義隆 (2458)-元大-信義券商分點個股進出

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
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/04/19	5	156.50	1	161.00	155.00	4	2,768	0.14%
2024/04/18	1	159.00	1	161.00	161.50	0	2,718	0.00%
2024/04/17	1	163.00	5	163.50	162.00	-4	2,714	-0.15%
2024/04/16	1	158.50	0	0.00	159.50	1	2,664	0.04%
2024/04/15	1	160.00	2	162.00	162.00	-1	2,637	-0.04%
2024/04/12	1	159.00	1	162.50	158.50	0	2,553	0.00%
2024/04/11	1	157.00	1	158.50	158.50	0	2,556	0.00%
2024/04/09	21	157.07	0	0.00	157.00	21	2,563	0.82%
2024/04/08	2	159.25	0	0.00	159.50	2	2,562	0.08%
2024/04/02	43	156.23	0	0.00	156.00	43	2,542	1.69%
2024/03/29	0	0.00	1	156.50	157.00	-1	2,503	-0.04%
2024/03/28	0	0.00	1	162.00	160.50	-1	2,521	-0.04%
2024/03/25	2	169.50	0	0.00	169.00	2	2,628	0.08%
2024/03/22	0	0.00	0.2	166.91	169.00	-0.2	2,651	-0.01%
2024/03/21	0	168.50	0	0.00	167.00	0	2,660	0.00%
2024/03/20	0	0.00	10	168.20	167.50	-10	2,644	-0.38%
2024/03/19	1	165.00	1	166.50	165.00	0	2,641	0.00%
2024/03/18	1	164.50	1	166.50	166.50	0	2,661	0.00%
2024/03/14	0	0.00	1	164.00	162.50	-1	2,681	-0.04%
2024/03/13	1	163.00	0	0.00	163.50	1	2,763	0.04%
2024/03/12	0	0.00	1	163.50	163.50	-1	2,795	-0.04%
2024/03/11	1	161.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	2	164.50	1	167.00	162.50	1	2,821	0.04%
2024/03/06	0	165.50	0	0.00	166.50	0	2,796	0.00%
2024/03/01	0	0.00	1	166.00	165.50	-1	2,850	-0.04%
2024/02/29	0	164.50	0	0.00	166.00	0	2,872	0.00%
2024/02/23	8	163.00	2	165.00	164.00	6	2,794	0.21%
2024/02/22	1	164.50	1	164.00	167.50	0	2,686	0.00%
2024/02/21	0	0.00	1	168.00	167.50	-1	2,636	-0.04%
2024/02/20	0	0.00	1.2	163.67	161.00	-1.2	2,542	-0.05%
2024/02/19	2	160.00	10	158.75	163.50	-8	2,543	-0.31%
2024/02/05	0	0.00	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	0	0.00	1	151.50	150.50	-1	2,498	-0.04%
2024/01/31	2	147.25	0	0.00	150.00	2	2,557	0.08%
2024/01/30	1	148.00	0	0.00	148.50	1	2,630	0.04%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/26	2	150.50	2	151.00	151.00	0	2,954	0.00%
2024/01/25	1	152.00	0	0.00	152.50	1	3,015	0.03%
2024/01/19	1	153.50	1	154.00	150.50	0	3,112	0.00%
2024/01/18	5	150.60	2	148.50	152.00	3	3,159	0.09%
2024/01/16	7.2	153.92	0	0.00	154.00	7.2	3,375	0.21%
2024/01/10	2	157.75	4	158.75	160.00	-2	3,575	-0.06%
2024/01/08	1	153.00	1	153.50	153.50	0	3,600	0.00%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	2	155.50	1	155.00	156.50	1	3,654	0.03%
2023/12/28	1	161.50	5	161.50	160.50	-4	3,759	-0.11%
2023/12/27	0	0.00	50	163.50	164.00	-50	3,792	-1.32%
2023/12/25	1	166.00	1	164.00	162.50	0	3,781	0.00%
2023/12/21	0	0.00	4	163.00	163.00	-4	3,732	-0.11%
2023/12/20	0	160.00	0	160.00	160.00	0	3,657	0.00%
2023/12/19	0	0.00	2	157.50	159.00	-2	3,615	-0.06%
2023/12/18	5	156.50	1	156.00	157.00	4	3,606	0.11%
2023/12/15	3	153.33	1	154.50	154.00	2	3,614	0.06%
2023/12/14	0	0.00	4	157.25	157.50	-4	3,613	-0.11%
2023/12/13	5	156.30	0	0.00	158.00	5	3,619	0.14%
2023/12/08	1	158.00	3	158.83	157.50	-2	3,758	-0.05%
2023/12/07	1	153.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	1	151.50	1	151.00	151.50	0	3,796	0.00%
2023/12/05	2	146.75	0.4	147.00	146.50	1.7	3,822	0.04%
2023/12/01	0	0.00	1	151.50	151.00	-1	3,899	-0.03%
2023/11/28	0	0.00	4	149.50	150.00	-4	4,205	-0.10%
2023/11/27	3	147.67	0	149.50	146.00	3	4,197	0.07%
2023/11/24	0	0.00	2	149.25	151.00	-2	4,185	-0.05%
2023/11/21	0	0.00	2	144.75	145.00	-2	4,116	-0.05%
2023/11/20	0	0.00	1	144.00	144.00	-1	4,136	-0.02%
2023/11/17	1	146.00	0	0.00	146.50	1	4,116	0.02%
2023/11/16	1	143.00	1	146.00	142.50	0	4,079	0.00%
2023/11/15	4	149.37	3	148.17	147.50	1	4,029	0.03%
2023/11/14	1	145.97	1	145.98	146.00	0	4,001	0.00%
2023/11/10	1	141.50	0	0.00	141.50	1	3,972	0.03%
2023/11/09	0	0.00	0.1	142.25	140.50	-0.1	3,987	0.00%
2023/11/08	2	145.25	0	0.00	144.50	2	4,002	0.05%
2023/11/07	1	144.50	3.1	144.97	145.00	-2.1	4,036	-0.05%
2023/11/06	1.1	139.95	3.2	140.29	140.00	-2.1	4,005	-0.05%
2023/11/03	6.4	139.07	7	137.50	135.50	-0.6	3,978	-0.01%
2023/10/31	0	0.00	2	144.50	144.00	-2	4,054	-0.05%
2023/10/30	2	143.00	2	146.25	146.50	0	4,038	0.00%
2023/10/26	4	139.88	1	141.00	139.50	3	4,071	0.07%
2023/10/25	6	147.33	6	146.17	144.50	0	4,033	0.00%
2023/10/24	2	143.50	5	144.90	144.00	-3	3,899	-0.08%
2023/10/20	1	142.00	2	142.50	142.50	-1	3,867	-0.03%
2023/10/19	0	0.00	0.1	138.50	138.50	-0.1	3,886	0.00%
2023/10/18	1	140.00	0	0.00	141.50	1	3,910	0.03%
2023/10/12	1	135.50	0	0.00	137.50	1	3,991	0.03%
2023/10/06	2	137.50	0	0.00	137.00	2	3,969	0.05%
2023/10/05	0	141.50	0	0.00	141.50	0	3,945	0.00%
2023/10/04	1	137.50	0	0.00	138.00	1	3,881	0.03%
2023/10/03	0	139.00	0	0.00	138.00	0	3,843	0.00%
2023/10/02	1	135.00	10.1	135.00	134.50	-9.1	3,812	-0.24%
2023/09/22	1	136.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	1	136.01	0	0.00	136.00	1	3,805	0.03%
2023/09/19	0	0.00	1	140.50	141.00	-1	3,738	-0.03%
2023/09/18	1	143.00	1.1	142.40	142.00	-0.1	3,712	0.00%
2023/09/15	6	145.67	8.4	145.30	144.50	-2.4	3,678	-0.07%
2023/09/14	2	144.00	10	142.50	143.00	-8	3,591	-0.22%
2023/09/13	2.1	141.12	2.2	141.82	143.50	-0.1	3,542	0.00%
2023/09/12	1	137.07	2.1	139.53	140.50	-1	3,494	-0.03%
2023/09/11	2	136.50	2	137.50	138.00	0	3,420	0.00%
2023/09/08	0	135.50	7	135.86	135.50	-7	3,340	-0.21%
2023/09/07	0	0.00	1	134.00	135.00	-1	3,326	-0.03%
2023/09/06	1	131.50	0	0.00	133.00	1	3,289	0.03%
2023/09/05	12	134.42	6.3	135.93	134.00	5.7	3,287	0.17%
2023/09/04	44	129.40	37	127.99	128.50	7	3,087	0.23%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/30	1	116.54	0.1	118.00	119.00	0.9	2,917	0.03%
2023/08/29	0.1	117.00	2	117.00	117.00	-1.9	2,902	-0.07%
2023/08/28	0	0.00	2	113.00	113.00	-2	2,890	-0.07%
2023/08/25	1	114.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	116.50	1	116.00	116.00	0	2,926	0.00%
2023/08/18	2	113.26	0	0.00	113.50	2	3,110	0.06%
2023/08/16	0	0.00	1	115.00	117.00	-1	3,077	-0.03%
2023/08/15	1	115.50	14	116.11	116.00	-13	3,063	-0.42%
2023/08/14	2.2	117.73	0	0.00	117.00	2.2	3,046	0.07%
2023/08/11	0	0.00	2	119.75	121.00	-2	2,996	-0.07%
2023/08/10	5.1	118.41	3	118.83	118.00	2.1	2,943	0.07%
2023/08/09	6	119.67	7	121.29	121.00	-1	2,884	-0.03%
2023/08/08	11	119.86	12	118.54	118.00	-1	2,835	-0.04%
2023/08/07	15	120.07	9	118.11	117.00	6	2,783	0.22%
2023/08/04	7	122.71	11	122.31	122.50	-4	2,654	-0.15%
2023/08/02	4.1	114.54	10	115.00	114.00	-5.9	2,391	-0.25%
2023/08/01	7	113.93	0	0.00	115.00	7	2,389	0.29%
2023/07/31	14	116.21	2	114.50	116.50	12	2,402	0.50%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/27	1	114.00	0	0.00	114.50	1	2,251	0.04%
2023/07/26	2	113.50	0	0.00	112.50	2	2,237	0.09%
2023/07/25	2	114.50	1	118.50	115.00	1	2,198	0.05%
2023/07/24	23	117.72	10	118.00	118.00	13	2,104	0.62%
2023/07/21	2	115.50	0	0.00	115.50	2	2,018	0.10%
2023/07/20	4	114.38	0	0.00	114.50	4	1,972	0.20%
2023/07/19	5	118.40	5	118.10	118.50	0	1,900	0.00%
2023/07/14	0	111.50	1	112.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1.7	107.29	108.00	-1.7	1,679	-0.10%
2023/07/10	1	106.00	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	1	106.00	0	0.00	108.00	1	1,647	0.06%
2023/07/05	0	0.00	2	108.00	106.00	-2	1,627	-0.12%
2023/07/04	1	106.50	3	103.17	106.00	-2	1,615	-0.12%
2023/06/26	2	101.50	0	0.00	100.00	2	1,600	0.12%
2023/06/21	1	101.00	0.2	102.50	101.50	0.8	1,592	0.05%
2023/06/19	2	102.50	0	0.00	102.50	2	1,586	0.13%
2023/06/16	1	105.00	51	107.00	106.00	-50	1,566	-3.19%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	20	107.50	22	106.93	107.00	-2	1,527	-0.13%
2023/06/09	1	105.00	1	108.50	104.00	0	1,475	0.00%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/01	0	0.00	14	103.00	103.50	-14	1,402	-1.00%
2023/05/30	0.5	103.00	0	0.00	102.00	0.5	1,374	0.04%
2023/05/29	0	0.00	1	103.50	104.00	-1	1,378	-0.07%
2023/05/26	1.5	103.17	0	0.00	102.50	1.5	1,370	0.11%
2023/05/25	7	104.43	13	104.58	104.00	-6	1,457	-0.41%
2023/05/24	34	103.75	29	103.84	104.50	5	1,433	0.35%
2023/05/23	0	0.00	1	98.40	98.10	-1	1,354	-0.07%
2023/05/17	1	96.80	0	0.00	97.20	1	1,397	0.07%
2023/05/12	0	92.00	1	93.70	95.90	-1	1,418	-0.07%
2023/05/09	0	92.90	1	92.20	93.00	-1	1,457	-0.07%
2023/05/08	0	0.00	1	93.50	93.20	-1	1,485	-0.07%
2023/05/05	3	97.37	0	0.00	95.80	3	1,514	0.20%
2023/04/25	4	92.78	0	0.00	91.10	4	1,681	0.24%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/21	4	96.58	0	0.00	95.40	4	1,690	0.24%
2023/04/20	1	98.90	1	100.00	98.50	0	1,693	0.00%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/13	1	101.01	0	0.00	100.50	1	1,851	0.06%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/04/06	1	98.50	0	0.00	98.50	1	1,855	0.05%
2023/03/16	1	99.30	1	100.50	99.70	0	1,920	0.00%
2023/03/14	2	102.00	0	0.00	101.00	2	1,943	0.10%
2023/03/10	2	104.00	0	0.00	104.00	2	1,933	0.10%
2023/03/09	1	106.00	1	105.50	107.00	0	1,959	0.00%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	0	0.00	0	106.00	104.50	0	1,944	0.00%
2023/03/03	1	104.00	1	104.50	104.00	0	1,942	0.00%
2023/03/01	1	103.00	1	105.00	106.50	0	1,948	0.00%
2023/02/24	2	108.00	1	109.00	108.50	1	1,929	0.05%
2023/02/23	1	110.00	2	113.50	111.00	-1	1,910	-0.05%
2023/02/22	0.1	106.50	1	107.08	107.00	-0.9	1,815	-0.05%
2023/02/21	0	0.00	10	108.00	108.00	-10	1,837	-0.54%
2023/02/13	11	104.95	0.1	104.50	104.50	10.9	1,960	0.56%
2023/02/10	0	0.00	0.3	104.63	106.00	-0.3	2,005	-0.01%
2023/02/09	0	0.00	1	104.50	105.00	-1	2,142	-0.05%
2023/02/07	0	0.00	1	104.50	105.00	-1	2,324	-0.04%
2023/02/06	2	104.25	0	0.00	103.50	2	2,324	0.09%
2023/02/03	1	109.00	1	109.00	107.50	0	2,294	0.00%
2023/02/02	1	102.00	14.7	106.97	108.00	-13.7	2,249	-0.61%
2023/02/01	10	100.50	32	99.38	102.00	-22	2,157	-1.02%
2023/01/31	0	0.00	31	96.16	96.90	-31	2,146	-1.44%
2023/01/30	0	0.00	3	94.03	94.30	-3	2,128	-0.14%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/12	1	93.40	0	0.00	92.80	1	2,189	0.05%
2023/01/11	21	94.51	21	96.00	94.70	0	2,210	0.00%
2023/01/09	21	93.96	3	95.37	96.00	18	2,207	0.82%
2023/01/06	2	93.45	7	93.14	94.40	-5	2,163	-0.23%
2023/01/05	0.1	89.20	2.1	89.24	89.20	-2	2,058	-0.09%
2023/01/04	1	86.80	0	0.00	86.80	1	2,072	0.05%
2023/01/03	0	0.00	1	86.70	87.00	-1	2,107	-0.05%
2022/12/30	1	86.00	0.4	86.69	86.00	0.6	2,145	0.03%
2022/12/29	0	0.00	1	84.50	85.50	-1	2,156	-0.05%
2022/12/28	2	84.25	0	0.00	83.50	2	2,165	0.09%
2022/12/22	1	86.80	0	0.00	87.60	1	2,224	0.04%
2022/12/21	1	85.90	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	86.60	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	50	89.98	90.40	-50	2,279	-2.19%
2022/12/16	1	90.30	0	0.00	90.30	1	2,305	0.04%
2022/12/15	1	91.10	33	91.05	91.00	-32	2,360	-1.36%
2022/12/14	0	0.00	1	90.30	90.50	-1	2,429	-0.04%
2022/12/13	0	0.00	50	89.46	89.70	-50	2,515	-1.99%
2022/12/08	0	87.20	1	87.60	88.00	-1	2,745	-0.04%
2022/12/06	3	90.27	7	90.10	89.10	-4	2,765	-0.14%
2022/12/01	1	90.50	3	91.27	92.70	-2	2,786	-0.07%
2022/11/28	0	0.00	1	88.10	88.00	-1	2,843	-0.04%
2022/11/25	1	88.80	0	0.00	88.60	1	2,848	0.04%
2022/11/24	1	88.00	40	89.33	89.70	-39	2,844	-1.37%
2022/11/23	1	87.60	0	0.00	87.60	1	2,841	0.04%
2022/11/18	3	89.20	14	89.73	88.60	-11	2,849	-0.39%
2022/11/17	1	89.30	0	0.00	89.40	1	2,836	0.04%
2022/11/16	2	88.65	4	89.78	89.00	-2	2,815	-0.07%
2022/11/15	1	87.50	2	88.45	89.00	-1	2,776	-0.04%
2022/11/14	31	87.80	0	0.00	87.80	31	2,743	1.13%
2022/11/11	1	88.20	0	0.00	87.10	1	2,711	0.04%
2022/11/09	0	0.00	2	86.40	86.50	-2	2,654	-0.08%
2022/11/08	1	85.30	0	0.00	84.60	1	2,621	0.04%
2022/11/07	0	0.00	11	79.78	86.10	-11	2,577	-0.43%
2022/11/04	12	77.13	3	77.13	79.50	9	2,435	0.37%
2022/11/03	1	83.00	0	0.00	83.00	1	2,235	0.04%
2022/11/02	1	81.80	1	83.00	82.90	0	2,236	0.00%
2022/11/01	2	81.55	2	81.50	81.30	0	2,225	0.00%
2022/10/31	0	0.00	0.2	81.70	81.20	-0.2	2,277	-0.01%
2022/10/27	1	80.30	1	81.40	81.70	0	2,332	0.00%
2022/10/26	3	80.30	3	79.90	79.30	0	2,303	0.00%
2022/10/24	0	0.00	2	83.75	80.10	-2	2,282	-0.09%
2022/10/20	4	81.93	0	0.00	81.90	4	2,242	0.18%
2022/10/19	1	83.70	0	0.00	82.30	1	2,241	0.04%
2022/10/17	2	80.85	3	81.67	81.90	-1	2,222	-0.05%
2022/10/14	0	0.00	1	81.90	81.10	-1	2,228	-0.04%
2022/10/12	2.1	77.22	0	0.00	77.30	2.1	2,222	0.10%
2022/10/11	2.1	79.77	0	0.00	79.60	2.1	2,226	0.09%
2022/10/05	1	85.90	1	84.30	83.40	0	2,165	0.00%
2022/10/03	50	84.18	0	0.00	84.20	50	2,162	2.31%
2022/09/29	0	0.00	2	83.05	84.10	-2	2,198	-0.09%
2022/09/28	1	81.79	0	0.00	80.60	1	2,233	0.05%
2022/09/26	1.1	81.06	0	0.00	81.00	1.1	2,281	0.05%
2022/09/23	1	88.00	1	88.90	86.80	0	2,247	0.00%
2022/09/22	1	87.01	1.2	87.38	86.90	-0.2	2,209	-0.01%
2022/09/21	0	87.57	5.1	87.68	87.10	-5	2,133	-0.24%
2022/09/20	2	88.50	1	90.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	0.3	90.33	88.60	-0.3	1,961	-0.02%
2022/09/16	1.6	88.64	0	0.00	87.50	1.6	1,872	0.08%
2022/09/15	0	0.00	1	90.10	90.50	-1	1,769	-0.06%
2022/09/14	1	88.12	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0	91.50	1	91.30	90.50	-1	1,732	-0.06%
2022/09/12	1.1	91.52	0	0.00	91.80	1.1	1,738	0.06%
2022/09/08	3	90.50	0	0.00	90.50	3	1,742	0.17%
2022/09/07	0	88.00	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0	0.00	0.1	90.00	90.10	-0.1	1,721	-0.01%
2022/09/05	2.1	87.64	2	88.87	91.20	0	1,700	0.00%
2022/09/02	1	94.52	0	0.00	94.00	1	1,650	0.06%
2022/09/01	0.3	96.62	0.1	96.60	97.20	0.2	1,611	0.01%
2022/08/31	1	97.10	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1.5	97.62	0	0.00	97.00	1.5	1,590	0.10%
2022/08/29	1.1	97.98	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	0.2	101.00	1	101.00	100.00	-0.8	1,540	-0.05%
2022/08/24	0	99.60	0	0.00	99.10	0	1,535	0.00%
2022/08/23	1.2	99.09	0	0.00	99.70	1.2	1,535	0.08%
2022/08/22	1	103.00	0	0.00	100.50	1	1,523	0.07%
2022/08/18	0.2	102.38	0	0.00	103.00	0.2	1,509	0.01%
2022/08/17	0.4	102.97	0	0.00	103.00	0.4	1,501	0.03%
2022/08/16	0.1	104.67	0	0.00	103.50	0.1	1,490	0.00%
2022/08/12	1	103.00	1	103.00	103.00	0	1,473	0.00%
2022/08/09	1	99.70	0	0.00	99.70	1	1,438	0.07%
2022/08/05	3.4	101.00	1	100.00	101.50	2.4	1,426	0.17%
2022/08/04	0	99.50	1	99.80	100.50	-1	1,374	-0.07%
2022/08/03	10.1	101.01	10	102.00	102.50	0.1	1,346	0.01%
2022/08/02	0	108.00	0	0.00	107.50	0	1,347	0.00%
2022/07/29	1	108.01	0	0.00	108.50	1	1,393	0.07%
2022/07/28	11	108.23	0	0.00	107.50	11	1,399	0.79%
2022/07/27	0	108.00	0	0.00	109.00	0	1,395	0.00%
2022/07/26	0.1	110.00	0	0.00	110.00	0.1	1,389	0.00%
2022/07/22	2	111.51	0	0.00	110.00	2	1,382	0.15%
2022/07/21	0	0.00	10	114.50	114.00	-10	1,374	-0.73%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/19	20	109.00	0	0.00	109.00	20	1,388	1.44%
2022/07/18	20	106.50	0	0.00	106.50	20	1,403	1.43%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/07	1	104.98	2	105.00	106.50	-1	1,396	-0.07%
2022/07/06	0	120.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	1.1	124.05	5.5	124.00	124.50	-4.4	1,307	-0.33%
2022/07/01	1	134.00	0	0.00	134.00	1	1,252	0.08%
2022/06/20	0	136.00	0	0.00	136.50	0	1,213	0.00%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/18	0	146.50	1	145.50	145.50	-1	1,912	-0.05%
2022/05/11	1	140.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	0.3	137.00	1	140.50	141.00	-0.7	2,006	-0.04%
2022/05/09	0.2	143.02	0	0.00	142.00	0.2	2,036	0.01%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/27	0.2	147.00	0	0.00	149.50	0.2	2,070	0.01%
2022/04/25	1	150.52	0	0.00	150.50	1	2,041	0.05%
2022/04/20	3.5	159.57	0	0.00	156.50	3.5	1,976	0.18%
2022/04/19	3	158.50	2	158.00	159.00	1	1,955	0.05%
2022/04/18	2	159.00	0	0.00	159.00	2	1,962	0.10%
2022/04/12	2	159.50	0	0.00	161.00	2	2,111	0.09%
2022/04/11	0.1	162.50	1	160.00	161.00	-0.9	2,130	-0.04%
2022/03/31	0	0.00	0.1	170.50	172.00	-0.1	2,114	0.00%
2022/03/28	0.1	171.00	2	171.25	172.00	-2	2,165	-0.09%
2022/03/24	0.1	170.50	0	0.00	171.00	0.1	2,263	0.00%
2022/03/23	0	0.00	50.1	170.00	170.50	-50.1	2,310	-2.17%
2022/03/22	0	0.00	50.8	168.51	169.50	-50.8	2,384	-2.13%
2022/03/21	1	170.50	0	0.00	170.00	1	2,411	0.04%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	1	166.50	166.50	-1	2,430	-0.04%
2022/03/15	1	165.02	0	0.00	166.00	1	2,414	0.04%
2022/03/14	1	165.50	0	0.00	167.50	1	2,412	0.04%
2022/03/11	1	165.03	51	166.19	165.00	-50	2,421	-2.06%
2022/03/10	0	166.00	0	0.00	166.00	0	2,418	0.00%
2022/03/09	1	157.00	1	157.50	159.00	0	2,390	0.00%
2022/03/08	1.2	157.81	0	0.00	157.00	1.2	2,371	0.05%
2022/03/04	0	0.00	28.3	167.17	167.00	-28.3	2,300	-1.23%
2022/03/03	2	169.75	2	170.25	169.50	0	2,305	0.00%
2022/03/02	2	168.00	0	0.00	169.00	2	2,305	0.09%
2022/03/01	7	166.36	0	0.00	167.00	7	2,333	0.30%
2022/02/25	0.3	166.50	2	165.00	164.00	-1.8	2,345	-0.07%
2022/02/24	3	166.67	3	165.67	164.50	0	2,325	0.00%
2022/02/23	10	174.70	2	180.50	172.50	8	2,227	0.36%
2022/02/22	1	174.51	2	175.25	175.50	-1	2,079	-0.05%
2022/02/21	1.1	175.00	0	0.00	178.00	1.1	2,072	0.05%
2022/02/17	0	174.00	0	0.00	173.50	0	2,105	0.00%
2022/02/16	0	0.00	234	172.50	174.00	-234	2,181	-10.73%	大賣/鉅額交易
2022/02/14	0	169.00	31	169.69	170.50	-31	2,179	-1.42%
2022/02/10	6.1	172.24	13	171.00	172.00	-7	2,198	-0.32%
2022/02/09	4	175.50	37.2	176.43	175.50	-33.2	2,197	-1.51%
2022/02/08	0.1	171.00	16	171.22	171.00	-16	2,201	-0.72%
2022/01/26	0	161.50	0	0.00	161.50	0	2,200	0.00%
2022/01/21	0	161.50	0	0.00	162.00	0	2,379	0.00%
2022/01/19	24	163.00	2	160.00	163.00	22	2,514	0.87%
2022/01/18	3	164.33	0	0.00	161.50	3	2,585	0.12%
2022/01/13	0	0.00	60	159.92	158.50	-60	2,971	-2.02%
2022/01/12	15.2	160.51	123	161.11	161.00	-107.8	2,989	-3.61%	大賣/鉅額交易
2022/01/11	0	0.00	128	163.99	164.00	-128	2,985	-4.29%	大賣/鉅額交易
2022/01/07	32	163.81	2	163.00	163.50	30	2,986	1.00%
2022/01/06	1	167.50	1	168.50	168.00	0	2,974	0.00%
2022/01/05	72	171.91	2.2	172.60	170.00	69.8	2,974	2.35%
2022/01/04	240	167.96	0	0.00	168.50	240	2,924	8.21%	大買/鉅額交易
2021/12/30	0	0.00	2	169.75	170.00	-2	2,974	-0.07%
2021/12/23	101	170.00	1	170.50	169.00	100	3,069	3.26%	大買/
2021/12/22	1	167.50	2	169.00	167.50	-1	3,067	-0.03%
2021/12/21	0.3	168.83	5	169.60	168.00	-4.7	3,060	-0.15%
2021/12/20	0	0.00	25	167.80	165.50	-25	2,988	-0.84%
2021/12/17	152	167.50	1	167.50	166.00	151	2,994	5.04%	大買/鉅額交易
2021/12/16	4	165.75	3	164.00	167.50	1	2,962	0.03%
2021/12/15	0	0.00	1	155.50	158.50	-1	2,913	-0.03%
2021/12/14	1.1	154.18	4	155.75	154.50	-2.9	2,897	-0.10%
2021/12/09	0	160.50	0	0.00	160.00	0	2,879	0.00%
2021/12/08	10	159.50	0	0.00	160.50	10	2,893	0.35%
2021/12/07	1	159.00	0	0.00	158.50	1	2,884	0.03%
2021/12/06	6	160.50	0	0.00	160.50	6	2,867	0.21%
2021/12/03	50	161.50	0	0.00	162.00	50	2,910	1.72%
2021/12/02	3	161.00	0	0.00	161.00	3	2,919	0.10%
2021/12/01	1	161.50	1	163.50	164.00	0	2,914	0.00%
2021/11/30	1	164.50	0	0.00	162.00	1	2,906	0.03%
2021/11/29	0	0.00	1	164.50	164.50	-1	2,936	-0.03%
2021/11/26	50	165.70	5	166.20	165.50	45	2,951	1.52%
2021/11/25	0	0.00	11	169.45	168.50	-11	2,932	-0.38%
2021/11/24	0	0.00	1	165.50	166.00	-1	2,906	-0.03%
2021/11/23	1	167.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	170.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	18	170.31	2	171.00	168.50	16	2,934	0.55%
2021/11/18	10	169.50	1	168.00	168.50	9	2,901	0.31%
2021/11/17	3	170.00	2	169.50	168.50	1	2,907	0.03%
2021/11/16	2	170.50	1	168.50	168.00	1	2,929	0.03%
2021/11/15	2	170.00	2	172.00	170.00	0	2,923	0.00%
2021/11/11	20	164.00	0	0.00	163.50	20	2,924	0.68%
2021/11/05	33	160.00	2	161.25	162.00	31	3,023	1.03%
2021/11/03	7	167.86	1	168.50	167.50	6	2,977	0.20%
2021/11/02	34	169.74	1	172.50	167.50	33	3,017	1.09%
2021/10/29	0	0.00	2	168.00	167.00	-2	3,185	-0.06%
2021/10/28	1	169.00	0	0.00	168.00	1	3,310	0.03%
2021/10/27	2	165.50	0	0.00	170.00	2	3,318	0.06%
2021/10/26	2	165.25	0	0.00	164.50	2	3,263	0.06%
2021/10/25	7	164.50	2	164.50	164.50	5	3,236	0.15%
2021/10/22	0	0.00	1	154.50	166.00	-1	3,055	-0.03%
2021/10/21	51	152.51	0	0.00	151.00	51	2,955	1.73%
2021/10/20	101	156.00	3	155.17	156.50	98	2,962	3.31%	大買/
2021/10/19	20	153.00	1	152.00	153.00	19	2,997	0.63%
2021/10/14	2	146.72	0	0.00	146.50	2	3,139	0.06%
2021/10/13	1	149.91	0	0.00	146.50	1	3,158	0.03%
2021/10/12	2	153.75	2	156.25	152.50	0	3,156	0.00%
2021/10/08	1	157.50	1.1	157.00	157.00	-0.1	3,138	0.00%
2021/10/07	0	0.00	1	152.50	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	1	148.50	148.00	-1	3,129	-0.03%
2021/10/04	1.1	147.36	1	144.00	145.00	0.1	3,155	0.00%
2021/10/01	1	146.50	0.1	147.50	146.50	0.9	3,143	0.03%
2021/09/30	0	0.00	1	145.50	146.50	-1	3,143	-0.03%
2021/09/23	0	0.00	1	154.00	153.50	-1	3,164	-0.03%
2021/09/16	1	156.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	159.00	0	0.00	156.50	1	3,318	0.03%
2021/09/13	0	0.00	1	157.50	157.00	-1	3,517	-0.03%
2021/09/10	1	152.50	0	0.00	154.50	1	3,537	0.03%
2021/09/08	0	0.00	2	153.50	151.00	-2	3,574	-0.06%
2021/09/07	0	0.00	1	156.00	157.00	-1	3,553	-0.03%
2021/09/03	1.5	159.86	0	0.00	159.50	1.5	3,554	0.04%
2021/09/02	1	160.53	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/27	0	0.00	2	155.00	154.50	-2	3,589	-0.06%
2021/08/26	2	160.00	1	158.50	158.50	1	3,567	0.03%
2021/08/25	1	159.50	0	0.00	161.50	1	3,571	0.03%
2021/08/18	2	152.75	1	154.00	158.00	1	3,576	0.03%
2021/08/16	2	157.75	0	0.00	160.00	2	3,552	0.06%
2021/08/13	0	0.00	2	162.75	161.50	-2	3,531	-0.06%
2021/08/12	0	0.00	1	163.50	162.50	-1	3,558	-0.03%
2021/08/09	2	171.50	4	172.75	170.00	-2	3,625	-0.06%
2021/08/06	0	0.00	1	167.50	167.00	-1	3,637	-0.03%
2021/08/05	4	167.38	5	169.60	169.50	-1	3,699	-0.03%
2021/08/04	11	172.27	2	173.50	171.50	9	3,700	0.24%
2021/08/03	3	180.00	1	185.00	180.50	2	3,581	0.06%
2021/08/02	1	182.50	0	0.00	179.50	1	3,446	0.03%
2021/07/29	1	180.50	0	0.00	180.50	1	3,457	0.03%
2021/07/28	1	184.00	0	0.00	184.50	1	3,474	0.03%
2021/07/27	0	0.00	1	193.50	185.50	-1	3,544	-0.03%
2021/07/26	0	190.50	1	189.00	189.50	-1	3,610	-0.03%
2021/07/23	2	187.25	0	0.00	184.50	2	3,704	0.05%
2021/07/22	1	187.00	7	186.43	185.00	-6	3,699	-0.16%
2021/07/20	0	0.00	1	197.50	195.50	-1	3,787	-0.03%
2021/07/16	0	0.00	298	199.30	199.00	-298	3,841	-7.76%	大賣/鉅額交易
2021/07/15	1	197.50	22	199.05	197.50	-21	3,861	-0.54%
2021/07/14	0	0.00	10	201.75	198.50	-10	3,929	-0.25%
2021/07/13	1	205.00	21	205.00	201.00	-20	3,955	-0.51%
2021/07/12	1	200.00	0	0.00	204.00	1	4,021	0.02%
2021/07/08	1	196.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	195.50	65	197.15	195.50	-64	4,297	-1.49%
2021/07/06	1	195.50	16	195.03	195.00	-15	4,343	-0.35%
2021/07/05	0	0.00	2	196.00	198.00	-2	4,373	-0.05%
2021/07/01	20	190.50	0	0.00	190.00	20	4,420	0.45%
2021/06/29	84	190.69	0	0.00	190.00	84	4,452	1.89%
2021/06/28	0	0.00	100	192.85	194.00	-100	4,480	-2.23%
2021/06/25	32	190.61	0	0.00	191.50	32	4,613	0.69%
2021/06/24	2	193.00	0	0.00	191.00	2	4,662	0.04%
2021/06/23	21	193.52	1	195.50	194.50	20	4,871	0.41%
2021/06/22	216	198.05	1	196.50	198.00	215	4,794	4.48%	大買/鉅額交易
2021/06/21	70	206.36	1	212.00	206.50	69	4,704	1.47%
2021/06/18	0	0.00	30	213.00	214.00	-30	4,698	-0.64%
2021/06/11	2	211.25	1	210.00	211.00	1	4,828	0.02%
2021/06/10	169	211.54	0	0.00	209.50	169	4,846	3.49%	大買/鉅額交易
2021/06/09	80	210.64	0	0.00	209.50	80	4,853	1.65%
2021/06/07	0	0.00	12	207.13	208.50	-12	4,929	-0.24%
2021/06/04	111	203.85	0	0.00	203.00	111	4,928	2.25%	大買/鉅額交易
2021/06/02	1	205.00	0	0.00	205.50	1	4,986	0.02%
2021/05/31	0	0.00	1	210.00	211.00	-1	5,014	-0.02%
2021/05/27	0	0.00	1	206.00	209.50	-1	5,053	-0.02%
2021/05/26	1	207.00	0	0.00	207.50	1	5,155	0.02%
2021/05/25	3	206.67	0	0.00	205.50	3	5,423	0.06%
2021/05/24	0	0.00	1	203.50	205.00	-1	6,039	-0.02%
2021/05/20	0	0.00	5.3	204.64	202.50	-5.3	6,169	-0.09%
2021/05/19	0.3	202.00	0	0.00	201.00	0.3	6,144	0.00%
2021/05/18	0	0.00	7	197.57	197.00	-7	6,218	-0.11%
2021/05/17	2	183.50	1	190.00	188.00	1	6,211	0.02%
2021/05/14	1	197.00	3	199.00	193.00	-2	6,183	-0.03%
2021/05/13	3	186.50	6	192.25	195.00	-3	6,110	-0.05%
2021/05/12	5	187.00	7	186.00	186.00	-2	6,006	-0.03%
2021/05/11	7	188.21	0	0.00	186.50	7	5,934	0.12%
2021/05/10	5.2	197.02	1	198.00	196.50	4.2	5,901	0.07%
2021/05/07	1	200.50	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	221	200.67	202.50	-221	5,944	-3.72%	大賣/鉅額交易
2021/05/05	14	200.50	19	205.05	199.00	-5	5,986	-0.08%
2021/05/04	15	199.03	0	0.00	205.00	15	5,989	0.25%
2021/05/03	5	208.30	2	209.25	205.50	3	5,982	0.05%
2021/04/28	0	0.00	17	214.91	213.00	-17	5,924	-0.29%
2021/04/27	1	218.50	1	219.00	217.50	0	6,175	0.00%
2021/04/26	0	0.00	17	224.18	224.50	-17	6,249	-0.27%
2021/04/23	0	0.00	1	212.01	215.00	-1	6,209	-0.02%
2021/04/22	1	215.50	66	209.29	208.50	-65	6,319	-1.03%
2021/04/21	0	0.00	2	210.25	210.00	-2	6,340	-0.03%
2021/04/19	20	202.00	0.2	202.50	203.50	19.9	6,603	0.30%
2021/04/16	121	206.50	0	0.00	205.50	121	6,696	1.81%	大買/鉅額交易
2021/04/15	0.1	207.00	1	203.00	207.00	-0.9	6,977	-0.01%
2021/04/14	5	201.50	2	200.50	197.50	3	7,372	0.04%
2021/04/13	2	209.00	67.3	206.09	202.00	-65.3	7,621	-0.86%
2021/04/12	0	0.00	15.8	198.49	199.00	-15.8	7,551	-0.21%
2021/04/09	153	195.48	1	197.00	195.00	152	7,614	2.00%	大買/鉅額交易
2021/04/08	0	0.00	27	199.43	199.50	-27	7,644	-0.35%
2021/04/07	0.1	201.50	31	201.03	202.00	-30.9	7,642	-0.40%
2021/04/06	1	201.00	30	199.00	199.00	-29	7,581	-0.38%
2021/04/01	0	0.00	50	196.60	198.00	-50	7,566	-0.66%
2021/03/31	1.2	196.83	1	197.00	195.50	0.2	7,537	0.00%
2021/03/30	2.6	198.81	24	197.33	199.00	-21.4	7,470	-0.29%
2021/03/29	2.1	196.14	2	195.50	194.00	0.1	7,356	0.00%
2021/03/26	0.1	194.00	105.2	190.60	194.50	-105.1	7,306	-1.44%	大賣/鉅額交易
2021/03/25	3	181.00	3	184.00	184.00	0	7,086	0.00%
2021/03/24	1	182.50	0	0.00	181.50	1	7,089	0.01%
2021/03/23	0	0.00	1	187.00	182.50	-1	7,091	-0.01%
2021/03/22	2	186.50	0	0.00	184.50	2	7,118	0.03%
2021/03/19	11	182.23	11	183.73	186.50	0	7,143	0.00%
2021/03/18	0	0.00	11.4	183.97	183.50	-11.4	7,358	-0.15%
2021/03/17	1	180.50	2.2	181.45	180.50	-1.2	7,464	-0.02%
2021/03/16	0	0.00	1	180.00	179.50	-1	7,464	-0.01%
2021/03/15	111.1	180.50	1	181.00	180.00	110.1	7,523	1.46%	大買/鉅額交易
2021/03/12	1.2	178.87	0	0.00	179.50	1.2	7,524	0.02%
2021/03/11	0	0.00	2	176.50	176.50	-2	7,565	-0.03%
2021/03/08	0	0.00	1	173.50	172.00	-1	7,827	-0.01%
2021/03/05	2	172.25	0.2	174.00	172.50	1.9	7,836	0.02%
2021/03/04	0	0.00	2	173.50	175.50	-2	7,888	-0.03%
2021/03/03	0	0.00	2	172.50	174.00	-2	7,951	-0.03%
2021/03/02	4	173.88	2	174.75	172.00	2	7,930	0.03%
2021/02/26	4	172.13	0	0.00	172.00	4	7,905	0.05%
2021/02/25	3.1	177.88	1	178.50	177.50	2.1	7,839	0.03%
2021/02/24	8.4	180.43	3.2	186.02	183.50	5.3	7,612	0.07%
2021/02/23	1	171.50	0	0.00	173.00	1	6,957	0.01%
2021/02/22	1	173.50	0.2	175.00	174.00	0.8	6,915	0.01%
2021/02/19	2	167.50	1	168.00	170.00	1	6,821	0.01%
2021/02/18	3.1	169.57	1	169.50	170.50	2.1	6,818	0.03%
2021/02/17	1	165.50	0	0.00	166.50	1	6,722	0.01%
2021/02/04	0	0.00	1	161.50	162.50	-1	6,717	-0.01%
2021/01/29	1	166.50	0	0.00	159.50	1	6,913	0.01%
2021/01/27	2	173.50	3	166.50	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	1	169.00	170.00	-1	6,783	-0.01%
2021/01/25	1	175.50	0	0.00	172.50	1	6,777	0.01%
2021/01/22	2	174.25	0	0.00	174.00	2	6,707	0.03%
2021/01/20	1	172.50	0	0.00	168.00	1	6,627	0.02%
2021/01/19	1	169.00	3	169.00	171.00	-2	6,403	-0.03%
2021/01/18	2	162.75	2	161.25	165.00	0	6,291	0.00%
2021/01/15	1	167.00	1	164.00	163.00	0	6,222	0.00%
2021/01/14	0	0.00	5	167.60	170.50	-5	6,183	-0.08%
2021/01/13	4	168.75	3.3	168.67	167.50	0.7	6,211	0.01%
2021/01/12	4	162.25	5.4	163.49	165.50	-1.4	6,010	-0.02%
2021/01/11	1	163.50	4	163.50	164.50	-3	5,880	-0.05%
2021/01/08	1.1	162.64	3.3	163.77	163.00	-2.2	5,783	-0.04%
2021/01/07	0	0.00	8.3	156.23	160.00	-8.3	5,462	-0.15%
2021/01/06	3	144.33	4.8	147.12	149.00	-1.8	5,026	-0.04%
2021/01/05	1	140.50	1	140.51	143.00	0	4,737	0.00%
2021/01/04	1.2	137.33	4	138.00	140.00	-2.8	4,737	-0.06%
2020/12/31	10	137.00	10	137.50	133.50	0	4,660	0.00%
2020/12/30	0	0.00	5	132.50	132.50	-5	4,622	-0.11%
2020/12/29	2	133.75	0	0.00	133.00	2	4,682	0.04%
2020/12/28	1	135.50	1	134.50	134.50	0	4,700	0.00%
2020/12/25	1	133.00	1	133.00	133.50	0	4,716	0.00%
2020/12/24	1	133.50	0	0.00	132.50	1	4,773	0.02%
2020/12/22	1	135.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	4	134.00	1	133.00	135.50	3	4,914	0.06%
2020/12/18	0	0.00	7	137.50	137.50	-7	4,939	-0.14%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	2	139.00	0	0.00	138.50	2	4,992	0.04%
2020/12/15	2	138.50	3	139.17	138.00	-1	5,006	-0.02%
2020/12/14	8	143.88	16	144.97	141.50	-8	5,085	-0.16%
2020/12/11	8	139.69	6	140.58	141.50	2	5,328	0.04%
2020/12/10	2	137.75	0	0.00	137.50	2	5,215	0.04%
2020/12/09	11	138.50	3	138.00	139.00	8	5,233	0.15%
2020/12/08	11	134.00	13	136.65	136.00	-2	5,238	-0.04%
2020/12/07	2	135.00	1	135.50	135.00	1	5,301	0.02%
2020/12/04	6	140.83	1	139.50	139.00	5	5,255	0.10%
2020/12/03	0	0.00	1	135.00	134.50	-1	5,080	-0.02%
2020/11/30	23	134.50	1	132.00	132.00	22	5,608	0.39%
2020/11/27	0	0.00	1	137.00	136.50	-1	5,906	-0.02%
2020/11/25	40	131.50	0	0.00	132.00	40	6,112	0.65%
2020/11/24	61	132.88	0	0.00	132.00	61	6,141	0.99%
2020/11/23	1	134.00	1	133.50	134.50	0	6,159	0.00%
2020/11/20	20	131.00	0	0.00	131.00	20	6,156	0.32%
2020/11/19	20	131.50	2	132.25	131.50	18	6,226	0.29%
2020/11/18	42	131.01	0	0.00	131.00	42	6,354	0.66%
2020/11/17	22	131.61	0	0.00	132.00	22	6,406	0.34%
2020/11/16	22	134.00	1	133.50	133.50	21	6,513	0.32%
2020/11/13	2	131.25	0	0.00	132.50	2	6,550	0.03%
2020/11/11	3	129.33	2	130.00	132.50	1	6,617	0.02%
2020/11/10	8	132.63	0	0.00	131.00	8	6,636	0.12%
2020/11/09	2	138.25	10	138.50	138.50	-8	6,599	-0.12%
2020/11/06	2	137.50	1	137.00	137.00	1	6,690	0.01%
2020/11/04	2	137.00	0	0.00	138.00	2	6,921	0.03%
2020/10/29	1	137.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	1	137.50	2	137.25	139.50	-1	7,437	-0.01%
2020/10/27	1	137.50	0	0.00	136.00	1	7,602	0.01%
2020/10/23	10	139.00	0	0.00	138.50	10	8,260	0.12%
2020/10/22	1	134.50	0	0.00	139.50	1	8,538	0.01%
2020/10/21	12	141.42	10	138.50	138.00	2	8,662	0.02%
2020/10/16	10	143.00	10	141.50	141.00	0	9,100	0.00%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/13	1	146.50	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	1	149.00	150.00	-1	9,258	-0.01%
2020/10/08	1	148.00	2	147.75	146.00	-1	9,421	-0.01%
2020/10/07	1	145.50	3	147.17	147.50	-2	9,491	-0.02%
2020/10/06	0	0.00	1	149.00	147.50	-1	9,542	-0.01%
2020/09/30	1	142.00	2	144.75	145.50	-1	10,382	-0.01%
2020/09/29	3	143.50	0	0.00	144.50	3	10,703	0.03%
2020/09/25	3	145.00	1	144.50	144.50	2	10,893	0.02%
2020/09/24	1	148.00	4	149.50	149.00	-3	11,049	-0.03%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	1	152.00	1	154.50	155.00	0	11,290	0.00%
2020/09/21	1	155.50	1	153.50	153.50	0	11,315	0.00%
2020/09/18	1	154.50	1	155.00	157.00	0	11,399	0.00%
2020/09/17	0	0.00	7.5	157.00	157.50	-7.5	11,482	-0.07%
2020/09/16	265	159.97	263	160.50	154.00	2	11,603	0.02%	大買/大賣/
2020/09/14	2	152.75	4	153.25	153.00	-2	11,439	-0.02%
2020/09/10	4	153.25	3	154.67	153.50	1	11,474	0.01%
2020/09/09	1	150.00	1	149.50	151.50	0	11,458	0.00%
2020/09/08	1	151.00	4	151.25	150.00	-3	11,669	-0.03%
2020/09/07	13	152.77	7	151.79	149.50	6	11,794	0.05%
2020/09/04	3	153.00	6	149.42	155.00	-3	11,818	-0.03%
2020/09/03	9	154.50	5	156.20	152.00	4	12,000	0.03%
2020/09/02	4	155.88	4	157.38	157.00	0	11,964	0.00%
2020/09/01	1	143.50	6	146.75	150.00	-5	11,882	-0.04%
2020/08/31	0	0.00	1.7	141.80	142.00	-1.7	11,788	-0.01%
2020/08/27	0	0.00	1	140.50	142.00	-1	12,020	-0.01%
2020/08/25	1	142.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	5	145.50	0	0.00	143.50	5	12,882	0.04%
2020/08/20	0	0.00	3	129.50	134.50	-3	12,907	-0.02%
2020/08/18	8	138.63	0	0.00	138.50	8	12,811	0.06%
2020/08/13	1	139.50	1	140.50	138.50	0	12,705	0.00%
2020/08/12	0	0.00	1	138.00	137.00	-1	12,615	-0.01%
2020/08/10	0	0.00	1	143.00	143.00	-1	12,544	-0.01%
2020/08/07	2	146.50	1	148.50	148.50	1	12,469	0.01%
2020/08/06	2	149.75	1	150.50	149.50	1	12,440	0.01%
2020/08/05	3	152.50	0	0.00	152.00	3	12,435	0.02%
2020/08/04	2	151.00	0	0.00	151.50	2	12,359	0.02%
2020/08/03	2	150.75	0	0.00	150.00	2	12,403	0.02%
2020/07/31	3	154.17	2	154.00	157.00	1	12,287	0.01%
2020/07/30	2	153.25	30.2	152.85	150.50	-28.2	12,138	-0.23%
2020/07/29	39	149.10	40	148.88	148.00	-1	11,820	-0.01%
2020/07/28	3	154.67	7	153.14	151.00	-4	11,558	-0.03%
2020/07/27	12	148.25	7	149.07	152.00	5	11,453	0.04%
2020/07/24	22	148.43	0	0.00	145.00	22	11,507	0.19%
2020/07/23	5	149.70	4	150.38	151.00	1	11,458	0.01%
2020/07/22	0	0.00	4	143.25	145.00	-4	11,312	-0.04%
2020/07/21	4	140.38	1	140.00	140.50	3	11,318	0.03%
2020/07/17	0	0.00	5	139.00	139.50	-5	11,523	-0.04%
2020/07/16	1	138.50	1	139.50	138.50	0	11,547	0.00%
2020/07/15	3	144.83	4	146.75	140.50	-1	11,551	-0.01%
2020/07/14	0	0.00	11	140.14	141.50	-11	11,418	-0.10%
2020/07/10	6	142.33	6	138.17	141.00	0	11,435	0.00%
2020/07/09	30	146.40	9	144.33	140.50	21	11,208	0.19%
2020/07/08	316	139.08	347	139.08	144.00	-31	10,579	-0.29%	大買/大賣/
2020/07/07	1	131.00	1	135.00	131.00	0	10,255	0.00%
2020/07/06	32	131.44	4	130.88	133.50	28	10,171	0.28%
2020/07/03	6	131.08	2	131.00	131.00	4	10,099	0.04%
2020/07/02	2	125.25	31	126.95	127.50	-29	10,028	-0.29%
2020/07/01	12	121.54	3	125.17	124.50	9	9,900	0.09%
2020/06/30	20	122.00	4	123.50	120.50	16	9,827	0.16%
2020/06/29	2	119.50	0	0.00	120.00	2	9,843	0.02%
2020/06/24	1	120.50	1	122.00	121.50	0	9,780	0.00%
2020/06/23	4	123.88	7	123.86	123.00	-3	9,824	-0.03%
2020/06/22	4	126.38	10	126.10	127.50	-6	9,696	-0.06%
2020/06/19	5	123.60	5	125.30	126.50	0	9,681	0.00%
2020/06/18	8	118.50	9	120.22	122.00	-1	9,541	-0.01%
2020/06/17	9	118.56	3	118.67	119.00	6	9,424	0.06%
2020/06/16	13	117.73	10	118.25	117.50	3	9,442	0.03%
2020/06/15	21	120.81	16	119.97	116.50	5	9,481	0.05%
2020/06/12	2	125.50	9	123.67	126.50	-7	9,293	-0.08%
2020/06/11	13	128.38	7	125.57	125.50	6	9,139	0.07%
2020/06/10	51	132.75	51	132.15	129.50	0	8,962	0.00%
2020/06/09	2	121.50	6.7	121.83	123.00	-4.7	8,720	-0.05%
2020/06/08	25	120.18	17	120.12	118.00	8	8,573	0.09%
2020/06/05	2	114.50	0	0.00	115.00	2	8,360	0.02%
2020/06/04	1	112.50	11	113.45	113.50	-10	8,240	-0.12%
2020/06/03	5	113.50	7	113.43	113.50	-2	8,150	-0.02%
2020/06/02	18	111.86	4	111.13	111.00	14	8,017	0.17%
2020/06/01	201	108.58	206	108.82	110.00	-5	7,649	-0.07%	大買/大賣/
2020/05/29	4	99.93	15	100.13	100.00	-11	7,261	-0.15%
2020/05/28	8	98.19	3	99.07	97.90	5	7,055	0.07%
2020/05/27	0	0.00	5	95.76	96.50	-5	6,936	-0.07%
2020/05/26	2	94.10	6	94.73	94.80	-4	6,908	-0.06%
2020/05/25	2	91.10	21.5	92.54	92.70	-19.5	6,845	-0.29%
2020/05/22	8	92.00	4	91.95	91.00	4	6,820	0.06%
2020/05/21	0	0.00	5	93.84	93.70	-5	6,779	-0.07%
2020/05/20	0	0.00	1	93.50	93.60	-1	6,768	-0.01%
2020/05/19	1	93.30	0.2	92.90	92.90	0.8	6,754	0.01%
2020/05/15	9	93.39	5	92.56	91.50	4	6,740	0.06%
2020/05/14	1	95.00	1	95.10	94.20	0	6,633	0.00%
2020/05/13	7	95.86	1	96.10	96.60	6	6,606	0.09%
2020/05/12	2	97.15	0	0.00	96.90	2	6,624	0.03%
2020/05/11	2	98.70	2	98.80	98.00	0	6,685	0.00%
2020/05/08	3	99.00	4	99.95	98.80	-1	6,667	-0.01%
2020/05/07	2	97.60	2	97.90	98.40	0	6,544	0.00%
2020/05/06	4	97.40	4	97.10	96.30	0	6,540	0.00%
2020/05/05	1	98.50	2	97.10	96.60	-1	6,588	-0.02%
2020/05/04	4	97.05	1	96.50	97.20	3	6,550	0.05%
2020/04/30	4	95.60	8	95.80	96.50	-4	6,530	-0.06%
2020/04/29	6	93.32	5	92.80	94.40	1	6,401	0.02%
2020/04/28	23	95.03	22	95.51	96.50	1	6,194	0.02%
2020/04/27	17	94.58	14	94.38	94.50	3	6,172	0.05%
2020/04/24	8	95.96	0	0.00	95.50	8	6,023	0.13%
2020/04/23	32	97.94	41	97.82	96.00	-9	6,001	-0.15%
2020/04/22	4	93.05	2	92.90	93.80	2	5,823	0.03%
2020/04/21	1	92.80	2	93.60	92.00	-1	6,037	-0.02%
2020/04/20	2	93.05	3	93.77	93.20	-1	6,016	-0.02%
2020/04/17	9	92.86	6	93.88	92.70	3	5,938	0.05%
2020/04/16	3	93.37	1	93.00	93.00	2	5,803	0.03%
2020/04/15	2	92.45	11	92.35	92.80	-9	5,717	-0.16%
2020/04/14	0	0.00	3	90.10	90.60	-3	5,639	-0.05%
2020/04/13	4	88.88	2	89.20	88.90	2	5,595	0.04%
2020/04/10	2	89.00	0	0.00	89.00	2	5,574	0.04%
2020/04/09	0	0.00	3	88.20	88.50	-3	5,569	-0.05%
2020/04/08	3	89.70	2	89.80	89.70	1	5,500	0.02%
2020/04/07	2	89.50	5	89.14	90.20	-3	5,421	-0.06%
2020/04/06	2	85.35	0	0.00	86.80	2	5,318	0.04%
2020/04/01	0	0.00	5	84.70	85.00	-5	5,321	-0.09%
2020/03/31	2	83.60	2	84.30	83.90	0	5,211	0.00%
2020/03/30	6	81.78	1	82.90	83.00	5	5,114	0.10%
2020/03/27	6	83.13	12	83.76	82.40	-6	5,064	-0.12%
2020/03/26	1	78.40	9	79.18	81.80	-8	4,866	-0.16%
2020/03/25	5	76.98	2	78.20	77.10	3	4,729	0.06%
2020/03/24	1	73.70	0	0.00	73.50	1	4,599	0.02%
2020/03/23	3	72.63	0	0.00	71.70	3	4,546	0.07%
2020/03/20	2	76.00	0	0.00	75.20	2	4,556	0.04%
2020/03/19	1	69.40	1	70.60	70.00	0	4,502	0.00%
2020/03/18	1	76.00	0	0.00	73.70	1	4,373	0.02%
2020/03/17	0.3	73.90	0	0.00	73.70	0.3	4,295	0.01%
2020/03/16	2	77.75	3	75.07	75.00	-1	4,231	-0.02%
2020/03/13	1	74.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	3	80.67	0	0.00	80.50	3	4,054	0.07%
2020/03/11	1	85.70	0	0.00	84.30	1	3,972	0.03%
2020/03/06	11	87.49	10	87.50	87.80	1	3,793	0.03%
2020/03/03	0	0.00	1	85.20	86.60	-1	3,722	-0.03%
2020/03/02	1	83.70	1	83.00	83.40	0	3,678	0.00%
2020/02/25	0	0.00	1	86.00	87.30	-1	3,602	-0.03%
2020/02/21	1	89.10	0	0.00	88.00	1	3,615	0.03%
2020/02/19	1	88.50	1	88.90	88.50	0	3,670	0.00%
2020/02/14	1	87.70	2	88.10	88.80	-1	3,744	-0.03%
2020/02/13	2	89.65	6	88.27	87.90	-4	3,771	-0.11%
2020/02/12	12	89.03	6	89.42	89.60	6	3,717	0.16%
2020/02/11	0	0.00	40	85.91	86.80	-40	3,578	-1.12%
2020/02/10	3	84.37	3	84.60	84.70	0	3,586	0.00%
2020/02/07	8	86.40	7	86.04	85.40	1	3,602	0.03%
2020/02/06	0	0.00	4	85.50	86.10	-4	3,534	-0.11%
2020/02/04	41	82.73	0	0.00	82.50	41	3,463	1.18%
2020/02/03	5	82.26	0	0.00	82.00	5	3,500	0.14%
2020/01/31	2	86.70	0	0.00	86.30	2	3,627	0.06%
2020/01/30	6	89.75	1	91.10	86.90	5	3,651	0.14%
2020/01/20	1	97.10	1	96.10	96.40	0	3,594	0.00%
2020/01/17	0	0.00	3.7	96.85	96.70	-3.7	3,721	-0.10%
2020/01/16	7	95.64	8	97.11	95.70	-1	3,689	-0.03%
2020/01/15	3	95.97	10	95.28	95.50	-7	3,598	-0.19%
2020/01/14	0	0.00	2	92.55	93.20	-2	3,354	-0.06%
2020/01/13	3	91.40	0	0.00	91.30	3	3,325	0.09%
2020/01/09	22	90.80	3	90.80	91.00	19	3,471	0.55%
2020/01/08	2	88.00	0	0.00	89.50	2	3,521	0.06%
2020/01/07	0	0.00	2	89.30	89.10	-2	3,580	-0.06%
2020/01/06	1	90.40	0	0.00	90.50	1	3,643	0.03%
2020/01/03	3	91.57	0	0.00	91.60	3	3,694	0.08%
2019/12/30	4	91.43	2	92.40	90.70	2	4,627	0.04%
2019/12/27	2	91.90	5	92.16	93.00	-3	4,720	-0.06%
2019/12/26	1	90.80	1	91.10	90.50	0	4,723	0.00%
2019/12/25	2	90.80	1	91.20	91.00	1	4,952	0.02%
2019/12/20	1	90.10	0	0.00	89.80	1	5,171	0.02%
2019/12/19	1	90.60	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/17	1	90.50	4	90.85	90.80	-3	5,398	-0.06%
2019/12/10	0	0.00	1	89.40	89.30	-1	5,534	-0.02%
2019/12/05	2	88.85	0	0.00	89.00	2	5,773	0.03%
2019/12/02	1	87.40	1	87.40	87.60	0	6,201	0.00%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	90.90	1	92.60	90.20	2	6,275	0.03%
2019/11/27	0	0.00	5	91.30	91.90	-5	6,456	-0.08%
2019/11/26	2	90.70	0	0.00	91.20	2	6,482	0.03%
2019/11/25	5	90.70	0	0.00	90.00	5	6,576	0.08%
2019/11/20	2	90.00	0	0.00	90.60	2	7,203	0.03%
2019/11/19	2	90.40	0	0.00	90.00	2	7,662	0.03%
2019/11/18	1	92.20	0	0.00	91.80	1	7,750	0.01%
2019/11/15	1	93.10	8	93.04	92.20	-7	7,847	-0.09%
2019/11/14	2	91.55	1	92.60	90.40	1	7,870	0.01%
2019/11/13	1	92.10	1	92.70	91.90	0	7,891	0.00%
2019/11/12	0	0.00	2	90.15	92.30	-2	7,888	-0.03%
2019/11/11	2.4	88.07	0	0.00	87.90	2.4	7,887	0.03%
2019/11/08	1	89.90	0	0.00	89.80	1	7,865	0.01%
2019/11/07	2	90.85	1	91.60	90.70	1	7,878	0.01%
2019/11/06	1	92.90	1	92.20	92.10	0	7,904	0.00%
2019/11/04	1	93.40	1	94.20	93.90	0	7,901	0.00%
2019/11/01	5	93.54	1	93.40	93.40	4	7,868	0.05%
2019/10/31	2	94.40	13	94.29	94.30	-11	7,887	-0.14%
2019/10/30	23	92.45	19	92.97	93.80	4	7,868	0.05%
2019/10/29	16	92.54	32	92.27	91.60	-16	7,731	-0.21%
2019/10/28	2	91.95	1	92.50	92.10	1	7,692	0.01%
2019/10/25	24	92.74	3	91.73	90.60	21	7,637	0.27%
2019/10/24	0	0.00	2	90.90	91.00	-2	7,483	-0.03%
2019/10/23	0	0.00	4	90.33	91.10	-4	7,444	-0.05%
2019/10/22	3	89.80	9	89.74	90.00	-6	7,416	-0.08%
2019/10/21	2	89.60	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	2	90.30	90.60	-2	7,387	-0.03%
2019/10/17	4	90.53	2	90.10	89.90	2	7,345	0.03%
2019/10/16	1	88.90	0	0.00	88.80	1	7,263	0.01%
2019/10/15	2	89.10	4.4	90.12	90.00	-2.4	7,184	-0.03%
2019/10/14	2	89.20	15	88.98	88.50	-13	7,117	-0.18%
2019/10/09	2	89.60	0	0.00	89.10	2	7,032	0.03%
2019/10/08	8	89.10	105	90.16	90.60	-97	6,992	-1.39%	大賣/
2019/10/07	12	91.65	10.4	90.28	89.60	1.6	6,883	0.02%
2019/10/04	34	89.78	159	90.00	90.10	-125	6,638	-1.88%	大賣/鉅額交易
2019/10/03	11	85.64	1	87.50	85.40	10	6,064	0.16%
2019/10/02	1	86.30	0	0.00	87.40	1	5,886	0.02%
2019/10/01	0	0.00	52	87.10	87.60	-52	5,886	-0.88%
2019/09/27	1	85.20	1.1	86.25	85.70	-0.1	5,685	0.00%
2019/09/26	271	85.67	29	86.15	85.10	242	5,636	4.29%	大買/鉅額交易
2019/09/25	9	84.39	1	85.80	85.80	8	5,697	0.14%
2019/09/23	0	0.00	1	84.30	84.30	-1	5,556	-0.02%
2019/09/19	1	81.80	7	81.54	82.10	-6	5,430	-0.11%
2019/09/18	10	80.50	10	81.00	81.00	0	5,418	0.00%
2019/09/17	2	80.15	0	0.00	80.10	2	5,472	0.04%
2019/09/16	0	0.00	2	80.60	80.50	-2	5,644	-0.04%
2019/09/12	2	82.05	0	0.00	81.80	2	5,662	0.04%
2019/09/10	6	82.03	0	0.00	81.50	6	5,652	0.11%
2019/09/09	7	85.27	0	0.00	84.10	7	5,530	0.13%
2019/09/06	0	0.00	6	85.40	84.90	-6	5,481	-0.11%
2019/09/05	7	85.63	0	0.00	84.90	7	5,427	0.13%
2019/09/04	0	0.00	2	86.50	86.60	-2	5,176	-0.04%
2019/09/03	1	85.50	1	85.10	85.10	0	5,177	0.00%
2019/09/02	1	84.80	0	0.00	86.20	1	5,150	0.02%
2019/08/30	5	87.32	3	85.67	85.20	2	5,098	0.04%
2019/08/29	1	85.20	5	84.00	83.70	-4	4,922	-0.08%
2019/08/28	6	85.73	4	84.58	84.50	2	4,916	0.04%
2019/08/27	0	0.00	2	86.30	86.00	-2	4,828	-0.04%
2019/08/26	6	85.67	0	0.00	84.00	6	4,690	0.13%
2019/08/23	3	89.53	4	89.43	88.40	-1	4,564	-0.02%
2019/08/22	2	86.15	11	86.05	87.70	-9	4,298	-0.21%
2019/08/21	2	81.15	3	81.63	81.90	-1	3,850	-0.03%
2019/08/20	2	80.40	1	80.70	79.10	1	3,689	0.03%
2019/08/19	0	0.00	7	79.97	79.90	-7	3,584	-0.20%
2019/08/16	0	0.00	4	77.53	78.10	-4	3,461	-0.12%
2019/08/15	1	75.50	1	75.60	76.30	0	3,426	0.00%
2019/08/14	1	75.50	0.7	77.10	77.10	0.3	3,417	0.01%
2019/08/12	2	75.40	2	75.30	75.00	0	3,429	0.00%
2019/08/08	4	79.10	0	0.00	79.50	4	3,402	0.12%
2019/08/07	0	0.00	23	79.10	78.50	-23	3,348	-0.69%
2019/08/05	12	78.96	0	0.00	78.40	12	3,354	0.36%
2019/08/02	4	79.55	0	0.00	79.50	4	3,406	0.12%
2019/08/01	0	0.00	2	82.10	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	1	79.60	80.10	-1	3,574	-0.03%
2019/07/30	1	78.00	0	0.00	77.70	1	3,536	0.03%
2019/07/29	0	0.00	1	81.00	81.00	-1	3,477	-0.03%
2019/07/25	1	80.60	1	81.10	81.10	0	3,478	0.00%
2019/07/23	2	79.80	1	80.50	79.90	1	3,471	0.03%
2019/07/17	0	0.00	2	78.50	78.70	-2	3,483	-0.06%
2019/07/15	0	0.00	2	77.80	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	1	77.50	77.50	-1	3,494	-0.03%
2019/07/11	0	0.00	1	77.40	77.30	-1	3,508	-0.03%
2019/07/10	1	77.00	2	77.00	77.00	-1	3,485	-0.03%
2019/07/05	4	78.35	0	0.00	77.80	4	3,496	0.11%
2019/07/04	1	76.90	0	0.00	77.10	1	3,468	0.03%
2019/07/02	3	77.30	2	76.85	77.10	1	3,511	0.03%
2019/07/01	3	74.70	5	75.02	75.30	-2	3,431	-0.06%
2019/06/28	2	72.80	1	73.60	72.80	1	3,462	0.03%
2019/06/27	3	73.33	0	0.00	73.20	3	3,528	0.09%
2019/06/26	2	73.00	0	0.00	73.30	2	3,520	0.06%
2019/06/25	3	73.30	1	74.50	73.00	2	3,526	0.06%
2019/06/24	0	0.00	2	73.50	73.10	-2	3,493	-0.06%
2019/06/21	8	72.74	2	75.30	70.60	6	3,414	0.18%
2019/06/20	0	0.00	2	74.10	74.40	-2	3,200	-0.06%
2019/06/18	1	71.60	0	0.00	70.90	1	3,119	0.03%
2019/06/17	2	71.95	0	0.00	71.80	2	3,130	0.06%
2019/06/14	2	73.00	0	0.00	72.60	2	3,191	0.06%
2019/06/13	3	73.57	0	0.00	73.50	3	3,172	0.09%
2019/06/12	0.1	75.00	0	0.00	75.00	0.1	3,160	0.00%
2019/06/11	1	73.80	0	0.00	73.80	1	3,129	0.03%
2019/06/05	0	0.00	2	73.95	73.30	-2	3,077	-0.06%
2019/05/31	1	74.00	1	74.50	72.70	0	3,091	0.00%
2019/05/30	0	0.00	3	71.50	71.50	-3	3,051	-0.10%
2019/05/29	0	0.00	1	68.00	69.20	-1	3,052	-0.03%
2019/05/28	4	70.18	0	0.00	69.00	4	3,136	0.13%
2019/05/27	0	0.00	1	70.70	70.50	-1	3,212	-0.03%
2019/05/24	0	0.00	2	71.20	70.30	-2	3,246	-0.06%
2019/05/20	2	70.50	1	70.60	70.60	1	3,343	0.03%
2019/05/17	4	69.75	2	70.25	68.20	2	3,335	0.06%
2019/05/16	3	72.00	5	71.50	71.50	-2	3,301	-0.06%
2019/05/15	4	71.83	1	71.50	71.50	3	3,341	0.09%
2019/05/14	2	71.50	0	0.00	71.50	2	3,367	0.06%
2019/05/10	2	74.05	0	0.00	73.10	2	3,458	0.06%
2019/05/09	3	76.20	1	77.20	72.50	2	3,446	0.06%
2019/05/08	5	80.88	1	82.30	80.00	4	3,298	0.12%
2019/05/07	0	0.00	1	85.40	86.10	-1	3,241	-0.03%
2019/05/06	0	0.00	1	83.40	83.00	-1	3,320	-0.03%
2019/05/02	2	84.35	0	0.00	84.30	2	3,377	0.06%
2019/04/26	0	0.00	2	85.20	85.10	-2	3,680	-0.05%
2019/04/25	1	86.20	1	85.20	85.10	0	3,700	0.00%
2019/04/24	11	87.57	2	87.40	88.10	9	3,696	0.24%
2019/04/23	40	86.59	40	86.73	87.00	0	3,698	0.00%
2019/04/18	9	89.03	0	0.00	88.80	9	3,732	0.24%
2019/04/17	5	90.20	0	0.00	90.00	5	3,745	0.13%
2019/04/15	0	0.00	1	92.30	92.10	-1	3,772	-0.03%
2019/04/12	2	92.60	2	92.60	92.60	0	3,793	0.00%
2019/04/11	0	0.00	1	94.60	94.50	-1	3,803	-0.03%
2019/04/10	2	95.30	3	94.70	96.00	-1	3,778	-0.03%
2019/04/09	1	91.60	2	92.40	92.30	-1	3,749	-0.03%
2019/04/08	5	92.12	0	0.00	91.60	5	3,740	0.13%
2019/04/03	2	93.70	2	95.50	95.00	0	3,688	0.00%
2019/04/02	1	93.20	2	94.20	94.70	-1	3,655	-0.03%
2019/04/01	0	0.00	1	90.50	92.40	-1	3,616	-0.03%
2019/03/29	0	0.00	0.7	88.20	88.50	-0.7	3,611	-0.02%
2019/03/28	0	0.00	4	89.60	89.00	-4	3,641	-0.11%
2019/03/25	1	88.50	0	0.00	88.10	1	3,937	0.03%
2019/03/21	1	90.70	0.1	90.00	90.20	0.9	3,958	0.02%
2019/03/19	50	89.50	50	90.22	90.20	0	4,030	0.00%
2019/03/18	0	0.00	30	86.60	86.60	-30	4,010	-0.75%
2019/03/15	0	0.00	1	88.50	87.10	-1	4,034	-0.02%
2019/03/13	30	87.70	1	88.20	88.00	29	4,106	0.71%
2019/03/12	1	86.80	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/07	2	86.30	1.4	85.60	85.60	0.6	4,396	0.01%
2019/03/06	4	89.50	1	89.50	89.50	3	4,390	0.07%
2019/02/27	0	0.00	1	88.80	89.40	-1	4,636	-0.02%
2019/02/21	0	0.00	18	85.96	86.80	-18	4,351	-0.41%
2019/02/20	0	0.00	1	91.30	89.60	-1	4,263	-0.02%
2019/02/19	8	91.81	5.2	90.68	90.40	2.8	4,243	0.07%
2019/02/18	2	89.80	1	91.20	90.70	1	4,234	0.02%
2019/02/15	11	90.74	45.7	89.68	90.50	-34.7	4,227	-0.82%
2019/02/14	8	90.11	11	90.63	90.60	-3	4,241	-0.07%
2019/02/13	11.2	89.48	2	89.05	88.10	9.2	4,182	0.22%
2019/02/12	1	92.00	0	0.00	90.50	1	4,148	0.02%
2019/02/11	2	91.90	3	92.37	93.70	-1	4,140	-0.02%
2019/01/30	50	87.18	1	86.80	85.30	49	4,064	1.21%
2019/01/29	11	85.57	1	85.60	85.30	10	4,034	0.25%
2019/01/28	3	85.57	2	86.50	85.00	1	4,018	0.02%
2019/01/25	0	0.00	1	84.00	85.00	-1	4,015	-0.02%
2019/01/23	2	82.10	0	0.00	81.20	2	4,083	0.05%
2019/01/22	1	82.10	0	0.00	82.10	1	4,063	0.02%
2019/01/21	11	82.17	11	82.93	83.00	0	4,016	0.00%
2019/01/18	1	81.50	21.7	81.37	81.50	-20.7	3,920	-0.53%
2019/01/16	19	78.55	3	78.27	78.30	16	3,784	0.42%
2019/01/14	0.3	74.60	5	74.90	74.80	-4.7	3,804	-0.12%
2019/01/11	8	76.59	3	76.60	75.90	5	3,877	0.13%
2019/01/10	1	77.00	2	76.80	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	8	74.60	75.00	-8	3,905	-0.20%
2019/01/08	2	72.90	0	0.00	73.20	2	3,938	0.05%
2019/01/07	1	75.00	1	75.20	74.80	0	3,989	0.00%
2019/01/04	6	75.13	1	76.00	76.00	5	3,999	0.13%
2019/01/03	2	76.60	8	76.69	76.80	-6	3,985	-0.15%
2019/01/02	0	0.00	1	75.80	75.80	-1	3,981	-0.03%
2018/12/28	8	75.06	11	75.30	75.20	-3	3,985	-0.08%
2018/12/27	3	73.70	12	73.43	73.80	-9	3,981	-0.23%
2018/12/26	11	73.05	41	72.51	71.60	-30	3,968	-0.76%
2018/12/24	2	71.70	8	74.20	74.90	-6	3,957	-0.15%
2018/12/22	36	72.62	30	73.22	73.00	6	3,941	0.15%
2018/12/21	24	78.75	12	78.23	77.50	12	3,880	0.31%
2018/12/20	6	78.13	5	79.02	79.70	1	3,852	0.03%
2018/12/19	2	79.95	12	80.43	78.80	-10	3,818	-0.26%
2018/12/18	2	75.90	2	76.00	77.00	0	3,612	0.00%
2018/12/13	10	77.00	8.7	76.58	76.60	1.3	3,722	0.03%
2018/12/12	27	76.64	14	75.86	76.00	13	3,709	0.35%
2018/12/11	13	74.95	2	75.25	76.40	11	3,696	0.30%
2018/12/10	0	0.00	1	73.10	75.00	-1	3,713	-0.03%
2018/12/07	1	73.90	0	0.00	73.80	1	3,750	0.03%
2018/12/06	8	76.00	1.4	75.44	74.50	6.6	3,844	0.17%
2018/12/05	7	75.73	3	76.20	75.60	4	3,862	0.10%
2018/12/04	1	77.30	12	76.43	75.90	-11	3,877	-0.28%
2018/12/03	4	71.75	2	72.40	73.00	2	3,767	0.05%
2018/11/30	4	69.78	1.4	70.20	70.60	2.6	3,784	0.07%
2018/11/29	0	0.00	13	70.10	70.30	-13	3,777	-0.34%
2018/11/28	32	70.63	19	69.22	69.50	13	3,779	0.34%
2018/11/27	21	69.05	0	0.00	69.10	21	3,781	0.56%
2018/11/26	45	69.16	41	68.23	69.50	4	3,755	0.11%
2018/11/22	0	0.00	1	65.30	63.60	-1	3,951	-0.03%
2018/11/16	56	66.54	0	0.00	66.10	56	4,300	1.30%
2018/11/14	1	65.10	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	20	63.02	66.00	-20	4,568	-0.44%
2018/11/12	0	0.00	31	63.83	63.90	-31	4,701	-0.66%
2018/11/09	0	0.00	45	63.98	64.60	-45	4,716	-0.95%
2018/11/08	0	0.00	5	65.60	64.50	-5	4,729	-0.11%
2018/11/06	0	0.00	7.1	63.99	63.60	-7.1	4,703	-0.15%
2018/11/05	0	0.00	1	63.10	63.60	-1	4,735	-0.02%
2018/11/02	1	63.40	5	63.38	62.90	-4	4,722	-0.08%
2018/11/01	0	0.00	3.7	61.88	63.20	-3.7	4,669	-0.08%
2018/10/31	1	55.00	6	57.15	57.50	-5	4,543	-0.11%
2018/10/29	0	0.00	1	52.10	51.90	-1	4,603	-0.02%
2018/10/26	14	52.93	10	52.60	52.60	4	4,622	0.09%
2018/10/09	2	44.65	0	0.00	43.25	2	4,831	0.04%
2018/10/08	1	45.50	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	45.20	0	0.00	45.20	2	4,880	0.04%
2018/10/04	2	47.75	0	0.00	47.45	2	4,918	0.04%
2018/10/03	3	47.87	10	48.50	47.15	-7	4,885	-0.14%
2018/09/25	0	0.00	10	50.80	50.60	-10	5,466	-0.18%
2018/09/19	2	51.75	0	0.00	50.80	2	6,229	0.03%
2018/09/17	0	0.00	4	51.98	52.00	-4	6,980	-0.06%
2018/09/14	2	51.30	2	51.80	51.70	0	7,661	0.00%
2018/09/13	1	51.10	1	51.50	51.10	0	7,836	0.00%
2018/09/12	1	50.60	2	51.25	51.60	-1	7,841	-0.01%
2018/09/11	2	50.45	1	51.20	51.10	1	7,793	0.01%
2018/09/10	1	51.30	0	0.00	49.90	1	7,753	0.01%
2018/09/04	0	0.00	1	52.70	52.60	-1	7,693	-0.01%
2018/09/03	8	52.08	0	0.00	51.20	8	7,713	0.10%
2018/08/30	0	0.00	26	54.39	54.40	-26	7,591	-0.34%
2018/08/28	0	0.00	2	53.90	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	3	53.30	53.10	-3	7,632	-0.04%
2018/08/23	30	53.00	5	52.40	52.40	25	7,835	0.32%
2018/08/22	0	0.00	35	52.80	52.20	-35	7,831	-0.45%
2018/08/21	1	52.10	0	0.00	52.40	1	7,781	0.01%
2018/08/20	37	51.79	38	52.29	52.40	-1	7,728	-0.01%
2018/08/17	33	50.09	33	51.09	51.10	0	7,553	0.00%
2018/08/16	0	0.00	2	49.65	49.65	-2	7,459	-0.03%
2018/08/15	20	50.00	19	50.11	50.10	1	7,337	0.01%
2018/08/14	26	50.07	0	0.00	50.30	26	7,343	0.35%
2018/08/13	4	50.03	28	50.07	50.10	-24	7,308	-0.33%
2018/08/10	30	50.80	25	49.60	49.60	5	7,223	0.07%
2018/08/09	6	49.98	2	49.75	50.30	4	7,158	0.06%
2018/08/08	20	49.30	4	48.90	49.30	16	7,055	0.23%
2018/08/07	1	47.85	0	0.00	47.80	1	6,923	0.01%
2018/08/06	0	0.00	1	48.20	48.20	-1	6,974	-0.01%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/30	4	47.68	0	0.00	47.65	4	6,936	0.06%
2018/07/26	3	47.00	0	0.00	47.00	3	6,988	0.04%
2018/07/23	1	48.00	0	0.00	48.25	1	6,846	0.01%
2018/07/20	0	0.00	50	50.03	50.10	-50	6,789	-0.74%
2018/07/19	1	49.85	30	49.65	49.60	-29	6,747	-0.43%
2018/07/18	1	51.10	0	0.00	50.90	1	6,648	0.02%
2018/07/16	0	0.00	10	52.45	51.40	-10	6,563	-0.15%
2018/07/10	4	50.30	0	0.00	50.60	4	6,610	0.06%
2018/07/09	0	0.00	50	49.53	49.45	-50	6,528	-0.77%
2018/07/06	1	48.70	20	49.86	49.90	-19	6,484	-0.29%
2018/07/05	9	50.80	141	50.73	49.00	-132	6,346	-2.08%	大賣/鉅額交易
2018/07/04	20	51.50	31	51.17	52.50	-11	6,119	-0.18%
2018/07/03	60	50.00	30	50.50	50.30	30	5,995	0.50%
2018/07/02	1	50.90	0	0.00	50.90	1	5,884	0.02%
2018/06/29	49	52.32	46	53.34	52.10	3	5,758	0.05%
2018/06/28	23	52.89	33	53.05	52.80	-10	5,485	-0.18%
2018/06/27	68	51.94	44	53.20	51.10	24	5,088	0.47%
2018/06/26	120	51.60	4	51.73	52.10	116	4,739	2.45%	大買/鉅額交易
2018/06/25	152	51.49	8	52.56	53.00	144	4,324	3.33%	大買/鉅額交易
2018/06/22	0	0.00	13	49.20	48.60	-13	3,655	-0.36%
2018/06/15	0	0.00	2	47.80	48.10	-2	3,622	-0.06%
2018/06/12	2	48.35	0	0.00	48.85	2	3,565	0.06%
2018/06/08	1	48.20	0	0.00	48.50	1	3,456	0.03%
2018/06/07	1	48.20	0	0.00	48.20	1	3,422	0.03%
2018/06/05	6	48.54	1	48.75	48.30	5	3,385	0.15%
2018/06/04	6	49.04	5	48.88	49.30	1	3,303	0.03%
2018/05/31	0	0.00	6	48.79	48.50	-6	3,125	-0.19%
2018/05/28	1	46.85	0	0.00	46.85	1	2,832	0.04%
2018/05/25	10	46.40	4	46.89	47.35	6	2,776	0.22%
2018/05/21	0	0.00	3	45.60	45.40	-3	2,855	-0.11%
2018/05/18	2	45.55	0	0.00	45.70	2	2,869	0.07%
2018/05/15	3	46.70	0	0.00	46.30	3	2,998	0.10%
2018/05/14	1	46.30	0	0.00	46.45	1	3,106	0.03%
2018/05/04	0	0.00	2	45.50	45.70	-2	3,206	-0.06%
2018/05/02	0	0.00	2	43.30	43.50	-2	3,145	-0.06%
2018/04/27	0	0.00	0.4	43.65	43.15	-0.4	3,205	-0.01%
2018/04/25	0	0.00	3	42.75	42.80	-3	3,297	-0.09%
2018/04/24	0	0.00	1	43.55	43.50	-1	3,269	-0.03%
2018/04/20	1	45.50	1	45.50	45.50	0	3,278	0.00%
2018/04/19	0	0.00	2	46.00	45.60	-2	3,291	-0.06%
2018/04/18	6	45.66	5	45.56	45.50	1	3,248	0.03%
2018/04/13	0	0.00	5	43.60	43.65	-5	3,187	-0.16%
2018/04/09	0	0.00	1	44.00	44.10	-1	3,337	-0.03%
2018/04/03	0	0.00	1	44.50	44.10	-1	3,367	-0.03%
2018/03/23	2	43.83	1	44.20	43.95	1	3,384	0.03%
2018/03/22	1	46.50	0	0.00	45.10	1	3,472	0.03%
2018/03/21	2	45.90	0	0.00	45.90	2	3,401	0.06%
2018/03/14	0	0.00	5	45.30	45.75	-5	3,512	-0.14%
2018/03/02	1	43.85	0	0.00	43.90	1	4,145	0.02%
2018/02/27	1	45.60	1	45.55	45.30	0	4,340	0.00%
2018/02/26	6	45.38	0	0.00	45.45	6	4,371	0.14%
2018/02/22	0	0.00	1	44.20	44.10	-1	4,505	-0.02%
2018/02/09	0	0.00	1	42.80	43.90	-1	5,035	-0.02%
2018/02/08	0	0.00	5	44.15	44.50	-5	5,490	-0.09%
2018/02/07	10	44.18	7	43.30	43.00	3	5,511	0.05%
2018/02/06	4	42.30	2	44.95	42.70	2	5,539	0.04%
2018/02/02	2	46.70	8	46.53	48.00	-6	5,564	-0.11%
2018/02/01	1	46.30	0	0.00	46.25	1	5,674	0.02%
2018/01/31	2	46.18	0	0.00	46.20	2	5,805	0.03%
2018/01/30	1	46.65	2	46.70	46.90	-1	6,055	-0.02%
2018/01/29	3	46.53	1	46.35	46.55	2	6,188	0.03%
2018/01/23	1	46.40	0	0.00	46.15	1	7,584	0.01%
2018/01/22	5	46.15	4	46.69	46.70	1	7,568	0.01%
2018/01/15	0	0.00	3	45.25	45.30	-3	7,867	-0.04%
2018/01/11	4	44.49	1	43.85	43.90	3	7,854	0.04%
2018/01/08	1	45.40	0	0.00	44.75	1	7,985	0.01%
2018/01/05	6	46.08	0	0.00	45.90	6	7,960	0.08%
2018/01/04	3	45.60	0	0.00	45.60	3	7,947	0.04%
2018/01/03	0	0.00	3	45.65	46.00	-3	7,938	-0.04%