義隆 (2458)-聯邦-高雄券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
2,072張
產業
上市半導體類股
1173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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/05/03	1.1	157.18	0	0.00	157.00	1.1	3,041	0.03%
2024/04/25	0	0.00	1	162.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	2.1	156.24	157.00	-2.1	2,847	-0.07%
2024/04/23	0	0.00	2	151.00	150.50	-2	2,831	-0.07%
2024/04/22	2.1	149.74	0	0.00	146.50	2.1	2,816	0.07%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	1	161.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	0	0.00	1	164.50	162.00	-1	2,714	-0.04%
2024/04/16	0	0.00	1	157.00	159.50	-1	2,664	-0.04%
2024/04/15	1	160.00	2.1	162.02	162.00	-1.1	2,637	-0.04%
2024/04/12	3	160.67	2	162.50	158.50	1	2,553	0.04%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	1	159.00	1	161.50	159.50	0	2,562	0.00%
2024/04/02	1.1	157.53	0	0.00	156.00	1.1	2,542	0.04%
2024/04/01	1	160.00	3	161.33	161.00	-2	2,519	-0.08%
2024/03/29	2	158.75	0	0.00	157.00	2	2,503	0.08%
2024/03/26	0	168.00	0	0.00	166.50	0	2,594	0.00%
2024/03/22	1	165.00	0	0.00	169.00	1	2,651	0.04%
2024/03/20	0	0.00	1	168.50	167.50	-1	2,644	-0.04%
2024/03/08	1	165.50	0	0.00	162.50	1	2,821	0.04%
2024/02/26	0	0.00	1	170.50	170.00	-1	2,857	-0.03%
2024/02/23	1	161.50	0	0.00	164.00	1	2,794	0.04%
2024/02/21	0	0.00	1	167.00	167.50	-1	2,636	-0.04%
2024/02/19	0	0.00	2	157.50	163.50	-2	2,543	-0.08%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/01/29	2	149.25	0	0.00	149.00	2	2,710	0.07%
2024/01/25	0	0.00	1	153.00	152.50	-1	3,015	-0.03%
2024/01/19	1	150.00	1	152.50	150.50	0	3,112	0.00%
2024/01/18	2	149.50	1	151.00	152.00	1	3,159	0.03%
2024/01/17	1	154.50	0	0.00	154.50	1	3,271	0.03%
2024/01/11	1	157.50	1	157.00	157.00	0	3,519	0.00%
2024/01/10	0	0.00	1	159.50	160.00	-1	3,575	-0.03%
2024/01/05	1	154.50	0	0.00	155.50	1	3,621	0.03%
2023/12/21	1	161.50	0	0.00	163.00	1	3,732	0.03%
2023/11/15	0	0.00	1	149.50	147.50	-1	4,029	-0.02%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/08	0	0.00	2	144.50	144.50	-2	4,002	-0.05%
2023/11/06	2	139.50	2	139.00	140.00	0	4,005	0.00%
2023/11/03	6	139.00	4	137.13	135.50	2	3,978	0.05%
2023/11/02	20	146.00	20	150.00	149.50	0	3,770	0.00%
2023/10/25	0	0.00	1	147.50	144.50	-1	4,033	-0.02%
2023/10/24	1	145.00	4	144.75	144.00	-3	3,899	-0.08%
2023/10/23	0	0.00	1	143.00	142.00	-1	3,814	-0.03%
2023/10/20	3	140.17	1	141.00	142.50	2	3,867	0.05%
2023/10/19	0	0.00	1	140.00	138.50	-1	3,886	-0.03%
2023/10/17	0	0.00	3	139.83	140.00	-3	3,893	-0.08%
2023/10/13	3	138.00	0	0.00	139.00	3	4,006	0.07%
2023/10/03	0	0.00	1	139.00	138.00	-1	3,843	-0.03%
2023/09/28	2	133.25	0	0.00	133.50	2	3,819	0.05%
2023/09/25	1	136.50	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/13	1	140.50	0	0.00	143.50	1	3,542	0.03%
2023/09/12	0	0.00	1	140.50	140.50	-1	3,494	-0.03%
2023/09/11	1	139.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	0	0.00	1	131.50	135.50	-1	3,340	-0.03%
2023/09/06	1	129.50	1	131.50	133.00	0	3,289	0.00%
2023/09/05	2	134.00	0	0.00	134.00	2	3,287	0.06%
2023/08/30	0	0.00	1	118.50	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	115.00	1	117.00	116.00	0	2,926	0.00%
2023/08/18	1	113.50	0	0.00	113.50	1	3,110	0.03%
2023/08/10	0	0.00	0.1	119.50	118.00	-0.1	2,943	0.00%
2023/08/08	1	119.50	2	118.25	118.00	-1	2,835	-0.04%
2023/08/07	44	118.61	43	117.01	117.00	1	2,783	0.04%
2023/08/04	1	119.50	2	123.75	122.50	-1	2,654	-0.04%
2023/07/25	1.1	116.82	1	116.00	115.00	0.1	2,198	0.00%
2023/07/21	0	116.00	0	0.00	115.50	0	2,018	0.00%
2023/07/19	1	119.00	1	116.00	118.50	0	1,900	0.00%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	0	106.50	0	0.00	108.00	0	1,647	0.00%
2023/07/05	1	106.00	2	108.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	1	105.00	106.00	-1	1,615	-0.06%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/09	2	105.50	2	108.50	104.00	0	1,475	0.00%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/05/31	1	102.50	0	0.00	102.00	1	1,405	0.07%
2023/05/30	2	101.50	0	0.00	102.00	2	1,374	0.15%
2023/05/24	2	103.75	4	103.88	104.50	-2	1,433	-0.14%
2023/05/18	0	0.00	4	99.20	98.60	-4	1,399	-0.29%
2023/05/12	4	95.90	1	95.60	95.90	3	1,418	0.21%
2023/05/09	1	92.30	0	0.00	93.00	1	1,457	0.07%
2023/05/08	0	0.00	1	94.90	93.20	-1	1,485	-0.07%
2023/05/05	1	99.40	0	0.00	95.80	1	1,514	0.07%
2023/04/18	0	0.00	1	102.50	101.50	-1	1,856	-0.05%
2023/04/17	1	104.00	0	0.00	102.50	1	1,862	0.05%
2023/04/12	0	0.00	1	103.00	102.50	-1	1,854	-0.05%
2023/04/10	1	102.00	0	0.00	101.50	1	1,862	0.05%
2023/04/06	0	0.00	5	98.64	98.50	-5	1,855	-0.27%
2023/03/16	5	99.20	0	0.00	99.70	5	1,920	0.26%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/09	0	0.00	1	105.00	105.00	-1	2,142	-0.05%
2023/02/02	0	0.00	5	108.00	108.00	-5	2,249	-0.22%
2023/01/31	0	0.00	6	96.50	96.90	-6	2,146	-0.28%
2023/01/13	2	91.50	0	0.00	90.70	2	2,183	0.09%
2023/01/12	2	93.50	0	0.00	92.80	2	2,189	0.09%
2023/01/11	0	0.00	1	94.80	94.70	-1	2,210	-0.05%
2023/01/10	1	94.90	0	0.00	95.50	1	2,210	0.05%
2023/01/09	1	95.60	8	95.10	96.00	-7	2,207	-0.32%
2023/01/06	9	94.40	2	93.15	94.40	7	2,163	0.32%
2022/12/21	5	85.70	0	0.00	85.30	5	2,245	0.22%
2022/12/14	1	90.20	0	0.00	90.50	1	2,429	0.04%
2022/11/23	0	0.00	2	87.20	87.60	-2	2,841	-0.07%
2022/11/11	0	0.00	2	87.10	87.10	-2	2,711	-0.07%
2022/11/08	2	86.25	0	0.00	84.60	2	2,621	0.08%
2022/11/07	1	79.40	0	0.00	86.10	1	2,577	0.04%
2022/11/04	1	76.60	1	78.80	79.50	0	2,435	0.00%
2022/10/12	1	79.00	0	0.00	77.30	1	2,222	0.04%
2022/10/11	1	80.80	0	0.00	79.60	1	2,226	0.04%
2022/09/26	0	0.00	2	83.60	81.00	-2	2,281	-0.09%
2022/09/08	0	0.00	2	89.60	90.50	-2	1,742	-0.11%
2022/09/05	0.1	88.20	0	0.00	91.20	0.1	1,700	0.01%
2022/09/02	0.1	94.30	0	0.00	94.00	0.1	1,650	0.01%
2022/08/11	0.1	100.00	0	0.00	99.20	0.1	1,460	0.01%
2022/08/03	2	102.00	1	102.00	102.50	1	1,346	0.07%
2022/07/12	0	0.00	2	104.50	104.00	-2	1,430	-0.14%
2022/07/07	1	105.50	1	106.50	106.50	0	1,396	0.00%
2022/06/02	1	149.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/13	0	0.00	1	141.00	140.00	-1	1,972	-0.05%
2022/05/12	1	138.50	1	140.50	139.00	0	1,980	0.00%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/29	1	151.50	1	153.00	151.00	0	2,063	0.00%
2022/04/27	1	146.00	0	0.00	149.50	1	2,070	0.05%
2022/04/22	3	156.00	0	0.00	156.50	3	2,009	0.15%
2022/04/20	2	156.50	2	157.75	156.50	0	1,976	0.00%
2022/04/06	1	167.50	0	0.00	168.50	1	2,112	0.05%
2022/03/21	0	0.00	2	170.25	170.00	-2	2,411	-0.08%
2022/03/18	0	0.00	1	169.50	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/15	2	165.00	0	0.00	166.00	2	2,414	0.08%
2022/03/14	0	0.00	1	165.50	167.50	-1	2,412	-0.04%
2022/03/10	0	0.00	2	164.25	166.00	-2	2,418	-0.08%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/07	1	163.50	1	163.50	165.00	0	2,311	0.00%
2022/03/02	1	166.50	0	0.00	169.00	1	2,305	0.04%
2022/02/25	1.3	165.23	1	165.00	164.00	0.3	2,345	0.01%
2022/02/24	2	167.75	0	0.00	164.50	2	2,325	0.09%
2022/02/23	6	174.58	0	0.00	172.50	6	2,227	0.27%
2022/02/22	1	173.50	1	174.50	175.50	0	2,079	0.00%
2022/02/21	1	177.50	1	178.00	178.00	0	2,072	0.00%
2022/02/16	0	0.00	1	174.00	174.00	-1	2,181	-0.05%
2022/02/14	1	167.50	0	0.00	170.50	1	2,179	0.05%
2022/02/10	1	171.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	0	0.00	0.8	175.00	175.50	-0.8	2,197	-0.04%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/01/18	1	162.00	1	164.50	161.50	0	2,585	0.00%
2022/01/12	0	0.00	2	160.25	161.00	-2	2,989	-0.07%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	1	170.00	2	171.50	170.00	-1	2,974	-0.03%
2021/12/21	0	0.00	1	171.50	168.00	-1	3,060	-0.03%
2021/12/17	3	166.50	3	167.00	166.00	0	2,994	0.00%
2021/12/16	3	167.50	6	165.17	167.50	-3	2,962	-0.10%
2021/12/15	0	0.00	1	158.00	158.50	-1	2,913	-0.03%
2021/12/14	1	156.50	0	0.00	154.50	1	2,897	0.03%
2021/12/09	0	0.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/02	2	161.25	0	0.00	161.00	2	2,919	0.07%
2021/12/01	2	161.25	1	163.00	164.00	1	2,914	0.03%
2021/11/29	1	161.50	1	164.00	164.50	0	2,936	0.00%
2021/11/26	1	165.50	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0	0.00	3	171.17	168.50	-3	2,932	-0.10%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/19	2	169.25	1	173.00	168.50	1	2,934	0.03%
2021/11/16	0	0.00	4	170.00	168.00	-4	2,929	-0.14%
2021/11/15	5	170.40	0	0.00	170.00	5	2,923	0.17%
2021/11/11	0	0.00	1	164.50	163.50	-1	2,924	-0.03%
2021/11/09	1	161.50	2	162.25	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/05	2	158.25	1	160.00	162.00	1	3,023	0.03%
2021/11/04	3	165.17	0	0.00	163.00	3	2,965	0.10%
2021/11/01	2	168.00	0	0.00	170.00	2	3,036	0.07%
2021/10/27	0	0.00	1	170.00	170.00	-1	3,318	-0.03%
2021/10/22	0	0.00	2	158.50	166.00	-2	3,055	-0.07%
2021/10/21	1	152.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1	156.00	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	1	152.50	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	1	144.50	0	0.00	146.50	1	3,139	0.03%
2021/10/12	3	153.67	0	0.00	152.50	3	3,156	0.10%
2021/10/08	0	0.00	4	157.50	157.00	-4	3,138	-0.13%
2021/10/01	0	0.00	1	147.00	146.50	-1	3,143	-0.03%
2021/09/30	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/24	2	152.50	0	0.00	152.50	2	3,162	0.06%
2021/09/15	0	0.00	1	157.00	156.50	-1	3,318	-0.03%
2021/09/10	1	154.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/07	1	157.00	0	0.00	157.00	1	3,553	0.03%
2021/08/24	0	0.00	1	158.00	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	0	0.00	2	153.00	153.50	-2	3,605	-0.06%
2021/08/18	1	156.50	0	0.00	158.00	1	3,576	0.03%
2021/08/17	1	155.50	0	0.00	154.50	1	3,569	0.03%
2021/08/09	1	170.00	4	172.75	170.00	-3	3,625	-0.08%
2021/08/05	1	167.50	1	170.00	169.50	0	3,699	0.00%
2021/08/04	5	174.10	0	0.00	171.50	5	3,700	0.14%
2021/08/03	2	181.00	1	187.00	180.50	1	3,581	0.03%
2021/08/02	1	177.50	1	179.50	179.50	0	3,446	0.00%
2021/07/30	1	182.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	1	180.50	0	0.00	180.50	1	3,457	0.03%
2021/07/28	1	180.50	1	185.00	184.50	0	3,474	0.00%
2021/07/27	4	189.13	2	195.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	2	190.75	189.50	-2	3,610	-0.06%
2021/07/23	2	187.00	2	190.50	184.50	0	3,704	0.00%
2021/07/19	1	198.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	1	197.00	1	200.50	199.00	0	3,841	0.00%
2021/07/15	3	197.67	0	0.00	197.50	3	3,861	0.08%
2021/07/14	1.1	197.55	0	0.00	198.50	1.1	3,929	0.03%
2021/07/12	1	203.00	3.1	201.11	204.00	-2.1	4,021	-0.05%
2021/07/09	1	194.50	0	0.00	196.00	1	4,036	0.02%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/07	1	197.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	1	195.50	2	198.25	195.00	-1	4,343	-0.02%
2021/07/05	3	197.67	4	196.63	198.00	-1	4,373	-0.02%
2021/07/01	2	191.75	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0	0.00	2	194.25	194.50	-2	4,441	-0.05%
2021/06/29	2	191.25	0	0.00	190.00	2	4,452	0.04%
2021/06/28	0	0.00	1	194.50	194.00	-1	4,480	-0.02%
2021/06/24	2	191.50	0	0.00	191.00	2	4,662	0.04%
2021/06/23	3	194.33	0	0.00	194.50	3	4,871	0.06%
2021/06/16	0	0.00	2	210.00	209.50	-2	4,752	-0.04%
2021/06/04	0	0.00	1	203.50	203.00	-1	4,928	-0.02%
2021/05/21	0	0.00	2	204.00	201.50	-2	6,081	-0.03%
2021/05/20	3	205.67	0	0.00	202.50	3	6,169	0.05%
2021/05/19	3	193.00	6	199.67	201.00	-3	6,144	-0.05%
2021/05/14	1	194.00	0	0.00	193.00	1	6,183	0.02%
2021/05/13	0	0.00	2	195.50	195.00	-2	6,110	-0.03%
2021/05/12	2	188.00	0	0.00	186.00	2	6,006	0.03%
2021/05/11	2	189.75	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1	198.00	1	197.50	196.50	0	5,901	0.00%
2021/04/26	0	0.00	1	226.00	224.50	-1	6,249	-0.02%
2021/04/19	0	0.00	4	201.50	203.50	-4	6,603	-0.06%
2021/04/16	1	206.00	0	0.00	205.50	1	6,696	0.01%
2021/04/15	2	204.50	0	0.00	207.00	2	6,977	0.03%
2021/04/13	0	0.00	1	204.50	202.00	-1	7,621	-0.01%
2021/04/12	1	199.50	0	0.00	199.00	1	7,551	0.01%
2021/04/09	2	196.00	0	0.00	195.00	2	7,614	0.03%
2021/04/07	0	0.00	1	204.50	202.00	-1	7,642	-0.01%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/03/31	1	201.50	0	0.00	195.50	1	7,537	0.01%
2021/03/29	0	0.00	10	193.50	194.00	-10	7,356	-0.14%
2021/03/26	2	188.00	11	189.00	194.50	-9	7,306	-0.12%
2021/03/25	2	182.75	0	0.00	184.00	2	7,086	0.03%
2021/03/23	0	0.00	3	182.83	182.50	-3	7,091	-0.04%
2021/03/22	2	183.75	0	0.00	184.50	2	7,118	0.03%
2021/03/19	1	183.00	4	186.00	186.50	-3	7,143	-0.04%
2021/03/17	1	180.00	0	0.00	180.50	1	7,464	0.01%
2021/03/12	0	0.00	1	179.50	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/09	1	169.50	3	171.83	172.50	-2	7,838	-0.03%
2021/03/05	1	173.00	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1	175.00	10	173.50	175.50	-9	7,888	-0.11%
2021/03/03	1	173.00	0	0.00	174.00	1	7,951	0.01%
2021/03/02	0	0.00	5	171.50	172.00	-5	7,930	-0.06%
2021/02/26	1	172.50	1	172.00	172.00	0	7,905	0.00%
2021/02/25	17	178.65	2	178.50	177.50	15	7,839	0.19%
2021/02/24	19	187.84	3	184.33	183.50	16	7,612	0.21%
2021/02/22	2	174.25	4	174.25	174.00	-2	6,915	-0.03%
2021/02/18	3	170.67	1	172.00	170.50	2	6,818	0.03%
2021/02/17	0	0.00	1	167.00	166.50	-1	6,722	-0.01%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/02	0	0.00	2	165.25	166.00	-2	6,944	-0.03%
2021/01/29	1	160.50	0	0.00	159.50	1	6,913	0.01%
2021/01/28	1	163.00	0	0.00	165.00	1	6,871	0.01%
2021/01/27	2	170.00	0	0.00	166.50	2	6,856	0.03%
2021/01/26	0	0.00	2	169.00	170.00	-2	6,783	-0.03%
2021/01/20	1	174.50	0	0.00	168.00	1	6,627	0.02%
2021/01/19	0	0.00	1	168.00	171.00	-1	6,403	-0.02%
2021/01/18	1	160.00	1	164.50	165.00	0	6,291	0.00%
2021/01/15	1	164.50	1	163.50	163.00	0	6,222	0.00%
2021/01/13	2	169.00	3	169.33	167.50	-1	6,211	-0.02%
2021/01/12	1	161.00	4	162.63	165.50	-3	6,010	-0.05%
2021/01/11	2	162.50	0	0.00	164.50	2	5,880	0.03%
2021/01/08	3	162.33	3	164.67	163.00	0	5,783	0.00%
2021/01/07	0	0.00	1	158.00	160.00	-1	5,462	-0.02%
2021/01/04	0	0.00	3	139.33	140.00	-3	4,737	-0.06%
2020/12/31	1	134.50	2	136.00	133.50	-1	4,660	-0.02%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/22	1	134.50	0	0.00	132.00	1	4,891	0.02%
2020/12/14	1	142.00	3	146.00	141.50	-2	5,085	-0.04%
2020/12/11	0	0.00	7	140.21	141.50	-7	5,328	-0.13%
2020/12/09	1	138.50	1	139.00	139.00	0	5,233	0.00%
2020/12/08	0	0.00	1	136.00	136.00	-1	5,238	-0.02%
2020/12/07	1	135.50	0	0.00	135.00	1	5,301	0.02%
2020/12/04	6	139.58	4	141.63	139.00	2	5,255	0.04%
2020/11/30	4	133.00	0	0.00	132.00	4	5,608	0.07%
2020/11/27	0	0.00	2	137.50	136.50	-2	5,906	-0.03%
2020/11/23	0	0.00	1	134.00	134.50	-1	6,159	-0.02%
2020/11/20	7	131.50	0	0.00	131.00	7	6,156	0.11%
2020/11/18	0	0.00	10	131.50	131.00	-10	6,354	-0.16%
2020/11/17	0	0.00	3	134.00	132.00	-3	6,406	-0.05%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/10	1	133.00	0	0.00	131.00	1	6,636	0.02%
2020/11/09	0	0.00	1	139.00	138.50	-1	6,599	-0.02%
2020/11/06	0	0.00	1	137.50	137.00	-1	6,690	-0.01%
2020/11/04	0	0.00	1	137.00	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	1	136.00	135.00	-1	6,991	-0.01%
2020/11/02	0.1	133.00	0	0.00	131.00	0.1	7,080	0.00%
2020/10/30	1.1	136.64	0	0.00	135.00	1.1	7,174	0.02%
2020/10/28	2	137.00	3	138.83	139.50	-1	7,437	-0.01%
2020/10/27	2	137.25	0	0.00	136.00	2	7,602	0.03%
2020/10/26	1	136.50	2	139.50	136.50	-1	7,930	-0.01%
2020/10/23	2	137.00	1	137.50	138.50	1	8,260	0.01%
2020/10/22	1	135.50	1	139.50	139.50	0	8,538	0.00%
2020/10/16	0	0.00	2	141.50	141.00	-2	9,100	-0.02%
2020/10/15	1	143.50	2	143.50	143.00	-1	9,173	-0.01%
2020/10/14	1	145.50	5	145.80	146.00	-4	9,175	-0.04%
2020/10/13	11	147.50	0	0.00	147.00	11	9,224	0.12%
2020/10/12	0	0.00	1	150.00	150.00	-1	9,258	-0.01%
2020/10/07	1	145.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	2	147.25	5	148.50	147.50	-3	9,542	-0.03%
2020/09/30	5	145.00	0	0.00	145.50	5	10,382	0.05%
2020/09/29	1	142.50	0	0.00	144.50	1	10,703	0.01%
2020/09/28	2	146.25	0	0.00	145.50	2	10,797	0.02%
2020/09/25	6	145.58	0	0.00	144.50	6	10,893	0.06%
2020/09/24	0	0.00	6	149.50	149.00	-6	11,049	-0.05%
2020/09/22	1	150.50	0	0.00	155.00	1	11,290	0.01%
2020/09/21	5	155.30	1	156.00	153.50	4	11,315	0.04%
2020/09/18	5	157.50	0	0.00	157.00	5	11,399	0.04%
2020/09/17	1	156.50	3.5	155.30	157.50	-2.5	11,482	-0.02%
2020/09/16	3	160.50	1	161.00	154.00	2	11,603	0.02%
2020/09/15	0	0.00	4	153.88	153.50	-4	11,274	-0.04%
2020/09/14	2	153.00	3	153.00	153.00	-1	11,439	-0.01%
2020/09/11	2	149.00	1	151.50	149.00	1	11,512	0.01%
2020/09/10	3	153.00	2	154.00	153.50	1	11,474	0.01%
2020/09/09	0	0.00	1	151.50	151.50	-1	11,458	-0.01%
2020/09/08	0	0.00	5	153.00	150.00	-5	11,669	-0.04%
2020/09/07	1	151.00	5	152.20	149.50	-4	11,794	-0.03%
2020/09/04	5	149.00	10	149.45	155.00	-5	11,818	-0.04%
2020/09/03	0	0.00	18	154.81	152.00	-18	12,000	-0.15%
2020/09/02	15	155.80	10	155.95	157.00	5	11,964	0.04%
2020/09/01	11	146.82	7	148.43	150.00	4	11,882	0.03%
2020/08/31	9	143.50	1	143.50	142.00	8	11,788	0.07%
2020/08/28	4	140.75	3	140.50	143.00	1	11,860	0.01%
2020/08/27	2	144.00	1	141.00	142.00	1	12,020	0.01%
2020/08/25	1	143.00	40	142.04	142.00	-39	12,709	-0.31%
2020/08/24	36	143.93	6	143.92	143.50	30	12,882	0.23%
2020/08/21	16	139.03	0	0.00	139.00	16	12,890	0.12%
2020/08/20	1	133.00	2	136.00	134.50	-1	12,907	-0.01%
2020/08/19	0	0.00	1	140.50	138.00	-1	12,845	-0.01%
2020/08/18	2	139.25	2	140.75	138.50	0	12,811	0.00%
2020/08/17	3	141.33	5	143.00	143.00	-2	12,798	-0.02%
2020/08/13	0	0.00	5	140.50	138.50	-5	12,705	-0.04%
2020/08/12	1	137.00	0	0.00	137.00	1	12,615	0.01%
2020/08/10	0	0.00	5	143.00	143.00	-5	12,544	-0.04%
2020/08/06	2	150.00	1	149.50	149.50	1	12,440	0.01%
2020/08/05	1	151.00	1	152.00	152.00	0	12,435	0.00%
2020/08/04	0	0.00	1	151.50	151.50	-1	12,359	-0.01%
2020/08/03	9	149.94	0	0.00	150.00	9	12,403	0.07%
2020/07/31	3	153.67	4	156.00	157.00	-1	12,287	-0.01%
2020/07/30	0	0.00	17	153.38	150.50	-17	12,138	-0.14%
2020/07/29	14	152.93	3	151.67	148.00	11	11,820	0.09%
2020/07/28	8	151.94	2	151.00	151.00	6	11,558	0.05%
2020/07/27	1	149.00	2	151.25	152.00	-1	11,453	-0.01%
2020/07/24	2	147.75	5	145.00	145.00	-3	11,507	-0.03%
2020/07/23	0	0.00	1	149.50	151.00	-1	11,458	-0.01%
2020/07/22	2	142.25	2	142.00	145.00	0	11,312	0.00%
2020/07/21	1	139.50	1	141.00	140.50	0	11,318	0.00%
2020/07/20	1	136.50	4	137.13	137.00	-3	11,519	-0.03%
2020/07/17	3	138.67	2	139.00	139.50	1	11,523	0.01%
2020/07/15	2	145.50	4	143.13	140.50	-2	11,551	-0.02%
2020/07/14	2	141.25	1	137.50	141.50	1	11,418	0.01%
2020/07/13	2	141.75	1	141.00	141.00	1	11,423	0.01%
2020/07/10	3	138.17	15	140.73	141.00	-12	11,435	-0.10%
2020/07/09	21	145.29	42	145.25	140.50	-21	11,208	-0.19%
2020/07/08	33	135.83	13	142.88	144.00	20	10,579	0.19%
2020/07/07	5	131.50	5	135.00	131.00	0	10,255	0.00%
2020/07/06	1	132.50	12	132.46	133.50	-11	10,171	-0.11%
2020/07/02	1	121.50	11	125.41	127.50	-10	10,028	-0.10%
2020/07/01	2	124.25	18.1	122.01	124.50	-16.1	9,900	-0.16%
2020/06/30	1	120.50	184	120.66	120.50	-183	9,827	-1.86%	大賣/鉅額交易
2020/06/29	12	119.96	2	120.50	120.00	10	9,843	0.10%
2020/06/24	4	121.00	3	121.17	121.50	1	9,780	0.01%
2020/06/23	12	122.42	0	0.00	123.00	12	9,824	0.12%
2020/06/22	2	126.25	5	126.00	127.50	-3	9,696	-0.03%
2020/06/19	5	126.00	3	125.83	126.50	2	9,681	0.02%
2020/06/18	1	122.50	1	122.50	122.00	0	9,541	0.00%
2020/06/17	1	119.00	1	119.00	119.00	0	9,424	0.00%
2020/06/16	2	118.00	0	0.00	117.50	2	9,442	0.02%
2020/06/15	5	120.10	31	117.40	116.50	-26	9,481	-0.27%
2020/06/12	9	123.06	6	124.42	126.50	3	9,293	0.03%
2020/06/11	27	126.41	14	129.21	125.50	13	9,139	0.14%
2020/06/10	13	129.12	23	130.59	129.50	-10	8,962	-0.11%
2020/06/09	0	0.00	5	121.70	123.00	-5	8,720	-0.06%
2020/06/08	9	118.06	9	118.50	118.00	0	8,573	0.00%
2020/06/05	6	115.25	2	115.75	115.00	4	8,360	0.05%
2020/06/04	5	113.00	5	113.70	113.50	0	8,240	0.00%
2020/06/03	14	113.07	8	114.31	113.50	6	8,150	0.07%
2020/06/02	2	110.25	3	111.50	111.00	-1	8,017	-0.01%
2020/06/01	1	109.50	4	108.38	110.00	-3	7,649	-0.04%
2020/05/29	8	99.80	18	99.71	100.00	-10	7,261	-0.14%
2020/05/28	7	98.41	2	99.20	97.90	5	7,055	0.07%
2020/05/27	0	0.00	19	94.83	96.50	-19	6,936	-0.27%
2020/05/26	12	94.53	4	94.75	94.80	8	6,908	0.12%
2020/05/22	2	92.60	1	91.00	91.00	1	6,820	0.01%
2020/05/21	1	93.60	0	0.00	93.70	1	6,779	0.01%
2020/05/20	0	0.00	1	92.90	93.60	-1	6,768	-0.01%
2020/05/19	69	93.36	2	93.40	92.90	67	6,754	0.99%
2020/05/18	1	91.60	0	0.00	91.70	1	6,742	0.01%
2020/05/15	16	91.74	0	0.00	91.50	16	6,740	0.24%
2020/05/13	5	96.14	0	0.00	96.60	5	6,606	0.08%
2020/05/12	6	96.80	1	96.10	96.90	5	6,624	0.08%
2020/05/11	2	98.10	0	0.00	98.00	2	6,685	0.03%
2020/05/08	8	99.15	4	100.75	98.80	4	6,667	0.06%
2020/05/07	27	98.03	9	98.02	98.40	18	6,544	0.28%
2020/05/06	7	96.44	0	0.00	96.30	7	6,540	0.11%
2020/05/05	2	96.70	2	97.90	96.60	0	6,588	0.00%
2020/05/04	2	95.75	3	94.93	97.20	-1	6,550	-0.02%
2020/04/30	4	96.70	10	95.96	96.50	-6	6,530	-0.09%
2020/04/29	30	93.91	5	94.36	94.40	25	6,401	0.39%
2020/04/28	4	95.73	3	96.17	96.50	1	6,194	0.02%
2020/04/27	7	94.60	30	94.17	94.50	-23	6,172	-0.37%
2020/04/24	5	95.78	2	97.05	95.50	3	6,023	0.05%
2020/04/23	23	96.57	8	97.84	96.00	15	6,001	0.25%
2020/04/21	3	93.90	0	0.00	92.00	3	6,037	0.05%
2020/04/20	4	93.08	1	94.20	93.20	3	6,016	0.05%
2020/04/17	16	94.64	18	93.99	92.70	-2	5,938	-0.03%
2020/04/16	12	93.93	2	91.90	93.00	10	5,803	0.17%
2020/04/15	6	92.48	2	92.40	92.80	4	5,717	0.07%
2020/04/14	1	90.60	0	0.00	90.60	1	5,639	0.02%
2020/04/10	1	88.60	2	89.10	89.00	-1	5,574	-0.02%
2020/04/09	2	88.95	0	0.00	88.50	2	5,569	0.04%
2020/04/08	3	89.70	4	89.65	89.70	-1	5,500	-0.02%
2020/04/07	7	88.77	16	88.51	90.20	-9	5,421	-0.17%
2020/04/06	2	84.90	2	85.45	86.80	0	5,318	0.00%
2020/04/01	18	84.96	2	84.70	85.00	16	5,321	0.30%
2020/03/31	2	83.80	1	83.90	83.90	1	5,211	0.02%
2020/03/27	18	83.90	18	84.59	82.40	0	5,064	0.00%
2020/03/26	7	78.09	34	79.27	81.80	-27	4,866	-0.55%
2020/03/25	16	78.16	3	77.27	77.10	13	4,729	0.27%
2020/03/24	1	73.60	1	74.30	73.50	0	4,599	0.00%
2020/03/20	5	73.10	5	73.40	75.20	0	4,556	0.00%
2020/03/19	1	73.10	1	72.70	70.00	0	4,502	0.00%
2020/03/18	2	73.70	22	76.23	73.70	-20	4,373	-0.46%
2020/03/17	21	74.75	1	72.10	73.70	20	4,295	0.47%
2020/03/16	10	76.91	0	0.00	75.00	10	4,231	0.24%
2020/03/13	36	74.66	41	73.69	77.10	-5	4,166	-0.12%
2020/03/12	1	81.60	79	80.46	80.50	-78	4,054	-1.92%
2020/03/11	3	86.30	2	85.80	84.30	1	3,972	0.03%
2020/03/10	1	85.80	1	86.70	86.40	0	3,883	0.00%
2020/03/09	2	88.10	2	88.05	86.50	0	3,834	0.00%
2020/03/06	0	0.00	1	88.50	87.80	-1	3,793	-0.03%
2020/03/05	1	87.90	1	88.00	87.80	0	3,751	0.00%
2020/03/03	1	85.10	1	86.60	86.60	0	3,722	0.00%
2020/03/02	1	83.40	0	0.00	83.40	1	3,678	0.03%
2020/02/27	2	85.40	0	0.00	84.00	2	3,658	0.05%
2020/02/25	0	0.00	1	86.70	87.30	-1	3,602	-0.03%
2020/02/24	1	86.80	2	87.10	87.00	-1	3,612	-0.03%
2020/02/21	1	89.00	0	0.00	88.00	1	3,615	0.03%
2020/02/20	2	88.60	5	88.78	88.50	-3	3,653	-0.08%
2020/02/19	1	88.50	3	88.90	88.50	-2	3,670	-0.05%
2020/02/18	2	88.05	2	88.00	88.00	0	3,745	0.00%
2020/02/17	4	88.18	34	87.99	88.10	-30	3,749	-0.80%
2020/02/14	5	88.24	32	88.80	88.80	-27	3,744	-0.72%
2020/02/13	6	88.07	2	89.00	87.90	4	3,771	0.11%
2020/02/12	6	89.03	0	0.00	89.60	6	3,717	0.16%
2020/02/11	1	85.50	2	86.30	86.80	-1	3,578	-0.03%
2020/02/10	2	84.50	1	85.10	84.70	1	3,586	0.03%
2020/02/07	1	86.10	0	0.00	85.40	1	3,602	0.03%
2020/02/06	4	84.90	6	85.10	86.10	-2	3,534	-0.06%
2020/02/05	1	81.90	8	81.80	82.10	-7	3,468	-0.20%
2020/02/04	4	82.68	3	82.87	82.50	1	3,463	0.03%
2020/02/03	8	81.10	8	81.95	82.00	0	3,500	0.00%
2020/01/31	17	87.16	4	86.18	86.30	13	3,627	0.36%
2020/01/30	10	89.31	12	89.43	86.90	-2	3,651	-0.05%
2020/01/20	10	96.66	2	96.80	96.40	8	3,594	0.22%
2020/01/17	10	96.85	1	97.00	96.70	9	3,721	0.24%
2020/01/16	12	96.50	2	97.20	95.70	10	3,689	0.27%
2020/01/15	15	95.76	13	95.34	95.50	2	3,598	0.06%
2020/01/14	2	93.20	2	92.90	93.20	0	3,354	0.00%
2020/01/13	2	91.25	4	91.63	91.30	-2	3,325	-0.06%
2020/01/10	1	90.80	0	0.00	90.70	1	3,368	0.03%
2020/01/09	1	90.90	1	91.00	91.00	0	3,471	0.00%
2020/01/08	24	89.50	3	88.17	89.50	21	3,521	0.60%
2020/01/07	4	89.40	0	0.00	89.10	4	3,580	0.11%
2020/01/06	1	90.60	1	91.40	90.50	0	3,643	0.00%
2020/01/03	1	91.80	1	91.60	91.60	0	3,694	0.00%
2020/01/02	0	0.00	2	91.30	91.40	-2	3,797	-0.05%
2019/12/30	9	91.96	4	90.80	90.70	5	4,627	0.11%
2019/12/27	2	91.35	3	92.13	93.00	-1	4,720	-0.02%
2019/12/26	1	90.60	1	91.10	90.50	0	4,723	0.00%
2019/12/25	1	90.60	11	90.80	91.00	-10	4,952	-0.20%
2019/12/24	4	90.80	4	90.83	90.80	0	5,039	0.00%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/20	16	89.89	1	90.30	89.80	15	5,171	0.29%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/17	2	91.30	3	91.00	90.80	-1	5,398	-0.02%
2019/12/16	2	90.30	3	90.43	90.50	-1	5,422	-0.02%
2019/12/13	2	89.20	1	89.60	89.10	1	5,434	0.02%
2019/12/11	1	89.20	2	89.90	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/06	2	88.65	0	0.00	88.20	2	5,716	0.03%
2019/12/05	2	89.10	0	0.00	89.00	2	5,773	0.03%
2019/12/04	1	88.40	0	0.00	88.80	1	5,850	0.02%
2019/12/03	2	87.90	0	0.00	88.20	2	6,143	0.03%
2019/12/02	2	88.30	2	87.75	87.60	0	6,201	0.00%
2019/11/29	4	89.50	6	89.23	89.40	-2	6,231	-0.03%
2019/11/28	3	91.13	3	92.07	90.20	0	6,275	0.00%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	90.60	91.20	-1	6,482	-0.02%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/21	2	89.55	1	89.80	90.00	1	6,920	0.01%
2019/11/19	11	90.36	4	90.15	90.00	7	7,662	0.09%
2019/11/18	2	92.25	7	91.77	91.80	-5	7,750	-0.06%
2019/11/15	7	92.23	11	93.18	92.20	-4	7,847	-0.05%
2019/11/14	2	90.40	0	0.00	90.40	2	7,870	0.03%
2019/11/13	3	91.63	2	92.40	91.90	1	7,891	0.01%
2019/11/12	0	0.00	4	91.25	92.30	-4	7,888	-0.05%
2019/11/11	2	89.05	1	87.90	87.90	1	7,887	0.01%
2019/11/08	3	90.37	2	89.80	89.80	1	7,865	0.01%
2019/11/07	11	91.76	1	90.90	90.70	10	7,878	0.13%
2019/11/06	4	92.45	1	93.80	92.10	3	7,904	0.04%
2019/11/05	7	93.26	4	93.33	93.30	3	7,913	0.04%
2019/11/04	5	93.52	6	93.97	93.90	-1	7,901	-0.01%
2019/11/01	9	93.51	0	0.00	93.40	9	7,868	0.11%
2019/10/31	0	0.00	3	94.37	94.30	-3	7,887	-0.04%
2019/10/30	10	92.54	11	93.35	93.80	-1	7,868	-0.01%
2019/10/29	50	92.58	3	93.10	91.60	47	7,731	0.61%
2019/10/28	66	91.90	0	0.00	92.10	66	7,692	0.86%
2019/10/25	19	92.47	1	91.80	90.60	18	7,637	0.24%
2019/10/24	1	90.80	0	0.00	91.00	1	7,483	0.01%
2019/10/23	1	91.10	6	90.52	91.10	-5	7,444	-0.07%
2019/10/21	1	89.20	0	0.00	89.10	1	7,419	0.01%
2019/10/17	2	90.50	1	89.80	89.90	1	7,345	0.01%
2019/10/16	2	89.20	0	0.00	88.80	2	7,263	0.03%
2019/10/15	21	90.00	0	0.00	90.00	21	7,184	0.29%
2019/10/08	1	88.80	0	0.00	90.60	1	6,992	0.01%
2019/10/04	1	90.20	5	88.54	90.10	-4	6,638	-0.06%
2019/10/03	1	85.40	0	0.00	85.40	1	6,064	0.02%
2019/10/01	1	86.40	2	87.20	87.60	-1	5,886	-0.02%
2019/09/19	0	0.00	1	82.20	82.10	-1	5,430	-0.02%
2019/09/16	1	80.60	5	80.60	80.50	-4	5,644	-0.07%
2019/09/12	0	0.00	1	82.40	81.80	-1	5,662	-0.02%
2019/09/10	2	82.15	5	81.60	81.50	-3	5,652	-0.05%
2019/09/05	10	86.78	6	85.07	84.90	4	5,427	0.07%
2019/09/03	1	87.00	1	85.40	85.10	0	5,177	0.00%
2019/09/02	1	84.80	0	0.00	86.20	1	5,150	0.02%
2019/08/30	3	85.50	5	86.68	85.20	-2	5,098	-0.04%
2019/08/29	1	83.90	0	0.00	83.70	1	4,922	0.02%
2019/08/28	1	85.40	0	0.00	84.50	1	4,916	0.02%
2019/08/27	14	85.90	5	86.28	86.00	9	4,828	0.19%
2019/08/26	3	85.13	0	0.00	84.00	3	4,690	0.06%
2019/08/23	2	88.10	3	89.53	88.40	-1	4,564	-0.02%
2019/08/22	1	85.40	10	86.53	87.70	-9	4,298	-0.21%
2019/08/21	1	81.60	2	80.85	81.90	-1	3,850	-0.03%
2019/08/19	1	79.00	0	0.00	79.90	1	3,584	0.03%
2019/08/14	0	0.00	1	76.50	77.10	-1	3,417	-0.03%
2019/08/08	1	79.40	0	0.00	79.50	1	3,402	0.03%
2019/08/06	1	76.30	1	77.60	78.10	0	3,352	0.00%
2019/08/02	4	79.65	0	0.00	79.50	4	3,406	0.12%
2019/08/01	0	0.00	15	81.32	81.70	-15	3,531	-0.42%
2019/07/30	3	77.70	0	0.00	77.70	3	3,536	0.08%
2019/07/25	1	80.60	0	0.00	81.10	1	3,478	0.03%
2019/07/23	15	80.20	0	0.00	79.90	15	3,471	0.43%
2019/07/17	0	0.00	2	78.40	78.70	-2	3,483	-0.06%
2019/07/16	0	0.00	2	78.10	78.10	-2	3,505	-0.06%
2019/07/11	2	76.90	12	77.03	77.30	-10	3,508	-0.29%
2019/07/08	13	76.95	0	0.00	76.60	13	3,476	0.37%
2019/07/05	2	78.10	0	0.00	77.80	2	3,496	0.06%
2019/07/02	0	0.00	4	77.05	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	3	75.17	75.30	-3	3,431	-0.09%
2019/06/28	3	73.47	3	73.13	72.80	0	3,462	0.00%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	0	0.00	1	73.60	73.00	-1	3,526	-0.03%
2019/06/24	2	72.30	3	73.17	73.10	-1	3,493	-0.03%
2019/06/21	10	74.64	1	73.30	70.60	9	3,414	0.26%
2019/06/20	2	72.70	3	74.50	74.40	-1	3,200	-0.03%
2019/05/31	1	73.70	1	74.60	72.70	0	3,091	0.00%
2019/05/08	1	80.00	0	0.00	80.00	1	3,298	0.03%
2019/05/07	0	0.00	1	85.30	86.10	-1	3,241	-0.03%
2019/04/10	1	93.80	6	92.88	96.00	-5	3,778	-0.13%
2019/04/09	1	92.00	6	92.45	92.30	-5	3,749	-0.13%
2019/04/08	0	0.00	7.7	91.82	91.60	-7.7	3,740	-0.21%
2019/04/03	1	93.80	1	95.00	95.00	0	3,688	0.00%
2019/04/02	1	94.70	0	0.00	94.70	1	3,655	0.03%
2019/04/01	10	91.62	8	89.76	92.40	2	3,616	0.06%
2019/03/29	1	89.00	1	88.70	88.50	0	3,611	0.00%
2019/03/28	1	89.90	1	89.00	89.00	0	3,641	0.00%
2019/03/20	10	91.13	0	0.00	90.60	10	4,013	0.25%
2019/03/15	1	88.40	2	88.10	87.10	-1	4,034	-0.02%
2019/03/14	1	88.20	1	87.40	87.40	0	4,053	0.00%
2019/03/13	0	0.00	1	87.90	88.00	-1	4,106	-0.02%
2019/03/07	2	86.45	0	0.00	85.60	2	4,396	0.05%
2019/03/06	5	89.50	0	0.00	89.50	5	4,390	0.11%
2019/03/04	0	0.00	1	90.60	89.70	-1	4,508	-0.02%
2019/02/27	1	89.10	0	0.00	89.40	1	4,636	0.02%
2019/02/26	1	86.20	0	0.00	86.20	1	4,519	0.02%
2019/02/25	0	0.00	1	87.90	87.90	-1	4,411	-0.02%
2019/02/22	1	87.20	1	87.80	87.20	0	4,388	0.00%
2019/02/21	1	86.80	0	0.00	86.80	1	4,351	0.02%
2019/02/20	0	0.00	1	91.30	89.60	-1	4,263	-0.02%
2019/02/19	1	90.40	0	0.00	90.40	1	4,243	0.02%
2019/01/28	0	0.00	0.7	84.50	85.00	-0.7	4,018	-0.02%
2019/01/25	0	0.00	3	83.13	85.00	-3	4,015	-0.07%
2019/01/24	0	0.00	1	83.40	82.00	-1	4,066	-0.02%
2019/01/18	1	82.70	1	82.80	81.50	0	3,920	0.00%
2019/01/15	1	77.00	0	0.00	77.20	1	3,784	0.03%
2019/01/08	0	0.00	1	73.20	73.20	-1	3,938	-0.03%
2018/12/24	1	72.50	0	0.00	74.90	1	3,957	0.03%
2018/12/21	1	77.50	0	0.00	77.50	1	3,880	0.03%
2018/12/19	0	0.00	1	80.50	78.80	-1	3,818	-0.03%
2018/12/18	1	76.00	1	75.80	77.00	0	3,612	0.00%
2018/12/17	0	0.00	1	77.40	76.60	-1	3,636	-0.03%
2018/12/05	1	75.60	0	0.00	75.60	1	3,862	0.03%
2018/11/26	0	0.00	0.8	68.10	69.50	-0.8	3,755	-0.02%
2018/11/07	0	0.00	2	65.80	65.90	-2	4,705	-0.04%
2018/10/29	1	52.70	0	0.00	51.90	1	4,603	0.02%
2018/10/24	3	53.70	2.7	52.98	54.50	0.3	4,724	0.01%
2018/10/22	7	52.20	7	52.39	52.30	0	4,849	0.00%
2018/10/09	3	43.27	0	0.00	43.25	3	4,831	0.06%
2018/10/05	3	45.25	1	45.60	45.20	2	4,880	0.04%
2018/10/04	0	0.00	2	48.10	47.45	-2	4,918	-0.04%
2018/10/03	3	47.60	1	48.60	47.15	2	4,885	0.04%
2018/10/02	2	49.80	0	0.00	49.65	2	4,870	0.04%
2018/09/10	0	0.00	2	49.95	49.90	-2	7,753	-0.03%
2018/08/31	0	0.00	2	54.50	54.30	-2	7,627	-0.03%
2018/08/24	5	51.50	5	51.50	52.00	0	7,621	0.00%
2018/08/22	2	52.40	0	0.00	52.20	2	7,831	0.03%
2018/08/17	0	0.00	1	50.50	51.10	-1	7,553	-0.01%
2018/08/10	0	0.00	1	49.65	49.60	-1	7,223	-0.01%
2018/07/18	101	51.95	101	51.18	50.90	0	6,648	0.00%	大買/大賣/
2018/07/12	0	0.00	1	51.10	51.10	-1	6,706	-0.01%
2018/07/09	1	49.85	0	0.00	49.45	1	6,528	0.02%
2018/07/06	0	0.00	3	49.10	49.90	-3	6,484	-0.05%
2018/07/05	6	51.10	0	0.00	49.00	6	6,346	0.09%
2018/07/03	25	51.36	25	51.20	50.30	0	5,995	0.00%
2018/07/02	5	51.40	5	51.80	50.90	0	5,884	0.00%
2018/06/29	5	53.70	4	52.00	52.10	1	5,758	0.02%
2018/06/25	0	0.00	3	52.63	53.00	-3	4,324	-0.07%
2018/06/22	6	49.00	6	48.90	48.60	0	3,655	0.00%
2018/06/08	0.1	48.50	0	0.00	48.50	0.1	3,456	0.00%
2018/06/04	0	0.00	1	49.00	49.30	-1	3,303	-0.03%
2018/05/22	0	0.00	1	46.05	46.00	-1	2,859	-0.03%
2018/05/02	0	0.00	1	43.00	43.50	-1	3,145	-0.03%
2018/04/30	1	43.15	0	0.00	43.20	1	3,163	0.03%
2018/04/20	0	0.00	1	45.35	45.50	-1	3,278	-0.03%
2018/04/19	1	45.60	1	46.00	45.60	0	3,291	0.00%
2018/04/18	1	46.00	1	45.75	45.50	0	3,248	0.00%
2018/04/16	0	0.00	1	43.80	44.20	-1	3,142	-0.03%
2018/03/27	0	0.00	1	45.35	45.35	-1	3,401	-0.03%
2018/03/26	1	44.15	0	0.00	44.30	1	3,383	0.03%
2018/03/22	2	46.50	2	45.10	45.10	0	3,472	0.00%
2018/03/15	0	0.00	2	45.70	45.60	-2	3,469	-0.06%
2018/03/12	0	0.00	2	45.10	45.15	-2	3,627	-0.06%
2018/03/09	2	45.10	0	0.00	45.00	2	3,701	0.05%
2018/03/07	3	44.60	3	44.60	44.20	0	3,769	0.00%
2018/02/26	2	46.10	0	0.00	45.45	2	4,371	0.05%
2018/02/23	1	45.50	1	45.80	45.80	0	4,356	0.00%
2018/02/12	0	0.00	6	43.31	43.35	-6	4,682	-0.13%
2018/02/09	1	43.50	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	1	43.60	44.50	-1	5,490	-0.02%
2018/02/06	2	43.50	0	0.00	42.70	2	5,539	0.04%
2018/02/05	5	45.63	0	0.00	46.10	5	5,546	0.09%
2018/02/02	1	46.80	0	0.00	48.00	1	5,564	0.02%
2018/01/15	0	0.00	1	45.15	45.30	-1	7,867	-0.01%
2018/01/11	1	44.00	0	0.00	43.90	1	7,854	0.01%
2018/01/09	0	0.00	1	44.70	45.55	-1	7,927	-0.01%
2018/01/08	1	45.55	0	0.00	44.75	1	7,985	0.01%