義隆 (2458)-元大-台南券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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	9.3	161.19	3	159.67	157.00	6.3	3,041	0.21%
2024/05/02	0	0.00	1.1	165.82	165.50	-1.1	2,931	-0.04%
2024/04/30	1	166.00	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0	0.00	6.1	167.43	168.00	-6.1	2,930	-0.21%
2024/04/26	0.1	163.00	0	0.00	163.50	0.1	2,903	0.00%
2024/04/25	0.1	164.50	22.1	163.85	164.50	-22	2,897	-0.76%
2024/04/24	0	0.00	1	155.00	157.00	-1	2,847	-0.04%
2024/04/22	3	149.33	0	0.00	146.50	3	2,816	0.11%
2024/04/19	2	156.75	0	0.00	155.00	2	2,768	0.07%
2024/04/17	0	0.00	2	164.74	162.00	-2	2,714	-0.07%
2024/04/16	1.2	157.50	0	0.00	159.50	1.2	2,664	0.05%
2024/04/15	1	162.00	1	162.00	162.00	0	2,637	0.00%
2024/04/12	2	159.00	0	0.00	158.50	2	2,553	0.08%
2024/04/10	0	0.00	2.3	159.17	158.50	-2.3	2,554	-0.09%
2024/04/09	0.3	157.50	0	0.00	157.00	0.3	2,563	0.01%
2024/04/08	1.1	158.64	0	0.00	159.50	1.1	2,562	0.04%
2024/04/03	2	155.50	0	0.00	156.50	2	2,539	0.08%
2024/03/29	4	157.38	0	0.00	157.00	4	2,503	0.16%
2024/03/28	1	162.00	0	0.00	160.50	1	2,521	0.04%
2024/03/26	0	168.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	0.00	3.1	170.53	169.00	-3.1	2,628	-0.12%
2024/03/22	1	169.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	1	171.00	20	172.00	167.00	-19	2,660	-0.71%
2024/03/20	0.1	167.50	0.1	168.50	167.50	0	2,644	0.00%
2024/03/19	0	164.50	0.1	166.00	165.00	0	2,641	0.00%
2024/03/18	0.1	166.50	1	166.50	166.50	-0.9	2,661	-0.03%
2024/03/15	0	0.00	1	166.00	163.50	-1	2,675	-0.04%
2024/03/12	1	166.00	1	164.00	163.50	0	2,795	0.00%
2024/03/08	1	162.50	0	0.00	162.50	1	2,821	0.04%
2024/03/06	0.1	167.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/05	1	167.50	0	0.00	167.00	1	2,826	0.04%
2024/03/01	1	167.00	1	166.00	165.50	0	2,850	0.00%
2024/02/27	0	0.00	2	170.75	169.00	-2	2,856	-0.07%
2024/02/26	1	170.50	1.1	170.45	170.00	-0.1	2,857	0.00%
2024/02/23	1	165.00	2.1	165.26	164.00	-1.1	2,794	-0.04%
2024/02/22	0.1	163.50	0	0.00	167.50	0.1	2,686	0.00%
2024/02/21	2	167.50	4.4	165.68	167.50	-2.4	2,636	-0.09%
2024/02/20	1	161.00	0.2	162.75	161.00	0.8	2,542	0.03%
2024/02/19	1	158.50	15.2	161.33	163.50	-14.2	2,543	-0.56%
2024/02/16	8.2	151.15	3.2	152.90	153.00	5	2,480	0.20%
2024/02/15	0	0.00	1	148.00	148.50	-1	2,491	-0.04%
2024/01/31	0.1	149.00	0	0.00	150.00	0.1	2,557	0.00%
2024/01/30	3.2	148.67	2	147.50	148.50	1.2	2,630	0.05%
2024/01/29	2.2	149.02	0	0.00	149.00	2.2	2,710	0.08%
2024/01/26	2.1	151.52	1	151.00	151.00	1.1	2,954	0.04%
2024/01/25	0.2	152.00	0	0.00	152.50	0.2	3,015	0.01%
2024/01/24	0.3	151.17	2	151.00	151.00	-1.7	3,021	-0.06%
2024/01/23	0.1	150.50	0	0.00	150.50	0.1	3,054	0.00%
2024/01/22	4.1	150.24	2	152.00	151.00	2.1	3,102	0.07%
2024/01/19	2	150.50	10	153.80	150.50	-8	3,112	-0.26%
2024/01/18	12	150.29	5.1	150.73	152.00	6.9	3,159	0.22%
2024/01/17	2	154.00	0	0.00	154.50	2	3,271	0.06%
2024/01/16	0	0.00	5	153.00	154.00	-5	3,375	-0.15%
2024/01/15	1	158.00	1	156.50	156.50	0	3,407	0.00%
2024/01/12	0.1	156.50	0	0.00	155.00	0.1	3,479	0.00%
2024/01/11	0	0.00	9	160.67	157.00	-9	3,519	-0.26%
2024/01/10	5	158.60	0	0.00	160.00	5	3,575	0.14%
2024/01/09	1.1	152.09	1	155.50	154.50	0.1	3,600	0.00%
2024/01/05	1	153.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	2	156.25	0.7	155.50	156.50	1.3	3,654	0.04%
2024/01/03	0	0.00	3.1	155.54	158.00	-3.1	3,678	-0.08%
2024/01/02	0	0.00	1	159.50	159.50	-1	3,672	-0.03%
2023/12/28	3	161.33	1	160.50	160.50	2	3,759	0.05%
2023/12/27	1	161.50	5.1	163.59	164.00	-4.1	3,792	-0.11%
2023/12/26	3	162.50	2	162.00	162.00	1	3,784	0.03%
2023/12/25	3	164.17	1	162.50	162.50	2	3,781	0.05%
2023/12/21	0	0.00	5	163.11	163.00	-5	3,732	-0.14%
2023/12/20	0	0.00	2	161.00	160.00	-2	3,657	-0.05%
2023/12/19	4	158.00	0	0.00	159.00	4	3,615	0.11%
2023/12/15	1.1	154.45	1	153.50	154.00	0.1	3,614	0.00%
2023/12/14	1	157.50	1	157.00	157.50	0	3,613	0.00%
2023/12/13	0	0.00	0	157.50	158.00	0	3,619	0.00%
2023/12/12	2.1	156.52	0	0.00	158.50	2.1	3,674	0.06%
2023/12/11	0.3	157.70	1	159.00	157.00	-0.8	3,711	-0.02%
2023/12/08	11.1	158.64	8	158.19	157.50	3.1	3,758	0.08%
2023/12/07	6	153.25	1.2	153.57	153.50	4.9	3,744	0.13%
2023/12/06	0	0.00	8	151.44	151.50	-8	3,796	-0.21%
2023/12/05	4.1	147.50	0	0.00	146.50	4.1	3,822	0.11%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0	151.50	0	0.00	151.50	0	4,113	0.00%
2023/11/28	0	0.00	3	149.67	150.00	-3	4,205	-0.07%
2023/11/27	7.1	147.16	2	151.75	146.00	5.1	4,197	0.12%
2023/11/24	1	151.00	4	150.00	151.00	-3	4,185	-0.07%
2023/11/22	0.1	145.50	0	0.00	147.50	0.1	4,123	0.00%
2023/11/21	0	0.00	4	144.88	145.00	-4	4,116	-0.10%
2023/11/20	2.2	144.03	1	144.00	144.00	1.2	4,136	0.03%
2023/11/17	1.1	145.50	12	145.63	146.50	-10.9	4,116	-0.26%
2023/11/16	8	143.94	0	143.00	142.50	8	4,079	0.20%
2023/11/15	12	148.63	15.5	147.66	147.50	-3.5	4,029	-0.09%
2023/11/14	7.1	145.46	13	145.85	146.00	-5.9	4,001	-0.15%
2023/11/13	4	143.50	10	144.95	143.50	-6	3,969	-0.15%
2023/11/10	0	0.00	2	140.25	141.50	-2	3,972	-0.05%
2023/11/09	5	142.70	5	140.90	140.50	0	3,987	0.00%
2023/11/08	5.1	144.50	2	144.25	144.50	3.1	4,002	0.08%
2023/11/07	4	144.63	14.2	143.39	145.00	-10.2	4,036	-0.25%
2023/11/06	12	139.92	23.1	139.52	140.00	-11.1	4,005	-0.28%
2023/11/03	28.6	138.06	9	137.56	135.50	19.6	3,978	0.49%
2023/11/02	7	146.43	11	148.27	149.50	-4	3,770	-0.11%
2023/11/01	5	143.60	2	145.25	144.00	3	3,806	0.08%
2023/10/31	4	145.25	5	145.10	144.00	-1	4,054	-0.02%
2023/10/30	3	144.00	4	145.00	146.50	-1	4,038	-0.02%
2023/10/27	3	140.50	6	140.58	140.00	-3	4,005	-0.07%
2023/10/26	9	140.11	6	140.25	139.50	3	4,071	0.07%
2023/10/25	16	147.75	8	148.31	144.50	8	4,033	0.20%
2023/10/24	1	144.50	5.1	144.89	144.00	-4.1	3,899	-0.10%
2023/10/23	6	141.92	0	0.00	142.00	6	3,814	0.16%
2023/10/20	2	139.03	13	140.77	142.50	-11	3,867	-0.28%
2023/10/19	9	138.94	2	139.25	138.50	7	3,886	0.18%
2023/10/18	5	140.40	6.5	141.48	141.50	-1.5	3,910	-0.04%
2023/10/17	2	139.75	21	139.45	140.00	-19	3,893	-0.49%
2023/10/16	11	137.05	5.1	136.20	136.50	5.9	3,987	0.15%
2023/10/13	1	138.00	12	137.50	139.00	-11	4,006	-0.28%
2023/10/12	0.1	133.50	1	137.50	137.50	-0.9	3,991	-0.02%
2023/10/11	6	137.67	6.4	139.07	137.00	-0.4	3,986	-0.01%
2023/10/06	10.2	138.05	0	0.00	137.00	10.2	3,969	0.26%
2023/10/05	2.2	139.98	18	140.61	141.50	-15.8	3,945	-0.40%
2023/10/04	1.5	134.75	6	136.17	138.00	-4.5	3,881	-0.12%
2023/10/03	5	138.40	6.1	137.34	138.00	-1.1	3,843	-0.03%
2023/10/02	3.1	135.35	2.6	135.85	134.50	0.5	3,812	0.01%
2023/09/28	0.1	133.50	8	132.50	133.50	-7.9	3,819	-0.21%
2023/09/27	8.1	132.45	16	132.66	134.00	-7.9	3,823	-0.21%
2023/09/26	0.1	136.22	7	135.64	135.00	-6.9	3,832	-0.18%
2023/09/25	2	136.50	2	138.00	136.50	0	3,826	0.00%
2023/09/22	0.1	136.00	0	0.00	137.00	0.1	3,811	0.00%
2023/09/21	2.1	135.76	3	136.00	136.00	-0.9	3,805	-0.02%
2023/09/20	3.1	137.71	9	139.33	138.00	-5.9	3,771	-0.16%
2023/09/19	8.1	142.37	3	141.17	141.00	5.1	3,738	0.14%
2023/09/18	9	142.28	4	142.63	142.00	5	3,712	0.13%
2023/09/15	1.1	144.27	4	144.00	144.50	-2.9	3,678	-0.08%
2023/09/14	6	143.25	4	143.00	143.00	2	3,591	0.06%
2023/09/13	19	140.24	21	141.17	143.50	-2	3,542	-0.06%
2023/09/12	9	139.67	6.1	140.34	140.50	2.9	3,494	0.08%
2023/09/11	19	136.74	17.1	137.76	138.00	1.9	3,420	0.05%
2023/09/08	9	134.78	7	135.50	135.50	2	3,340	0.06%
2023/09/07	0.1	134.00	4.1	133.88	135.00	-4.1	3,326	-0.12%
2023/09/06	10.1	131.11	5.3	132.00	133.00	4.8	3,289	0.14%
2023/09/05	14	132.36	13.1	133.34	134.00	0.9	3,287	0.03%
2023/09/04	5	128.90	4.1	126.73	128.50	1	3,087	0.03%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	1	120.00	0	0.00	120.00	1	2,922	0.03%
2023/08/30	3	116.83	4	117.50	119.00	-1	2,917	-0.03%
2023/08/29	4	114.63	1	115.00	117.00	3	2,902	0.10%
2023/08/28	1	112.50	0	0.00	113.00	1	2,890	0.04%
2023/08/24	2	117.50	2	116.00	116.00	0	2,926	0.00%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	0	114.00	0	0.00	113.50	0	3,011	0.00%
2023/08/18	1.1	113.66	2	113.50	113.50	-0.9	3,110	-0.03%
2023/08/17	1	116.48	3	116.33	116.50	-2	3,087	-0.06%
2023/08/16	0	117.00	0.1	116.50	117.00	-0.1	3,077	0.00%
2023/08/15	5.1	116.49	2	116.00	116.00	3.1	3,063	0.10%
2023/08/14	1.1	116.01	1	116.00	117.00	0.1	3,046	0.00%
2023/08/11	17	121.44	3.1	121.16	121.00	13.9	2,996	0.46%
2023/08/10	7	118.64	1	120.47	118.00	6	2,943	0.20%
2023/08/09	5	120.10	10	120.46	121.00	-5	2,884	-0.18%
2023/08/08	3.1	119.32	7	118.50	118.00	-3.9	2,835	-0.14%
2023/08/07	10	119.90	5	118.50	117.00	5	2,783	0.18%
2023/08/04	12.2	122.34	33	122.56	122.50	-20.9	2,654	-0.79%
2023/08/02	0.2	114.49	0	113.00	114.00	0.2	2,391	0.01%
2023/08/01	6	114.33	18	114.50	115.00	-12	2,389	-0.50%
2023/07/31	10	115.95	8	116.00	116.50	2	2,402	0.08%
2023/07/28	11	112.05	4	112.26	112.50	7	2,288	0.30%
2023/07/27	3	114.33	3	115.17	114.50	0	2,251	0.00%
2023/07/26	1	115.50	1	113.00	112.50	0	2,237	0.00%
2023/07/25	10	116.40	41.4	114.50	115.00	-31.4	2,198	-1.43%
2023/07/24	3	116.51	8	117.69	118.00	-5	2,104	-0.24%
2023/07/21	24	116.17	0.4	116.25	115.50	23.6	2,018	1.17%
2023/07/20	10.5	114.36	4	115.75	114.50	6.5	1,972	0.33%
2023/07/19	8	117.81	13.1	117.80	118.50	-5.1	1,900	-0.27%
2023/07/18	4	113.49	3	111.00	113.00	1	1,770	0.06%
2023/07/14	6	111.50	2	112.00	110.50	4	1,729	0.23%
2023/07/13	0	0.00	7	107.29	108.00	-7	1,679	-0.42%
2023/07/12	0	0.00	1	106.50	106.00	-1	1,668	-0.06%
2023/07/11	3	106.50	3	105.51	106.50	0	1,661	0.00%
2023/07/10	0	0.00	1	107.50	104.00	-1	1,661	-0.06%
2023/07/07	0	105.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	0.1	107.50	108.00	-0.1	1,647	0.00%
2023/07/04	4.1	105.76	4	104.02	106.00	0	1,615	0.00%
2023/07/03	15	101.53	13	101.50	101.50	2	1,586	0.13%
2023/06/30	0	101.00	0	0.00	101.50	0	1,592	0.00%
2023/06/28	1	100.50	0.1	101.50	101.00	0.9	1,604	0.05%
2023/06/27	0.1	100.00	0	0.00	99.40	0.1	1,608	0.01%
2023/06/26	0	0.00	1	99.80	100.00	-1	1,600	-0.06%
2023/06/21	3	101.50	0	0.00	101.50	3	1,592	0.19%
2023/06/19	3	103.50	0	0.00	102.50	3	1,586	0.19%
2023/06/16	1	106.00	2	106.50	106.00	-1	1,566	-0.06%
2023/06/15	1	105.00	0	0.00	105.50	1	1,539	0.07%
2023/06/14	2	105.00	0.2	105.77	105.00	1.9	1,536	0.12%
2023/06/13	0	105.00	2	107.00	107.00	-2	1,527	-0.13%
2023/06/12	3	102.51	6	103.17	103.50	-3	1,480	-0.20%
2023/06/09	5	104.90	4	107.73	104.00	1	1,475	0.07%
2023/06/08	24	104.00	1.2	103.55	105.00	22.8	1,422	1.60%
2023/06/07	0	103.50	1.1	103.52	103.50	-1.1	1,406	-0.08%
2023/06/06	3	102.33	1	102.00	102.00	2	1,424	0.14%
2023/06/05	1	104.97	0	0.00	105.00	1	1,419	0.07%
2023/06/02	2	103.50	3	104.33	104.50	-1	1,409	-0.07%
2023/06/01	3	102.34	5	103.50	103.50	-2	1,402	-0.14%
2023/05/31	1	102.01	2	102.74	102.00	-1	1,405	-0.07%
2023/05/30	2.3	101.89	0	102.50	102.00	2.3	1,374	0.17%
2023/05/29	1.2	104.90	9	103.67	104.00	-7.8	1,378	-0.56%
2023/05/26	5	103.50	0	103.00	102.50	5	1,370	0.37%
2023/05/25	3	104.17	5	104.50	104.00	-2	1,457	-0.14%
2023/05/24	8.2	101.77	3	102.67	104.50	5.2	1,433	0.36%
2023/05/19	0.1	98.50	1	98.70	98.50	-1	1,383	-0.07%
2023/05/18	0	0.00	13.1	99.00	98.60	-13.1	1,399	-0.94%
2023/05/17	0	0.00	2	97.10	97.20	-2	1,397	-0.14%
2023/05/11	1	93.40	0	0.00	92.70	1	1,412	0.07%
2023/05/09	1	93.20	1	92.00	93.00	0	1,457	0.00%
2023/05/05	2.1	96.27	1	96.10	95.80	1.1	1,514	0.07%
2023/05/02	0	0.00	0	94.90	95.10	0	1,661	0.00%
2023/04/28	1	94.20	1	94.40	94.30	0	1,683	0.00%
2023/04/27	0	93.10	0	0.00	92.60	0	1,679	0.00%
2023/04/25	5	91.44	0	0.00	91.10	5	1,681	0.30%
2023/04/24	1	95.30	0	0.00	95.20	1	1,671	0.06%
2023/04/20	0	98.95	0	0.00	98.50	0	1,693	0.00%
2023/04/18	3	102.50	0	0.00	101.50	3	1,856	0.16%
2023/04/17	1	103.00	0	0.00	102.50	1	1,862	0.05%
2023/04/13	0	101.71	0	0.00	100.50	0	1,851	0.00%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/06	0	98.80	0	0.00	98.50	0	1,855	0.00%
2023/03/31	0	0.00	0	100.50	99.80	0	1,847	0.00%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/27	0	104.00	0.4	103.00	103.50	-0.4	1,869	-0.02%
2023/03/24	0	104.85	0	0.00	104.50	0	1,887	0.00%
2023/03/23	0.1	105.00	0	0.00	104.50	0.1	1,905	0.00%
2023/03/22	1	104.02	0	0.00	104.00	1	1,909	0.05%
2023/03/20	0	102.00	0	0.00	102.50	0	1,916	0.00%
2023/03/17	2	100.01	0	0.00	100.00	2	1,924	0.10%
2023/03/16	0.1	100.42	0	0.00	99.70	0.1	1,920	0.00%
2023/03/14	0	101.50	0	0.00	101.00	0	1,943	0.00%
2023/03/13	1	102.00	1	101.50	102.50	0	1,942	0.00%
2023/03/10	2	104.51	0	0.00	104.00	2	1,933	0.10%
2023/03/09	1	106.02	0	0.00	107.00	1	1,959	0.05%
2023/03/08	1.1	104.02	3	104.00	103.50	-2	1,952	-0.10%
2023/03/07	3.1	104.51	0	0.00	104.50	3.1	1,941	0.16%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	3	104.00	2	105.75	106.50	1	1,948	0.05%
2023/02/24	1	108.50	0	0.00	108.50	1	1,929	0.05%
2023/02/23	0.3	112.55	1	113.00	111.00	-0.7	1,910	-0.04%
2023/02/22	0	0.00	1	107.50	107.00	-1	1,815	-0.06%
2023/02/21	0	0.00	2	108.00	108.00	-2	1,837	-0.11%
2023/02/15	0	103.50	2	103.00	102.50	-2	1,927	-0.10%
2023/02/14	0	103.00	0	0.00	103.50	0	1,939	0.00%
2023/02/13	1.1	103.53	0	0.00	104.50	1.1	1,960	0.05%
2023/02/08	1	106.50	0	0.00	105.50	1	2,341	0.04%
2023/02/06	1	104.50	2	103.75	103.50	-1	2,324	-0.04%
2023/02/03	0	107.00	0	0.00	107.50	0	2,294	0.00%
2023/02/02	5	107.70	4.1	108.37	108.00	1	2,249	0.04%
2023/02/01	1	101.48	3	101.00	102.00	-2	2,157	-0.09%
2023/01/31	1	96.20	3	94.70	96.90	-2	2,146	-0.09%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/13	0	0.00	1.3	92.20	90.70	-1.3	2,183	-0.06%
2023/01/12	0	92.80	1	93.50	92.80	-1	2,189	-0.05%
2023/01/11	0	94.83	0	94.80	94.70	0	2,210	0.00%
2023/01/10	1	94.60	0	0.00	95.50	1	2,210	0.05%
2023/01/09	1.1	95.39	2	96.00	96.00	-0.9	2,207	-0.04%
2023/01/06	3.1	93.48	4.1	93.10	94.40	-1	2,163	-0.05%
2023/01/05	0	0.00	1	89.30	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	1	86.90	87.00	-1	2,107	-0.05%
2022/12/30	0	0.00	1	86.80	86.00	-1	2,145	-0.05%
2022/12/29	1.1	82.84	2	85.85	85.50	-0.9	2,156	-0.04%
2022/12/27	1	85.70	0	0.00	86.10	1	2,168	0.05%
2022/12/23	0.1	86.60	1	86.30	86.10	-1	2,187	-0.04%
2022/12/22	1	87.60	0	0.00	87.60	1	2,224	0.04%
2022/12/21	1	86.10	0	0.00	85.30	1	2,245	0.04%
2022/12/20	2	86.80	3	87.50	85.90	-1	2,250	-0.04%
2022/12/19	0	0.00	1	90.80	90.40	-1	2,279	-0.04%
2022/12/16	0	0.00	0.1	90.30	90.30	-0.1	2,305	0.00%
2022/12/15	2	91.30	1	91.10	91.00	1	2,360	0.04%
2022/12/14	1	89.50	1	89.40	90.50	0	2,429	0.00%
2022/12/12	0	0.00	4	88.00	88.10	-4	2,600	-0.15%
2022/12/09	0	0.00	0.6	89.20	89.10	-0.6	2,719	-0.02%
2022/12/08	0	87.40	0	87.70	88.00	0	2,745	0.00%
2022/12/07	0	0.00	1	87.50	87.60	-1	2,772	-0.04%
2022/12/05	1	91.80	2	92.15	92.10	-1	2,763	-0.04%
2022/12/02	1	91.10	1	92.20	92.00	0	2,782	0.00%
2022/12/01	1.1	92.56	2	92.65	92.70	-0.9	2,786	-0.03%
2022/11/30	1	89.60	0	0.00	89.70	1	2,774	0.04%
2022/11/24	0	0.00	1	88.60	89.70	-1	2,844	-0.04%
2022/11/22	0	86.40	0.1	86.45	87.00	-0.1	2,870	0.00%
2022/11/21	3.1	86.89	0	86.90	86.40	3.1	2,864	0.11%
2022/11/18	0	0.00	0.1	89.00	88.60	-0.1	2,849	0.00%
2022/11/17	3	89.80	0	89.10	89.40	3	2,836	0.10%
2022/11/15	0	0.00	3	88.43	89.00	-3	2,776	-0.11%
2022/11/14	0.2	86.96	0	86.80	87.80	0.2	2,743	0.01%
2022/11/11	2.1	87.38	0.1	87.40	87.10	2.1	2,711	0.08%
2022/11/10	0.1	86.38	1	86.10	86.40	-0.9	2,678	-0.03%
2022/11/09	3.4	85.53	4	86.00	86.50	-0.6	2,654	-0.02%
2022/11/08	8	85.73	3.1	85.26	84.60	4.9	2,621	0.19%
2022/11/07	151.2	81.18	162.2	79.51	86.10	-11	2,577	-0.42%	大買/大賣/
2022/11/04	28.5	77.34	28.1	78.20	79.50	0.4	2,435	0.02%
2022/11/03	3	82.83	0	0.00	83.00	3	2,235	0.13%
2022/11/02	2	82.95	3	82.93	82.90	-1	2,236	-0.04%
2022/11/01	5	81.40	0	0.00	81.30	5	2,225	0.23%
2022/10/31	2	81.80	0	81.87	81.20	2	2,277	0.09%
2022/10/28	2	80.50	0	0.00	79.70	2	2,302	0.09%
2022/10/27	2	81.80	2	82.50	81.70	0	2,332	0.00%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/25	2	81.15	2	80.65	80.10	0	2,294	0.00%
2022/10/24	2.1	81.91	2	82.75	80.10	0.1	2,282	0.01%
2022/10/21	1	81.21	0.1	81.30	80.90	1	2,253	0.04%
2022/10/20	0	81.80	0	0.00	81.90	0	2,242	0.00%
2022/10/19	1.2	82.36	3	82.97	82.30	-1.8	2,241	-0.08%
2022/10/18	3	83.40	2	82.95	82.60	1	2,214	0.05%
2022/10/17	1	81.69	2	80.95	81.90	-1	2,222	-0.04%
2022/10/14	1.1	80.51	1.1	81.80	81.10	0	2,228	0.00%
2022/10/13	0.1	78.21	14	76.63	76.40	-13.9	2,228	-0.62%
2022/10/12	10.1	77.53	4	79.00	77.30	6.1	2,222	0.28%
2022/10/11	7.1	80.68	0	0.00	79.60	7.1	2,226	0.32%
2022/10/07	1	84.23	0	0.00	84.20	1	2,203	0.05%
2022/10/06	2	84.50	0	0.00	85.10	2	2,174	0.09%
2022/10/05	0	0.00	2.3	85.32	83.40	-2.3	2,165	-0.11%
2022/10/04	0	0.00	4	87.50	84.70	-4	2,163	-0.18%
2022/09/30	0	83.00	0	0.00	83.20	0	2,172	0.00%
2022/09/29	0	0.00	1	83.20	84.10	-1	2,198	-0.05%
2022/09/28	5	82.12	2	81.60	80.60	3	2,233	0.13%
2022/09/27	0	0.00	1	82.00	82.50	-1	2,268	-0.04%
2022/09/26	8.1	82.37	0	0.00	81.00	8.1	2,281	0.36%
2022/09/22	0	0.00	1	87.10	86.90	-1	2,209	-0.05%
2022/09/21	2.1	87.17	1	87.50	87.10	1.1	2,133	0.05%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/19	1	88.80	1	89.70	88.60	0	1,961	0.00%
2022/09/16	1.2	87.27	0	0.00	87.50	1.2	1,872	0.06%
2022/09/14	40.1	88.81	33	88.30	88.90	7.1	1,752	0.41%
2022/09/13	0.1	91.00	0	0.00	90.50	0.1	1,732	0.01%
2022/09/12	6	90.50	6	91.00	91.80	0	1,738	0.00%
2022/09/08	15.1	88.79	3	88.43	90.50	12.1	1,742	0.70%
2022/09/07	13.1	88.75	12	89.86	88.80	1.1	1,728	0.06%
2022/09/06	1.1	89.36	1	89.80	90.10	0.1	1,721	0.01%
2022/09/05	7	89.01	6	91.42	91.20	1	1,700	0.06%
2022/09/02	2.1	94.95	1	93.90	94.00	1.1	1,650	0.07%
2022/09/01	1	96.80	0	0.00	97.20	1	1,611	0.06%
2022/08/30	3.3	97.66	0	0.00	97.00	3.3	1,590	0.20%
2022/08/24	1	99.10	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1.5	99.24	0	0.00	99.70	1.5	1,535	0.10%
2022/08/22	1.1	100.62	0	103.00	100.50	1	1,523	0.07%
2022/08/19	0.2	104.17	1	104.50	104.00	-0.9	1,511	-0.06%
2022/08/18	0	0.00	2	102.25	103.00	-2	1,509	-0.13%
2022/08/17	0.6	103.09	1	104.50	103.00	-0.4	1,501	-0.03%
2022/08/11	1.3	99.46	0	0.00	99.20	1.3	1,460	0.09%
2022/08/10	2.3	98.42	0	0.00	97.80	2.3	1,452	0.16%
2022/08/08	0	0.00	1	101.50	101.00	-1	1,430	-0.07%
2022/08/05	35.2	101.08	44	98.45	101.50	-8.9	1,426	-0.62%
2022/08/04	1	100.00	1	101.00	100.50	0	1,374	0.00%
2022/08/03	2	101.27	2	102.50	102.50	0	1,346	0.00%
2022/08/02	1	107.00	0	0.00	107.50	1	1,347	0.07%
2022/08/01	0	0.00	1	109.00	109.00	-1	1,363	-0.07%
2022/07/28	3	108.67	1	108.50	107.50	2	1,399	0.14%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/26	1	110.00	2	109.00	110.00	-1	1,389	-0.07%
2022/07/25	0	0.00	0	111.50	112.00	0	1,378	0.00%
2022/07/22	1.3	111.19	2	113.50	110.00	-0.7	1,382	-0.05%
2022/07/21	1	114.02	0	0.00	114.00	1	1,374	0.07%
2022/07/20	2	113.00	1	112.00	110.50	1	1,380	0.07%
2022/07/19	5	108.50	0	109.00	109.00	5	1,388	0.36%
2022/07/12	0	0.00	1	103.00	104.00	-1	1,430	-0.07%
2022/07/11	0	105.50	0	0.00	105.50	0	1,420	0.00%
2022/07/08	0	0.00	0	108.50	107.00	0	1,411	0.00%
2022/07/07	4	105.25	0	0.00	106.50	4	1,396	0.29%
2022/07/06	2	121.26	0	0.00	120.00	2	1,358	0.15%
2022/07/05	6.1	126.55	0	0.00	124.50	6.1	1,307	0.47%
2022/07/04	1	131.51	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0	136.28	0	0.00	134.00	0	1,252	0.00%
2022/06/30	0	0.00	6	138.00	139.50	-6	1,243	-0.48%
2022/06/28	1	140.50	0	0.00	139.50	1	1,241	0.08%
2022/06/24	0	137.50	0	0.00	139.50	0	1,256	0.00%
2022/06/21	0	0.00	0	140.50	140.00	0	1,224	0.00%
2022/06/20	1	138.98	1.1	139.40	136.50	0	1,213	0.00%
2022/06/17	0	0.00	0	142.50	142.00	0	1,193	0.00%
2022/06/16	0	143.50	0	0.00	141.00	0	1,179	0.00%
2022/06/15	0	143.00	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	143.50	0	0.00	143.50	0	1,182	0.00%
2022/06/13	0	146.00	0	0.00	145.00	0	1,204	0.00%
2022/06/10	0.1	148.00	0	0.00	148.00	0.1	1,221	0.00%
2022/06/08	0	148.50	0	0.00	149.00	0	1,252	0.00%
2022/06/07	0	147.00	0	0.00	147.00	0	1,292	0.00%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/02	0	149.00	0	0.00	148.00	0	1,419	0.00%
2022/06/01	0	150.00	0	0.00	150.50	0	1,439	0.00%
2022/05/31	0	148.00	0	0.00	149.00	0	1,446	0.00%
2022/05/30	1	148.00	0	0.00	147.50	1	1,462	0.07%
2022/05/27	0.5	144.50	0	0.00	144.50	0.5	1,467	0.03%
2022/05/24	0	0.00	1	144.50	142.50	-1	1,632	-0.06%
2022/05/23	0	144.50	0.1	145.00	144.50	0	1,835	0.00%
2022/05/20	0	146.50	0	0.00	145.50	0	1,866	0.00%
2022/05/16	0	0.00	2	142.50	142.00	-2	1,968	-0.10%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/11	0	0.00	3	140.00	140.00	-3	1,984	-0.15%
2022/05/10	2	137.74	0	0.00	141.00	2	2,006	0.10%
2022/05/09	4	142.13	0	0.00	142.00	4	2,036	0.20%
2022/05/06	1	147.00	1	146.50	146.50	0	2,058	0.00%
2022/05/05	5	154.10	0	0.00	153.50	5	2,070	0.24%
2022/04/28	0	150.00	0	0.00	149.50	0	2,074	0.00%
2022/04/27	4	145.88	1	149.00	149.50	3	2,070	0.15%
2022/04/26	1	150.50	0	151.50	150.50	1	2,053	0.05%
2022/04/25	7	152.21	0	0.00	150.50	7	2,041	0.34%
2022/04/21	1.1	156.86	0	0.00	156.50	1.1	1,998	0.06%
2022/04/20	3	156.17	1	156.50	156.50	2	1,976	0.10%
2022/04/19	1	159.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	159.00	1	159.50	159.00	-1	1,962	-0.05%
2022/04/15	0	159.50	0	0.00	159.50	0	1,963	0.00%
2022/04/14	0	0.00	1	161.50	161.50	-1	1,992	-0.05%
2022/04/13	0	162.50	0	0.00	162.50	0	2,013	0.00%
2022/04/12	0	0.00	0	161.00	161.00	0	2,111	0.00%
2022/04/11	7	160.79	0	0.00	161.00	7	2,130	0.33%
2022/04/08	0	165.00	1	164.50	166.00	-1	2,120	-0.05%
2022/04/07	0	168.00	0	0.00	166.50	0	2,117	0.00%
2022/04/01	0	0.00	1	170.00	170.50	-1	2,117	-0.05%
2022/03/31	0	170.50	2	172.00	172.00	-2	2,114	-0.09%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	2	172.25	0	0.00	171.00	2	2,148	0.09%
2022/03/25	0	0.00	1	171.50	170.50	-1	2,242	-0.04%
2022/03/24	0.1	170.50	2	170.50	171.00	-2	2,263	-0.09%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/21	1	170.00	1	171.50	170.00	0	2,411	0.00%
2022/03/17	0	0.00	3	169.00	169.00	-3	2,438	-0.12%
2022/03/16	0.1	166.00	0	0.00	166.50	0.1	2,430	0.00%
2022/03/15	0	165.50	1	166.00	166.00	-1	2,414	-0.04%
2022/03/14	0	165.00	0	0.00	167.50	0	2,412	0.00%
2022/03/11	0	165.63	0	0.00	165.00	0	2,421	0.00%
2022/03/10	1	165.00	1	164.50	166.00	0	2,418	0.00%
2022/03/09	1.1	157.09	0	0.00	159.00	1.1	2,390	0.05%
2022/03/08	10	157.36	0	0.00	157.00	10	2,371	0.42%
2022/03/07	1	163.52	0	164.00	165.00	1	2,311	0.04%
2022/03/04	0	0.00	1	168.00	167.00	-1	2,300	-0.04%
2022/03/03	2	170.00	2	170.50	169.50	0	2,305	0.00%
2022/03/02	0	166.50	1	168.00	169.00	-1	2,305	-0.04%
2022/02/25	3	164.83	0	0.00	164.00	3	2,345	0.13%
2022/02/24	11	166.32	14.2	165.42	164.50	-3.2	2,325	-0.14%
2022/02/23	4.1	174.88	9.1	176.30	172.50	-5	2,227	-0.23%
2022/02/22	10.2	174.53	2	175.00	175.50	8.2	2,079	0.39%
2022/02/21	2	176.25	12.3	176.50	178.00	-10.3	2,072	-0.50%
2022/02/17	4	174.75	3	173.83	173.50	1	2,105	0.05%
2022/02/16	3	172.67	10	173.50	174.00	-7	2,181	-0.32%
2022/02/15	1	171.00	1	169.50	170.00	0	2,163	0.00%
2022/02/14	0	0.00	1	169.50	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	0.1	171.00	171.00	-0.1	2,181	0.00%
2022/02/10	0	0.00	3	173.50	172.00	-3	2,198	-0.14%
2022/02/09	3	175.83	7	175.43	175.50	-4	2,197	-0.18%
2022/02/08	3	171.00	2	172.00	171.00	1	2,201	0.05%
2022/02/07	1	166.00	4	167.63	168.50	-3	2,226	-0.13%
2022/01/26	0	0.00	40	160.66	161.50	-40	2,200	-1.82%
2022/01/21	2	159.75	0	0.00	162.00	2	2,379	0.08%
2022/01/19	1	161.50	0	0.00	163.00	1	2,514	0.04%
2022/01/18	0	0.00	3	164.00	161.50	-3	2,585	-0.12%
2022/01/13	1	159.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	11	167.18	3	163.50	163.50	8	2,986	0.27%
2022/01/05	2	170.00	3	170.83	170.00	-1	2,974	-0.03%
2022/01/03	1	167.50	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	10	170.00	170.00	-10	2,974	-0.34%
2021/12/29	1	166.00	1	168.00	168.00	0	2,975	0.00%
2021/12/28	1	165.50	0	0.00	165.50	1	2,997	0.03%
2021/12/23	0	0.00	1	171.00	169.00	-1	3,069	-0.03%
2021/12/22	2	167.50	0	0.00	167.50	2	3,067	0.07%
2021/12/21	1	169.00	1	168.50	168.00	0	3,060	0.00%
2021/12/20	1	167.00	1	167.00	165.50	0	2,988	0.00%
2021/12/17	1	166.00	0	0.00	166.00	1	2,994	0.03%
2021/12/16	4	167.25	4	165.25	167.50	0	2,962	0.00%
2021/12/15	0	155.50	0	0.00	158.50	0	2,913	0.00%
2021/12/14	2	155.02	0	0.00	154.50	2	2,897	0.07%
2021/12/10	0	159.00	0	0.00	160.00	0	2,880	0.00%
2021/12/09	0	160.00	0	0.00	160.00	0	2,879	0.00%
2021/12/08	1	159.01	0	0.00	160.50	1	2,893	0.03%
2021/12/07	1.1	159.12	0	0.00	158.50	1.1	2,884	0.04%
2021/12/03	0	162.50	4	162.00	162.00	-4	2,910	-0.14%
2021/12/02	4	161.00	1	162.00	161.00	3	2,919	0.10%
2021/12/01	0	0.00	0.3	164.00	164.00	-0.3	2,914	-0.01%
2021/11/29	1	163.50	2	165.50	164.50	-1	2,936	-0.03%
2021/11/26	0	168.00	0	0.00	165.50	0	2,951	0.00%
2021/11/25	0	0.00	1	171.50	168.50	-1	2,932	-0.03%
2021/11/24	0	0.00	0.2	165.75	166.00	-0.2	2,906	-0.01%
2021/11/23	1.3	167.38	0.1	167.50	168.00	1.2	2,918	0.04%
2021/11/22	0	0.00	0	170.00	170.00	0	2,923	0.00%
2021/11/19	3	170.00	1	171.00	168.50	2	2,934	0.07%
2021/11/18	5	168.50	1.2	168.59	168.50	3.9	2,901	0.13%
2021/11/17	2	167.26	2	165.50	168.50	0	2,907	0.00%
2021/11/16	1	168.50	6	169.83	168.00	-5	2,929	-0.17%
2021/11/15	2.2	170.54	11	169.73	170.00	-8.8	2,923	-0.30%
2021/11/12	0.1	163.91	0	0.00	163.00	0.1	2,893	0.00%
2021/11/11	0	163.50	0	0.00	163.50	0	2,924	0.00%
2021/11/10	1.1	161.64	1	160.00	163.00	0.1	2,957	0.00%
2021/11/09	1	164.50	0	0.00	161.50	1	2,982	0.03%
2021/11/08	7	164.86	0	0.00	165.00	7	3,011	0.23%
2021/11/05	4.1	158.66	5.1	161.05	162.00	-1	3,023	-0.03%
2021/11/04	2.1	166.00	0	0.00	163.00	2.1	2,965	0.07%
2021/11/03	1.2	167.97	0	0.00	167.50	1.2	2,977	0.04%
2021/11/02	10.1	169.01	11	173.36	167.50	-0.9	3,017	-0.03%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	2.1	168.00	2	167.75	167.00	0.1	3,185	0.00%
2021/10/28	7	169.50	7	169.43	168.00	0	3,310	0.00%
2021/10/27	3	165.38	18	167.72	170.00	-15	3,318	-0.45%
2021/10/26	5.1	165.98	4	164.50	164.50	1	3,263	0.03%
2021/10/25	13	166.58	3	167.50	164.50	10	3,236	0.31%
2021/10/22	3	163.18	13.1	161.36	166.00	-10.1	3,055	-0.33%
2021/10/21	3	152.67	0	0.00	151.00	3	2,955	0.10%
2021/10/20	7	154.93	9	155.94	156.50	-2	2,962	-0.07%
2021/10/19	1	152.50	0	0.00	153.00	1	2,997	0.03%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/14	0.1	146.00	0	0.00	146.50	0.1	3,139	0.00%
2021/10/13	1	147.01	10	146.60	146.50	-9	3,158	-0.28%
2021/10/12	2	154.49	1	158.50	152.50	1	3,156	0.03%
2021/10/08	5	156.51	3	157.50	157.00	2	3,138	0.06%
2021/10/07	0.1	153.00	0	0.00	153.50	0.1	3,115	0.00%
2021/10/06	0	0.00	1	148.50	148.00	-1	3,129	-0.03%
2021/10/05	1	141.50	1	144.50	148.00	0	3,173	0.00%
2021/10/04	5	145.50	2	145.75	145.00	3	3,155	0.10%
2021/10/01	1	146.50	4	146.75	146.50	-3	3,143	-0.10%
2021/09/30	4	146.50	0	0.00	146.50	4	3,143	0.13%
2021/09/29	6	148.17	2.1	149.23	148.50	4	3,133	0.13%
2021/09/28	5	152.30	0	0.00	152.00	5	3,145	0.16%
2021/09/27	2	151.75	1	152.04	152.00	1	3,152	0.03%
2021/09/24	2.1	153.26	0	0.00	152.50	2.1	3,162	0.07%
2021/09/23	2	153.75	0.1	154.50	153.50	1.9	3,164	0.06%
2021/09/22	1	154.00	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	156.00	0	0.00	158.00	0	3,216	0.00%
2021/09/16	0	156.00	2	155.00	156.00	-2	3,261	-0.06%
2021/09/15	0.1	157.00	0	0.00	156.50	0.1	3,318	0.00%
2021/09/13	3	157.50	0	0.00	157.00	3	3,517	0.09%
2021/09/10	0	155.00	0	0.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	0.1	155.00	154.00	-0.1	3,563	0.00%
2021/09/08	2.1	151.67	1	152.00	151.00	1.1	3,574	0.03%
2021/09/07	0	157.00	0	0.00	157.00	0	3,553	0.00%
2021/09/06	0	159.00	2	158.50	158.00	-2	3,553	-0.06%
2021/09/03	2	160.75	0	160.00	159.50	2	3,554	0.06%
2021/09/02	8	162.25	1	162.00	161.00	7	3,588	0.20%
2021/09/01	1	160.50	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	1.1	156.57	157.50	-1.1	3,554	-0.03%
2021/08/30	1	155.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	4	155.88	0	0.00	154.50	4	3,589	0.11%
2021/08/26	1	161.49	0	0.00	158.50	1	3,567	0.03%
2021/08/25	3	160.67	5	160.40	161.50	-2	3,571	-0.06%
2021/08/24	1.5	157.67	2.3	158.78	157.00	-0.8	3,581	-0.02%
2021/08/23	12	157.25	0	0.00	159.00	12	3,586	0.33%
2021/08/20	2	153.25	1	153.50	153.50	1	3,605	0.03%
2021/08/19	1.1	152.19	1	153.50	152.50	0.1	3,567	0.00%
2021/08/18	13	157.08	9	150.95	158.00	4	3,576	0.11%
2021/08/17	6	155.92	0	0.00	154.50	6	3,569	0.17%
2021/08/16	2	156.50	1.1	156.96	160.00	0.9	3,552	0.03%
2021/08/13	0	162.50	0.1	163.33	161.50	-0.1	3,531	0.00%
2021/08/12	5	164.90	4	163.63	162.50	1	3,558	0.03%
2021/08/11	2	168.75	6	168.08	166.00	-4	3,567	-0.11%
2021/08/10	1	170.01	1	171.00	171.00	0	3,591	0.00%
2021/08/09	2.1	173.32	3.1	171.51	170.00	-1	3,625	-0.03%
2021/08/06	1	167.51	2	168.00	167.00	-1	3,637	-0.03%
2021/08/05	5.1	169.31	2	169.75	169.50	3.1	3,699	0.08%
2021/08/04	15.1	173.94	5	172.60	171.50	10.1	3,700	0.27%
2021/08/03	16.1	183.45	2	184.75	180.50	14.1	3,581	0.39%
2021/08/02	3	179.17	0	0.00	179.50	3	3,446	0.09%
2021/07/30	1.1	180.02	0	0.00	181.00	1.1	3,421	0.03%
2021/07/29	6.1	180.11	3	180.00	180.50	3.1	3,457	0.09%
2021/07/27	3	186.50	2	186.00	185.50	1	3,544	0.03%
2021/07/26	0.3	190.00	3.3	190.30	189.50	-3	3,610	-0.08%
2021/07/23	4.1	189.70	5	188.50	184.50	-0.9	3,704	-0.02%
2021/07/22	6.1	185.94	2	185.00	185.00	4.1	3,699	0.11%
2021/07/21	2	194.75	0	0.00	193.00	2	3,685	0.05%
2021/07/20	1	195.04	0.4	198.00	195.50	0.6	3,787	0.02%
2021/07/19	2	197.51	1	198.50	199.00	1	3,798	0.03%
2021/07/15	0	198.36	0	0.00	197.50	0	3,861	0.00%
2021/07/14	6	197.50	0	0.00	198.50	6	3,929	0.15%
2021/07/13	1	202.50	4	203.38	201.00	-3	3,955	-0.08%
2021/07/12	2	201.75	3.5	201.31	204.00	-1.5	4,021	-0.04%
2021/07/09	2	195.50	1	196.00	196.00	1	4,036	0.02%
2021/07/07	1.1	195.18	8	196.00	195.50	-6.9	4,297	-0.16%
2021/07/06	8	195.38	2	196.00	195.00	6	4,343	0.14%
2021/07/05	1	198.00	5	196.10	198.00	-4	4,373	-0.09%
2021/07/02	5	189.90	1	190.50	192.50	4	4,361	0.09%
2021/07/01	2	192.00	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0	0.00	1.2	194.00	194.50	-1.2	4,441	-0.03%
2021/06/29	2	193.49	1	189.00	190.00	1	4,452	0.02%
2021/06/24	2.1	192.36	0	0.00	191.00	2.1	4,662	0.05%
2021/06/23	4.1	194.66	0.7	196.04	194.50	3.4	4,871	0.07%
2021/06/22	4.1	200.48	1.3	201.31	198.00	2.8	4,794	0.06%
2021/06/21	1	209.00	1.3	211.85	206.50	-0.3	4,704	-0.01%
2021/06/18	0.2	212.76	3	212.83	214.00	-2.8	4,698	-0.06%
2021/06/17	0.1	209.00	7.2	209.45	212.00	-7.1	4,721	-0.15%
2021/06/16	0	0.00	2	210.50	209.50	-2	4,752	-0.04%
2021/06/15	2.3	210.33	0	0.00	210.50	2.3	4,790	0.05%
2021/06/11	5.2	210.97	0	0.00	211.00	5.2	4,828	0.11%
2021/06/10	2.5	211.40	1	209.50	209.50	1.5	4,846	0.03%
2021/06/09	2.2	210.00	1.1	211.36	209.50	1.1	4,853	0.02%
2021/06/08	0	0.00	7	211.00	211.00	-7	4,908	-0.14%
2021/06/07	4	204.38	6	207.08	208.50	-2	4,929	-0.04%
2021/06/04	2	203.50	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	2	207.25	208.50	-2	4,963	-0.04%
2021/06/02	2	205.50	1.1	206.82	205.50	0.9	4,986	0.02%
2021/06/01	4	210.50	4.7	211.73	209.00	-0.7	5,007	-0.01%
2021/05/31	1	210.50	1	210.00	211.00	0	5,014	0.00%
2021/05/28	10	210.35	4	212.63	209.50	6	5,044	0.12%
2021/05/27	5	208.10	14.1	208.14	209.50	-9.1	5,053	-0.18%
2021/05/26	10	207.60	24	208.31	207.50	-14	5,155	-0.27%
2021/05/25	19	207.42	9	207.44	205.50	10	5,423	0.18%
2021/05/21	3	201.17	1	207.00	201.50	2	6,081	0.03%
2021/05/20	6.1	205.34	2	205.00	202.50	4.1	6,169	0.07%
2021/05/19	3	195.00	8	198.38	201.00	-5	6,144	-0.08%
2021/05/18	7	196.21	10	197.10	197.00	-3	6,218	-0.05%
2021/05/17	8.1	186.93	6.1	187.70	188.00	2	6,211	0.03%
2021/05/14	17.1	198.15	18	197.61	193.00	-0.9	6,183	-0.01%
2021/05/13	13	191.04	9	190.06	195.00	4	6,110	0.07%
2021/05/12	21.1	187.02	24.1	185.15	186.00	-3.1	6,006	-0.05%
2021/05/11	1.2	190.10	2	187.48	186.50	-0.8	5,934	-0.01%
2021/05/10	3	197.84	1.1	196.97	196.50	1.9	5,901	0.03%
2021/05/07	7.1	201.43	4.2	201.71	202.00	2.8	5,936	0.05%
2021/05/06	4	202.13	8	201.94	202.50	-4	5,944	-0.07%
2021/05/05	4	203.98	2	206.50	199.00	2	5,986	0.03%
2021/05/04	11.1	201.21	9	202.11	205.00	2	5,989	0.03%
2021/05/03	23	213.26	0	0.00	205.50	23	5,982	0.38%
2021/04/29	35.1	214.56	6	215.17	214.50	29	5,987	0.49%
2021/04/28	4	214.62	0.1	213.50	213.00	3.9	5,924	0.07%
2021/04/27	15.1	218.50	6	217.42	217.50	9.1	6,175	0.15%
2021/04/26	8.2	224.15	6	224.75	224.50	2.2	6,249	0.04%
2021/04/23	8	210.31	6	213.00	215.00	2	6,209	0.03%
2021/04/22	3	212.17	3	210.46	208.50	0	6,319	0.00%
2021/04/21	3	210.50	2	210.25	210.00	1	6,340	0.02%
2021/04/20	8	211.25	7	210.36	209.00	1	6,542	0.01%
2021/04/19	1	201.50	1	203.00	203.50	0	6,603	0.00%
2021/04/16	6.1	207.98	7	206.07	205.50	-0.9	6,696	-0.01%
2021/04/15	3	204.67	6.8	204.78	207.00	-3.8	6,977	-0.05%
2021/04/14	4.1	199.17	0.2	196.00	197.50	3.9	7,372	0.05%
2021/04/13	11	208.27	11.5	207.69	202.00	-0.5	7,621	-0.01%
2021/04/12	1	199.00	10	199.40	199.00	-9	7,551	-0.12%
2021/04/09	7.1	197.68	0.5	198.25	195.00	6.6	7,614	0.09%
2021/04/08	2.8	200.45	1	200.00	199.50	1.8	7,644	0.02%
2021/04/07	3.2	200.54	7.4	203.78	202.00	-4.2	7,642	-0.05%
2021/04/06	1	201.00	6.1	198.42	199.00	-5.1	7,581	-0.07%
2021/04/01	9.6	196.59	7	197.36	198.00	2.6	7,566	0.03%
2021/03/31	9.1	196.22	5.1	199.04	195.50	4	7,537	0.05%
2021/03/30	2	197.25	5.1	199.30	199.00	-3	7,470	-0.04%
2021/03/29	19.1	193.87	2	194.75	194.00	17.1	7,356	0.23%
2021/03/26	13.2	190.50	27.3	191.33	194.50	-14.1	7,306	-0.19%
2021/03/25	2	181.00	2	184.00	184.00	0	7,086	0.00%
2021/03/24	1.1	182.91	0	0.00	181.50	1.1	7,089	0.02%
2021/03/23	0.1	183.00	2	183.50	182.50	-2	7,091	-0.03%
2021/03/19	0	186.00	1	186.47	186.50	-1	7,143	-0.01%
2021/03/18	0.1	184.50	2	184.00	183.50	-1.9	7,358	-0.03%
2021/03/17	0.1	182.00	3	182.67	180.50	-2.9	7,464	-0.04%
2021/03/16	0	179.02	2	179.00	179.50	-2	7,464	-0.03%
2021/03/15	1	181.00	2.1	180.00	180.00	-1.1	7,523	-0.01%
2021/03/12	6.1	179.58	12	178.79	179.50	-5.9	7,524	-0.08%
2021/03/11	2	176.25	2	176.00	176.50	0	7,565	0.00%
2021/03/10	2	172.50	0.1	173.00	172.50	1.9	7,804	0.02%
2021/03/09	2	171.00	6	172.08	172.50	-4	7,838	-0.05%
2021/03/08	3	172.50	3	174.83	172.00	0	7,827	0.00%
2021/03/05	5	173.30	3	173.33	172.50	2	7,836	0.03%
2021/03/04	4	173.63	2	173.75	175.50	2	7,888	0.03%
2021/03/03	5	170.10	4	172.38	174.00	1	7,951	0.01%
2021/03/02	2.1	174.08	3	173.83	172.00	-0.9	7,930	-0.01%
2021/02/26	10.1	172.56	2	172.00	172.00	8.1	7,905	0.10%
2021/02/25	15	182.13	13	179.38	177.50	2	7,839	0.03%
2021/02/24	33.2	183.02	31.4	184.47	183.50	1.8	7,612	0.02%
2021/02/23	2	171.76	0	0.00	173.00	2	6,957	0.03%
2021/02/22	4.4	173.84	10	173.95	174.00	-5.6	6,915	-0.08%
2021/02/19	0	0.00	1	169.00	170.00	-1	6,821	-0.01%
2021/02/18	5.3	170.96	5	171.30	170.50	0.3	6,818	0.00%
2021/02/17	2	165.25	35.3	165.26	166.50	-33.3	6,722	-0.50%
2021/02/05	0	0.00	1.1	161.53	161.50	-1.1	6,719	-0.02%
2021/02/04	1	162.50	2	162.25	162.50	-1	6,717	-0.01%
2021/02/02	2	164.75	2	164.75	166.00	0	6,944	0.00%
2021/02/01	0	0.00	6	160.33	161.50	-6	6,926	-0.09%
2021/01/29	14	161.79	4	165.07	159.50	10	6,913	0.14%
2021/01/28	12	164.71	3	165.83	165.00	9	6,871	0.13%
2021/01/27	4	168.38	1	166.50	166.50	3	6,856	0.04%
2021/01/26	0	0.00	4	169.75	170.00	-4	6,783	-0.06%
2021/01/25	5	170.60	8	171.88	172.50	-3	6,777	-0.04%
2021/01/22	8	172.94	8	173.25	174.00	0	6,707	0.00%
2021/01/21	7.2	170.04	2	169.00	168.50	5.2	6,635	0.08%
2021/01/20	17.9	171.72	6	169.08	168.00	11.9	6,627	0.18%
2021/01/19	5	168.40	8.9	169.64	171.00	-3.9	6,403	-0.06%
2021/01/18	3.4	162.44	3.1	162.45	165.00	0.3	6,291	0.00%
2021/01/15	9.9	165.64	7	165.64	163.00	2.9	6,222	0.05%
2021/01/14	13	168.08	3	169.33	170.50	10	6,183	0.16%
2021/01/13	6	168.83	6	169.42	167.50	0	6,211	0.00%
2021/01/12	1	163.50	3	162.33	165.50	-2	6,010	-0.03%
2021/01/11	5	163.80	6	163.00	164.50	-1	5,880	-0.02%
2021/01/08	14	165.18	22.4	164.14	163.00	-8.4	5,783	-0.14%
2021/01/07	12.1	155.97	22.5	155.91	160.00	-10.4	5,462	-0.19%
2021/01/06	5.4	146.96	52	146.73	149.00	-46.6	5,026	-0.93%
2021/01/05	8	140.88	18.1	142.22	143.00	-10.1	4,737	-0.21%
2021/01/04	18.2	138.60	5.1	138.73	140.00	13	4,737	0.28%
2020/12/31	3.5	134.40	4.3	135.86	133.50	-0.8	4,660	-0.02%
2020/12/30	4	132.50	0	0.00	132.50	4	4,622	0.09%
2020/12/29	0	0.00	0.3	133.50	133.00	-0.3	4,682	-0.01%
2020/12/28	1.1	134.50	0	0.00	134.50	1.1	4,700	0.02%
2020/12/25	4	133.50	3.2	133.68	133.50	0.9	4,716	0.02%
2020/12/24	2	133.00	1.2	133.13	132.50	0.9	4,773	0.02%
2020/12/23	3	132.83	6	133.83	132.00	-3	4,811	-0.06%
2020/12/22	5	133.20	2.4	133.54	132.00	2.6	4,891	0.05%
2020/12/21	6	134.08	11	135.86	135.50	-5	4,914	-0.10%
2020/12/18	2	136.25	2	137.00	137.50	0	4,939	0.00%
2020/12/17	10.1	138.44	7	138.21	137.50	3.1	4,968	0.06%
2020/12/16	10	137.50	7	138.43	138.50	3	4,992	0.06%
2020/12/15	5.1	139.69	16.1	139.00	138.00	-11.1	5,006	-0.22%
2020/12/14	19	145.66	71	146.22	141.50	-52	5,085	-1.02%
2020/12/11	16	140.56	19	140.76	141.50	-3	5,328	-0.06%
2020/12/10	15	137.93	9	137.83	137.50	6	5,215	0.12%
2020/12/09	34.4	138.72	5	138.70	139.00	29.4	5,233	0.56%
2020/12/08	28	136.34	6	135.51	136.00	22	5,238	0.42%
2020/12/07	11	135.23	13	135.19	135.00	-2	5,301	-0.04%
2020/12/04	19.1	140.31	28.3	140.19	139.00	-9.2	5,255	-0.17%
2020/12/03	3	133.83	3	133.67	134.50	0	5,080	0.00%
2020/12/02	0	0.00	2	132.75	133.50	-2	5,242	-0.04%
2020/12/01	2.1	131.52	0	0.00	132.00	2.1	5,375	0.04%
2020/11/30	1.3	132.40	1	133.50	132.00	0.3	5,608	0.00%
2020/11/27	48.5	136.76	3.2	136.10	136.50	45.3	5,906	0.77%
2020/11/26	1	132.50	2	132.50	134.00	-1	6,069	-0.02%
2020/11/25	0.7	132.00	0	0.00	132.00	0.7	6,112	0.01%
2020/11/24	1	135.00	2	133.50	132.00	-1	6,141	-0.02%
2020/11/23	1.1	132.23	9	133.67	134.50	-7.9	6,159	-0.13%
2020/11/20	2	131.25	0	0.00	131.00	2	6,156	0.03%
2020/11/19	3	132.00	3	132.83	131.50	0	6,226	0.00%
2020/11/18	4.2	131.14	0	0.00	131.00	4.2	6,354	0.07%
2020/11/17	7.2	132.53	4	132.38	132.00	3.2	6,406	0.05%
2020/11/16	1.1	134.05	1	133.50	133.50	0.1	6,513	0.00%
2020/11/13	1	132.50	2	132.50	132.50	-1	6,550	-0.02%
2020/11/12	1	130.50	2	131.25	131.50	-1	6,570	-0.02%
2020/11/11	4	129.38	2	130.50	132.50	2	6,617	0.03%
2020/11/10	9	132.44	0	0.00	131.00	9	6,636	0.14%
2020/11/09	3	138.17	4	138.63	138.50	-1	6,599	-0.02%
2020/11/06	0.3	138.00	2	137.00	137.00	-1.7	6,690	-0.03%
2020/11/05	2	137.25	2	138.25	138.00	0	6,795	0.00%
2020/11/04	318	137.80	3	137.17	138.00	315	6,921	4.55%	大買/鉅額交易
2020/11/03	3	134.67	3	136.00	135.00	0	6,991	0.00%
2020/11/02	1	135.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	5	137.40	0.6	140.00	137.00	4.4	7,256	0.06%
2020/10/28	1.2	137.20	1	138.50	139.50	0.2	7,437	0.00%
2020/10/27	3	136.17	2	137.50	136.00	1	7,602	0.01%
2020/10/26	5	137.30	0	0.00	136.50	5	7,930	0.06%
2020/10/23	2	138.50	0	0.00	138.50	2	8,260	0.02%
2020/10/22	4	135.88	3	134.50	139.50	1	8,538	0.01%
2020/10/21	5	139.50	2	139.75	138.00	3	8,662	0.03%
2020/10/20	4	141.88	2	143.00	142.00	2	8,724	0.02%
2020/10/19	2.5	142.20	0	0.00	143.00	2.5	9,018	0.03%
2020/10/16	2	141.00	26	141.00	141.00	-24	9,100	-0.26%
2020/10/15	8	143.63	5	143.30	143.00	3	9,173	0.03%
2020/10/14	1.1	146.91	1	146.00	146.00	0.1	9,175	0.00%
2020/10/13	5	147.60	1	147.00	147.00	4	9,224	0.04%
2020/10/12	2	147.50	4	149.38	150.00	-2	9,258	-0.02%
2020/10/08	2	146.25	1	149.00	146.00	1	9,421	0.01%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	3	148.17	1	147.00	147.50	2	9,542	0.02%
2020/10/05	0	0.00	3	145.00	145.00	-3	9,756	-0.03%
2020/09/30	1	143.00	1	145.50	145.50	0	10,382	0.00%
2020/09/29	4	142.63	0	0.00	144.50	4	10,703	0.04%
2020/09/28	3	146.00	7	145.64	145.50	-4	10,797	-0.04%
2020/09/25	10	145.10	4	145.88	144.50	6	10,893	0.06%
2020/09/24	1	149.50	3	149.67	149.00	-2	11,049	-0.02%
2020/09/23	7	152.36	4	151.25	151.00	3	11,184	0.03%
2020/09/22	3	152.50	6	153.00	155.00	-3	11,290	-0.03%
2020/09/21	6	155.42	3	153.50	153.50	3	11,315	0.03%
2020/09/18	4	155.38	4.1	156.13	157.00	-0.1	11,399	0.00%
2020/09/17	5.6	156.55	9	157.17	157.50	-3.4	11,482	-0.03%
2020/09/16	30	158.95	34	157.84	154.00	-4	11,603	-0.03%
2020/09/15	1	153.00	4	153.62	153.50	-3	11,274	-0.03%
2020/09/14	2	151.75	4	153.13	153.00	-2	11,439	-0.02%
2020/09/11	4	150.99	2	149.00	149.00	2	11,512	0.02%
2020/09/10	3	153.00	6	153.58	153.50	-3	11,474	-0.03%
2020/09/09	4	150.00	3	151.17	151.50	1	11,458	0.01%
2020/09/08	3	153.50	4	152.13	150.00	-1	11,669	-0.01%
2020/09/07	7	154.41	6	153.75	149.50	1	11,794	0.01%
2020/09/04	3	147.83	10	151.45	155.00	-7	11,818	-0.06%
2020/09/03	21.2	155.27	15	155.63	152.00	6.2	12,000	0.05%
2020/09/02	11.1	155.41	9	156.00	157.00	2.1	11,964	0.02%
2020/09/01	7	146.29	11	146.91	150.00	-4	11,882	-0.03%
2020/08/31	3	142.50	10	143.70	142.00	-7	11,788	-0.06%
2020/08/28	6	141.50	5.1	141.73	143.00	0.9	11,860	0.01%
2020/08/27	5	142.30	10	141.95	142.00	-5	12,020	-0.04%
2020/08/26	4	139.50	1	140.50	138.50	3	12,370	0.02%
2020/08/25	3	143.17	1	142.50	142.00	2	12,709	0.02%
2020/08/24	1	144.00	5	142.10	143.50	-4	12,882	-0.03%
2020/08/21	2	137.50	0	0.00	139.00	2	12,890	0.02%
2020/08/20	2.2	137.09	3	133.83	134.50	-0.8	12,907	-0.01%
2020/08/19	6	139.42	4	137.38	138.00	2	12,845	0.02%
2020/08/18	5	139.30	3.1	140.46	138.50	1.9	12,811	0.01%
2020/08/17	2	143.00	6	142.83	143.00	-4	12,798	-0.03%
2020/08/14	1	135.50	1	138.50	141.50	0	12,775	0.00%
2020/08/13	4	138.88	1	139.50	138.50	3	12,705	0.02%
2020/08/12	5	137.90	2	137.50	137.00	3	12,615	0.02%
2020/08/11	7	141.21	0	0.00	141.00	7	12,533	0.06%
2020/08/10	12	143.92	3	143.00	143.00	9	12,544	0.07%
2020/08/07	4	149.13	2	147.75	148.50	2	12,469	0.02%
2020/08/06	2	149.25	0	0.00	149.50	2	12,440	0.02%
2020/08/05	6	151.75	6	152.58	152.00	0	12,435	0.00%
2020/08/04	7	151.14	7	151.14	151.50	0	12,359	0.00%
2020/08/03	19	151.39	9	150.89	150.00	10	12,403	0.08%
2020/07/31	1	157.00	5	155.60	157.00	-4	12,287	-0.03%
2020/07/30	37	150.92	47	151.39	150.50	-10	12,138	-0.08%
2020/07/29	14	150.14	12	151.83	148.00	2	11,820	0.02%
2020/07/28	8	153.06	25	151.12	151.00	-17	11,558	-0.15%
2020/07/27	17	149.18	8	148.81	152.00	9	11,453	0.08%
2020/07/24	12	146.38	8	147.31	145.00	4	11,507	0.03%
2020/07/23	10	148.05	9	150.39	151.00	1	11,458	0.01%
2020/07/22	2	143.75	6	144.33	145.00	-4	11,312	-0.04%
2020/07/21	4	141.50	4	141.13	140.50	0	11,318	0.00%
2020/07/20	5	138.20	12	137.17	137.00	-7	11,519	-0.06%
2020/07/17	9	139.11	12	138.88	139.50	-3	11,523	-0.03%
2020/07/16	1	138.00	3	141.50	138.50	-2	11,547	-0.02%
2020/07/15	15	142.80	7	145.71	140.50	8	11,551	0.07%
2020/07/14	3	138.67	6	140.33	141.50	-3	11,418	-0.03%
2020/07/13	0	0.00	1	141.49	141.00	-1	11,423	-0.01%
2020/07/10	3	140.00	19	138.05	141.00	-16	11,435	-0.14%
2020/07/09	65	145.96	22.1	142.34	140.50	43	11,208	0.38%
2020/07/08	4	140.50	37.4	136.17	144.00	-33.4	10,579	-0.32%
2020/07/07	1	135.00	1	135.00	131.00	0	10,255	0.00%
2020/07/06	8	131.13	6	131.50	133.50	2	10,171	0.02%
2020/07/03	36	131.06	10	130.55	131.00	26	10,099	0.26%
2020/07/02	0.1	127.50	13	125.65	127.50	-12.9	10,028	-0.13%
2020/07/01	3	122.00	8.1	123.38	124.50	-5.1	9,900	-0.05%
2020/06/30	2	121.75	1	120.50	120.50	1	9,827	0.01%
2020/06/29	1	120.00	3	120.17	120.00	-2	9,843	-0.02%
2020/06/24	22	121.18	26	121.92	121.50	-4	9,780	-0.04%
2020/06/23	24	122.56	6	121.58	123.00	18	9,824	0.18%
2020/06/22	13	125.38	16	127.06	127.50	-3	9,696	-0.03%
2020/06/19	8	125.38	9	125.72	126.50	-1	9,681	-0.01%
2020/06/18	4	121.00	2	120.25	122.00	2	9,541	0.02%
2020/06/17	2	117.25	2	117.75	119.00	0	9,424	0.00%
2020/06/16	0	0.00	10	119.10	117.50	-10	9,442	-0.11%
2020/06/15	12	120.46	12	119.92	116.50	0	9,481	0.00%
2020/06/12	18	124.25	15	123.93	126.50	3	9,293	0.03%
2020/06/11	14	126.82	2	127.50	125.50	12	9,139	0.13%
2020/06/10	15.1	127.41	11	128.95	129.50	4.1	8,962	0.05%
2020/06/09	7	121.14	22	121.98	123.00	-15	8,720	-0.17%
2020/06/08	14	120.21	21	117.81	118.00	-7	8,573	-0.08%
2020/06/05	10	115.40	5	114.80	115.00	5	8,360	0.06%
2020/06/04	1	113.50	5	113.10	113.50	-4	8,240	-0.05%
2020/06/03	10	113.80	7	113.07	113.50	3	8,150	0.04%
2020/06/02	34	112.04	35	111.73	111.00	-1	8,017	-0.01%
2020/06/01	6	106.67	21	109.55	110.00	-15	7,649	-0.20%
2020/05/29	12.6	100.15	11.4	99.86	100.00	1.2	7,261	0.02%
2020/05/28	4	98.00	13	98.64	97.90	-9	7,055	-0.13%
2020/05/27	7	96.40	2	96.45	96.50	5	6,936	0.07%
2020/05/26	1	94.20	3	93.97	94.80	-2	6,908	-0.03%
2020/05/25	1	92.30	0	0.00	92.70	1	6,845	0.01%
2020/05/22	4	92.33	0	0.00	91.00	4	6,820	0.06%
2020/05/21	4	93.80	0	0.00	93.70	4	6,779	0.06%
2020/05/19	1	92.90	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	92.00	2	92.10	91.70	-1	6,742	-0.01%
2020/05/15	7	91.67	4	91.95	91.50	3	6,740	0.04%
2020/05/14	2	94.80	5	95.44	94.20	-3	6,633	-0.05%
2020/05/13	4	95.75	0	0.00	96.60	4	6,606	0.06%
2020/05/12	5	96.56	56	96.83	96.90	-51	6,624	-0.77%
2020/05/11	14	98.31	11	98.18	98.00	3	6,685	0.04%
2020/05/08	20	100.74	22	99.31	98.80	-2	6,667	-0.03%
2020/05/07	6	97.90	8	98.25	98.40	-2	6,544	-0.03%
2020/05/06	3	96.63	0	0.00	96.30	3	6,540	0.05%
2020/05/05	8	98.36	2	97.50	96.60	6	6,588	0.09%
2020/05/04	2	94.75	14	96.19	97.20	-12	6,550	-0.18%
2020/04/30	4	95.48	58	94.42	96.50	-54	6,530	-0.83%
2020/04/29	20	94.33	35	93.77	94.40	-15	6,401	-0.23%
2020/04/28	59	95.26	64	95.61	96.50	-5	6,194	-0.08%
2020/04/27	60.1	94.62	1	95.00	94.50	59.1	6,172	0.96%
2020/04/24	18	95.83	60	97.81	95.50	-42	6,023	-0.70%
2020/04/23	5	96.50	21.7	96.97	96.00	-16.7	6,001	-0.28%
2020/04/22	6	92.77	18	92.26	93.80	-12	5,823	-0.21%
2020/04/21	52	94.80	2	93.55	92.00	50	6,037	0.83%
2020/04/20	8	93.13	2	93.80	93.20	6	6,016	0.10%
2020/04/17	9	93.28	4	93.52	92.70	5	5,938	0.08%
2020/04/16	11	93.18	43.1	93.29	93.00	-32.1	5,803	-0.55%
2020/04/15	7	92.96	5	92.44	92.80	2	5,717	0.03%
2020/04/14	6	90.17	4	90.48	90.60	2	5,639	0.04%
2020/04/13	2	89.40	5	89.50	88.90	-3	5,595	-0.05%
2020/04/10	14	88.94	5	88.70	89.00	9	5,574	0.16%
2020/04/09	16	89.48	3	89.47	88.50	13	5,569	0.23%
2020/04/08	19	89.83	7	89.64	89.70	12	5,500	0.22%
2020/04/07	8	89.48	8.1	89.73	90.20	-0.1	5,421	0.00%
2020/04/06	1	85.00	12	85.54	86.80	-11	5,318	-0.21%
2020/04/01	4	84.25	4	85.20	85.00	0	5,321	0.00%
2020/03/31	0	0.00	1	83.20	83.90	-1	5,211	-0.02%
2020/03/30	30	82.52	3	82.50	83.00	27	5,114	0.53%
2020/03/27	3	83.20	10.1	84.71	82.40	-7.1	5,064	-0.14%
2020/03/26	3	79.27	2	81.90	81.80	1	4,866	0.02%
2020/03/25	3	77.67	3	78.33	77.10	0	4,729	0.00%
2020/03/24	2	73.65	0	0.00	73.50	2	4,599	0.04%
2020/03/23	2	71.55	3	72.87	71.70	-1	4,546	-0.02%
2020/03/20	0	0.00	8	73.86	75.20	-8	4,556	-0.18%
2020/03/19	12	70.93	15.4	70.32	70.00	-3.4	4,502	-0.08%
2020/03/18	8	74.68	10	75.17	73.70	-2	4,373	-0.05%
2020/03/17	14	73.51	5	74.40	73.70	9	4,295	0.21%
2020/03/16	6	77.17	2	76.40	75.00	4	4,231	0.09%
2020/03/13	13	73.87	26	74.80	77.10	-13	4,166	-0.31%
2020/03/12	24	80.86	12	81.96	80.50	12	4,054	0.30%
2020/03/11	7	85.46	0	0.00	84.30	7	3,972	0.18%
2020/03/10	1	86.10	3	86.00	86.40	-2	3,883	-0.05%
2020/03/09	23	86.99	5	86.60	86.50	18	3,834	0.47%
2020/03/06	4	88.23	0	0.00	87.80	4	3,793	0.11%
2020/03/05	5	87.90	1	88.20	87.80	4	3,751	0.11%
2020/03/04	1	86.10	0	0.00	86.60	1	3,713	0.03%
2020/03/03	15	86.94	4	86.30	86.60	11	3,722	0.30%
2020/03/02	2	81.85	6	83.52	83.40	-4	3,678	-0.11%
2020/02/27	2	84.40	17	86.04	84.00	-15	3,658	-0.41%
2020/02/26	1	86.90	2	87.15	86.80	-1	3,606	-0.03%
2020/02/25	1	87.10	4	86.50	87.30	-3	3,602	-0.08%
2020/02/24	7	87.19	2	87.15	87.00	5	3,612	0.14%
2020/02/21	1	88.50	1	88.10	88.00	0	3,615	0.00%
2020/02/20	1	88.50	2	88.60	88.50	-1	3,653	-0.03%
2020/02/19	10	88.73	0	0.00	88.50	10	3,670	0.27%
2020/02/18	4	88.13	1	88.20	88.00	3	3,745	0.08%
2020/02/17	3	88.33	0	0.00	88.10	3	3,749	0.08%
2020/02/14	2	87.85	2	88.40	88.80	0	3,744	0.00%
2020/02/13	23	89.48	1	88.10	87.90	22	3,771	0.58%
2020/02/12	0	0.00	8	89.20	89.60	-8	3,717	-0.22%
2020/02/11	8	85.90	3	86.50	86.80	5	3,578	0.14%
2020/02/10	4	83.98	3	84.57	84.70	1	3,586	0.03%
2020/02/07	3	86.00	2	87.05	85.40	1	3,602	0.03%
2020/02/06	5	86.00	11	84.86	86.10	-6	3,534	-0.17%
2020/02/05	4	81.93	0	0.00	82.10	4	3,468	0.12%
2020/02/04	3	82.23	1	82.60	82.50	2	3,463	0.06%
2020/02/03	11	82.17	0	0.00	82.00	11	3,500	0.31%
2020/01/31	2	86.60	0	0.00	86.30	2	3,627	0.06%
2020/01/30	5	88.94	3	89.87	86.90	2	3,651	0.05%
2020/01/17	3	96.83	0	0.00	96.70	3	3,721	0.08%
2020/01/16	3	96.87	5	95.74	95.70	-2	3,689	-0.05%
2020/01/15	4	95.43	13.6	95.86	95.50	-9.6	3,598	-0.27%
2020/01/14	0	0.00	4	92.63	93.20	-4	3,354	-0.12%
2020/01/13	0	0.00	1	91.40	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	90.70	90.70	-1	3,368	-0.03%
2020/01/09	2	91.15	2	91.15	91.00	0	3,471	0.00%
2020/01/08	1	88.80	2	89.95	89.50	-1	3,521	-0.03%
2020/01/07	3	89.83	1	89.80	89.10	2	3,580	0.06%
2020/01/06	2	90.90	1	90.80	90.50	1	3,643	0.03%
2020/01/03	1	91.60	2	92.25	91.60	-1	3,694	-0.03%
2019/12/31	0	0.00	1	91.10	91.20	-1	4,047	-0.02%
2019/12/30	2	91.25	0.4	90.70	90.70	1.6	4,627	0.03%
2019/12/27	1	92.80	4.1	92.16	93.00	-3.1	4,720	-0.07%
2019/12/19	1	90.30	0	0.00	90.10	1	5,306	0.02%
2019/12/18	2	91.70	1	91.90	91.90	1	5,385	0.02%
2019/12/17	5	90.82	2	90.80	90.80	3	5,398	0.06%
2019/12/16	0	0.00	2	89.80	90.50	-2	5,422	-0.04%
2019/12/13	1	89.70	0	0.00	89.10	1	5,434	0.02%
2019/12/12	1	89.20	0	0.00	89.00	1	5,476	0.02%
2019/12/11	1	89.10	1	90.10	89.00	0	5,514	0.00%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/04	0	0.00	2	88.30	88.80	-2	5,850	-0.03%
2019/12/03	369	88.43	2	87.70	88.20	367	6,143	5.97%	大買/鉅額交易
2019/12/02	5	87.46	1.4	87.63	87.60	3.6	6,201	0.06%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/27	1	91.90	1	91.30	91.90	0	6,456	0.00%
2019/11/26	1	91.30	1	90.80	91.20	0	6,482	0.00%
2019/11/25	1	90.39	0	0.00	90.00	1	6,576	0.02%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.60	1	89.41	90.00	0	6,920	0.00%
2019/11/20	2	89.80	0	0.00	90.60	2	7,203	0.03%
2019/11/19	1	90.00	0	0.00	90.00	1	7,662	0.01%
2019/11/18	2	92.00	0	0.00	91.80	2	7,750	0.03%
2019/11/15	1	93.80	3	92.80	92.20	-2	7,847	-0.03%
2019/11/14	0.3	90.40	0	0.00	90.40	0.3	7,870	0.00%
2019/11/13	1	92.70	0	91.60	91.90	1	7,891	0.01%
2019/11/12	2	91.50	3	91.33	92.30	-1	7,888	-0.01%
2019/11/11	2	88.20	1	88.40	87.90	1	7,887	0.01%
2019/11/07	1	90.70	4	91.15	90.70	-3	7,878	-0.04%
2019/11/06	1	93.80	1	92.10	92.10	0	7,904	0.00%
2019/11/05	1	93.30	3	93.10	93.30	-2	7,913	-0.03%
2019/11/04	1	94.20	3	94.10	93.90	-2	7,901	-0.03%
2019/11/01	3	93.33	2	94.30	93.40	1	7,868	0.01%
2019/10/31	1.1	94.72	14	94.51	94.30	-12.9	7,887	-0.16%
2019/10/30	11	93.00	15	92.45	93.80	-4	7,868	-0.05%
2019/10/29	0	0.00	1	92.90	91.60	-1	7,731	-0.01%
2019/10/28	1	91.60	0	0.00	92.10	1	7,692	0.01%
2019/10/25	24	91.90	5	91.04	90.60	19	7,637	0.25%
2019/10/24	3	91.20	0	0.00	91.00	3	7,483	0.04%
2019/10/23	0	90.60	0	0.00	91.10	0	7,444	0.00%
2019/10/22	0	0.00	1	89.40	90.00	-1	7,416	-0.01%
2019/10/21	1	90.60	0	89.20	89.10	1	7,419	0.01%
2019/10/18	1	90.30	2.1	90.30	90.60	-1.1	7,387	-0.01%
2019/10/17	9	90.42	8	89.90	89.90	1	7,345	0.01%
2019/10/16	1	89.10	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	2	89.70	90.00	-2	7,184	-0.03%
2019/10/14	0	0.00	1	89.40	88.50	-1	7,117	-0.01%
2019/10/08	0	0.00	7	89.61	90.60	-7	6,992	-0.10%
2019/10/07	13	91.02	20	90.12	89.60	-7	6,883	-0.10%
2019/10/04	5.1	88.72	27	88.72	90.10	-21.9	6,638	-0.33%
2019/10/03	8	85.58	16	85.58	85.40	-8	6,064	-0.13%
2019/10/02	2	86.75	4	86.90	87.40	-2	5,886	-0.03%
2019/10/01	5	86.66	22	87.30	87.60	-17	5,886	-0.29%
2019/09/27	0	0.00	31	85.91	85.70	-31	5,685	-0.55%
2019/09/26	1	85.10	3	85.97	85.10	-2	5,636	-0.04%
2019/09/25	10	84.25	37	84.56	85.80	-27	5,697	-0.47%
2019/09/24	2	85.45	11	85.96	85.50	-9	5,687	-0.16%
2019/09/23	5	83.14	5	83.46	84.30	0	5,556	0.00%
2019/09/20	5	81.92	0	0.00	82.00	5	5,465	0.09%
2019/09/19	38	82.12	0	0.00	82.10	38	5,430	0.70%
2019/09/18	4	80.68	0	0.00	81.00	4	5,418	0.07%
2019/09/17	3	80.53	0	0.00	80.10	3	5,472	0.05%
2019/09/16	23	80.56	0	0.00	80.50	23	5,644	0.41%
2019/09/12	1	81.80	2.7	82.28	81.80	-1.7	5,662	-0.03%
2019/09/11	2	82.10	2	81.85	81.60	0	5,675	0.00%
2019/09/10	15	82.00	2	81.60	81.50	13	5,652	0.23%
2019/09/09	20	84.81	1	85.10	84.10	19	5,530	0.34%
2019/09/06	2	85.10	5	85.08	84.90	-3	5,481	-0.05%
2019/09/05	23	86.01	3	87.30	84.90	20	5,427	0.37%
2019/09/04	0	0.00	3	85.90	86.60	-3	5,176	-0.06%
2019/09/03	12	86.79	10	85.10	85.10	2	5,177	0.04%
2019/09/02	4	84.90	0	0.00	86.20	4	5,150	0.08%
2019/08/30	2	86.20	4	86.85	85.20	-2	5,098	-0.04%
2019/08/29	1	83.80	0	0.00	83.70	1	4,922	0.02%
2019/08/28	7	84.54	0	0.00	84.50	7	4,916	0.14%
2019/08/27	7	85.36	9	86.83	86.00	-2	4,828	-0.04%
2019/08/26	7	85.14	1.6	85.25	84.00	5.4	4,690	0.12%
2019/08/23	8	88.83	7	88.56	88.40	1	4,564	0.02%
2019/08/22	17	85.70	33	86.78	87.70	-16	4,298	-0.37%
2019/08/21	0	0.00	5	81.90	81.90	-5	3,850	-0.13%
2019/08/20	5	80.66	8	80.51	79.10	-3	3,689	-0.08%
2019/08/19	19	79.76	39	79.99	79.90	-20	3,584	-0.56%
2019/08/16	0	0.00	7	77.91	78.10	-7	3,461	-0.20%
2019/08/15	2	75.60	1	75.40	76.30	1	3,426	0.03%
2019/08/14	2	76.40	7	77.23	77.10	-5	3,417	-0.15%
2019/08/13	1	74.60	0	0.00	74.50	1	3,385	0.03%
2019/08/12	5	75.30	0	0.00	75.00	5	3,429	0.15%
2019/08/08	0	0.00	18	79.53	79.50	-18	3,402	-0.53%
2019/08/07	3	78.90	2	78.75	78.50	1	3,348	0.03%
2019/08/06	4	76.33	2	76.90	78.10	2	3,352	0.06%
2019/08/05	3	78.63	5	78.20	78.40	-2	3,354	-0.06%
2019/08/02	4	79.63	1	80.30	79.50	3	3,406	0.09%
2019/08/01	1	83.10	5	80.80	81.70	-4	3,531	-0.11%
2019/07/31	9	78.59	4	79.63	80.10	5	3,574	0.14%
2019/07/30	8	78.78	20	79.00	77.70	-12	3,536	-0.34%
2019/07/29	31	80.92	0	0.00	81.00	31	3,477	0.89%
2019/07/26	5	80.76	1	80.80	81.00	4	3,471	0.12%
2019/07/25	0	0.00	13	80.68	81.10	-13	3,478	-0.37%
2019/07/23	1	79.50	3	79.87	79.90	-2	3,471	-0.06%
2019/07/18	2	78.00	0	0.00	77.10	2	3,485	0.06%
2019/07/17	0	0.00	2	78.15	78.70	-2	3,483	-0.06%
2019/07/16	3	78.07	0	0.00	78.10	3	3,505	0.09%
2019/07/15	0	0.00	3.4	78.18	78.60	-3.4	3,490	-0.10%
2019/07/12	0	0.00	4	77.75	77.50	-4	3,494	-0.11%
2019/07/10	12	76.67	0	0.00	77.00	12	3,485	0.34%
2019/07/09	7	75.90	0	0.00	76.30	7	3,477	0.20%
2019/07/08	4	77.03	3	77.40	76.60	1	3,476	0.03%
2019/07/05	9	77.91	3	78.30	77.80	6	3,496	0.17%
2019/07/04	12	76.87	0	0.00	77.10	12	3,468	0.35%
2019/07/03	1	76.90	3	77.10	76.80	-2	3,473	-0.06%
2019/07/02	4	76.63	4	77.33	77.10	0	3,511	0.00%
2019/07/01	0	0.00	7	74.83	75.30	-7	3,431	-0.20%
2019/06/28	4	73.20	2	74.00	72.80	2	3,462	0.06%
2019/06/27	0	0.00	2	73.50	73.20	-2	3,528	-0.06%
2019/06/26	1	73.10	0	0.00	73.30	1	3,520	0.03%
2019/06/25	6	73.35	0	0.00	73.00	6	3,526	0.17%
2019/06/24	4	71.65	1	73.50	73.10	3	3,493	0.09%
2019/06/21	5	73.54	1	70.60	70.60	4	3,414	0.12%
2019/06/20	1	74.40	5	73.46	74.40	-4	3,200	-0.12%
2019/06/19	2	72.20	1	71.90	71.70	1	3,147	0.03%
2019/06/18	1	71.00	0	0.00	70.90	1	3,119	0.03%
2019/06/17	2	72.80	0	0.00	71.80	2	3,130	0.06%
2019/06/14	5	72.92	4	73.30	72.60	1	3,191	0.03%
2019/06/13	2	73.95	1	73.80	73.50	1	3,172	0.03%
2019/06/12	1	75.30	1	75.00	75.00	0	3,160	0.00%
2019/06/11	5	73.92	2	74.75	73.80	3	3,129	0.10%
2019/06/10	0	0.00	1	73.90	74.80	-1	3,091	-0.03%
2019/06/05	1	73.30	1	74.00	73.30	0	3,077	0.00%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	73.90	2	73.65	73.90	-1	3,105	-0.03%
2019/05/29	1	69.10	0	0.00	69.20	1	3,052	0.03%
2019/05/28	3	69.70	0	0.00	69.00	3	3,136	0.10%
2019/05/22	0.6	71.00	0	0.00	70.30	0.6	3,337	0.02%
2019/05/16	4	72.18	7	72.46	71.50	-3	3,301	-0.09%
2019/05/15	1	71.90	0	0.00	71.50	1	3,341	0.03%
2019/05/14	5	71.56	2	71.50	71.50	3	3,367	0.09%
2019/05/13	1	72.70	1	71.70	72.70	0	3,365	0.00%
2019/05/10	7	73.83	4	74.05	73.10	3	3,458	0.09%
2019/05/09	15	75.25	11	75.56	72.50	4	3,446	0.12%
2019/05/08	8	81.60	4	80.40	80.00	4	3,298	0.12%
2019/05/07	0	0.00	3	85.17	86.10	-3	3,241	-0.09%
2019/05/06	3	83.77	0	0.00	83.00	3	3,320	0.09%
2019/05/02	0	0.00	1	84.00	84.30	-1	3,377	-0.03%
2019/04/30	0	0.00	10	82.24	83.60	-10	3,416	-0.29%
2019/04/29	0	0.00	1	85.80	83.20	-1	3,497	-0.03%
2019/04/25	3.4	86.00	2.1	85.48	85.10	1.3	3,700	0.04%
2019/04/24	2	87.85	1	88.20	88.10	1	3,696	0.03%
2019/04/23	1	86.50	0	0.00	87.00	1	3,698	0.03%
2019/04/18	2	90.00	2	89.50	88.80	0	3,732	0.00%
2019/04/17	4	91.03	1.7	90.90	90.00	2.3	3,745	0.06%
2019/04/16	0	0.00	1	91.80	92.00	-1	3,757	-0.03%
2019/04/12	0	0.00	0	92.40	92.60	0	3,793	0.00%
2019/04/11	0.3	94.10	0	0.00	94.50	0.3	3,803	0.01%
2019/04/10	0	0.00	6.9	94.26	96.00	-6.9	3,778	-0.18%
2019/04/09	3	91.83	8	91.98	92.30	-5	3,749	-0.13%
2019/04/08	5	92.86	6	92.82	91.60	-1	3,740	-0.03%
2019/04/03	0	0.00	4	94.43	95.00	-4	3,688	-0.11%
2019/04/02	15.1	94.07	5	93.20	94.70	10.1	3,655	0.27%
2019/04/01	10	91.00	23	91.30	92.40	-13	3,616	-0.36%
2019/03/28	1	89.20	0	0.00	89.00	1	3,641	0.03%
2019/03/26	1	89.00	4.7	89.34	89.00	-3.7	3,904	-0.09%
2019/03/25	2	87.80	0	0.00	88.10	2	3,937	0.05%
2019/03/22	4	89.13	0	0.00	89.00	4	3,944	0.10%
2019/03/21	4	90.00	0	0.00	90.20	4	3,958	0.10%
2019/03/20	0	0.00	1	90.60	90.60	-1	4,013	-0.02%
2019/03/19	1	90.20	5.1	89.52	90.20	-4.1	4,030	-0.10%
2019/03/18	2	86.50	1	86.60	86.60	1	4,010	0.02%
2019/03/15	6	87.85	3	87.67	87.10	3	4,034	0.07%
2019/03/13	1	87.60	0	0.00	88.00	1	4,106	0.02%
2019/03/12	3.1	87.58	0	0.00	86.30	3.1	4,145	0.07%
2019/03/11	0	0.00	1	86.90	87.00	-1	4,296	-0.02%
2019/03/08	2	84.60	4	85.23	84.80	-2	4,352	-0.05%
2019/03/07	1	85.70	0.4	85.60	85.60	0.6	4,396	0.01%
2019/03/06	3	89.50	0	0.00	89.50	3	4,390	0.07%
2019/03/05	1	88.50	0	0.00	89.00	1	4,428	0.02%
2019/03/04	3	90.60	1	90.60	89.70	2	4,508	0.04%
2019/02/27	15	87.07	15.1	87.80	89.40	-0.1	4,636	0.00%
2019/02/26	0	0.00	7	86.76	86.20	-7	4,519	-0.15%
2019/02/25	1	87.40	2.4	87.66	87.90	-1.4	4,411	-0.03%
2019/02/22	2	87.35	2.4	87.31	87.20	-0.4	4,388	-0.01%
2019/02/21	3	86.77	1	86.40	86.80	2	4,351	0.05%
2019/02/20	2	89.00	2	90.30	89.60	0	4,263	0.00%
2019/02/19	6	91.55	0	0.00	90.40	6	4,243	0.14%
2019/02/15	0	0.00	1	90.20	90.50	-1	4,227	-0.02%
2019/02/14	1	89.10	3	90.80	90.60	-2	4,241	-0.05%
2019/02/13	8	89.45	0	0.00	88.10	8	4,182	0.19%
2019/02/12	6	90.68	0	0.00	90.50	6	4,148	0.15%
2019/02/11	2	89.85	24.8	90.53	93.70	-22.8	4,140	-0.55%
2019/01/30	1	85.70	7	86.56	85.30	-6	4,064	-0.15%
2019/01/29	6	85.25	0	0.00	85.30	6	4,034	0.15%
2019/01/28	1.1	85.75	2	84.60	85.00	-0.9	4,018	-0.02%
2019/01/25	0	0.00	5	84.46	85.00	-5	4,015	-0.12%
2019/01/24	0	0.00	0.1	81.60	82.00	-0.1	4,066	0.00%
2019/01/23	0	81.00	0	0.00	81.20	0	4,083	0.00%
2019/01/22	1.1	81.05	0	0.00	82.10	1.1	4,063	0.03%
2019/01/21	3.1	82.14	3	81.83	83.00	0.1	4,016	0.00%
2019/01/18	2	82.45	12.2	81.07	81.50	-10.2	3,920	-0.26%
2019/01/16	4	77.48	6.6	78.47	78.30	-2.6	3,784	-0.07%
2019/01/15	1	77.10	0	0.00	77.20	1	3,784	0.03%
2019/01/11	2	75.85	0	0.00	75.90	2	3,877	0.05%
2019/01/10	0	0.00	2.1	76.57	77.20	-2.1	3,888	-0.06%
2019/01/09	0	0.00	4	74.95	75.00	-4	3,905	-0.10%
2019/01/08	0	0.00	1	73.80	73.20	-1	3,938	-0.03%
2019/01/07	1	75.10	0	0.00	74.80	1	3,989	0.03%
2019/01/04	1	75.00	1	75.10	76.00	0	3,999	0.00%
2019/01/03	1	76.00	0	0.00	76.80	1	3,985	0.03%
2019/01/02	1	75.60	0	0.00	75.80	1	3,981	0.03%
2018/12/25	0	0.00	3	73.73	73.70	-3	3,956	-0.08%
2018/12/24	4	73.40	15	72.64	74.90	-11	3,957	-0.28%
2018/12/22	6	73.00	13	73.55	73.00	-7	3,941	-0.18%
2018/12/21	8	78.20	5	77.50	77.50	3	3,880	0.08%
2018/12/20	18.1	78.48	12.1	78.39	79.70	6	3,852	0.15%
2018/12/19	7	80.39	7	80.10	78.80	0	3,818	0.00%
2018/12/18	0	0.00	1	76.80	77.00	-1	3,612	-0.03%
2018/12/17	0.8	76.20	9	77.17	76.60	-8.2	3,636	-0.23%
2018/12/14	0	0.00	2	77.20	77.00	-2	3,676	-0.05%
2018/12/13	0	0.00	1	76.90	76.60	-1	3,722	-0.03%
2018/12/12	5	76.32	0	0.00	76.00	5	3,709	0.13%
2018/12/11	6	75.40	5.7	75.89	76.40	0.3	3,696	0.01%
2018/12/10	5	74.22	1	73.80	75.00	4	3,713	0.11%
2018/12/07	5	73.98	6	73.97	73.80	-1	3,750	-0.03%
2018/12/06	2.7	74.00	3	74.70	74.50	-0.3	3,844	-0.01%
2018/12/05	1	76.50	4.4	76.00	75.60	-3.4	3,862	-0.09%
2018/12/04	10	75.74	18	76.98	75.90	-8	3,877	-0.21%
2018/12/03	1	72.40	6	73.20	73.00	-5	3,767	-0.13%
2018/11/30	2	71.20	1.2	71.62	70.60	0.8	3,784	0.02%
2018/11/29	2	70.20	0	0.00	70.30	2	3,777	0.05%
2018/11/27	0	0.00	1	69.10	69.10	-1	3,781	-0.03%
2018/11/26	0	0.00	22	69.40	69.50	-22	3,755	-0.59%
2018/11/22	2	64.20	2.7	63.75	63.60	-0.7	3,951	-0.02%
2018/11/21	1	64.70	5	65.04	64.80	-4	4,083	-0.10%
2018/11/16	2	66.30	2	66.30	66.10	0	4,300	0.00%
2018/11/15	0	0.00	1	65.60	65.30	-1	4,395	-0.02%
2018/11/13	55	64.44	2.2	64.01	66.00	52.9	4,568	1.16%
2018/11/09	2	64.00	6	63.90	64.60	-4	4,716	-0.08%
2018/11/08	5.4	66.26	0.7	64.20	64.50	4.7	4,729	0.10%
2018/11/07	0	0.00	4.1	65.03	65.90	-4.1	4,705	-0.09%
2018/11/06	8	64.38	3	63.93	63.60	5	4,703	0.11%
2018/11/05	0	0.00	2	63.10	63.60	-2	4,735	-0.04%
2018/11/02	9.3	63.22	4	62.75	62.90	5.3	4,722	0.11%
2018/11/01	5	60.06	1	61.00	63.20	4	4,669	0.09%
2018/10/31	0	0.00	1.1	57.50	57.50	-1.1	4,543	-0.02%
2018/10/30	0	0.00	4	51.70	52.30	-4	4,566	-0.09%
2018/10/29	0.5	51.90	0	0.00	51.90	0.5	4,603	0.01%
2018/10/23	1	52.90	1	52.30	51.70	0	4,808	0.00%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	9	43.43	1	43.20	43.25	8	4,831	0.17%
2018/10/08	3	45.10	0	0.00	44.75	3	4,845	0.06%
2018/10/05	8	45.57	0	0.00	45.20	8	4,880	0.16%
2018/10/04	3	48.22	5	47.93	47.45	-2	4,918	-0.04%
2018/10/03	7	47.81	5	47.69	47.15	2	4,885	0.04%
2018/10/02	1	50.20	1	50.30	49.65	0	4,870	0.00%
2018/09/27	0	0.00	1	50.20	50.10	-1	5,245	-0.02%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/17	0	0.00	5	51.50	52.00	-5	6,980	-0.07%
2018/09/14	0	0.00	1	51.50	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/11	1	50.50	0	0.00	51.10	1	7,793	0.01%
2018/09/10	3	50.13	3	49.92	49.90	0	7,753	0.00%
2018/09/07	7	51.59	0	0.00	51.90	7	7,715	0.09%
2018/09/06	0	0.00	2	52.70	53.30	-2	7,704	-0.03%
2018/09/05	0	0.00	7	53.10	52.80	-7	7,711	-0.09%
2018/09/04	0	0.00	3	52.03	52.60	-3	7,693	-0.04%
2018/09/03	12	51.88	4	53.00	51.20	8	7,713	0.10%
2018/08/31	2	54.40	0	0.00	54.30	2	7,627	0.03%
2018/08/30	0	0.00	12	53.84	54.40	-12	7,591	-0.16%
2018/08/29	1	53.30	2	53.65	53.30	-1	7,554	-0.01%
2018/08/28	1	53.50	15	53.39	53.50	-14	7,593	-0.18%
2018/08/27	1	53.10	3	53.00	53.10	-2	7,632	-0.03%
2018/08/24	16	51.43	7	51.63	52.00	9	7,621	0.12%
2018/08/23	3	52.70	1	52.80	52.40	2	7,835	0.03%
2018/08/22	0	0.00	18	52.55	52.20	-18	7,831	-0.23%
2018/08/21	2	53.10	1	53.20	52.40	1	7,781	0.01%
2018/08/20	5	51.62	9	52.01	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	3	50.90	51.10	-3	7,553	-0.04%
2018/08/16	0	0.00	2	50.65	49.65	-2	7,459	-0.03%
2018/08/15	2	49.90	0	0.00	50.10	2	7,337	0.03%
2018/08/14	1	50.60	1.2	50.31	50.30	-0.2	7,343	0.00%
2018/08/13	2	49.78	2	49.93	50.10	0	7,308	0.00%
2018/08/10	1	50.90	2	50.00	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	19	50.13	50.30	-19	7,158	-0.27%
2018/08/08	0	0.00	5	49.23	49.30	-5	7,055	-0.07%
2018/08/07	1.1	47.91	1	47.85	47.80	0.1	6,923	0.00%
2018/08/06	1	48.05	1	48.90	48.20	0	6,974	0.00%
2018/08/03	2	47.80	0	0.00	48.10	2	6,946	0.03%
2018/07/31	1	47.70	2	47.95	48.35	-1	6,916	-0.01%
2018/07/30	0	0.00	3	47.60	47.65	-3	6,936	-0.04%
2018/07/26	6	47.01	1	46.95	47.00	5	6,988	0.07%
2018/07/25	2	48.35	4	48.50	48.00	-2	6,902	-0.03%
2018/07/24	1	48.05	0	0.00	48.20	1	6,867	0.01%
2018/07/23	2	48.13	3	48.00	48.25	-1	6,846	-0.01%
2018/07/20	12	49.93	0	0.00	50.10	12	6,789	0.18%
2018/07/19	5	49.84	1	49.75	49.60	4	6,747	0.06%
2018/07/16	2	52.15	1	52.20	51.40	1	6,563	0.02%
2018/07/13	0	0.00	2	51.70	51.80	-2	6,544	-0.03%
2018/07/12	63	51.11	1	51.70	51.10	62	6,706	0.92%
2018/07/10	2	50.60	0	0.00	50.60	2	6,610	0.03%
2018/07/09	10	50.00	6	49.74	49.45	4	6,528	0.06%
2018/07/06	5	49.39	6	48.98	49.90	-1	6,484	-0.02%
2018/07/05	10	50.72	3	49.10	49.00	7	6,346	0.11%
2018/07/04	7	52.31	2	51.45	52.50	5	6,119	0.08%
2018/07/03	5	50.18	9	50.84	50.30	-4	5,995	-0.07%
2018/07/02	206	51.40	2	51.85	50.90	204	5,884	3.47%	大買/鉅額交易
2018/06/29	24.1	53.32	4	53.03	52.10	20.1	5,758	0.35%
2018/06/28	9	53.14	8	53.31	52.80	1	5,485	0.02%
2018/06/27	17	53.60	12	52.58	51.10	5	5,088	0.10%
2018/06/26	4	51.15	16	51.10	52.10	-12	4,739	-0.25%
2018/06/25	24	52.31	53	52.54	53.00	-29	4,324	-0.67%
2018/06/22	0	0.00	7	49.31	48.60	-7	3,655	-0.19%
2018/06/21	1	47.85	2	47.98	47.75	-1	3,469	-0.03%
2018/06/20	1	46.75	0	0.00	46.90	1	3,466	0.03%
2018/06/19	1	47.40	3	47.25	47.35	-2	3,587	-0.06%
2018/06/15	3	47.70	4	48.05	48.10	-1	3,622	-0.03%
2018/06/14	3	47.75	1	47.70	47.50	2	3,606	0.06%
2018/06/13	14	48.43	0	0.00	48.25	14	3,591	0.39%
2018/06/12	2	48.75	5	48.85	48.85	-3	3,565	-0.08%
2018/06/11	4	48.61	10	49.50	48.65	-6	3,518	-0.17%
2018/06/07	1	48.90	0	0.00	48.20	1	3,422	0.03%
2018/06/06	1	48.60	1	48.70	48.65	0	3,392	0.00%
2018/06/05	0	0.00	4	48.48	48.30	-4	3,385	-0.12%
2018/06/04	2	49.00	2	49.30	49.30	0	3,303	0.00%
2018/05/31	24	48.87	9	48.49	48.50	15	3,125	0.48%
2018/05/30	3	45.85	1	46.00	45.80	2	2,877	0.07%
2018/05/29	1	46.90	1	46.95	46.65	0	2,846	0.00%
2018/05/28	0	0.00	5	47.62	46.85	-5	2,832	-0.18%
2018/05/25	0	0.00	4	47.09	47.35	-4	2,776	-0.14%
2018/05/24	1	46.55	8.2	46.33	46.60	-7.2	2,815	-0.25%
2018/05/23	3	45.98	22	46.10	46.00	-19	2,868	-0.66%
2018/05/22	0	0.00	11	46.27	46.00	-11	2,859	-0.38%
2018/05/21	1	45.75	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.35	0	0.00	45.70	1	2,869	0.03%
2018/05/17	1	45.60	3	45.65	45.50	-2	2,886	-0.07%
2018/05/15	3	46.43	6	46.38	46.30	-3	2,998	-0.10%
2018/05/14	0	0.00	15	46.40	46.45	-15	3,106	-0.48%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/10	10	45.81	2	46.05	45.40	8	3,240	0.25%
2018/05/09	2	45.20	7	45.59	45.60	-5	3,230	-0.15%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	1	45.70	26	45.38	45.70	-25	3,206	-0.78%
2018/04/30	0	0.00	2	43.15	43.20	-2	3,163	-0.06%
2018/04/26	3	43.30	0	0.00	42.95	3	3,284	0.09%
2018/04/25	18	42.99	0	0.00	42.80	18	3,297	0.55%
2018/04/24	7	43.85	10	43.96	43.50	-3	3,269	-0.09%
2018/04/23	2	45.15	2	45.38	44.90	0	3,256	0.00%
2018/04/20	14	45.49	5	45.50	45.50	9	3,278	0.27%
2018/04/19	8	45.91	7	45.99	45.60	1	3,291	0.03%
2018/04/18	13.2	45.88	10	45.84	45.50	3.2	3,248	0.10%
2018/04/17	2	43.68	0	0.00	43.05	2	3,098	0.06%
2018/04/16	2	43.90	0	0.00	44.20	2	3,142	0.06%
2018/04/11	0	0.00	3	43.93	44.00	-3	3,285	-0.09%
2018/04/10	0	0.00	2	44.53	44.00	-2	3,315	-0.06%
2018/03/31	6	44.25	0	0.00	44.25	6	3,366	0.18%
2018/03/30	0	0.00	6	44.43	44.50	-6	3,372	-0.18%
2018/03/29	23	45.01	1	44.60	44.25	22	3,415	0.64%
2018/03/28	0	0.00	2	45.38	45.00	-2	3,408	-0.06%
2018/03/27	4	45.21	4	45.21	45.35	0	3,401	0.00%
2018/03/26	4	44.49	1	44.30	44.30	3	3,383	0.09%
2018/03/23	3	43.98	2	44.15	43.95	1	3,384	0.03%
2018/03/22	2	45.50	24	45.88	45.10	-22	3,472	-0.63%
2018/03/21	0	0.00	4	45.55	45.90	-4	3,401	-0.12%
2018/03/20	2	44.75	0	0.00	44.80	2	3,365	0.06%
2018/03/19	2	45.73	1	45.55	45.40	1	3,376	0.03%
2018/03/16	2	45.15	0	0.00	45.00	2	3,378	0.06%
2018/03/15	0	0.00	2	45.75	45.60	-2	3,469	-0.06%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/12	2	45.08	0	0.00	45.15	2	3,627	0.06%
2018/03/09	6	45.10	1	45.10	45.00	5	3,701	0.14%
2018/03/08	0	0.00	1	44.40	44.75	-1	3,716	-0.03%
2018/03/07	0	0.00	0.2	44.20	44.20	-0.2	3,769	-0.01%
2018/03/06	10	44.00	0	0.00	44.05	10	3,921	0.25%
2018/03/05	4	43.70	2	43.68	43.20	2	4,022	0.05%
2018/03/02	2	44.00	21	43.98	43.90	-19	4,145	-0.46%
2018/03/01	10	44.70	0	0.00	44.65	10	4,227	0.24%
2018/02/27	1	45.15	15	45.70	45.30	-14	4,340	-0.32%
2018/02/26	5	45.85	5	45.80	45.45	0	4,371	0.00%
2018/02/23	5	45.47	2	45.65	45.80	3	4,356	0.07%
2018/02/21	11	44.15	7	44.45	44.70	4	4,575	0.09%
2018/02/09	0	0.00	11	42.63	43.90	-11	5,035	-0.22%
2018/02/08	3	44.07	4	44.30	44.50	-1	5,490	-0.02%
2018/02/07	1	44.00	1	44.00	43.00	0	5,511	0.00%
2018/02/06	15	43.00	9	42.59	42.70	6	5,539	0.11%
2018/02/05	22	45.67	0	0.00	46.10	22	5,546	0.40%
2018/02/02	16	47.82	28	47.92	48.00	-12	5,564	-0.22%
2018/01/30	1	46.55	1	46.80	46.90	0	6,055	0.00%
2018/01/29	0	0.00	1	46.35	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	2	46.28	46.15	-2	6,555	-0.03%
2018/01/25	1	45.60	2	46.48	45.80	-1	7,299	-0.01%
2018/01/24	0	0.00	1	45.75	45.85	-1	7,389	-0.01%
2018/01/23	10	47.00	0	0.00	46.15	10	7,584	0.13%
2018/01/22	4	46.45	12	46.34	46.70	-8	7,568	-0.11%
2018/01/19	2	45.43	13	45.27	45.20	-11	7,571	-0.15%
2018/01/18	0	0.00	2	45.68	45.50	-2	7,687	-0.03%
2018/01/17	2	45.80	6	45.52	45.50	-4	7,798	-0.05%
2018/01/16	8	45.43	10	45.50	45.65	-2	7,860	-0.03%
2018/01/15	2	44.95	2	45.08	45.30	0	7,867	0.00%
2018/01/12	11	44.50	0	0.00	44.50	11	7,863	0.14%
2018/01/11	8	44.54	10	44.65	43.90	-2	7,854	-0.03%
2018/01/10	12	45.17	0	0.00	45.05	12	7,804	0.15%
2018/01/09	4	45.00	2	44.83	45.55	2	7,927	0.03%
2018/01/08	3	45.40	17	45.09	44.75	-14	7,985	-0.18%
2018/01/05	3	46.10	0	0.00	45.90	3	7,960	0.04%
2018/01/04	4	45.58	2	46.05	45.60	2	7,947	0.03%
2018/01/03	18	45.83	3	45.60	46.00	15	7,938	0.19%
2018/01/02	5	45.54	3	45.25	45.25	2	7,935	0.03%