義隆 (2458)-富邦-虎尾券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

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

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.2	158.25	0	0.00	155.00	3.2	2,768	0.11%
2024/04/17	2	162.50	1	165.50	162.00	1	2,714	0.04%
2024/04/16	1.2	158.00	0	0.00	159.50	1.2	2,664	0.04%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/12	0.2	159.50	0	0.00	158.50	0.2	2,553	0.01%
2024/04/10	2	158.00	0	0.00	158.50	2	2,554	0.08%
2024/04/09	1	158.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0.2	159.50	0	0.00	159.50	0.2	2,562	0.01%
2024/04/02	0	0.00	0	156.00	156.00	0	2,542	0.00%
2024/04/01	0	0.00	0	160.50	161.00	0	2,519	0.00%
2024/03/29	2	158.75	1	157.01	157.00	1	2,503	0.04%
2024/03/28	1	160.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	1	164.00	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	167.00	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	170.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	0	0.00	0.3	169.00	169.00	-0.3	2,651	-0.01%
2024/03/21	0	0.00	1	170.50	167.00	-1	2,660	-0.04%
2024/03/20	1	169.50	0	0.00	167.50	1	2,644	0.04%
2024/03/14	0	163.00	0	0.00	162.50	0	2,681	0.00%
2024/03/13	0	163.45	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0.2	164.50	0.1	165.00	163.50	0.1	2,795	0.00%
2024/03/08	0.2	161.50	0	0.00	162.50	0.2	2,821	0.01%
2024/03/07	0.3	165.50	0	0.00	165.50	0.3	2,802	0.01%
2024/03/05	0.4	167.25	0	0.00	167.00	0.4	2,826	0.01%
2024/03/04	0.1	167.54	0	0.00	167.50	0.1	2,861	0.00%
2024/02/29	0.2	166.00	1	165.00	166.00	-0.8	2,872	-0.03%
2024/02/27	0	0.00	1	172.00	169.00	-1	2,856	-0.04%
2024/02/26	1	170.50	2	170.00	170.00	-1	2,857	-0.03%
2024/02/23	3	163.34	2	164.50	164.00	1	2,794	0.04%
2024/02/22	1	163.00	0	0.00	167.50	1	2,686	0.04%
2024/02/21	0	0.00	2.5	166.10	167.50	-2.5	2,636	-0.10%
2024/02/20	0	0.00	1	162.50	161.00	-1	2,542	-0.04%
2024/02/19	1	161.50	5	163.00	163.50	-4	2,543	-0.16%
2024/02/16	0	153.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/05	0.1	149.00	0	0.00	148.00	0.1	2,481	0.00%
2024/02/02	1.2	151.16	0	0.00	150.50	1.2	2,498	0.05%
2024/02/01	0	0.00	1	150.50	150.00	-1	2,521	-0.04%
2024/01/30	1.2	147.67	0.4	148.50	148.50	0.9	2,630	0.03%
2024/01/29	1.2	149.08	0	0.00	149.00	1.2	2,710	0.04%
2024/01/26	0.2	151.00	0	0.00	151.00	0.2	2,954	0.01%
2024/01/25	1	152.00	0	0.00	152.50	1	3,015	0.03%
2024/01/23	0.4	150.00	0	0.00	150.50	0.4	3,054	0.01%
2024/01/22	0	151.00	0	0.00	151.00	0	3,102	0.00%
2024/01/19	0.2	151.50	0	0.00	150.50	0.2	3,112	0.01%
2024/01/18	1	150.00	0	0.00	152.00	1	3,159	0.03%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0.3	156.06	0	0.00	156.50	0.3	3,407	0.01%
2024/01/12	1.2	155.49	0	0.00	155.00	1.2	3,479	0.03%
2024/01/10	1	159.00	2	159.49	160.00	-1	3,575	-0.03%
2024/01/08	0.2	154.96	0	0.00	153.50	0.2	3,600	0.01%
2024/01/05	0.3	154.00	0	0.00	155.50	0.3	3,621	0.01%
2024/01/04	1	155.00	0	0.00	156.50	1	3,654	0.03%
2023/12/28	0	162.50	0	0.00	160.50	0	3,759	0.00%
2023/12/26	0.1	164.00	0	0.00	162.00	0.1	3,784	0.00%
2023/12/25	0	0.00	0	163.00	162.50	0	3,781	0.00%
2023/12/22	1	161.50	2	163.00	163.50	-1	3,771	-0.03%
2023/12/21	1	164.00	1	164.00	163.00	0	3,732	0.00%
2023/12/20	0	0.00	4	160.00	160.00	-4	3,657	-0.11%
2023/12/15	1	155.00	0	0.00	154.00	1	3,614	0.03%
2023/12/13	1	157.00	0	0.00	158.00	1	3,619	0.03%
2023/12/11	0	157.00	0	0.00	157.00	0	3,711	0.00%
2023/12/08	3	158.17	2.1	158.26	157.50	0.9	3,758	0.02%
2023/12/07	0	0.00	1	152.00	153.50	-1	3,744	-0.03%
2023/12/06	1	151.50	2	152.00	151.50	-1	3,796	-0.03%
2023/12/05	2	147.00	1	146.50	146.50	1	3,822	0.03%
2023/12/04	0	150.50	1	150.00	149.50	-1	3,840	-0.03%
2023/11/30	0	0.00	0	151.00	151.50	0	4,113	0.00%
2023/11/29	1	152.00	2	153.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	1	147.50	150.00	-1	4,205	-0.02%
2023/11/24	1	149.00	0	0.00	151.00	1	4,185	0.02%
2023/11/22	0	0.00	1	147.00	147.50	-1	4,123	-0.02%
2023/11/21	0	0.00	1	144.50	145.00	-1	4,116	-0.02%
2023/11/20	0	0.00	1	145.50	144.00	-1	4,136	-0.02%
2023/11/17	2	146.00	1	144.50	146.50	1	4,116	0.02%
2023/11/15	0	0.00	2	148.25	147.50	-2	4,029	-0.05%
2023/11/08	0	0.00	4	144.50	144.50	-4	4,002	-0.10%
2023/11/07	0	0.00	2	145.25	145.00	-2	4,036	-0.05%
2023/11/03	3	140.33	1	135.00	135.50	2	3,978	0.05%
2023/11/02	1	145.50	7	148.36	149.50	-6	3,770	-0.16%
2023/11/01	1	142.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	0	0.00	1	146.50	144.00	-1	4,054	-0.02%
2023/10/30	1	146.00	1	144.50	146.50	0	4,038	0.00%
2023/10/27	1	139.00	1	141.50	140.00	0	4,005	0.00%
2023/10/26	1	141.00	1	140.00	139.50	0	4,071	0.00%
2023/10/25	2	146.50	0	0.00	144.50	2	4,033	0.05%
2023/10/24	1	146.50	2	144.75	144.00	-1	3,899	-0.03%
2023/10/23	1	141.50	2	142.00	142.00	-1	3,814	-0.03%
2023/10/20	0	0.00	1	141.00	142.50	-1	3,867	-0.03%
2023/10/19	6	139.58	5	137.50	138.50	1	3,886	0.03%
2023/10/18	2	140.50	2.2	142.00	141.50	-0.2	3,910	-0.01%
2023/10/17	1	140.00	2	140.00	140.00	-1	3,893	-0.03%
2023/10/06	6	138.67	5	138.00	137.00	1	3,969	0.03%
2023/10/05	1	140.00	2	140.75	141.50	-1	3,945	-0.03%
2023/10/04	2	134.00	1	137.00	138.00	1	3,881	0.03%
2023/10/03	0	138.50	2	138.50	138.00	-2	3,843	-0.05%
2023/09/27	2	132.50	1	133.00	134.00	1	3,823	0.03%
2023/09/25	0	0.00	1	138.00	136.50	-1	3,826	-0.03%
2023/09/21	1	135.00	1	135.49	136.00	0	3,805	0.00%
2023/09/20	1	138.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	0	0.00	1	143.00	141.00	-1	3,738	-0.03%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	0.4	144.50	0	0.00	144.50	0.4	3,678	0.01%
2023/09/13	0	0.00	3.8	142.63	143.50	-3.8	3,542	-0.11%
2023/09/12	0	0.00	13.3	138.89	140.50	-13.3	3,494	-0.38%
2023/09/11	11	138.00	0	0.00	138.00	11	3,420	0.32%
2023/09/08	1	132.00	0	0.00	135.50	1	3,340	0.03%
2023/09/06	0	0.00	1.1	132.50	133.00	-1.1	3,289	-0.03%
2023/09/05	4	134.00	22	131.50	134.00	-18	3,287	-0.55%
2023/09/04	21	127.76	3	128.50	128.50	18	3,087	0.58%
2023/09/01	0	0.00	3	121.00	120.50	-3	2,924	-0.10%
2023/08/30	3	117.50	2	118.50	119.00	1	2,917	0.03%
2023/08/29	0	0.00	0.1	115.00	117.00	-0.1	2,902	0.00%
2023/08/21	4	114.00	3	113.50	113.50	1	3,011	0.03%
2023/08/18	4	115.75	5	114.30	113.50	-1	3,110	-0.03%
2023/08/16	3	116.17	19	116.32	117.00	-16	3,077	-0.52%
2023/08/15	12	116.04	0	0.00	116.00	12	3,063	0.39%
2023/08/14	1	116.50	0	0.00	117.00	1	3,046	0.03%
2023/08/10	0.2	118.00	0	0.00	118.00	0.2	2,943	0.01%
2023/08/09	0	0.00	3	120.83	121.00	-3	2,884	-0.10%
2023/08/08	0	0.00	1	119.00	118.00	-1	2,835	-0.04%
2023/08/07	5	122.00	25	121.72	117.00	-20	2,783	-0.72%
2023/08/04	24	123.83	16.1	123.71	122.50	8	2,654	0.30%
2023/08/01	2	113.50	1	116.00	115.00	1	2,389	0.04%
2023/07/31	2	117.25	26	116.63	116.50	-24	2,402	-1.00%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/26	0	114.00	0	0.00	112.50	0	2,237	0.00%
2023/07/25	4	115.63	0.1	115.00	115.00	4	2,198	0.18%
2023/07/24	3.1	117.38	2	116.50	118.00	1.1	2,104	0.05%
2023/07/21	6	116.17	0	0.00	115.50	6	2,018	0.30%
2023/07/20	5	115.10	4	116.63	114.50	1	1,972	0.05%
2023/07/19	25	118.22	3	118.00	118.50	22	1,900	1.16%
2023/07/18	2	113.00	6	113.50	113.00	-4	1,770	-0.23%
2023/07/17	0	0.00	2	109.00	109.50	-2	1,741	-0.11%
2023/07/14	0	0.00	1	111.00	110.50	-1	1,729	-0.06%
2023/07/07	0	0.00	1	107.50	107.50	-1	1,653	-0.06%
2023/07/05	0	0.00	7	106.43	106.00	-7	1,627	-0.43%
2023/07/04	7	106.50	0	0.00	106.00	7	1,615	0.43%
2023/06/19	0	105.00	0	0.00	102.50	0	1,586	0.00%
2023/06/14	3	105.00	0	0.00	105.00	3	1,536	0.20%
2023/06/09	12	108.00	0	0.00	104.00	12	1,475	0.81%
2023/06/06	3	101.50	0	0.00	102.00	3	1,424	0.21%
2023/06/01	0	0.00	1	101.00	103.50	-1	1,402	-0.07%
2023/05/26	0	0.00	0.2	103.50	102.50	-0.2	1,370	-0.02%
2023/05/25	1.2	104.50	2	104.00	104.00	-0.8	1,457	-0.05%
2023/05/24	4	102.13	9	103.00	104.50	-5	1,433	-0.35%
2023/05/22	0	0.00	0.2	98.80	98.60	-0.2	1,369	-0.02%
2023/05/19	0	0.00	0.1	98.70	98.50	-0.1	1,383	-0.01%
2023/05/18	2	99.30	1	99.00	98.60	1	1,399	0.07%
2023/05/17	0.3	97.40	0	0.00	97.20	0.3	1,397	0.02%
2023/05/16	2	97.65	1	97.60	97.10	1	1,409	0.07%
2023/05/09	0	0.00	0.3	92.40	93.00	-0.3	1,457	-0.02%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/05	0	0.00	1	98.20	95.80	-1	1,514	-0.07%
2023/05/03	6	94.20	1	94.10	94.00	5	1,624	0.31%
2023/05/02	1	93.80	0	0.00	95.10	1	1,661	0.06%
2023/04/21	1	97.30	0	0.00	95.40	1	1,690	0.06%
2023/04/17	1	102.50	0	0.00	102.50	1	1,862	0.05%
2023/04/07	1	100.50	0	0.00	101.00	1	1,865	0.05%
2023/03/30	0	0.00	1	100.50	99.60	-1	1,842	-0.05%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/22	0	0.00	0.1	104.50	104.00	-0.1	1,909	-0.01%
2023/03/21	0.1	102.50	0	0.00	102.50	0.1	1,914	0.01%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/10	0.1	105.99	0	0.00	104.00	0.1	1,933	0.01%
2023/03/09	1	106.00	1	106.50	107.00	0	1,959	0.00%
2023/03/08	0	0.00	1	104.00	103.50	-1	1,952	-0.05%
2023/02/24	7	108.36	2	109.00	108.50	5	1,929	0.26%
2023/02/23	1	110.52	0	0.00	111.00	1	1,910	0.05%
2023/02/22	0	0.00	1	106.00	107.00	-1	1,815	-0.06%
2023/02/21	0	0.00	7	107.07	108.00	-7	1,837	-0.38%
2023/02/20	0	0.00	1	104.50	106.00	-1	1,863	-0.05%
2023/02/15	3	103.00	6	103.17	102.50	-3	1,927	-0.16%
2023/02/14	5	104.00	0	0.00	103.50	5	1,939	0.26%
2023/02/13	3	104.00	0	0.00	104.50	3	1,960	0.15%
2023/02/07	2	104.00	0	0.00	105.00	2	2,324	0.09%
2023/02/06	3	103.83	0	0.00	103.50	3	2,324	0.13%
2023/02/03	2	108.50	3	107.83	107.50	-1	2,294	-0.04%
2023/02/02	1	108.00	4	108.63	108.00	-3	2,249	-0.13%
2023/02/01	9	100.84	4	101.75	102.00	5	2,157	0.23%
2023/01/31	0	0.00	7	96.20	96.90	-7	2,146	-0.33%
2023/01/30	0	0.00	3	94.00	94.30	-3	2,128	-0.14%
2023/01/17	2	91.00	0	0.00	91.00	2	2,127	0.09%
2023/01/13	0	0.00	2	91.00	90.70	-2	2,183	-0.09%
2023/01/09	2	94.30	1	95.10	96.00	1	2,207	0.05%
2023/01/06	2	94.45	13	92.36	94.40	-11	2,163	-0.51%
2023/01/05	0	0.00	3	88.93	89.20	-3	2,058	-0.15%
2022/12/16	0	0.00	1	90.20	90.30	-1	2,305	-0.04%
2022/12/12	2	88.50	0	0.00	88.10	2	2,600	0.08%
2022/12/08	2	86.50	0	0.00	88.00	2	2,745	0.07%
2022/12/02	2	91.70	0	0.00	92.00	2	2,782	0.07%
2022/12/01	0	0.00	2	92.70	92.70	-2	2,786	-0.07%
2022/11/28	1	88.20	0	0.00	88.00	1	2,843	0.04%
2022/11/21	1	86.60	0	0.00	86.40	1	2,864	0.03%
2022/11/17	1	89.40	1	89.10	89.40	0	2,836	0.00%
2022/11/16	0	0.00	3	89.80	89.00	-3	2,815	-0.11%
2022/11/15	4	88.78	1	88.10	89.00	3	2,776	0.11%
2022/11/11	0	0.00	2	88.15	87.10	-2	2,711	-0.07%
2022/11/09	1	85.10	2	85.80	86.50	-1	2,654	-0.04%
2022/11/07	9	82.56	12	84.42	86.10	-3	2,577	-0.12%
2022/11/04	3	77.27	1	77.90	79.50	2	2,435	0.08%
2022/11/03	1	82.30	3	83.27	83.00	-2	2,235	-0.09%
2022/11/02	1	81.90	0	0.00	82.90	1	2,236	0.04%
2022/10/31	0	0.00	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	1	79.70	0	0.00	79.70	1	2,302	0.04%
2022/10/27	5	81.62	0	0.00	81.70	5	2,332	0.21%
2022/10/24	1	80.50	0	0.00	80.10	1	2,282	0.04%
2022/10/19	1	83.90	1.1	82.18	82.30	-0.1	2,241	0.00%
2022/10/17	0	0.00	2	81.60	81.90	-2	2,222	-0.09%
2022/10/14	0	0.00	11	79.20	81.10	-11	2,228	-0.49%
2022/10/13	0	77.40	0	0.00	76.40	0	2,228	0.00%
2022/10/12	1	77.00	0.2	77.20	77.30	0.8	2,222	0.04%
2022/10/11	3.1	80.26	1	80.00	79.60	2.1	2,226	0.09%
2022/10/07	11	85.65	1.1	85.18	84.20	9.9	2,203	0.45%
2022/10/06	0	0.00	11	84.33	85.10	-11	2,174	-0.51%
2022/10/05	1	83.90	11	85.08	83.40	-10	2,165	-0.46%
2022/10/04	21	86.07	1	85.40	84.70	20	2,163	0.92%
2022/09/30	0	0.00	1	82.30	83.20	-1	2,172	-0.05%
2022/09/29	2	84.65	2.1	84.49	84.10	-0.1	2,198	0.00%
2022/09/27	0	0.00	1	81.00	82.50	-1	2,268	-0.04%
2022/09/26	1.2	83.44	0	0.00	81.00	1.2	2,281	0.05%
2022/09/23	1	89.80	1	87.50	86.80	0	2,247	0.00%
2022/09/21	0	88.00	2	87.80	87.10	-2	2,133	-0.09%
2022/09/16	2	87.95	0	0.00	87.50	2	1,872	0.11%
2022/09/15	2	90.50	4	90.53	90.50	-2	1,769	-0.11%
2022/09/14	2	88.05	1	89.00	88.90	1	1,752	0.06%
2022/09/12	1	90.50	1	91.60	91.80	0	1,738	0.00%
2022/09/07	3	88.30	25	88.84	88.80	-22	1,728	-1.27%
2022/09/06	27	89.80	3	90.23	90.10	24	1,721	1.39%
2022/09/05	1	89.50	0	0.00	91.20	1	1,700	0.06%
2022/09/02	0	0.00	4	94.93	94.00	-4	1,650	-0.24%
2022/09/01	1	96.60	0.1	104.00	97.20	0.9	1,611	0.06%
2022/08/31	0	0.00	1	97.30	97.10	-1	1,597	-0.06%
2022/08/30	3.1	97.27	0	0.00	97.00	3.1	1,590	0.19%
2022/08/29	1	97.00	1	98.00	98.00	0	1,572	0.00%
2022/08/25	0.1	100.50	0	0.00	99.90	0.1	1,537	0.01%
2022/08/24	0	0.00	1	99.40	99.10	-1	1,535	-0.07%
2022/08/23	3	98.60	0	0.00	99.70	3	1,535	0.20%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/19	2	103.75	2	104.50	104.00	0	1,511	0.00%
2022/08/17	0	102.50	0	0.00	103.00	0	1,501	0.00%
2022/08/16	0	0.00	3	104.00	103.50	-3	1,490	-0.20%
2022/08/15	2	103.75	0	0.00	104.50	2	1,483	0.13%
2022/08/12	3	102.50	0	0.00	103.00	3	1,473	0.20%
2022/08/11	2	99.80	3	99.50	99.20	-1	1,460	-0.07%
2022/08/10	1	98.50	0	0.00	97.80	1	1,452	0.07%
2022/08/09	1	99.90	1	99.70	99.70	0	1,438	0.00%
2022/08/04	0	99.80	1	101.00	100.50	-1	1,374	-0.07%
2022/08/03	2	103.50	2	101.50	102.50	0	1,346	0.00%
2022/07/27	0	0.00	5	109.00	109.00	-5	1,395	-0.36%
2022/07/22	2	111.75	0	0.00	110.00	2	1,382	0.14%
2022/07/21	5	114.00	2	114.50	114.00	3	1,374	0.22%
2022/07/20	3	111.67	0	0.00	110.50	3	1,380	0.22%
2022/07/14	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2022/07/13	0	0.00	1	105.00	104.50	-1	1,438	-0.07%
2022/07/12	2	104.50	2	104.25	104.00	0	1,430	0.00%
2022/07/07	2	105.00	0	0.00	106.50	2	1,396	0.14%
2022/07/06	0	0.00	1	122.00	120.00	-1	1,358	-0.07%
2022/07/05	1	124.50	0	0.00	124.50	1	1,307	0.08%
2022/07/04	0	133.50	0	0.00	131.00	0	1,267	0.00%
2022/06/22	2	135.00	0	0.00	135.00	2	1,242	0.16%
2022/06/16	0	0.00	1	141.00	141.00	-1	1,179	-0.08%
2022/05/31	2	147.00	2	148.00	149.00	0	1,446	0.00%
2022/05/30	0	0.00	2	146.75	147.50	-2	1,462	-0.14%
2022/05/27	0	0.00	1	144.00	144.50	-1	1,467	-0.07%
2022/05/23	0	0.00	4	145.13	144.50	-4	1,835	-0.22%
2022/05/19	0	0.00	1	144.50	147.00	-1	1,911	-0.05%
2022/05/18	1	145.00	1	145.50	145.50	0	1,912	0.00%
2022/05/17	0	0.00	5	144.10	145.00	-5	1,934	-0.26%
2022/05/16	0	0.00	1	141.50	142.00	-1	1,968	-0.05%
2022/05/13	0	0.00	1	141.00	140.00	-1	1,972	-0.05%
2022/05/11	0	0.00	6	139.58	140.00	-6	1,984	-0.30%
2022/05/10	3	136.00	3	139.50	141.00	0	2,006	0.00%
2022/05/09	4	142.88	24	142.50	142.00	-20	2,036	-0.98%
2022/05/06	2	146.50	4	147.00	146.50	-2	2,058	-0.10%
2022/04/27	1	145.50	0	0.00	149.50	1	2,070	0.05%
2022/04/26	1	150.50	0	0.00	150.50	1	2,053	0.05%
2022/04/25	2	152.25	0	0.00	150.50	2	2,041	0.10%
2022/04/21	0	0.00	3	159.67	156.50	-3	1,998	-0.15%
2022/04/20	5	156.40	0	0.00	156.50	5	1,976	0.25%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/11	2	162.25	0	0.00	161.00	2	2,130	0.09%
2022/04/08	3	165.50	0	0.00	166.00	3	2,120	0.14%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	0	0.00	1	173.50	171.00	-1	2,120	-0.05%
2022/03/25	0	0.00	1	171.50	170.50	-1	2,242	-0.04%
2022/03/23	0	0.00	7	170.36	170.50	-7	2,310	-0.30%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0	0.00	5	170.50	170.00	-5	2,411	-0.21%
2022/03/16	0	0.00	6	165.08	166.50	-6	2,430	-0.25%
2022/03/15	0	0.00	3	165.17	166.00	-3	2,414	-0.12%
2022/03/14	1	167.50	2	165.75	167.50	-1	2,412	-0.04%
2022/03/11	0	0.00	5	166.10	165.00	-5	2,421	-0.21%
2022/03/10	2	163.50	1	165.00	166.00	1	2,418	0.04%
2022/03/09	7	157.43	0	0.00	159.00	7	2,390	0.29%
2022/03/08	13	159.00	0	0.00	157.00	13	2,371	0.55%
2022/03/07	4	163.63	0.2	165.00	165.00	3.8	2,311	0.17%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/01	2.2	166.59	0	0.00	167.00	2.2	2,333	0.09%
2022/02/25	2	165.50	1	164.50	164.00	1	2,345	0.04%
2022/02/24	11.1	166.33	4	165.00	164.50	7.1	2,325	0.30%
2022/02/23	15	177.60	6	177.17	172.50	9	2,227	0.40%
2022/02/22	5	175.60	14	174.86	175.50	-9	2,079	-0.43%
2022/02/21	0	0.00	2	177.75	178.00	-2	2,072	-0.10%
2022/02/17	0.2	174.50	2	175.00	173.50	-1.8	2,105	-0.09%
2022/02/16	1	171.50	0	0.00	174.00	1	2,181	0.05%
2022/02/14	0	0.00	2	170.00	170.50	-2	2,179	-0.09%
2022/02/11	0	0.00	2	172.00	171.00	-2	2,181	-0.09%
2022/02/10	1	172.00	1	172.50	172.00	0	2,198	0.00%
2022/02/09	17	176.53	3.2	176.09	175.50	13.8	2,197	0.63%
2022/02/08	1	171.00	5.4	171.54	171.00	-4.4	2,201	-0.20%
2022/02/07	6.2	167.97	3	167.33	168.50	3.2	2,226	0.14%
2022/01/21	2	160.50	1	160.50	162.00	1	2,379	0.04%
2022/01/19	0	0.00	3	163.00	163.00	-3	2,514	-0.12%
2022/01/17	1.1	160.55	0	0.00	162.00	1.1	2,790	0.04%
2022/01/14	1	156.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	4.1	159.15	0	0.00	158.50	4.1	2,971	0.14%
2022/01/12	3	161.50	0	0.00	161.00	3	2,989	0.10%
2022/01/11	0.1	164.00	0	0.00	164.00	0.1	2,985	0.00%
2022/01/07	2.1	162.79	0	163.50	163.50	2.1	2,986	0.07%
2022/01/06	0.1	168.00	0	0.00	168.00	0.1	2,974	0.00%
2022/01/05	0	0.00	4	171.75	170.00	-4	2,974	-0.13%
2021/12/30	1	169.50	1	169.50	170.00	0	2,974	0.00%
2021/12/27	0	0.00	1	168.00	168.00	-1	3,017	-0.03%
2021/12/24	1	168.00	1	168.00	169.00	0	3,039	0.00%
2021/12/23	2	170.25	4	170.00	169.00	-2	3,069	-0.07%
2021/12/21	1	171.50	2	171.50	168.00	-1	3,060	-0.03%
2021/12/20	0	0.00	1	168.50	165.50	-1	2,988	-0.03%
2021/12/17	1	164.50	0	0.00	166.00	1	2,994	0.03%
2021/12/16	0	0.00	9	164.50	167.50	-9	2,962	-0.30%
2021/12/15	2	159.50	1	159.00	158.50	1	2,913	0.03%
2021/12/14	3	156.17	0	0.00	154.50	3	2,897	0.10%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/07	3	159.00	0	0.00	158.50	3	2,884	0.10%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	162.00	0	0.00	161.00	1	2,919	0.03%
2021/11/29	0	0.00	1	164.50	164.50	-1	2,936	-0.03%
2021/11/26	0	0.00	2	166.00	165.50	-2	2,951	-0.07%
2021/11/25	1	170.50	2	171.00	168.50	-1	2,932	-0.03%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/19	5	171.20	9	171.72	168.50	-4	2,934	-0.14%
2021/11/18	0	0.00	1	168.00	168.50	-1	2,901	-0.03%
2021/11/17	2	169.00	0	0.00	168.50	2	2,907	0.07%
2021/11/15	4	169.13	1	171.00	170.00	3	2,923	0.10%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	1	165.00	163.50	-1	2,924	-0.03%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	0	0.00	1	162.50	165.00	-1	3,011	-0.03%
2021/11/05	9	158.89	8	161.56	162.00	1	3,023	0.03%
2021/11/04	0.1	168.00	1	168.50	163.00	-0.9	2,965	-0.03%
2021/11/03	1	168.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	3	168.67	3	170.83	167.50	0	3,017	0.00%
2021/11/01	3	170.00	3	169.00	170.00	0	3,036	0.00%
2021/10/29	3	171.50	3	167.83	167.00	0	3,185	0.00%
2021/10/28	0.1	169.50	0	0.00	168.00	0.1	3,310	0.00%
2021/10/27	2	165.75	4	169.13	170.00	-2	3,318	-0.06%
2021/10/26	5	164.00	4	164.00	164.50	1	3,263	0.03%
2021/10/25	1	165.00	2	171.00	164.50	-1	3,236	-0.03%
2021/10/22	2	161.00	9	162.22	166.00	-7	3,055	-0.23%
2021/10/21	1	154.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	30	156.00	32	156.09	156.50	-2	2,962	-0.07%
2021/10/19	2	152.75	0	0.00	153.00	2	2,997	0.07%
2021/10/13	1	147.00	25	151.96	146.50	-24	3,158	-0.76%
2021/10/12	10	158.00	18	154.89	152.50	-8	3,156	-0.25%
2021/10/08	33	155.58	6	157.08	157.00	27	3,138	0.86%
2021/10/07	4	152.25	0	0.00	153.50	4	3,115	0.13%
2021/09/29	1	148.00	0	0.00	148.50	1	3,133	0.03%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/22	2	152.75	0	0.00	152.50	2	3,217	0.06%
2021/09/13	1	157.50	5	157.70	157.00	-4	3,517	-0.11%
2021/09/08	3	152.00	0	0.00	151.00	3	3,574	0.08%
2021/09/02	4	163.88	3	164.00	161.00	1	3,588	0.03%
2021/08/31	1	156.50	0	0.00	157.50	1	3,554	0.03%
2021/08/30	0	0.00	0.1	157.00	156.50	-0.1	3,579	0.00%
2021/08/27	1	155.00	0	0.00	154.50	1	3,589	0.03%
2021/08/25	1	159.50	1.5	161.18	161.50	-0.5	3,571	-0.01%
2021/08/24	0	0.00	2	160.50	157.00	-2	3,581	-0.06%
2021/08/23	3	157.50	11	156.50	159.00	-8	3,586	-0.22%
2021/08/17	3	157.33	0	0.00	154.50	3	3,569	0.08%
2021/08/16	3	157.33	1	162.00	160.00	2	3,552	0.06%
2021/08/13	0	0.00	15	162.00	161.50	-15	3,531	-0.42%
2021/08/12	3	163.00	0	0.00	162.50	3	3,558	0.08%
2021/08/11	1	168.50	0	0.00	166.00	1	3,567	0.03%
2021/08/09	7	173.07	1	173.50	170.00	6	3,625	0.17%
2021/08/06	4	168.00	0	0.00	167.00	4	3,637	0.11%
2021/08/05	11	169.95	1	170.00	169.50	10	3,699	0.27%
2021/08/04	93	171.65	83.1	172.02	171.50	9.9	3,700	0.27%
2021/08/03	12	182.46	3	182.50	180.50	9	3,581	0.25%
2021/08/02	4	179.38	2	179.75	179.50	2	3,446	0.06%
2021/07/29	2	180.50	2	180.25	180.50	0	3,457	0.00%
2021/07/28	1	184.00	1	184.50	184.50	0	3,474	0.00%
2021/07/27	1.1	186.11	2	190.50	185.50	-0.9	3,544	-0.03%
2021/07/26	1	191.00	3	189.67	189.50	-2	3,610	-0.06%
2021/07/23	14.2	187.19	6	190.82	184.50	8.1	3,704	0.22%
2021/07/22	1	186.51	0	0.00	185.00	1	3,699	0.03%
2021/07/21	1	193.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	3	195.50	0	0.00	195.50	3	3,787	0.08%
2021/07/19	2	199.50	0	0.00	199.00	2	3,798	0.05%
2021/07/15	1	198.00	0	0.00	197.50	1	3,861	0.03%
2021/07/13	1	202.00	2	206.00	201.00	-1	3,955	-0.03%
2021/07/12	2	202.50	2	201.75	204.00	0	4,021	0.00%
2021/07/09	2	196.00	0	0.00	196.00	2	4,036	0.05%
2021/07/06	1	196.00	1	199.00	195.00	0	4,343	0.00%
2021/07/05	51	197.01	50	197.00	198.00	1	4,373	0.02%
2021/06/30	1	194.00	0.1	194.00	194.50	0.9	4,441	0.02%
2021/06/29	0	195.00	0.1	191.00	190.00	-0.1	4,452	0.00%
2021/06/25	5.1	191.90	0	0.00	191.50	5.1	4,613	0.11%
2021/06/24	1	192.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	0	195.39	0	0.00	194.50	0	4,871	0.00%
2021/06/22	4	198.88	0	0.00	198.00	4	4,794	0.08%
2021/06/21	1	206.00	0	0.00	206.50	1	4,704	0.02%
2021/06/11	9	210.00	0	0.00	211.00	9	4,828	0.19%
2021/06/10	0	0.00	0.1	212.50	209.50	-0.1	4,846	0.00%
2021/06/08	0	0.00	1	208.50	211.00	-1	4,908	-0.02%
2021/06/07	1	207.00	0	0.00	208.50	1	4,929	0.02%
2021/06/04	0.1	203.50	2	203.00	203.00	-2	4,928	-0.04%
2021/06/02	0.1	205.00	0	0.00	205.50	0.1	4,986	0.00%
2021/06/01	0.1	209.50	1	212.00	209.00	-0.9	5,007	-0.02%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/26	0	0.00	2	206.50	207.50	-2	5,155	-0.04%
2021/05/25	0	0.00	1	207.00	205.50	-1	5,423	-0.02%
2021/05/21	0	202.00	4	201.50	201.50	-4	6,081	-0.07%
2021/05/20	2.5	204.00	5	202.80	202.50	-2.5	6,169	-0.04%
2021/05/18	2	189.75	2	193.00	197.00	0	6,218	0.00%
2021/05/17	0	0.00	3	190.33	188.00	-3	6,211	-0.05%
2021/05/14	23	199.93	25	200.30	193.00	-2	6,183	-0.03%
2021/05/13	1	191.50	3	193.34	195.00	-2	6,110	-0.03%
2021/05/12	0	0.00	1	189.91	186.00	-1	6,006	-0.02%
2021/05/11	2	189.50	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1	198.00	3	197.50	196.50	-2	5,901	-0.03%
2021/05/07	2	201.00	0	0.00	202.00	2	5,936	0.03%
2021/05/06	1	201.00	2	199.50	202.50	-1	5,944	-0.02%
2021/05/05	2	203.49	0	0.00	199.00	2	5,986	0.03%
2021/05/04	2	202.25	1	204.50	205.00	1	5,989	0.02%
2021/05/03	3	206.83	1	213.00	205.50	2	5,982	0.03%
2021/04/29	2	215.00	0	0.00	214.50	2	5,987	0.03%
2021/04/28	3	214.33	0	0.00	213.00	3	5,924	0.05%
2021/04/27	2	218.01	2	220.25	217.50	0	6,175	0.00%
2021/04/26	3	226.33	5	225.60	224.50	-2	6,249	-0.03%
2021/04/22	1	213.00	1	207.50	208.50	0	6,319	0.00%
2021/04/21	0	0.00	3	209.33	210.00	-3	6,340	-0.05%
2021/04/20	36	213.06	35	210.43	209.00	1	6,542	0.02%
2021/04/19	2	202.00	0	0.00	203.50	2	6,603	0.03%
2021/04/16	1	207.00	3	210.33	205.50	-2	6,696	-0.03%
2021/04/15	3	200.83	6	204.17	207.00	-3	6,977	-0.04%
2021/04/14	8	203.19	14	199.86	197.50	-6	7,372	-0.08%
2021/04/13	19	206.32	98	206.86	202.00	-79	7,621	-1.04%
2021/04/12	141	200.02	62	200.50	199.00	79	7,551	1.05%	大買/
2021/04/09	4	197.75	0	0.00	195.00	4	7,614	0.05%
2021/04/08	5	200.00	1	199.50	199.50	4	7,644	0.05%
2021/04/07	2	204.25	0	0.00	202.00	2	7,642	0.03%
2021/04/06	0	0.00	20	199.20	199.00	-20	7,581	-0.26%
2021/04/01	0	0.00	1	198.50	198.00	-1	7,566	-0.01%
2021/03/31	5	197.69	12	199.21	195.50	-7	7,537	-0.09%
2021/03/30	25	199.12	18	198.83	199.00	7	7,470	0.09%
2021/03/29	0	0.00	32	196.08	194.00	-32	7,356	-0.44%
2021/03/26	32	193.81	4	191.13	194.50	28	7,306	0.38%
2021/03/22	1	184.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	4	185.50	3	185.00	186.50	1	7,143	0.01%
2021/03/18	8	183.38	9	183.17	183.50	-1	7,358	-0.01%
2021/03/16	3	179.50	3	178.50	179.50	0	7,464	0.00%
2021/03/15	3	180.50	2	180.25	180.00	1	7,523	0.01%
2021/03/12	1	180.50	2	179.00	179.50	-1	7,524	-0.01%
2021/03/11	1	176.00	8	175.62	176.50	-7	7,565	-0.09%
2021/03/10	0	174.00	0	0.00	172.50	0	7,804	0.00%
2021/03/09	1	170.00	1	172.50	172.50	0	7,838	0.00%
2021/03/05	0	0.00	1	172.50	172.50	-1	7,836	-0.01%
2021/03/04	0	0.00	1	174.50	175.50	-1	7,888	-0.01%
2021/03/03	0	173.00	0	0.00	174.00	0	7,951	0.00%
2021/02/26	6	172.08	2	172.75	172.00	4	7,905	0.05%
2021/02/25	23	185.26	42	185.93	177.50	-19	7,839	-0.24%
2021/02/24	255	180.75	212	187.90	183.50	43	7,612	0.56%	大買/大賣/
2021/02/23	0	0.00	1	171.50	173.00	-1	6,957	-0.01%
2021/02/22	11	174.86	11	175.32	174.00	0	6,915	0.00%
2021/02/18	1	170.50	2	169.75	170.50	-1	6,818	-0.01%
2021/02/05	2	161.25	0	0.00	161.50	2	6,719	0.03%
2021/02/03	0	0.00	2	166.25	164.50	-2	6,787	-0.03%
2021/02/02	1	164.50	1.7	163.82	166.00	-0.7	6,944	-0.01%
2021/02/01	1	161.50	0	0.00	161.50	1	6,926	0.01%
2021/01/29	1	162.00	1	167.50	159.50	0	6,913	0.00%
2021/01/27	2	167.00	0	166.50	166.50	2	6,856	0.03%
2021/01/25	0	0.00	1	176.00	172.50	-1	6,777	-0.01%
2021/01/22	6	175.50	2	173.50	174.00	4	6,707	0.06%
2021/01/21	0	0.00	2	169.75	168.50	-2	6,635	-0.03%
2021/01/20	10	173.00	79	171.44	168.00	-69	6,627	-1.04%
2021/01/19	26	169.02	3	167.16	171.00	23	6,403	0.36%
2021/01/18	0	0.00	1	165.00	165.00	-1	6,291	-0.02%
2021/01/15	6	167.58	8	168.13	163.00	-2	6,222	-0.03%
2021/01/14	6	170.17	4	169.25	170.50	2	6,183	0.03%
2021/01/13	502	170.00	512	170.04	167.50	-10	6,211	-0.16%	大買/大賣/
2021/01/12	207	163.00	211.1	163.48	165.50	-4.1	6,010	-0.07%	大買/大賣/
2021/01/11	15.1	163.00	4	163.75	164.50	11.1	5,880	0.19%
2021/01/08	38	166.58	64.6	165.87	163.00	-26.6	5,783	-0.46%
2021/01/07	27	156.50	12.1	155.45	160.00	14.9	5,462	0.27%
2021/01/06	5	146.30	17.6	145.14	149.00	-12.6	5,026	-0.25%
2021/01/05	0.4	142.36	12.2	141.62	143.00	-11.8	4,737	-0.25%
2021/01/04	6	139.89	3	138.50	140.00	3	4,737	0.06%
2020/12/31	1.2	136.58	1	135.50	133.50	0.2	4,660	0.00%
2020/12/30	3	133.00	0	0.00	132.50	3	4,622	0.06%
2020/12/29	0	0.00	2	133.50	133.00	-2	4,682	-0.04%
2020/12/28	4	134.50	0	0.00	134.50	4	4,700	0.09%
2020/12/24	0	134.50	0	0.00	132.50	0	4,773	0.00%
2020/12/23	5	133.10	0	0.00	132.00	5	4,811	0.10%
2020/12/22	5	133.20	0	0.00	132.00	5	4,891	0.10%
2020/12/21	2	135.50	0	0.00	135.50	2	4,914	0.04%
2020/12/18	5.2	138.02	0	0.00	137.50	5.2	4,939	0.11%
2020/12/17	4	139.00	1	138.00	137.50	3	4,968	0.06%
2020/12/16	221	139.41	200	140.00	138.50	21	4,992	0.42%	大買/大賣/
2020/12/15	0	0.00	1	138.50	138.00	-1	5,006	-0.02%
2020/12/14	22	145.84	24	146.17	141.50	-2	5,085	-0.04%
2020/12/11	35	140.76	39	140.74	141.50	-4	5,328	-0.08%
2020/12/10	3	137.50	0	0.00	137.50	3	5,215	0.06%
2020/12/09	0	0.00	3	138.67	139.00	-3	5,233	-0.06%
2020/12/08	3	135.33	1	135.50	136.00	2	5,238	0.04%
2020/12/07	3	134.50	1	137.50	135.00	2	5,301	0.04%
2020/12/04	690	139.99	681	140.21	139.00	9	5,255	0.17%	大買/大賣/
2020/12/03	1	133.50	2	134.00	134.50	-1	5,080	-0.02%
2020/12/01	2	130.50	0	0.00	132.00	2	5,375	0.04%
2020/11/30	5	134.10	0	0.00	132.00	5	5,608	0.09%
2020/11/27	1	137.00	3	135.83	136.50	-2	5,906	-0.03%
2020/11/24	0	0.00	1	135.00	132.00	-1	6,141	-0.02%
2020/11/23	1	135.00	0	0.00	134.50	1	6,159	0.02%
2020/11/19	1	130.00	1	131.50	131.50	0	6,226	0.00%
2020/11/18	1	131.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	1	132.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	2	133.50	1	133.50	133.50	1	6,513	0.02%
2020/11/10	4	132.38	0	0.00	131.00	4	6,636	0.06%
2020/11/09	1	139.00	0	0.00	138.50	1	6,599	0.02%
2020/11/06	20	137.25	3	138.50	137.00	17	6,690	0.25%
2020/11/05	0	0.00	1	139.00	138.00	-1	6,795	-0.01%
2020/11/04	1	138.00	0	0.00	138.00	1	6,921	0.01%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/10/30	0	138.00	1	135.00	135.00	-1	7,174	-0.01%
2020/10/29	1	137.00	2	137.25	137.00	-1	7,256	-0.01%
2020/10/27	2	136.50	3	137.33	136.00	-1	7,602	-0.01%
2020/10/26	2	136.75	0	0.00	136.50	2	7,930	0.03%
2020/10/22	2	134.50	2	139.00	139.50	0	8,538	0.00%
2020/10/21	7	139.57	0	0.00	138.00	7	8,662	0.08%
2020/10/20	2	142.50	1	144.50	142.00	1	8,724	0.01%
2020/10/19	0	0.00	4	142.63	143.00	-4	9,018	-0.04%
2020/10/16	2	141.75	1	140.50	141.00	1	9,100	0.01%
2020/10/15	1	144.00	1	143.50	143.00	0	9,173	0.00%
2020/10/14	5	145.90	0	0.00	146.00	5	9,175	0.05%
2020/10/13	1	147.50	0	0.00	147.00	1	9,224	0.01%
2020/10/12	1	149.00	5	149.60	150.00	-4	9,258	-0.04%
2020/10/08	1	146.50	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	147.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	0	0.00	1	147.00	147.50	-1	9,542	-0.01%
2020/10/05	1	144.50	0	0.00	145.00	1	9,756	0.01%
2020/09/30	2	144.50	0	0.00	145.50	2	10,382	0.02%
2020/09/28	1	146.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	3	144.50	3	144.00	144.50	0	10,893	0.00%
2020/09/24	2	149.25	2	151.50	149.00	0	11,049	0.00%
2020/09/23	3	151.83	0	0.00	151.00	3	11,184	0.03%
2020/09/21	1	155.50	1	153.50	153.50	0	11,315	0.00%
2020/09/18	1	155.50	39	156.92	157.00	-38	11,399	-0.33%
2020/09/17	38	157.82	0	0.00	157.50	38	11,482	0.33%
2020/09/16	63	158.98	87	158.20	154.00	-24	11,603	-0.21%
2020/09/15	22	154.00	38	153.07	153.50	-16	11,274	-0.14%
2020/09/14	40	152.61	2	153.00	153.00	38	11,439	0.33%
2020/09/11	1	150.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	6	154.92	3	153.83	153.50	3	11,474	0.03%
2020/09/09	0	0.00	32	150.28	151.50	-32	11,458	-0.28%
2020/09/08	55	152.78	22	153.43	150.00	33	11,669	0.28%
2020/09/07	4	152.50	7	152.36	149.50	-3	11,794	-0.03%
2020/09/04	2	151.75	1	152.00	155.00	1	11,818	0.01%
2020/09/03	3	155.00	196	158.32	152.00	-193	12,000	-1.61%	大賣/鉅額交易
2020/09/02	410	156.24	235	155.29	157.00	175	11,964	1.46%	大買/大賣/鉅額交易
2020/09/01	203	146.62	204	147.17	150.00	-1	11,882	-0.01%	大買/大賣/
2020/08/27	7	142.00	7	142.00	142.00	0	12,020	0.00%
2020/08/26	2	140.00	1	142.50	138.50	1	12,370	0.01%
2020/08/25	2	141.50	9	143.94	142.00	-7	12,709	-0.06%
2020/08/24	10	144.30	5	143.50	143.50	5	12,882	0.04%
2020/08/21	22	137.75	2	139.25	139.00	20	12,890	0.16%
2020/08/20	0	0.00	20	133.75	134.50	-20	12,907	-0.15%
2020/08/18	6	139.50	6	139.17	138.50	0	12,811	0.00%
2020/08/17	3	140.83	1	143.50	143.00	2	12,798	0.02%
2020/08/14	6	138.75	2	137.25	141.50	4	12,775	0.03%
2020/08/13	10	140.35	5	138.50	138.50	5	12,705	0.04%
2020/08/12	14	138.43	15	136.50	137.00	-1	12,615	-0.01%
2020/08/11	2	138.00	0	0.00	141.00	2	12,533	0.02%
2020/08/10	4	144.25	2	143.00	143.00	2	12,544	0.02%
2020/08/06	268	149.95	267	150.12	149.50	1	12,440	0.01%	大買/大賣/
2020/08/05	4	151.38	0	0.00	152.00	4	12,435	0.03%
2020/08/04	1	151.50	0	0.00	151.50	1	12,359	0.01%
2020/08/03	572	150.36	658	151.17	150.00	-86	12,403	-0.69%	大買/大賣/
2020/07/31	98	155.25	21	155.95	157.00	77	12,287	0.63%
2020/07/30	53	154.98	43	155.76	150.50	10	12,138	0.08%
2020/07/29	3	148.00	0	0.00	148.00	3	11,820	0.03%
2020/07/28	0	0.00	121	154.72	151.00	-121	11,558	-1.05%	大賣/鉅額交易
2020/07/27	417	151.00	300	151.20	152.00	117	11,453	1.02%	大買/大賣/鉅額交易
2020/07/24	196	144.58	266	146.13	145.00	-70	11,507	-0.61%	大買/大賣/
2020/07/23	80	151.36	15	150.17	151.00	65	11,458	0.57%
2020/07/22	8	144.25	6	144.00	145.00	2	11,312	0.02%
2020/07/17	1	138.00	0	0.00	139.50	1	11,523	0.01%
2020/07/15	258	144.97	258	145.90	140.50	0	11,551	0.00%	大買/大賣/
2020/07/14	0	0.00	5	142.00	141.50	-5	11,418	-0.04%
2020/07/13	5	141.50	1	143.00	141.00	4	11,423	0.04%
2020/07/10	11	141.41	15	140.87	141.00	-4	11,435	-0.03%
2020/07/09	18	146.19	96	147.68	140.50	-78	11,208	-0.70%
2020/07/08	382	138.53	302	138.58	144.00	80	10,579	0.76%	大買/大賣/
2020/07/07	1	131.00	15	133.43	131.00	-14	10,255	-0.14%
2020/07/06	11	131.45	2	132.25	133.50	9	10,171	0.09%
2020/07/03	19	132.34	20	129.48	131.00	-1	10,099	-0.01%
2020/07/02	0	0.00	63	122.89	127.50	-63	10,028	-0.63%
2020/07/01	79	125.15	26	124.46	124.50	53	9,900	0.54%
2020/06/30	0	0.00	1	122.00	120.50	-1	9,827	-0.01%
2020/06/29	1	119.50	2	121.50	120.00	-1	9,843	-0.01%
2020/06/24	3	120.50	3	121.67	121.50	0	9,780	0.00%
2020/06/23	7	123.79	1	121.00	123.00	6	9,824	0.06%
2020/06/22	2	126.00	6	126.92	127.50	-4	9,696	-0.04%
2020/06/19	28	125.13	25	126.18	126.50	3	9,681	0.03%
2020/06/18	5	120.50	4	121.88	122.00	1	9,541	0.01%
2020/06/17	1	118.50	0	0.00	119.00	1	9,424	0.01%
2020/06/15	60	122.00	62	122.48	116.50	-2	9,481	-0.02%
2020/06/12	8	122.06	1.1	121.50	126.50	6.9	9,293	0.07%
2020/06/11	3	131.33	5	126.90	125.50	-2	9,139	-0.02%
2020/06/10	190	128.05	188	128.23	129.50	2	8,962	0.02%	大買/大賣/
2020/06/09	54	122.00	58	122.58	123.00	-4	8,720	-0.05%
2020/06/08	8	118.38	7	120.00	118.00	1	8,573	0.01%
2020/06/05	364	115.00	364	115.02	115.00	0	8,360	0.00%	大買/大賣/
2020/06/04	3	113.00	1	113.00	113.50	2	8,240	0.02%
2020/06/03	4	112.75	1	115.48	113.50	3	8,150	0.04%
2020/06/02	11	111.64	72	111.72	111.00	-61	8,017	-0.76%
2020/06/01	152	109.60	93	109.16	110.00	59	7,649	0.77%	大買/
2020/05/29	0	0.00	4	101.13	100.00	-4	7,261	-0.06%
2020/05/28	0	0.00	5	98.66	97.90	-5	7,055	-0.07%
2020/05/27	5	96.80	0	0.00	96.50	5	6,936	0.07%
2020/05/21	0	0.00	1	93.70	93.70	-1	6,779	-0.01%
2020/05/19	5	92.90	0	0.00	92.90	5	6,754	0.07%
2020/05/18	9	91.49	9	91.83	91.70	0	6,742	0.00%
2020/05/15	2	92.30	0	0.00	91.50	2	6,740	0.03%
2020/05/14	0	0.00	1	95.00	94.20	-1	6,633	-0.02%
2020/05/13	5	96.84	0	0.00	96.60	5	6,606	0.08%
2020/05/12	0	0.00	5	96.00	96.90	-5	6,624	-0.08%
2020/05/08	1	100.00	1	100.50	98.80	0	6,667	0.00%
2020/05/07	1	98.30	0.2	98.10	98.40	0.8	6,544	0.01%
2020/05/06	0	0.00	1	96.50	96.30	-1	6,540	-0.02%
2020/05/04	1	97.20	5	94.80	97.20	-4	6,550	-0.06%
2020/04/30	6	96.28	2	96.60	96.50	4	6,530	0.06%
2020/04/29	1	93.00	2	93.70	94.40	-1	6,401	-0.02%
2020/04/28	0	0.00	2	95.15	96.50	-2	6,194	-0.03%
2020/04/27	4	94.65	0	0.00	94.50	4	6,172	0.06%
2020/04/24	4	96.10	3	95.63	95.50	1	6,023	0.02%
2020/04/23	14	97.59	16	96.91	96.00	-2	6,001	-0.03%
2020/04/22	0	0.00	1	92.00	93.80	-1	5,823	-0.02%
2020/04/20	1.2	93.35	0	0.00	93.20	1.2	6,016	0.02%
2020/04/17	3	94.80	0	0.00	92.70	3	5,938	0.05%
2020/04/16	3	93.87	7	93.23	93.00	-4	5,803	-0.07%
2020/04/15	2	91.40	2	92.45	92.80	0	5,717	0.00%
2020/04/10	2	89.50	0	0.00	89.00	2	5,574	0.04%
2020/04/09	1	88.80	0	0.00	88.50	1	5,569	0.02%
2020/04/08	1	89.80	0	0.00	89.70	1	5,500	0.02%
2020/04/07	10	88.00	13	88.81	90.20	-3	5,421	-0.06%
2020/04/06	0	0.00	5	85.20	86.80	-5	5,318	-0.09%
2020/04/01	0	0.00	2	83.90	85.00	-2	5,321	-0.04%
2020/03/31	2	83.90	0	0.00	83.90	2	5,211	0.04%
2020/03/27	0	0.00	11	84.77	82.40	-11	5,064	-0.22%
2020/03/26	0	0.00	16	80.07	81.80	-16	4,866	-0.33%
2020/03/25	0	0.00	5	78.58	77.10	-5	4,729	-0.11%
2020/03/24	2	73.80	0	0.00	73.50	2	4,599	0.04%
2020/03/23	0	0.00	3	71.80	71.70	-3	4,546	-0.07%
2020/03/20	6	74.70	1	75.10	75.20	5	4,556	0.11%
2020/03/19	2	72.00	1	74.30	70.00	1	4,502	0.02%
2020/03/18	2	74.60	1	74.90	73.70	1	4,373	0.02%
2020/03/17	0	0.00	2	74.40	73.70	-2	4,295	-0.05%
2020/03/16	1	78.00	0	0.00	75.00	1	4,231	0.02%
2020/03/13	7	74.24	5	74.20	77.10	2	4,166	0.05%
2020/03/12	2	80.85	3	80.80	80.50	-1	4,054	-0.02%
2020/03/11	5	86.00	0	0.00	84.30	5	3,972	0.13%
2020/03/10	1	85.50	0	0.00	86.40	1	3,883	0.03%
2020/03/06	10	86.81	1	88.10	87.80	9	3,793	0.24%
2020/03/05	2	87.80	1	87.90	87.80	1	3,751	0.03%
2020/03/04	0	0.00	8	86.13	86.60	-8	3,713	-0.22%
2020/03/03	5	87.00	3	86.33	86.60	2	3,722	0.05%
2020/03/02	1	82.20	0	0.00	83.40	1	3,678	0.03%
2020/02/27	7	84.03	0	0.00	84.00	7	3,658	0.19%
2020/02/25	1	85.60	0	0.00	87.30	1	3,602	0.03%
2020/02/21	0	0.00	10	88.80	88.00	-10	3,615	-0.28%
2020/02/20	15	89.20	5	88.50	88.50	10	3,653	0.27%
2020/02/19	1	89.00	5	89.00	88.50	-4	3,670	-0.11%
2020/02/18	0	0.00	21	88.00	88.00	-21	3,745	-0.56%
2020/02/17	1	88.00	0	0.00	88.10	1	3,749	0.03%
2020/02/14	26	88.17	11	88.40	88.80	15	3,744	0.40%
2020/02/13	31	89.60	41	89.17	87.90	-10	3,771	-0.27%
2020/02/12	31	89.25	11	89.29	89.60	20	3,717	0.54%
2020/02/11	0	0.00	3	86.07	86.80	-3	3,578	-0.08%
2020/02/07	5	87.42	6	87.13	85.40	-1	3,602	-0.03%
2020/02/06	5	85.70	2	86.15	86.10	3	3,534	0.08%
2020/02/05	1	82.60	0	0.00	82.10	1	3,468	0.03%
2020/02/03	3	81.80	0	0.00	82.00	3	3,500	0.09%
2020/01/31	2	87.00	0	0.00	86.30	2	3,627	0.06%
2020/01/30	2	88.30	0	0.00	86.90	2	3,651	0.05%
2020/01/17	0	0.00	1	97.30	96.70	-1	3,721	-0.03%
2020/01/16	12	96.80	114	96.31	95.70	-102	3,689	-2.76%	大賣/鉅額交易
2020/01/15	117	95.57	36	95.64	95.50	81	3,598	2.25%	大買/
2020/01/14	2	93.25	4	92.98	93.20	-2	3,354	-0.06%
2020/01/09	0	0.00	1	90.80	91.00	-1	3,471	-0.03%
2019/12/30	2	90.95	0	0.00	90.70	2	4,627	0.04%
2019/12/27	5	92.40	8	92.81	93.00	-3	4,720	-0.06%
2019/12/26	0	0.00	1	91.00	90.50	-1	4,723	-0.02%
2019/12/24	1	90.70	0.1	90.50	90.80	0.9	5,039	0.02%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/06	0	0.00	1	89.40	88.20	-1	5,716	-0.02%
2019/12/02	3	87.77	0	0.00	87.60	3	6,201	0.05%
2019/11/29	1	89.40	0	0.00	89.40	1	6,231	0.02%
2019/11/28	5	90.20	0	0.00	90.20	5	6,275	0.08%
2019/11/27	5	91.30	1	91.80	91.90	4	6,456	0.06%
2019/11/26	10	90.40	0	0.00	91.20	10	6,482	0.15%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.80	20	89.85	90.00	-19	6,920	-0.27%
2019/11/20	1	90.60	0	0.00	90.60	1	7,203	0.01%
2019/11/19	2	89.80	0	0.00	90.00	2	7,662	0.03%
2019/11/18	0	0.00	2	92.80	91.80	-2	7,750	-0.03%
2019/11/15	9	93.34	3	92.93	92.20	6	7,847	0.08%
2019/11/12	2	89.30	2	90.80	92.30	0	7,888	0.00%
2019/11/11	3	88.30	0	0.00	87.90	3	7,887	0.04%
2019/11/08	5	91.00	0	0.00	89.80	5	7,865	0.06%
2019/11/07	1	91.00	0	0.00	90.70	1	7,878	0.01%
2019/11/05	1	93.10	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	2	94.10	93.90	-2	7,901	-0.03%
2019/10/31	0	0.00	3	94.20	94.30	-3	7,887	-0.04%
2019/10/30	4	93.40	6	93.05	93.80	-2	7,868	-0.03%
2019/10/29	5	93.30	1	93.30	91.60	4	7,731	0.05%
2019/10/28	6	91.97	7	91.96	92.10	-1	7,692	-0.01%
2019/10/25	1	92.90	2	92.20	90.60	-1	7,637	-0.01%
2019/10/23	0	0.00	1	91.00	91.10	-1	7,444	-0.01%
2019/10/18	1	90.20	1	90.40	90.60	0	7,387	0.00%
2019/10/17	1	90.50	2	90.50	89.90	-1	7,345	-0.01%
2019/10/16	2	88.50	0	0.00	88.80	2	7,263	0.03%
2019/10/15	0	0.00	1	90.00	90.00	-1	7,184	-0.01%
2019/10/14	3	90.10	1	89.10	88.50	2	7,117	0.03%
2019/10/09	0	0.00	28	90.09	89.10	-28	7,032	-0.40%
2019/10/08	30	90.57	2	90.20	90.60	28	6,992	0.40%
2019/10/07	3	89.57	0	0.00	89.60	3	6,883	0.04%
2019/10/04	5	89.20	18	88.98	90.10	-13	6,638	-0.20%
2019/10/03	2	85.80	3	85.20	85.40	-1	6,064	-0.02%
2019/10/02	0	0.00	2	87.25	87.40	-2	5,886	-0.03%
2019/10/01	1	85.70	5	87.06	87.60	-4	5,886	-0.07%
2019/09/27	0	0.00	1	85.40	85.70	-1	5,685	-0.02%
2019/09/24	1	85.80	5	85.24	85.50	-4	5,687	-0.07%
2019/09/23	3	83.90	0	0.00	84.30	3	5,556	0.05%
2019/09/20	20	82.40	0	0.00	82.00	20	5,465	0.37%
2019/09/19	3	82.00	21	80.99	82.10	-18	5,430	-0.33%
2019/09/18	10	81.00	11	80.43	81.00	-1	5,418	-0.02%
2019/09/17	22	80.11	1	81.30	80.10	21	5,472	0.38%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	0	0.00	3	81.80	81.80	-3	5,662	-0.05%
2019/09/11	4	81.75	1	82.30	81.60	3	5,675	0.05%
2019/09/10	3	81.77	0	0.00	81.50	3	5,652	0.05%
2019/09/09	1	84.20	0	0.00	84.10	1	5,530	0.02%
2019/09/06	0	0.00	5	85.20	84.90	-5	5,481	-0.09%
2019/09/05	22	88.03	11	86.95	84.90	11	5,427	0.20%
2019/09/04	0	0.00	1	85.90	86.60	-1	5,176	-0.02%
2019/09/03	8	86.61	10	85.58	85.10	-2	5,177	-0.04%
2019/09/02	3	85.50	0	0.00	86.20	3	5,150	0.06%
2019/08/30	0	0.00	10	86.10	85.20	-10	5,098	-0.20%
2019/08/27	6	86.02	0	0.00	86.00	6	4,828	0.12%
2019/08/26	6	86.05	0	0.00	84.00	6	4,690	0.13%
2019/08/23	0	0.00	14	89.46	88.40	-14	4,564	-0.31%
2019/08/22	13	87.74	38	86.31	87.70	-25	4,298	-0.58%
2019/08/21	27	80.53	4	81.88	81.90	23	3,850	0.60%
2019/08/20	1	79.00	2	81.00	79.10	-1	3,689	-0.03%
2019/08/19	0	0.00	4	80.30	79.90	-4	3,584	-0.11%
2019/08/16	4	78.00	0	0.00	78.10	4	3,461	0.12%
2019/08/15	1	75.70	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	1	76.60	77.10	-1	3,417	-0.03%
2019/08/12	0	0.00	20	75.43	75.00	-20	3,429	-0.58%
2019/08/08	20	79.30	20	79.50	79.50	0	3,402	0.00%
2019/08/07	0	79.00	0	0.00	78.50	0	3,348	0.00%
2019/08/05	1	78.50	0	0.00	78.40	1	3,354	0.03%
2019/08/02	2	79.70	0	0.00	79.50	2	3,406	0.06%
2019/08/01	2	82.50	1	82.10	81.70	1	3,531	0.03%
2019/07/31	24	78.46	20	79.70	80.10	4	3,574	0.11%
2019/07/30	5	78.80	4	78.50	77.70	1	3,536	0.03%
2019/07/22	0	0.00	2	78.90	78.80	-2	3,446	-0.06%
2019/07/19	1	78.30	0	0.00	77.80	1	3,479	0.03%
2019/07/18	10	78.20	10	77.90	77.10	0	3,485	0.00%
2019/07/17	20	78.70	0	0.00	78.70	20	3,483	0.57%
2019/07/12	0	0.00	2	78.00	77.50	-2	3,494	-0.06%
2019/07/09	0	0.00	1	75.80	76.30	-1	3,477	-0.03%
2019/07/08	0	0.00	3	77.30	76.60	-3	3,476	-0.09%
2019/07/05	1	78.10	0	0.00	77.80	1	3,496	0.03%
2019/07/04	0	0.00	0.4	77.00	77.10	-0.4	3,468	-0.01%
2019/07/02	1	76.10	3	76.90	77.10	-2	3,511	-0.06%
2019/07/01	0	0.00	1	75.30	75.30	-1	3,431	-0.03%
2019/06/28	1	72.80	0	0.00	72.80	1	3,462	0.03%
2019/06/25	2	73.40	0	0.00	73.00	2	3,526	0.06%
2019/06/24	0	0.00	1	73.00	73.10	-1	3,493	-0.03%
2019/06/21	4	71.88	1	75.70	70.60	3	3,414	0.09%
2019/06/20	0	0.00	1	74.50	74.40	-1	3,200	-0.03%
2019/06/19	1	71.60	1	72.20	71.70	0	3,147	0.00%
2019/06/18	2	70.95	0	0.00	70.90	2	3,119	0.06%
2019/06/12	11	74.59	13	74.51	75.00	-2	3,160	-0.06%
2019/06/11	1	73.70	0	0.00	73.80	1	3,129	0.03%
2019/06/10	0	0.00	3	74.23	74.80	-3	3,091	-0.10%
2019/06/06	2	72.60	0	0.00	71.90	2	3,062	0.07%
2019/06/05	3	73.80	0	0.00	73.30	3	3,077	0.10%
2019/06/04	3	72.70	3	72.80	72.50	0	3,088	0.00%
2019/05/31	0	0.00	7	72.03	72.70	-7	3,091	-0.23%
2019/05/30	5	71.14	5	71.20	71.50	0	3,051	0.00%
2019/05/29	5	68.00	5	69.30	69.20	0	3,052	0.00%
2019/05/28	6	69.63	1	69.60	69.00	5	3,136	0.16%
2019/05/27	1	70.70	1	70.30	70.50	0	3,212	0.00%
2019/05/22	1	71.20	0	0.00	70.30	1	3,337	0.03%
2019/05/20	4	69.00	5	70.50	70.60	-1	3,343	-0.03%
2019/05/17	8	69.60	4	69.30	68.20	4	3,335	0.12%
2019/05/16	0	0.00	4	72.48	71.50	-4	3,301	-0.12%
2019/05/15	3	72.00	0	0.00	71.50	3	3,341	0.09%
2019/05/10	3	73.17	2	74.20	73.10	1	3,458	0.03%
2019/05/09	10	75.47	0	0.00	72.50	10	3,446	0.29%
2019/05/08	3	81.10	4	80.90	80.00	-1	3,298	-0.03%
2019/05/03	0	0.00	1	84.60	84.20	-1	3,354	-0.03%
2019/05/02	1	83.40	1	85.20	84.30	0	3,377	0.00%
2019/04/29	1	84.00	1	83.60	83.20	0	3,497	0.00%
2019/04/24	0	0.00	4	87.60	88.10	-4	3,696	-0.11%
2019/04/23	7	87.11	0	0.00	87.00	7	3,698	0.19%
2019/04/22	2	87.60	3	87.00	87.20	-1	3,683	-0.03%
2019/04/18	1	89.00	0	0.00	88.80	1	3,732	0.03%
2019/04/17	6	90.20	0	0.00	90.00	6	3,745	0.16%
2019/04/15	1	92.80	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	92.60	0	0.00	92.60	1	3,793	0.03%
2019/04/11	0	0.00	1	95.10	94.50	-1	3,803	-0.03%
2019/04/10	3	95.00	4	94.53	96.00	-1	3,778	-0.03%
2019/04/08	1	91.60	0	0.00	91.60	1	3,740	0.03%
2019/04/03	1	95.40	1	96.00	95.00	0	3,688	0.00%
2019/04/02	1	92.60	5	94.26	94.70	-4	3,655	-0.11%
2019/04/01	3	90.80	2	92.00	92.40	1	3,616	0.03%
2019/03/26	1	89.30	0	0.00	89.00	1	3,904	0.03%
2019/03/22	2	89.00	0	0.00	89.00	2	3,944	0.05%
2019/03/20	1	91.20	4.4	91.06	90.60	-3.4	4,013	-0.09%
2019/03/19	5	89.72	2	90.20	90.20	3	4,030	0.07%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/11	0	0.00	1	87.40	87.00	-1	4,296	-0.02%
2019/03/08	3	84.23	1	86.90	84.80	2	4,352	0.05%
2019/03/07	3	86.13	3	86.00	85.60	0	4,396	0.00%
2019/03/05	0	89.00	0	0.00	89.00	0	4,428	0.00%
2019/02/27	0	0.00	2	87.60	89.40	-2	4,636	-0.04%
2019/02/26	2	89.05	0	0.00	86.20	2	4,519	0.04%
2019/02/25	1	87.00	0	0.00	87.90	1	4,411	0.02%
2019/02/22	0	0.00	4.9	87.99	87.20	-4.9	4,388	-0.11%
2019/02/21	1	86.00	0	0.00	86.80	1	4,351	0.02%
2019/02/18	5	90.00	0	0.00	90.70	5	4,234	0.12%
2019/02/15	0	0.00	3	90.50	90.50	-3	4,227	-0.07%
2019/02/14	3	90.80	0	0.00	90.60	3	4,241	0.07%
2019/02/13	0	0.00	0.7	88.10	88.10	-0.7	4,182	-0.02%
2019/02/11	0	0.00	1	88.20	93.70	-1	4,140	-0.02%
2019/01/30	1	85.30	1	86.80	85.30	0	4,064	0.00%
2019/01/29	1	85.00	1	85.00	85.30	0	4,034	0.00%
2019/01/28	1	86.20	0	0.00	85.00	1	4,018	0.02%
2019/01/25	0	0.00	1	85.10	85.00	-1	4,015	-0.02%
2019/01/22	1	83.10	1	81.90	82.10	0	4,063	0.00%
2019/01/21	0	0.00	9	82.50	83.00	-9	4,016	-0.22%
2019/01/18	7	79.74	11.5	81.03	81.50	-4.5	3,920	-0.12%
2019/01/16	0	0.00	13	79.00	78.30	-13	3,784	-0.34%
2019/01/15	4	77.10	5	77.12	77.20	-1	3,784	-0.03%
2019/01/11	1	76.10	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	2	77.20	77.20	-2	3,888	-0.05%
2019/01/09	2	73.80	0	0.00	75.00	2	3,905	0.05%
2019/01/08	2	73.20	6	72.73	73.20	-4	3,938	-0.10%
2019/01/07	10	75.00	0	0.00	74.80	10	3,989	0.25%
2019/01/04	3	74.00	0	0.00	76.00	3	3,999	0.08%
2019/01/03	0	76.40	0	0.00	76.80	0	3,985	0.00%
2018/12/28	0	0.00	1	75.00	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	1	73.80	73.80	-1	3,981	-0.03%
2018/12/26	0.3	71.60	0	0.00	71.60	0.3	3,968	0.01%
2018/12/25	1	73.70	0	0.00	73.70	1	3,956	0.03%
2018/12/22	2	73.90	0	0.00	73.00	2	3,941	0.05%
2018/12/21	0	0.00	0.7	77.50	77.50	-0.7	3,880	-0.02%
2018/12/19	40	81.45	52	80.87	78.80	-12	3,818	-0.31%
2018/12/18	0	0.00	1	75.80	77.00	-1	3,612	-0.03%
2018/12/14	0	0.00	1.4	76.50	77.00	-1.4	3,676	-0.04%
2018/12/13	10	77.50	0	0.00	76.60	10	3,722	0.27%
2018/12/11	0	0.00	0.5	76.00	76.40	-0.5	3,696	-0.01%
2018/12/10	0	0.00	1	74.40	75.00	-1	3,713	-0.03%
2018/12/07	0	0.00	20	73.71	73.80	-20	3,750	-0.53%
2018/12/06	0	0.00	0.7	74.30	74.50	-0.7	3,844	-0.02%
2018/12/05	21	74.93	9	75.90	75.60	12	3,862	0.31%
2018/12/04	0	0.00	9	75.76	75.90	-9	3,877	-0.23%
2018/12/03	2	73.00	0	0.00	73.00	2	3,767	0.05%
2018/11/30	0	0.00	1.5	70.67	70.60	-1.5	3,784	-0.04%
2018/11/29	0	0.00	3.5	70.49	70.30	-3.5	3,777	-0.09%
2018/11/28	0	0.00	1	70.90	69.50	-1	3,779	-0.03%
2018/11/27	0	0.00	9	70.19	69.10	-9	3,781	-0.24%
2018/11/26	60	69.49	57	69.31	69.50	3	3,755	0.08%
2018/11/22	1	63.80	0	0.00	63.60	1	3,951	0.03%
2018/11/19	0.3	66.00	0	0.00	66.30	0.3	4,256	0.01%
2018/11/13	0	0.00	1.7	65.09	66.00	-1.7	4,568	-0.04%
2018/11/09	0	0.00	0.7	64.30	64.60	-0.7	4,716	-0.01%
2018/11/08	0	0.00	1	64.30	64.50	-1	4,729	-0.02%
2018/11/01	0	0.00	3	61.00	63.20	-3	4,669	-0.06%
2018/10/31	15	56.25	14	56.94	57.50	1	4,543	0.02%
2018/10/29	0	0.00	0.7	51.90	51.90	-0.7	4,603	-0.02%
2018/10/25	0	0.00	6	52.57	52.20	-6	4,677	-0.13%
2018/10/24	6	53.20	0	0.00	54.50	6	4,724	0.13%
2018/10/23	1.2	51.80	0	0.00	51.70	1.2	4,808	0.02%
2018/10/22	1	52.50	0	0.00	52.30	1	4,849	0.02%
2018/10/09	1	43.20	0	0.00	43.25	1	4,831	0.02%
2018/10/05	3	45.65	0	0.00	45.20	3	4,880	0.06%
2018/10/04	2	47.70	0	0.00	47.45	2	4,918	0.04%
2018/10/03	3	47.40	3	47.40	47.15	0	4,885	0.00%
2018/09/27	1	50.10	0	0.00	50.10	1	5,245	0.02%
2018/09/19	0	0.00	5	52.70	50.80	-5	6,229	-0.08%
2018/09/17	1	51.60	3	51.37	52.00	-2	6,980	-0.03%
2018/09/12	0	0.00	1	51.40	51.60	-1	7,841	-0.01%
2018/09/10	3	49.62	0	0.00	49.90	3	7,753	0.04%
2018/09/07	1	51.90	0	0.00	51.90	1	7,715	0.01%
2018/09/05	0	0.00	1	53.00	52.80	-1	7,711	-0.01%
2018/09/04	1.1	51.60	1	53.00	52.60	0.1	7,693	0.00%
2018/09/03	7	52.69	0	0.00	51.20	7	7,713	0.09%
2018/08/31	0	0.00	2	54.50	54.30	-2	7,627	-0.03%
2018/08/30	2	54.40	6	54.20	54.40	-4	7,591	-0.05%
2018/08/28	1	53.20	1	53.50	53.50	0	7,593	0.00%
2018/08/27	0	0.00	5	53.10	53.10	-5	7,632	-0.07%
2018/08/24	5	52.00	1	51.30	52.00	4	7,621	0.05%
2018/08/23	2	52.70	1	52.40	52.40	1	7,835	0.01%
2018/08/20	0	0.00	7	52.01	52.40	-7	7,728	-0.09%
2018/08/17	2	51.20	1	50.60	51.10	1	7,553	0.01%
2018/08/16	2	49.80	3	50.90	49.65	-1	7,459	-0.01%
2018/08/15	0	0.00	4	50.00	50.10	-4	7,337	-0.05%
2018/08/14	2	50.35	3	50.13	50.30	-1	7,343	-0.01%
2018/08/13	6	50.12	5	49.73	50.10	1	7,308	0.01%
2018/08/09	0	0.00	25	49.84	50.30	-25	7,158	-0.35%
2018/08/08	6	49.22	16	48.75	49.30	-10	7,055	-0.14%
2018/08/07	4	47.93	0	0.00	47.80	4	6,923	0.06%
2018/08/06	1	48.25	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	1	48.10	48.10	-1	6,946	-0.01%
2018/08/02	1	47.65	0	0.00	47.35	1	6,961	0.01%
2018/08/01	10	47.90	0	0.00	47.80	10	6,963	0.14%
2018/07/27	0	0.00	1	47.90	48.00	-1	6,999	-0.01%
2018/07/26	3	47.15	0	0.00	47.00	3	6,988	0.04%
2018/07/25	0	0.00	1	48.50	48.00	-1	6,902	-0.01%
2018/07/24	3	47.97	1	48.30	48.20	2	6,867	0.03%
2018/07/23	1	48.00	1	48.10	48.25	0	6,846	0.00%
2018/07/20	2	50.00	1	50.00	50.10	1	6,789	0.01%
2018/07/19	3	49.75	4	49.90	49.60	-1	6,747	-0.01%
2018/07/18	4	51.80	0	0.00	50.90	4	6,648	0.06%
2018/07/17	0	0.00	1	51.50	51.70	-1	6,570	-0.02%
2018/07/16	2	51.80	1	52.60	51.40	1	6,563	0.02%
2018/07/13	3	51.00	4	51.60	51.80	-1	6,544	-0.02%
2018/07/11	1	49.65	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/06	3	49.27	0	0.00	49.90	3	6,484	0.05%
2018/07/05	7	50.93	15	50.54	49.00	-8	6,346	-0.13%
2018/07/04	4	51.73	3	52.27	52.50	1	6,119	0.02%
2018/07/03	1	51.30	2	50.00	50.30	-1	5,995	-0.02%
2018/07/02	1	50.80	2	51.50	50.90	-1	5,884	-0.02%
2018/06/29	4	53.33	4	53.20	52.10	0	5,758	0.00%
2018/06/28	1	53.10	98	52.40	52.80	-97	5,485	-1.77%
2018/06/27	88	52.98	40	53.49	51.10	48	5,088	0.94%
2018/06/26	98	51.41	279	51.60	52.10	-181	4,739	-3.82%	大賣/鉅額交易
2018/06/25	440	52.93	241	52.85	53.00	199	4,324	4.60%	大買/大賣/鉅額交易
2018/06/22	7	49.14	4	47.96	48.60	3	3,655	0.08%
2018/06/21	5	48.25	2	48.25	47.75	3	3,469	0.09%
2018/06/20	1	46.75	0	0.00	46.90	1	3,466	0.03%
2018/06/14	3	47.52	0	0.00	47.50	3	3,606	0.08%
2018/06/13	1	48.70	0	0.00	48.25	1	3,591	0.03%
2018/06/08	0	0.00	1	48.60	48.50	-1	3,456	-0.03%
2018/06/07	1	48.50	0	0.00	48.20	1	3,422	0.03%
2018/06/06	0	0.00	10	48.70	48.65	-10	3,392	-0.29%
2018/06/05	9	48.50	0	0.00	48.30	9	3,385	0.27%
2018/06/04	4	48.50	4	49.25	49.30	0	3,303	0.00%
2018/06/01	2	47.98	0	0.00	47.75	2	3,187	0.06%
2018/05/31	1	48.65	0	0.00	48.50	1	3,125	0.03%
2018/05/30	0	0.00	1	45.90	45.80	-1	2,877	-0.03%
2018/05/23	1	46.30	0	0.00	46.00	1	2,868	0.03%
2018/05/18	10	45.38	0	0.00	45.70	10	2,869	0.35%
2018/05/16	2	45.95	0	0.00	45.75	2	2,947	0.07%
2018/05/15	0	0.00	2	46.50	46.30	-2	2,998	-0.07%
2018/05/10	0	0.00	3	45.80	45.40	-3	3,240	-0.09%
2018/05/09	8	45.26	0	0.00	45.60	8	3,230	0.25%
2018/05/07	2	45.00	5	46.00	45.00	-3	3,216	-0.09%
2018/05/04	5	45.20	0	0.00	45.70	5	3,206	0.16%
2018/04/23	0	0.00	1	45.60	44.90	-1	3,256	-0.03%
2018/04/20	2	45.38	6	45.05	45.50	-4	3,278	-0.12%
2018/04/19	5	45.50	18	46.12	45.60	-13	3,291	-0.39%
2018/04/18	35	45.83	8	46.05	45.50	27	3,248	0.83%
2018/04/17	1	44.25	0	0.00	43.05	1	3,098	0.03%
2018/04/16	0	0.00	0.4	44.20	44.20	-0.4	3,142	-0.01%
2018/04/03	1	44.05	0	0.00	44.10	1	3,367	0.03%
2018/03/22	0	0.00	5	46.50	45.10	-5	3,472	-0.14%
2018/03/21	5	45.85	2	45.55	45.90	3	3,401	0.09%
2018/03/20	1	44.65	0	0.00	44.80	1	3,365	0.03%
2018/03/16	1	45.25	0	0.00	45.00	1	3,378	0.03%
2018/03/13	0	0.00	2	45.48	45.45	-2	3,560	-0.06%
2018/03/09	2	45.13	2	45.30	45.00	0	3,701	0.00%
2018/03/07	0	0.00	20	44.00	44.20	-20	3,769	-0.53%
2018/03/06	1	43.90	1	44.00	44.05	0	3,921	0.00%
2018/03/05	1	43.40	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/02/27	0	0.00	21	45.30	45.30	-21	4,340	-0.48%
2018/02/26	1	45.30	6	46.03	45.45	-5	4,371	-0.11%
2018/02/23	6	45.31	0	0.00	45.80	6	4,356	0.14%
2018/02/06	1	44.90	2	43.50	42.70	-1	5,539	-0.02%
2018/02/05	17	46.07	6	45.60	46.10	11	5,546	0.20%
2018/02/02	5	46.95	0	0.00	48.00	5	5,564	0.09%
2018/02/01	0	0.00	2	46.60	46.25	-2	5,674	-0.04%
2018/01/30	6	46.77	10	46.85	46.90	-4	6,055	-0.07%
2018/01/29	5	46.55	0	0.00	46.55	5	6,188	0.08%
2018/01/26	0	0.00	1	46.40	46.15	-1	6,555	-0.02%
2018/01/25	1	45.95	1	46.00	45.80	0	7,299	0.00%
2018/01/24	1	45.55	0	0.00	45.85	1	7,389	0.01%
2018/01/23	0	0.00	5	47.10	46.15	-5	7,584	-0.07%
2018/01/22	6	46.13	2	46.55	46.70	4	7,568	0.05%
2018/01/17	2	45.58	1	45.80	45.50	1	7,798	0.01%
2018/01/16	0	0.00	2	45.45	45.65	-2	7,860	-0.03%
2018/01/15	0	0.00	1	45.00	45.30	-1	7,867	-0.01%
2018/01/12	3	44.43	2	44.55	44.50	1	7,863	0.01%
2018/01/10	2	45.20	0	0.00	45.05	2	7,804	0.03%
2018/01/09	0	0.00	1	45.50	45.55	-1	7,927	-0.01%
2018/01/08	2	45.13	0	0.00	44.75	2	7,985	0.03%
2018/01/03	0	0.00	8	45.50	46.00	-8	7,938	-0.10%
2018/01/02	0	0.00	1	45.40	45.25	-1	7,935	-0.01%