立積 (4968)-統一-內湖券商分點個股進出

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

立積

(4968)

可現股當沖

股價
183.0
漲跌
--
漲幅
0.00%
成交量
1,508張
產業
上市半導體類股▲0.41%
753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

立積 (4968)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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	0	0.00	40	185.18	183.00	-40	5,293	-0.76%
2024/04/26	1	176.50	0	0.00	172.50	1	5,262	0.02%
2024/04/22	1	166.00	1	162.50	162.50	0	5,270	0.00%
2024/04/19	3	170.83	3	170.00	169.00	0	5,275	0.00%
2024/04/18	1	171.00	1	176.50	175.50	0	5,266	0.00%
2024/04/17	0	0.00	2	173.00	173.00	-2	5,252	-0.04%
2024/04/16	2	174.75	2	174.50	173.50	0	5,240	0.00%
2024/04/15	2	184.25	2	182.25	182.00	0	5,234	0.00%
2024/04/12	2	188.75	1	187.50	187.00	1	5,289	0.02%
2024/04/11	2	190.00	2	192.00	190.50	0	5,311	0.00%
2024/04/10	0	0.00	1	193.50	192.00	-1	5,358	-0.02%
2024/04/09	3	184.00	4	184.38	185.00	-1	5,387	-0.02%
2024/04/08	4	191.13	2	186.00	186.50	2	5,378	0.04%
2024/03/21	1	214.50	0	0.00	219.00	1	6,006	0.02%
2024/03/08	1	243.50	1	240.00	224.50	0	5,921	0.00%
2024/03/06	1	239.00	6	233.08	234.00	-5	5,830	-0.09%
2024/03/05	0	0.00	1.2	223.25	227.00	-1.2	5,712	-0.02%
2024/03/04	3.2	233.44	2	246.00	223.50	1.2	5,662	0.02%
2024/03/01	10	242.90	4	246.00	248.00	6	5,407	0.11%
2024/02/29	2	224.00	0	0.00	225.50	2	5,275	0.04%
2024/02/23	2	227.75	2	222.00	223.50	0	5,379	0.00%
2024/02/22	1	230.00	1	226.00	226.00	0	5,334	0.00%
2024/02/19	0	0.00	2	221.00	222.00	-2	4,983	-0.04%
2024/02/16	4	213.25	8	208.31	218.00	-4	4,747	-0.08%
2024/02/15	11	197.09	6	197.33	198.50	5	4,587	0.11%
2024/02/05	1	181.00	1	185.50	180.50	0	4,454	0.00%
2024/02/02	1	189.00	1	186.00	188.00	0	4,347	0.00%
2024/02/01	0	0.00	2	176.00	176.00	-2	4,161	-0.05%
2024/01/29	1	179.00	3	181.33	175.50	-2	3,982	-0.05%
2024/01/26	1	176.00	0	0.00	176.00	1	3,783	0.03%
2024/01/24	1	173.50	0	0.00	171.50	1	3,664	0.03%
2024/01/18	0	0.00	1	161.00	160.00	-1	3,614	-0.03%
2024/01/09	1	170.00	1	167.50	165.50	0	3,618	0.00%
2024/01/08	1	170.00	0	0.00	168.50	1	3,635	0.03%
2023/12/28	2	189.50	1	186.00	186.00	1	3,481	0.03%
2023/12/27	3	190.67	3	188.67	190.00	0	3,454	0.00%
2023/12/22	0	0.00	3	188.50	189.00	-3	3,204	-0.09%
2023/12/21	4	180.50	9.1	180.61	187.00	-5.1	3,084	-0.17%
2023/12/20	6.1	180.00	0	0.00	180.00	6.1	2,826	0.21%
2023/12/12	0	0.00	6	172.00	168.00	-6	2,549	-0.24%
2023/12/08	6	169.00	0	0.00	169.00	6	2,438	0.25%
2023/12/06	0	0.00	6	173.00	169.50	-6	2,376	-0.25%
2023/12/05	6	171.00	0	0.00	169.50	6	2,351	0.26%
2023/12/04	0	0.00	6	173.00	172.00	-6	2,310	-0.26%
2023/12/01	0	0.00	4	167.63	167.50	-4	2,252	-0.18%
2023/11/29	0	0.00	1	167.00	167.00	-1	2,094	-0.05%
2023/11/28	2	159.50	2	158.00	165.00	0	2,040	0.00%
2023/11/24	2	158.25	0	0.00	159.50	2	1,876	0.11%
2023/11/22	0	0.00	3	146.50	148.00	-3	1,626	-0.18%
2023/11/21	4	145.00	1	145.50	145.00	3	1,605	0.19%
2023/11/14	14	133.50	14	136.00	135.00	0	1,485	0.00%
2023/11/06	1	126.00	1	127.00	128.00	0	1,461	0.00%
2023/11/03	0	0.00	1	121.00	122.00	-1	1,439	-0.07%
2023/11/01	1.3	119.28	0	0.00	118.50	1.3	1,475	0.09%
2023/10/04	0	0.00	2	144.00	143.00	-2	2,068	-0.10%
2023/10/03	2	147.00	0	0.00	146.50	2	2,201	0.09%
2023/09/13	0	0.00	1	154.00	156.00	-1	3,114	-0.03%
2023/09/12	1	155.50	13	155.50	153.50	-12	3,163	-0.38%
2023/09/07	3	161.00	0	0.00	160.00	3	3,545	0.08%
2023/09/06	1	156.00	1	158.50	160.50	0	3,892	0.00%
2023/09/05	0	0.00	1	161.00	161.50	-1	4,053	-0.02%
2023/09/01	0	0.00	1	156.00	155.50	-1	4,221	-0.02%
2023/08/28	10	147.00	0	0.00	146.50	10	4,559	0.22%
2023/08/23	2	145.50	0	0.00	145.00	2	4,912	0.04%
2023/08/18	0	0.00	1	148.00	147.50	-1	5,123	-0.02%
2023/08/17	2	145.00	3	150.67	151.00	-1	5,153	-0.02%
2023/08/16	0	0.00	1	149.00	148.50	-1	5,175	-0.02%
2023/08/15	3	147.50	12	146.50	147.50	-9	5,244	-0.17%
2023/08/14	1	147.50	0	0.00	147.50	1	5,382	0.02%
2023/08/11	0	0.00	15	153.50	152.00	-15	5,447	-0.28%
2023/08/10	0	0.00	45	157.50	155.00	-45	5,494	-0.82%
2023/08/09	10	160.50	10	163.00	159.50	0	5,560	0.00%
2023/08/08	39	165.59	1	166.50	162.50	38	5,626	0.68%
2023/08/07	0	0.00	1	162.50	162.50	-1	5,738	-0.02%
2023/08/04	3	158.00	0	0.00	163.00	3	5,905	0.05%
2023/08/02	2	159.00	1	161.50	157.50	1	6,067	0.02%
2023/08/01	6	163.00	0.4	159.00	158.50	5.6	6,146	0.09%
2023/07/31	6	161.50	2	162.75	161.00	4	6,335	0.06%
2023/07/28	1	165.00	0	0.00	166.50	1	6,543	0.02%
2023/07/27	1	162.00	0	0.00	164.00	1	6,932	0.01%
2023/07/25	1	162.50	1	163.50	165.00	0	7,402	0.00%
2023/07/24	6	165.00	2	162.00	163.00	4	7,605	0.05%
2023/07/21	2	167.75	0	0.00	167.50	2	7,798	0.03%
2023/07/19	3	174.50	3	169.50	171.50	0	8,296	0.00%
2023/07/17	0	0.00	1	177.00	176.50	-1	8,842	-0.01%
2023/07/14	6	178.50	0	0.00	177.00	6	8,947	0.07%
2023/07/12	1	188.00	0	0.00	182.50	1	9,582	0.01%
2023/07/11	38	194.18	26	192.60	192.00	12	9,750	0.12%
2023/07/10	4	184.63	8	186.88	186.00	-4	9,716	-0.04%
2023/07/07	2	175.50	2	180.00	181.00	0	9,930	0.00%
2023/07/06	4	184.88	4	183.38	186.00	0	10,098	0.00%
2023/07/05	1	183.00	10	185.00	182.00	-9	10,435	-0.09%
2023/07/04	1	177.00	0	0.00	178.00	1	10,587	0.01%
2023/07/03	3	178.67	1	178.50	175.00	2	10,700	0.02%
2023/06/30	0	0.00	0.7	174.07	177.00	-0.7	10,678	-0.01%
2023/06/29	2	174.50	2	177.25	172.00	0	10,648	0.00%
2023/06/28	1	170.50	0	0.00	170.50	1	10,581	0.01%
2023/06/27	3.7	173.45	0	0.00	171.50	3.7	10,597	0.03%
2023/06/26	0	0.00	1	173.00	174.50	-1	10,547	-0.01%
2023/06/21	2	175.50	0	0.00	175.00	2	10,541	0.02%
2023/06/20	13	178.00	0	0.00	176.00	13	10,498	0.12%
2023/06/19	3	180.17	5	177.90	181.00	-2	10,452	-0.02%
2023/06/16	0	0.00	2	187.50	184.00	-2	10,375	-0.02%
2023/06/15	4	186.00	2	187.50	184.50	2	10,331	0.02%
2023/06/13	31	187.24	0	0.00	183.00	31	10,153	0.31%
2023/06/12	3	194.83	38	193.43	191.00	-35	9,945	-0.35%
2023/06/09	3	176.67	4	179.25	180.50	-1	9,598	-0.01%
2023/06/08	10	174.25	1	175.50	175.50	9	9,416	0.10%
2023/06/07	1	166.00	1	171.50	171.00	0	9,315	0.00%
2023/06/06	53	166.33	53	169.25	164.50	0	9,266	0.00%
2023/06/02	1	178.00	41	181.07	174.00	-40	9,240	-0.43%
2023/06/01	40	174.00	0	0.00	178.00	40	9,102	0.44%
2023/05/31	3	174.83	33	175.45	174.00	-30	9,047	-0.33%
2023/05/30	30	175.00	30	169.00	174.50	0	8,946	0.00%
2023/05/29	30	169.00	1	169.00	170.00	29	8,829	0.33%
2023/05/26	1	167.50	0	0.00	161.00	1	8,912	0.01%
2023/05/25	1	168.50	1	167.00	167.00	0	8,939	0.00%
2023/05/24	1	170.50	1	168.00	168.00	0	8,972	0.00%
2023/05/23	1	171.50	1	169.00	169.00	0	9,168	0.00%
2023/05/22	2	168.50	1	171.50	171.50	1	9,301	0.01%
2023/05/19	1	172.50	6	167.75	169.00	-5	9,282	-0.05%
2023/05/18	2	172.75	2	171.50	172.00	0	9,219	0.00%
2023/05/17	1	162.50	4	165.00	166.50	-3	9,089	-0.03%
2023/05/16	3	163.00	0	0.00	160.50	3	9,026	0.03%
2023/05/15	1	166.00	0	0.00	163.00	1	8,991	0.01%
2023/05/12	1	167.50	2	170.75	172.00	-1	8,994	-0.01%
2023/05/11	117	169.18	121	170.67	168.50	-4	9,073	-0.04%	大買/大賣/
2023/05/10	6	173.83	1	179.50	174.50	5	8,986	0.06%
2023/05/09	16	173.53	17	174.00	175.00	-1	8,819	-0.01%
2023/05/08	6	174.00	7	174.71	173.50	-1	8,661	-0.01%
2023/05/05	3	172.00	2	172.00	171.00	1	8,602	0.01%
2023/05/04	13	171.27	3	169.50	169.00	10	8,483	0.12%
2023/05/03	65	179.99	6	181.17	177.00	59	8,314	0.71%
2023/05/02	1.7	185.21	65	184.38	187.50	-63.3	7,956	-0.79%
2023/04/28	1	163.50	2	165.50	170.50	-1	7,796	-0.01%
2023/04/27	4	160.38	13	160.54	158.00	-9	7,464	-0.12%
2023/04/26	3	165.17	112	163.22	167.00	-109	7,261	-1.50%	大賣/鉅額交易
2023/04/25	128	173.48	58	179.41	169.00	70	7,084	0.99%	大買/
2023/04/24	31	178.95	63	181.17	179.00	-32	6,806	-0.47%
2023/04/21	113	178.03	160	180.14	177.50	-47	6,606	-0.71%	大買/大賣/
2023/04/20	85	173.78	4	175.75	172.50	81	6,320	1.28%
2023/04/19	8	180.56	79	178.29	182.50	-71	6,241	-1.14%
2023/04/18	3	181.17	3	178.50	179.00	0	6,223	0.00%
2023/04/17	4	183.13	2	187.50	179.50	2	6,223	0.03%
2023/04/14	80	158.17	23	169.83	171.00	57	5,844	0.98%
2023/04/13	3	164.00	81	163.83	163.00	-78	5,569	-1.40%
2023/04/12	10	166.15	7	166.29	165.00	3	5,449	0.06%
2023/04/11	6	155.42	5	153.90	165.00	1	5,282	0.02%
2023/04/10	16	151.00	29	150.60	150.00	-13	5,191	-0.25%
2023/04/07	3	144.83	3	147.17	147.50	0	4,778	0.00%
2023/04/06	33	131.65	21	132.90	134.50	12	4,473	0.27%
2023/03/30	1	123.00	0	0.00	122.00	1	4,280	0.02%
2023/03/24	2	129.25	0	0.00	129.00	2	4,236	0.05%
2023/03/20	0	0.00	1	130.00	129.50	-1	4,251	-0.02%
2023/03/17	1	127.00	0	0.00	129.50	1	4,261	0.02%
2023/03/16	20	125.00	0	0.00	125.00	20	4,274	0.47%
2023/03/15	0	0.00	3	127.00	126.50	-3	4,298	-0.07%
2023/03/14	3	128.50	0.3	127.50	126.50	2.7	4,323	0.06%
2023/03/13	0	0.00	3	126.00	129.00	-3	4,349	-0.07%
2023/03/10	2	131.50	0	0.00	129.00	2	4,432	0.05%
2023/03/03	3	131.00	3	132.50	131.00	0	4,830	0.00%
2023/03/02	1	131.50	0	0.00	131.50	1	5,015	0.02%
2023/02/24	0	0.00	1	133.00	132.50	-1	5,129	-0.02%
2023/02/23	0	0.00	2	144.00	141.00	-2	5,029	-0.04%
2023/02/21	6.1	142.67	3	143.00	141.50	3.1	4,913	0.06%
2023/02/20	1	140.50	0	0.00	140.50	1	4,701	0.02%
2023/02/13	1	128.50	1	128.50	126.00	0	5,051	0.00%
2023/02/10	4	133.25	4	136.88	131.50	0	5,104	0.00%
2023/02/09	36.1	136.25	36	136.97	138.00	0.1	5,072	0.00%
2023/02/03	1	132.00	1	131.50	130.50	0	5,172	0.00%
2023/02/02	1	135.50	1	136.00	135.50	0	5,197	0.00%
2023/02/01	0.9	136.00	0	0.00	136.00	0.9	5,211	0.02%
2023/01/16	0	0.00	3	128.00	128.00	-3	5,105	-0.06%
2023/01/13	1	129.00	1	125.00	125.00	0	5,083	0.00%
2023/01/12	1	131.00	1	127.50	127.50	0	5,045	0.00%
2023/01/10	4	129.50	2	129.75	128.00	2	4,990	0.04%
2023/01/09	0	0.00	1	127.00	127.00	-1	4,837	-0.02%
2023/01/06	3	125.50	5	123.70	127.50	-2	4,752	-0.04%
2023/01/05	4.1	124.00	4	126.75	126.00	0.1	4,648	0.00%
2023/01/04	3	119.83	0	0.00	119.50	3	4,406	0.07%
2022/12/30	1	113.00	1	112.50	112.50	0	4,269	0.00%
2022/12/29	15	120.00	18	113.06	111.50	-3	4,260	-0.07%
2022/12/28	15	122.60	15	123.03	123.50	0	4,152	0.00%
2022/12/27	3	118.67	0	0.00	122.00	3	3,960	0.08%
2022/12/20	0	0.00	2	112.50	110.00	-2	3,998	-0.05%
2022/12/09	0	0.00	1	122.00	122.00	-1	3,963	-0.03%
2022/12/07	1	123.50	7	122.00	124.00	-6	3,949	-0.15%
2022/12/06	0	0.00	3	128.00	126.00	-3	3,931	-0.08%
2022/12/05	0	0.00	1	130.50	131.00	-1	3,909	-0.03%
2022/12/02	1	135.00	1	130.50	130.50	0	3,879	0.00%
2022/11/30	6	129.75	2	129.25	128.50	4	3,733	0.11%
2022/11/29	2	131.75	2	131.00	132.50	0	3,683	0.00%
2022/11/25	1	129.50	2	128.50	129.50	-1	3,445	-0.03%
2022/11/24	5	125.00	2	126.25	127.50	3	3,258	0.09%
2022/11/23	66	116.92	66	117.42	120.00	0	3,051	0.00%
2022/11/21	1	114.00	0	0.00	111.00	1	2,873	0.03%
2022/11/17	2	112.50	0	0.00	115.00	2	2,782	0.07%
2022/11/16	1	114.00	1	113.50	113.50	0	2,741	0.00%
2022/11/15	4	113.88	1	114.50	114.50	3	2,691	0.11%
2022/11/14	1	117.50	0	0.00	117.50	1	2,501	0.04%
2022/11/09	0	0.00	1	107.00	106.00	-1	2,234	-0.04%
2022/11/08	5	104.50	4	107.88	103.50	1	2,208	0.05%
2022/11/07	2	106.00	2	104.75	106.00	0	2,136	0.00%
2022/11/01	0	0.00	2	101.25	101.00	-2	1,866	-0.11%
2022/10/31	1	91.20	1	95.20	95.40	0	1,793	0.00%
2022/10/27	0	0.00	1	93.50	97.10	-1	1,639	-0.06%
2022/10/25	0	0.00	2	89.40	89.10	-2	1,587	-0.13%
2022/10/20	1	96.10	0	0.00	95.70	1	1,601	0.06%
2022/10/03	0	0.00	2	102.25	100.50	-2	1,718	-0.12%
2022/09/30	2	95.75	0	0.00	97.50	2	1,726	0.12%
2022/08/29	0	0.00	1	136.50	135.00	-1	2,061	-0.05%
2022/08/26	0	0.00	1	147.50	142.50	-1	2,078	-0.05%
2022/08/22	1	146.00	2	146.25	142.50	-1	2,276	-0.04%
2022/08/18	0	0.00	2	142.00	146.50	-2	2,277	-0.09%
2022/08/12	5	141.80	0	0.00	141.50	5	2,226	0.22%
2022/08/05	2	139.00	0	0.00	138.00	2	2,282	0.09%
2022/08/03	0	0.00	2	135.00	134.50	-2	2,366	-0.08%
2022/07/26	0	0.00	1	137.00	135.50	-1	2,718	-0.04%
2022/07/22	0	0.00	1	145.50	153.00	-1	2,855	-0.04%
2022/07/21	1	143.00	0	0.00	145.00	1	2,868	0.03%
2022/07/20	1	141.50	0	0.00	139.00	1	2,903	0.03%
2022/07/13	40	128.50	0	0.00	123.00	40	3,218	1.24%
2022/07/12	41	124.50	40	125.50	125.50	1	3,213	0.03%
2022/07/11	0	0.00	6	133.00	133.00	-6	3,215	-0.19%
2022/07/08	5	134.50	40	134.14	134.50	-35	3,316	-1.06%
2022/07/07	1	125.00	1	129.00	130.00	0	3,380	0.00%
2022/07/06	17	125.65	17	129.24	125.00	0	3,477	0.00%
2022/07/05	15	129.80	15	135.67	134.00	0	3,527	0.00%
2022/06/30	1	168.00	1	159.00	158.00	0	3,560	0.00%
2022/06/24	0.4	176.03	0	0.00	172.50	0.4	3,612	0.01%
2022/05/24	1	209.00	1	206.00	203.50	0	3,278	0.00%
2022/05/11	1	216.50	1	213.50	213.00	0	3,102	0.00%
2022/05/10	1	210.50	1	212.00	218.00	0	3,046	0.00%
2022/05/09	1	212.00	1	209.50	208.00	0	2,991	0.00%
2022/05/05	1	225.00	2	228.00	225.00	-1	2,910	-0.03%
2022/05/04	2	216.25	1	211.50	220.00	1	2,791	0.04%
2022/04/29	2	204.75	3	203.17	202.50	-1	2,624	-0.04%
2022/04/28	1	185.00	0	0.00	201.00	1	2,508	0.04%
2022/04/25	2	203.00	3	203.33	199.00	-1	2,345	-0.04%
2022/04/22	3	215.83	2	218.50	215.50	1	2,295	0.04%
2022/04/21	0	0.00	3	214.33	216.00	-3	2,178	-0.14%
2022/04/20	2	208.25	1	206.00	205.00	1	2,026	0.05%
2022/04/19	1	200.00	1	203.00	203.50	0	1,946	0.00%
2022/04/15	2	201.75	2	194.00	194.00	0	1,831	0.00%
2022/04/14	4	204.75	4	209.38	203.00	0	1,787	0.00%
2022/04/13	5	199.50	11	202.00	202.00	-6	1,670	-0.36%
2022/04/12	10	203.70	14	205.07	201.00	-4	1,570	-0.25%
2022/04/11	2	192.75	4	194.13	188.50	-2	1,427	-0.14%
2022/04/08	3	188.83	1	178.50	192.50	2	1,328	0.15%
2022/04/07	2	174.75	2	176.25	175.00	0	1,274	0.00%
2022/04/06	1	184.00	0	0.00	178.50	1	1,241	0.08%
2022/04/01	2	193.00	2	192.00	193.00	0	1,176	0.00%
2022/03/31	25	188.00	25	189.12	190.00	0	1,118	0.00%
2022/03/21	0	0.00	1	185.00	184.50	-1	1,242	-0.08%
2022/03/16	1	175.00	0	0.00	175.00	1	1,274	0.08%
2022/03/15	10	175.50	0	0.00	174.00	10	1,284	0.78%
2022/03/10	11	194.50	11	195.00	195.50	0	1,319	0.00%
2022/03/07	11	200.82	1	195.50	193.00	10	1,294	0.77%
2022/03/02	0	0.00	20	216.55	216.50	-20	1,342	-1.49%
2022/03/01	42	219.74	22	218.09	220.00	20	1,365	1.46%
2022/02/25	4	216.75	4	213.50	213.50	0	1,381	0.00%
2022/02/24	3	219.50	3	211.50	211.00	0	1,364	0.00%
2022/02/23	2	214.75	2	218.50	218.00	0	1,346	0.00%
2022/02/21	1.1	214.50	0	0.00	213.50	1.1	1,421	0.07%
2022/02/17	0.7	223.00	0	0.00	222.00	0.7	1,601	0.05%
2022/02/15	1	224.50	1	222.50	221.00	0	1,689	0.00%
2022/02/11	30	238.70	30	233.10	232.50	0	1,686	0.00%
2022/01/25	10	223.00	0	0.00	219.50	10	1,711	0.58%
2022/01/24	0	0.00	1	224.00	227.50	-1	1,730	-0.06%
2022/01/14	0	0.00	1	235.50	236.50	-1	2,289	-0.04%
2022/01/10	0	0.00	2	252.00	251.00	-2	2,308	-0.09%
2022/01/07	0.8	255.00	0	0.00	254.50	0.8	2,338	0.03%
2022/01/06	1	260.50	0	0.00	257.00	1	2,353	0.04%
2021/12/27	1	278.00	0	0.00	277.00	1	2,417	0.04%
2021/12/22	1	282.50	1	282.50	282.50	0	2,458	0.00%
2021/12/21	1	288.00	1	287.00	287.50	0	2,446	0.00%
2021/12/20	1	288.50	2	289.75	292.00	-1	2,434	-0.04%
2021/12/16	0	0.00	1	279.42	279.50	-1	2,467	-0.04%
2021/12/15	1	263.00	1	264.50	270.00	0	2,444	0.00%
2021/12/14	1	265.00	1	260.00	260.00	0	2,437	0.00%
2021/12/03	2	272.00	2	272.50	272.50	0	2,375	0.00%
2021/11/30	1	284.00	0	0.00	275.00	1	2,388	0.04%
2021/11/25	0	0.00	0	297.00	292.00	0	2,329	0.00%
2021/11/24	1	314.50	2	303.00	304.50	-1	2,297	-0.04%
2021/11/23	2	316.50	0	0.00	309.50	2	2,274	0.09%
2021/11/19	0	0.00	1	325.50	326.00	-1	2,261	-0.04%
2021/11/18	3	345.48	5	331.70	328.00	-2	2,230	-0.09%
2021/11/17	5	332.10	23	335.50	335.00	-18	2,174	-0.83%
2021/11/16	65	324.68	62	323.76	335.50	3	2,052	0.15%
2021/11/15	28	308.93	23	310.83	305.00	5	1,998	0.25%
2021/11/12	1	302.50	1	300.00	300.00	0	1,987	0.00%
2021/11/08	1	299.00	1	295.50	286.00	0	1,981	0.00%
2021/11/05	1	298.50	2	297.00	295.50	-1	2,009	-0.05%
2021/11/02	2	298.50	2	303.50	291.00	0	2,075	0.00%
2021/11/01	3	300.17	3.2	290.13	300.50	-0.2	2,108	-0.01%
2021/10/29	8.2	290.12	6	291.00	288.00	2.2	2,099	0.10%
2021/10/27	7	324.57	9	324.72	327.50	-2	1,993	-0.10%
2021/10/26	5	301.40	3	306.00	306.50	2	1,835	0.11%
2021/10/25	48	272.95	4	269.88	279.00	44	1,762	2.50%
2021/10/22	25	245.76	20	246.00	254.00	5	1,638	0.31%
2021/10/20	0.6	229.67	0	0.00	224.50	0.6	1,609	0.04%
2021/10/14	0	0.00	2	232.00	231.00	-2	1,633	-0.12%
2021/10/06	2	214.00	2	212.50	212.00	0	1,668	0.00%
2021/10/01	12	229.96	2	220.00	220.00	10	1,636	0.61%
2021/09/30	4	240.00	4	236.63	236.50	0	1,656	0.00%
2021/09/29	2	253.50	2	245.50	245.50	0	1,653	0.00%
2021/09/27	3	248.00	3.1	247.78	249.00	-0.1	1,663	0.00%
2021/09/23	13	263.00	3	257.00	257.00	10	1,663	0.60%
2021/09/22	1	388.00	1	391.50	391.50	0	1,606	0.00%
2021/09/17	1	401.50	2	398.00	392.50	-1	1,605	-0.06%
2021/09/16	2	401.50	6	400.33	396.50	-4	1,622	-0.25%
2021/09/15	1	395.00	11	396.32	394.50	-10	1,614	-0.62%
2021/09/14	3	394.83	3	396.83	397.00	0	1,628	0.00%
2021/09/13	3	393.50	1	393.00	393.00	2	1,632	0.12%
2021/09/10	10	394.00	0	0.00	391.50	10	1,628	0.61%
2021/09/08	4	386.38	0	0.00	378.00	4	1,615	0.25%
2021/09/02	1	366.50	1	371.00	365.00	0	1,594	0.00%
2021/08/20	0	0.00	5	355.00	362.50	-5	1,746	-0.29%
2021/08/18	0	0.00	1	344.50	371.00	-1	1,797	-0.06%
2021/08/13	1	383.50	1	379.50	384.00	0	1,810	0.00%
2021/08/12	1	377.50	1	366.50	378.50	0	1,839	0.00%
2021/08/10	7	367.21	1	362.50	360.00	6	1,875	0.32%
2021/08/06	1	399.00	0	0.00	395.00	1	1,937	0.05%
2021/08/05	5	390.20	0	393.50	394.00	5	1,949	0.25%
2021/08/04	1	406.00	0	0.00	411.00	1	2,009	0.05%
2021/08/03	1	400.59	1	401.50	400.50	0	2,055	0.00%
2021/08/02	0	0.00	0	415.00	408.00	0	2,077	0.00%
2021/07/30	1	414.31	0	0.00	400.00	1	2,115	0.05%
2021/07/29	1	407.00	1	418.50	409.00	0	2,140	0.00%
2021/07/27	0	0.00	1	441.50	425.50	-1	2,275	-0.04%
2021/07/23	1	424.00	1	439.00	424.00	0	2,304	0.00%
2021/07/22	1	423.00	0	0.00	424.00	1	2,310	0.04%
2021/07/21	1	431.00	0	0.00	420.00	1	2,327	0.04%
2021/07/16	3	450.67	0	0.00	447.00	3	2,392	0.13%
2021/07/15	1	463.90	0	0.00	454.00	1	2,390	0.04%
2021/07/14	1	470.00	1	463.50	463.50	0	2,412	0.00%
2021/07/13	1	477.00	2	484.25	468.00	-1	2,450	-0.04%
2021/07/09	0	0.00	2	464.50	464.00	-2	2,529	-0.08%
2021/07/06	1	473.00	0	0.00	470.00	1	2,674	0.04%
2021/07/05	1	494.50	0	0.00	494.00	1	2,716	0.04%
2021/06/30	1	482.50	9	494.22	484.50	-8	2,934	-0.27%
2021/06/29	1	494.50	0	0.00	494.50	1	2,987	0.03%
2021/06/28	0	0.00	1	511.00	513.00	-1	3,012	-0.03%
2021/06/25	0	0.00	2	520.00	520.00	-2	3,173	-0.06%
2021/06/24	3	523.00	1	519.00	510.00	2	3,276	0.06%
2021/06/23	0	0.00	1	520.00	523.00	-1	3,402	-0.03%
2021/06/22	1	514.00	0	0.00	502.00	1	3,405	0.03%
2021/06/16	1	508.00	0.4	523.00	508.00	0.7	3,458	0.02%
2021/06/10	0	535.00	0	0.00	533.00	0	3,836	0.00%
2021/06/07	0	0.00	0.1	509.00	530.00	-0.1	3,977	0.00%
2021/05/31	0	0.00	1	523.00	518.00	-1	4,212	-0.02%
2021/05/27	4	507.50	3	506.50	509.00	1	4,317	0.02%
2021/05/26	1	513.00	1	518.00	513.00	0	4,367	0.00%
2021/05/25	1.2	485.52	1	489.50	498.50	0.2	4,399	0.00%
2021/05/24	1	470.00	1	473.00	478.50	0	4,422	0.00%
2021/05/20	49.3	465.09	49	464.95	460.50	0.3	4,466	0.01%
2021/05/18	2	467.00	2	466.25	464.00	0	4,521	0.00%
2021/05/17	2	446.75	2	438.75	447.50	0	4,612	0.00%
2021/05/14	0	0.00	1	445.00	438.00	-1	4,633	-0.02%
2021/05/13	20	436.00	20	434.00	429.50	0	4,665	0.00%
2021/05/11	1	415.00	0	0.00	415.50	1	4,693	0.02%
2021/05/10	0	0.00	1	463.00	452.00	-1	4,716	-0.02%
2021/05/07	8	460.00	9	473.22	473.00	-1	4,773	-0.02%
2021/05/06	2	441.00	2	432.25	443.00	0	4,813	0.00%
2021/05/05	27	449.04	26	450.81	428.00	1	4,883	0.02%
2021/04/28	0	550.00	0	0.00	543.00	0	5,333	0.00%
2021/04/26	3	554.67	2	550.00	551.00	1	5,597	0.02%
2021/04/22	1	527.00	0	0.00	527.00	1	5,748	0.02%
2021/04/15	1	570.00	0	0.00	572.00	1	6,186	0.02%
2021/04/12	21	592.95	36	592.78	586.00	-15	6,314	-0.24%
2021/04/09	11	619.73	15	639.40	618.00	-4	6,388	-0.06%
2021/04/08	4	652.00	6	650.33	649.00	-2	6,441	-0.03%
2021/04/07	4	647.00	5	658.60	667.00	-1	6,581	-0.02%
2021/04/06	1	633.00	1	639.00	633.00	0	6,600	0.00%
2021/04/01	0	0.00	1	653.00	634.00	-1	6,651	-0.02%
2021/03/31	2	636.50	5	635.80	634.00	-3	6,721	-0.04%
2021/03/30	37	638.11	9	640.33	631.00	28	6,718	0.42%
2021/03/29	5	625.00	3	624.00	612.00	2	6,609	0.03%
2021/03/26	1	630.00	6	617.67	631.00	-5	6,586	-0.08%
2021/03/25	0	0.00	3	579.00	574.00	-3	6,600	-0.05%
2021/03/23	2	583.00	2	594.00	575.00	0	7,149	0.00%
2021/03/22	3	580.00	0	0.00	580.00	3	7,328	0.04%
2021/03/19	10	585.70	3	584.00	588.00	7	7,414	0.09%
2021/03/18	22	597.59	3	599.67	596.00	19	7,444	0.26%
2021/03/17	13	613.38	5	622.20	600.00	8	7,527	0.11%
2021/03/16	1	597.00	2	611.00	616.00	-1	7,477	-0.01%
2021/03/15	0	0.00	0	590.00	590.00	0	7,511	0.00%
2021/03/12	1	586.83	1	575.00	575.00	0	7,502	0.00%
2021/03/11	13	582.62	13	581.00	588.00	0	7,514	0.00%
2021/03/10	1	550.00	1	556.00	548.00	0	7,620	0.00%
2021/03/09	5	535.80	0	0.00	542.00	5	7,646	0.07%
2021/03/04	6	576.50	0	0.00	572.00	6	7,704	0.08%
2021/03/02	3	589.00	2	587.00	571.00	1	7,701	0.01%
2021/02/26	1	579.00	1	576.00	583.00	0	7,765	0.00%
2021/02/25	3	593.00	3	585.67	567.00	0	7,883	0.00%
2021/02/23	1	576.00	0	0.00	576.00	1	8,157	0.01%
2021/02/22	1	606.00	0	0.00	592.00	1	8,195	0.01%
2021/02/19	2	605.00	4	595.25	591.00	-2	8,290	-0.02%
2021/02/17	2	612.00	3	607.00	603.00	-1	8,687	-0.01%
2021/02/04	2	574.50	2	567.00	565.00	0	8,799	0.00%
2021/02/03	2	579.00	1	573.00	573.00	1	8,869	0.01%
2021/02/02	3	575.67	4	574.00	577.00	-1	8,968	-0.01%
2021/01/29	1	576.00	1	567.00	563.00	0	9,238	0.00%
2021/01/28	3	570.33	3	576.33	567.00	0	9,304	0.00%
2021/01/27	1	590.00	0	0.00	590.00	1	9,283	0.01%
2021/01/26	1	622.00	0	0.00	576.00	1	9,232	0.01%
2021/01/22	6	610.00	4	601.50	613.00	2	9,070	0.02%
2021/01/21	6	595.50	9.1	579.32	602.00	-3.1	8,913	-0.03%
2021/01/20	9.1	555.58	8	563.88	553.00	1.1	8,703	0.01%
2021/01/19	3	539.67	4	515.50	546.00	-1	8,536	-0.01%
2021/01/18	4	501.50	4	495.63	496.50	0	8,475	0.00%
2021/01/15	8	513.25	8	519.38	515.00	0	8,411	0.00%
2021/01/14	3	502.67	2	495.50	503.00	1	8,328	0.01%
2021/01/13	2	505.00	8	498.56	505.00	-6	8,292	-0.07%
2021/01/12	7	486.14	13.6	494.63	484.00	-6.6	8,181	-0.08%
2021/01/11	2.6	473.37	2	470.75	475.50	0.6	8,011	0.01%
2021/01/08	12	431.46	16	435.75	432.50	-4	7,995	-0.05%
2021/01/07	3	433.67	3	431.33	435.50	0	7,889	0.00%
2021/01/06	8	416.44	9	425.11	414.50	-1	7,810	-0.01%
2021/01/05	0	0.00	1	409.00	423.50	-1	7,744	-0.01%
2021/01/04	7	410.07	1	415.50	405.50	6	7,697	0.08%
2020/12/31	4	395.00	12	394.46	394.50	-8	7,683	-0.10%
2020/12/30	9	387.56	15.1	389.93	400.00	-6.1	7,642	-0.08%
2020/12/29	14	381.46	9	380.00	374.00	5	7,524	0.07%
2020/12/28	8	372.00	9	375.33	368.50	-1	7,464	-0.01%
2020/12/25	11	372.27	7	366.79	375.00	4	7,439	0.05%
2020/12/24	2	362.25	2	363.75	358.00	0	7,412	0.00%
2020/12/23	1	357.50	2	355.00	359.00	-1	7,444	-0.01%
2020/12/22	1	371.00	0	0.00	351.00	1	7,486	0.01%
2020/12/21	1	363.00	3	360.83	360.50	-2	7,431	-0.03%
2020/12/18	15	378.73	7	387.79	370.00	8	7,383	0.11%
2020/12/17	26	385.94	34.1	387.95	389.00	-8.1	7,246	-0.11%
2020/12/16	9	358.67	7	363.21	371.50	2	6,897	0.03%
2020/12/15	0	0.00	1	343.00	338.00	-1	6,839	-0.01%
2020/12/14	1	338.50	0	0.00	337.00	1	6,811	0.01%
2020/12/11	0	0.00	11	340.55	334.00	-11	6,915	-0.16%
2020/12/10	2	334.00	3	333.17	335.00	-1	6,985	-0.01%
2020/12/09	2	328.75	0	0.00	328.00	2	6,993	0.03%
2020/12/07	3	305.50	0	0.00	312.50	3	6,868	0.04%
2020/12/04	20	313.30	23	315.72	306.00	-3	6,846	-0.04%
2020/12/03	12	333.67	2	332.25	327.50	10	6,735	0.15%
2020/12/02	7	339.07	7	340.79	337.50	0	6,751	0.00%
2020/12/01	19	337.97	11	333.55	339.50	8	6,781	0.12%
2020/11/30	7	337.07	10	338.00	335.00	-3	6,723	-0.04%
2020/11/27	0	0.00	1	338.50	337.50	-1	6,685	-0.01%
2020/11/26	20	342.28	17	345.47	340.50	3	6,691	0.04%
2020/11/25	12	348.67	13	351.35	347.00	-1	6,636	-0.02%
2020/11/24	20	348.40	9	336.50	349.50	11	6,538	0.17%
2020/11/23	12	338.54	24	344.17	337.00	-12	6,419	-0.19%
2020/11/20	10	336.80	25	341.60	352.00	-15	6,298	-0.24%
2020/11/19	27	327.83	3	326.50	329.50	24	6,204	0.39%
2020/11/18	7	322.50	10	318.25	330.00	-3	6,264	-0.05%
2020/11/17	4	320.88	2	319.25	322.00	2	6,358	0.03%
2020/11/16	2	315.00	26	310.75	315.00	-24	6,459	-0.37%
2020/11/13	3	295.00	2	290.75	299.00	1	6,414	0.02%
2020/11/12	13	289.35	15	287.47	288.00	-2	6,321	-0.03%
2020/11/11	5	282.00	16	281.53	282.00	-11	6,283	-0.18%
2020/11/10	4	280.75	4	280.38	280.00	0	6,215	0.00%
2020/11/09	12	280.54	16	281.00	284.00	-4	6,097	-0.07%
2020/11/06	14	270.39	13	269.15	268.50	1	5,985	0.02%
2020/11/05	12	257.00	5	253.00	255.50	7	5,842	0.12%
2020/11/04	109	246.20	6	243.42	247.00	103	5,748	1.79%	大買/鉅額交易
2020/11/03	6	238.58	5	240.50	239.50	1	5,794	0.02%
2020/11/02	5	234.00	0	0.00	235.00	5	5,941	0.08%
2020/10/30	5	236.00	5	237.50	237.50	0	6,128	0.00%
2020/10/29	0	0.00	10	237.00	237.00	-10	6,269	-0.16%
2020/10/27	15	229.80	5	232.90	236.50	10	6,642	0.15%
2020/10/26	8	233.50	13	235.88	234.00	-5	6,809	-0.07%
2020/10/21	5	247.30	1	247.00	244.50	4	7,185	0.06%
2020/10/19	3	246.67	0	0.00	244.50	3	7,489	0.04%
2020/10/16	5	248.20	3	244.50	242.00	2	7,498	0.03%
2020/10/15	1	243.50	0	0.00	243.00	1	7,480	0.01%
2020/10/14	0	0.00	4	248.00	246.50	-4	7,482	-0.05%
2020/10/13	4	247.00	0	0.00	249.00	4	7,487	0.05%
2020/10/12	5	245.50	36	246.11	243.00	-31	7,476	-0.41%
2020/10/08	27	250.30	36	252.61	248.00	-9	7,449	-0.12%
2020/10/07	7	251.71	10	249.70	251.50	-3	7,374	-0.04%
2020/10/06	14	244.29	12	247.42	245.00	2	7,317	0.03%
2020/10/05	6	245.08	6	240.42	245.50	0	7,291	0.00%
2020/09/30	3	234.17	12	235.42	239.00	-9	7,474	-0.12%
2020/09/29	3	237.50	4	234.75	231.00	-1	7,757	-0.01%
2020/09/28	1	234.50	0	0.00	231.00	1	8,027	0.01%
2020/09/25	10	222.00	18	223.61	219.50	-8	8,216	-0.10%
2020/09/23	1	238.50	1	235.00	242.50	0	8,374	0.00%
2020/09/21	8	240.75	2	244.50	240.00	6	8,731	0.07%
2020/09/18	25	240.60	30	242.42	244.50	-5	9,023	-0.06%
2020/09/17	15	236.53	15	239.17	238.00	0	9,154	0.00%
2020/09/16	25	241.14	32	242.44	239.50	-7	9,118	-0.08%
2020/09/15	5	240.90	4	240.25	236.00	1	9,038	0.01%
2020/09/14	1	229.50	4	229.00	235.00	-3	8,837	-0.03%
2020/09/11	1	211.50	1	209.50	214.00	0	8,691	0.00%
2020/09/10	1	218.50	0	0.00	209.50	1	8,726	0.01%
2020/09/09	0	0.00	2	210.25	215.50	-2	8,761	-0.02%
2020/09/08	0	0.00	15	222.20	217.00	-15	8,737	-0.17%
2020/09/07	16	218.63	1	218.50	218.00	15	8,715	0.17%
2020/09/04	1	215.50	0	0.00	216.00	1	8,708	0.01%
2020/09/03	1	226.00	1	224.00	222.00	0	8,735	0.00%
2020/09/02	1	220.00	0	0.00	220.50	1	8,741	0.01%
2020/09/01	1	224.00	4	218.00	224.50	-3	8,791	-0.03%
2020/08/28	5	221.50	1	221.00	221.00	4	9,023	0.04%
2020/08/26	4	226.13	0	0.00	224.00	4	9,205	0.04%
2020/08/25	7	228.86	1	224.00	229.50	6	9,430	0.06%
2020/08/21	1	222.00	0	0.00	212.50	1	9,276	0.01%
2020/08/20	4	219.75	6	222.00	219.50	-2	9,082	-0.02%
2020/08/19	18	228.75	8	221.00	220.50	10	8,801	0.11%
2020/08/18	23	246.35	3	245.00	245.00	20	8,605	0.23%
2020/08/14	5	264.00	2	262.25	277.00	3	8,529	0.04%
2020/08/13	1	267.00	1	271.00	262.50	0	8,487	0.00%
2020/08/12	1	264.50	2	269.00	266.50	-1	8,506	-0.01%
2020/08/11	3	278.00	2	276.75	274.00	1	8,561	0.01%
2020/08/10	2	279.25	2	276.00	274.00	0	8,494	0.00%
2020/08/07	2	280.00	2	279.50	276.50	0	8,456	0.00%
2020/08/06	5	288.70	6	287.92	284.00	-1	8,357	-0.01%
2020/08/05	24	287.00	29	287.33	291.50	-5	8,185	-0.06%
2020/08/04	9	276.89	12	276.17	276.50	-3	8,013	-0.04%
2020/08/03	12	274.21	2	266.00	275.00	10	7,884	0.13%
2020/07/31	3	267.33	9	261.28	269.00	-6	7,743	-0.08%
2020/07/30	14	254.18	4	252.63	259.50	10	7,606	0.13%
2020/07/29	4	241.38	1	255.00	253.00	3	7,596	0.04%
2020/07/28	6	254.75	5	257.70	242.50	1	7,513	0.01%
2020/07/24	36	279.89	36	280.06	270.50	0	7,413	0.00%
2020/07/22	0	0.00	1	260.00	257.00	-1	7,403	-0.01%
2020/07/21	0	0.00	9	263.67	259.00	-9	7,415	-0.12%
2020/07/20	1	245.00	6	237.33	245.00	-5	7,418	-0.07%
2020/07/17	1	230.00	0	0.00	231.50	1	7,492	0.01%
2020/07/15	12	229.92	6	229.83	223.00	6	7,574	0.08%
2020/07/14	2	240.25	1	232.50	233.00	1	7,657	0.01%
2020/07/13	7	246.00	1	241.00	245.00	6	7,705	0.08%
2020/07/10	2	249.00	0	0.00	245.00	2	7,868	0.03%
2020/07/09	8	255.88	20	257.05	254.00	-12	8,076	-0.15%
2020/07/08	21	254.52	10	252.80	251.50	11	7,886	0.14%
2020/07/07	2	235.25	32	238.59	244.00	-30	7,625	-0.39%
2020/07/06	4	215.00	2	221.00	222.00	2	7,361	0.03%
2020/07/03	7	199.79	4	199.25	202.00	3	7,190	0.04%
2020/07/02	4	195.25	6	195.08	196.00	-2	7,212	-0.03%
2020/07/01	10	191.30	12	193.00	194.50	-2	7,246	-0.03%
2020/06/30	7	182.93	7	181.57	188.50	0	7,197	0.00%
2020/06/29	11	181.23	10	183.55	176.50	1	7,072	0.01%
2020/06/24	44	177.27	44	179.88	181.00	0	6,792	0.00%
2020/06/17	5	171.00	5	172.00	169.50	0	6,567	0.00%
2020/06/11	1	170.00	2	166.75	170.50	-1	6,653	-0.02%
2020/06/10	4	173.25	1	174.00	169.50	3	6,646	0.05%
2020/06/08	7	179.43	6	181.75	173.50	1	6,653	0.02%
2020/06/05	5	178.10	4	178.88	178.50	1	6,593	0.02%
2020/06/04	1	180.50	3	180.67	175.00	-2	6,594	-0.03%
2020/06/03	1	177.00	3	178.00	174.00	-2	6,450	-0.03%
2020/06/02	5	171.50	6	171.92	173.00	-1	6,421	-0.02%
2020/06/01	15	160.47	9	167.83	172.50	6	6,343	0.09%
2020/05/29	2	149.50	13	149.77	157.00	-11	6,114	-0.18%
2020/05/28	15	145.70	3	145.50	143.50	12	6,273	0.19%
2020/05/27	1	144.50	4	145.00	145.00	-3	6,321	-0.05%
2020/05/26	0	0.00	3	147.00	145.00	-3	6,383	-0.05%
2020/05/25	4	142.88	7	146.79	147.00	-3	6,389	-0.05%
2020/05/22	3	140.00	0	0.00	144.00	3	6,390	0.05%
2020/05/21	1	151.50	4	151.38	151.00	-3	6,338	-0.05%
2020/05/18	6	151.33	0	0.00	148.50	6	6,303	0.10%
2020/05/14	1	166.50	0	0.00	166.00	1	6,249	0.02%
2020/05/11	40	175.00	43	175.80	175.50	-3	6,455	-0.05%
2020/05/05	5	172.80	1	182.00	172.00	4	6,396	0.06%
2020/05/04	3	179.83	6	175.67	179.50	-3	6,416	-0.05%
2020/04/30	1	180.00	13	179.65	180.00	-12	6,426	-0.19%
2020/04/29	1	177.50	2	178.00	176.00	-1	6,318	-0.02%
2020/04/28	2	177.50	1	176.00	176.00	1	6,351	0.02%
2020/04/27	4	175.38	1	179.00	175.00	3	6,309	0.05%
2020/04/24	4	164.63	1	165.00	164.00	3	6,117	0.05%
2020/04/23	1	165.50	0	0.00	163.00	1	6,108	0.02%
2020/04/20	0	0.00	1	162.00	163.00	-1	6,019	-0.02%
2020/04/16	8	160.50	7	160.00	162.00	1	5,936	0.02%
2020/04/15	8	159.69	8	160.13	160.00	0	5,895	0.00%
2020/04/14	5	148.00	9	153.83	158.00	-4	5,813	-0.07%
2020/04/13	1	146.00	3	143.33	144.00	-2	5,679	-0.04%
2020/04/10	0	0.00	2	141.25	144.50	-2	5,718	-0.03%
2020/04/09	4	144.63	2	142.25	139.00	2	6,011	0.03%
2020/04/08	2	142.75	2	143.50	144.00	0	6,113	0.00%
2020/04/07	3	146.50	2	143.00	143.00	1	6,076	0.02%
2020/04/06	3	132.33	3	133.17	138.00	0	5,947	0.00%
2020/04/01	7	126.43	9	128.06	129.50	-2	5,847	-0.03%
2020/03/31	1	120.50	0	0.00	120.00	1	5,678	0.02%
2020/03/30	4	120.50	4	121.50	119.50	0	5,766	0.00%
2020/03/27	1	113.50	0	0.00	113.50	1	5,746	0.02%
2020/03/25	5	118.70	1	118.50	119.00	4	5,790	0.07%
2020/03/24	1	109.00	0	0.00	109.00	1	5,800	0.02%
2020/03/19	0	0.00	1	104.50	92.70	-1	5,961	-0.02%
2020/03/18	3	109.67	2	112.75	103.00	1	6,206	0.02%
2020/03/16	2	136.00	2	135.75	122.00	0	6,165	0.00%
2020/03/13	11	129.86	0	0.00	135.50	11	6,150	0.18%
2020/03/12	7	144.57	17	146.32	143.50	-10	6,170	-0.16%
2020/03/11	1	159.00	1	167.00	159.00	0	6,187	0.00%
2020/03/10	7	160.14	2	159.75	165.00	5	6,247	0.08%
2020/03/06	0	0.00	1	169.00	170.00	-1	6,241	-0.02%
2020/03/05	1	168.00	17	168.15	167.00	-16	6,331	-0.25%
2020/03/04	16	164.09	6	164.42	162.50	10	6,529	0.15%
2020/03/03	15	173.57	13	174.12	166.00	2	6,736	0.03%
2020/03/02	0	0.00	20	162.75	164.50	-20	6,578	-0.30%
2020/02/27	31	162.23	1	159.00	158.00	30	6,752	0.44%
2020/02/26	1	165.00	1	163.50	163.00	0	6,747	0.00%
2020/02/24	2	161.00	12	159.63	161.00	-10	6,844	-0.15%
2020/02/21	3	169.33	2	167.75	167.00	1	6,902	0.01%
2020/02/20	0	0.00	1	167.50	166.00	-1	7,059	-0.01%
2020/02/19	1	165.00	0	0.00	164.50	1	7,156	0.01%
2020/02/18	0	0.00	1	166.50	163.50	-1	7,345	-0.01%
2020/02/17	1	165.50	0	0.00	165.50	1	7,366	0.01%
2020/02/14	0	0.00	4	165.50	167.50	-4	7,344	-0.05%
2020/02/13	5	167.00	3	168.17	165.00	2	7,372	0.03%
2020/02/12	1	168.00	0	0.00	163.50	1	7,302	0.01%
2020/02/11	0	0.00	1	159.00	158.50	-1	7,279	-0.01%
2020/02/10	3	155.83	1	152.50	155.00	2	7,333	0.03%
2020/02/07	0	0.00	6	152.08	155.00	-6	7,415	-0.08%
2020/02/06	0	0.00	1	157.50	157.50	-1	7,462	-0.01%
2020/02/05	14	156.50	9	159.06	150.50	5	7,509	0.07%
2020/02/04	18.6	150.77	33	153.65	156.00	-14.4	7,374	-0.19%
2020/02/03	5	141.60	44	142.20	142.00	-39	7,360	-0.53%
2020/01/31	3	153.33	4	156.75	152.00	-1	7,429	-0.01%
2020/01/30	2	157.00	0	0.00	157.00	2	7,492	0.03%
2020/01/17	0	0.00	3	173.00	173.00	-3	7,533	-0.04%
2020/01/15	0	0.00	1	170.50	168.00	-1	7,589	-0.01%
2020/01/14	3	172.00	0	0.00	173.00	3	7,573	0.04%
2020/01/10	10	165.30	0	0.00	165.00	10	7,478	0.13%
2020/01/09	4	167.25	10	166.50	166.00	-6	7,435	-0.08%
2020/01/08	0	0.00	4	171.25	165.00	-4	7,405	-0.05%
2020/01/07	3	174.83	1	178.50	174.00	2	7,349	0.03%
2020/01/06	2	182.00	8	183.75	183.00	-6	7,255	-0.08%
2020/01/03	8	190.56	5	190.70	183.00	3	7,205	0.04%
2020/01/02	3	179.83	1	181.50	187.00	2	6,824	0.03%
2019/12/30	6	167.17	0	0.00	166.00	6	6,895	0.09%
2019/12/27	2	172.00	2	174.00	170.00	0	7,034	0.00%
2019/12/26	0	0.00	8	172.81	173.00	-8	7,057	-0.11%
2019/12/25	1	169.00	2	169.50	170.50	-1	7,032	-0.01%
2019/12/23	1	168.00	1	164.00	168.00	0	6,961	0.00%
2019/12/20	12	168.29	1	168.50	166.00	11	6,984	0.16%
2019/12/19	27	171.28	1	175.50	171.00	26	6,986	0.37%
2019/12/18	41	178.00	0	0.00	176.00	41	7,036	0.58%
2019/12/17	0	0.00	7	173.50	177.00	-7	7,126	-0.10%
2019/12/16	0	0.00	10	173.00	173.00	-10	7,242	-0.14%
2019/12/13	3	175.33	3	171.83	171.50	0	7,241	0.00%
2019/12/12	24	166.79	24	168.88	166.50	0	6,971	0.00%
2019/12/11	15	168.00	15	167.83	168.00	0	6,977	0.00%
2019/12/10	6	165.42	1	167.00	166.50	5	7,071	0.07%
2019/12/09	9	165.67	9	169.94	165.00	0	7,062	0.00%
2019/12/06	17	171.71	1	170.50	171.00	16	7,043	0.23%
2019/12/05	3	168.50	17	171.15	168.00	-14	7,006	-0.20%
2019/12/04	19	169.26	2	165.00	169.00	17	6,981	0.24%
2019/12/03	10	169.60	25	169.86	168.00	-15	6,950	-0.22%
2019/12/02	5	169.90	4	168.75	170.00	1	6,877	0.01%
2019/11/29	14	173.04	9	171.78	168.00	5	6,681	0.07%
2019/11/28	13	176.12	15	176.43	175.00	-2	6,426	-0.03%
2019/11/27	3	193.33	2	196.75	190.50	1	6,170	0.02%
2019/11/26	22	199.66	21	198.83	196.00	1	6,068	0.02%
2019/11/25	6	186.00	1	188.50	186.50	5	5,835	0.09%
2019/11/22	13	182.19	15	183.53	181.00	-2	5,752	-0.03%
2019/11/21	8	178.88	8	182.81	187.00	0	5,691	0.00%
2019/11/20	0	0.00	2	187.00	182.50	-2	5,576	-0.04%
2019/11/19	0	0.00	1	182.50	186.50	-1	5,493	-0.02%
2019/11/18	2	205.75	2	202.75	199.50	0	5,502	0.00%
2019/11/15	11	200.68	6	202.92	199.50	5	5,492	0.09%
2019/11/14	1	221.50	1	217.50	221.50	0	5,380	0.00%
2019/11/13	3	218.33	3	214.67	218.50	0	5,420	0.00%
2019/11/12	1	213.00	1	215.50	212.50	0	5,493	0.00%
2019/11/08	3	220.17	18	218.69	216.00	-15	5,956	-0.25%
2019/11/07	15	217.80	0	0.00	213.50	15	6,039	0.25%
2019/11/06	3	222.50	3	222.50	218.00	0	6,129	0.00%
2019/11/05	1	228.00	2	226.75	228.00	-1	6,093	-0.02%
2019/11/04	24	230.10	23	228.74	230.00	1	6,193	0.02%
2019/11/01	9	234.28	8	236.44	234.00	1	6,161	0.02%
2019/10/31	4	241.88	4	241.75	240.00	0	6,196	0.00%
2019/10/30	4	242.50	3	242.17	246.00	1	6,181	0.02%
2019/10/29	3	233.33	7	229.21	229.50	-4	6,191	-0.06%
2019/10/28	2	246.50	3	245.99	244.50	-1	6,253	-0.02%
2019/10/25	8	244.63	2	249.00	240.00	6	6,286	0.10%
2019/10/24	5	245.00	5	243.50	243.00	0	6,361	0.00%
2019/10/23	10	241.30	10	241.40	243.50	0	6,443	0.00%
2019/10/15	1	236.00	30	241.77	236.00	-29	7,530	-0.39%
2019/10/14	1	224.00	1	217.00	233.00	0	7,496	0.00%
2019/10/09	30	212.00	1	203.00	212.00	29	7,503	0.39%
2019/10/08	1	195.00	0	0.00	193.00	1	7,658	0.01%
2019/10/07	0	0.00	2	197.00	190.50	-2	7,778	-0.03%
2019/10/04	4	196.00	4	197.12	196.00	0	7,785	0.00%
2019/10/03	3.8	184.59	1	176.50	188.00	2.8	7,474	0.04%
2019/10/02	2	167.25	2	166.25	171.00	0	7,276	0.00%
2019/09/27	13	162.62	13	162.69	162.00	0	7,287	0.00%
2019/09/26	12	166.50	12	166.50	167.00	0	7,234	0.00%
2019/09/24	1	164.50	3	166.67	163.50	-2	7,228	-0.03%
2019/09/23	5	172.40	20	171.05	173.00	-15	7,211	-0.21%
2019/09/20	19.8	170.20	2	170.50	170.50	17.8	7,196	0.25%
2019/09/19	1	156.00	2	156.25	155.00	-1	7,073	-0.01%
2019/09/18	1	149.00	0	0.00	147.50	1	6,922	0.01%
2019/09/17	18	145.33	18	148.00	145.00	0	7,012	0.00%
2019/09/11	30	143.40	30	143.60	142.00	0	7,196	0.00%
2019/09/10	12	149.00	12	148.75	146.00	0	7,223	0.00%
2019/09/09	7	143.00	12	144.08	146.50	-5	7,222	-0.07%
2019/09/06	15	146.43	10	147.75	144.00	5	7,222	0.07%
2019/09/05	12	152.00	12	152.50	152.00	0	7,165	0.00%
2019/09/02	0	0.00	1	153.50	158.00	-1	7,475	-0.01%
2019/08/30	1	150.50	0	0.00	148.50	1	7,523	0.01%
2019/08/28	0	0.00	1	146.00	145.50	-1	7,845	-0.01%
2019/08/27	0	0.00	1	145.00	142.00	-1	7,940	-0.01%
2019/08/26	1	144.00	1	143.50	142.00	0	8,038	0.00%
2019/08/23	7	144.07	5	145.00	143.00	2	8,135	0.02%
2019/08/22	1	149.00	2	149.50	148.00	-1	8,197	-0.01%
2019/08/21	2	155.00	3	152.67	153.00	-1	8,267	-0.01%
2019/08/20	2	146.00	1	144.00	149.00	1	8,219	0.01%
2019/08/19	1	142.50	1	146.00	142.50	0	8,325	0.00%
2019/08/15	2	142.50	1	144.50	139.00	1	8,327	0.01%
2019/08/14	4	146.25	4	147.75	143.00	0	8,221	0.00%
2019/08/12	12	134.66	22	136.89	133.00	-10	7,755	-0.13%
2019/08/08	11	133.73	1	128.50	134.00	10	7,642	0.13%
2019/08/06	2	119.50	2	116.50	124.50	0	7,437	0.00%
2019/08/05	6	113.00	6	121.50	116.50	0	7,297	0.00%
2019/08/02	5	117.00	5	117.60	124.00	0	7,348	0.00%
2019/08/01	30	120.80	32	122.69	120.00	-2	7,487	-0.03%
2019/07/31	11	120.91	17	119.82	124.00	-6	7,640	-0.08%
2019/07/30	21	121.48	13	122.31	119.00	8	7,597	0.11%
2019/07/26	0	0.00	3	123.50	124.00	-3	7,357	-0.04%
2019/07/25	16	124.59	28	123.05	122.50	-12	7,208	-0.17%
2019/07/24	24	121.19	20	122.38	120.50	4	7,096	0.06%
2019/07/23	45	121.32	27	127.37	121.00	18	6,960	0.26%
2019/07/22	26	129.81	27	126.06	130.00	-1	6,866	-0.01%
2019/07/19	21	123.93	55	122.26	123.50	-34	6,717	-0.51%
2019/07/18	23	114.63	18	110.75	117.50	5	6,365	0.08%
2019/07/17	9	107.00	11	103.95	107.00	-2	6,266	-0.03%
2019/07/16	14	100.43	12	101.50	100.00	2	6,274	0.03%
2019/07/15	2	101.50	3	99.60	101.50	-1	6,309	-0.02%
2019/07/12	65	100.06	48	100.75	100.00	17	6,281	0.27%
2019/07/11	11	99.63	2	96.60	100.00	9	6,086	0.15%
2019/07/10	3	88.93	7	89.86	91.20	-4	5,968	-0.07%
2019/07/09	4	89.40	2	90.15	89.10	2	5,927	0.03%
2019/07/08	0	0.00	2	91.30	90.20	-2	5,913	-0.03%
2019/07/05	4	90.05	1	90.00	90.00	3	5,894	0.05%
2019/07/04	18	92.92	25	90.86	92.30	-7	5,847	-0.12%
2019/07/03	2	88.25	0	0.00	87.90	2	5,750	0.03%
2019/07/02	0	0.00	3	91.70	88.80	-3	5,715	-0.05%
2019/07/01	15	88.57	14	89.06	90.00	1	5,678	0.02%
2019/06/28	26	89.25	28	91.06	88.90	-2	5,596	-0.04%
2019/06/27	33	90.14	31	91.36	89.80	2	5,517	0.04%
2019/06/26	28	89.33	29	86.50	91.00	-1	5,425	-0.02%
2019/06/25	3	85.10	3	86.30	85.20	0	5,296	0.00%
2019/06/24	31	86.95	33	86.42	85.70	-2	5,251	-0.04%
2019/06/21	76	85.53	72	87.38	85.00	4	5,098	0.08%
2019/06/20	28	84.89	34	83.78	86.90	-6	4,933	-0.12%
2019/06/19	20	78.22	21	77.78	79.00	-1	4,745	-0.02%
2019/06/18	10	77.70	31	77.05	77.70	-21	4,646	-0.45%
2019/06/17	2	73.20	0	0.00	76.50	2	4,566	0.04%
2019/06/14	1	75.60	0	0.00	74.10	1	4,498	0.02%
2019/06/12	3	72.50	3	73.23	74.00	0	4,391	0.00%
2019/06/11	4	76.08	3	76.03	71.20	1	4,285	0.02%
2019/06/06	33	70.94	13	71.40	70.60	20	3,963	0.50%
2019/06/05	13	72.24	13	74.00	72.50	0	3,889	0.00%
2019/06/04	1	71.20	9	70.09	72.90	-8	3,747	-0.21%
2019/06/03	8	69.10	0	0.00	69.00	8	3,561	0.22%
2019/05/31	0	0.00	1	68.70	69.00	-1	3,469	-0.03%
2019/05/29	1	64.70	0	0.00	64.20	1	3,272	0.03%
2019/05/28	10	66.75	1	68.90	66.40	9	3,204	0.28%
2019/05/27	2.3	68.92	42	70.73	66.70	-39.7	3,121	-1.27%
2019/05/24	41.7	68.38	3	67.50	68.50	38.7	2,945	1.31%
2019/05/23	4	62.50	4	62.75	62.30	0	2,717	0.00%
2019/05/22	1	61.50	1	62.60	62.60	0	2,638	0.00%
2019/05/21	4	57.78	3.2	57.48	58.20	0.8	2,541	0.03%
2019/05/20	4	56.15	6	55.15	56.40	-2	2,516	-0.08%
2019/05/17	2	55.90	2	56.40	54.50	0	2,475	0.00%
2019/05/16	2	62.05	2	62.30	58.90	0	2,392	0.00%
2019/05/15	0	0.00	7	60.64	61.10	-7	2,325	-0.30%
2019/05/14	7	59.54	0	0.00	60.60	7	2,295	0.30%
2019/05/13	6	60.05	6	59.87	60.00	0	2,251	0.00%
2019/05/10	3	62.50	0	0.00	60.70	3	2,200	0.14%
2019/05/09	1	62.60	1	61.60	62.30	0	2,061	0.00%
2019/05/08	3	62.47	2	61.45	63.80	1	1,821	0.05%
2019/05/07	2	58.10	5	58.86	59.20	-3	1,615	-0.19%
2019/05/06	2	55.90	2	55.20	55.30	0	1,533	0.00%
2019/05/03	3	57.00	0	0.00	56.80	3	1,572	0.19%
2019/04/24	1	60.50	1	61.50	60.40	0	1,712	0.00%
2019/04/23	5	57.56	20	58.59	59.80	-15	1,625	-0.92%
2019/04/22	18	57.84	115	58.20	58.40	-97	1,521	-6.37%	大賣/
2019/04/19	27	55.10	30	55.43	55.90	-3	1,365	-0.22%
2019/03/21	1	48.70	0	0.00	49.90	1	1,200	0.08%
2019/03/18	0	0.00	6	50.05	50.00	-6	1,228	-0.49%
2019/03/07	0	0.00	2	46.85	46.80	-2	1,479	-0.14%
2019/03/06	0	0.00	15	48.28	48.40	-15	1,505	-1.00%
2019/03/04	1	50.50	0	0.00	50.60	1	1,549	0.06%
2019/02/26	1	53.30	9	54.00	52.20	-8	1,572	-0.51%
2019/02/25	0	0.00	37	53.02	53.00	-37	1,559	-2.37%
2019/02/22	2	52.10	0	0.00	52.30	2	1,559	0.13%
2019/02/21	4	52.18	0	0.00	52.10	4	1,560	0.26%
2019/02/20	9	52.00	0	0.00	53.00	9	1,541	0.58%
2019/02/14	0	0.00	15	51.06	50.90	-15	1,520	-0.99%
2019/02/13	0	0.00	15	51.50	50.80	-15	1,513	-0.99%
2019/02/12	30	51.79	0	0.00	52.50	30	1,508	1.99%
2019/01/24	0	0.00	40	55.31	54.40	-40	1,756	-2.28%
2019/01/23	27	55.20	20	55.20	55.20	7	1,690	0.41%
2019/01/18	1	50.70	12	50.89	51.10	-11	1,411	-0.78%
2019/01/16	11	48.90	0	0.00	48.50	11	1,353	0.81%
2019/01/09	0	0.00	1	49.75	50.20	-1	1,333	-0.07%
2018/12/18	0	0.00	1	47.00	46.95	-1	1,358	-0.07%
2018/12/13	0	0.00	1	49.00	47.60	-1	1,359	-0.07%
2018/12/12	1	48.50	1	48.15	48.30	0	1,358	0.00%
2018/12/11	2	46.05	1	46.00	46.90	1	1,353	0.07%
2018/12/04	1	53.70	0	0.00	53.20	1	1,264	0.08%
2018/12/03	8	55.38	10	54.16	55.40	-2	1,243	-0.16%
2018/11/30	2	52.50	2	51.30	52.50	0	1,140	0.00%
2018/11/29	0	0.00	3	48.30	47.80	-3	1,082	-0.28%
2018/11/28	2	46.88	0	0.00	48.10	2	1,041	0.19%
2018/11/27	2	46.43	1	48.40	46.00	1	1,003	0.10%
2018/11/26	69	45.33	50	45.45	47.30	19	971	1.96%
2018/11/13	10	42.87	0	0.00	43.40	10	904	1.11%
2018/11/12	0	0.00	4	42.50	42.40	-4	902	-0.44%
2018/11/09	0	0.00	2	42.40	42.90	-2	915	-0.22%
2018/11/08	0	0.00	22	42.37	42.15	-22	914	-2.41%
2018/11/07	2	44.30	0	0.00	44.20	2	894	0.22%
2018/10/30	0	0.00	0.3	34.65	34.65	-0.3	618	-0.05%
2018/10/23	0	0.00	0.4	39.00	38.00	-0.4	616	-0.06%
2018/10/22	0.4	39.80	0	0.00	39.80	0.4	597	0.06%
2018/10/03	0	0.00	0	45.50	44.45	0	615	0.00%
2018/09/20	0	0.00	1	47.50	47.05	-1	743	-0.13%
2018/09/19	0	0.00	2	48.85	48.85	-2	745	-0.27%
2018/09/07	1	53.60	0	0.00	53.00	1	908	0.11%
2018/09/06	2	55.60	0	0.00	54.20	2	960	0.21%
2018/07/17	0	0.00	1	64.30	64.50	-1	999	-0.10%
2018/07/10	0	0.00	9	65.01	65.90	-9	941	-0.96%
2018/07/09	1	64.70	8	65.20	64.60	-7	932	-0.75%
2018/07/03	1	75.30	0	0.00	74.50	1	850	0.12%
2018/06/22	0	0.00	3	85.00	83.00	-3	859	-0.35%
2018/06/21	1	90.00	0	0.00	87.50	1	847	0.12%
2018/06/20	0	0.00	6	90.27	90.00	-6	835	-0.72%
2018/06/15	0	0.00	1	91.00	89.70	-1	793	-0.13%
2018/06/14	1	88.30	0	0.00	86.90	1	730	0.14%
2018/06/13	0	0.00	1	88.10	88.00	-1	674	-0.15%
2018/06/12	0	0.00	148	79.33	81.20	-148	593	-24.94%	大賣/鉅額交易
2018/06/07	1	72.20	0	0.00	72.90	1	517	0.19%
2018/06/06	4	72.98	0	0.00	73.00	4	512	0.78%
2018/06/05	0	0.00	2	72.40	72.40	-2	501	-0.40%
2018/05/31	1	72.70	0	0.00	71.00	1	499	0.20%
2018/05/25	143	73.62	0	0.00	72.70	143	490	29.17%	大買/鉅額交易
2018/05/24	0	0.00	1	68.80	69.10	-1	472	-0.21%
2018/05/23	1	68.30	0	0.00	68.50	1	473	0.21%
2018/04/27	1	67.60	0	0.00	66.30	1	592	0.17%
2018/04/26	1	69.30	0	0.00	66.90	1	619	0.16%
2018/04/24	0	0.00	2	69.00	69.40	-2	712	-0.28%
2018/04/02	4	81.70	0.2	81.10	80.60	3.8	891	0.43%
2018/03/31	0.2	76.70	0	0.00	76.70	0.2	855	0.02%
2018/03/23	2	72.90	0	0.00	72.60	2	883	0.23%
2018/03/19	0	0.00	1	80.20	80.00	-1	868	-0.12%
2018/03/08	0	0.00	2	82.10	82.20	-2	898	-0.22%
2018/03/07	0	0.00	2	82.05	81.80	-2	900	-0.22%
2018/03/02	1	84.00	0	0.00	85.50	1	909	0.11%
2018/03/01	4	84.60	2	83.90	85.30	2	916	0.22%
2018/02/27	1	84.60	6	84.70	84.40	-5	929	-0.54%
2018/02/26	0	0.00	1	84.00	83.80	-1	955	-0.10%
2018/02/23	2	83.10	0	0.00	82.40	2	993	0.20%
2018/02/22	5	83.10	0	0.00	83.00	5	1,014	0.49%
2018/02/05	0	0.00	2	83.45	86.20	-2	1,197	-0.17%
2018/01/29	1	89.90	1	88.20	88.20	0	1,294	0.00%
2018/01/24	0	0.00	5	86.90	88.60	-5	1,503	-0.33%
2018/01/22	6	90.75	0	0.00	89.50	6	1,560	0.38%
2018/01/18	3	90.43	1	90.60	89.20	2	1,592	0.13%
2018/01/17	3	88.60	2	88.10	88.30	1	1,578	0.06%
2018/01/12	1	84.20	0	0.00	89.10	1	1,566	0.06%
2018/01/11	1	80.60	2	82.80	82.80	-1	1,543	-0.06%
2018/01/10	1	80.50	0	0.00	80.40	1	1,606	0.06%
2018/01/03	2	91.40	0	0.00	91.30	2	1,622	0.12%