義隆 (2458)-國票-台中券商分點個股進出

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
158.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,337張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	1	156.50	0	0.00	158.00	1	3,030	0.03%
2024/05/03	6	159.25	3	158.17	157.00	3	3,041	0.10%
2024/05/02	1	162.00	1	164.50	165.50	0	2,931	0.00%
2024/04/30	1	166.50	0	0.00	164.50	1	2,926	0.03%
2024/04/26	2	163.25	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0.5	165.00	1.3	163.12	164.50	-0.8	2,897	-0.03%
2024/04/24	0.3	157.00	0	0.00	157.00	0.3	2,847	0.01%
2024/04/19	0	0.00	0.5	155.20	155.00	-0.5	2,768	-0.02%
2024/04/18	1	163.50	2	162.00	161.50	-1	2,718	-0.04%
2024/04/17	0.3	163.50	0	0.00	162.00	0.3	2,714	0.01%
2024/04/16	1	162.00	1	159.50	159.50	0	2,664	0.00%
2024/04/15	0	0.00	0.1	161.50	162.00	-0.1	2,637	0.00%
2024/04/10	0.3	159.83	0	0.00	158.50	0.3	2,554	0.01%
2024/04/09	0	0.00	0.3	157.50	157.00	-0.3	2,563	-0.01%
2024/04/08	1.3	159.30	1	159.50	159.50	0.3	2,562	0.01%
2024/04/01	1	158.50	0	0.00	161.00	1	2,519	0.04%
2024/03/25	1	170.50	1	169.00	169.00	0	2,628	0.00%
2024/03/22	0.2	165.50	0	0.00	169.00	0.2	2,651	0.01%
2024/03/21	1	170.50	1	167.00	167.00	0	2,660	0.00%
2024/03/19	1	166.00	1.7	166.25	165.00	-0.7	2,641	-0.03%
2024/03/18	1	165.50	1	167.00	166.50	0	2,661	0.00%
2024/03/15	0.3	165.50	1	165.00	163.50	-0.7	2,675	-0.03%
2024/03/14	0.2	163.00	1	163.00	162.50	-0.8	2,681	-0.03%
2024/03/13	1	163.00	0	0.00	163.50	1	2,763	0.04%
2024/03/12	1.5	165.37	0.5	164.50	163.50	1	2,795	0.04%
2024/03/08	1	165.50	1	166.00	162.50	0	2,821	0.00%
2024/03/06	0.2	166.00	0.2	167.00	166.50	0	2,796	0.00%
2024/03/05	0	0.00	0.2	168.50	167.00	-0.2	2,826	-0.01%
2024/03/04	0.2	170.00	0	0.00	167.50	0.2	2,861	0.01%
2024/03/01	1.2	166.13	1	167.00	165.50	0.2	2,850	0.01%
2024/02/29	0	0.00	12	164.54	166.00	-12	2,872	-0.42%
2024/02/27	1.3	169.65	3	170.51	169.00	-1.7	2,856	-0.06%
2024/02/26	13	170.88	2.4	167.50	170.00	10.6	2,857	0.37%
2024/02/23	4.6	164.02	4.6	164.68	164.00	0	2,794	0.00%
2024/02/22	6	165.75	4	166.75	167.50	2	2,686	0.07%
2024/02/21	5.4	166.28	6.5	165.80	167.50	-1.1	2,636	-0.04%
2024/02/20	5.3	161.57	5	163.00	161.00	0.3	2,542	0.01%
2024/02/19	0.2	161.00	3	161.33	163.50	-2.8	2,543	-0.11%
2024/02/16	2.5	152.00	4.5	151.33	153.00	-2	2,480	-0.08%
2024/02/15	2.5	145.80	0	0.00	148.50	2.5	2,491	0.10%
2024/01/31	0	0.00	0.2	148.75	150.00	-0.2	2,557	-0.01%
2024/01/30	0	0.00	0.3	149.00	148.50	-0.3	2,630	-0.01%
2024/01/26	1	150.50	0	0.00	151.00	1	2,954	0.03%
2024/01/25	2.3	152.41	1	152.50	152.50	1.3	3,015	0.04%
2024/01/23	0	0.00	0.3	150.00	150.50	-0.3	3,054	-0.01%
2024/01/19	0	0.00	1	155.00	150.50	-1	3,112	-0.03%
2024/01/18	2	152.00	2	151.00	152.00	0	3,159	0.00%
2024/01/16	1	156.00	1	154.00	154.00	0	3,375	0.00%
2024/01/15	1	155.50	1	157.50	156.50	0	3,407	0.00%
2024/01/11	2	158.25	1	160.00	157.00	1	3,519	0.03%
2024/01/10	3	156.00	4.5	157.70	160.00	-1.5	3,575	-0.04%
2024/01/05	2	154.75	4	153.63	155.50	-2	3,621	-0.06%
2024/01/04	0	0.00	0.2	155.50	156.50	-0.2	3,654	-0.01%
2024/01/03	1	156.00	6.2	157.71	158.00	-5.2	3,678	-0.14%
2024/01/02	2	160.50	0	0.00	159.50	2	3,672	0.05%
2023/12/27	0.1	161.40	1	163.50	164.00	-0.9	3,792	-0.02%
2023/12/26	0.2	162.50	0	0.00	162.00	0.2	3,784	0.01%
2023/12/25	1	162.50	0.2	163.50	162.50	0.8	3,781	0.02%
2023/12/22	4.4	162.86	3	163.33	163.50	1.4	3,771	0.04%
2023/12/21	1.2	158.17	1.5	160.50	163.00	-0.3	3,732	-0.01%
2023/12/20	1	161.00	1	161.50	160.00	0	3,657	0.00%
2023/12/19	0.5	158.50	0	0.00	159.00	0.5	3,615	0.01%
2023/12/18	0.5	157.00	2	156.50	157.00	-1.5	3,606	-0.04%
2023/12/15	1	155.50	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	157.00	9	159.17	157.50	-8	3,613	-0.22%
2023/12/13	1	156.50	0	156.50	158.00	1	3,619	0.03%
2023/12/12	2	157.75	1.2	158.00	158.50	0.8	3,674	0.02%
2023/12/11	4.2	158.55	6.8	157.57	157.00	-2.6	3,711	-0.07%
2023/12/08	13.5	158.04	7.3	158.02	157.50	6.2	3,758	0.16%
2023/12/07	6.3	152.60	4	153.25	153.50	2.3	3,744	0.06%
2023/12/06	1	150.50	2	149.75	151.50	-1	3,796	-0.03%
2023/12/05	2	148.00	1	146.50	146.50	1	3,822	0.03%
2023/12/04	0	0.00	1	151.50	149.50	-1	3,840	-0.03%
2023/12/01	1	151.00	1	151.00	151.00	0	3,899	0.00%
2023/11/30	3	152.17	4	152.00	151.50	-1	4,113	-0.02%
2023/11/29	5	151.70	3	151.50	153.00	2	4,237	0.05%
2023/11/28	0	0.00	1	149.00	150.00	-1	4,205	-0.02%
2023/11/27	1	148.50	2	152.25	146.00	-1	4,197	-0.02%
2023/11/24	3	149.50	1	148.50	151.00	2	4,185	0.05%
2023/11/22	2	147.25	1	147.00	147.50	1	4,123	0.02%
2023/11/21	0	0.00	5	144.70	145.00	-5	4,116	-0.12%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	2	144.75	2	145.25	146.50	0	4,116	0.00%
2023/11/16	1	145.00	1	143.00	142.50	0	4,079	0.00%
2023/11/15	1	148.00	1.3	147.81	147.50	-0.3	4,029	-0.01%
2023/11/14	1.3	144.73	3	145.83	146.00	-1.7	4,001	-0.04%
2023/11/09	1	142.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	1	145.50	2	144.50	144.50	-1	4,002	-0.02%
2023/11/07	2	142.50	3	144.67	145.00	-1	4,036	-0.02%
2023/11/06	5	139.60	7	139.14	140.00	-2	4,005	-0.05%
2023/11/03	12	138.88	10	138.35	135.50	2	3,978	0.05%
2023/11/02	4	147.88	1.4	149.11	149.50	2.6	3,770	0.07%
2023/11/01	5.4	143.11	2	144.25	144.00	3.4	3,806	0.09%
2023/10/31	3	146.50	3	144.17	144.00	0	4,054	0.00%
2023/10/30	3	143.00	4	143.50	146.50	-1	4,038	-0.02%
2023/10/26	1	142.00	0	0.00	139.50	1	4,071	0.02%
2023/10/25	12	145.50	13	148.12	144.50	-1	4,033	-0.02%
2023/10/24	6	144.08	11	145.05	144.00	-5	3,899	-0.13%
2023/10/23	2	142.50	1	142.00	142.00	1	3,814	0.03%
2023/10/20	1	139.00	1	139.51	142.50	0	3,867	0.00%
2023/10/19	3	138.33	2	140.00	138.50	1	3,886	0.03%
2023/10/18	4	141.25	6	140.92	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	6	141.16	140.00	-6	3,893	-0.15%
2023/10/16	1	135.50	3	137.17	136.50	-2	3,987	-0.05%
2023/10/13	1	136.50	1	138.00	139.00	0	4,006	0.00%
2023/10/12	3	135.50	3	136.00	137.50	0	3,991	0.00%
2023/10/11	0	0.00	1	139.00	137.00	-1	3,986	-0.03%
2023/10/06	3	138.50	2.5	138.58	137.00	0.5	3,969	0.01%
2023/10/05	5.3	141.12	0	140.53	141.50	5.3	3,945	0.13%
2023/10/04	1.2	135.50	1	137.50	138.00	0.2	3,881	0.01%
2023/10/03	0	0.00	3.6	136.67	138.00	-3.6	3,843	-0.09%
2023/10/02	3	135.33	1	137.00	134.50	2	3,812	0.05%
2023/09/28	0	0.00	0.4	133.50	133.50	-0.4	3,819	-0.01%
2023/09/27	1.4	132.86	1	134.00	134.00	0.4	3,823	0.01%
2023/09/26	0.1	136.00	0	0.00	135.00	0.1	3,832	0.00%
2023/09/25	3	137.00	0	0.00	136.50	3	3,826	0.08%
2023/09/22	0	0.00	0.1	136.67	137.00	-0.1	3,811	0.00%
2023/09/21	1	136.00	0	0.00	136.00	1	3,805	0.03%
2023/09/20	3	139.50	8.5	138.06	138.00	-5.5	3,771	-0.15%
2023/09/19	2	141.50	0	0.00	141.00	2	3,738	0.05%
2023/09/18	1	143.50	2	143.50	142.00	-1	3,712	-0.03%
2023/09/15	8	144.94	4.5	145.36	144.50	3.5	3,678	0.10%
2023/09/14	3.2	143.91	2	143.00	143.00	1.2	3,591	0.03%
2023/09/13	3.3	140.80	5	141.00	143.50	-1.7	3,542	-0.05%
2023/09/12	1	140.48	2	138.00	140.50	-1	3,494	-0.03%
2023/09/11	8	137.44	8.2	137.76	138.00	-0.2	3,420	-0.01%
2023/09/08	1	134.50	2.5	136.10	135.50	-1.5	3,340	-0.04%
2023/09/07	1	133.50	6	133.08	135.00	-5	3,326	-0.15%
2023/09/06	3	131.16	6.3	131.94	133.00	-3.3	3,289	-0.10%
2023/09/05	29	133.40	18.5	133.19	134.00	10.5	3,287	0.32%
2023/09/04	11.5	127.15	7	126.57	128.50	4.5	3,087	0.15%
2023/08/31	1	119.50	1	120.00	120.00	0	2,922	0.00%
2023/08/30	2	117.00	14.5	117.78	119.00	-12.5	2,917	-0.43%
2023/08/29	0	0.00	0.2	116.01	117.00	-0.2	2,902	-0.01%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/22	0	114.50	0.3	114.33	113.50	-0.3	2,972	-0.01%
2023/08/18	4	115.13	1	115.50	113.50	3	3,110	0.10%
2023/08/17	0	0.00	0.6	116.33	116.50	-0.6	3,087	-0.02%
2023/08/16	1.5	116.43	0.6	116.25	117.00	0.9	3,077	0.03%
2023/08/15	0	0.00	0.3	116.00	116.00	-0.3	3,063	-0.01%
2023/08/14	9	117.61	1	117.00	117.00	8	3,046	0.26%
2023/08/11	2	121.50	5	120.68	121.00	-3	2,996	-0.10%
2023/08/10	2	121.00	5.1	118.51	118.00	-3.1	2,943	-0.11%
2023/08/09	3.1	119.31	0	0.00	121.00	3.1	2,884	0.11%
2023/08/08	0	0.00	3	119.67	118.00	-3	2,835	-0.11%
2023/08/07	5	119.20	4	117.75	117.00	1	2,783	0.04%
2023/08/04	9	122.44	16.1	121.30	122.50	-7.1	2,654	-0.27%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	3.3	114.05	0	0.00	115.00	3.3	2,389	0.14%
2023/07/31	0.1	116.00	0.3	116.00	116.50	-0.2	2,402	-0.01%
2023/07/28	0.3	113.00	0	0.00	112.50	0.3	2,288	0.01%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	0	0.00	0.3	115.00	112.50	-0.3	2,237	-0.01%
2023/07/25	2.7	117.15	4	116.38	115.00	-1.3	2,198	-0.06%
2023/07/24	1.2	117.75	0.2	117.40	118.00	1	2,104	0.05%
2023/07/21	3	116.00	1.1	111.50	115.50	1.9	2,018	0.09%
2023/07/20	0.4	114.75	1	113.50	114.50	-0.6	1,972	-0.03%
2023/07/19	14	118.00	5.4	117.10	118.50	8.6	1,900	0.45%
2023/07/18	2.3	112.26	2	111.00	113.00	0.3	1,770	0.02%
2023/07/17	1	108.50	2.3	110.39	109.50	-1.3	1,741	-0.07%
2023/07/14	4	111.25	1	111.00	110.50	3	1,729	0.17%
2023/07/13	0.2	107.00	0	0.00	108.00	0.2	1,679	0.01%
2023/07/12	0.1	106.50	0	0.00	106.00	0.1	1,668	0.01%
2023/07/11	0	0.00	1	105.50	106.50	-1	1,661	-0.06%
2023/07/06	0	0.00	0.3	107.00	108.00	-0.3	1,647	-0.02%
2023/07/05	0	0.00	0.1	107.50	106.00	-0.1	1,627	-0.01%
2023/07/04	1.1	106.41	0	0.00	106.00	1.1	1,615	0.07%
2023/07/03	1	102.00	1	102.00	101.50	0	1,586	0.00%
2023/06/28	1	100.50	0.6	100.50	101.00	0.4	1,604	0.02%
2023/06/26	1	101.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	1	101.00	1	102.50	101.50	0	1,592	0.00%
2023/06/15	1	104.00	2	105.25	105.50	-1	1,539	-0.06%
2023/06/13	1	107.00	1.2	105.67	107.00	-0.2	1,527	-0.01%
2023/06/12	0	0.00	1	105.00	103.50	-1	1,480	-0.07%
2023/06/09	4.2	105.67	3.5	107.14	104.00	0.7	1,475	0.05%
2023/06/05	0	0.00	1	104.50	105.00	-1	1,419	-0.07%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/25	0.1	104.50	1.2	104.92	104.00	-1.1	1,457	-0.08%
2023/05/24	1.2	102.21	1	104.50	104.50	0.2	1,433	0.01%
2023/05/23	0	0.00	0.2	98.70	98.10	-0.2	1,354	-0.01%
2023/05/18	0.1	98.80	2	98.85	98.60	-1.9	1,399	-0.14%
2023/05/17	0	0.00	0.3	97.10	97.20	-0.3	1,397	-0.02%
2023/05/12	0.2	95.90	0	0.00	95.90	0.2	1,418	0.01%
2023/05/11	0.1	93.70	0	0.00	92.70	0.1	1,412	0.01%
2023/05/09	0.2	92.45	0	0.00	93.00	0.2	1,457	0.01%
2023/05/05	1	96.10	0.3	97.63	95.80	0.7	1,514	0.05%
2023/05/03	1.1	94.52	0	0.00	94.00	1.1	1,624	0.07%
2023/04/26	0.2	91.70	0	0.00	93.30	0.2	1,679	0.01%
2023/04/25	0	0.00	0.1	91.90	91.10	-0.1	1,681	-0.01%
2023/04/24	0	0.00	0.2	95.50	95.20	-0.2	1,671	-0.01%
2023/04/20	0.1	100.50	0	0.00	98.50	0.1	1,693	0.01%
2023/04/12	0	0.00	0.2	103.00	102.50	-0.2	1,854	-0.01%
2023/04/11	0	0.00	0.3	103.00	104.00	-0.3	1,863	-0.02%
2023/03/31	0.2	101.00	0	0.00	99.80	0.2	1,847	0.01%
2023/03/30	0	100.50	0	0.00	99.60	0	1,842	0.00%
2023/03/28	0.1	103.00	0	0.00	102.00	0.1	1,851	0.01%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	0.00	0.1	104.00	104.50	-0.1	1,905	-0.01%
2023/03/22	0.1	103.50	0	0.00	104.00	0.1	1,909	0.01%
2023/03/21	0	0.00	0.3	103.00	102.50	-0.3	1,914	-0.02%
2023/03/20	0.2	102.15	0	0.00	102.50	0.2	1,916	0.01%
2023/03/16	0	0.00	10	100.50	99.70	-10	1,920	-0.52%
2023/03/15	0.3	102.45	0	0.00	101.50	0.3	1,925	0.02%
2023/03/14	0.1	102.00	0.2	101.50	101.00	-0.1	1,943	-0.01%
2023/03/13	0.2	103.50	0	0.00	102.50	0.2	1,942	0.01%
2023/03/10	0	0.00	2.4	104.92	104.00	-2.4	1,933	-0.12%
2023/03/09	16	105.13	13	105.81	107.00	3	1,959	0.15%
2023/03/08	4	103.50	0	0.00	103.50	4	1,952	0.20%
2023/03/07	1.2	104.58	0.2	104.50	104.50	1	1,941	0.05%
2023/03/06	5	104.00	1	104.50	104.50	4	1,944	0.21%
2023/03/03	0.1	104.50	0	0.00	104.00	0.1	1,942	0.01%
2023/03/02	0.2	104.75	0	0.00	104.00	0.2	1,951	0.01%
2023/03/01	0.3	105.00	0	0.00	106.50	0.3	1,948	0.02%
2023/02/24	0.1	109.00	0	0.00	108.50	0.1	1,929	0.01%
2023/02/23	0.1	112.50	1.3	113.04	111.00	-1.2	1,910	-0.06%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0.1	107.50	0.1	106.00	108.00	0	1,837	0.00%
2023/02/20	0.1	105.03	0	0.00	106.00	0.1	1,863	0.01%
2023/02/17	0.1	103.00	0	0.00	103.00	0.1	1,881	0.00%
2023/02/16	0	0.00	0.2	103.00	104.50	-0.2	1,909	-0.01%
2023/02/15	0.1	103.50	0	0.00	102.50	0.1	1,927	0.01%
2023/02/14	0.1	104.50	0.1	103.50	103.50	0	1,939	0.00%
2023/02/10	0	0.00	0.3	104.83	106.00	-0.3	2,005	-0.01%
2023/02/09	0.1	105.50	0.1	105.50	105.00	0	2,142	0.00%
2023/02/08	0.3	105.50	0	0.00	105.50	0.3	2,341	0.01%
2023/02/07	0.2	104.75	0.2	105.00	105.00	0	2,324	0.00%
2023/02/06	2.1	104.12	0	0.00	103.50	2.1	2,324	0.09%
2023/02/03	0.1	108.50	1.3	108.60	107.50	-1.2	2,294	-0.05%
2023/02/02	0.3	107.00	1.3	105.54	108.00	-1.1	2,249	-0.05%
2023/02/01	0.3	100.60	0.6	99.65	102.00	-0.3	2,157	-0.01%
2023/01/31	0.6	95.89	0.4	94.45	96.90	0.2	2,146	0.01%
2023/01/30	2.4	92.38	1.3	92.77	94.30	1.1	2,128	0.05%
2023/01/16	1.2	91.33	0	0.00	91.00	1.2	2,168	0.05%
2023/01/12	0	0.00	0.1	93.70	92.80	-0.1	2,189	0.00%
2023/01/11	0.1	95.69	0.1	94.80	94.70	0	2,210	0.00%
2023/01/10	0.1	95.40	1.2	95.75	95.50	-1.1	2,210	-0.05%
2023/01/09	0.3	93.80	1.3	93.89	96.00	-1	2,207	-0.05%
2023/01/06	4.3	93.14	5.3	92.65	94.40	-1	2,163	-0.05%
2023/01/05	0.3	89.17	0	0.00	89.20	0.3	2,058	0.01%
2022/12/29	0	0.00	0.1	84.91	85.50	-0.1	2,156	0.00%
2022/12/28	0	0.00	0.1	83.60	83.50	-0.1	2,165	0.00%
2022/12/23	0.1	86.20	0	0.00	86.10	0.1	2,187	0.00%
2022/12/21	0	0.00	1	86.70	85.30	-1	2,245	-0.04%
2022/12/20	2	87.95	0.2	87.24	85.90	1.8	2,250	0.08%
2022/12/19	0	89.50	1	90.70	90.40	-1	2,279	-0.04%
2022/12/16	2.2	89.53	1.5	90.04	90.30	0.7	2,305	0.03%
2022/12/15	0.5	91.40	1	90.30	91.00	-0.5	2,360	-0.02%
2022/12/14	3	89.63	1.5	90.19	90.50	1.5	2,429	0.06%
2022/12/13	0	89.30	3	89.70	89.70	-3	2,515	-0.12%
2022/12/09	1	89.10	3	88.47	89.10	-2	2,719	-0.07%
2022/12/08	3	87.13	1	87.30	88.00	2	2,745	0.07%
2022/12/07	0.2	87.75	0	0.00	87.60	0.2	2,772	0.01%
2022/12/06	1	90.60	0	0.00	89.10	1	2,765	0.04%
2022/12/05	1.3	91.74	2	92.10	92.10	-0.7	2,763	-0.03%
2022/12/02	4	91.88	1.5	91.90	92.00	2.5	2,782	0.09%
2022/12/01	0.5	92.02	1	90.70	92.70	-0.5	2,786	-0.02%
2022/11/30	2	88.95	3	89.23	89.70	-1	2,774	-0.04%
2022/11/28	1	87.70	0.5	87.80	88.00	0.5	2,843	0.02%
2022/11/25	1	88.80	0	0.00	88.60	1	2,848	0.04%
2022/11/24	2.5	89.08	3.3	89.17	89.70	-0.8	2,844	-0.03%
2022/11/23	2	87.30	1.7	87.47	87.60	0.3	2,841	0.01%
2022/11/22	0.4	87.00	0.2	86.90	87.00	0.2	2,870	0.01%
2022/11/21	0	0.00	0.8	87.11	86.40	-0.8	2,864	-0.03%
2022/11/18	1.1	89.18	1	90.20	88.60	0.1	2,849	0.00%
2022/11/17	2.5	89.30	2.2	89.44	89.40	0.3	2,836	0.01%
2022/11/16	2.2	88.64	1.5	88.93	89.00	0.7	2,815	0.02%
2022/11/15	3.5	88.29	3	88.77	89.00	0.5	2,776	0.02%
2022/11/14	1	86.20	2.6	87.30	87.80	-1.6	2,743	-0.06%
2022/11/11	1.3	87.73	13.3	87.62	87.10	-12	2,711	-0.44%
2022/11/10	1.3	85.78	10	86.30	86.40	-8.7	2,678	-0.33%
2022/11/09	2.2	85.47	2.3	85.77	86.50	-0.1	2,654	0.00%
2022/11/08	5.4	84.71	1	86.60	84.60	4.4	2,621	0.17%
2022/11/07	15	83.76	9.5	83.32	86.10	5.5	2,577	0.21%
2022/11/04	0	0.00	1.4	78.49	79.50	-1.4	2,435	-0.06%
2022/11/03	3	82.97	2.5	83.07	83.00	0.5	2,235	0.02%
2022/11/02	3.4	82.56	2.2	83.00	82.90	1.2	2,236	0.05%
2022/11/01	0.1	81.90	0	0.00	81.30	0.1	2,225	0.00%
2022/10/28	0	0.00	0.2	80.70	79.70	-0.2	2,302	-0.01%
2022/10/27	0.3	82.03	0	82.00	81.70	0.3	2,332	0.01%
2022/10/26	0	0.00	0.1	79.30	79.30	-0.1	2,303	0.00%
2022/10/25	0.1	80.30	0.2	80.73	80.10	-0.1	2,294	0.00%
2022/10/24	0.2	82.57	1.1	83.25	80.10	-1	2,282	-0.04%
2022/10/21	0.1	81.80	1.2	82.18	80.90	-1.1	2,253	-0.05%
2022/10/20	2.2	82.25	3.2	82.20	81.90	-0.9	2,242	-0.04%
2022/10/19	3	82.83	0	0.00	82.30	3	2,241	0.13%
2022/10/17	6	81.37	0	0.00	81.90	6	2,222	0.27%
2022/10/14	0.2	81.60	0	81.30	81.10	0.1	2,228	0.01%
2022/10/13	0	0.00	1	76.50	76.40	-1	2,228	-0.04%
2022/10/12	0	77.80	0	0.00	77.30	0	2,222	0.00%
2022/10/11	1	81.10	0	0.00	79.60	1	2,226	0.05%
2022/10/06	6	85.00	0	0.00	85.10	6	2,174	0.28%
2022/10/05	0	0.00	0.2	86.20	83.40	-0.2	2,165	-0.01%
2022/10/04	1.2	84.82	0	0.00	84.70	1.2	2,163	0.06%
2022/10/03	0	0.00	0	83.40	84.20	0	2,162	0.00%
2022/09/30	0	82.40	0	0.00	83.20	0	2,172	0.00%
2022/09/29	0	0.00	2	83.35	84.10	-2	2,198	-0.09%
2022/09/28	0	0.00	1	82.50	80.60	-1	2,233	-0.04%
2022/09/26	1	83.40	0	0.00	81.00	1	2,281	0.04%
2022/09/23	1	87.80	0	0.00	86.80	1	2,247	0.04%
2022/09/16	1	87.80	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	0.00	0	91.00	90.50	0	1,769	0.00%
2022/09/14	0	88.90	0	0.00	88.90	0	1,752	0.00%
2022/09/13	0	91.20	0	0.00	90.50	0	1,732	0.00%
2022/09/02	0	94.60	0	0.00	94.00	0	1,650	0.00%
2022/09/01	0	96.70	0	0.00	97.20	0	1,611	0.00%
2022/08/24	0	99.90	0	0.00	99.10	0	1,535	0.00%
2022/08/17	0	0.00	0	104.00	103.00	0	1,501	0.00%
2022/08/15	0	0.00	0	104.50	104.50	0	1,483	0.00%
2022/08/09	0	100.50	0	0.00	99.70	0	1,438	0.00%
2022/08/04	1	99.70	1	98.70	100.50	0	1,374	0.00%
2022/07/28	2	108.50	0	0.00	107.50	2	1,399	0.14%
2022/07/21	1	113.00	0	0.00	114.00	1	1,374	0.07%
2022/07/19	0	0.00	0	109.00	109.00	0	1,388	0.00%
2022/07/08	0	108.50	0	0.00	107.00	0	1,411	0.00%
2022/07/07	0	106.50	0	0.00	106.50	0	1,396	0.00%
2022/07/06	0	122.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	128.25	0	0.00	124.50	0	1,307	0.00%
2022/06/30	0	0.00	1	139.50	139.50	-1	1,243	-0.08%
2022/06/27	0	141.50	0	0.00	142.50	0	1,257	0.00%
2022/06/08	0	0.00	0	148.50	149.00	0	1,252	0.00%
2022/05/19	0	0.00	2	145.75	147.00	-2	1,911	-0.10%
2022/05/17	0	0.00	0	144.50	145.00	0	1,934	0.00%
2022/05/12	0	138.50	0	0.00	139.00	0	1,980	0.00%
2022/05/10	0	0.00	3	137.50	141.00	-3	2,006	-0.15%
2022/05/09	1	143.50	0	0.00	142.00	1	2,036	0.05%
2022/05/06	0.1	147.50	0	0.00	146.50	0.1	2,058	0.00%
2022/05/03	0	151.00	1	150.50	150.50	-1	2,057	-0.05%
2022/04/25	2	151.50	1	152.50	150.50	1	2,041	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	159.50	0	0.00	156.50	0	1,998	0.00%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/12	0	160.50	0	0.00	161.00	0	2,111	0.00%
2022/04/07	3	166.67	0	0.00	166.50	3	2,117	0.14%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/28	0	171.50	0	0.00	172.00	0	2,165	0.00%
2022/03/25	1.3	170.50	2	171.00	170.50	-0.7	2,242	-0.03%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/14	0	0.00	6	164.50	167.50	-6	2,412	-0.25%
2022/03/11	5	164.50	0	0.00	165.00	5	2,421	0.21%
2022/03/10	0	0.00	1	164.51	166.00	-1	2,418	-0.04%
2022/03/09	1	157.01	0	0.00	159.00	1	2,390	0.04%
2022/03/08	3	161.83	0.2	158.00	157.00	2.8	2,371	0.12%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/02/24	3	167.00	5	166.20	164.50	-2	2,325	-0.09%
2022/02/23	10	177.60	1	172.00	172.50	9	2,227	0.40%
2022/02/22	0	0.00	10	174.55	175.50	-10	2,079	-0.48%
2022/02/21	2.2	177.77	2	177.50	178.00	0.2	2,072	0.01%
2022/02/17	0	0.00	1	175.50	173.50	-1	2,105	-0.05%
2022/02/15	0	0.00	0.2	170.00	170.00	-0.2	2,163	-0.01%
2022/02/14	0	0.00	10	170.50	170.50	-10	2,179	-0.46%
2022/02/10	12	175.00	1	177.50	172.00	11	2,198	0.50%
2022/02/09	0.1	175.00	2	176.00	175.50	-2	2,197	-0.09%
2022/02/08	7	171.00	0	0.00	171.00	7	2,201	0.32%
2022/02/07	0	0.00	5	166.60	168.50	-5	2,226	-0.22%
2022/01/21	2	160.75	3	159.50	162.00	-1	2,379	-0.04%
2022/01/19	3	162.50	0	0.00	163.00	3	2,514	0.12%
2022/01/18	1	162.50	1	162.50	161.50	0	2,585	0.00%
2022/01/14	0.1	158.00	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	0	0.00	2	161.00	158.50	-2	2,971	-0.07%
2022/01/12	3	161.17	10	161.00	161.00	-7	2,989	-0.23%
2022/01/07	4	164.63	2	166.50	163.50	2	2,986	0.07%
2022/01/06	3	167.33	2	168.75	168.00	1	2,974	0.03%
2022/01/05	1	168.50	4	170.50	170.00	-3	2,974	-0.10%
2022/01/04	5	167.70	8	168.69	168.50	-3	2,924	-0.10%
2022/01/03	4	167.75	0	0.00	167.50	4	2,957	0.14%
2021/12/28	0	0.00	0.1	167.50	165.50	-0.1	2,997	0.00%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	2	170.50	2	169.00	169.00	0	3,039	0.00%
2021/12/23	0	0.00	3	169.00	169.00	-3	3,069	-0.10%
2021/12/22	2	167.50	2	170.00	167.50	0	3,067	0.00%
2021/12/21	4.1	168.70	8	169.31	168.00	-3.9	3,060	-0.13%
2021/12/20	2	167.25	6	167.17	165.50	-4	2,988	-0.13%
2021/12/17	1	168.00	3	166.67	166.00	-2	2,994	-0.07%
2021/12/16	1	166.50	24	164.58	167.50	-23	2,962	-0.78%
2021/12/15	7	157.43	0	0.00	158.50	7	2,913	0.24%
2021/12/14	0	0.00	2	157.00	154.50	-2	2,897	-0.07%
2021/12/13	3	160.17	0	0.00	159.00	3	2,864	0.10%
2021/12/08	0	0.00	2.3	160.70	160.50	-2.3	2,893	-0.08%
2021/12/07	2	159.25	0.1	160.50	158.50	1.9	2,884	0.07%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	1	165.00	1.4	165.96	162.00	-0.4	2,906	-0.01%
2021/11/29	1.3	164.77	0	0.00	164.50	1.3	2,936	0.04%
2021/11/26	2.3	166.87	1	169.50	165.50	1.3	2,951	0.04%
2021/11/25	4	169.25	6	169.67	168.50	-2	2,932	-0.07%
2021/11/24	4	166.00	2	166.50	166.00	2	2,906	0.07%
2021/11/23	5	168.80	1	169.50	168.00	4	2,918	0.14%
2021/11/19	6	170.25	4	171.50	168.50	2	2,934	0.07%
2021/11/18	13	168.65	8	169.31	168.50	5	2,901	0.17%
2021/11/17	5	168.00	5	169.00	168.50	0	2,907	0.00%
2021/11/16	6	168.08	3	168.83	168.00	3	2,929	0.10%
2021/11/15	5	169.10	177	166.39	170.00	-172	2,923	-5.88%	大賣/鉅額交易
2021/11/12	2.2	163.75	35	165.00	163.00	-32.8	2,893	-1.13%
2021/11/11	0	0.00	1	164.50	163.50	-1	2,924	-0.03%
2021/11/10	0	0.00	3	162.00	163.00	-3	2,957	-0.10%
2021/11/09	103	165.49	0	0.00	161.50	103	2,982	3.45%	大買/鉅額交易
2021/11/08	100	164.23	0	0.00	165.00	100	3,011	3.32%
2021/11/05	5	159.50	6	160.00	162.00	-1	3,023	-0.03%
2021/11/04	3	168.50	4	168.75	163.00	-1	2,965	-0.03%
2021/11/03	2	168.50	2	170.50	167.50	0	2,977	0.00%
2021/11/02	11	171.50	13	171.46	167.50	-2	3,017	-0.07%
2021/11/01	10	169.25	10	169.85	170.00	0	3,036	0.00%
2021/10/29	12	168.38	7	169.14	167.00	5	3,185	0.16%
2021/10/28	9	168.61	8	169.19	168.00	1	3,310	0.03%
2021/10/27	7	166.79	10.2	166.26	170.00	-3.2	3,318	-0.10%
2021/10/26	14	165.25	3	166.33	164.50	11	3,263	0.34%
2021/10/25	6	166.17	5	169.10	164.50	1	3,236	0.03%
2021/10/22	2	164.00	7	160.14	166.00	-5	3,055	-0.16%
2021/10/21	4	157.25	0	0.00	151.00	4	2,955	0.14%
2021/10/20	2	155.00	1	156.50	156.50	1	2,962	0.03%
2021/10/19	0	0.00	4	153.25	153.00	-4	2,997	-0.13%
2021/10/18	0	0.00	3	148.00	148.00	-3	3,070	-0.10%
2021/10/15	3	150.00	0	0.00	149.50	3	3,113	0.10%
2021/10/13	1	149.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	3	156.17	1	159.00	152.50	2	3,156	0.06%
2021/10/08	3	157.33	1	159.00	157.00	2	3,138	0.06%
2021/10/07	0	0.00	1	151.00	153.50	-1	3,115	-0.03%
2021/10/06	2	148.25	1	149.50	148.00	1	3,129	0.03%
2021/09/30	0	0.00	4	147.50	146.50	-4	3,143	-0.13%
2021/09/24	3	153.33	0	0.00	152.50	3	3,162	0.09%
2021/09/08	5	152.50	0	0.00	151.00	5	3,574	0.14%
2021/09/02	0	0.00	1	163.50	161.00	-1	3,588	-0.03%
2021/08/27	3	154.50	0	0.00	154.50	3	3,589	0.08%
2021/08/25	1	158.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	2	158.00	0	0.00	157.00	2	3,581	0.06%
2021/08/23	2	156.50	1	157.01	159.00	1	3,586	0.03%
2021/08/20	5	152.50	2	152.50	153.50	3	3,605	0.08%
2021/08/19	5	153.10	1	154.00	152.50	4	3,567	0.11%
2021/08/13	0.2	163.00	0	0.00	161.50	0.2	3,531	0.01%
2021/08/12	2	165.50	2	163.00	162.50	0	3,558	0.00%
2021/08/11	1	169.00	0	167.50	166.00	1	3,567	0.03%
2021/08/10	1	170.00	2	171.00	171.00	-1	3,591	-0.03%
2021/08/06	1	167.50	0	0.00	167.00	1	3,637	0.03%
2021/08/05	5	169.50	1	169.50	169.50	4	3,699	0.11%
2021/08/04	3.1	174.05	1.1	171.82	171.50	2	3,700	0.05%
2021/08/03	1	181.00	0	0.00	180.50	1	3,581	0.03%
2021/07/30	1	181.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	2	180.00	1	180.50	180.50	1	3,457	0.03%
2021/07/28	1	184.50	0	0.00	184.50	1	3,474	0.03%
2021/07/27	1	186.00	1	193.00	185.50	0	3,544	0.00%
2021/07/26	0.1	190.00	0	0.00	189.50	0.1	3,610	0.00%
2021/07/22	1	187.00	0	0.00	185.00	1	3,699	0.03%
2021/07/21	4	193.50	0	0.00	193.00	4	3,685	0.11%
2021/07/20	2	197.00	0	0.00	195.50	2	3,787	0.05%
2021/07/14	1	199.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	0	0.00	1	201.50	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	1	202.00	204.00	-1	4,021	-0.02%
2021/07/06	1	196.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	2	197.00	198.00	-2	4,373	-0.05%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	3	190.00	0	0.00	190.00	3	4,452	0.07%
2021/06/28	0	0.00	1	193.50	194.00	-1	4,480	-0.02%
2021/06/25	2	193.00	1	191.00	191.50	1	4,613	0.02%
2021/06/24	1	193.00	0	0.00	191.00	1	4,662	0.02%
2021/06/22	2	198.75	0	0.00	198.00	2	4,794	0.04%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/15	1	209.00	0	0.00	210.50	1	4,790	0.02%
2021/06/10	0	0.00	1	214.00	209.50	-1	4,846	-0.02%
2021/06/08	0	0.00	1	209.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	0.5	206.50	208.50	-0.5	4,929	-0.01%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/01	1	210.00	1	214.00	209.00	0	5,007	0.00%
2021/05/31	1	210.50	0	0.00	211.00	1	5,014	0.02%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/26	0	0.00	1	208.50	207.50	-1	5,155	-0.02%
2021/05/25	0	0.00	1.1	208.83	205.50	-1.1	5,423	-0.02%
2021/05/19	0	0.00	1	203.00	201.00	-1	6,144	-0.02%
2021/05/18	1	195.00	3	191.67	197.00	-2	6,218	-0.03%
2021/05/13	1	195.00	1	195.00	195.00	0	6,110	0.00%
2021/05/11	1	189.00	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1	197.50	2	198.50	196.50	-1	5,901	-0.02%
2021/05/07	1	201.00	0	0.00	202.00	1	5,936	0.02%
2021/05/03	1	206.00	1	208.50	205.50	0	5,982	0.00%
2021/04/29	3	218.83	11	215.77	214.50	-8	5,987	-0.13%
2021/04/28	4	217.50	10	215.35	213.00	-6	5,924	-0.10%
2021/04/26	7	224.50	7	221.86	224.50	0	6,249	0.00%
2021/04/23	7	214.00	12	212.08	215.00	-5	6,209	-0.08%
2021/04/22	11	207.23	4	210.38	208.50	7	6,319	0.11%
2021/04/21	7	210.00	1	209.00	210.00	6	6,340	0.09%
2021/04/20	2	210.25	1	209.50	209.00	1	6,542	0.02%
2021/04/19	0	0.00	3	201.00	203.50	-3	6,603	-0.05%
2021/04/16	10	212.65	3	206.00	205.50	7	6,696	0.10%
2021/04/14	1	197.00	4	196.75	197.50	-3	7,372	-0.04%
2021/04/12	2	198.00	0	0.00	199.00	2	7,551	0.03%
2021/04/09	2	196.50	0	0.00	195.00	2	7,614	0.03%
2021/04/08	0	0.00	17	200.00	199.50	-17	7,644	-0.22%
2021/04/07	1	205.50	2	201.75	202.00	-1	7,642	-0.01%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	1	196.00	1	198.00	198.00	0	7,566	0.00%
2021/03/31	5	200.50	0	0.00	195.50	5	7,537	0.07%
2021/03/30	16	197.94	4	198.63	199.00	12	7,470	0.16%
2021/03/29	2	193.50	1	197.00	194.00	1	7,356	0.01%
2021/03/26	2	191.75	4	190.13	194.50	-2	7,306	-0.03%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	1	182.00	0	0.00	181.50	1	7,089	0.01%
2021/03/23	1	184.00	1	186.00	182.50	0	7,091	0.00%
2021/03/22	1	184.00	5	184.50	184.50	-4	7,118	-0.06%
2021/03/19	1	183.00	1	184.00	186.50	0	7,143	0.00%
2021/03/18	1	184.50	0	0.00	183.50	1	7,358	0.01%
2021/03/16	1	179.50	1	181.00	179.50	0	7,464	0.00%
2021/03/15	1	180.00	3	180.83	180.00	-2	7,523	-0.03%
2021/03/12	4	179.50	2	178.75	179.50	2	7,524	0.03%
2021/03/11	1	176.00	0	0.00	176.50	1	7,565	0.01%
2021/03/10	1	172.50	2	172.75	172.50	-1	7,804	-0.01%
2021/03/09	1	170.50	1	172.50	172.50	0	7,838	0.00%
2021/03/08	1	172.00	1	172.04	172.00	0	7,827	0.00%
2021/03/05	1	175.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	5	175.00	1.2	173.57	175.50	3.9	7,888	0.05%
2021/03/02	1	173.00	1	174.00	172.00	0	7,930	0.00%
2021/02/26	2	171.75	2	173.00	172.00	0	7,905	0.00%
2021/02/25	48	183.93	36	185.08	177.50	12	7,839	0.15%
2021/02/24	12	185.54	19	184.55	183.50	-7	7,612	-0.09%
2021/02/23	3	173.00	0	0.00	173.00	3	6,957	0.04%
2021/02/22	0	0.00	1	175.00	174.00	-1	6,915	-0.01%
2021/02/19	1	168.50	0	0.00	170.00	1	6,821	0.01%
2021/02/18	4	169.75	3	172.00	170.50	1	6,818	0.01%
2021/02/17	1	166.00	1	167.00	166.50	0	6,722	0.00%
2021/02/03	0	0.00	1	164.50	164.50	-1	6,787	-0.01%
2021/01/29	0	0.00	1	159.50	159.50	-1	6,913	-0.01%
2021/01/27	3	169.33	3.1	171.82	166.50	-0.1	6,856	0.00%
2021/01/26	1	170.00	7	170.57	170.00	-6	6,783	-0.09%
2021/01/25	24	172.67	28	172.21	172.50	-4	6,777	-0.06%
2021/01/22	13	172.96	15	175.00	174.00	-2	6,707	-0.03%
2021/01/21	0	0.00	1	168.00	168.50	-1	6,635	-0.02%
2021/01/20	5	170.80	8	178.19	168.00	-3	6,627	-0.05%
2021/01/19	7	169.29	5	169.10	171.00	2	6,403	0.03%
2021/01/18	2	163.25	1	165.00	165.00	1	6,291	0.02%
2021/01/15	5	164.60	1	165.00	163.00	4	6,222	0.06%
2021/01/14	3.1	167.73	2	169.75	170.50	1.1	6,183	0.02%
2021/01/13	24	169.58	21	169.60	167.50	3	6,211	0.05%
2021/01/12	7	164.86	1	164.50	165.50	6	6,010	0.10%
2021/01/11	4	161.63	3	163.33	164.50	1	5,880	0.02%
2021/01/08	14.2	164.13	16	166.75	163.00	-1.9	5,783	-0.03%
2021/01/07	3	159.17	19	155.79	160.00	-16	5,462	-0.29%
2021/01/06	6	148.33	23	146.07	149.00	-17	5,026	-0.34%
2021/01/05	2	142.50	11	142.23	143.00	-9	4,737	-0.19%
2021/01/04	8	138.63	3	139.83	140.00	5	4,737	0.11%
2020/12/30	0	0.00	2	132.75	132.50	-2	4,622	-0.04%
2020/12/24	1	133.00	0.1	134.50	132.50	1	4,773	0.02%
2020/12/21	1	136.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	0	0.00	1	138.00	137.50	-1	4,939	-0.02%
2020/12/17	1	138.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	0	0.00	1	139.50	138.50	-1	4,992	-0.02%
2020/12/15	3.1	138.69	1	139.50	138.00	2.1	5,006	0.04%
2020/12/14	3	142.17	4	145.25	141.50	-1	5,085	-0.02%
2020/12/11	15	140.83	6	139.83	141.50	9	5,328	0.17%
2020/12/10	0	0.00	8	139.25	137.50	-8	5,215	-0.15%
2020/12/09	0	0.00	2	139.50	139.00	-2	5,233	-0.04%
2020/12/07	2	136.50	3	135.00	135.00	-1	5,301	-0.02%
2020/12/04	6	139.25	4	140.00	139.00	2	5,255	0.04%
2020/11/30	6	133.50	1	132.50	132.00	5	5,608	0.09%
2020/11/27	1	136.50	0	0.00	136.50	1	5,906	0.02%
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/23	3	134.00	0	0.00	134.50	3	6,159	0.05%
2020/11/19	3	133.00	0	0.00	131.50	3	6,226	0.05%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/13	1	132.00	0	0.00	132.50	1	6,550	0.02%
2020/11/11	0	0.00	1	129.50	132.50	-1	6,617	-0.02%
2020/11/10	2	132.25	0	0.00	131.00	2	6,636	0.03%
2020/11/06	0	0.00	1	138.00	137.00	-1	6,690	-0.01%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/28	2	137.50	3	138.50	139.50	-1	7,437	-0.01%
2020/10/27	8	137.50	5	136.00	136.00	3	7,602	0.04%
2020/10/26	3	137.50	0	0.00	136.50	3	7,930	0.04%
2020/10/22	1	135.50	6	134.58	139.50	-5	8,538	-0.06%
2020/10/21	2	139.75	1	140.50	138.00	1	8,662	0.01%
2020/10/16	3	141.00	0	0.00	141.00	3	9,100	0.03%
2020/10/15	3	144.17	0	0.00	143.00	3	9,173	0.03%
2020/10/13	1	147.50	1	148.50	147.00	0	9,224	0.00%
2020/10/12	1	150.00	4	149.75	150.00	-3	9,258	-0.03%
2020/10/08	3	146.50	0	0.00	146.00	3	9,421	0.03%
2020/10/07	3	145.83	3	147.50	147.50	0	9,491	0.00%
2020/10/06	11	147.86	10	146.50	147.50	1	9,542	0.01%
2020/10/05	0	0.00	1	145.00	145.00	-1	9,756	-0.01%
2020/09/29	10	144.50	0	0.00	144.50	10	10,703	0.09%
2020/09/28	1	146.00	1	145.50	145.50	0	10,797	0.00%
2020/09/25	1	146.50	1	145.50	144.50	0	10,893	0.00%
2020/09/24	3	149.17	2	150.00	149.00	1	11,049	0.01%
2020/09/23	1	152.00	1	154.50	151.00	0	11,184	0.00%
2020/09/22	1	155.00	1	154.00	155.00	0	11,290	0.00%
2020/09/21	1	154.50	2	154.50	153.50	-1	11,315	-0.01%
2020/09/18	3	156.67	7	155.29	157.00	-4	11,399	-0.04%
2020/09/17	11	156.14	13.2	156.20	157.50	-2.2	11,482	-0.02%
2020/09/16	14	156.54	8	158.31	154.00	6	11,603	0.05%
2020/09/15	2	153.50	2	154.25	153.50	0	11,274	0.00%
2020/09/14	1	153.00	7	150.86	153.00	-6	11,439	-0.05%
2020/09/11	4	151.00	3	151.33	149.00	1	11,512	0.01%
2020/09/10	5	153.40	5	153.50	153.50	0	11,474	0.00%
2020/09/09	9	150.61	7	150.50	151.50	2	11,458	0.02%
2020/09/08	6	150.67	10	150.60	150.00	-4	11,669	-0.03%
2020/09/07	9	152.39	4	155.13	149.50	5	11,794	0.04%
2020/09/04	5	151.40	11	152.09	155.00	-6	11,818	-0.05%
2020/09/03	11	155.55	10	154.70	152.00	1	12,000	0.01%
2020/09/02	8	156.75	15	155.83	157.00	-7	11,964	-0.06%
2020/09/01	4	147.88	2	146.75	150.00	2	11,882	0.02%
2020/08/31	1	142.00	3	143.67	142.00	-2	11,788	-0.02%
2020/08/28	1	143.00	2	140.25	143.00	-1	11,860	-0.01%
2020/08/27	2	141.25	10	141.65	142.00	-8	12,020	-0.07%
2020/08/26	8	138.50	0	0.00	138.50	8	12,370	0.06%
2020/08/25	4	142.38	2	143.25	142.00	2	12,709	0.02%
2020/08/24	1	143.50	3	143.50	143.50	-2	12,882	-0.02%
2020/08/21	6	140.25	6	139.00	139.00	0	12,890	0.00%
2020/08/20	2	133.00	4	133.50	134.50	-2	12,907	-0.02%
2020/08/18	1	138.50	5	139.00	138.50	-4	12,811	-0.03%
2020/08/17	5	141.90	1	142.50	143.00	4	12,798	0.03%
2020/08/14	1	139.00	11	135.36	141.50	-10	12,775	-0.08%
2020/08/13	6	139.50	5	139.40	138.50	1	12,705	0.01%
2020/08/12	12	139.21	12	137.33	137.00	0	12,615	0.00%
2020/08/11	6	142.83	8	140.25	141.00	-2	12,533	-0.02%
2020/08/10	14	146.54	15	144.60	143.00	-1	12,544	-0.01%
2020/08/07	7	146.79	4	146.88	148.50	3	12,469	0.02%
2020/08/06	1	153.00	8	151.00	149.50	-7	12,440	-0.06%
2020/08/05	35	153.44	35	152.34	152.00	0	12,435	0.00%
2020/08/04	0	0.00	11	151.91	151.50	-11	12,359	-0.09%
2020/08/03	21	150.76	2	152.75	150.00	19	12,403	0.15%
2020/07/31	6	153.42	10	153.90	157.00	-4	12,287	-0.03%
2020/07/30	4	152.00	16	153.78	150.50	-12	12,138	-0.10%
2020/07/29	77.2	150.75	65	152.55	148.00	12.2	11,820	0.10%
2020/07/28	168	153.49	164	152.85	151.00	4	11,558	0.03%	大買/大賣/
2020/07/27	37	148.26	33	148.79	152.00	4	11,453	0.03%
2020/07/24	118	147.71	120	148.10	145.00	-2	11,507	-0.02%	大買/大賣/
2020/07/23	4	148.88	5	149.10	151.00	-1	11,458	-0.01%
2020/07/22	1	145.00	4	144.00	145.00	-3	11,312	-0.03%
2020/07/21	8	142.75	15	142.77	140.50	-7	11,318	-0.06%
2020/07/20	1	137.00	1	140.50	137.00	0	11,519	0.00%
2020/07/17	16	138.56	1	139.00	139.50	15	11,523	0.13%
2020/07/16	34	140.43	21	138.50	138.50	13	11,547	0.11%
2020/07/15	26	144.29	36	145.29	140.50	-10	11,551	-0.09%
2020/07/14	25	139.20	2.3	140.56	141.50	22.7	11,418	0.20%
2020/07/13	6	143.08	4	141.88	141.00	2	11,423	0.02%
2020/07/10	28	140.21	34	138.15	141.00	-6	11,435	-0.05%
2020/07/09	21.9	144.79	17	144.88	140.50	4.9	11,208	0.04%
2020/07/08	1	144.00	1	137.00	144.00	0	10,579	0.00%
2020/07/07	4	132.88	2	133.75	131.00	2	10,255	0.02%
2020/07/06	5	131.50	5	132.70	133.50	0	10,171	0.00%
2020/07/03	21	131.12	20	132.65	131.00	1	10,099	0.01%
2020/07/02	0	0.00	12	126.54	127.50	-12	10,028	-0.12%
2020/07/01	6	124.67	6	124.58	124.50	0	9,900	0.00%
2020/06/30	1	120.50	7	122.50	120.50	-6	9,827	-0.06%
2020/06/29	0	0.00	11	119.50	120.00	-11	9,843	-0.11%
2020/06/24	4	120.63	1	122.00	121.50	3	9,780	0.03%
2020/06/23	16	122.88	13	126.50	123.00	3	9,824	0.03%
2020/06/22	6	125.83	1	126.00	127.50	5	9,696	0.05%
2020/06/19	1	126.50	1	123.50	126.50	0	9,681	0.00%
2020/06/18	4.3	120.59	4	121.00	122.00	0.3	9,541	0.00%
2020/06/17	3	117.83	1	118.50	119.00	2	9,424	0.02%
2020/06/15	7	120.71	4	117.88	116.50	3	9,481	0.03%
2020/06/12	1	121.00	0	0.00	126.50	1	9,293	0.01%
2020/06/11	21	128.38	16.5	126.41	125.50	4.5	9,139	0.05%
2020/06/10	2	133.00	7.5	130.43	129.50	-5.5	8,962	-0.06%
2020/06/09	7	122.07	7	121.57	123.00	0	8,720	0.00%
2020/06/08	14	120.57	26	119.38	118.00	-12	8,573	-0.14%
2020/06/05	12.5	115.06	2	115.00	115.00	10.5	8,360	0.13%
2020/06/04	5	113.00	3	113.33	113.50	2	8,240	0.02%
2020/06/03	13	113.04	8	113.56	113.50	5	8,150	0.06%
2020/06/02	47	113.04	46	112.98	111.00	1	8,017	0.01%
2020/06/01	32	107.48	43.7	107.81	110.00	-11.7	7,649	-0.15%
2020/05/29	11	100.07	10	99.23	100.00	1	7,261	0.01%
2020/05/28	8	98.10	11	97.99	97.90	-3	7,055	-0.04%
2020/05/27	1	96.50	2	96.15	96.50	-1	6,936	-0.01%
2020/05/26	1	94.60	2	94.80	94.80	-1	6,908	-0.01%
2020/05/25	0	0.00	1	92.70	92.70	-1	6,845	-0.01%
2020/05/22	1	91.20	11	92.87	91.00	-10	6,820	-0.15%
2020/05/21	0	0.00	1	93.60	93.70	-1	6,779	-0.01%
2020/05/20	5	93.34	6	93.27	93.60	-1	6,768	-0.01%
2020/05/19	18	93.12	6	93.07	92.90	12	6,754	0.18%
2020/05/18	2	91.80	2	92.00	91.70	0	6,742	0.00%
2020/05/15	10	92.81	6	92.08	91.50	4	6,740	0.06%
2020/05/14	2	95.30	16	95.08	94.20	-14	6,633	-0.21%
2020/05/13	7	95.70	7	96.10	96.60	0	6,606	0.00%
2020/05/12	11	97.12	8	97.23	96.90	3	6,624	0.05%
2020/05/11	13	98.34	2	99.45	98.00	11	6,685	0.16%
2020/05/08	12	99.46	10	99.34	98.80	2	6,667	0.03%
2020/05/07	12	98.15	13	98.15	98.40	-1	6,544	-0.02%
2020/05/06	27	97.31	25	97.00	96.30	2	6,540	0.03%
2020/05/05	5	97.54	6	98.00	96.60	-1	6,588	-0.02%
2020/05/04	7	96.40	17	96.64	97.20	-10	6,550	-0.15%
2020/04/30	7	94.97	18	95.80	96.50	-11	6,530	-0.17%
2020/04/29	15	94.11	11	94.15	94.40	4	6,401	0.06%
2020/04/28	20	95.17	53	95.40	96.50	-33	6,194	-0.53%
2020/04/27	51	94.26	4	93.90	94.50	47	6,172	0.76%
2020/04/24	12	96.23	10	97.48	95.50	2	6,023	0.03%
2020/04/23	23	96.67	15	96.89	96.00	8	6,001	0.13%
2020/04/22	1	93.40	1	93.70	93.80	0	5,823	0.00%
2020/04/21	3	92.80	18	93.62	92.00	-15	6,037	-0.25%
2020/04/20	18	94.15	3	93.87	93.20	15	6,016	0.25%
2020/04/17	15	92.93	17	93.38	92.70	-2	5,938	-0.03%
2020/04/16	2	93.00	38	93.62	93.00	-36	5,803	-0.62%
2020/04/15	36	92.61	30	92.39	92.80	6	5,717	0.10%
2020/04/14	28	90.41	9	90.73	90.60	19	5,639	0.34%
2020/04/13	9	89.48	0	0.00	88.90	9	5,595	0.16%
2020/04/10	1	88.70	2	89.45	89.00	-1	5,574	-0.02%
2020/04/09	3	88.97	1	89.40	88.50	2	5,569	0.04%
2020/04/08	4	89.25	1	89.80	89.70	3	5,500	0.05%
2020/04/07	3	88.40	13	90.01	90.20	-10	5,421	-0.18%
2020/04/06	12	85.50	0	0.00	86.80	12	5,318	0.23%
2020/04/01	0	0.00	5	85.30	85.00	-5	5,321	-0.09%
2020/03/31	9	83.86	15	83.74	83.90	-6	5,211	-0.12%
2020/03/27	15	83.71	5	85.30	82.40	10	5,064	0.20%
2020/03/26	5	78.40	6	77.53	81.80	-1	4,866	-0.02%
2020/03/25	0	0.00	8	76.78	77.10	-8	4,729	-0.17%
2020/03/24	9	73.81	15	74.29	73.50	-6	4,599	-0.13%
2020/03/23	13	72.13	3	72.23	71.70	10	4,546	0.22%
2020/03/20	9	74.94	10	75.43	75.20	-1	4,556	-0.02%
2020/03/19	4	71.60	0	0.00	70.00	4	4,502	0.09%
2020/03/18	2	74.95	1	75.50	73.70	1	4,373	0.02%
2020/03/17	1	73.80	1	73.90	73.70	0	4,295	0.00%
2020/03/16	4	76.53	4	76.45	75.00	0	4,231	0.00%
2020/03/13	3	74.20	2	74.10	77.10	1	4,166	0.02%
2020/03/12	3	81.37	6	79.88	80.50	-3	4,054	-0.07%
2020/03/11	7	86.16	0	0.00	84.30	7	3,972	0.18%
2020/03/10	2	86.60	3	86.10	86.40	-1	3,883	-0.03%
2020/03/03	0	0.00	5	87.00	86.60	-5	3,722	-0.13%
2020/02/27	0	0.00	1	84.10	84.00	-1	3,658	-0.03%
2020/02/25	1	87.00	2	87.20	87.30	-1	3,602	-0.03%
2020/02/24	3	86.93	0	0.00	87.00	3	3,612	0.08%
2020/02/21	1	88.50	0	0.00	88.00	1	3,615	0.03%
2020/02/17	2	88.00	0	0.00	88.10	2	3,749	0.05%
2020/02/13	2	88.90	0	0.00	87.90	2	3,771	0.05%
2020/02/12	2	88.70	3	89.40	89.60	-1	3,717	-0.03%
2020/02/07	9	86.19	11	86.96	85.40	-2	3,602	-0.06%
2020/02/06	1	85.90	11	85.06	86.10	-10	3,534	-0.28%
2020/02/05	3	82.07	0	0.00	82.10	3	3,468	0.09%
2020/02/04	1	82.90	1	82.80	82.50	0	3,463	0.00%
2020/02/03	12	82.02	0	0.00	82.00	12	3,500	0.34%
2020/01/31	1	86.60	0	0.00	86.30	1	3,627	0.03%
2020/01/30	3	88.27	10	88.73	86.90	-7	3,651	-0.19%
2020/01/20	5	96.90	5	96.62	96.40	0	3,594	0.00%
2020/01/17	3	96.30	3	96.67	96.70	0	3,721	0.00%
2020/01/16	13	96.55	13	96.12	95.70	0	3,689	0.00%
2020/01/15	11	94.85	17	95.39	95.50	-6	3,598	-0.17%
2020/01/14	1	92.40	1	93.20	93.20	0	3,354	0.00%
2020/01/13	0.3	91.10	1	91.70	91.30	-0.7	3,325	-0.02%
2020/01/09	1	91.10	1	91.00	91.00	0	3,471	0.00%
2020/01/08	2	88.00	2	89.30	89.50	0	3,521	0.00%
2020/01/07	1	89.80	0	0.00	89.10	1	3,580	0.03%
2020/01/06	2	90.60	0	0.00	90.50	2	3,643	0.05%
2020/01/03	10	92.09	11	91.13	91.60	-1	3,694	-0.03%
2020/01/02	5	91.10	0	0.00	91.40	5	3,797	0.13%
2019/12/31	0	0.00	20	91.20	91.20	-20	4,047	-0.49%
2019/12/30	22	92.79	20	90.70	90.70	2	4,627	0.04%
2019/12/27	6	91.75	7	92.23	93.00	-1	4,720	-0.02%
2019/12/25	20	90.60	0	0.00	91.00	20	4,952	0.40%
2019/12/20	1	89.60	2	90.25	89.80	-1	5,171	-0.02%
2019/12/12	0	0.00	1	89.60	89.00	-1	5,476	-0.02%
2019/12/05	2	88.80	0	0.00	89.00	2	5,773	0.03%
2019/12/03	1	87.70	1	86.80	88.20	0	6,143	0.00%
2019/12/02	2	87.60	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.10	1	90.20	89.40	0	6,231	0.00%
2019/11/28	2	90.50	2	92.25	90.20	0	6,275	0.00%
2019/11/27	2	91.70	0	0.00	91.90	2	6,456	0.03%
2019/11/22	1	89.60	0	0.00	89.40	1	6,763	0.01%
2019/11/19	0	0.00	1	90.00	90.00	-1	7,662	-0.01%
2019/11/18	1	92.00	1	92.70	91.80	0	7,750	0.00%
2019/11/15	4	92.93	2	92.55	92.20	2	7,847	0.03%
2019/11/08	4	91.30	5	89.96	89.80	-1	7,865	-0.01%
2019/11/06	2	94.10	3	93.27	92.10	-1	7,904	-0.01%
2019/11/04	6	93.90	1	93.70	93.90	5	7,901	0.06%
2019/11/01	6	94.47	5	93.66	93.40	1	7,868	0.01%
2019/10/31	11	94.42	16	94.19	94.30	-5	7,887	-0.06%
2019/10/30	6	92.93	2	93.10	93.80	4	7,868	0.05%
2019/10/29	1	91.00	2	92.10	91.60	-1	7,731	-0.01%
2019/10/28	1	91.50	1	92.30	92.10	0	7,692	0.00%
2019/10/25	3	92.60	5.5	91.48	90.60	-2.5	7,637	-0.03%
2019/10/24	0	0.00	3	90.97	91.00	-3	7,483	-0.04%
2019/10/23	5	90.30	2	90.30	91.10	3	7,444	0.04%
2019/10/21	0	0.00	3	89.20	89.10	-3	7,419	-0.04%
2019/10/18	1	90.30	0	0.00	90.60	1	7,387	0.01%
2019/10/17	43	90.20	42	89.84	89.90	1	7,345	0.01%
2019/10/16	2	88.65	1	88.80	88.80	1	7,263	0.01%
2019/10/15	2	90.15	3	90.07	90.00	-1	7,184	-0.01%
2019/10/14	4	88.90	0	0.00	88.50	4	7,117	0.06%
2019/10/09	1	90.60	0	0.00	89.10	1	7,032	0.01%
2019/10/08	2	90.00	13	90.28	90.60	-11	6,992	-0.16%
2019/10/07	4	91.53	2	91.15	89.60	2	6,883	0.03%
2019/10/04	3	90.23	12	89.60	90.10	-9	6,638	-0.14%
2019/10/03	15	85.46	1	87.50	85.40	14	6,064	0.23%
2019/10/02	0	0.00	1	86.80	87.40	-1	5,886	-0.02%
2019/09/27	0	0.00	4	85.13	85.70	-4	5,685	-0.07%
2019/09/26	0	0.00	3	85.80	85.10	-3	5,636	-0.05%
2019/09/25	2	85.00	2	85.25	85.80	0	5,697	0.00%
2019/09/24	1	85.60	11	85.65	85.50	-10	5,687	-0.18%
2019/09/23	7	83.99	1	83.90	84.30	6	5,556	0.11%
2019/09/19	1	81.90	3	81.30	82.10	-2	5,430	-0.04%
2019/09/18	2	80.60	0	0.00	81.00	2	5,418	0.04%
2019/09/17	2	81.60	1	81.00	80.10	1	5,472	0.02%
2019/09/16	1	81.00	0	0.00	80.50	1	5,644	0.02%
2019/09/12	0	0.00	1	82.40	81.80	-1	5,662	-0.02%
2019/09/11	3	81.93	1	82.00	81.60	2	5,675	0.04%
2019/09/10	1	82.60	5	82.28	81.50	-4	5,652	-0.07%
2019/09/09	4	84.93	2	85.70	84.10	2	5,530	0.04%
2019/09/06	4	85.23	0	0.00	84.90	4	5,481	0.07%
2019/09/05	13	87.31	4	89.00	84.90	9	5,427	0.17%
2019/09/04	0	0.00	2	86.30	86.60	-2	5,176	-0.04%
2019/09/03	2	85.75	2	85.10	85.10	0	5,177	0.00%
2019/09/02	1	85.30	0	0.00	86.20	1	5,150	0.02%
2019/08/30	3	86.00	3	87.60	85.20	0	5,098	0.00%
2019/08/29	0	0.00	1	84.10	83.70	-1	4,922	-0.02%
2019/08/28	4	84.85	0	0.00	84.50	4	4,916	0.08%
2019/08/27	2	85.55	0	0.00	86.00	2	4,828	0.04%
2019/08/26	4	84.93	4	84.28	84.00	0	4,690	0.00%
2019/08/23	6	88.82	3	89.83	88.40	3	4,564	0.07%
2019/08/22	6	86.30	14	86.04	87.70	-8	4,298	-0.19%
2019/08/21	3	81.50	6	81.70	81.90	-3	3,850	-0.08%
2019/08/20	3	80.63	7	79.96	79.10	-4	3,689	-0.11%
2019/08/16	0	0.00	8	78.05	78.10	-8	3,461	-0.23%
2019/08/15	3	75.30	1	75.30	76.30	2	3,426	0.06%
2019/08/14	5	77.20	2	77.90	77.10	3	3,417	0.09%
2019/08/12	7	75.47	0	0.00	75.00	7	3,429	0.20%
2019/08/08	3	79.07	0	0.00	79.50	3	3,402	0.09%
2019/08/07	3	78.73	0	0.00	78.50	3	3,348	0.09%
2019/08/01	0	0.00	2	81.50	81.70	-2	3,531	-0.06%
2019/07/30	5	78.00	0	0.00	77.70	5	3,536	0.14%
2019/07/24	0	0.00	0.3	79.90	79.90	-0.3	3,482	-0.01%
2019/07/23	1	79.70	0	0.00	79.90	1	3,471	0.03%
2019/07/22	0	0.00	1	78.80	78.80	-1	3,446	-0.03%
2019/07/17	0	0.00	13	78.63	78.70	-13	3,483	-0.37%
2019/07/15	0	0.00	2	78.40	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	1	77.90	77.50	-1	3,494	-0.03%
2019/07/11	2	77.20	0	0.00	77.30	2	3,508	0.06%
2019/07/08	0	0.00	4	77.30	76.60	-4	3,476	-0.12%
2019/07/05	3	78.50	2	78.15	77.80	1	3,496	0.03%
2019/07/04	1	77.00	0	0.00	77.10	1	3,468	0.03%
2019/07/02	2	77.25	1	77.00	77.10	1	3,511	0.03%
2019/07/01	1	75.40	12	74.87	75.30	-11	3,431	-0.32%
2019/06/25	19	73.33	20	73.08	73.00	-1	3,526	-0.03%
2019/06/20	4	72.25	0	0.00	74.40	4	3,200	0.12%
2019/06/18	1	71.10	1	71.50	70.90	0	3,119	0.00%
2019/06/17	0	0.00	1	72.70	71.80	-1	3,130	-0.03%
2019/06/13	1	73.80	0	0.00	73.50	1	3,172	0.03%
2019/06/11	10	74.50	1	74.30	73.80	9	3,129	0.29%
2019/06/10	15	74.00	0	0.00	74.80	15	3,091	0.49%
2019/06/04	0	0.00	1	72.70	72.50	-1	3,088	-0.03%
2019/05/31	1	73.20	0	0.00	72.70	1	3,091	0.03%
2019/05/09	0	0.00	1	76.60	72.50	-1	3,446	-0.03%
2019/04/23	1	86.60	0	0.00	87.00	1	3,698	0.03%
2019/04/22	0	87.20	0	0.00	87.20	0	3,683	0.00%
2019/04/19	0	0.00	1	88.60	89.00	-1	3,683	-0.03%
2019/04/12	4	92.95	4	93.75	92.60	0	3,793	0.00%
2019/04/11	1	94.70	0	0.00	94.50	1	3,803	0.03%
2019/04/09	1	92.00	0	0.00	92.30	1	3,749	0.03%
2019/04/08	1	91.00	1	93.20	91.60	0	3,740	0.00%
2019/04/02	1	94.70	0	0.00	94.70	1	3,655	0.03%
2019/04/01	7	90.80	0	0.00	92.40	7	3,616	0.19%
2019/03/29	3	88.80	0	0.00	88.50	3	3,611	0.08%
2019/03/28	3	89.20	0	0.00	89.00	3	3,641	0.08%
2019/03/27	0	0.00	2	89.90	89.10	-2	3,686	-0.05%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	1	89.50	0	0.00	89.00	1	3,944	0.03%
2019/03/20	4	90.43	4	91.00	90.60	0	4,013	0.00%
2019/03/19	5	90.44	0	0.00	90.20	5	4,030	0.12%
2019/03/06	0	0.00	2	89.60	89.50	-2	4,390	-0.05%
2019/03/05	1	89.00	0	0.00	89.00	1	4,428	0.02%
2019/03/04	4	89.78	1	90.30	89.70	3	4,508	0.07%
2019/02/27	1	87.80	1	88.60	89.40	0	4,636	0.00%
2019/02/26	1	88.20	1	89.70	86.20	0	4,519	0.00%
2019/02/22	0	0.00	2	86.80	87.20	-2	4,388	-0.05%
2019/02/21	2	86.00	0	0.00	86.80	2	4,351	0.05%
2019/02/18	1	90.70	1	92.00	90.70	0	4,234	0.00%
2019/02/15	2	89.90	2	90.75	90.50	0	4,227	0.00%
2019/02/14	1	90.60	1	91.10	90.60	0	4,241	0.00%
2019/02/12	0	0.00	0.4	90.20	90.50	-0.4	4,148	-0.01%
2019/02/11	1	92.80	8	88.40	93.70	-7	4,140	-0.17%
2019/01/30	3	85.77	3	86.40	85.30	0	4,064	0.00%
2019/01/29	2	85.00	2	85.70	85.30	0	4,034	0.00%
2019/01/28	2	84.80	12	85.70	85.00	-10	4,018	-0.25%
2019/01/25	7	85.00	2	84.35	85.00	5	4,015	0.12%
2019/01/23	1	81.60	1	82.20	81.20	0	4,083	0.00%
2019/01/22	3	81.40	4	82.70	82.10	-1	4,063	-0.02%
2019/01/21	4	82.83	4.2	82.56	83.00	-0.2	4,016	0.00%
2019/01/18	9	81.14	17	81.09	81.50	-8	3,920	-0.20%
2019/01/17	1	77.60	1	78.40	77.00	0	3,767	0.00%
2019/01/16	5	78.60	11	78.45	78.30	-6	3,784	-0.16%
2019/01/15	5	76.70	7	76.89	77.20	-2	3,784	-0.05%
2019/01/14	2	74.80	2	75.40	74.80	0	3,804	0.00%
2019/01/11	7	75.97	7	76.74	75.90	0	3,877	0.00%
2019/01/10	6	77.03	2	75.95	77.20	4	3,888	0.10%
2019/01/09	0	0.00	4	74.80	75.00	-4	3,905	-0.10%
2019/01/08	0	0.00	1	73.60	73.20	-1	3,938	-0.03%
2019/01/04	0	0.00	3	75.50	76.00	-3	3,999	-0.08%
2019/01/03	1	76.80	1	76.40	76.80	0	3,985	0.00%
2019/01/02	2	75.65	2	75.90	75.80	0	3,981	0.00%
2018/12/28	5	75.04	5	75.32	75.20	0	3,985	0.00%
2018/12/27	0	0.00	4	73.48	73.80	-4	3,981	-0.10%
2018/12/26	0	0.00	3	72.20	71.60	-3	3,968	-0.08%
2018/12/25	0	0.00	1	73.10	73.70	-1	3,956	-0.03%
2018/12/24	0	0.00	3	73.30	74.90	-3	3,957	-0.08%
2018/12/22	4.3	73.09	3	72.87	73.00	1.3	3,941	0.03%
2018/12/21	2	78.20	2	77.50	77.50	0	3,880	0.00%
2018/12/20	0	0.00	2	78.50	79.70	-2	3,852	-0.05%
2018/12/19	10	79.82	13	81.01	78.80	-3	3,818	-0.08%
2018/12/18	1	77.00	1	76.70	77.00	0	3,612	0.00%
2018/12/17	2	76.80	2	77.40	76.60	0	3,636	0.00%
2018/12/14	2	76.80	2	76.85	77.00	0	3,676	0.00%
2018/12/13	7	76.54	3	76.60	76.60	4	3,722	0.11%
2018/12/12	4	75.63	1	77.30	76.00	3	3,709	0.08%
2018/12/11	1	75.90	1	76.40	76.40	0	3,696	0.00%
2018/12/07	1	73.80	2	74.80	73.80	-1	3,750	-0.03%
2018/12/06	6	74.17	14	76.40	74.50	-8	3,844	-0.21%
2018/12/05	2	75.70	2	76.80	75.60	0	3,862	0.00%
2018/12/04	7	76.17	7	75.97	75.90	0	3,877	0.00%
2018/12/03	1	72.80	12	72.52	73.00	-11	3,767	-0.29%
2018/11/30	7	70.49	4	71.40	70.60	3	3,784	0.08%
2018/11/29	1	70.30	2	70.40	70.30	-1	3,777	-0.03%
2018/11/28	1	70.80	0	0.00	69.50	1	3,779	0.03%
2018/11/27	8	70.30	0	0.00	69.10	8	3,781	0.21%
2018/11/26	2	67.95	7.2	68.77	69.50	-5.2	3,755	-0.14%
2018/11/21	2	64.70	0	0.00	64.80	2	4,083	0.05%
2018/11/13	1.5	64.43	2	65.60	66.00	-0.5	4,568	-0.01%
2018/11/12	3	63.77	0	0.00	63.90	3	4,701	0.06%
2018/11/08	2	65.10	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	1	64.90	65.90	-1	4,705	-0.02%
2018/11/06	1	64.40	1.4	63.30	63.60	-0.4	4,703	-0.01%
2018/11/02	2	61.75	2	63.90	62.90	0	4,722	0.00%
2018/11/01	6	61.50	6	61.15	63.20	0	4,669	0.00%
2018/10/31	0	0.00	1	57.50	57.50	-1	4,543	-0.02%
2018/10/29	0	0.00	1	52.00	51.90	-1	4,603	-0.02%
2018/10/26	0	0.00	2	52.40	52.60	-2	4,622	-0.04%
2018/10/25	0	0.00	1	51.80	52.20	-1	4,677	-0.02%
2018/10/24	0.3	54.20	0	0.00	54.50	0.3	4,724	0.01%
2018/10/23	0	0.00	11.9	52.17	51.70	-11.9	4,808	-0.25%
2018/10/22	0	0.00	2.8	52.23	52.30	-2.8	4,849	-0.06%
2018/10/09	7	43.31	3	43.10	43.25	4	4,831	0.08%
2018/10/08	10	45.10	0	0.00	44.75	10	4,845	0.21%
2018/10/05	1	45.25	0	0.00	45.20	1	4,880	0.02%
2018/10/04	1	48.35	0	0.00	47.45	1	4,918	0.02%
2018/10/03	7	48.20	0	0.00	47.15	7	4,885	0.14%
2018/10/02	2	49.70	0	0.00	49.65	2	4,870	0.04%
2018/09/27	0	0.00	2	50.00	50.10	-2	5,245	-0.04%
2018/09/26	5	50.60	0	0.00	49.95	5	5,367	0.09%
2018/09/13	0	0.00	1	50.90	51.10	-1	7,836	-0.01%
2018/09/12	0	0.00	15	50.70	51.60	-15	7,841	-0.19%
2018/09/04	15	52.88	0	0.00	52.60	15	7,693	0.19%
2018/09/03	0	0.00	15	51.30	51.20	-15	7,713	-0.19%
2018/08/30	1	54.40	3	54.10	54.40	-2	7,591	-0.03%
2018/08/29	1	53.00	0	0.00	53.30	1	7,554	0.01%
2018/08/28	3	53.70	4	53.80	53.50	-1	7,593	-0.01%
2018/08/27	4	52.73	3	52.97	53.10	1	7,632	0.01%
2018/08/23	1	52.30	1	52.80	52.40	0	7,835	0.00%
2018/08/22	1	52.40	1	52.90	52.20	0	7,831	0.00%
2018/08/21	7	52.83	3	52.90	52.40	4	7,781	0.05%
2018/08/20	3	52.00	14	52.21	52.40	-11	7,728	-0.14%
2018/08/17	0	0.00	8	50.78	51.10	-8	7,553	-0.11%
2018/08/15	1	50.00	0	0.00	50.10	1	7,337	0.01%
2018/08/14	17	50.62	2	50.15	50.30	15	7,343	0.20%
2018/08/13	0	0.00	1	50.10	50.10	-1	7,308	-0.01%
2018/08/10	0	0.00	17	49.82	49.60	-17	7,223	-0.24%
2018/08/09	1	50.10	5	49.86	50.30	-4	7,158	-0.06%
2018/08/08	2	48.83	45	49.11	49.30	-43	7,055	-0.61%
2018/08/07	2	47.55	2	47.85	47.80	0	6,923	0.00%
2018/08/06	0	0.00	1	48.20	48.20	-1	6,974	-0.01%
2018/08/03	0	0.00	1	48.00	48.10	-1	6,946	-0.01%
2018/08/02	3	47.37	0	0.00	47.35	3	6,961	0.04%
2018/08/01	5	47.92	0	0.00	47.80	5	6,963	0.07%
2018/07/31	30	48.08	0	0.00	48.35	30	6,916	0.43%
2018/07/27	0	0.00	13	47.59	48.00	-13	6,999	-0.19%
2018/07/26	30	47.11	15	46.95	47.00	15	6,988	0.21%
2018/07/23	0	0.00	21	47.96	48.25	-21	6,846	-0.31%
2018/07/20	0	0.00	6	50.12	50.10	-6	6,789	-0.09%
2018/07/19	3	50.00	1	50.10	49.60	2	6,747	0.03%
2018/07/18	1	51.70	22	51.10	50.90	-21	6,648	-0.32%
2018/07/17	18	51.51	2	51.35	51.70	16	6,570	0.24%
2018/07/16	31	52.19	11	52.11	51.40	20	6,563	0.30%
2018/07/12	15	50.90	15	51.48	51.10	0	6,706	0.00%
2018/07/11	5	49.75	0	0.00	49.75	5	6,629	0.08%
2018/07/10	20	50.70	2	50.55	50.60	18	6,610	0.27%
2018/07/09	2	49.40	5	49.88	49.45	-3	6,528	-0.05%
2018/07/06	23	49.02	59	48.81	49.90	-36	6,484	-0.56%
2018/07/05	20	50.44	11	51.45	49.00	9	6,346	0.14%
2018/07/04	16	51.18	15	51.03	52.50	1	6,119	0.02%
2018/07/03	11	50.87	24	51.21	50.30	-13	5,995	-0.22%
2018/07/02	32	51.65	12	51.03	50.90	20	5,884	0.34%
2018/06/29	18	52.99	8	52.70	52.10	10	5,758	0.17%
2018/06/28	11	52.95	16	53.01	52.80	-5	5,485	-0.09%
2018/06/27	36	53.30	46	53.33	51.10	-10	5,088	-0.20%
2018/06/26	51	51.75	14	51.66	52.10	37	4,739	0.78%
2018/06/25	68	52.50	162	51.97	53.00	-94	4,324	-2.17%	大賣/
2018/06/22	2	49.40	3	48.62	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	7	47.30	47.75	-7	3,469	-0.20%
2018/06/20	2	47.05	0	0.00	46.90	2	3,466	0.06%
2018/06/19	2	47.20	0	0.00	47.35	2	3,587	0.06%
2018/06/15	12	47.97	4	47.91	48.10	8	3,622	0.22%
2018/06/14	8	47.64	0	0.00	47.50	8	3,606	0.22%
2018/06/13	10	49.25	1	49.05	48.25	9	3,591	0.25%
2018/06/12	53	48.61	54	48.37	48.85	-1	3,565	-0.03%
2018/06/11	9	49.22	0	0.00	48.65	9	3,518	0.26%
2018/06/08	0	0.00	4	48.28	48.50	-4	3,456	-0.12%
2018/06/07	0	0.00	4	48.55	48.20	-4	3,422	-0.12%
2018/06/06	0	0.00	2	48.65	48.65	-2	3,392	-0.06%
2018/06/05	5	49.10	3	48.40	48.30	2	3,385	0.06%
2018/06/01	6	47.93	4	47.93	47.75	2	3,187	0.06%
2018/05/31	1	49.60	12	48.85	48.50	-11	3,125	-0.35%
2018/05/30	8	45.79	5	45.94	45.80	3	2,877	0.10%
2018/05/29	6	46.88	8	47.00	46.65	-2	2,846	-0.07%
2018/05/28	5	47.37	1	47.00	46.85	4	2,832	0.14%
2018/05/25	7	46.43	0	0.00	47.35	7	2,776	0.25%
2018/05/24	10	46.28	3	46.25	46.60	7	2,815	0.25%
2018/05/23	3	45.80	14	46.43	46.00	-11	2,868	-0.38%
2018/05/22	30	46.07	3	46.05	46.00	27	2,859	0.94%
2018/05/21	4	45.70	0	0.00	45.40	4	2,855	0.14%
2018/05/18	7	45.41	2	45.58	45.70	5	2,869	0.17%
2018/05/16	6	46.02	0	0.00	45.75	6	2,947	0.20%
2018/05/15	5	46.50	3	46.37	46.30	2	2,998	0.07%
2018/05/14	34	46.20	1	46.25	46.45	33	3,106	1.06%
2018/05/11	6	45.67	2	45.70	45.50	4	3,136	0.13%
2018/05/10	8	45.81	3	45.40	45.40	5	3,240	0.15%
2018/05/09	3	45.27	4	45.55	45.60	-1	3,230	-0.03%
2018/05/08	1	44.85	0	0.00	44.50	1	3,197	0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/03	17	43.88	18	44.00	43.70	-1	3,146	-0.03%
2018/04/26	0	0.00	2	43.40	42.95	-2	3,284	-0.06%
2018/04/25	2	42.85	0	0.00	42.80	2	3,297	0.06%
2018/04/20	0	0.00	19	45.46	45.50	-19	3,278	-0.58%
2018/04/19	0	0.00	10	46.04	45.60	-10	3,291	-0.30%
2018/04/18	24	45.61	12	45.91	45.50	12	3,248	0.37%
2018/04/17	10	43.95	0	0.00	43.05	10	3,098	0.32%
2018/04/16	0	0.00	1	44.20	44.20	-1	3,142	-0.03%
2018/04/12	1	43.95	2	43.80	43.65	-1	3,246	-0.03%
2018/04/11	1	44.05	0	0.00	44.00	1	3,285	0.03%
2018/04/10	1	43.90	0	0.00	44.00	1	3,315	0.03%
2018/04/03	0	45.00	0	0.00	44.10	0	3,367	0.00%
2018/03/31	0	0.00	3	44.50	44.25	-3	3,366	-0.09%
2018/03/30	4	44.59	0	0.00	44.50	4	3,372	0.12%
2018/03/29	2	45.25	3	45.02	44.25	-1	3,415	-0.03%
2018/03/28	1	45.35	2	45.20	45.00	-1	3,408	-0.03%
2018/03/27	2	45.20	2	45.45	45.35	0	3,401	0.00%
2018/03/23	0	0.00	1	43.90	43.95	-1	3,384	-0.03%
2018/03/21	2	45.70	2	45.90	45.90	0	3,401	0.00%
2018/03/19	1	45.75	0	0.00	45.40	1	3,376	0.03%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/09	1	45.35	1	45.00	45.00	0	3,701	0.00%
2018/03/06	0	0.00	1	43.75	44.05	-1	3,921	-0.03%
2018/03/01	1	44.90	0	0.00	44.65	1	4,227	0.02%
2018/02/26	2	46.05	11	45.87	45.45	-9	4,371	-0.21%
2018/02/23	1	45.60	3	45.15	45.80	-2	4,356	-0.05%
2018/02/21	0	0.00	1	44.45	44.70	-1	4,575	-0.02%
2018/02/12	2	43.43	3	44.07	43.35	-1	4,682	-0.02%
2018/02/09	3	43.25	1	43.50	43.90	2	5,035	0.04%
2018/02/07	0	0.00	1	44.00	43.00	-1	5,511	-0.02%
2018/02/06	8	43.36	0	0.00	42.70	8	5,539	0.14%
2018/02/05	5	45.60	1	46.25	46.10	4	5,546	0.07%
2018/02/02	1	48.00	3	47.80	48.00	-2	5,564	-0.04%
2018/01/31	4	46.10	0	0.00	46.20	4	5,805	0.07%
2018/01/30	1	46.70	0	0.00	46.90	1	6,055	0.02%
2018/01/29	1	46.50	0	0.00	46.55	1	6,188	0.02%
2018/01/25	0	0.00	1	45.60	45.80	-1	7,299	-0.01%
2018/01/22	1	46.10	0	0.00	46.70	1	7,568	0.01%
2018/01/18	1	45.40	0	0.00	45.50	1	7,687	0.01%
2018/01/12	0	0.00	1	44.50	44.50	-1	7,863	-0.01%
2018/01/11	2	43.98	4	44.16	43.90	-2	7,854	-0.03%
2018/01/05	5	46.25	2	45.85	45.90	3	7,960	0.04%
2018/01/04	9	45.51	31	45.63	45.60	-22	7,947	-0.28%
2018/01/03	31	45.88	1	46.00	46.00	30	7,938	0.38%