2022/04/20	4.1	156.54	0	0.00	156.50	4.1	1,976	0.21%
2022/04/19	1	159.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0.1	158.50	0	0.00	159.00	0.1	1,962	0.00%
2022/04/15	1.1	158.55	0	0.00	159.50	1.1	1,963	0.05%
2022/04/14	0.1	163.00	0	0.00	161.50	0.1	1,992	0.00%
2022/04/11	0.1	161.02	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	0.2	166.00	0	0.00	166.00	0.2	2,120	0.01%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/04/01	2	170.00	0	0.00	170.50	2	2,117	0.09%
2022/03/25	1	171.00	5	170.50	170.50	-4	2,242	-0.18%
2022/03/24	2	169.50	0	0.00	171.00	2	2,263	0.09%
2022/03/23	2	170.00	0	0.00	170.50	2	2,310	0.09%
2022/03/21	0.1	170.00	0	0.00	170.00	0.1	2,411	0.00%
2022/03/18	0.1	169.00	0	0.00	168.50	0.1	2,447	0.00%
2022/03/17	0.1	168.50	0	0.00	169.00	0.1	2,438	0.00%
2022/03/15	2	164.75	0	0.00	166.00	2	2,414	0.08%
2022/03/10	4.1	163.64	0	0.00	166.00	4.1	2,418	0.17%
2022/03/08	2	158.00	0	0.00	157.00	2	2,371	0.08%
2022/03/07	3	164.50	0	0.00	165.00	3	2,311	0.13%
2022/03/03	2	170.00	0	0.00	169.50	2	2,305	0.09%
2022/03/02	0.1	169.50	0	0.00	169.00	0.1	2,305	0.00%
2022/03/01	0.1	167.50	1	166.00	167.00	-0.9	2,333	-0.04%
2022/02/25	2	165.25	1	165.50	164.00	1	2,345	0.04%
2022/02/24	2	166.00	0	0.00	164.50	2	2,325	0.09%
2022/02/23	55	180.36	54	173.76	172.50	1	2,227	0.04%
2022/02/21	1	175.00	0	0.00	178.00	1	2,072	0.05%
2022/02/18	0	0.00	0.5	173.00	174.50	-0.5	2,072	-0.02%
2022/02/17	0	0.00	2	174.25	173.50	-2	2,105	-0.09%
2022/02/16	1	174.00	1	174.50	174.00	0	2,181	0.00%
2022/02/15	0	0.00	1	169.50	170.00	-1	2,163	-0.05%
2022/02/14	1	169.50	12.4	170.00	170.50	-11.4	2,179	-0.52%
2022/02/10	0	0.00	50	174.50	172.00	-50	2,198	-2.27%
2022/02/09	50.2	175.50	3	175.83	175.50	47.2	2,197	2.15%
2022/02/08	1	172.00	2	171.50	171.00	-1	2,201	-0.05%
2022/02/07	1	167.50	2	167.00	168.50	-1	2,226	-0.04%
2022/01/13	3	159.33	0	0.00	158.50	3	2,971	0.10%
2022/01/12	2	161.00	0.2	162.00	161.00	1.9	2,989	0.06%
2022/01/06	0.2	168.00	0	0.00	168.00	0.2	2,974	0.01%
2022/01/05	3	170.17	2	174.00	170.00	1	2,974	0.03%
2022/01/04	4	167.50	1	168.50	168.50	3	2,924	0.10%
2021/12/27	1	167.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	1	168.00	169.00	-1	3,039	-0.03%
2021/12/23	1	170.00	0.5	170.00	169.00	0.5	3,069	0.02%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1	171.50	3	170.50	168.00	-2	3,060	-0.07%
2021/12/17	3	166.17	2	167.00	166.00	1	2,994	0.03%
2021/12/16	1	164.50	2	167.50	167.50	-1	2,962	-0.03%
2021/12/09	0	0.00	2	160.00	160.00	-2	2,879	-0.07%
2021/12/03	0	0.00	0	162.00	162.00	0	2,910	0.00%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	2.1	164.77	0	0.00	162.00	2.1	2,906	0.07%
2021/11/26	0	0.00	0	166.00	165.50	0	2,951	0.00%
2021/11/25	0	0.00	1	169.50	168.50	-1	2,932	-0.03%
2021/11/24	2	167.50	2	166.00	166.00	0	2,906	0.00%
2021/11/23	2	169.00	2	168.00	168.00	0	2,918	0.00%
2021/11/19	1	170.00	0	0.00	168.50	1	2,934	0.03%
2021/11/17	1	169.00	0	170.50	168.50	1	2,907	0.03%
2021/11/15	0	164.86	2	166.25	170.00	-2	2,923	-0.07%
2021/11/11	2	163.50	0	0.00	163.50	2	2,924	0.07%
2021/11/10	0	0.00	1	163.00	163.00	-1	2,957	-0.03%
2021/11/08	2	160.25	1	163.00	165.00	1	3,011	0.03%
2021/11/05	1	160.50	2	160.25	162.00	-1	3,023	-0.03%
2021/11/04	2	166.50	2.1	164.95	163.00	-0.1	2,965	0.00%
2021/11/01	1	168.00	0	0.00	170.00	1	3,036	0.03%
2021/10/28	1	170.00	0	0.00	168.00	1	3,310	0.03%
2021/10/27	1	164.01	4	166.25	170.00	-3	3,318	-0.09%
2021/10/26	2	165.00	2	164.50	164.50	0	3,263	0.00%
2021/10/25	9	169.44	28	166.36	164.50	-19	3,236	-0.59%
2021/10/22	20	163.00	3	161.50	166.00	17	3,055	0.56%
2021/10/21	2	153.50	1	152.50	151.00	1	2,955	0.03%
2021/10/08	0.5	158.00	1	158.00	157.00	-0.5	3,138	-0.02%
2021/09/30	33.1	147.00	0	0.00	146.50	33.1	3,143	1.05%
2021/09/24	0.1	153.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/16	0	0.00	1	156.50	156.00	-1	3,261	-0.03%
2021/09/13	1	157.50	0	0.00	157.00	1	3,517	0.03%
2021/09/08	1.1	151.60	0	0.00	151.00	1.1	3,574	0.03%
2021/09/02	1	161.00	1	165.00	161.00	0	3,588	0.00%
2021/09/01	0	160.50	0	0.00	160.50	0	3,565	0.00%
2021/08/31	0.1	157.50	1	157.00	157.50	-0.9	3,554	-0.03%
2021/08/27	1	156.50	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1.1	158.64	0	0.00	158.50	1.1	3,567	0.03%
2021/08/24	1	158.50	0.1	159.00	157.00	0.9	3,581	0.03%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/19	2.1	152.90	1	153.00	152.50	1.1	3,567	0.03%
2021/08/18	0.1	152.00	0	0.00	158.00	0.1	3,576	0.00%
2021/08/17	0	0.00	1	155.00	154.50	-1	3,569	-0.03%
2021/08/16	0	0.00	2	156.00	160.00	-2	3,552	-0.06%
2021/08/13	1.1	161.62	1	162.00	161.50	0.1	3,531	0.00%
2021/08/12	2.1	165.64	0	0.00	162.50	2.1	3,558	0.06%
2021/08/11	0	0.00	6	166.08	166.00	-6	3,567	-0.17%
2021/08/10	0	0.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	2	172.00	2	172.00	170.00	0	3,625	0.00%
2021/08/06	4	168.50	0	0.00	167.00	4	3,637	0.11%
2021/08/05	3	169.17	1	171.00	169.50	2	3,699	0.05%
2021/08/04	5.1	173.12	2	173.00	171.50	3.1	3,700	0.08%
2021/08/03	4	180.38	0	0.00	180.50	4	3,581	0.11%
2021/08/02	3	178.67	1	179.50	179.50	2	3,446	0.06%
2021/07/30	3	179.50	1	181.00	181.00	2	3,421	0.06%
2021/07/29	1	180.00	1	180.50	180.50	0	3,457	0.00%
2021/07/28	1	184.50	1	177.00	184.50	0	3,474	0.00%
2021/07/26	0	0.00	0.2	190.25	189.50	-0.2	3,610	-0.01%
2021/07/23	4	188.38	0	0.00	184.50	4	3,704	0.11%
2021/07/22	1	188.00	0	0.00	185.00	1	3,699	0.03%
2021/07/21	0	0.00	0.1	196.50	193.00	-0.1	3,685	0.00%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	1	199.00	0	0.00	199.00	1	3,798	0.03%
2021/07/15	0	0.00	1	198.50	197.50	-1	3,861	-0.03%
2021/07/14	1	201.50	0	0.00	198.50	1	3,929	0.03%
2021/07/13	0	0.00	0.5	203.50	201.00	-0.5	3,955	-0.01%
2021/07/12	0	0.00	1	203.50	204.00	-1	4,021	-0.02%
2021/07/06	0.1	197.00	0	0.00	195.00	0.1	4,343	0.00%
2021/07/05	0	197.50	0	0.00	198.00	0	4,373	0.00%
2021/07/02	0.1	191.00	0	0.00	192.50	0.1	4,361	0.00%
2021/07/01	0	0.00	2	191.50	190.00	-2	4,420	-0.05%
2021/06/29	0	0.00	1	194.50	190.00	-1	4,452	-0.02%
2021/06/28	1	191.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1.1	191.50	0	0.00	191.50	1.1	4,613	0.02%
2021/06/24	2.2	192.91	0	0.00	191.00	2.2	4,662	0.05%
2021/06/23	0	0.00	1.1	193.64	194.50	-1.1	4,871	-0.02%
2021/06/22	3	197.83	0	0.00	198.00	3	4,794	0.06%
2021/06/21	1	206.50	0	0.00	206.50	1	4,704	0.02%
2021/06/10	1	210.00	0	0.00	209.50	1	4,846	0.02%
2021/06/07	0	0.00	2	208.25	208.50	-2	4,929	-0.04%
2021/06/02	3	205.83	0	0.00	205.50	3	4,986	0.06%
2021/06/01	5	211.00	4	212.75	209.00	1	5,007	0.02%
2021/05/28	6	212.00	6	209.50	209.50	0	5,044	0.00%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/26	0	0.00	2	208.50	207.50	-2	5,155	-0.04%
2021/05/25	0	0.00	1	207.50	205.50	-1	5,423	-0.02%
2021/05/24	1	202.00	3.2	203.59	205.00	-2.2	6,039	-0.04%
2021/05/21	1.1	201.14	0	0.00	201.50	1.1	6,081	0.02%
2021/05/20	0	0.00	1	204.50	202.50	-1	6,169	-0.02%
2021/05/18	1	196.00	1	197.00	197.00	0	6,218	0.00%
2021/05/17	1	186.50	2	188.75	188.00	-1	6,211	-0.02%
2021/05/14	1	195.00	1	198.00	193.00	0	6,183	0.00%
2021/05/13	1	188.00	5	191.90	195.00	-4	6,110	-0.07%
2021/05/12	2.1	187.65	2	184.25	186.00	0.1	6,006	0.00%
2021/05/11	1.2	194.42	1.1	189.47	186.50	0.1	5,934	0.00%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	201.00	0	0.00	202.50	0	5,944	0.00%
2021/05/05	1	200.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	5	201.69	1	202.50	205.00	4	5,989	0.07%
2021/05/03	2	208.50	39	206.97	205.50	-37	5,982	-0.62%
2021/04/29	1	221.00	5.2	214.39	214.50	-4.2	5,987	-0.07%
2021/04/28	2.2	213.56	3	214.33	213.00	-0.9	5,924	-0.01%
2021/04/27	3.2	219.05	3	218.00	217.50	0.2	6,175	0.00%
2021/04/26	2	225.50	3.1	222.90	224.50	-1.1	6,249	-0.02%
2021/04/23	2	215.00	0	0.00	215.00	2	6,209	0.03%
2021/04/22	0	0.00	2	212.25	208.50	-2	6,319	-0.03%
2021/04/21	2	210.50	1.2	210.42	210.00	0.8	6,340	0.01%
2021/04/20	0	0.00	5	211.20	209.00	-5	6,542	-0.08%
2021/04/19	0	0.00	0.1	202.00	203.50	-0.1	6,603	0.00%
2021/04/16	4.3	209.34	3.1	207.03	205.50	1.2	6,696	0.02%
2021/04/15	1	198.00	4	204.13	207.00	-3	6,977	-0.04%
2021/04/14	22.3	200.63	5	202.08	197.50	17.3	7,372	0.23%
2021/04/13	22.1	206.32	4	207.13	202.00	18.1	7,621	0.24%
2021/04/12	0	0.00	20	199.50	199.00	-20	7,551	-0.26%
2021/04/09	1	195.00	0	0.00	195.00	1	7,614	0.01%
2021/04/08	10	199.85	1	200.00	199.50	9	7,644	0.12%
2021/04/07	4	201.63	1	201.50	202.00	3	7,642	0.04%
2021/04/01	1	198.00	1	197.00	198.00	0	7,566	0.00%
2021/03/31	2.1	195.00	3.2	195.78	195.50	-1.1	7,537	-0.01%
2021/03/30	1.1	198.05	0	0.00	199.00	1.1	7,470	0.01%
2021/03/26	7	189.29	12	191.75	194.50	-5	7,306	-0.07%
2021/03/24	1	182.00	2	182.00	181.50	-1	7,089	-0.01%
2021/03/23	2	182.50	0	0.00	182.50	2	7,091	0.03%
2021/03/22	4	184.75	2	184.50	184.50	2	7,118	0.03%
2021/03/19	0	183.50	4	183.88	186.50	-4	7,143	-0.06%
2021/03/18	0	0.00	3	183.33	183.50	-3	7,358	-0.04%
2021/03/17	2	183.50	1	181.50	180.50	1	7,464	0.01%
2021/03/16	0	0.00	3	180.00	179.50	-3	7,464	-0.04%
2021/03/15	1	180.00	2	179.75	180.00	-1	7,523	-0.01%
2021/03/12	2	178.25	1	180.50	179.50	1	7,524	0.01%
2021/03/11	0	0.00	0.2	175.50	176.50	-0.2	7,565	0.00%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/05	0	0.00	3	173.17	172.50	-3	7,836	-0.04%
2021/03/04	3	174.67	0	0.00	175.50	3	7,888	0.04%
2021/03/03	2	172.25	1	169.50	174.00	1	7,951	0.01%
2021/03/02	2	173.75	0	0.00	172.00	2	7,930	0.03%
2021/02/26	2	172.00	1	172.00	172.00	1	7,905	0.01%
2021/02/25	6.1	178.50	0	0.00	177.50	6.1	7,839	0.08%
2021/02/24	12.1	181.90	8	188.13	183.50	4.1	7,612	0.05%
2021/02/22	0.1	175.00	2	173.00	174.00	-2	6,915	-0.03%
2021/02/19	10	168.50	0	0.00	170.00	10	6,821	0.15%
2021/02/18	12	170.42	4	171.13	170.50	8	6,818	0.12%
2021/02/17	1	166.00	3	167.17	166.50	-2	6,722	-0.03%
2021/02/04	1	162.00	0	0.00	162.50	1	6,717	0.01%
2021/01/29	1	162.00	0	0.00	159.50	1	6,913	0.01%
2021/01/28	0	0.00	2	165.75	165.00	-2	6,871	-0.03%
2021/01/27	1	167.50	1	171.50	166.50	0	6,856	0.00%
2021/01/25	2	170.75	5	174.60	172.50	-3	6,777	-0.04%
2021/01/22	2	174.00	2.2	173.00	174.00	-0.2	6,707	0.00%
2021/01/21	5	169.00	2	169.00	168.50	3	6,635	0.05%
2021/01/20	4	173.75	4	170.13	168.00	0	6,627	0.00%
2021/01/19	4	167.13	6	168.92	171.00	-2	6,403	-0.03%
2021/01/15	3	167.00	7	164.64	163.00	-4	6,222	-0.06%
2021/01/14	0	0.00	1	169.50	170.50	-1	6,183	-0.02%
2021/01/13	1	168.00	7	168.86	167.50	-6	6,211	-0.10%
2021/01/12	1	161.50	9	165.50	165.50	-8	6,010	-0.13%
2021/01/11	1	161.00	1	163.00	164.50	0	5,880	0.00%
2021/01/08	3	164.67	4	165.50	163.00	-1	5,783	-0.02%
2021/01/07	5	154.70	12	156.08	160.00	-7	5,462	-0.13%
2021/01/06	7	147.71	10	147.45	149.00	-3	5,026	-0.06%
2021/01/05	2	142.00	9	142.44	143.00	-7	4,737	-0.15%
2021/01/04	0	0.00	8	139.25	140.00	-8	4,737	-0.17%
2020/12/31	2	135.75	6	136.08	133.50	-4	4,660	-0.09%
2020/12/30	1	132.50	3	133.00	132.50	-2	4,622	-0.04%
2020/12/29	2	133.00	0	0.00	133.00	2	4,682	0.04%
2020/12/24	3	133.00	0	0.00	132.50	3	4,773	0.06%
2020/12/23	5	133.00	0	0.00	132.00	5	4,811	0.10%
2020/12/22	3	135.00	0	0.00	132.00	3	4,891	0.06%
2020/12/18	3	137.17	0	0.00	137.50	3	4,939	0.06%
2020/12/15	1	138.00	1	139.00	138.00	0	5,006	0.00%
2020/12/14	4	146.25	3	142.33	141.50	1	5,085	0.02%
2020/12/11	5	139.90	7	140.50	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	1	137.50	137.50	-1	5,215	-0.02%
2020/12/09	3	138.67	0	0.00	139.00	3	5,233	0.06%
2020/12/08	2	135.75	2	136.75	136.00	0	5,238	0.00%
2020/12/07	0	0.00	0	136.00	135.00	0	5,301	0.00%
2020/12/04	9	139.56	5	139.80	139.00	4	5,255	0.08%
2020/12/02	2	131.50	3	133.00	133.50	-1	5,242	-0.02%
2020/11/30	3	135.67	2	133.75	132.00	1	5,608	0.02%
2020/11/27	2	134.50	1	137.50	136.50	1	5,906	0.02%
2020/11/26	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2020/11/25	1	132.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	1	135.00	0	0.00	132.00	1	6,141	0.02%
2020/11/23	2	134.00	0	0.00	134.50	2	6,159	0.03%
2020/11/20	2	132.00	0	0.00	131.00	2	6,156	0.03%
2020/11/13	0	0.00	2	131.00	132.50	-2	6,550	-0.03%
2020/11/12	2	131.00	4	131.00	131.50	-2	6,570	-0.03%
2020/11/11	2	129.25	1	129.00	132.50	1	6,617	0.02%
2020/11/10	5	131.40	1	134.00	131.00	4	6,636	0.06%
2020/11/09	0	0.00	3	138.50	138.50	-3	6,599	-0.05%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	1	139.00	1	138.00	138.00	0	6,795	0.00%
2020/11/02	1	131.50	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	136.50	2	136.00	135.00	-1	7,174	-0.01%
2020/10/29	3	137.67	2	137.25	137.00	1	7,256	0.01%
2020/10/28	0	0.00	1	138.00	139.50	-1	7,437	-0.01%
2020/10/27	2	137.00	2	136.00	136.00	0	7,602	0.00%
2020/10/26	2	137.25	0	0.00	136.50	2	7,930	0.03%
2020/10/23	3	138.00	1	138.00	138.50	2	8,260	0.02%
2020/10/22	3	136.83	0	0.00	139.50	3	8,538	0.04%
2020/10/21	2	139.50	0	140.00	138.00	2	8,662	0.02%
2020/10/20	2	142.50	0	0.00	142.00	2	8,724	0.02%
2020/10/19	1	142.50	0	0.00	143.00	1	9,018	0.01%
2020/10/16	2	141.25	4	142.00	141.00	-2	9,100	-0.02%
2020/10/15	3	144.17	0	0.00	143.00	3	9,173	0.03%
2020/10/14	1	146.00	2	145.75	146.00	-1	9,175	-0.01%
2020/10/12	1	147.00	2	149.00	150.00	-1	9,258	-0.01%
2020/10/07	0	0.00	0.1	147.50	147.50	-0.1	9,491	0.00%
2020/10/06	2	147.50	1	148.00	147.50	1	9,542	0.01%
2020/09/30	1	142.50	2	145.25	145.50	-1	10,382	-0.01%
2020/09/29	3	143.33	0	0.00	144.50	3	10,703	0.03%
2020/09/28	4	145.88	3	146.17	145.50	1	10,797	0.01%
2020/09/25	4	146.00	1	144.50	144.50	3	10,893	0.03%
2020/09/24	1	149.00	2	148.50	149.00	-1	11,049	-0.01%
2020/09/23	3	153.50	1	152.00	151.00	2	11,184	0.02%
2020/09/22	0	0.00	1	153.00	155.00	-1	11,290	-0.01%
2020/09/21	2	154.75	1	153.50	153.50	1	11,315	0.01%
2020/09/18	0	156.50	0	0.00	157.00	0	11,399	0.00%
2020/09/17	1	157.00	2	155.00	157.50	-1	11,482	-0.01%
2020/09/16	19	158.97	18	155.47	154.00	1	11,603	0.01%
2020/09/15	1	152.00	1	154.00	153.50	0	11,274	0.00%
2020/09/14	1	152.50	2	150.50	153.00	-1	11,439	-0.01%
2020/09/11	3	148.83	1	149.00	149.00	2	11,512	0.02%
2020/09/10	0	0.00	2	153.50	153.50	-2	11,474	-0.02%
2020/09/09	14	150.50	14	150.86	151.50	0	11,458	0.00%
2020/09/08	4	151.63	4	152.38	150.00	0	11,669	0.00%
2020/09/07	4	152.38	3	153.17	149.50	1	11,794	0.01%
2020/09/04	2	152.00	1	154.50	155.00	1	11,818	0.01%
2020/09/03	18	155.08	12	153.83	152.00	6	12,000	0.05%
2020/09/02	37.1	156.32	29	156.28	157.00	8.1	11,964	0.07%
2020/09/01	11	149.00	21	149.86	150.00	-10	11,882	-0.08%
2020/08/31	1	143.00	0	0.00	142.00	1	11,788	0.01%
2020/08/28	1	140.50	2	140.75	143.00	-1	11,860	-0.01%
2020/08/27	2	141.25	2	141.50	142.00	0	12,020	0.00%
2020/08/26	2	139.00	4	139.63	138.50	-2	12,370	-0.02%
2020/08/24	10	143.00	12	143.67	143.50	-2	12,882	-0.02%
2020/08/21	10	140.50	4	138.00	139.00	6	12,890	0.05%
2020/08/20	2	135.50	1	134.50	134.50	1	12,907	0.01%
2020/08/19	1	139.50	1	140.00	138.00	0	12,845	0.00%
2020/08/18	1	139.00	1	140.00	138.50	0	12,811	0.00%
2020/08/17	0	0.00	3	142.83	143.00	-3	12,798	-0.02%
2020/08/14	1	140.50	1	135.00	141.50	0	12,775	0.00%
2020/08/13	2	137.50	3	138.67	138.50	-1	12,705	-0.01%
2020/08/12	7	137.36	2	138.00	137.00	5	12,615	0.04%
2020/08/11	0	0.00	1	141.50	141.00	-1	12,533	-0.01%
2020/08/10	5	142.50	2	143.75	143.00	3	12,544	0.02%
2020/08/06	0	0.00	3	150.00	149.50	-3	12,440	-0.02%
2020/08/05	4	152.63	1	151.50	152.00	3	12,435	0.02%
2020/08/04	7	151.07	8	150.63	151.50	-1	12,359	-0.01%
2020/08/03	3	150.17	9	153.44	150.00	-6	12,403	-0.05%
2020/07/31	5	156.90	3	152.00	157.00	2	12,287	0.02%
2020/07/30	11	151.95	9	152.22	150.50	2	12,138	0.02%
2020/07/29	8	150.56	6	150.83	148.00	2	11,820	0.02%
2020/07/28	5	153.40	6	152.58	151.00	-1	11,558	-0.01%
2020/07/27	4	147.88	6	148.42	152.00	-2	11,453	-0.02%
2020/07/24	2	144.50	10.1	147.78	145.00	-8.1	11,507	-0.07%
2020/07/23	12	147.46	6	150.00	151.00	6	11,458	0.05%
2020/07/21	70	141.99	0	0.00	140.50	70	11,318	0.62%
2020/07/20	0	0.00	2	137.00	137.00	-2	11,519	-0.02%
2020/07/17	3	139.17	4	138.63	139.50	-1	11,523	-0.01%
2020/07/16	0	0.00	2	140.50	138.50	-2	11,547	-0.02%
2020/07/15	9	144.72	6	144.92	140.50	3	11,551	0.03%
2020/07/14	3	141.50	5	141.10	141.50	-2	11,418	-0.02%
2020/07/13	1	142.00	3	141.50	141.00	-2	11,423	-0.02%
2020/07/10	0	0.00	2	138.50	141.00	-2	11,435	-0.02%
2020/07/09	2	140.25	8	143.19	140.50	-6	11,208	-0.05%
2020/07/08	2	139.50	4	140.13	144.00	-2	10,579	-0.02%
2020/07/07	4	131.75	7	134.57	131.00	-3	10,255	-0.03%
2020/07/06	2	131.75	2	133.50	133.50	0	10,171	0.00%
2020/07/03	19	131.76	11	129.95	131.00	8	10,099	0.08%
2020/07/02	4	123.63	1	122.50	127.50	3	10,028	0.03%
2020/07/01	1	120.50	3	123.83	124.50	-2	9,900	-0.02%
2020/06/30	9	121.00	11	121.95	120.50	-2	9,827	-0.02%
2020/06/24	1	122.00	1	122.00	121.50	0	9,780	0.00%
2020/06/23	9	121.94	5	122.00	123.00	4	9,824	0.04%
2020/06/22	0	0.00	3	126.00	127.50	-3	9,696	-0.03%
2020/06/19	2	125.25	2	126.25	126.50	0	9,681	0.00%
2020/06/18	2	120.50	1	121.50	122.00	1	9,541	0.01%
2020/06/17	2	117.75	1	119.00	119.00	1	9,424	0.01%
2020/06/16	0	0.00	1	118.00	117.50	-1	9,442	-0.01%
2020/06/15	5	121.20	1	123.00	116.50	4	9,481	0.04%
2020/06/12	1	120.00	3.4	124.59	126.50	-2.4	9,293	-0.03%
2020/06/11	2	126.50	12	127.08	125.50	-10	9,139	-0.11%
2020/06/10	1	124.50	1	131.00	129.50	0	8,962	0.00%
2020/06/09	3	121.00	6	122.17	123.00	-3	8,720	-0.03%
2020/06/08	69	119.47	7	119.36	118.00	62	8,573	0.72%
2020/06/05	12	115.79	3	114.83	115.00	9	8,360	0.11%
2020/06/04	3	113.67	7	113.07	113.50	-4	8,240	-0.05%
2020/06/03	4	113.13	4	113.75	113.50	0	8,150	0.00%
2020/06/02	15	112.57	7	110.86	111.00	8	8,017	0.10%
2020/06/01	1	105.50	3.7	109.46	110.00	-2.7	7,649	-0.04%
2020/05/29	3	99.93	3	100.50	100.00	0	7,261	0.00%
2020/05/28	2	98.20	6	98.22	97.90	-4	7,055	-0.06%
2020/05/27	3	96.30	1	96.00	96.50	2	6,936	0.03%
2020/05/26	3	94.20	0	0.00	94.80	3	6,908	0.04%
2020/05/21	0	0.00	1	94.50	93.70	-1	6,779	-0.01%
2020/05/20	0	0.00	1	93.30	93.60	-1	6,768	-0.01%
2020/05/18	1	91.80	1	91.90	91.70	0	6,742	0.00%
2020/05/15	6	91.88	1	91.90	91.50	5	6,740	0.07%
2020/05/14	1	95.80	1	95.00	94.20	0	6,633	0.00%
2020/05/13	1	95.80	0	0.00	96.60	1	6,606	0.02%
2020/05/12	1	96.00	2	96.90	96.90	-1	6,624	-0.02%
2020/05/11	2	98.00	2	98.70	98.00	0	6,685	0.00%
2020/05/08	3	99.90	5	99.34	98.80	-2	6,667	-0.03%
2020/05/07	14	97.78	4	98.33	98.40	10	6,544	0.15%
2020/05/06	0	0.00	1	96.30	96.30	-1	6,540	-0.02%
2020/05/04	3	96.17	2	97.05	97.20	1	6,550	0.02%
2020/04/30	6	95.67	4	96.35	96.50	2	6,530	0.03%
2020/04/29	1	94.20	1	94.10	94.40	0	6,401	0.00%
2020/04/27	2	93.80	2	93.70	94.50	0	6,172	0.00%
2020/04/23	10	97.00	10	97.42	96.00	0	6,001	0.00%
2020/04/21	1	93.70	3	92.43	92.00	-2	6,037	-0.03%
2020/04/20	2	93.20	0	0.00	93.20	2	6,016	0.03%
2020/04/16	1	91.50	3.4	93.68	93.00	-2.4	5,803	-0.04%
2020/04/15	2	91.55	2	92.80	92.80	0	5,717	0.00%
2020/04/10	2	89.50	0	0.00	89.00	2	5,574	0.04%
2020/04/06	1	85.40	1	85.40	86.80	0	5,318	0.00%
2020/03/27	1	84.30	2	82.45	82.40	-1	5,064	-0.02%
2020/03/26	1	79.90	3	78.63	81.80	-2	4,866	-0.04%
2020/03/25	0	0.00	1	78.20	77.10	-1	4,729	-0.02%
2020/03/24	1	74.30	0	0.00	73.50	1	4,599	0.02%
2020/03/20	0	0.00	3	73.50	75.20	-3	4,556	-0.07%
2020/03/19	5	72.54	0	0.00	70.00	5	4,502	0.11%
2020/03/18	3.3	74.70	2	74.80	73.70	1.3	4,373	0.03%
2020/03/17	0	0.00	1	74.30	73.70	-1	4,295	-0.02%
2020/03/12	0	0.00	3	81.33	80.50	-3	4,054	-0.07%
2020/03/10	2	86.60	0	0.00	86.40	2	3,883	0.05%
2020/03/09	7	87.84	16	86.98	86.50	-9	3,834	-0.23%
2020/03/06	7	87.17	6	88.10	87.80	1	3,793	0.03%
2020/03/05	3	87.90	5	88.50	87.80	-2	3,751	-0.05%
2020/03/04	1	86.50	1	86.50	86.60	0	3,713	0.00%
2020/03/03	0	0.00	2	86.90	86.60	-2	3,722	-0.05%
2020/02/27	1	86.40	0	0.00	84.00	1	3,658	0.03%
2020/02/26	10	87.10	10	86.80	86.80	0	3,606	0.00%
2020/02/24	0	0.00	109	87.00	87.00	-109	3,612	-3.02%	大賣/鉅額交易
2020/02/20	0	0.00	1	88.60	88.50	-1	3,653	-0.03%
2020/02/19	1	88.80	1	88.90	88.50	0	3,670	0.00%
2020/02/18	0	0.00	1	88.20	88.00	-1	3,745	-0.03%
2020/02/17	2	87.95	0	0.00	88.10	2	3,749	0.05%
2020/02/13	2	88.60	2	89.10	87.90	0	3,771	0.00%
2020/02/12	2	89.20	2	89.10	89.60	0	3,717	0.00%
2020/02/07	7	87.01	10	85.72	85.40	-3	3,602	-0.08%
2020/02/06	13	84.35	10	86.17	86.10	3	3,534	0.08%
2020/02/05	0	0.00	72	83.00	82.10	-72	3,468	-2.08%
2020/02/04	0	0.00	9.2	82.71	82.50	-9.2	3,463	-0.27%
2020/02/03	1	82.10	2	80.30	82.00	-1	3,500	-0.03%
2020/01/31	2	86.40	7	87.96	86.30	-5	3,627	-0.14%
2020/01/30	1	87.40	11	88.40	86.90	-10	3,651	-0.27%
2020/01/17	4	97.10	5	97.16	96.70	-1	3,721	-0.03%
2020/01/16	5	96.96	3	96.10	95.70	2	3,689	0.05%
2020/01/15	5	96.10	3	95.47	95.50	2	3,598	0.06%
2020/01/14	2	92.50	2	92.70	93.20	0	3,354	0.00%
2020/01/10	1	90.80	1	90.80	90.70	0	3,368	0.00%
2020/01/09	1	91.30	0	0.00	91.00	1	3,471	0.03%
2020/01/07	6	89.60	0	0.00	89.10	6	3,580	0.17%
2020/01/03	0	0.00	1	91.40	91.60	-1	3,694	-0.03%
2020/01/02	80	91.30	0	0.00	91.40	80	3,797	2.11%
2019/12/31	100	91.00	0	0.00	91.20	100	4,047	2.47%
2019/12/30	2	91.80	0	0.00	90.70	2	4,627	0.04%
2019/12/27	1	92.90	2	92.05	93.00	-1	4,720	-0.02%
2019/12/24	0	0.00	3	90.60	90.80	-3	5,039	-0.06%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/19	0	0.00	1	90.30	90.10	-1	5,306	-0.02%
2019/12/18	0	0.00	5	91.36	91.90	-5	5,385	-0.09%
2019/12/16	0	0.00	1	90.10	90.50	-1	5,422	-0.02%
2019/12/12	1	90.00	0	0.00	89.00	1	5,476	0.02%
2019/12/09	1	88.80	0	0.00	89.10	1	5,580	0.02%
2019/12/04	0	0.00	1	88.30	88.80	-1	5,850	-0.02%
2019/12/02	0.6	87.70	0	0.00	87.60	0.6	6,201	0.01%
2019/11/29	1	89.60	0	0.00	89.40	1	6,231	0.02%
2019/11/28	1	90.50	1	92.50	90.20	0	6,275	0.00%
2019/11/27	0	0.00	1	91.80	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	91.20	91.20	-1	6,482	-0.02%
2019/11/22	1	89.40	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	90.60	0	0.00	90.00	1	6,920	0.01%
2019/11/19	2	89.75	0	0.00	90.00	2	7,662	0.03%
2019/11/18	1	91.80	1	92.40	91.80	0	7,750	0.00%
2019/11/15	2	92.80	3	93.13	92.20	-1	7,847	-0.01%
2019/11/12	0	0.00	1	91.70	92.30	-1	7,888	-0.01%
2019/11/11	3	87.80	0	0.00	87.90	3	7,887	0.04%
2019/11/08	1	90.30	1	90.80	89.80	0	7,865	0.00%
2019/11/07	1	91.40	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0	0.00	1	92.20	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	1	93.20	93.30	-1	7,913	-0.01%
2019/11/01	0	0.00	0	93.30	93.40	0	7,868	0.00%
2019/10/31	1	94.00	1	94.30	94.30	0	7,887	0.00%
2019/10/30	1	93.10	1	92.60	93.80	0	7,868	0.00%
2019/10/25	1	93.70	2	93.40	90.60	-1	7,637	-0.01%
2019/10/21	3	89.57	1	89.30	89.10	2	7,419	0.03%
2019/10/17	1	90.00	0	0.00	89.90	1	7,345	0.01%
2019/10/15	0	0.00	1	89.50	90.00	-1	7,184	-0.01%
2019/10/14	4	89.10	0	0.00	88.50	4	7,117	0.06%
2019/10/09	1	90.00	1	89.60	89.10	0	7,032	0.00%
2019/10/08	3	89.83	3	89.27	90.60	0	6,992	0.00%
2019/10/07	8	90.16	1.7	90.13	89.60	6.3	6,883	0.09%
2019/10/04	16	89.36	23	89.72	90.10	-7	6,638	-0.11%
2019/10/03	4	86.55	2	86.20	85.40	2	6,064	0.03%
2019/10/02	0	0.00	1	86.90	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	1	87.40	87.60	-1	5,886	-0.02%
2019/09/26	1	85.40	0	0.00	85.10	1	5,636	0.02%
2019/09/25	2	84.50	2	85.80	85.80	0	5,697	0.00%
2019/09/24	3	85.17	2	85.15	85.50	1	5,687	0.02%
2019/09/23	0	0.00	2	84.35	84.30	-2	5,556	-0.04%
2019/09/20	0	0.00	4	81.85	82.00	-4	5,465	-0.07%
2019/09/17	3	80.10	0	0.00	80.10	3	5,472	0.05%
2019/09/16	0	0.00	2	80.60	80.50	-2	5,644	-0.04%
2019/09/12	1	81.80	0	0.00	81.80	1	5,662	0.02%
2019/09/11	3	81.90	6.1	81.98	81.60	-3.1	5,675	-0.05%
2019/09/10	2	82.20	0	0.00	81.50	2	5,652	0.04%
2019/09/09	1	84.60	0	0.00	84.10	1	5,530	0.02%
2019/09/06	0	0.00	2	85.20	84.90	-2	5,481	-0.04%
2019/09/05	37	88.14	30	87.65	84.90	7	5,427	0.13%
2019/09/04	0	0.00	1	86.40	86.60	-1	5,176	-0.02%
2019/09/02	0	0.00	1	84.90	86.20	-1	5,150	-0.02%
2019/08/30	1	88.00	2	87.00	85.20	-1	5,098	-0.02%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/28	1	84.70	0	0.00	84.50	1	4,916	0.02%
2019/08/26	1	85.40	0	0.00	84.00	1	4,690	0.02%
2019/08/23	16	89.45	18	88.82	88.40	-2	4,564	-0.04%
2019/08/22	21	85.67	14	85.96	87.70	7	4,298	0.16%
2019/08/21	5	81.46	4	81.40	81.90	1	3,850	0.03%
2019/08/20	0	0.00	4	80.50	79.10	-4	3,689	-0.11%
2019/08/19	1	79.50	2	80.30	79.90	-1	3,584	-0.03%
2019/08/16	4	77.83	0	0.00	78.10	4	3,461	0.12%
2019/08/15	0	0.00	3	76.33	76.30	-3	3,426	-0.09%
2019/08/14	1	76.90	0	0.00	77.10	1	3,417	0.03%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/07	3	78.60	0	0.00	78.50	3	3,348	0.09%
2019/08/06	1	76.50	0	0.00	78.10	1	3,352	0.03%
2019/08/01	0	0.00	11	82.17	81.70	-11	3,531	-0.31%
2019/07/30	6	78.28	0	0.00	77.70	6	3,536	0.17%
2019/07/26	0	0.00	1.1	80.82	81.00	-1.1	3,471	-0.03%
2019/07/24	5	80.30	0	0.00	79.90	5	3,482	0.14%
2019/07/23	1	80.20	1	80.20	79.90	0	3,471	0.00%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	0.1	78.50	78.60	-0.1	3,490	0.00%
2019/07/12	0	0.00	3	78.00	77.50	-3	3,494	-0.09%
2019/07/10	1	76.50	0	0.00	77.00	1	3,485	0.03%
2019/07/02	3	76.50	3	77.50	77.10	0	3,511	0.00%
2019/07/01	0	0.00	1	75.20	75.30	-1	3,431	-0.03%
2019/06/27	1	73.50	2	73.40	73.20	-1	3,528	-0.03%
2019/06/25	2	73.40	1	73.80	73.00	1	3,526	0.03%
2019/06/24	2	71.85	0	0.00	73.10	2	3,493	0.06%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	74.50	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	1	75.30	75.00	-1	3,160	-0.03%
2019/06/11	1	73.60	0	0.00	73.80	1	3,129	0.03%
2019/06/10	0	0.00	2	74.40	74.80	-2	3,091	-0.06%
2019/05/29	2	67.70	0	0.00	69.20	2	3,052	0.07%
2019/05/27	0	0.00	1	70.20	70.50	-1	3,212	-0.03%
2019/05/17	1	71.50	0	0.00	68.20	1	3,335	0.03%
2019/05/16	1	72.90	1	72.70	71.50	0	3,301	0.00%
2019/05/14	1	71.50	0	0.00	71.50	1	3,367	0.03%
2019/05/13	3	72.50	0	0.00	72.70	3	3,365	0.09%
2019/05/09	5	78.02	10	77.02	72.50	-5	3,446	-0.15%
2019/05/08	4	80.53	0	0.00	80.00	4	3,298	0.12%
2019/04/18	0	0.00	3	89.50	88.80	-3	3,732	-0.08%
2019/04/16	0	0.00	0	92.00	92.00	0	3,757	0.00%
2019/04/15	1	92.50	1	92.20	92.10	0	3,772	0.00%
2019/04/11	0	0.00	4	94.10	94.50	-4	3,803	-0.11%
2019/04/10	0	0.00	1.5	95.17	96.00	-1.5	3,778	-0.04%
2019/04/09	0	0.00	2	92.20	92.30	-2	3,749	-0.05%
2019/04/08	6	91.93	3	93.00	91.60	3	3,740	0.08%
2019/04/03	2	94.45	1	93.60	95.00	1	3,688	0.03%
2019/04/02	10	93.94	1	94.40	94.70	9	3,655	0.25%
2019/04/01	0	0.00	1	91.70	92.40	-1	3,616	-0.03%
2019/03/29	4	88.60	2	88.95	88.50	2	3,611	0.06%
2019/03/28	1	89.50	0	0.00	89.00	1	3,641	0.03%
2019/03/27	0	0.00	7	89.40	89.10	-7	3,686	-0.19%
2019/03/22	0	0.00	1	89.20	89.00	-1	3,944	-0.03%
2019/03/20	2	90.90	0	0.00	90.60	2	4,013	0.05%
2019/03/19	0	0.00	1.1	90.36	90.20	-1.1	4,030	-0.03%
2019/03/08	1	86.20	2	83.90	84.80	-1	4,352	-0.02%
2019/03/06	2	89.20	1	89.60	89.50	1	4,390	0.02%
2019/03/05	0	0.00	1	89.00	89.00	-1	4,428	-0.02%
2019/03/04	1	90.70	3	90.00	89.70	-2	4,508	-0.04%
2019/02/27	5	88.30	5	88.86	89.40	0	4,636	0.00%
2019/02/22	3	87.13	0	0.00	87.20	3	4,388	0.07%
2019/02/21	6	86.30	100	86.09	86.80	-94	4,351	-2.16%
2019/02/18	0	0.00	0.4	90.50	90.70	-0.4	4,234	-0.01%
2019/02/14	1	89.90	1	91.50	90.60	0	4,241	0.00%
2019/02/13	0	0.00	1.1	91.37	88.10	-1.1	4,182	-0.03%
2019/02/11	3	91.90	3	93.00	93.70	0	4,140	0.00%
2019/01/28	0	0.00	1	85.50	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	4	84.35	85.00	-4	4,015	-0.10%
2019/01/24	2	82.90	0.7	81.60	82.00	1.3	4,066	0.03%
2019/01/22	0.3	81.50	0	0.00	82.10	0.3	4,063	0.01%
2019/01/21	0.5	82.30	0	0.00	83.00	0.5	4,016	0.01%
2019/01/18	0	0.00	3	80.63	81.50	-3	3,920	-0.08%
2019/01/09	0	0.00	1	74.40	75.00	-1	3,905	-0.03%
2018/12/28	2	75.00	2	75.40	75.20	0	3,985	0.00%
2018/12/26	0	0.00	201	73.00	71.60	-201	3,968	-5.06%	大賣/鉅額交易
2018/12/25	2	72.90	2	73.80	73.70	0	3,956	0.00%
2018/12/24	3	73.47	2	73.00	74.90	1	3,957	0.03%
2018/12/22	0.3	73.00	1	72.90	73.00	-0.7	3,941	-0.02%
2018/12/20	2	78.60	2	79.70	79.70	0	3,852	0.00%
2018/12/19	105	80.74	4	80.45	78.80	101	3,818	2.65%	大買/鉅額交易
2018/12/18	0	0.00	3	75.83	77.00	-3	3,612	-0.08%
2018/12/17	2	77.35	2	77.20	76.60	0	3,636	0.00%
2018/12/14	2	76.90	1	76.80	77.00	1	3,676	0.03%
2018/12/13	0.3	76.30	1.4	76.00	76.60	-1.1	3,722	-0.03%
2018/12/12	0.6	75.70	0	0.00	76.00	0.6	3,709	0.02%
2018/12/11	2	75.55	1	76.20	76.40	1	3,696	0.03%
2018/12/10	200	74.00	0	0.00	75.00	200	3,713	5.39%	大買/鉅額交易
2018/12/07	0	0.00	0.1	73.70	73.80	-0.1	3,750	0.00%
2018/12/06	0	0.00	1.1	74.30	74.50	-1.1	3,844	-0.03%
2018/12/05	0	0.00	0.2	75.30	75.60	-0.2	3,862	-0.01%
2018/12/04	3	76.00	6	76.42	75.90	-3	3,877	-0.08%
2018/12/03	0	0.00	1.8	72.78	73.00	-1.8	3,767	-0.05%
2018/11/30	0	0.00	1	70.50	70.60	-1	3,784	-0.03%
2018/11/29	2	70.60	0	0.00	70.30	2	3,777	0.05%
2018/11/28	0	0.00	4	69.80	69.50	-4	3,779	-0.11%
2018/11/27	4	68.80	3	69.50	69.10	1	3,781	0.03%
2018/11/26	0	0.00	6	68.50	69.50	-6	3,755	-0.16%
2018/11/23	0	0.00	4	63.20	63.20	-4	3,725	-0.11%
2018/11/22	2	64.20	0	0.00	63.60	2	3,951	0.05%
2018/11/21	2	64.70	0	0.00	64.80	2	4,083	0.05%
2018/11/20	0.3	65.40	0	0.00	65.60	0.3	4,215	0.01%
2018/11/19	1	66.80	1	66.70	66.30	0	4,256	0.00%
2018/11/16	2	66.20	2	65.25	66.10	0	4,300	0.00%
2018/11/13	1	63.90	1	64.90	66.00	0	4,568	0.00%
2018/11/07	0	0.00	9	65.82	65.90	-9	4,705	-0.19%
2018/11/05	0	0.00	0.2	63.10	63.60	-0.2	4,735	0.00%
2018/11/02	1	63.80	1	63.50	62.90	0	4,722	0.00%
2018/11/01	1	60.80	0	0.00	63.20	1	4,669	0.02%
2018/10/24	0.4	54.20	0	0.00	54.50	0.4	4,724	0.01%
2018/10/22	0	0.00	0.7	52.30	52.30	-0.7	4,849	-0.01%
2018/10/09	2	44.05	0	0.00	43.25	2	4,831	0.04%
2018/10/08	0	0.00	1	45.15	44.75	-1	4,845	-0.02%
2018/10/05	10	46.80	0	0.00	45.20	10	4,880	0.20%
2018/10/04	0	0.00	1	47.45	47.45	-1	4,918	-0.02%
2018/10/02	0	0.00	1	49.70	49.65	-1	4,870	-0.02%
2018/10/01	0	0.00	11	50.63	50.70	-11	4,903	-0.22%
2018/09/19	1	50.80	2	51.50	50.80	-1	6,229	-0.02%
2018/09/13	2	51.00	0	0.00	51.10	2	7,836	0.03%
2018/09/07	4	51.60	3	52.00	51.90	1	7,715	0.01%
2018/09/05	2	53.20	0	0.00	52.80	2	7,711	0.03%
2018/09/03	2	53.50	21	52.29	51.20	-19	7,713	-0.25%
2018/08/31	5	53.80	6	54.43	54.30	-1	7,627	-0.01%
2018/08/30	1	54.10	2	54.40	54.40	-1	7,591	-0.01%
2018/08/29	3	54.00	0	0.00	53.30	3	7,554	0.04%
2018/08/28	18	54.03	8	53.91	53.50	10	7,593	0.13%
2018/08/23	0	0.00	1	52.90	52.40	-1	7,835	-0.01%
2018/08/22	5	53.10	0	0.00	52.20	5	7,831	0.06%
2018/08/20	0	0.00	6	51.78	52.40	-6	7,728	-0.08%
2018/08/17	5	50.68	1	50.90	51.10	4	7,553	0.05%
2018/08/16	2	51.10	3	50.63	49.65	-1	7,459	-0.01%
2018/08/15	3	50.03	2	49.90	50.10	1	7,337	0.01%
2018/08/14	2	49.95	0	0.00	50.30	2	7,343	0.03%
2018/08/13	0	0.00	1	49.80	50.10	-1	7,308	-0.01%
2018/08/08	1	48.70	0	0.00	49.30	1	7,055	0.01%
2018/08/01	0	0.00	1	47.75	47.80	-1	6,963	-0.01%
2018/07/31	0	0.00	1.3	48.08	48.35	-1.3	6,916	-0.02%
2018/07/30	2	47.80	0	0.00	47.65	2	6,936	0.03%
2018/07/26	0	0.00	2	47.00	47.00	-2	6,988	-0.03%
2018/07/25	0	0.00	4	48.30	48.00	-4	6,902	-0.06%
2018/07/23	2	48.40	0	0.00	48.25	2	6,846	0.03%
2018/07/20	1	49.90	0	0.00	50.10	1	6,789	0.01%
2018/07/19	0	0.00	1	49.95	49.60	-1	6,747	-0.01%
2018/07/18	0	0.00	10	52.50	50.90	-10	6,648	-0.15%
2018/07/17	0	0.00	3	51.20	51.70	-3	6,570	-0.05%
2018/07/16	2	52.25	2	51.60	51.40	0	6,563	0.00%
2018/07/12	10	51.30	0.3	50.90	51.10	9.7	6,706	0.14%
2018/07/10	1	50.70	0	0.00	50.60	1	6,610	0.02%
2018/07/06	4	49.75	8	49.39	49.90	-4	6,484	-0.06%
2018/07/05	5	50.68	0	0.00	49.00	5	6,346	0.08%
2018/07/04	2	51.00	0	0.00	52.50	2	6,119	0.03%
2018/07/02	1	50.90	1	51.70	50.90	0	5,884	0.00%
2018/06/29	7	53.43	6	52.15	52.10	1	5,758	0.02%
2018/06/28	6	53.48	3	53.37	52.80	3	5,485	0.05%
2018/06/27	6	52.78	3	53.23	51.10	3	5,088	0.06%
2018/06/26	4	51.88	5	51.34	52.10	-1	4,739	-0.02%
2018/06/25	2	51.20	27	52.69	53.00	-25	4,324	-0.58%
2018/06/22	10	49.30	13	49.10	48.60	-3	3,655	-0.08%
2018/06/15	0	0.00	1	47.85	48.10	-1	3,622	-0.03%
2018/06/12	0.3	48.90	5	48.80	48.85	-4.7	3,565	-0.13%
2018/06/11	12	49.20	23	49.36	48.65	-11	3,518	-0.31%
2018/06/07	0	0.00	1	48.30	48.20	-1	3,422	-0.03%
2018/06/06	2	48.60	1	48.70	48.65	1	3,392	0.03%
2018/06/05	13	48.84	8	48.62	48.30	5	3,385	0.15%
2018/06/04	11	48.80	5	48.70	49.30	6	3,303	0.18%
2018/05/31	1	49.35	2	47.63	48.50	-1	3,125	-0.03%
2018/05/30	0	0.00	1	45.70	45.80	-1	2,877	-0.03%
2018/05/29	1	46.95	1	47.00	46.65	0	2,846	0.00%
2018/05/24	0	0.00	1	46.60	46.60	-1	2,815	-0.04%
2018/05/15	1	46.60	1	46.20	46.30	0	2,998	0.00%
2018/05/14	3	46.45	0	0.00	46.45	3	3,106	0.10%
2018/05/07	2	45.70	1	45.85	45.00	1	3,216	0.03%
2018/05/04	1	45.90	0	0.00	45.70	1	3,206	0.03%
2018/04/24	0	0.00	2	43.50	43.50	-2	3,269	-0.06%
2018/04/19	2	45.90	2	46.13	45.60	0	3,291	0.00%
2018/04/18	1	45.50	2	46.15	45.50	-1	3,248	-0.03%
2018/04/17	1	44.20	0	0.00	43.05	1	3,098	0.03%
2018/04/09	1	43.90	0	0.00	44.10	1	3,337	0.03%
2018/03/29	10	44.50	0	0.00	44.25	10	3,415	0.29%
2018/03/27	0	0.00	2	45.13	45.35	-2	3,401	-0.06%
2018/03/23	1	43.95	0	0.00	43.95	1	3,384	0.03%
2018/03/22	2	45.65	1	46.35	45.10	1	3,472	0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/16	0	0.00	1	45.80	45.00	-1	3,378	-0.03%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/05	1	43.90	0	0.00	43.20	1	4,022	0.02%
2018/03/01	1	44.80	0	0.00	44.65	1	4,227	0.02%
2018/02/26	1	45.25	0	0.00	45.45	1	4,371	0.02%
2018/02/23	3	45.58	0	0.00	45.80	3	4,356	0.07%
2018/02/09	2	42.65	1	43.60	43.90	1	5,035	0.02%
2018/02/07	0	0.00	7	44.24	43.00	-7	5,511	-0.13%
2018/02/06	11	44.25	0	0.00	42.70	11	5,539	0.20%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	10	46.87	15	47.75	48.00	-5	5,564	-0.09%
2018/01/30	1	46.70	0	0.00	46.90	1	6,055	0.02%
2018/01/29	10	46.55	10	46.45	46.55	0	6,188	0.00%
2018/01/26	1	46.10	0	0.00	46.15	1	6,555	0.02%
2018/01/25	2	46.48	0	0.00	45.80	2	7,299	0.03%
2018/01/24	2	45.68	0	0.00	45.85	2	7,389	0.03%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	1	44.90	0	0.00	45.30	1	7,867	0.01%
2018/01/08	1	45.00	0	0.00	44.75	1	7,985	0.01%
2018/01/02	0	0.00	16	45.30	45.25	-16	7,935	-0.20%