義隆 (2458)-永豐金-嘉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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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－永豐金-嘉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

永豐金-嘉義券商分點個股進出
永豐金-嘉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
2024/11/22	0	0.00	2	147.50	148.00	-2	2,111	-0.09%
2024/11/21	1	149.00	1	148.50	148.50	0	2,070	0.00%
2024/11/20	1	150.50	0	0.00	150.00	1	2,022	0.05%
2024/11/14	0	0.00	1	148.00	148.00	-1	1,880	-0.05%
2024/11/12	0	0.00	3	149.67	150.50	-3	1,904	-0.16%
2024/11/11	1	151.00	5	152.00	152.50	-4	1,926	-0.21%
2024/10/30	1	148.50	0	0.00	146.00	1	1,857	0.05%
2024/10/28	3	152.00	0	0.00	152.50	3	1,809	0.17%
2024/10/22	0	0.00	1	153.00	153.00	-1	1,817	-0.06%
2024/10/21	0	0.00	0.1	147.50	150.00	-0.1	1,824	-0.01%
2024/10/15	0	0.00	0	146.00	145.50	0	1,868	0.00%
2024/10/08	1	141.50	1	142.00	141.50	0	1,830	0.00%
2024/10/07	1	147.00	0	0.00	144.50	1	1,830	0.05%
2024/09/26	0	0.00	1	147.50	144.50	-1	1,814	-0.06%
2024/09/25	0.1	146.00	0	0.00	144.50	0.1	1,795	0.01%
2024/09/24	1	148.00	1	148.00	148.00	0	1,780	0.00%
2024/09/20	0	0.00	0.1	149.50	145.50	-0.1	1,738	-0.01%
2024/09/19	0.1	147.00	0	0.00	145.00	0.1	1,706	0.01%
2024/09/18	1	147.50	0	0.00	146.50	1	1,703	0.06%
2024/09/13	1	149.00	1	148.50	149.00	0	1,718	0.00%
2024/09/12	0	0.00	3.2	148.88	149.00	-3.2	1,704	-0.19%
2024/09/11	1	143.50	1	142.50	142.50	0	1,677	0.00%
2024/09/10	3	142.50	1	144.50	141.50	2	1,674	0.12%
2024/09/04	0.1	137.00	0	0.00	136.50	0.1	1,687	0.01%
2024/09/03	0	0.00	30	144.73	144.00	-30	1,669	-1.80%
2024/09/02	1	146.50	0	0.00	146.00	1	1,711	0.06%
2024/08/30	0.1	147.00	0	0.00	147.00	0.1	1,739	0.01%
2024/08/26	0	0.00	1	144.00	143.50	-1	1,807	-0.06%
2024/08/19	1	142.50	1	144.00	144.00	0	2,122	0.00%
2024/08/16	1	142.50	1	141.00	140.50	0	2,194	0.00%
2024/08/13	0	0.00	3	142.50	141.50	-3	2,124	-0.14%
2024/08/09	3	137.50	0	0.00	136.50	3	2,097	0.14%
2024/08/07	0	0.00	1	132.50	135.00	-1	2,093	-0.05%
2024/08/05	1	130.50	0	0.00	128.00	1	2,047	0.05%
2024/08/02	0	139.00	0	0.00	139.00	0	2,027	0.00%
2024/07/29	1	140.00	0	0.00	138.00	1	2,149	0.05%
2024/07/26	1.1	138.52	0	0.00	141.50	1.1	2,153	0.05%
2024/07/23	1	141.00	0	0.00	141.50	1	2,174	0.05%
2024/07/22	1.2	141.92	0	0.00	141.50	1.2	2,192	0.05%
2024/07/19	3	147.50	0	0.00	145.50	3	2,243	0.13%
2024/07/18	4.2	149.04	0	0.00	149.00	4.2	2,244	0.19%
2024/07/15	2	150.75	0	0.00	150.50	2	2,294	0.09%
2024/07/11	0	0.00	4	151.63	151.50	-4	2,398	-0.17%
2024/07/10	4.1	152.38	0	0.00	151.50	4.1	2,450	0.17%
2024/07/09	2	151.50	0	0.00	151.00	2	2,544	0.08%
2024/07/08	3	152.67	0	0.00	153.00	3	2,553	0.12%
2024/07/05	0.1	155.50	0	0.00	155.50	0.1	2,541	0.01%
2024/07/03	0.2	155.50	1	156.50	154.50	-0.9	2,576	-0.03%
2024/07/02	1	152.50	0	0.00	154.00	1	2,605	0.04%
2024/07/01	4	154.50	1	155.00	154.00	3	2,605	0.12%
2024/06/28	2	154.75	0	0.00	154.00	2	2,647	0.08%
2024/06/27	1	155.00	0	0.00	154.50	1	2,661	0.04%
2024/06/25	9	154.67	0	0.00	155.00	9	2,724	0.33%
2024/06/24	3	157.33	0	0.00	157.00	3	2,714	0.11%
2024/06/21	2	162.00	0	0.00	161.50	2	2,710	0.07%
2024/06/20	1	162.00	1	165.00	164.50	0	2,699	0.00%
2024/06/19	1	161.00	0	0.00	161.00	1	2,697	0.04%
2024/06/14	1	161.00	0	0.00	161.50	1	2,795	0.04%
2024/06/12	1	158.00	0	0.00	160.00	1	2,815	0.04%
2024/06/07	1	157.00	0	0.00	157.00	1	2,808	0.04%
2024/06/06	1	157.50	0.1	158.00	157.00	0.9	2,818	0.03%
2024/06/05	5	161.50	0	0.00	159.00	5	2,796	0.18%
2024/05/30	4	169.38	0	0.00	167.00	4	2,785	0.14%
2024/05/29	1	174.00	0	0.00	174.00	1	2,768	0.04%
2024/05/28	2.1	174.02	0	0.00	171.50	2.1	2,753	0.08%
2024/05/27	0.1	174.00	1	172.00	173.00	-0.9	2,738	-0.03%
2024/05/24	1	166.50	0.1	166.00	167.00	0.9	2,731	0.03%
2024/05/23	71	172.21	103	170.51	169.00	-32	2,785	-1.15%	大賣/
2024/05/20	0	158.00	0	0.00	156.00	0	2,851	0.00%
2024/05/03	0.1	158.50	0	0.00	157.00	0.1	3,041	0.00%
2024/04/29	0	0.00	1	167.00	168.00	-1	2,930	-0.03%
2024/04/26	1	164.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	0	0.00	1	158.50	164.50	-1	2,897	-0.03%
2024/04/24	1	153.50	0	0.00	157.00	1	2,847	0.04%
2024/04/23	0	0.00	0	151.00	150.50	0	2,831	0.00%
2024/04/19	2	156.50	0	0.00	155.00	2	2,768	0.07%
2024/04/18	0	0.00	7	162.00	161.50	-7	2,718	-0.26%
2024/04/16	2	157.50	0	0.00	159.50	2	2,664	0.08%
2024/04/15	0	0.00	1	160.50	162.00	-1	2,637	-0.04%
2024/04/12	0	159.50	0	0.00	158.50	0	2,553	0.00%
2024/04/03	3	155.83	0	0.00	156.50	3	2,539	0.12%
2024/04/02	3	155.83	0	0.00	156.00	3	2,542	0.12%
2024/03/29	8	158.94	0	0.00	157.00	8	2,503	0.32%
2024/03/28	14	161.68	0	0.00	160.50	14	2,521	0.56%
2024/03/27	6	164.67	0	0.00	164.50	6	2,516	0.24%
2024/03/25	0	169.50	0	0.00	169.00	0	2,628	0.00%
2024/03/21	3	169.00	2	170.50	167.00	1	2,660	0.04%
2024/03/20	0	167.00	22	168.70	167.50	-22	2,644	-0.83%
2024/03/15	0	0.00	2	164.50	163.50	-2	2,675	-0.07%
2024/03/14	6	162.17	0	0.00	162.50	6	2,681	0.22%
2024/03/13	5	163.40	0	0.00	163.50	5	2,763	0.18%
2024/03/12	1	165.00	0	0.00	163.50	1	2,795	0.04%
2024/03/11	2	161.25	3	160.50	160.00	-1	2,807	-0.04%
2024/03/08	4	162.75	0	0.00	162.50	4	2,821	0.14%
2024/03/07	4	166.00	0	0.00	165.50	4	2,802	0.14%
2024/03/06	5	165.60	0	0.00	166.50	5	2,796	0.18%
2024/03/05	0	0.00	23	168.50	167.00	-23	2,826	-0.81%
2024/03/04	8	168.31	0	0.00	167.50	8	2,861	0.28%
2024/03/01	5	166.50	0	0.00	165.50	5	2,850	0.18%
2024/02/29	5	167.40	0	0.00	166.00	5	2,872	0.17%
2024/02/26	1	170.50	0	0.00	170.00	1	2,857	0.03%
2024/02/23	1	164.00	0	0.00	164.00	1	2,794	0.04%
2024/02/22	0	0.00	0	167.00	167.50	0	2,686	0.00%
2024/02/21	0	0.00	2.6	166.88	167.50	-2.6	2,636	-0.10%
2024/02/20	1.6	161.81	21	163.38	161.00	-19.4	2,542	-0.76%
2024/02/19	20	163.50	6	159.33	163.50	14	2,543	0.55%
2024/01/30	1	148.50	1	147.50	148.50	0	2,630	0.00%
2024/01/29	0	0.00	1	149.00	149.00	-1	2,710	-0.04%
2024/01/25	2	152.00	1	153.00	152.50	1	3,015	0.03%
2024/01/22	1	150.50	0	0.00	151.00	1	3,102	0.03%
2024/01/18	4	151.25	2.8	149.80	152.00	1.2	3,159	0.04%
2024/01/17	0	0.00	0.3	154.00	154.50	-0.3	3,271	-0.01%
2024/01/15	4	157.00	0	0.00	156.50	4	3,407	0.12%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	1	157.50	0	0.00	160.00	1	3,575	0.03%
2024/01/09	2	155.25	0	0.00	154.50	2	3,600	0.06%
2024/01/08	0	153.00	0	0.00	153.50	0	3,600	0.00%
2024/01/05	1	154.50	3	155.00	155.50	-2	3,621	-0.06%
2024/01/04	0	0.00	2	156.50	156.50	-2	3,654	-0.05%
2024/01/03	0	0.00	3	157.50	158.00	-3	3,678	-0.08%
2024/01/02	0	0.00	1	159.50	159.50	-1	3,672	-0.03%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	1.8	162.53	0	0.00	164.00	1.8	3,792	0.05%
2023/12/22	0	0.00	1.1	163.37	163.50	-1.1	3,771	-0.03%
2023/12/21	0	0.00	3	162.00	163.00	-3	3,732	-0.08%
2023/12/20	0.1	159.00	0	0.00	160.00	0.1	3,657	0.00%
2023/12/19	2	158.00	15	157.50	159.00	-13	3,615	-0.36%
2023/12/15	2	153.00	0	0.00	154.00	2	3,614	0.06%
2023/12/13	0	0.00	1	157.50	158.00	-1	3,619	-0.03%
2023/12/08	0	0.00	1	159.00	157.50	-1	3,758	-0.03%
2023/12/07	2	154.50	6	153.58	153.50	-4	3,744	-0.11%
2023/12/06	0	0.00	2.1	151.45	151.50	-2.1	3,796	-0.06%
2023/12/05	1	148.50	3	147.17	146.50	-2	3,822	-0.05%
2023/12/04	0	0.00	1.1	149.59	149.50	-1.1	3,840	-0.03%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	5	151.50	3	151.50	151.50	2	4,113	0.05%
2023/11/29	10	153.00	0	0.00	153.00	10	4,237	0.24%
2023/11/27	5	151.60	2	149.50	146.00	3	4,197	0.07%
2023/11/24	0	0.00	0	150.50	151.00	0	4,185	0.00%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	1	143.50	1	143.00	142.50	0	4,079	0.00%
2023/11/15	10	149.00	10	148.00	147.50	0	4,029	0.00%
2023/11/14	0	0.00	4	146.00	146.00	-4	4,001	-0.10%
2023/11/09	1	141.00	0	0.00	140.50	1	3,987	0.03%
2023/11/08	3	144.17	0	0.00	144.50	3	4,002	0.07%
2023/11/07	0	0.00	1	144.50	145.00	-1	4,036	-0.02%
2023/11/06	1	140.00	2	139.75	140.00	-1	4,005	-0.02%
2023/11/03	3.1	136.07	13	136.15	135.50	-9.9	3,978	-0.25%
2023/11/02	2	148.50	1	149.50	149.50	1	3,770	0.03%
2023/11/01	0	0.00	1	143.50	144.00	-1	3,806	-0.03%
2023/10/31	3	145.83	1	147.50	144.00	2	4,054	0.05%
2023/10/27	0	0.00	1	138.50	140.00	-1	4,005	-0.02%
2023/10/26	2	140.25	2	141.50	139.50	0	4,071	0.00%
2023/10/25	6	149.08	5	145.40	144.50	1	4,033	0.02%
2023/10/24	1	144.00	1	144.00	144.00	0	3,899	0.00%
2023/10/20	1	140.00	2	141.25	142.50	-1	3,867	-0.03%
2023/10/19	0.1	137.50	0	0.00	138.50	0.1	3,886	0.00%
2023/10/18	2.2	141.45	2	142.25	141.50	0.2	3,910	0.01%
2023/10/17	2	140.75	1.1	140.00	140.00	0.9	3,893	0.02%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/12	0	0.00	2	136.50	137.50	-2	3,991	-0.05%
2023/10/11	1	137.50	0	0.00	137.00	1	3,986	0.03%
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	0	0.00	1	141.00	141.50	-1	3,945	-0.03%
2023/10/03	0	0.00	1.1	139.00	138.00	-1.1	3,843	-0.03%
2023/09/28	0	134.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	1	135.00	0	0.00	134.00	1	3,823	0.03%
2023/09/22	0	0.00	1	135.00	137.00	-1	3,811	-0.03%
2023/09/20	2	138.75	0	0.00	138.00	2	3,771	0.05%
2023/09/18	0	0.00	3	142.17	142.00	-3	3,712	-0.08%
2023/09/15	1.1	144.50	25	144.60	144.50	-23.9	3,678	-0.65%
2023/09/14	5	143.00	0	0.00	143.00	5	3,591	0.14%
2023/09/13	21	142.86	11	139.86	143.50	10	3,542	0.28%
2023/09/12	5	140.50	2.1	140.24	140.50	2.9	3,494	0.08%
2023/09/11	0	0.00	1	138.00	138.00	-1	3,420	-0.03%
2023/09/08	1	133.50	1	136.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	3	134.00	135.00	-3	3,326	-0.09%
2023/09/06	0	0.00	6.1	132.26	133.00	-6.1	3,289	-0.19%
2023/09/05	6.1	134.07	2	135.50	134.00	4.1	3,287	0.12%
2023/09/04	12	128.13	1	129.50	128.50	11	3,087	0.36%
2023/08/31	0	0.00	20	119.50	120.00	-20	2,922	-0.68%
2023/08/30	0	0.00	26	117.52	119.00	-26	2,917	-0.89%
2023/08/24	3	117.00	2	117.00	116.00	1	2,926	0.03%
2023/08/18	1	115.50	1	113.50	113.50	0	3,110	0.00%
2023/08/15	5	118.00	5	116.00	116.00	0	3,063	0.00%
2023/08/14	0	0.00	13	115.73	117.00	-13	3,046	-0.43%
2023/08/11	2	122.00	0	0.00	121.00	2	2,996	0.07%
2023/08/08	5	119.00	1	119.00	118.00	4	2,835	0.14%
2023/08/07	11	117.55	11	121.77	117.00	0	2,783	0.00%
2023/08/04	32	124.42	4	122.25	122.50	28	2,654	1.05%
2023/08/02	1	113.50	1	114.50	114.00	0	2,391	0.00%
2023/08/01	1	113.50	3	114.83	115.00	-2	2,389	-0.08%
2023/07/31	3	116.17	1	115.00	116.50	2	2,402	0.08%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/25	3	115.67	0	0.00	115.00	3	2,198	0.14%
2023/07/24	4	117.00	0	0.00	118.00	4	2,104	0.19%
2023/07/21	1	115.00	1	110.00	115.50	0	2,018	0.00%
2023/07/20	1.1	114.41	0	0.00	114.50	1.1	1,972	0.06%
2023/07/17	0	0.00	5	109.50	109.50	-5	1,741	-0.29%
2023/07/14	0	0.00	7.1	112.70	110.50	-7.1	1,729	-0.41%
2023/07/06	0	0.00	3	107.00	108.00	-3	1,647	-0.18%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/27	1	100.00	1	100.00	99.40	0	1,608	0.00%
2023/06/26	1	100.50	3	100.50	100.00	-2	1,600	-0.12%
2023/06/15	1	104.50	0	0.00	105.50	1	1,539	0.06%
2023/06/12	0	0.00	1	104.00	103.50	-1	1,480	-0.07%
2023/06/09	9	105.94	0	0.00	104.00	9	1,475	0.61%
2023/06/08	0	0.00	2	104.00	105.00	-2	1,422	-0.14%
2023/06/07	1	103.50	0	0.00	103.50	1	1,406	0.07%
2023/06/02	0	0.00	1	103.00	104.50	-1	1,409	-0.07%
2023/06/01	1	103.00	2	103.25	103.50	-1	1,402	-0.07%
2023/05/31	1	102.50	1	102.50	102.00	0	1,405	0.00%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	5	104.00	0	0.00	104.00	5	1,378	0.36%
2023/05/26	6	102.67	2	104.50	102.50	4	1,370	0.29%
2023/05/25	0	0.00	3	104.67	104.00	-3	1,457	-0.21%
2023/05/24	6	101.95	4	101.25	104.50	2	1,433	0.14%
2023/05/19	1	98.20	0	0.00	98.50	1	1,383	0.07%
2023/05/15	0	0.00	1	94.90	95.10	-1	1,401	-0.07%
2023/05/09	1	92.60	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	94.70	0	0.00	93.20	1	1,485	0.07%
2023/04/26	0	0.00	1	92.60	93.30	-1	1,679	-0.06%
2023/04/21	1	97.60	0	0.00	95.40	1	1,690	0.06%
2023/04/20	2	98.55	0	0.00	98.50	2	1,693	0.12%
2023/03/29	0	0.00	2	102.25	102.50	-2	1,840	-0.11%
2023/03/28	0	0.00	1	102.00	102.00	-1	1,851	-0.05%
2023/03/09	0	0.00	1	105.50	107.00	-1	1,959	-0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	0	0.00	2	104.50	104.00	-2	1,942	-0.10%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	103.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	0	0.00	5	108.50	108.50	-5	1,929	-0.26%
2023/02/22	0	0.00	2	105.50	107.00	-2	1,815	-0.11%
2023/02/21	0	0.00	1	106.51	108.00	-1	1,837	-0.05%
2023/02/20	3	105.00	2	104.75	106.00	1	1,863	0.05%
2023/02/17	1	102.50	3	102.50	103.00	-2	1,881	-0.11%
2023/02/16	5	104.00	1	104.50	104.50	4	1,909	0.21%
2023/02/15	1	104.00	0	0.00	102.50	1	1,927	0.05%
2023/02/13	6	105.25	5	104.50	104.50	1	1,960	0.05%
2023/02/07	0	0.00	3	104.00	105.00	-3	2,324	-0.13%
2023/02/06	6	103.58	0	104.00	103.50	6	2,324	0.26%
2023/02/03	1	107.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	1	107.00	18	107.53	108.00	-17	2,249	-0.76%
2023/02/01	0	0.00	25	100.50	102.00	-25	2,157	-1.16%
2023/01/09	0	0.00	35	94.49	96.00	-35	2,207	-1.59%
2023/01/06	45	94.04	10	94.83	94.40	35	2,163	1.62%
2023/01/05	8	88.70	0	0.00	89.20	8	2,058	0.39%
2022/12/15	0	0.00	1	91.10	91.00	-1	2,360	-0.04%
2022/12/13	1	88.20	0	0.00	89.70	1	2,515	0.04%
2022/12/07	0	0.00	3	88.30	87.60	-3	2,772	-0.11%
2022/12/01	1	92.90	0.1	92.20	92.70	1	2,786	0.03%
2022/11/30	0	0.00	3	89.63	89.70	-3	2,774	-0.11%
2022/11/25	1	89.00	0	0.00	88.60	1	2,848	0.04%
2022/11/24	2	89.75	5	88.30	89.70	-3	2,844	-0.11%
2022/11/22	0	0.00	5	86.90	87.00	-5	2,870	-0.17%
2022/11/21	0	0.00	6	86.40	86.40	-6	2,864	-0.21%
2022/11/18	0	0.00	11	89.60	88.60	-11	2,849	-0.39%
2022/11/17	0	0.00	8	89.20	89.40	-8	2,836	-0.28%
2022/11/16	1	88.10	1	89.40	89.00	0	2,815	0.00%
2022/11/15	2	87.25	34	88.73	89.00	-32	2,776	-1.15%
2022/11/14	2	86.40	13	86.40	87.80	-11	2,743	-0.40%
2022/11/11	12	87.25	37	88.50	87.10	-25	2,711	-0.92%
2022/11/10	8	85.80	7	86.74	86.40	1	2,678	0.04%
2022/11/09	5	86.00	1	86.30	86.50	4	2,654	0.15%
2022/11/08	44	86.20	5	85.06	84.60	39	2,621	1.49%
2022/11/07	20	79.81	6	82.78	86.10	14	2,577	0.54%
2022/11/04	6	77.52	0	0.00	79.50	6	2,435	0.25%
2022/10/31	10	81.71	0	0.00	81.20	10	2,277	0.44%
2022/10/18	5	82.30	5	82.60	82.60	0	2,214	0.00%
2022/10/12	0	0.00	9	77.30	77.30	-9	2,222	-0.40%
2022/10/07	2	84.90	0	0.00	84.20	2	2,203	0.09%
2022/10/06	5	84.70	0	0.00	85.10	5	2,174	0.23%
2022/10/03	1	83.30	0	0.00	84.20	1	2,162	0.05%
2022/09/26	0.1	83.44	0	0.00	81.00	0.1	2,281	0.00%
2022/09/22	0.2	86.90	30	87.47	86.90	-29.8	2,209	-1.35%
2022/09/20	5	89.50	0	0.00	88.30	5	2,043	0.24%
2022/09/16	6	89.27	70	87.20	87.50	-64	1,872	-3.42%
2022/09/15	5	90.50	1	90.80	90.50	4	1,769	0.23%
2022/09/12	1	91.30	0	0.00	91.80	1	1,738	0.06%
2022/09/08	5	90.80	0	0.00	90.50	5	1,742	0.29%
2022/08/29	0	97.70	0	0.00	98.00	0	1,572	0.00%
2022/08/25	1	99.70	0	0.00	99.90	1	1,537	0.07%
2022/08/24	0	0.00	10	99.10	99.10	-10	1,535	-0.65%
2022/08/23	0	0.00	8	99.70	99.70	-8	1,535	-0.52%
2022/08/22	0	0.00	2	100.50	100.50	-2	1,523	-0.13%
2022/08/19	1	104.50	0	0.00	104.00	1	1,511	0.07%
2022/08/18	0	0.00	2	102.50	103.00	-2	1,509	-0.13%
2022/08/12	4	102.50	0	0.00	103.00	4	1,473	0.27%
2022/08/11	0	0.00	0.1	100.00	99.20	-0.1	1,460	0.00%
2022/08/10	2	98.00	0	0.00	97.80	2	1,452	0.14%
2022/08/05	6	100.67	1	101.50	101.50	5	1,426	0.35%
2022/08/02	6	107.50	0	0.00	107.50	6	1,347	0.45%
2022/07/26	0	0.00	1	109.50	110.00	-1	1,389	-0.07%
2022/07/21	1	114.50	5	114.10	114.00	-4	1,374	-0.29%
2022/07/20	0	0.00	5	111.50	110.50	-5	1,380	-0.36%
2022/07/18	5	106.00	1	106.00	106.50	4	1,403	0.29%
2022/07/13	1	106.50	1	105.00	104.50	0	1,438	0.00%
2022/07/12	0	0.00	2	104.00	104.00	-2	1,430	-0.14%
2022/07/08	5	107.50	5	107.50	107.00	0	1,411	0.00%
2022/07/07	6	105.50	0	0.00	106.50	6	1,396	0.43%
2022/07/06	0	0.00	3	120.00	120.00	-3	1,358	-0.22%
2022/07/04	0	0.00	4	133.00	131.00	-4	1,267	-0.32%
2022/07/01	9	134.00	2	134.50	134.00	7	1,252	0.56%
2022/06/30	14	137.71	0	0.00	139.50	14	1,243	1.13%
2022/06/28	20	141.50	15	139.67	139.50	5	1,241	0.40%
2022/06/27	40	142.13	0	0.00	142.50	40	1,257	3.18%
2022/06/22	30	137.25	0	0.00	135.00	30	1,242	2.41%
2022/06/20	10	136.75	0	0.00	136.50	10	1,213	0.82%
2022/06/17	0	0.00	0.1	140.00	142.00	-0.1	1,193	-0.01%
2022/06/16	0	0.00	0.1	143.51	141.00	-0.1	1,179	-0.01%
2022/06/15	0	0.00	0.1	144.00	144.00	-0.1	1,178	-0.01%
2022/06/14	13.1	142.38	0	0.00	143.50	13.1	1,182	1.11%
2022/06/13	0	145.50	0	0.00	145.00	0	1,204	0.00%
2022/06/10	10	147.00	0	0.00	148.00	10	1,221	0.82%
2022/06/09	0	0.00	1	148.50	148.50	-1	1,238	-0.08%
2022/06/08	1	148.00	0	0.00	149.00	1	1,252	0.08%
2022/06/06	0.1	147.50	0.2	148.00	148.00	-0.1	1,335	-0.01%
2022/06/02	1.1	148.05	0	0.00	148.00	1.1	1,419	0.08%
2022/06/01	0	0.00	0.1	150.50	150.50	-0.1	1,439	-0.01%
2022/05/30	0	0.00	0.1	148.00	147.50	-0.1	1,462	-0.01%
2022/05/27	1	145.00	0	0.00	144.50	1	1,467	0.07%
2022/05/25	0.1	143.50	0	0.00	143.50	0.1	1,522	0.01%
2022/05/23	0.1	145.09	0	0.00	144.50	0.1	1,835	0.01%
2022/05/19	0	0.00	0.2	145.25	147.00	-0.2	1,911	-0.01%
2022/05/16	0	0.00	0.1	142.50	142.00	-0.1	1,968	-0.01%
2022/05/13	0	0.00	0.1	140.50	140.00	-0.1	1,972	-0.01%
2022/05/12	0.1	139.00	0	0.00	139.00	0.1	1,980	0.00%
2022/05/11	30.2	140.55	0	0.00	140.00	30.2	1,984	1.52%
2022/05/10	0.2	138.22	0.1	140.00	141.00	0.1	2,006	0.00%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	36	148.24	0	0.00	146.50	36	2,058	1.75%
2022/05/05	0	0.00	0.1	154.00	153.50	-0.1	2,070	0.00%
2022/04/29	0.1	152.00	0	0.00	151.00	0.1	2,063	0.00%
2022/04/26	0	0.00	7	150.50	150.50	-7	2,053	-0.34%
2022/04/25	15	153.83	10	151.50	150.50	5	2,041	0.24%
2022/04/20	0.1	158.00	0	0.00	156.50	0.1	1,976	0.00%
2022/04/19	0	0.00	0.4	159.25	159.00	-0.4	1,955	-0.02%
2022/04/12	2	160.00	0.1	161.50	161.00	1.9	2,111	0.09%
2022/04/11	10.1	161.00	13	161.00	161.00	-2.9	2,130	-0.14%
2022/04/08	0.3	166.22	10	165.90	166.00	-9.8	2,120	-0.46%
2022/04/07	0	0.00	5.2	166.54	166.50	-5.2	2,117	-0.25%
2022/04/06	0	0.00	2	168.50	168.50	-2	2,112	-0.09%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/29	1	172.00	0.1	171.50	171.00	0.9	2,148	0.04%
2022/03/28	8.1	169.02	0.1	170.00	172.00	7.9	2,165	0.37%
2022/03/25	0	0.00	10	170.50	170.50	-10	2,242	-0.45%
2022/03/24	0.1	170.50	0	0.00	171.00	0.1	2,263	0.00%
2022/03/23	2	170.00	3	170.00	170.50	-1	2,310	-0.04%
2022/03/21	0.1	170.00	0	0.00	170.00	0.1	2,411	0.00%
2022/03/18	0	0.00	6	169.00	168.50	-6	2,447	-0.25%
2022/03/17	0	0.00	5	168.50	169.00	-5	2,438	-0.21%
2022/03/15	0	164.50	0	0.00	166.00	0	2,414	0.00%
2022/03/14	6.2	165.02	0.2	166.83	167.50	6	2,412	0.25%
2022/03/09	5	157.50	0	0.00	159.00	5	2,390	0.21%
2022/03/08	1.1	156.18	17	157.00	157.00	-15.9	2,371	-0.67%
2022/03/07	0	0.00	5	163.00	165.00	-5	2,311	-0.22%
2022/03/02	0	166.50	0	0.00	169.00	0	2,305	0.00%
2022/03/01	0.1	167.00	0.1	168.00	167.00	0	2,333	0.00%
2022/02/24	0.2	166.94	193	165.24	164.50	-192.8	2,325	-8.29%	大賣/鉅額交易
2022/02/23	1	179.44	5.1	180.86	172.50	-4.1	2,227	-0.18%
2022/02/22	0	0.00	0.1	174.50	175.50	-0.1	2,079	0.00%
2022/02/21	6	173.00	0.5	177.00	178.00	5.5	2,072	0.27%
2022/02/17	0.5	174.32	0	0.00	173.50	0.5	2,105	0.02%
2022/02/16	10.1	174.49	0.1	174.00	174.00	10	2,181	0.46%
2022/02/14	5.1	169.51	0	0.00	170.50	5.1	2,179	0.23%
2022/02/11	0.1	172.00	0	0.00	171.00	0.1	2,181	0.00%
2022/02/10	0.1	173.00	1	173.50	172.00	-0.9	2,198	-0.04%
2022/02/09	0	0.00	0.1	176.00	175.50	-0.1	2,197	0.00%
2022/02/08	6	168.58	0	0.00	171.00	6	2,201	0.27%
2022/01/25	0	0.00	10	160.50	160.50	-10	2,297	-0.44%
2022/01/24	0.1	161.00	0	0.00	162.00	0.1	2,342	0.00%
2022/01/21	5	160.00	1	160.00	162.00	4	2,379	0.17%
2022/01/20	0	0.00	2.1	163.48	163.50	-2.1	2,428	-0.09%
2022/01/19	0	0.00	1	162.00	163.00	-1	2,514	-0.04%
2022/01/18	5	162.00	1	163.00	161.50	4	2,585	0.15%
2022/01/17	45	160.50	0	0.00	162.00	45	2,790	1.61%
2022/01/14	70	157.27	18	157.58	158.00	52	2,946	1.76%
2022/01/12	0.1	163.50	0	0.00	161.00	0.1	2,989	0.00%
2022/01/11	5.2	165.02	0.2	164.50	164.00	5	2,985	0.17%
2022/01/07	5	168.00	34	163.50	163.50	-29	2,986	-0.97%
2022/01/06	5	168.50	0	0.00	168.00	5	2,974	0.17%
2022/01/05	40	170.74	1.1	172.73	170.00	38.9	2,974	1.31%
2021/12/30	6	169.00	0	0.00	170.00	6	2,974	0.20%
2021/12/28	0.1	166.00	3	165.50	165.50	-2.9	2,997	-0.10%
2021/12/24	0	0.00	6.1	168.00	169.00	-6.1	3,039	-0.20%
2021/12/23	1	170.00	0	0.00	169.00	1	3,069	0.03%
2021/12/22	10	168.00	0	0.00	167.50	10	3,067	0.33%
2021/12/21	11	170.23	3	170.17	168.00	8	3,060	0.26%
2021/12/20	0	0.00	73	167.39	165.50	-73	2,988	-2.44%
2021/12/17	70	166.80	64	167.98	166.00	6	2,994	0.20%
2021/12/16	1.1	166.55	70	166.83	167.50	-68.9	2,962	-2.33%
2021/12/15	2	159.00	7	156.50	158.50	-5	2,913	-0.17%
2021/12/14	0	0.00	28	155.64	154.50	-28	2,897	-0.97%
2021/12/13	0	0.00	10	159.50	159.00	-10	2,864	-0.35%
2021/12/10	0	0.00	32	158.75	160.00	-32	2,880	-1.11%
2021/12/09	0	0.00	7.2	159.52	160.00	-7.2	2,879	-0.25%
2021/12/03	2.1	162.00	8.1	162.01	162.00	-6	2,910	-0.21%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0.2	162.83	0.1	164.00	164.00	0.1	2,914	0.00%
2021/11/30	0	0.00	7	165.07	162.00	-7	2,906	-0.24%
2021/11/29	0.1	161.50	0.1	164.50	164.50	0	2,936	0.00%
2021/11/26	0	0.00	1.5	168.33	165.50	-1.5	2,951	-0.05%
2021/11/25	11	169.18	0.2	169.50	168.50	10.8	2,932	0.37%
2021/11/24	1.2	165.75	0	0.00	166.00	1.2	2,906	0.04%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	12	171.50	1	168.50	168.50	11	2,934	0.37%
2021/11/18	0	0.00	1.1	168.55	168.50	-1.1	2,901	-0.04%
2021/11/17	10	168.00	2.1	170.00	168.50	7.9	2,907	0.27%
2021/11/16	16.1	168.90	1	168.50	168.00	15.1	2,929	0.52%
2021/11/15	46	169.60	20.1	171.00	170.00	25.9	2,923	0.89%
2021/11/12	0.1	163.50	0	0.00	163.00	0.1	2,893	0.00%
2021/11/11	0	0.00	1.1	164.53	163.50	-1.1	2,924	-0.04%
2021/11/10	1.1	162.36	0.1	162.50	163.00	1	2,957	0.03%
2021/11/09	0	0.00	17.1	162.30	161.50	-17.1	2,982	-0.57%
2021/11/08	11	160.55	0	0.00	165.00	11	3,011	0.37%
2021/11/05	6	160.25	24	162.08	162.00	-18	3,023	-0.60%
2021/11/04	1.2	164.79	1.2	165.50	163.00	0	2,965	0.00%
2021/11/03	0.1	168.00	0	0.00	167.50	0.1	2,977	0.00%
2021/11/02	1.3	172.45	1	170.00	167.50	0.3	3,017	0.01%
2021/11/01	25.4	169.89	0	0.00	170.00	25.4	3,036	0.84%
2021/10/29	5.1	168.49	1	169.50	167.00	4.1	3,185	0.13%
2021/10/28	7	168.29	0	0.00	168.00	7	3,310	0.21%
2021/10/27	10	163.50	0	0.00	170.00	10	3,318	0.30%
2021/10/26	0	0.00	0.1	164.50	164.50	-0.1	3,263	0.00%
2021/10/25	9.1	167.81	9	165.17	164.50	0.1	3,236	0.00%
2021/10/22	20	164.45	1.2	163.58	166.00	18.8	3,055	0.62%
2021/10/18	0	0.00	0.1	151.50	148.00	-0.1	3,070	0.00%
2021/10/15	1	151.50	0	0.00	149.50	1	3,113	0.03%
2021/10/14	0	0.00	0.2	145.50	146.50	-0.2	3,139	-0.01%
2021/10/13	0.4	149.22	0	0.00	146.50	0.4	3,158	0.01%
2021/10/12	8.3	157.98	2	152.50	152.50	6.3	3,156	0.20%
2021/10/08	1	158.00	1.1	156.18	157.00	-0.1	3,138	0.00%
2021/10/07	0.2	150.50	0	0.00	153.50	0.2	3,115	0.01%
2021/10/01	0	0.00	2	145.75	146.50	-2	3,143	-0.06%
2021/09/30	1	146.50	5	146.00	146.50	-4	3,143	-0.13%
2021/09/29	0	0.00	88	148.87	148.50	-88	3,133	-2.81%
2021/09/23	0	0.00	10	154.50	153.50	-10	3,164	-0.32%
2021/09/17	0	0.00	2	155.00	158.00	-2	3,216	-0.06%
2021/09/16	0	0.00	0.1	155.00	156.00	-0.1	3,261	0.00%
2021/09/15	0	0.00	0.2	158.00	156.50	-0.2	3,318	0.00%
2021/09/14	0.1	157.50	0	0.00	156.50	0.1	3,410	0.00%
2021/09/09	0	0.00	1	153.50	154.00	-1	3,563	-0.03%
2021/09/08	0.1	155.00	15.4	151.07	151.00	-15.3	3,574	-0.43%
2021/09/07	0.2	157.38	1	157.50	157.00	-0.8	3,553	-0.02%
2021/09/06	0	0.00	0.1	159.50	158.00	-0.1	3,553	0.00%
2021/09/03	11	159.73	0.1	160.50	159.50	10.9	3,554	0.31%
2021/09/02	7	162.50	5	162.20	161.00	2	3,588	0.06%
2021/09/01	3	159.33	0	0.00	160.50	3	3,565	0.08%
2021/08/31	0.1	159.00	0	0.00	157.50	0.1	3,554	0.00%
2021/08/27	1	156.50	1	154.00	154.50	0	3,589	0.00%
2021/08/26	0.1	159.75	0	0.00	158.50	0.1	3,567	0.00%
2021/08/25	4	160.00	5	158.00	161.50	-1	3,571	-0.03%
2021/08/24	0	0.00	4	157.00	157.00	-4	3,581	-0.11%
2021/08/23	1.1	157.09	0	0.00	159.00	1.1	3,586	0.03%
2021/08/19	0.1	156.00	0	0.00	152.50	0.1	3,567	0.00%
2021/08/18	1.1	149.58	1	154.50	158.00	0.1	3,576	0.00%
2021/08/17	1	157.50	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0	0.00	3	156.50	160.00	-3	3,552	-0.08%
2021/08/09	2	171.00	0	0.00	170.00	2	3,625	0.06%
2021/08/06	0	0.00	1	167.50	167.00	-1	3,637	-0.03%
2021/08/04	13	172.15	4	173.50	171.50	9	3,700	0.24%
2021/08/03	7.1	182.51	0	0.00	180.50	7.1	3,581	0.20%
2021/08/02	1	178.50	0	0.00	179.50	1	3,446	0.03%
2021/07/30	0	0.00	1	182.00	181.00	-1	3,421	-0.03%
2021/07/29	2	180.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	1	185.50	3	182.50	184.50	-2	3,474	-0.06%
2021/07/26	2	187.50	0	0.00	189.50	2	3,610	0.06%
2021/07/22	1	183.50	1	186.00	185.00	0	3,699	0.00%
2021/07/20	30	196.08	0	0.00	195.50	30	3,787	0.79%
2021/07/16	1	198.00	1	200.00	199.00	0	3,841	0.00%
2021/07/15	1	198.00	18	198.44	197.50	-17	3,861	-0.44%
2021/07/13	1	205.00	8	201.00	201.00	-7	3,955	-0.18%
2021/07/12	17	200.53	0	0.00	204.00	17	4,021	0.42%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	4	196.63	0	0.00	195.50	4	4,297	0.09%
2021/07/06	1	196.00	20	195.00	195.00	-19	4,343	-0.44%
2021/07/05	30	196.85	0	0.00	198.00	30	4,373	0.69%
2021/07/01	40	192.00	1	191.09	190.00	39	4,420	0.88%
2021/06/28	71	193.47	0	0.00	194.00	71	4,480	1.58%
2021/06/25	41	193.93	0	194.50	191.50	41	4,613	0.89%
2021/06/24	30	193.00	0	0.00	191.00	30	4,662	0.64%
2021/06/23	120	195.04	1	194.00	194.50	119	4,871	2.44%	大買/鉅額交易
2021/06/22	6	196.00	320	199.53	198.00	-314	4,794	-6.55%	大賣/鉅額交易
2021/06/21	96	206.00	96	205.00	206.50	0	4,704	0.00%
2021/06/18	0	0.00	0	213.00	214.00	0	4,698	0.00%
2021/06/17	0	0.00	0	210.50	212.00	0	4,721	0.00%
2021/06/16	0	0.00	5	210.00	209.50	-5	4,752	-0.11%
2021/06/11	20	210.50	0	0.00	211.00	20	4,828	0.41%
2021/06/09	0	0.00	0.1	211.50	209.50	-0.1	4,853	0.00%
2021/06/07	0	0.00	1	208.50	208.50	-1	4,929	-0.02%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	1	205.50	2	205.00	205.50	-1	4,986	-0.02%
2021/06/01	42	211.40	10	210.50	209.00	32	5,007	0.64%
2021/05/31	76	211.30	1	211.50	211.00	75	5,014	1.50%
2021/05/28	1	211.00	0	0.00	209.50	1	5,044	0.02%
2021/05/25	0	0.00	1	208.50	205.50	-1	5,423	-0.02%
2021/05/21	2	202.25	0	0.00	201.50	2	6,081	0.03%
2021/05/20	20	203.25	1	203.00	202.50	19	6,169	0.31%
2021/05/19	30	198.83	0	201.00	201.00	30	6,144	0.49%
2021/05/18	0	0.00	1	192.50	197.00	-1	6,218	-0.02%
2021/05/17	0	187.00	7	189.21	188.00	-7	6,211	-0.11%
2021/05/14	3.1	193.50	1	192.00	193.00	2.1	6,183	0.03%
2021/05/13	0	0.00	2	195.25	195.00	-2	6,110	-0.03%
2021/05/12	10	188.49	11	185.95	186.00	-1	6,006	-0.02%
2021/05/11	0	193.00	0	0.00	186.50	0	5,934	0.00%
2021/05/10	1	198.99	5	198.40	196.50	-4	5,901	-0.07%
2021/05/07	0	201.00	1	201.50	202.00	-1	5,936	-0.02%
2021/05/06	2	199.00	1	201.00	202.50	1	5,944	0.02%
2021/05/04	0	197.00	2	202.75	205.00	-2	5,989	-0.03%
2021/05/03	0	0.00	140	210.76	205.50	-140	5,982	-2.34%	大賣/鉅額交易
2021/04/29	2.1	218.89	0	0.00	214.50	2.1	5,987	0.03%
2021/04/28	2	213.50	0	0.00	213.00	2	5,924	0.03%
2021/04/27	1	218.00	1	218.00	217.50	0	6,175	0.00%
2021/04/26	1	224.50	2	222.50	224.50	-1	6,249	-0.02%
2021/04/22	15	212.27	12	209.75	208.50	3	6,319	0.05%
2021/04/21	2	210.50	2	210.00	210.00	0	6,340	0.00%
2021/04/20	0	0.00	1	212.00	209.00	-1	6,542	-0.02%
2021/04/19	1	202.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	208.00	3	210.67	205.50	-2	6,696	-0.03%
2021/04/14	22	204.68	21	197.17	197.50	1	7,372	0.01%
2021/04/13	5	210.60	1	208.00	202.00	4	7,621	0.05%
2021/04/12	0	0.00	1	201.50	199.00	-1	7,551	-0.01%
2021/04/09	0	0.00	1	195.00	195.00	-1	7,614	-0.01%
2021/04/08	1	199.50	0	0.00	199.50	1	7,644	0.01%
2021/04/07	1	200.50	0	0.00	202.00	1	7,642	0.01%
2021/04/06	40	198.50	0	0.00	199.00	40	7,581	0.53%
2021/04/01	0	0.00	2	196.00	198.00	-2	7,566	-0.03%
2021/03/31	0	0.00	11	198.09	195.50	-11	7,537	-0.15%
2021/03/30	7	199.64	5	197.30	199.00	2	7,470	0.03%
2021/03/29	0	0.00	7	194.57	194.00	-7	7,356	-0.10%
2021/03/26	17	190.24	1	191.00	194.50	16	7,306	0.22%
2021/03/24	0	0.00	1	182.00	181.50	-1	7,089	-0.01%
2021/03/23	0	0.00	0	183.00	182.50	0	7,091	0.00%
2021/03/22	0	186.50	6	184.17	184.50	-6	7,118	-0.08%
2021/03/19	0	0.00	1	185.00	186.50	-1	7,143	-0.01%
2021/03/17	0	0.00	3	183.50	180.50	-3	7,464	-0.04%
2021/03/11	0	0.00	2	176.00	176.50	-2	7,565	-0.03%
2021/03/05	3	172.00	0	0.00	172.50	3	7,836	0.04%
2021/03/04	1	175.00	1	174.00	175.50	0	7,888	0.00%
2021/03/03	4	173.00	4	172.38	174.00	0	7,951	0.00%
2021/03/02	2	173.50	0	0.00	172.00	2	7,930	0.03%
2021/02/26	3	172.00	0	0.00	172.00	3	7,905	0.04%
2021/02/25	8	181.62	11	180.91	177.50	-3	7,839	-0.04%
2021/02/24	43	183.90	27	185.11	183.50	16	7,612	0.21%
2021/02/23	1	171.50	0	0.00	173.00	1	6,957	0.01%
2021/02/22	1	174.00	0	0.00	174.00	1	6,915	0.01%
2021/02/18	4	170.63	3.2	170.94	170.50	0.8	6,818	0.01%
2021/02/17	60	166.40	4	166.50	166.50	56	6,722	0.83%
2021/02/05	0	0.00	1	161.50	161.50	-1	6,719	-0.01%
2021/02/03	0.1	164.50	0	166.00	164.50	0.1	6,787	0.00%
2021/02/02	3	166.00	3	163.50	166.00	0	6,944	0.00%
2021/02/01	3	159.67	3.4	161.06	161.50	-0.4	6,926	-0.01%
2021/01/29	1	159.50	2	162.00	159.50	-1	6,913	-0.01%
2021/01/28	4	163.13	5	165.30	165.00	-1	6,871	-0.01%
2021/01/27	2	169.00	1	173.50	166.50	1	6,856	0.01%
2021/01/26	0	0.00	0	170.00	170.00	0	6,783	0.00%
2021/01/25	1	169.00	1	173.00	172.50	0	6,777	0.00%
2021/01/22	1	171.50	2	173.75	174.00	-1	6,707	-0.01%
2021/01/21	0	0.00	3	167.50	168.50	-3	6,635	-0.05%
2021/01/20	0.1	168.00	1	175.50	168.00	-0.9	6,627	-0.01%
2021/01/19	4	171.00	0	0.00	171.00	4	6,403	0.06%
2021/01/18	0	0.00	4	164.50	165.00	-4	6,291	-0.06%
2021/01/15	0	0.00	3	167.00	163.00	-3	6,222	-0.05%
2021/01/14	0	0.00	2	169.99	170.50	-2	6,183	-0.03%
2021/01/13	1	169.50	1	168.00	167.50	0	6,211	0.00%
2021/01/11	3	163.33	3	163.00	164.50	0	5,880	0.00%
2021/01/08	9	165.67	26	163.70	163.00	-17	5,783	-0.29%
2021/01/07	13	155.77	7	156.07	160.00	6	5,462	0.11%
2021/01/06	0	0.00	42.2	147.54	149.00	-42.2	5,026	-0.84%
2021/01/05	1	140.00	6	142.50	143.00	-5	4,737	-0.11%
2021/01/04	18	136.00	6	139.58	140.00	12	4,737	0.25%
2020/12/30	0	0.00	22	132.50	132.50	-22	4,622	-0.48%
2020/12/29	10	135.00	10	133.50	133.00	0	4,682	0.00%
2020/12/28	0	0.00	1	136.00	134.50	-1	4,700	-0.02%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/23	1	133.00	3	133.50	132.00	-2	4,811	-0.04%
2020/12/22	3	133.83	2	133.25	132.00	1	4,891	0.02%
2020/12/21	1	135.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	2	137.50	1	136.50	137.50	1	4,939	0.02%
2020/12/17	0	0.00	2	139.00	137.50	-2	4,968	-0.04%
2020/12/16	1	138.00	5	138.90	138.50	-4	4,992	-0.08%
2020/12/15	14	140.46	1	138.50	138.00	13	5,006	0.26%
2020/12/14	26	144.15	15	143.70	141.50	11	5,085	0.22%
2020/12/11	1	139.00	3	141.33	141.50	-2	5,328	-0.04%
2020/12/10	3	137.83	4	138.13	137.50	-1	5,215	-0.02%
2020/12/09	1.1	138.05	4	139.00	139.00	-3	5,233	-0.06%
2020/12/08	0	0.00	1	137.00	136.00	-1	5,238	-0.02%
2020/12/07	8	136.44	2	136.50	135.00	6	5,301	0.11%
2020/12/04	4.2	141.90	5	139.70	139.00	-0.8	5,255	-0.02%
2020/12/03	0	0.00	1	134.50	134.50	-1	5,080	-0.02%
2020/12/01	2	131.25	1	132.00	132.00	1	5,375	0.02%
2020/11/30	7	132.93	1	132.50	132.00	6	5,608	0.11%
2020/11/27	0	0.00	2	137.00	136.50	-2	5,906	-0.03%
2020/11/26	3	132.67	1	133.00	134.00	2	6,069	0.03%
2020/11/23	1	133.50	5	133.50	134.50	-4	6,159	-0.06%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/18	1	131.00	0.1	132.50	131.00	0.9	6,354	0.01%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/13	1	130.50	0	0.00	132.50	1	6,550	0.02%
2020/11/12	2	131.50	0	0.00	131.50	2	6,570	0.03%
2020/11/11	1	129.00	0	0.00	132.50	1	6,617	0.02%
2020/11/10	10	132.35	1	131.50	131.00	9	6,636	0.14%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/05	1	138.00	1	138.00	138.00	0	6,795	0.00%
2020/10/30	0	0.00	2	137.75	135.00	-2	7,174	-0.03%
2020/10/29	6	137.42	3.4	136.82	137.00	2.6	7,256	0.04%
2020/10/28	1	138.00	0	0.00	139.50	1	7,437	0.01%
2020/10/27	2	136.75	1	136.50	136.00	1	7,602	0.01%
2020/10/23	1	137.50	1	138.50	138.50	0	8,260	0.00%
2020/10/22	2	139.00	2	135.75	139.50	0	8,538	0.00%
2020/10/21	2	139.00	0	0.00	138.00	2	8,662	0.02%
2020/10/20	1	144.00	0	0.00	142.00	1	8,724	0.01%
2020/10/16	2	142.25	0	0.00	141.00	2	9,100	0.02%
2020/10/15	2	144.00	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	23	148.76	20	147.00	147.00	3	9,224	0.03%
2020/10/12	0	0.00	1	150.00	150.00	-1	9,258	-0.01%
2020/10/08	0	0.00	1	147.50	146.00	-1	9,421	-0.01%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	1	147.50	2	148.00	147.50	-1	9,542	-0.01%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/30	2	144.00	2	145.25	145.50	0	10,382	0.00%
2020/09/29	4	142.25	1	145.00	144.50	3	10,703	0.03%
2020/09/28	1	146.00	1	146.00	145.50	0	10,797	0.00%
2020/09/23	2	152.50	0	0.00	151.00	2	11,184	0.02%
2020/09/22	1	152.50	2	154.25	155.00	-1	11,290	-0.01%
2020/09/21	1	155.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	2	156.25	1	157.00	157.00	1	11,399	0.01%
2020/09/17	1	155.50	4	157.50	157.50	-3	11,482	-0.03%
2020/09/16	44	161.57	42	158.69	154.00	2	11,603	0.02%
2020/09/15	1	153.50	2	154.00	153.50	-1	11,274	-0.01%
2020/09/11	1	153.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	6	153.25	8	154.13	153.50	-2	11,474	-0.02%
2020/09/08	2	151.50	2	154.00	150.00	0	11,669	0.00%
2020/09/07	5	154.50	5	155.50	149.50	0	11,794	0.00%
2020/09/04	3	153.00	2	150.75	155.00	1	11,818	0.01%
2020/09/03	37	155.99	33	152.48	152.00	4	12,000	0.03%
2020/09/02	21	153.93	26.7	155.60	157.00	-5.7	11,964	-0.05%
2020/09/01	6	147.33	6	148.08	150.00	0	11,882	0.00%
2020/08/31	0	0.00	1	143.50	142.00	-1	11,788	-0.01%
2020/08/28	1	139.50	2	141.50	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	2	141.50	142.00	-2	12,020	-0.02%
2020/08/24	2	143.50	3	142.67	143.50	-1	12,882	-0.01%
2020/08/21	2	136.25	1	139.50	139.00	1	12,890	0.01%
2020/08/20	2	132.75	0	0.00	134.50	2	12,907	0.02%
2020/08/19	0	0.00	4	138.50	138.00	-4	12,845	-0.03%
2020/08/18	1	139.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	3	141.83	143.00	-3	12,798	-0.02%
2020/08/14	1	138.00	6	137.42	141.50	-5	12,775	-0.04%
2020/08/13	15	139.50	10	138.50	138.50	5	12,705	0.04%
2020/08/12	4	136.88	3	136.33	137.00	1	12,615	0.01%
2020/08/11	3	141.17	0	0.00	141.00	3	12,533	0.02%
2020/08/10	0	0.00	2	146.75	143.00	-2	12,544	-0.02%
2020/08/07	5	146.90	1	148.00	148.50	4	12,469	0.03%
2020/08/06	1	150.00	1	150.00	149.50	0	12,440	0.00%
2020/08/05	7	152.14	9	154.50	152.00	-2	12,435	-0.02%
2020/08/04	3	149.83	1	151.50	151.50	2	12,359	0.02%
2020/08/03	46	150.87	1	150.50	150.00	45	12,403	0.36%
2020/07/31	21	152.62	24	155.48	157.00	-3	12,287	-0.02%
2020/07/30	73	152.52	31	152.66	150.50	42	12,138	0.35%
2020/07/29	63	149.05	25	150.16	148.00	38	11,820	0.32%
2020/07/28	4	154.38	105	149.66	151.00	-101	11,558	-0.87%	大賣/鉅額交易
2020/07/27	6	149.67	2	149.50	152.00	4	11,453	0.03%
2020/07/24	11	148.09	5	148.80	145.00	6	11,507	0.05%
2020/07/23	24	146.81	28	149.98	151.00	-4	11,458	-0.03%
2020/07/22	43	142.50	29	144.00	145.00	14	11,312	0.12%
2020/07/21	1	142.00	3	142.67	140.50	-2	11,318	-0.02%
2020/07/20	3	136.33	1.2	137.86	137.00	1.8	11,519	0.02%
2020/07/17	0	0.00	1	140.00	139.50	-1	11,523	-0.01%
2020/07/16	2	140.75	1	142.50	138.50	1	11,547	0.01%
2020/07/15	40	144.25	39	146.05	140.50	1	11,551	0.01%
2020/07/14	9	138.61	1	142.00	141.50	8	11,418	0.07%
2020/07/13	50	141.25	0	0.00	141.00	50	11,423	0.44%
2020/07/10	17	140.76	2	138.50	141.00	15	11,435	0.13%
2020/07/09	85	143.36	99	147.83	140.50	-14	11,208	-0.12%
2020/07/08	26	141.85	69	143.27	144.00	-43	10,579	-0.41%
2020/07/07	6	135.25	10	132.50	131.00	-4	10,255	-0.04%
2020/07/06	0	0.00	3	131.17	133.50	-3	10,171	-0.03%
2020/07/03	4	131.50	3	131.00	131.00	1	10,099	0.01%
2020/07/02	2	127.00	4	127.25	127.50	-2	10,028	-0.02%
2020/07/01	2	122.75	4	123.38	124.50	-2	9,900	-0.02%
2020/06/30	1	120.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	1	119.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	81	122.17	2	121.50	121.50	79	9,780	0.81%
2020/06/23	16	122.97	109	120.46	123.00	-93	9,824	-0.95%	大賣/
2020/06/22	1	125.00	2	126.00	127.50	-1	9,696	-0.01%
2020/06/19	1	125.50	1	122.50	126.50	0	9,681	0.00%
2020/06/17	2	117.75	0	0.00	119.00	2	9,424	0.02%
2020/06/16	80	118.50	2	117.75	117.50	78	9,442	0.83%
2020/06/15	1	121.00	2	121.50	116.50	-1	9,481	-0.01%
2020/06/12	127	124.59	1	122.50	126.50	126	9,293	1.36%	大買/鉅額交易
2020/06/11	4	125.88	0	0.00	125.50	4	9,139	0.04%
2020/06/10	6	130.75	6	131.67	129.50	0	8,962	0.00%
2020/06/09	1	121.50	4	120.88	123.00	-3	8,720	-0.03%
2020/06/08	4	118.13	3	118.00	118.00	1	8,573	0.01%
2020/06/05	24	116.77	28	114.23	115.00	-4	8,360	-0.05%
2020/06/04	0	0.00	1	113.50	113.50	-1	8,240	-0.01%
2020/06/03	0	0.00	1.7	113.50	113.50	-1.7	8,150	-0.02%
2020/06/02	72	112.46	255.2	110.63	111.00	-183.2	8,017	-2.28%	大賣/鉅額交易
2020/06/01	124	108.29	126	108.99	110.00	-2	7,649	-0.03%	大買/大賣/
2020/05/29	1	99.80	5	100.30	100.00	-4	7,261	-0.06%
2020/05/28	10	98.80	10	97.70	97.90	0	7,055	0.00%
2020/05/27	33	96.80	1	96.80	96.50	32	6,936	0.46%
2020/05/26	50	94.20	1	93.50	94.80	49	6,908	0.71%
2020/05/22	2	91.95	1	92.90	91.00	1	6,820	0.01%
2020/05/21	40	94.40	0	0.00	93.70	40	6,779	0.59%
2020/05/20	60	93.76	0	0.00	93.60	60	6,768	0.89%
2020/05/19	2	93.00	0	0.00	92.90	2	6,754	0.03%
2020/05/15	7	92.63	2	91.90	91.50	5	6,740	0.07%
2020/05/14	1	95.20	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	95.80	0	0.00	96.60	1	6,606	0.02%
2020/05/12	2	96.95	0	0.00	96.90	2	6,624	0.03%
2020/05/11	2	98.00	2	98.00	98.00	0	6,685	0.00%
2020/05/08	31	101.42	31	98.77	98.80	0	6,667	0.00%
2020/05/07	0	0.00	1	98.20	98.40	-1	6,544	-0.02%
2020/05/06	4.2	96.75	1	96.30	96.30	3.2	6,540	0.05%
2020/05/05	1	98.20	3	98.33	96.60	-2	6,588	-0.03%
2020/05/04	1	96.90	0	0.00	97.20	1	6,550	0.02%
2020/04/30	1	96.10	1	96.30	96.50	0	6,530	0.00%
2020/04/29	3	93.67	7	93.27	94.40	-4	6,401	-0.06%
2020/04/28	2	96.60	7	94.43	96.50	-5	6,194	-0.08%
2020/04/27	11	94.15	2	93.90	94.50	9	6,172	0.15%
2020/04/24	2	95.65	0	0.00	95.50	2	6,023	0.03%
2020/04/23	3	98.50	5	97.12	96.00	-2	6,001	-0.03%
2020/04/22	0	0.00	1	91.90	93.80	-1	5,823	-0.02%
2020/04/21	3	92.87	2	93.15	92.00	1	6,037	0.02%
2020/04/17	4	93.20	3	93.57	92.70	1	5,938	0.02%
2020/04/16	1	93.60	7	92.73	93.00	-6	5,803	-0.10%
2020/04/15	1	91.30	1	92.80	92.80	0	5,717	0.00%
2020/04/14	2	90.05	1	90.30	90.60	1	5,639	0.02%
2020/04/10	0	0.00	1	89.30	89.00	-1	5,574	-0.02%
2020/04/09	1	90.30	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	89.70	1	89.50	89.70	-1	5,500	-0.02%
2020/04/07	8	89.20	7	88.80	90.20	1	5,421	0.02%
2020/04/06	0	0.00	43	85.31	86.80	-43	5,318	-0.81%
2020/04/01	0	84.50	16	85.41	85.00	-16	5,321	-0.30%
2020/03/31	1	84.20	0	0.00	83.90	1	5,211	0.02%
2020/03/30	0	0.00	10	83.10	83.00	-10	5,114	-0.20%
2020/03/27	0	0.00	37	84.12	82.40	-37	5,064	-0.73%
2020/03/26	11	77.73	65	80.59	81.80	-54	4,866	-1.11%
2020/03/25	1	79.40	158	77.07	77.10	-157	4,729	-3.32%	大賣/鉅額交易
2020/03/23	1	72.20	100	72.08	71.70	-99	4,546	-2.18%
2020/03/20	3	75.20	3	75.60	75.20	0	4,556	0.00%
2020/03/19	3	71.50	1.4	73.07	70.00	1.6	4,502	0.04%
2020/03/18	1	74.90	2	75.90	73.70	-1	4,373	-0.02%
2020/03/13	1	74.10	2	75.60	77.10	-1	4,166	-0.02%
2020/03/12	2	80.50	0	0.00	80.50	2	4,054	0.05%
2020/03/11	3	85.10	1	84.30	84.30	2	3,972	0.05%
2020/03/10	1	85.60	0	0.00	86.40	1	3,883	0.03%
2020/03/09	1	86.80	13	87.71	86.50	-12	3,834	-0.31%
2020/03/05	0	0.00	2	88.25	87.80	-2	3,751	-0.05%
2020/03/04	0	0.00	2	86.50	86.60	-2	3,713	-0.05%
2020/03/03	0	0.00	2	87.00	86.60	-2	3,722	-0.05%
2020/03/02	1	83.00	2	84.10	83.40	-1	3,678	-0.03%
2020/02/27	3	85.73	2	84.70	84.00	1	3,658	0.03%
2020/02/25	0	0.00	3	87.23	87.30	-3	3,602	-0.08%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/20	0	0.00	1	88.50	88.50	-1	3,653	-0.03%
2020/02/19	2	88.80	3	88.63	88.50	-1	3,670	-0.03%
2020/02/18	1	87.60	0	0.00	88.00	1	3,745	0.03%
2020/02/13	7	89.44	0	0.00	87.90	7	3,771	0.19%
2020/02/12	11	88.76	0	0.00	89.60	11	3,717	0.30%
2020/02/11	0	0.00	1	86.40	86.80	-1	3,578	-0.03%
2020/02/07	3	86.40	5	86.76	85.40	-2	3,602	-0.06%
2020/02/06	2	85.10	3	86.20	86.10	-1	3,534	-0.03%
2020/02/05	1	82.60	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.73	2	82.75	82.50	1	3,463	0.03%
2020/02/03	2	80.55	0	0.00	82.00	2	3,500	0.06%
2020/01/30	4	90.03	0	0.00	86.90	4	3,651	0.11%
2020/01/20	0	0.00	1	96.50	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	4	97.15	96.70	-4	3,721	-0.11%
2020/01/16	0	0.00	1	97.00	95.70	-1	3,689	-0.03%
2020/01/15	4	95.45	8	95.73	95.50	-4	3,598	-0.11%
2020/01/14	0	0.00	3	93.10	93.20	-3	3,354	-0.09%
2020/01/13	1	91.10	0	91.10	91.30	1	3,325	0.03%
2020/01/08	1	87.60	0	0.00	89.50	1	3,521	0.03%
2020/01/07	0	0.00	2	89.40	89.10	-2	3,580	-0.06%
2020/01/03	2	91.40	1	92.10	91.60	1	3,694	0.03%
2019/12/31	1	91.00	0	0.00	91.20	1	4,047	0.02%
2019/12/30	22	92.50	20	91.00	90.70	2	4,627	0.04%
2019/12/27	1	92.10	2	92.85	93.00	-1	4,720	-0.02%
2019/12/24	0	0.00	1	90.50	90.80	-1	5,039	-0.02%
2019/12/23	0	0.00	2	89.40	89.80	-2	5,095	-0.04%
2019/12/20	0	0.00	2	89.30	89.80	-2	5,171	-0.04%
2019/12/19	3	90.57	0	0.00	90.10	3	5,306	0.06%
2019/12/18	2	91.00	0	0.00	91.90	2	5,385	0.04%
2019/12/17	1	90.80	0	0.00	90.80	1	5,398	0.02%
2019/12/11	1	89.80	0	0.00	89.00	1	5,514	0.02%
2019/12/06	1	88.20	4	88.78	88.20	-3	5,716	-0.05%
2019/12/02	1	88.10	0	0.00	87.60	1	6,201	0.02%
2019/11/28	2	91.90	0	0.00	90.20	2	6,275	0.03%
2019/11/22	12	90.10	0	0.00	89.40	12	6,763	0.18%
2019/11/21	1	89.70	0	0.00	90.00	1	6,920	0.01%
2019/11/20	68	90.50	0	0.00	90.60	68	7,203	0.94%
2019/11/19	2	89.85	2	89.90	90.00	0	7,662	0.00%
2019/11/18	2	91.70	3	92.07	91.80	-1	7,750	-0.01%
2019/11/14	21	90.73	0	0.00	90.40	21	7,870	0.27%
2019/11/13	101	91.76	0	0.00	91.90	101	7,891	1.28%	大買/鉅額交易
2019/11/12	0	0.00	10	89.00	92.30	-10	7,888	-0.13%
2019/11/11	2	88.75	198	88.83	87.90	-196	7,887	-2.48%	大賣/鉅額交易
2019/11/08	2	90.00	1	90.30	89.80	1	7,865	0.01%
2019/11/07	3	91.13	3	90.43	90.70	0	7,878	0.00%
2019/11/06	2	92.35	3	92.20	92.10	-1	7,904	-0.01%
2019/11/05	1	93.10	0	0.00	93.30	1	7,913	0.01%
2019/11/04	30	93.95	1	93.60	93.90	29	7,901	0.37%
2019/11/01	6	93.55	5	93.36	93.40	1	7,868	0.01%
2019/10/31	38	94.47	0	0.00	94.30	38	7,887	0.48%
2019/10/30	155	93.01	225	91.64	93.80	-70	7,868	-0.89%	大買/大賣/
2019/10/29	4	92.08	1	91.20	91.60	3	7,731	0.04%
2019/10/28	0	0.00	2	92.15	92.10	-2	7,692	-0.03%
2019/10/24	0	0.00	1	91.50	91.00	-1	7,483	-0.01%
2019/10/23	0	0.00	1	90.80	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	1	89.80	90.00	-1	7,416	-0.01%
2019/10/21	3	89.67	0	0.00	89.10	3	7,419	0.04%
2019/10/17	6	89.93	2	89.75	89.90	4	7,345	0.05%
2019/10/16	1	88.50	1	89.50	88.80	0	7,263	0.00%
2019/10/15	44	89.85	0	0.00	90.00	44	7,184	0.61%
2019/10/08	30	90.50	1	90.20	90.60	29	6,992	0.41%
2019/10/07	13	92.45	42	91.02	89.60	-29	6,883	-0.42%
2019/10/04	78	89.43	81	89.55	90.10	-3	6,638	-0.05%
2019/10/03	3	86.07	1	85.20	85.40	2	6,064	0.03%
2019/10/01	1	86.80	6	86.90	87.60	-5	5,886	-0.08%
2019/09/27	0	0.00	2	85.35	85.70	-2	5,685	-0.04%
2019/09/26	3	86.53	4	85.50	85.10	-1	5,636	-0.02%
2019/09/25	0	0.00	5	84.62	85.80	-5	5,697	-0.09%
2019/09/24	32	85.96	15	85.65	85.50	17	5,687	0.30%
2019/09/23	0	0.00	1	83.70	84.30	-1	5,556	-0.02%
2019/09/19	2	82.10	0	0.00	82.10	2	5,430	0.04%
2019/09/18	1	80.70	0	0.00	81.00	1	5,418	0.02%
2019/09/17	1	80.70	0	0.00	80.10	1	5,472	0.02%
2019/09/16	3	80.57	0	0.00	80.50	3	5,644	0.05%
2019/09/11	3	81.80	1	81.60	81.60	2	5,675	0.04%
2019/09/10	14	81.65	5	82.30	81.50	9	5,652	0.16%
2019/09/09	0	0.00	8	85.26	84.10	-8	5,530	-0.14%
2019/09/06	93	85.39	1	85.00	84.90	92	5,481	1.68%
2019/09/05	135	88.93	14	87.47	84.90	121	5,427	2.23%	大買/鉅額交易
2019/09/04	115	86.38	0	0.00	86.60	115	5,176	2.22%	大買/鉅額交易
2019/09/03	4	85.93	8	86.01	85.10	-4	5,177	-0.08%
2019/09/02	1	84.70	3	85.03	86.20	-2	5,150	-0.04%
2019/08/30	4	86.48	6	86.90	85.20	-2	5,098	-0.04%
2019/08/29	4	84.18	4	84.90	83.70	0	4,922	0.00%
2019/08/28	3	84.37	1	84.10	84.50	2	4,916	0.04%
2019/08/27	1	86.10	0	0.00	86.00	1	4,828	0.02%
2019/08/26	7	86.00	2	86.00	84.00	5	4,690	0.11%
2019/08/23	5	88.78	9	88.69	88.40	-4	4,564	-0.09%
2019/08/22	16	85.66	207	85.95	87.70	-191	4,298	-4.44%	大賣/鉅額交易
2019/08/21	5	81.58	106	81.59	81.90	-101	3,850	-2.62%	大賣/鉅額交易
2019/08/20	0	0.00	2	79.20	79.10	-2	3,689	-0.05%
2019/08/19	0	0.00	120	80.20	79.90	-120	3,584	-3.35%	大賣/鉅額交易
2019/08/16	3	78.10	5	77.00	78.10	-2	3,461	-0.06%
2019/08/15	5	75.20	0	0.00	76.30	5	3,426	0.15%
2019/08/13	0	0.00	1	75.00	74.50	-1	3,385	-0.03%
2019/08/12	1	75.20	1	75.30	75.00	0	3,429	0.00%
2019/08/08	1	79.10	0	0.00	79.50	1	3,402	0.03%
2019/08/07	2	78.70	3	79.07	78.50	-1	3,348	-0.03%
2019/08/01	5	82.08	4	82.45	81.70	1	3,531	0.03%
2019/07/31	2	79.75	2	79.50	80.10	0	3,574	0.00%
2019/07/25	1	81.20	0	0.00	81.10	1	3,478	0.03%
2019/07/22	0	0.00	10	78.80	78.80	-10	3,446	-0.29%
2019/07/19	10	77.70	10	78.30	77.80	0	3,479	0.00%
2019/07/18	25	77.84	0	0.00	77.10	25	3,485	0.72%
2019/07/17	0	0.00	1	78.70	78.70	-1	3,483	-0.03%
2019/07/16	0	0.00	10	78.00	78.10	-10	3,505	-0.29%
2019/07/12	0	0.00	13	78.05	77.50	-13	3,494	-0.37%
2019/07/11	0	0.00	3	77.30	77.30	-3	3,508	-0.09%
2019/07/10	26	76.90	0	0.00	77.00	26	3,485	0.75%
2019/07/08	17	76.91	0	0.00	76.60	17	3,476	0.49%
2019/07/05	5	78.30	0	0.00	77.80	5	3,496	0.14%
2019/07/03	28	76.81	4	76.70	76.80	24	3,473	0.69%
2019/07/02	13	77.20	2	77.60	77.10	11	3,511	0.31%
2019/07/01	31	74.81	8	75.11	75.30	23	3,431	0.67%
2019/06/28	0	0.00	3	73.10	72.80	-3	3,462	-0.09%
2019/06/27	1	73.50	0	0.00	73.20	1	3,528	0.03%
2019/06/25	51	73.84	0	0.00	73.00	51	3,526	1.45%
2019/06/24	86	71.78	1	73.50	73.10	85	3,493	2.43%
2019/06/21	30	72.60	0	0.00	70.60	30	3,414	0.88%
2019/06/20	1	74.50	1	72.90	74.40	0	3,200	0.00%
2019/06/19	1	71.80	0	0.00	71.70	1	3,147	0.03%
2019/06/11	1	73.40	1	74.00	73.80	0	3,129	0.00%
2019/06/10	0	0.00	50	74.64	74.80	-50	3,091	-1.62%
2019/05/29	2	67.80	0	0.00	69.20	2	3,052	0.07%
2019/05/28	2	69.45	0	0.00	69.00	2	3,136	0.06%
2019/05/24	0	0.00	6	71.17	70.30	-6	3,246	-0.18%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	70.60	2	71.50	70.30	-1	3,337	-0.03%
2019/05/21	2	70.00	0	0.00	70.30	2	3,350	0.06%
2019/05/17	20	70.00	20	70.15	68.20	0	3,335	0.00%
2019/05/14	1	71.30	0	0.00	71.50	1	3,367	0.03%
2019/05/10	0	0.00	2	74.40	73.10	-2	3,458	-0.06%
2019/05/09	33	75.47	224	75.74	72.50	-191	3,446	-5.54%	大賣/鉅額交易
2019/05/08	7	82.74	0	0.00	80.00	7	3,298	0.21%
2019/05/02	6	84.23	0	0.00	84.30	6	3,377	0.18%
2019/04/25	7	86.10	0	0.00	85.10	7	3,700	0.19%
2019/04/24	204	87.72	4	87.90	88.10	200	3,696	5.41%	大買/鉅額交易
2019/04/22	0	0.00	200	87.39	87.20	-200	3,683	-5.43%	大賣/鉅額交易
2019/04/18	0	0.00	1	88.80	88.80	-1	3,732	-0.03%
2019/04/17	0	0.00	1	90.80	90.00	-1	3,745	-0.03%
2019/04/16	0	0.00	10	91.99	92.00	-10	3,757	-0.27%
2019/04/11	1	95.50	2	95.10	94.50	-1	3,803	-0.03%
2019/04/10	1	95.20	0	0.00	96.00	1	3,778	0.03%
2019/04/03	15	95.57	5	95.20	95.00	10	3,688	0.27%
2019/04/02	7	94.67	0	0.00	94.70	7	3,655	0.19%
2019/03/26	3	89.60	3	88.90	89.00	0	3,904	0.00%
2019/03/22	0	0.00	1	89.10	89.00	-1	3,944	-0.03%
2019/03/21	0	0.00	1	89.80	90.20	-1	3,958	-0.03%
2019/03/15	29	88.10	0	0.00	87.10	29	4,034	0.72%
2019/03/13	1	88.30	4	87.65	88.00	-3	4,106	-0.07%
2019/03/12	10	86.30	0	0.00	86.30	10	4,145	0.24%
2019/03/11	1	87.20	0	0.00	87.00	1	4,296	0.02%
2019/03/07	4	85.85	0	0.00	85.60	4	4,396	0.09%
2019/03/06	25	89.40	0	0.00	89.50	25	4,390	0.57%
2019/03/05	20	89.06	0	0.00	89.00	20	4,428	0.45%
2019/03/04	30	89.99	0	0.00	89.70	30	4,508	0.67%
2019/02/27	1	88.20	4	88.85	89.40	-3	4,636	-0.06%
2019/02/26	10	89.47	0	0.00	86.20	10	4,519	0.22%
2019/02/25	125	87.31	10	87.20	87.90	115	4,411	2.61%	大買/鉅額交易
2019/02/22	150	87.56	0	0.00	87.20	150	4,388	3.42%	大買/鉅額交易
2019/02/21	4	86.00	0	0.00	86.80	4	4,351	0.09%
2019/02/20	0.2	89.60	0	0.00	89.60	0.2	4,263	0.00%
2019/02/19	0	0.00	3.5	90.90	90.40	-3.5	4,243	-0.08%
2019/02/15	5	90.72	0	0.00	90.50	5	4,227	0.12%
2019/02/14	0	0.00	53	90.71	90.60	-53	4,241	-1.25%
2019/02/13	3	89.87	20	89.12	88.10	-17	4,182	-0.41%
2019/02/12	0	0.00	5	90.84	90.50	-5	4,148	-0.12%
2019/02/11	0	0.00	100.9	91.20	93.70	-100.9	4,140	-2.44%
2019/01/30	0	0.00	120	85.60	85.30	-120	4,064	-2.95%	大賣/鉅額交易
2019/01/28	40	84.75	3	87.40	85.00	37	4,018	0.92%
2019/01/25	11	84.66	1.2	84.67	85.00	9.8	4,015	0.24%
2019/01/24	30	82.46	0	0.00	82.00	30	4,066	0.74%
2019/01/23	52	81.86	4	81.70	81.20	48	4,083	1.18%
2019/01/22	3	82.63	50.4	81.00	82.10	-47.4	4,063	-1.17%
2019/01/21	55	81.49	2	81.10	83.00	53	4,016	1.32%
2019/01/18	12	81.68	173	82.15	81.50	-161	3,920	-4.11%	大賣/鉅額交易
2019/01/17	19	77.51	16	77.84	77.00	3	3,767	0.08%
2019/01/16	23	77.38	21.4	78.77	78.30	1.6	3,784	0.04%
2019/01/11	20	77.00	19	75.63	75.90	1	3,877	0.03%
2019/01/09	0	0.00	3.7	74.86	75.00	-3.7	3,905	-0.09%
2019/01/08	3	72.97	0	0.00	73.20	3	3,938	0.08%
2019/01/07	1	75.80	1	75.20	74.80	0	3,989	0.00%
2019/01/03	1	77.20	0	0.00	76.80	1	3,985	0.03%
2018/12/28	0	0.00	5	75.16	75.20	-5	3,985	-0.13%
2018/12/27	2	73.60	0	0.00	73.80	2	3,981	0.05%
2018/12/26	1	73.50	3	72.43	71.60	-2	3,968	-0.05%
2018/12/25	11	73.79	1	72.80	73.70	10	3,956	0.25%
2018/12/24	4.3	73.01	2	73.00	74.90	2.3	3,957	0.06%
2018/12/22	3	73.17	1	73.30	73.00	2	3,941	0.05%
2018/12/21	0	0.00	2	78.50	77.50	-2	3,880	-0.05%
2018/12/20	40	78.94	1	78.20	79.70	39	3,852	1.01%
2018/12/19	3	80.60	46	81.85	78.80	-43	3,818	-1.13%
2018/12/17	0	0.00	2	77.05	76.60	-2	3,636	-0.06%
2018/12/14	10	76.50	0	0.00	77.00	10	3,676	0.27%
2018/12/13	2	76.60	0	0.00	76.60	2	3,722	0.05%
2018/12/12	1	75.90	2	75.65	76.00	-1	3,709	-0.03%
2018/12/11	34	75.50	2	74.80	76.40	32	3,696	0.87%
2018/12/10	2	74.00	18	74.40	75.00	-16	3,713	-0.43%
2018/12/06	0.2	74.30	1	75.80	74.50	-0.8	3,844	-0.02%
2018/12/05	4	75.55	4	75.60	75.60	0	3,862	0.00%
2018/12/04	5	77.16	31	76.05	75.90	-26	3,877	-0.67%
2018/12/03	4	71.40	2	71.80	73.00	2	3,767	0.05%
2018/11/30	1	70.70	2.2	72.01	70.60	-1.2	3,784	-0.03%
2018/11/29	2	70.35	1	69.90	70.30	1	3,777	0.03%
2018/11/28	3	69.63	2	69.80	69.50	1	3,779	0.03%
2018/11/27	1	68.50	15	69.92	69.10	-14	3,781	-0.37%
2018/11/26	12	69.15	1	69.50	69.50	11	3,755	0.29%
2018/11/22	1	65.10	1	65.30	63.60	0	3,951	0.00%
2018/11/21	1	64.50	7	64.80	64.80	-6	4,083	-0.15%
2018/11/19	0	0.00	1	66.60	66.30	-1	4,256	-0.02%
2018/11/16	0	0.00	2	65.60	66.10	-2	4,300	-0.05%
2018/11/15	1	64.90	0	0.00	65.30	1	4,395	0.02%
2018/11/14	0	0.00	1	65.60	65.80	-1	4,462	-0.02%
2018/11/13	1	62.90	0	0.00	66.00	1	4,568	0.02%
2018/11/12	0	0.00	37	63.60	63.90	-37	4,701	-0.79%
2018/11/09	1	64.00	0	0.00	64.60	1	4,716	0.02%
2018/11/08	0	0.00	1	65.10	64.50	-1	4,729	-0.02%
2018/11/07	2	63.80	0	0.00	65.90	2	4,705	0.04%
2018/11/05	0.2	63.10	0	0.00	63.60	0.2	4,735	0.00%
2018/11/02	1	63.20	2	63.65	62.90	-1	4,722	-0.02%
2018/11/01	4	61.13	4	61.35	63.20	0	4,669	0.00%
2018/10/29	0	0.00	33	52.19	51.90	-33	4,603	-0.72%
2018/10/24	0	0.00	2	53.00	54.50	-2	4,724	-0.04%
2018/10/23	2	52.40	0	0.00	51.70	2	4,808	0.04%
2018/10/09	32	43.29	0	0.00	43.25	32	4,831	0.66%
2018/10/08	3	45.05	0	0.00	44.75	3	4,845	0.06%
2018/10/03	1	47.80	1	48.85	47.15	0	4,885	0.00%
2018/09/26	1	50.30	0	0.00	49.95	1	5,367	0.02%
2018/09/21	3	50.73	0	0.00	51.10	3	5,586	0.05%
2018/09/20	20	50.80	2	50.50	51.10	18	5,846	0.31%
2018/09/19	17	51.52	16	51.41	50.80	1	6,229	0.02%
2018/09/13	5	51.00	0	0.00	51.10	5	7,836	0.06%
2018/09/11	0	0.00	1	50.50	51.10	-1	7,793	-0.01%
2018/09/10	3	49.87	1	50.00	49.90	2	7,753	0.03%
2018/09/05	1	53.10	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	10	52.30	52.60	-10	7,693	-0.13%
2018/09/03	22	51.67	0	0.00	51.20	22	7,713	0.29%
2018/08/30	1	53.40	1	53.40	54.40	0	7,591	0.00%
2018/08/28	15	53.40	1	54.00	53.50	14	7,593	0.18%
2018/08/27	15	52.90	10	52.80	53.10	5	7,632	0.07%
2018/08/24	26	51.36	0	0.00	52.00	26	7,621	0.34%
2018/08/23	3	52.30	0	0.00	52.40	3	7,835	0.04%
2018/08/22	0	0.00	3	52.57	52.20	-3	7,831	-0.04%
2018/08/21	15	52.30	2	52.70	52.40	13	7,781	0.17%
2018/08/20	6	51.87	38	52.21	52.40	-32	7,728	-0.41%
2018/08/16	12	50.68	1	50.90	49.65	11	7,459	0.15%
2018/08/15	2	50.10	2	49.95	50.10	0	7,337	0.00%
2018/08/14	0	0.00	10	50.62	50.30	-10	7,343	-0.14%
2018/08/10	1	49.70	0	0.00	49.60	1	7,223	0.01%
2018/08/09	1	50.10	24	49.90	50.30	-23	7,158	-0.32%
2018/08/08	2	49.05	1	49.10	49.30	1	7,055	0.01%
2018/08/07	1	47.55	1	47.80	47.80	0	6,923	0.00%
2018/08/03	2	48.05	0	0.00	48.10	2	6,946	0.03%
2018/08/01	0	0.00	1	47.55	47.80	-1	6,963	-0.01%
2018/07/30	1	47.80	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	1	47.35	48.00	-1	6,999	-0.01%
2018/07/26	2	47.00	22	46.98	47.00	-20	6,988	-0.29%
2018/07/25	2	48.05	0	0.00	48.00	2	6,902	0.03%
2018/07/23	1	47.90	6	48.14	48.25	-5	6,846	-0.07%
2018/07/20	6	49.97	2	50.10	50.10	4	6,789	0.06%
2018/07/19	13	49.97	4	50.68	49.60	9	6,747	0.13%
2018/07/18	8	51.40	0	0.00	50.90	8	6,648	0.12%
2018/07/17	9	51.30	13	51.56	51.70	-4	6,570	-0.06%
2018/07/16	11	51.98	24	52.05	51.40	-13	6,563	-0.20%
2018/07/13	21	50.90	49	51.73	51.80	-28	6,544	-0.43%
2018/07/11	0	0.00	3	50.10	49.75	-3	6,629	-0.05%
2018/07/10	2	50.00	3	50.53	50.60	-1	6,610	-0.02%
2018/07/06	102	49.75	8	49.34	49.90	94	6,484	1.45%	大買/
2018/07/05	160	50.34	4	50.75	49.00	156	6,346	2.46%	大買/鉅額交易
2018/07/04	4	51.25	21	51.81	52.50	-17	6,119	-0.28%
2018/07/03	17	51.36	3	50.87	50.30	14	5,995	0.23%
2018/07/02	9	51.10	10	51.07	50.90	-1	5,884	-0.02%
2018/06/29	71	52.57	10	53.35	52.10	61	5,758	1.06%
2018/06/28	38	53.08	41	52.97	52.80	-3	5,485	-0.05%
2018/06/27	3	53.37	1	52.80	51.10	2	5,088	0.04%
2018/06/26	33	51.80	27	51.53	52.10	6	4,739	0.13%
2018/06/25	9	51.84	10	52.48	53.00	-1	4,324	-0.02%
2018/06/22	1	48.85	8	49.20	48.60	-7	3,655	-0.19%
2018/06/21	0	0.00	2	47.93	47.75	-2	3,469	-0.06%
2018/06/20	2	46.85	0	0.00	46.90	2	3,466	0.06%
2018/06/14	2	47.95	2	47.68	47.50	0	3,606	0.00%
2018/06/13	2	48.50	0	0.00	48.25	2	3,591	0.06%
2018/06/12	0	0.00	7	48.54	48.85	-7	3,565	-0.20%
2018/06/11	10	48.84	5	49.25	48.65	5	3,518	0.14%
2018/06/08	1	48.10	2	48.75	48.50	-1	3,456	-0.03%
2018/06/07	1	48.20	3	48.20	48.20	-2	3,422	-0.06%
2018/06/05	10	48.58	3	48.42	48.30	7	3,385	0.21%
2018/06/04	4	49.04	0	0.00	49.30	4	3,303	0.12%
2018/05/31	31	49.02	39	48.42	48.50	-8	3,125	-0.26%
2018/05/30	1	45.80	0	0.00	45.80	1	2,877	0.03%
2018/05/29	3	47.20	0	0.00	46.65	3	2,846	0.11%
2018/05/25	2	46.63	1	46.40	47.35	1	2,776	0.04%
2018/05/23	2	45.90	0	0.00	46.00	2	2,868	0.07%
2018/05/04	1	44.90	0	0.00	45.70	1	3,206	0.03%
2018/05/02	0	0.00	1	43.15	43.50	-1	3,145	-0.03%
2018/04/26	3	43.35	0	0.00	42.95	3	3,284	0.09%
2018/04/19	2	45.65	20	45.95	45.60	-18	3,291	-0.55%
2018/04/18	32	46.15	6	45.78	45.50	26	3,248	0.80%
2018/04/17	0	0.00	6	43.25	43.05	-6	3,098	-0.19%
2018/04/12	2	43.90	0	0.00	43.65	2	3,246	0.06%
2018/04/11	0	0.00	1	43.90	44.00	-1	3,285	-0.03%
2018/04/09	1	43.90	2	44.20	44.10	-1	3,337	-0.03%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/15	1	45.75	1	45.70	45.60	0	3,469	0.00%
2018/03/14	0	0.00	1	45.75	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	12	45.30	45.45	-12	3,560	-0.34%
2018/03/12	0	0.00	22	45.05	45.15	-22	3,627	-0.61%
2018/03/08	1	44.90	0	0.00	44.75	1	3,716	0.03%
2018/03/07	0	0.00	1	44.65	44.20	-1	3,769	-0.03%
2018/03/06	1	43.95	0	0.00	44.05	1	3,921	0.03%
2018/02/27	1	45.50	2	45.75	45.30	-1	4,340	-0.02%
2018/02/26	2	45.30	4	45.80	45.45	-2	4,371	-0.05%
2018/02/23	3	45.00	1	45.35	45.80	2	4,356	0.05%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/09	19	42.75	19	43.60	43.90	0	5,035	0.00%
2018/02/08	36	44.25	47	44.31	44.50	-11	5,490	-0.20%
2018/02/07	51	43.99	42	43.02	43.00	9	5,511	0.16%
2018/02/06	0	0.00	1	42.45	42.70	-1	5,539	-0.02%
2018/02/05	2	45.90	0	0.00	46.10	2	5,546	0.04%
2018/01/30	0	0.00	2	46.55	46.90	-2	6,055	-0.03%
2018/01/26	0	0.00	13	46.45	46.15	-13	6,555	-0.20%
2018/01/25	9	46.33	0	0.00	45.80	9	7,299	0.12%
2018/01/24	9	45.63	0	0.00	45.85	9	7,389	0.12%
2018/01/23	2	46.15	0	0.00	46.15	2	7,584	0.03%
2018/01/22	0	0.00	1	46.55	46.70	-1	7,568	-0.01%
2018/01/19	1	45.05	5	45.55	45.20	-4	7,571	-0.05%
2018/01/16	0	0.00	1	45.50	45.65	-1	7,860	-0.01%
2018/01/15	1	44.75	0	0.00	45.30	1	7,867	0.01%
2018/01/11	0	0.00	2	44.88	43.90	-2	7,854	-0.03%
2018/01/10	0	0.00	2	45.25	45.05	-2	7,804	-0.03%
2018/01/09	4	45.18	0	0.00	45.55	4	7,927	0.05%
2018/01/08	1	45.35	10	45.58	44.75	-9	7,985	-0.11%
2018/01/05	1	46.25	1	45.95	45.90	0	7,960	0.00%
2018/01/04	2	45.50	2	45.50	45.60	0	7,947	0.00%
2018/01/03	1	45.80	2	46.13	46.00	-1	7,938	-0.01%
2018/01/02	2	45.70	0	0.00	45.25	2	7,935	0.03%