新唐 (4919)-永豐金-三重券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:30

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

新唐 (4919)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/20	2	123.00	1	125.50	124.50	1	2,037	0.05%
2024/05/16	0	0.00	1	125.00	124.50	-1	2,065	-0.05%
2024/05/10	0	0.00	3	123.33	123.00	-3	2,115	-0.14%
2024/05/09	2	122.75	0	0.00	122.50	2	2,111	0.09%
2024/05/08	2	123.75	0	0.00	124.00	2	2,097	0.10%
2024/05/07	0	0.00	2	126.00	126.00	-2	2,083	-0.10%
2024/05/06	4	125.25	0	0.00	123.50	4	2,067	0.19%
2024/05/03	0	0.00	0.5	133.05	130.00	-0.5	1,987	-0.02%
2024/05/02	0	0.00	1	131.50	131.50	-1	1,970	-0.05%
2024/04/29	2	131.50	1	132.50	130.50	1	1,951	0.05%
2024/04/25	0.2	128.50	0	0.00	127.50	0.2	1,914	0.01%
2024/04/19	3	126.33	1	132.50	127.00	2	1,898	0.11%
2024/04/18	0	0.00	12	132.46	132.50	-12	1,831	-0.66%
2024/04/17	5	128.00	4	128.88	129.00	1	1,775	0.06%
2024/04/10	4	129.50	0	0.00	127.50	4	1,826	0.22%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/08	0	0.00	0	126.50	126.00	0	1,836	0.00%
2024/04/02	0	127.00	0	0.00	126.50	0	1,884	0.00%
2024/03/29	0	0.00	1	123.50	122.50	-1	1,858	-0.05%
2024/03/27	1	125.00	0	0.00	123.50	1	1,845	0.05%
2024/03/25	1	123.50	0	0.00	123.00	1	1,834	0.05%
2024/03/21	1	122.50	1	123.50	122.00	0	1,896	0.00%
2024/03/20	0	0.00	2	124.25	123.00	-2	1,956	-0.10%
2024/03/19	1	121.50	0	0.00	121.50	1	2,010	0.05%
2024/03/15	2	121.00	0	0.00	120.00	2	2,010	0.10%
2024/03/13	1	122.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	1	123.50	1	124.00	124.00	0	2,096	0.00%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/08	3	123.16	2.2	123.91	122.00	0.8	2,162	0.04%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	3	127.99	0	0.00	127.00	3	2,210	0.14%
2024/03/04	3	130.00	1	132.00	129.50	2	2,578	0.08%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	0	127.50	0	0.00	129.00	0	2,825	0.00%
2024/02/27	1	130.00	0	0.00	128.50	1	2,883	0.03%
2024/02/26	0	130.00	0	0.00	129.50	0	2,944	0.00%
2024/02/23	0	0.00	1	133.00	131.00	-1	3,044	-0.03%
2024/02/21	0	131.50	0	0.00	131.00	0	3,088	0.00%
2024/02/20	1	132.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	5	132.50	0	0.00	132.50	5	3,190	0.16%
2024/02/15	5	129.00	0	0.00	128.50	5	3,434	0.15%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/01/30	1	129.50	0.1	130.00	129.00	0.9	3,478	0.03%
2024/01/22	0.3	135.50	1	134.50	133.50	-0.7	3,639	-0.02%
2024/01/18	0.1	129.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	0.4	132.50	1	132.00	130.00	-0.6	3,651	-0.02%
2024/01/12	0	0.00	1	136.00	134.50	-1	3,671	-0.03%
2024/01/10	1	134.50	0	0.00	134.50	1	3,780	0.03%
2024/01/09	1	134.00	1	135.00	135.00	0	3,800	0.00%
2024/01/04	1	140.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	2	139.50	4	142.25	142.00	-2	3,801	-0.05%
2023/12/28	3	142.83	3	142.17	142.00	0	3,785	0.00%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/22	1	139.00	0	0.00	139.50	1	3,734	0.03%
2023/12/20	0	138.50	0	0.00	137.50	0	3,735	0.00%
2023/12/19	0	0.00	3	138.00	139.00	-3	3,752	-0.08%
2023/12/18	0	0.00	15	140.50	137.50	-15	3,749	-0.40%
2023/12/15	7	144.14	11	142.86	141.00	-4	3,721	-0.11%
2023/12/14	2	145.00	4	147.75	148.50	-2	3,738	-0.05%
2023/12/13	2	143.50	0	0.00	143.50	2	3,695	0.05%
2023/12/12	5	145.00	0	0.00	145.00	5	3,705	0.13%
2023/12/07	0	0.00	2	144.47	142.00	-2	3,886	-0.05%
2023/12/06	0	0.00	0	145.50	145.50	0	3,856	0.00%
2023/12/05	0	0.00	2	146.50	146.00	-2	3,838	-0.05%
2023/12/04	1	150.50	3	149.83	149.50	-2	3,806	-0.05%
2023/12/01	1	149.50	2	149.75	149.50	-1	3,798	-0.03%
2023/11/30	1	148.50	4.1	148.37	148.50	-3.1	3,801	-0.08%
2023/11/29	14	148.57	17	149.41	149.50	-3	3,692	-0.08%
2023/11/28	4	143.99	1	144.00	144.00	3	3,441	0.09%
2023/11/27	1	144.50	19	143.53	141.50	-18	3,349	-0.54%
2023/11/24	5	139.90	3	140.00	139.00	2	3,216	0.06%
2023/11/22	1	141.50	2	140.00	140.50	-1	3,120	-0.03%
2023/11/21	2	138.00	1	139.00	138.00	1	3,036	0.03%
2023/11/20	3	138.50	2	138.75	138.50	1	3,037	0.03%
2023/11/17	1	138.50	2.2	138.41	138.50	-1.2	3,057	-0.04%
2023/11/16	0.1	137.00	0	0.00	136.50	0.1	3,041	0.00%
2023/11/15	8	138.38	50	139.77	138.00	-42	3,016	-1.39%
2023/11/14	1	133.00	1	133.00	133.00	0	2,750	0.00%
2023/11/13	1	132.50	25	131.60	132.50	-24	2,771	-0.87%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/08	10.1	130.01	0	0.00	131.00	10.1	2,786	0.36%
2023/11/06	1	127.50	1	129.50	128.50	0	2,818	0.00%
2023/11/03	2	128.00	5	129.50	127.50	-3	2,829	-0.11%
2023/11/02	2	130.50	3	130.67	131.00	-1	2,812	-0.04%
2023/10/31	0	0.00	2	129.25	127.00	-2	2,866	-0.07%
2023/10/27	3	125.67	3	126.00	125.50	0	3,209	0.00%
2023/10/26	2	126.75	1	127.50	127.00	1	3,431	0.03%
2023/10/25	8	129.00	8	130.19	129.00	0	3,545	0.00%
2023/10/24	1	128.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	3	129.17	2	130.00	128.00	1	3,647	0.03%
2023/10/20	3	132.17	2	131.50	132.50	1	3,681	0.03%
2023/10/19	1	131.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	2	131.50	5	132.20	130.00	-3	3,850	-0.08%
2023/10/17	2	130.50	0	0.00	130.00	2	3,988	0.05%
2023/10/16	1	130.50	1	131.00	130.50	0	4,164	0.00%
2023/10/13	0	130.00	1	130.50	131.00	-1	4,309	-0.02%
2023/10/12	0	0.00	2	126.00	128.50	-2	4,332	-0.05%
2023/10/06	0	0.00	3	127.50	128.00	-3	4,463	-0.07%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/02	1	125.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	125.50	1	124.00	125.00	0	4,703	0.00%
2023/09/27	2	123.50	0	0.00	124.50	2	4,946	0.04%
2023/09/25	1	127.00	1	126.00	126.50	0	5,098	0.00%
2023/09/22	1	126.50	4	126.13	128.00	-3	5,066	-0.06%
2023/09/21	1	129.00	1	127.50	127.50	0	5,038	0.00%
2023/09/20	1	130.00	4	130.88	130.50	-3	5,033	-0.06%
2023/09/19	2	134.00	0	0.00	132.50	2	5,046	0.04%
2023/09/18	0	0.00	3	133.00	134.00	-3	5,004	-0.06%
2023/09/15	13	132.62	0	0.00	132.50	13	5,003	0.26%
2023/09/14	7	131.64	9.1	132.27	132.00	-2.1	4,990	-0.04%
2023/09/13	5	130.50	7	132.00	130.00	-2	4,971	-0.04%
2023/09/12	1	128.50	1	128.50	128.50	0	4,885	0.00%
2023/09/11	4	126.63	4	128.38	126.50	0	4,966	0.00%
2023/09/08	4	127.75	1	128.00	127.00	3	5,039	0.06%
2023/09/07	0	0.00	5	128.00	127.50	-5	5,196	-0.10%
2023/09/06	2	129.50	0	0.00	129.00	2	5,233	0.04%
2023/09/05	10	128.25	9	126.17	128.50	1	5,203	0.02%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/08/31	3	123.67	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	1	121.00	123.00	-1	5,256	-0.02%
2023/08/29	0.2	119.25	0.1	118.00	120.00	0.1	5,283	0.00%
2023/08/28	0.1	120.00	0	0.00	120.00	0.1	5,292	0.00%
2023/08/25	1	119.00	0	0.00	120.50	1	5,309	0.02%
2023/08/24	5	121.50	0	0.00	120.50	5	5,383	0.09%
2023/08/23	2.1	118.33	1	120.00	121.50	1.1	5,455	0.02%
2023/08/22	6	120.17	2	120.50	120.00	4	5,447	0.07%
2023/08/18	1	126.00	0	0.00	125.00	1	5,494	0.02%
2023/08/17	2	126.75	1	126.00	127.00	1	5,511	0.02%
2023/08/16	0	0.00	2	124.75	125.50	-2	5,510	-0.04%
2023/08/14	0	0.00	1	124.00	125.50	-1	5,696	-0.02%
2023/08/10	6	124.25	4	124.50	124.50	2	5,803	0.03%
2023/08/08	3	129.33	9	130.00	130.00	-6	5,864	-0.10%
2023/08/04	0	0.00	0.1	126.50	126.50	-0.1	5,943	0.00%
2023/08/02	3.2	129.00	2	129.75	126.50	1.2	6,058	0.02%
2023/08/01	10	137.15	4	136.38	133.00	6	6,000	0.10%
2023/07/31	3	138.33	13	139.27	140.00	-10	5,836	-0.17%
2023/07/28	2	141.25	10.1	141.26	142.00	-8.1	5,698	-0.14%
2023/07/27	4.1	139.01	3	139.33	139.50	1.1	5,616	0.02%
2023/07/26	6.1	137.50	1	137.00	136.50	5.1	5,628	0.09%
2023/07/25	1	142.00	1	140.00	139.00	0	5,618	0.00%
2023/07/24	0	0.00	1	141.00	140.00	-1	5,584	-0.02%
2023/07/21	4	138.75	13	139.62	140.00	-9	5,630	-0.16%
2023/07/20	37.2	146.62	3	142.50	142.00	34.2	5,673	0.60%
2023/07/19	10	143.60	7	143.36	141.50	3	5,475	0.05%
2023/07/18	6	138.67	7	139.79	141.00	-1	5,344	-0.02%
2023/07/17	1	137.50	0	0.00	138.00	1	5,173	0.02%
2023/07/14	3	137.00	2	136.75	137.00	1	5,169	0.02%
2023/07/11	0	0.00	2	133.00	133.50	-2	5,062	-0.04%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	4	131.13	1	131.50	131.00	3	5,071	0.06%
2023/07/06	3	134.68	2	137.25	134.00	1	5,046	0.02%
2023/07/05	12	137.33	3	135.50	136.00	9	4,982	0.18%
2023/07/04	0	0.00	5.2	134.02	135.50	-5.2	4,758	-0.11%
2023/06/30	1.1	127.92	2	128.50	128.50	-0.9	4,718	-0.02%
2023/06/29	0.1	129.00	0	0.00	128.00	0.1	4,822	0.00%
2023/06/28	0.3	127.83	0	0.00	127.00	0.3	4,942	0.01%
2023/06/27	2	131.00	5	128.80	128.00	-3	5,056	-0.06%
2023/06/26	0.1	129.90	4	126.75	131.00	-3.9	5,095	-0.08%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	3	131.50	0	0.00	130.50	3	5,642	0.05%
2023/06/16	7	131.79	1	131.50	131.50	6	5,638	0.11%
2023/06/15	2	133.75	2	134.50	134.00	0	5,682	0.00%
2023/06/14	3	131.33	2	133.50	130.50	1	5,637	0.02%
2023/06/13	9	134.50	15.5	134.73	135.00	-6.5	5,582	-0.12%
2023/06/12	4	130.38	3	129.17	130.50	1	5,487	0.02%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/06	4	128.13	2	129.00	127.00	2	5,595	0.04%
2023/06/05	2	127.25	4	129.25	130.00	-2	5,624	-0.04%
2023/06/02	0	0.00	1	126.50	127.00	-1	5,665	-0.02%
2023/06/01	2	127.00	0	0.00	127.00	2	5,927	0.03%
2023/05/31	2	128.75	0	0.00	129.00	2	6,015	0.03%
2023/05/30	1	127.00	0	0.00	129.00	1	6,057	0.02%
2023/05/29	3	130.00	3.2	130.13	130.50	-0.2	6,039	0.00%
2023/05/26	3	125.83	4	126.13	125.50	-1	6,126	-0.02%
2023/05/25	2.2	125.68	0	0.00	125.50	2.2	6,300	0.03%
2023/05/24	1	125.00	0	0.00	124.50	1	6,388	0.02%
2023/05/23	2	128.00	4	127.63	127.50	-2	6,466	-0.03%
2023/05/22	3	126.00	0	0.00	127.00	3	6,636	0.05%
2023/05/19	2	126.00	1	129.50	126.00	1	6,787	0.01%
2023/05/18	0	0.00	0.1	126.50	125.50	-0.1	6,762	0.00%
2023/05/16	8.1	121.94	1	122.00	121.50	7.1	6,830	0.10%
2023/05/15	3	123.33	0	0.00	122.50	3	6,814	0.04%
2023/05/11	12	124.50	0.3	128.00	124.00	11.7	6,930	0.17%
2023/05/10	7	125.79	5	129.50	129.50	2	7,124	0.03%
2023/05/09	2	127.50	0	0.00	126.50	2	7,217	0.03%
2023/05/08	0.1	136.00	0	0.00	133.50	0.1	7,224	0.00%
2023/05/05	0	0.00	3	132.67	133.50	-3	7,405	-0.04%
2023/05/04	3	131.67	0	0.00	131.50	3	7,952	0.04%
2023/05/03	0	0.00	1	132.50	133.50	-1	8,266	-0.01%
2023/04/28	1	130.50	13	131.88	133.00	-12	8,374	-0.14%
2023/04/27	8	129.50	0	0.00	129.50	8	8,347	0.10%
2023/04/26	2	127.00	13	126.08	130.50	-11	8,364	-0.13%
2023/04/25	11.5	133.09	1	133.50	130.00	10.5	8,288	0.13%
2023/04/21	2	139.25	8.1	139.88	139.00	-6.1	8,332	-0.07%
2023/04/20	1	141.00	2	142.01	142.50	-1	8,360	-0.01%
2023/04/19	2	143.50	0	0.00	143.50	2	8,468	0.02%
2023/04/18	0	0.00	1	150.50	147.00	-1	8,422	-0.01%
2023/04/13	1	147.00	0	0.00	147.00	1	8,416	0.01%
2023/04/12	0	0.00	0.2	150.50	150.00	-0.2	8,401	0.00%
2023/04/11	10.1	150.00	4	150.38	150.00	6.1	8,409	0.07%
2023/04/10	2	148.75	1	150.50	149.00	1	8,400	0.01%
2023/04/07	3	148.50	1	147.50	147.50	2	8,363	0.02%
2023/04/06	2	148.00	1	146.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	3	150.50	149.50	-3	8,403	-0.04%
2023/03/30	2	147.75	3.2	147.56	148.50	-1.2	8,360	-0.01%
2023/03/29	4.1	143.44	1	141.50	143.00	3.1	8,337	0.04%
2023/03/28	4.1	147.59	1	145.50	146.00	3.1	8,476	0.04%
2023/03/27	1.2	152.17	6	153.50	151.50	-4.8	8,360	-0.06%
2023/03/24	5.1	157.88	3	156.83	155.50	2.1	8,339	0.03%
2023/03/23	12	159.58	16	157.88	159.50	-4	8,267	-0.05%
2023/03/22	2.1	150.00	2	150.25	150.00	0.1	7,933	0.00%
2023/03/17	1	146.50	2	148.00	148.00	-1	7,991	-0.01%
2023/03/16	1	145.00	0	0.00	144.50	1	8,098	0.01%
2023/03/15	2	148.00	2	149.75	147.00	0	8,154	0.00%
2023/03/14	2.1	146.29	2	147.00	147.00	0.1	8,204	0.00%
2023/03/13	0	0.00	8.2	144.52	145.50	-8.2	8,335	-0.10%
2023/03/10	1	145.00	0	0.00	145.00	1	8,362	0.01%
2023/03/09	1	150.00	1.1	151.68	148.50	-0.1	8,462	0.00%
2023/03/08	2	149.75	3	148.67	150.00	-1	8,439	-0.01%
2023/03/07	3	148.17	0.1	149.00	148.50	2.9	8,528	0.03%
2023/03/06	8	153.00	7.4	155.59	151.50	0.6	8,498	0.01%
2023/03/03	2	150.50	7	149.86	150.50	-5	8,334	-0.06%
2023/03/02	1.1	147.52	1	149.50	148.00	0.1	8,660	0.00%
2023/03/01	5	149.50	6	149.17	149.50	-1	8,852	-0.01%
2023/02/24	21	150.00	5	149.40	147.50	16	9,086	0.18%
2023/02/23	5.2	147.02	10	147.05	149.50	-4.8	9,028	-0.05%
2023/02/22	7.2	142.43	2	141.00	142.50	5.2	9,014	0.06%
2023/02/21	0	0.00	1	145.50	145.50	-1	9,132	-0.01%
2023/02/20	2	144.00	2	144.75	143.50	0	9,533	0.00%
2023/02/17	9	143.83	5	144.00	144.50	4	9,521	0.04%
2023/02/16	5	146.20	4	147.63	149.00	1	9,440	0.01%
2023/02/15	3	147.33	7	146.64	145.00	-4	9,608	-0.04%
2023/02/14	1	148.50	4	148.00	145.50	-3	9,519	-0.03%
2023/02/13	6	147.92	2	147.50	147.50	4	9,556	0.04%
2023/02/10	2	148.50	9	149.33	147.50	-7	9,660	-0.07%
2023/02/09	4	152.50	0	0.00	150.50	4	9,805	0.04%
2023/02/08	3	148.83	13	154.27	154.00	-10	9,831	-0.10%
2023/02/07	14	146.61	13	148.23	148.50	1	9,742	0.01%
2023/02/06	6	148.25	13	148.73	148.50	-7	9,772	-0.07%
2023/02/03	2	149.75	4	149.63	151.50	-2	9,674	-0.02%
2023/02/02	42	147.10	31.5	147.99	147.00	10.5	9,537	0.11%
2023/02/01	13	137.31	17	135.41	142.00	-4	9,089	-0.04%
2023/01/31	1	129.50	1	129.50	129.50	0	8,855	0.00%
2023/01/30	3.5	129.79	4	130.50	130.50	-0.5	8,906	-0.01%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	3	124.83	6	125.50	125.50	-3	8,966	-0.03%
2023/01/13	0	0.00	1	125.50	124.00	-1	8,992	-0.01%
2023/01/12	2	126.25	2	126.75	125.50	0	9,057	0.00%
2023/01/11	1	122.50	5	124.90	125.50	-4	9,041	-0.04%
2023/01/10	0	0.00	1	123.00	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	4	121.38	123.50	-4	9,169	-0.04%
2023/01/06	0	0.00	1	116.50	118.00	-1	9,206	-0.01%
2023/01/05	1	118.00	0	0.00	115.50	1	9,376	0.01%
2023/01/04	0	0.00	1	117.00	117.50	-1	9,454	-0.01%
2023/01/03	0	0.00	5	118.00	118.00	-5	9,535	-0.05%
2022/12/30	0	0.00	0.1	116.00	115.00	-0.1	9,554	0.00%
2022/12/29	5	116.50	1	115.00	116.50	4	9,620	0.04%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/26	1	116.00	0	0.00	116.00	1	9,989	0.01%
2022/12/23	0	0.00	8	116.50	117.00	-8	10,116	-0.08%
2022/12/22	5	122.00	15	120.17	119.50	-10	10,179	-0.10%
2022/12/20	1.1	119.91	0.2	124.50	118.50	0.9	10,300	0.01%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	10	120.00	13	121.00	121.00	-3	10,373	-0.03%
2022/12/15	1	123.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	0	0.00	2	122.75	125.00	-2	10,525	-0.02%
2022/12/13	12	122.33	11	120.00	120.00	1	10,613	0.01%
2022/12/12	0.2	122.00	1	121.00	122.00	-0.8	10,622	-0.01%
2022/12/09	5	124.10	3	122.50	121.50	2	10,681	0.02%
2022/12/08	11	123.95	15	123.67	124.00	-4	10,619	-0.04%
2022/12/07	14	118.43	15	119.30	118.50	-1	10,585	-0.01%
2022/12/06	19	126.50	7	125.50	124.00	12	10,914	0.11%
2022/12/05	1	126.00	7.2	126.75	127.00	-6.2	10,858	-0.06%
2022/12/02	0	0.00	0	125.00	124.50	0	10,783	0.00%
2022/12/01	1	124.00	2	123.75	123.50	-1	10,825	-0.01%
2022/11/30	5	120.50	1	120.50	121.00	4	10,891	0.04%
2022/11/29	1	121.00	1	123.00	120.50	0	10,954	0.00%
2022/11/28	2	120.75	0	0.00	122.00	2	10,869	0.02%
2022/11/25	1.1	122.32	1	123.50	120.00	0.1	10,880	0.00%
2022/11/24	6.1	127.61	9.1	125.87	123.50	-3	10,847	-0.03%
2022/11/23	6	122.75	7.1	123.44	122.50	-1.1	10,472	-0.01%
2022/11/22	1.2	121.13	1	121.50	122.00	0.2	10,331	0.00%
2022/11/21	4	118.38	4	119.50	118.00	0	10,324	0.00%
2022/11/18	12	117.08	0	0.00	115.50	12	10,538	0.11%
2022/11/17	1	123.50	3	120.33	121.00	-2	10,446	-0.02%
2022/11/16	10	119.55	45.1	120.25	123.00	-35.1	10,300	-0.34%
2022/11/15	0	0.00	11	113.82	116.00	-11	9,870	-0.11%
2022/11/14	7	110.43	4	110.63	111.00	3	10,112	0.03%
2022/11/11	17.1	111.91	2	112.00	109.50	15.1	10,391	0.15%
2022/11/10	1	110.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	7	108.86	8	109.56	109.50	-1	10,425	-0.01%
2022/11/08	2	109.25	6.1	110.09	107.50	-4.1	10,680	-0.04%
2022/11/07	7.1	106.15	16	105.78	107.50	-9	10,829	-0.08%
2022/11/04	20	109.98	4	109.88	111.00	16	10,661	0.15%
2022/11/03	12	109.50	14	110.14	110.50	-2	10,550	-0.02%
2022/11/02	9	107.22	7	107.50	107.00	2	10,464	0.02%
2022/11/01	4	103.50	1	104.00	104.00	3	10,460	0.03%
2022/10/31	3.1	103.31	0	0.00	102.50	3.1	10,606	0.03%
2022/10/28	6	102.42	7	102.50	102.50	-1	10,684	-0.01%
2022/10/27	1	99.30	7	100.53	101.50	-6	10,623	-0.06%
2022/10/26	2	95.40	4	94.73	95.70	-2	10,559	-0.02%
2022/10/25	3	97.20	2	97.95	97.30	1	10,521	0.01%
2022/10/24	6	99.80	2	99.80	97.90	4	10,523	0.04%
2022/10/21	3	96.00	0	0.00	95.00	3	10,508	0.03%
2022/10/20	2	96.50	1	98.20	98.40	1	10,537	0.01%
2022/10/19	5	100.50	4	101.23	99.80	1	10,741	0.01%
2022/10/18	1	101.50	0	0.00	100.50	1	10,864	0.01%
2022/10/17	0	0.00	1	100.00	103.00	-1	11,816	-0.01%
2022/10/14	2	103.00	3	101.83	103.50	-1	12,295	-0.01%
2022/10/13	2	104.00	16.2	96.69	94.10	-14.2	12,329	-0.12%
2022/10/12	1	103.50	1	105.00	104.00	0	12,291	0.00%
2022/10/11	2	107.50	4	107.50	107.00	-2	12,413	-0.02%
2022/10/07	2	113.75	0	0.00	113.00	2	12,607	0.02%
2022/10/06	2	114.00	0	0.00	115.50	2	13,015	0.02%
2022/10/05	10.2	113.51	2	115.00	113.00	8.2	13,248	0.06%
2022/09/30	1	102.00	2	105.50	108.00	-1	13,595	-0.01%
2022/09/29	3	107.50	0	0.00	104.50	3	13,715	0.02%
2022/09/28	2	107.75	1.3	110.73	105.00	0.7	13,911	0.01%
2022/09/27	2	110.00	2	111.75	113.50	0	14,330	0.00%
2022/09/26	3	111.00	5.6	109.43	108.50	-2.6	14,738	-0.02%
2022/09/23	5	118.70	1	119.00	117.00	4	15,029	0.03%
2022/09/22	7.6	124.31	3	124.33	124.00	4.6	15,066	0.03%
2022/09/21	12	123.46	8	123.56	124.00	4	15,104	0.03%
2022/09/20	14	123.21	16	122.91	122.50	-2	15,196	-0.01%
2022/09/16	2	120.25	10.1	119.51	120.00	-8.1	15,471	-0.05%
2022/09/15	3	122.50	0	0.00	120.00	3	15,554	0.02%
2022/09/14	1	118.00	2	120.75	123.50	-1	15,708	-0.01%
2022/09/13	14.4	124.05	9.2	123.50	122.50	5.2	15,748	0.03%
2022/09/12	3	118.83	1	120.00	118.50	2	15,530	0.01%
2022/09/08	10.2	117.49	12	116.42	117.50	-1.8	15,711	-0.01%
2022/09/07	3	113.67	7	114.29	115.00	-4	15,940	-0.03%
2022/09/06	7	113.86	5.3	115.98	113.00	1.7	16,010	0.01%
2022/09/05	6	122.25	6	119.75	118.50	0	15,932	0.00%
2022/09/02	3	122.00	2	122.75	122.00	1	15,939	0.01%
2022/09/01	4	122.50	1	121.50	121.00	3	16,062	0.02%
2022/08/31	5	125.10	12	125.04	125.50	-7	16,138	-0.04%
2022/08/30	0	0.00	2	123.00	122.50	-2	16,552	-0.01%
2022/08/29	7	120.86	1	122.00	123.00	6	17,208	0.03%
2022/08/26	12.2	128.70	12.2	128.57	126.50	0	17,514	0.00%
2022/08/25	3	126.33	18	127.94	127.50	-15	17,347	-0.09%
2022/08/24	1	122.00	3	122.00	123.00	-2	17,193	-0.01%
2022/08/23	8	120.94	4	121.13	121.50	4	17,543	0.02%
2022/08/22	7.2	125.14	6	123.67	123.50	1.2	17,678	0.01%
2022/08/19	40.2	127.55	29	125.90	125.50	11.2	17,767	0.06%
2022/08/18	14	121.39	14	124.29	124.50	0	17,514	0.00%
2022/08/17	9	122.22	9	120.44	119.50	0	17,449	0.00%
2022/08/16	9	123.89	10	122.95	122.50	-1	17,705	-0.01%
2022/08/15	19	124.29	14.4	124.71	124.00	4.7	17,881	0.03%
2022/08/12	5.4	119.46	19	118.68	121.50	-13.7	18,001	-0.08%
2022/08/11	1	113.50	3.3	114.61	113.00	-2.3	17,973	-0.01%
2022/08/10	3	111.67	0	0.00	111.00	3	18,274	0.02%
2022/08/09	2	112.50	11	114.00	113.50	-9	18,552	-0.05%
2022/08/08	14	113.29	5	114.90	114.00	9	19,047	0.05%
2022/08/05	6	110.58	9	111.28	114.00	-3	19,385	-0.02%
2022/08/04	2	105.50	1	105.50	106.50	1	19,606	0.01%
2022/08/03	3.2	108.34	6	108.92	108.00	-2.8	19,728	-0.01%
2022/08/02	6.3	109.23	2	109.00	109.00	4.3	20,209	0.02%
2022/08/01	7	114.00	0	0.00	112.50	7	20,510	0.03%
2022/07/29	8	119.25	2	119.00	119.50	6	21,141	0.03%
2022/07/28	5.1	121.67	7	120.93	118.00	-1.9	21,759	-0.01%
2022/07/27	7	119.64	6.5	120.27	120.00	0.6	22,255	0.00%
2022/07/26	7.3	121.38	3	120.50	119.50	4.3	22,354	0.02%
2022/07/25	3	127.50	1	126.50	127.50	2	22,271	0.01%
2022/07/22	35.8	132.77	19	131.92	130.00	16.8	22,383	0.07%
2022/07/21	9	124.72	11	124.27	129.50	-2	21,594	-0.01%
2022/07/20	1	118.50	3	118.33	118.00	-2	21,191	-0.01%
2022/07/19	8	115.00	3	114.00	114.00	5	21,217	0.02%
2022/07/18	3	117.67	4	118.13	117.00	-1	21,378	0.00%
2022/07/15	7	114.36	5	115.80	116.00	2	21,812	0.01%
2022/07/14	3	111.67	7.2	111.64	114.50	-4.2	21,730	-0.02%
2022/07/13	2	111.00	2	111.75	110.00	0	21,524	0.00%
2022/07/12	1	113.00	0	0.00	112.50	1	21,510	0.00%
2022/07/11	1	117.00	1	120.50	117.50	0	21,710	0.00%
2022/07/08	8	117.69	3	119.17	117.00	5	21,852	0.02%
2022/07/07	0	0.00	4.4	115.82	117.00	-4.4	21,879	-0.02%
2022/07/06	6	116.42	2	115.50	112.50	4	22,093	0.02%
2022/07/05	15	117.07	10	115.30	118.00	5	22,267	0.02%
2022/07/04	15.4	118.47	16	119.88	122.00	-0.6	22,281	0.00%
2022/07/01	7.1	123.42	6	126.08	122.50	1.1	22,482	0.01%
2022/06/30	12.1	136.79	3	138.00	136.00	9.1	22,408	0.04%
2022/06/29	2	135.25	2	139.50	143.00	0	22,711	0.00%
2022/06/28	13	140.38	52	140.86	140.50	-39	22,946	-0.17%
2022/06/27	2	148.00	4	148.75	147.50	-2	23,468	-0.01%
2022/06/24	4	140.25	5	140.70	140.00	-1	23,867	0.00%
2022/06/23	6	144.17	3	143.50	144.00	3	24,329	0.01%
2022/06/22	9	147.78	29.5	147.48	144.00	-20.5	24,814	-0.08%
2022/06/21	12	155.71	4.2	155.04	156.50	7.8	25,557	0.03%
2022/06/20	11	157.36	1	164.00	154.00	10	26,723	0.04%
2022/06/17	20	163.35	7	166.14	167.50	13	27,070	0.05%
2022/06/16	60.1	174.15	8	170.56	166.00	52.1	27,297	0.19%
2022/06/15	8.3	169.19	5	171.10	170.50	3.3	27,687	0.01%
2022/06/14	10	164.20	17.3	165.80	168.00	-7.3	27,861	-0.03%
2022/06/13	38.1	166.99	5.7	167.06	166.50	32.4	27,830	0.12%
2022/06/10	5.2	172.68	1	171.50	172.50	4.2	27,999	0.02%
2022/06/09	8	175.44	10	175.70	176.50	-2	27,910	-0.01%
2022/06/08	35.5	178.42	9.1	179.44	175.00	26.5	27,819	0.10%
2022/06/07	16	180.94	9.3	181.85	182.00	6.7	27,607	0.02%
2022/06/06	6	175.25	14	177.64	176.50	-8	27,139	-0.03%
2022/06/02	4	173.50	13	172.00	173.00	-9	26,990	-0.03%
2022/06/01	7.1	172.15	7	174.64	171.50	0.1	26,945	0.00%
2022/05/31	20.1	172.56	22	174.11	173.50	-1.9	26,840	-0.01%
2022/05/30	1	169.50	52	167.02	169.00	-51	26,547	-0.19%
2022/05/27	1	163.00	4	163.25	162.50	-3	26,408	-0.01%
2022/05/26	10	162.05	4	161.50	160.50	6	26,281	0.02%
2022/05/25	6	163.42	17.1	161.68	164.00	-11.1	26,198	-0.04%
2022/05/24	30	164.13	20	163.45	160.50	10	26,005	0.04%
2022/05/23	30	173.58	16	174.72	172.00	14	25,657	0.05%
2022/05/20	4.1	174.22	20.1	176.78	175.00	-16	25,429	-0.06%
2022/05/19	2	168.27	14	172.11	173.50	-12	25,020	-0.05%
2022/05/18	17	173.88	12.1	172.92	171.50	4.9	24,878	0.02%
2022/05/17	13.1	168.82	4.4	170.03	171.50	8.7	24,725	0.04%
2022/05/16	27	170.85	44.4	172.73	167.50	-17.4	24,832	-0.07%
2022/05/13	5	168.60	9	169.00	166.50	-4	24,511	-0.02%
2022/05/12	7	165.50	13	166.96	163.00	-6	24,431	-0.02%
2022/05/11	62	165.13	6	163.83	163.50	56	24,469	0.23%
2022/05/10	31	166.68	24	167.69	168.00	7	24,989	0.03%
2022/05/09	25.1	166.39	13	163.50	163.00	12.1	24,776	0.05%
2022/05/06	9	167.61	45	168.89	171.50	-36	24,525	-0.15%
2022/05/05	23.3	167.57	14	167.79	168.00	9.3	24,166	0.04%
2022/05/04	23	158.04	9	159.39	162.50	14	23,768	0.06%
2022/05/03	1	149.50	2	149.00	151.50	-1	23,539	0.00%
2022/04/29	3.2	147.75	3	146.50	146.00	0.2	23,509	0.00%
2022/04/28	5	143.90	6	144.25	143.50	-1	23,501	0.00%
2022/04/27	11	138.95	5	137.80	145.00	6	23,407	0.03%
2022/04/26	4	147.00	7.2	148.57	143.50	-3.2	23,610	-0.01%
2022/04/25	17.2	151.23	19	153.11	149.00	-1.9	23,957	-0.01%
2022/04/22	18.2	160.96	4	160.75	159.50	14.2	24,015	0.06%
2022/04/21	24	168.19	29	168.48	166.50	-5	23,823	-0.02%
2022/04/20	5	158.10	1	160.50	159.50	4	23,299	0.02%
2022/04/19	6	158.17	1	158.50	158.00	5	23,270	0.02%
2022/04/18	12.1	155.43	23	154.61	156.00	-10.9	23,186	-0.05%
2022/04/15	25.2	156.33	17	159.29	156.50	8.2	23,015	0.04%
2022/04/14	16	165.72	4	166.25	167.00	12	22,684	0.05%
2022/04/13	8	163.50	18	163.81	163.50	-10	22,437	-0.04%
2022/04/12	7.5	160.65	4	162.00	159.00	3.5	22,172	0.02%
2022/04/11	20.2	165.11	6	164.83	160.50	14.2	21,872	0.06%
2022/04/08	10	172.70	7	171.00	173.00	3	21,426	0.01%
2022/04/07	19.5	173.37	15.3	171.83	172.50	4.1	20,942	0.02%
2022/04/06	5	180.70	3	181.17	180.00	2	20,316	0.01%
2022/04/01	34.1	182.25	14.1	185.05	183.00	20	20,023	0.10%
2022/03/31	9.5	195.73	29.2	195.92	191.00	-19.7	19,559	-0.10%
2022/03/30	69.2	197.54	36.1	192.54	190.50	33.1	19,221	0.17%
2022/03/29	3	188.50	35.4	188.53	194.50	-32.4	18,900	-0.17%
2022/03/28	31.2	178.50	27.3	184.04	177.00	3.9	18,930	0.02%
2022/03/25	40.1	179.49	185	179.98	179.50	-144.9	18,298	-0.79%	大賣/鉅額交易
2022/03/24	98.1	176.24	28	176.64	179.00	70.1	17,766	0.39%
2022/03/23	86.3	169.47	46.2	171.05	175.50	40.1	16,873	0.24%
2022/03/22	11	155.45	37	155.95	160.00	-26	15,827	-0.16%
2022/03/21	10	153.15	16.2	154.22	153.50	-6.2	15,465	-0.04%
2022/03/18	31.1	150.97	64	152.98	149.00	-32.9	15,255	-0.22%
2022/03/17	32	146.47	30.1	145.16	148.50	1.9	14,639	0.01%
2022/03/16	16	138.00	3	138.33	137.00	13	14,436	0.09%
2022/03/15	17.1	144.42	19	144.89	138.50	-1.9	14,460	-0.01%
2022/03/14	4	145.00	14	145.18	145.00	-10	14,442	-0.07%
2022/03/11	1	143.50	1	142.00	143.00	0	14,740	0.00%
2022/03/10	19	144.39	12.1	145.13	143.00	6.9	14,906	0.05%
2022/03/09	7	143.21	7	143.21	143.50	0	15,044	0.00%
2022/03/08	10	140.95	29	144.79	140.00	-19	15,349	-0.12%
2022/03/07	4	139.63	0	0.00	138.00	4	16,046	0.02%
2022/03/04	3	145.33	14	146.00	144.50	-11	17,325	-0.06%
2022/03/03	8	145.38	3	146.17	145.50	5	18,951	0.03%
2022/03/02	0	0.00	6	141.67	143.00	-6	19,522	-0.03%
2022/03/01	2	139.50	0	0.00	139.50	2	20,151	0.01%
2022/02/25	3	137.50	2	136.50	136.50	1	20,576	0.00%
2022/02/24	6	136.00	1	137.50	133.50	5	21,396	0.02%
2022/02/23	5	139.10	4	139.38	140.00	1	21,422	0.00%
2022/02/22	11.1	136.10	2.1	138.45	136.50	9	21,565	0.04%
2022/02/21	3	142.50	1	141.50	142.00	2	21,782	0.01%
2022/02/18	6	142.42	5	143.50	144.50	1	22,092	0.00%
2022/02/17	17.2	143.91	3.1	142.21	143.00	14.1	22,348	0.06%
2022/02/16	13	149.12	27	151.74	147.50	-14	22,483	-0.06%
2022/02/15	19	146.29	16	148.91	145.50	3	22,383	0.01%
2022/02/14	21.1	145.91	5.2	147.96	143.50	15.9	22,227	0.07%
2022/02/11	7.2	148.46	14.4	150.69	152.00	-7.2	22,140	-0.03%
2022/02/10	13.4	148.51	56	150.25	147.50	-42.6	21,979	-0.19%
2022/02/09	26.1	145.38	22	146.43	143.00	4.1	21,281	0.02%
2022/02/08	10	144.20	2	144.25	145.00	8	21,042	0.04%
2022/02/07	9	147.89	7.1	146.08	144.00	1.9	21,124	0.01%
2022/01/26	5.2	142.25	9	142.56	143.00	-3.8	20,884	-0.02%
2022/01/25	10.1	140.64	20	141.20	140.50	-9.9	20,809	-0.05%
2022/01/24	7	136.21	7	136.64	138.50	0	20,593	0.00%
2022/01/21	8.1	139.77	6	139.42	135.00	2.1	20,604	0.01%
2022/01/20	4	140.13	6	140.92	142.00	-2	20,533	-0.01%
2022/01/19	10.1	139.85	21.1	139.34	140.50	-11	20,662	-0.05%
2022/01/18	2.3	135.11	12	138.96	139.00	-9.7	20,828	-0.05%
2022/01/17	1	125.00	6	129.17	131.00	-5	20,616	-0.02%
2022/01/14	4	122.00	1	122.50	124.00	3	21,152	0.01%
2022/01/13	14	127.14	4	125.88	126.00	10	21,889	0.05%
2022/01/12	7	127.07	8	126.06	126.50	-1	22,179	0.00%
2022/01/11	4	133.75	2.1	131.40	130.50	1.9	22,287	0.01%
2022/01/10	15	133.73	25	131.20	137.00	-10	22,311	-0.04%
2022/01/07	5	134.40	12	132.21	131.00	-7	22,444	-0.03%
2022/01/06	3	136.33	0	0.00	138.00	3	22,628	0.01%
2022/01/05	4	141.50	0	0.00	139.50	4	22,911	0.02%
2022/01/04	6.1	144.17	7	145.36	143.50	-0.9	23,052	0.00%
2022/01/03	0	0.00	1	140.50	141.00	-1	23,537	0.00%
2021/12/30	1	140.50	8.1	140.50	141.00	-7.1	23,999	-0.03%
2021/12/29	2	144.25	2	143.75	142.00	0	24,430	0.00%
2021/12/28	13	142.92	9	142.11	143.50	4	24,848	0.02%
2021/12/27	1	142.50	8	142.69	142.50	-7	25,173	-0.03%
2021/12/24	7	143.93	6	144.50	143.00	1	25,512	0.00%
2021/12/23	27	147.35	2	146.00	145.00	25	25,614	0.10%
2021/12/22	17	147.97	25	148.46	145.50	-8	25,562	-0.03%
2021/12/21	4	140.00	0	0.00	139.50	4	25,152	0.02%
2021/12/20	7	141.14	0	0.00	139.00	7	25,892	0.03%
2021/12/17	5	144.40	0.5	144.61	144.50	4.5	26,456	0.02%
2021/12/16	19	146.76	15.1	146.97	147.00	3.9	26,543	0.01%
2021/12/15	8	139.68	10	141.95	143.00	-2	26,464	-0.01%
2021/12/14	8.4	140.62	10	141.30	142.00	-1.6	26,689	-0.01%
2021/12/13	12.1	138.67	2.1	138.02	138.00	10	26,765	0.04%
2021/12/10	10	139.55	7	139.50	140.00	3	27,342	0.01%
2021/12/09	10.2	142.00	8	141.88	141.00	2.2	28,202	0.01%
2021/12/08	15	144.57	15	143.13	144.50	0	28,612	0.00%
2021/12/07	15	145.20	13	143.96	144.00	2	28,992	0.01%
2021/12/06	51.1	153.50	30	151.17	149.00	21.1	29,329	0.07%
2021/12/03	40	154.98	35	153.81	154.00	5	30,337	0.02%
2021/12/02	44.4	157.26	5	156.70	152.00	39.4	30,465	0.13%
2021/12/01	79	158.87	85	159.59	162.50	-6	30,713	-0.02%
2021/11/30	40.1	160.40	33.2	160.76	155.50	6.9	30,901	0.02%
2021/11/29	103	145.60	96.7	150.80	156.00	6.4	31,412	0.02%	大買/
2021/11/26	28.1	140.10	73.1	143.14	143.50	-45	31,181	-0.14%
2021/11/25	55	142.15	57	141.53	139.00	-2	30,992	-0.01%
2021/11/24	24.6	137.48	19	138.55	138.00	5.6	30,645	0.02%
2021/11/23	31.2	143.99	68	144.46	143.00	-36.8	31,034	-0.12%
2021/11/22	4	137.00	5.1	138.28	137.50	-1.1	31,544	0.00%
2021/11/19	11.1	137.68	7.4	139.05	135.50	3.7	34,292	0.01%
2021/11/18	38.5	141.01	31	141.18	139.50	7.5	35,764	0.02%
2021/11/17	5	139.10	32	140.31	143.00	-27	36,558	-0.07%
2021/11/16	23	139.46	19	139.79	136.00	4	37,590	0.01%
2021/11/15	28	137.59	22	138.41	138.50	6	38,657	0.02%
2021/11/12	10	133.80	14.1	134.40	133.00	-4.1	39,680	-0.01%
2021/11/11	4	132.00	4	131.88	130.50	0	40,366	0.00%
2021/11/10	28	133.16	18.2	133.74	131.00	9.8	40,750	0.02%
2021/11/09	7	130.00	11	128.55	130.00	-4	40,825	-0.01%
2021/11/08	7	121.00	3	123.00	122.00	4	40,859	0.01%
2021/11/05	11	124.41	16	125.19	124.00	-5	41,105	-0.01%
2021/11/04	5	126.50	19	126.55	126.00	-14	41,586	-0.03%
2021/11/03	15	129.50	5	129.80	130.00	10	41,987	0.02%
2021/11/02	16.2	132.28	15	132.30	128.00	1.2	42,474	0.00%
2021/11/01	17	131.32	10	131.35	131.00	7	43,019	0.02%
2021/10/29	5.1	128.45	4	129.75	128.00	1.1	44,230	0.00%
2021/10/28	17	130.94	8	131.25	129.00	9	44,764	0.02%
2021/10/27	6	129.92	16	130.97	132.00	-10	45,083	-0.02%
2021/10/26	37.1	129.83	9	128.56	127.00	28.1	45,547	0.06%
2021/10/25	22	140.09	5	139.90	139.50	17	46,178	0.04%
2021/10/22	13	140.08	54	141.36	144.00	-41	46,175	-0.09%
2021/10/21	57	139.27	55	140.20	136.00	2	46,465	0.00%
2021/10/20	21	132.86	25.4	134.03	135.00	-4.4	46,586	-0.01%
2021/10/19	4	126.25	16	127.47	128.50	-12	47,139	-0.03%
2021/10/18	11	122.50	11	121.50	123.00	0	47,995	0.00%
2021/10/15	7	122.07	9.1	121.89	122.00	-2.1	48,377	0.00%
2021/10/14	23	120.35	24	118.98	118.00	-1	48,819	0.00%
2021/10/13	22	124.00	9	121.61	120.50	13	49,261	0.03%
2021/10/12	5	129.60	3	130.67	128.50	2	49,863	0.00%
2021/10/08	33	135.09	33.2	135.23	131.00	-0.2	50,305	0.00%
2021/10/07	15	132.03	7	132.86	133.50	8	50,945	0.02%
2021/10/06	22	126.57	18	128.39	130.50	4	50,971	0.01%
2021/10/05	14	125.14	14	124.71	126.50	0	51,717	0.00%
2021/10/04	10	124.55	22	123.07	121.50	-12	52,128	-0.02%
2021/10/01	12	126.42	11	124.32	124.00	1	52,726	0.00%
2021/09/30	5	135.10	4	135.25	134.00	1	53,156	0.00%
2021/09/29	25	135.44	19	135.68	134.00	6	53,244	0.01%
2021/09/28	22	134.41	17	136.85	139.00	5	53,458	0.01%
2021/09/27	52.4	136.07	13	136.38	138.00	39.4	53,472	0.07%
2021/09/24	23	130.74	40.1	131.25	135.00	-17.1	52,807	-0.03%
2021/09/23	18	127.08	5	126.50	124.50	13	52,292	0.02%
2021/09/22	5	123.30	7	122.50	125.00	-2	52,340	0.00%
2021/09/17	9	124.67	10	124.85	126.50	-1	52,383	0.00%
2021/09/16	2	121.00	3	121.17	121.50	-1	52,394	0.00%
2021/09/15	20	121.78	14.1	121.67	120.00	6	52,459	0.01%
2021/09/14	21	124.19	16.2	123.33	121.50	4.8	52,046	0.01%
2021/09/13	22	132.70	13	133.96	129.00	9	51,349	0.02%
2021/09/10	18	130.03	17	131.18	133.00	1	51,054	0.00%
2021/09/09	19	133.13	12	134.21	133.00	7	50,598	0.01%
2021/09/08	59.2	130.93	50.1	131.60	130.50	9.1	50,078	0.02%
2021/09/07	19.5	142.07	1	145.00	138.50	18.5	49,056	0.04%
2021/09/06	28.2	158.07	17.4	154.56	153.50	10.8	48,713	0.02%
2021/09/03	22.2	164.30	17.2	163.95	165.50	5	48,488	0.01%
2021/09/02	166.4	167.74	146	162.82	159.00	20.4	48,252	0.04%	大買/大賣/
2021/09/01	39	162.12	68.6	165.27	167.00	-29.5	46,980	-0.06%
2021/08/31	14	154.11	20	153.88	155.00	-6	46,231	-0.01%
2021/08/30	10.2	152.71	16	150.53	150.00	-5.8	46,138	-0.01%
2021/08/27	17.1	150.76	11	152.41	150.00	6.1	46,457	0.01%
2021/08/26	33.3	161.52	40	158.63	158.00	-6.8	46,194	-0.01%
2021/08/25	78.4	164.33	65.3	162.52	158.50	13	45,344	0.03%
2021/08/24	69.3	158.37	111.5	161.08	163.50	-42.2	43,208	-0.10%	大賣/
2021/08/23	27	149.81	38	150.37	149.00	-11	42,798	-0.03%
2021/08/20	42	142.25	149.7	143.08	144.00	-107.7	43,009	-0.25%	大賣/鉅額交易
2021/08/19	66.2	146.84	68	146.16	135.00	-1.8	42,007	0.00%
2021/08/18	60.2	139.74	67.6	143.09	150.00	-7.5	40,718	-0.02%
2021/08/17	20	140.30	16.5	141.27	137.50	3.5	39,881	0.01%
2021/08/16	42.4	136.26	19.4	135.51	135.50	23	39,150	0.06%
2021/08/13	9.8	138.63	5.2	137.60	130.50	4.6	38,780	0.01%
2021/08/12	6	134.67	8.2	135.79	136.50	-2.2	38,600	-0.01%
2021/08/11	7.5	134.27	7	134.07	128.00	0.5	38,648	0.00%
2021/08/10	22	133.64	14.4	133.75	135.00	7.6	38,582	0.02%
2021/08/09	116	138.73	6.1	144.24	138.50	109.9	38,319	0.29%	大買/鉅額交易
2021/08/06	19	147.87	16	147.50	150.00	3	38,020	0.01%
2021/08/05	38	146.32	33	145.41	144.50	5	37,805	0.01%
2021/08/04	33.7	150.12	34	150.72	149.50	-0.3	37,759	0.00%
2021/08/03	25	140.50	26.8	141.19	142.00	-1.7	36,910	0.00%
2021/08/02	13	136.27	5	135.30	135.00	8	36,810	0.02%
2021/07/30	36.1	140.08	29	139.28	135.00	7.1	36,379	0.02%
2021/07/29	52	132.50	61	130.42	136.50	-9	35,710	-0.03%
2021/07/28	11.2	136.02	1.1	134.88	132.50	10.1	34,588	0.03%
2021/07/27	38.7	154.11	11	147.91	147.00	27.7	34,541	0.08%
2021/07/26	10.3	149.64	10.1	152.32	155.00	0.1	33,627	0.00%
2021/07/23	29.1	151.48	27.4	147.22	141.00	1.7	32,848	0.01%
2021/07/22	61.5	153.41	60.7	155.13	153.00	0.8	32,220	0.00%
2021/07/21	6	143.08	27	145.08	147.50	-21	31,411	-0.07%
2021/07/20	31	137.31	27.2	137.29	134.50	3.8	31,298	0.01%
2021/07/19	22	136.87	41	137.54	134.00	-19	31,150	-0.06%
2021/07/16	59	135.53	46.8	134.18	137.00	12.2	31,080	0.04%
2021/07/15	30	125.47	30	126.20	130.00	0	30,465	0.00%
2021/07/14	22.1	125.38	49	123.49	124.50	-26.9	30,605	-0.09%
2021/07/13	9.1	120.69	7	120.86	123.00	2.1	30,442	0.01%
2021/07/12	59.8	110.68	18.2	111.19	112.00	41.6	30,802	0.14%
2021/07/09	48	101.88	55	104.31	105.50	-7	29,847	-0.02%
2021/07/08	14.2	95.05	8	95.15	96.20	6.2	29,423	0.02%
2021/07/07	15	91.82	46	93.71	95.50	-31	29,117	-0.11%
2021/07/06	19	87.84	5	87.66	86.90	14	28,520	0.05%
2021/07/05	9	87.80	3	89.23	86.20	6	28,772	0.02%
2021/07/02	1	78.80	17	80.88	86.00	-16	28,994	-0.06%
2021/07/01	3	79.67	1	78.90	78.90	2	29,316	0.01%
2021/06/30	9	80.47	0	0.00	80.30	9	29,785	0.03%
2021/06/29	19	84.14	6	83.08	81.10	13	31,403	0.04%
2021/06/28	12	84.64	15.3	85.31	84.90	-3.3	33,429	-0.01%
2021/06/25	38	83.80	40	85.03	84.30	-2	34,038	-0.01%
2021/06/24	3	83.60	5	83.48	83.50	-2	33,812	-0.01%
2021/06/23	5	80.44	5.4	81.66	82.40	-0.4	33,654	0.00%
2021/06/22	14.2	81.35	11	82.85	79.20	3.2	33,733	0.01%
2021/06/21	2	80.40	23	80.40	79.90	-21	33,417	-0.06%
2021/06/18	7.2	80.33	1	79.90	79.60	6.2	33,176	0.02%
2021/06/17	4	79.45	5	79.68	81.50	-1	33,009	0.00%
2021/06/16	14	81.80	7	82.14	79.90	7	32,827	0.02%
2021/06/15	14	83.33	49	82.69	82.30	-35	32,627	-0.11%
2021/06/11	13	84.33	14	83.96	83.00	-1	32,497	0.00%
2021/06/10	20	82.66	18.5	82.99	83.10	1.5	31,950	0.00%
2021/06/09	13	79.42	26	79.67	78.60	-13	31,065	-0.04%
2021/06/08	40.1	77.25	32	77.46	77.00	8.1	30,472	0.03%
2021/06/07	6	85.15	3.2	85.71	83.10	2.8	29,770	0.01%
2021/06/04	29	87.23	13	87.92	86.00	16	29,326	0.05%
2021/06/03	12	85.45	22	86.57	85.70	-10	28,631	-0.03%
2021/06/02	11.2	85.47	7	86.30	83.00	4.2	28,030	0.01%
2021/06/01	10	84.23	30	85.07	86.10	-20	27,484	-0.07%
2021/05/31	71.2	84.29	68	83.69	81.90	3.2	26,770	0.01%
2021/05/28	47	76.81	122.9	77.95	79.20	-75.9	25,574	-0.30%	大賣/
2021/05/27	59	69.10	51.4	70.63	72.00	7.6	24,303	0.03%
2021/05/26	46	68.71	43	68.64	68.50	3	23,964	0.01%
2021/05/25	78.1	68.58	72	70.09	68.20	6.1	23,809	0.03%
2021/05/24	14	66.21	10	65.70	66.80	4	23,310	0.02%
2021/05/21	7	64.40	15	64.26	64.00	-8	23,089	-0.03%
2021/05/20	9.2	64.40	10.5	64.43	62.90	-1.3	23,202	-0.01%
2021/05/19	12.1	64.73	11	64.56	66.00	1.1	23,128	0.00%
2021/05/18	15	60.75	8.1	61.79	62.90	6.9	22,850	0.03%
2021/05/17	9.1	58.05	9	58.39	57.20	0.1	22,602	0.00%
2021/05/14	8	65.31	6	64.03	63.50	2	22,280	0.01%
2021/05/13	9	63.68	4	64.00	62.90	5	21,942	0.02%
2021/05/12	10	66.72	8	66.09	63.50	2	21,570	0.01%
2021/05/11	46.1	67.49	6	69.37	67.00	40.1	20,854	0.19%
2021/05/10	9.1	72.53	30.6	72.29	74.00	-21.5	20,353	-0.11%
2021/05/07	0	0.00	3	67.23	67.30	-3	19,787	-0.02%
2021/05/06	1	62.50	1	63.90	61.20	0	19,751	0.00%
2021/05/05	8	64.43	1	67.60	62.80	7	19,622	0.04%
2021/05/04	46	64.29	14	62.34	64.40	32	19,451	0.16%
2021/05/03	13	67.20	6	67.73	67.00	7	19,143	0.04%
2021/04/29	14.1	70.18	5	69.92	69.00	9.1	18,981	0.05%
2021/04/28	12.3	70.12	28	69.86	69.60	-15.7	18,872	-0.08%
2021/04/27	1.1	74.68	2	72.35	72.10	-0.9	18,631	0.00%
2021/04/26	5	76.38	21	76.96	75.40	-16	18,336	-0.09%
2021/04/23	6.1	74.38	10	74.81	74.40	-3.9	17,959	-0.02%
2021/04/22	27.7	76.41	11	77.08	72.60	16.7	17,593	0.09%
2021/04/21	8	73.23	8.5	73.67	73.40	-0.5	17,087	0.00%
2021/04/20	34	73.83	10	72.35	73.00	24	16,800	0.14%
2021/04/19	20.7	71.47	26	70.38	70.00	-5.3	16,096	-0.03%
2021/04/16	7	67.51	27.1	70.30	71.10	-20.1	15,114	-0.13%
2021/04/15	5	64.32	8.4	64.46	64.70	-3.4	14,251	-0.02%
2021/04/14	10.4	62.02	5	62.74	63.70	5.4	13,976	0.04%
2021/04/13	31.2	67.24	8	66.90	65.60	23.2	13,548	0.17%
2021/04/12	0	0.00	4	66.50	66.70	-4	12,897	-0.03%
2021/04/09	29.3	60.99	34	60.23	60.70	-4.7	12,824	-0.04%
2021/04/08	59.3	66.61	13	65.91	64.00	46.3	12,398	0.37%
2021/04/07	4	62.35	31	63.94	64.20	-27	11,648	-0.23%
2021/04/06	30	58.71	42	59.10	58.40	-12	11,053	-0.11%
2021/04/01	86	58.86	50	59.29	58.20	36	10,491	0.34%
2021/03/31	43.5	55.81	57	57.07	57.40	-13.5	8,769	-0.15%
2021/03/30	35	49.92	28	49.76	52.20	7	6,590	0.11%
2021/03/29	8	47.56	8	48.09	47.50	0	5,909	0.00%
2021/03/26	6	47.29	6	47.33	47.45	0	5,852	0.00%
2021/03/25	0	0.00	17	45.99	47.00	-17	5,689	-0.30%
2021/03/19	2	44.40	0	0.00	44.50	2	5,708	0.04%
2021/03/18	6	45.00	1	44.95	45.00	5	5,742	0.09%
2021/03/17	3	46.33	4	45.59	45.15	-1	5,847	-0.02%
2021/03/16	1	46.45	12	45.95	46.50	-11	5,917	-0.19%
2021/03/15	1	45.15	0	0.00	45.50	1	6,056	0.02%
2021/03/08	4	44.55	0	0.00	43.95	4	7,316	0.05%
2021/03/05	0	0.00	3	44.50	44.30	-3	7,337	-0.04%
2021/03/04	8	45.19	0	0.00	45.00	8	7,367	0.11%
2021/03/03	0	0.00	2	45.50	46.20	-2	7,644	-0.03%
2021/03/02	5	46.60	0	0.00	46.30	5	7,592	0.07%
2021/02/26	2	47.35	5	47.50	47.35	-3	7,537	-0.04%
2021/02/25	5	47.00	10	47.45	46.90	-5	7,510	-0.07%
2021/02/24	0	0.00	2	47.05	46.70	-2	7,609	-0.03%
2021/02/22	9	47.36	2	48.10	47.45	7	7,530	0.09%
2021/02/19	10.5	46.85	6	47.55	47.45	4.5	7,275	0.06%
2021/02/18	4.3	46.78	0	0.00	46.85	4.3	7,114	0.06%
2021/02/17	0	0.00	4	45.51	46.15	-4	7,002	-0.06%
2021/02/05	3	44.45	0	0.00	44.20	3	6,944	0.04%
2021/02/03	0	0.00	1	43.65	43.70	-1	6,939	-0.01%
2021/01/27	2	45.68	3	45.47	45.45	-1	6,841	-0.01%
2021/01/21	2	43.88	1	45.55	44.05	1	6,733	0.01%
2021/01/20	2	45.53	0	0.00	45.10	2	6,699	0.03%
2021/01/15	1	48.05	14	47.23	47.30	-13	6,465	-0.20%
2021/01/14	8	47.98	7	47.87	48.20	1	6,337	0.02%
2021/01/13	5	46.70	13	47.10	46.55	-8	6,131	-0.13%
2021/01/12	0	0.00	16	47.34	46.15	-16	6,067	-0.26%
2021/01/11	15	47.60	9	47.47	47.50	6	5,985	0.10%
2021/01/08	0	0.00	2	45.80	45.35	-2	5,832	-0.03%
2021/01/06	6	45.90	0	0.00	45.65	6	5,914	0.10%
2021/01/05	7	46.72	2	46.90	46.85	5	5,892	0.08%
2021/01/04	0	0.00	1.5	47.57	47.65	-1.5	5,976	-0.03%
2020/12/31	1	47.60	9	47.81	47.45	-8	5,860	-0.14%
2020/12/30	3	46.67	2	46.63	46.70	1	5,800	0.02%
2020/12/29	2	46.25	0	0.00	46.20	2	5,800	0.03%
2020/12/28	0	0.00	4.1	46.68	46.65	-4.1	5,771	-0.07%
2020/12/25	3	46.38	2.4	46.21	46.40	0.6	5,712	0.01%
2020/12/24	3	46.78	1	46.55	46.75	2	5,641	0.04%
2020/12/23	5	45.89	2	46.23	46.20	3	5,543	0.05%
2020/12/22	6.1	45.00	2	44.85	44.90	4.1	5,383	0.08%
2020/12/21	16	44.74	0	0.00	45.05	16	5,259	0.30%
2020/12/18	4	45.09	2	44.70	44.75	2	5,182	0.04%
2020/12/17	4	45.03	9.1	44.96	45.00	-5.1	5,165	-0.10%
2020/12/16	1	45.55	1	45.80	45.30	0	5,161	0.00%
2020/12/15	6.1	45.87	5	46.08	45.15	1.1	5,109	0.02%
2020/12/14	1	47.60	2	48.15	47.40	-1	4,874	-0.02%
2020/12/11	10.1	46.94	0	0.00	46.95	10.1	4,843	0.21%
2020/12/10	10	48.90	1	48.40	48.25	9	4,790	0.19%
2020/12/09	11	51.14	2	51.20	51.00	9	4,654	0.19%
2020/12/08	0	0.00	1.1	49.45	50.20	-1.1	4,480	-0.02%
2020/12/07	2	51.50	13	50.68	50.80	-11	4,324	-0.25%
2020/12/04	1.1	48.55	8	49.06	48.75	-6.9	3,916	-0.18%
2020/12/03	3.6	47.15	21	47.35	47.50	-17.4	3,684	-0.47%
2020/12/02	2	45.50	1	46.65	46.45	1	3,307	0.03%
2020/12/01	0	0.00	5	45.50	45.50	-5	3,232	-0.15%
2020/11/30	11.1	45.32	5	45.20	45.20	6.1	3,333	0.18%
2020/11/27	43	46.35	38	46.21	45.75	5	3,579	0.14%
2020/11/26	5	44.21	0	0.00	44.35	5	3,259	0.15%
2020/11/25	1	43.80	7	43.45	43.75	-6	3,232	-0.19%
2020/11/24	3	44.50	6	44.18	43.90	-3	3,200	-0.09%
2020/11/23	0	0.00	5	44.90	44.80	-5	3,145	-0.16%
2020/11/20	3	43.70	5	43.10	43.70	-2	2,993	-0.07%
2020/11/19	2	42.73	0	0.00	42.50	2	2,942	0.07%
2020/11/18	0	0.00	3	42.50	42.65	-3	2,939	-0.10%
2020/11/16	3	42.00	0	0.00	42.05	3	2,982	0.10%
2020/11/12	2	42.68	0	0.00	42.55	2	3,059	0.07%
2020/11/10	8	42.80	1	42.65	42.50	7	3,138	0.22%
2020/11/06	1	41.80	0	0.00	41.90	1	3,206	0.03%
2020/11/04	0	0.00	5	41.80	41.70	-5	3,371	-0.15%
2020/11/02	3	41.50	20	41.28	40.90	-17	3,436	-0.49%
2020/10/30	31	41.68	0	0.00	41.40	31	3,457	0.90%
2020/10/27	0	0.00	2	43.50	43.85	-2	3,619	-0.06%
2020/10/26	0	0.00	3	44.10	43.90	-3	3,690	-0.08%
2020/10/22	4	43.40	2	43.30	43.50	2	3,787	0.05%
2020/10/16	3	45.83	0	0.00	45.30	3	3,780	0.08%
2020/10/15	2	46.15	0	0.00	46.10	2	3,764	0.05%
2020/10/14	3	46.80	3	46.60	46.50	0	3,768	0.00%
2020/10/13	4	45.28	2	45.40	45.85	2	3,693	0.05%
2020/10/12	10	46.10	5	45.50	45.50	5	3,642	0.14%
2020/10/07	0	0.00	7	44.58	44.55	-7	3,507	-0.20%
2020/10/05	0	0.00	2	42.50	42.80	-2	3,508	-0.06%
2020/09/30	12	41.81	0	0.00	41.80	12	3,659	0.33%
2020/09/25	0	0.00	10	40.73	40.90	-10	4,341	-0.23%
2020/09/23	4	43.90	4	43.65	43.75	0	4,394	0.00%
2020/09/22	8	44.88	16	44.80	44.00	-8	4,399	-0.18%
2020/09/21	5	45.66	14	45.14	45.05	-9	4,359	-0.21%
2020/09/18	4	45.53	2	45.25	45.20	2	4,321	0.05%
2020/09/17	3	45.50	3	45.18	45.25	0	4,319	0.00%
2020/09/16	3	45.50	3	45.25	45.30	0	4,300	0.00%
2020/09/15	1	45.45	0	0.00	45.00	1	4,317	0.02%
2020/09/09	5	43.73	2	44.10	44.35	3	4,145	0.07%
2020/09/03	10	45.89	4	45.46	45.50	6	4,036	0.15%
2020/09/02	7	46.69	13	46.58	46.60	-6	3,899	-0.15%
2020/08/27	0	0.00	1	43.30	43.15	-1	3,720	-0.03%
2020/08/26	5	43.60	0	0.00	43.60	5	3,725	0.13%
2020/08/21	1	42.75	0	0.00	43.05	1	3,855	0.03%
2020/08/20	7	42.46	1	41.95	42.55	6	3,846	0.16%
2020/08/19	11	44.04	2	44.60	44.00	9	3,804	0.24%
2020/08/18	4	45.66	0	0.00	45.65	4	3,761	0.11%
2020/08/17	0	0.00	2	46.50	46.65	-2	3,716	-0.05%
2020/08/14	2	45.00	2	45.55	45.60	0	3,649	0.00%
2020/08/13	2	46.00	0	0.00	45.95	2	3,628	0.06%
2020/08/12	0	0.00	2	45.50	45.15	-2	3,551	-0.06%
2020/08/11	3	45.17	0	0.00	44.95	3	3,516	0.09%
2020/08/10	3	47.47	0	0.00	47.30	3	3,459	0.09%
2020/08/07	0	0.00	5	47.10	47.10	-5	3,354	-0.15%
2020/08/06	5	46.70	0	0.00	46.00	5	3,321	0.15%
2020/08/04	1	47.55	14	47.41	47.00	-13	3,286	-0.40%
2020/08/03	11	46.14	1	45.85	46.40	10	3,226	0.31%
2020/07/31	4	45.46	10	46.10	46.30	-6	3,255	-0.18%
2020/07/30	11	45.29	7	46.00	46.00	4	3,211	0.12%
2020/07/29	1	43.15	2	44.50	44.95	-1	3,135	-0.03%
2020/07/28	1	43.55	3	45.00	42.70	-2	3,103	-0.06%
2020/07/27	0	0.00	1	42.95	44.00	-1	3,047	-0.03%
2020/07/24	4	43.50	0	0.00	42.70	4	3,010	0.13%
2020/07/21	0	0.00	2	43.28	43.20	-2	2,941	-0.07%
2020/07/20	2	43.25	0	0.00	43.25	2	2,928	0.07%
2020/07/17	0	0.00	4	43.05	43.00	-4	2,887	-0.14%
2020/07/16	1	41.90	0	0.00	42.30	1	2,866	0.03%
2020/07/15	1	42.00	0	0.00	41.70	1	2,861	0.03%
2020/07/14	0	0.00	1	43.55	43.30	-1	2,902	-0.03%
2020/07/13	1	44.00	1	43.85	43.80	0	2,906	0.00%
2020/07/10	9	43.99	3	44.52	43.70	6	2,895	0.21%
2020/07/09	13	47.22	9	46.65	45.55	4	2,814	0.14%
2020/07/08	12	47.76	12	48.02	47.45	0	2,649	0.00%
2020/07/07	1	43.80	32.1	44.64	45.35	-31.1	2,235	-1.39%
2020/07/06	2	40.60	2	41.15	41.25	0	2,022	0.00%
2020/07/03	4	40.64	27	40.90	40.85	-23	1,990	-1.16%
2020/07/02	25	40.03	0	0.00	40.40	25	1,919	1.30%
2020/07/01	1	39.30	2	39.60	39.30	-1	1,904	-0.05%
2020/06/24	0	0.00	1	39.25	38.75	-1	1,917	-0.05%
2020/06/23	0	0.00	1	38.40	38.35	-1	1,914	-0.05%
2020/06/22	0	0.00	4	39.13	38.70	-4	1,906	-0.21%
2020/06/19	2	39.35	1	38.60	39.20	1	1,867	0.05%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/15	4	37.95	1	38.15	37.65	3	1,892	0.16%
2020/06/11	0	0.00	1	38.40	38.20	-1	1,906	-0.05%
2020/06/01	4	39.25	13	38.47	38.40	-9	2,002	-0.45%
2020/05/29	8	39.09	8	38.96	39.05	0	1,963	0.00%
2020/05/28	9	39.32	5	38.93	38.95	4	1,932	0.21%
2020/05/26	1	38.00	0	0.00	38.05	1	1,845	0.05%
2020/05/25	3	37.70	0	0.00	38.10	3	1,824	0.16%
2020/05/22	1	37.20	1	36.20	37.30	0	1,799	0.00%
2020/05/21	1	36.95	0	0.00	36.95	1	1,780	0.06%
2020/05/19	1	35.60	0	0.00	35.50	1	1,830	0.05%
2020/05/18	27	35.34	27	35.30	35.05	0	1,831	0.00%
2020/05/15	3	37.15	0	0.00	36.00	3	1,816	0.17%
2020/05/13	5	37.60	0	0.00	37.95	5	1,782	0.28%
2020/05/11	4	38.68	0	0.00	38.30	4	1,763	0.23%
2020/05/08	6	39.03	4	38.86	39.15	2	1,720	0.12%
2020/05/07	8	39.69	5	39.37	39.15	3	1,648	0.18%
2020/05/06	3	37.08	3	37.12	37.40	0	1,566	0.00%
2020/04/28	0	0.00	1	36.80	36.85	-1	1,526	-0.07%
2020/04/27	3	36.88	3	36.55	36.95	0	1,557	0.00%
2020/04/24	0	0.00	2	36.05	36.00	-2	1,561	-0.13%
2020/04/21	1	35.20	0	0.00	35.15	1	1,563	0.06%
2020/04/20	1	36.70	2	36.68	36.80	-1	1,551	-0.06%
2020/04/17	8	37.98	40	37.99	37.25	-32	1,546	-2.07%
2020/04/16	27	35.53	8	36.54	36.90	19	1,458	1.30%
2020/04/15	18	35.57	0	0.00	35.60	18	1,428	1.26%
2020/04/08	1	34.45	0	0.00	34.95	1	1,466	0.07%
2020/04/06	0	0.00	28	33.18	33.65	-28	1,434	-1.95%
2020/04/01	36	32.68	8	32.98	33.05	28	1,427	1.96%
2020/03/31	0	0.00	4	31.38	31.10	-4	1,399	-0.29%
2020/03/30	1	30.10	0	0.00	31.05	1	1,403	0.07%
2020/03/27	4	31.50	5	31.15	30.75	-1	1,452	-0.07%
2020/03/23	5	28.75	0	0.00	28.10	5	1,423	0.35%
2020/03/20	1	28.20	1	28.90	29.15	0	1,424	0.00%
2020/03/13	0	0.00	5	34.40	35.00	-5	1,369	-0.37%
2020/03/12	0	0.00	5	38.35	38.20	-5	1,354	-0.37%
2020/03/11	1	41.35	0	0.00	41.40	1	1,335	0.07%
2020/03/10	1	41.65	0	0.00	42.20	1	1,331	0.08%
2020/03/09	27	45.04	0	0.00	43.40	27	1,310	2.06%
2020/03/06	0	0.00	1	42.45	42.90	-1	1,193	-0.08%
2020/03/05	1	42.00	0	0.00	42.00	1	1,213	0.08%
2020/02/27	0	0.00	5	41.00	41.45	-5	1,534	-0.33%
2020/02/25	2	42.95	2	41.80	42.90	0	1,527	0.00%
2020/02/20	3	44.15	3	44.12	44.10	0	1,556	0.00%
2020/02/13	0	0.00	1	41.50	41.50	-1	1,541	-0.06%
2020/02/10	0	0.00	9	40.60	40.60	-9	1,588	-0.57%
2020/02/06	1	42.35	0	0.00	42.60	1	1,591	0.06%
2020/02/04	10	41.13	0	0.00	41.45	10	1,628	0.61%
2020/02/03	0	0.00	5	39.20	40.00	-5	1,645	-0.30%
2020/01/30	10	41.65	12	44.13	41.45	-2	1,790	-0.11%
2020/01/20	5	45.90	0	0.00	45.85	5	1,782	0.28%
2020/01/15	0	0.00	3	46.10	46.10	-3	1,805	-0.17%
2020/01/14	1	46.40	0	0.00	46.20	1	1,813	0.06%
2020/01/08	0	0.00	1	46.40	46.10	-1	1,972	-0.05%
2020/01/07	2	46.20	0	0.00	46.25	2	1,999	0.10%
2020/01/06	0	0.00	2	46.60	46.50	-2	2,008	-0.10%
2020/01/03	1	48.20	42	48.45	47.20	-41	2,008	-2.04%
2020/01/02	42	48.08	2	47.15	48.40	40	1,967	2.03%
2019/12/27	1	47.60	1	47.70	47.55	0	1,933	0.00%
2019/12/25	2	47.00	3	46.95	47.00	-1	1,941	-0.05%
2019/12/24	5	47.23	4	47.50	47.00	1	1,937	0.05%
2019/12/23	0	0.00	4	46.46	46.55	-4	1,898	-0.21%
2019/12/20	1	46.55	1	46.50	46.60	0	1,898	0.00%
2019/12/18	2	47.00	0	0.00	47.00	2	1,934	0.10%
2019/12/17	1	47.10	0	0.00	46.85	1	1,952	0.05%
2019/12/16	1	46.80	0	0.00	46.80	1	1,961	0.05%
2019/12/11	0	0.00	5	46.55	46.60	-5	1,972	-0.25%
2019/12/02	0	0.00	5	46.54	46.40	-5	2,217	-0.23%
2019/11/29	25	49.46	12	49.18	48.35	13	2,186	0.59%
2019/11/15	0	0.00	1	47.45	47.45	-1	2,238	-0.04%
2019/11/11	0	0.00	5	46.15	46.30	-5	2,258	-0.22%
2019/11/08	3	47.00	0	0.00	47.05	3	2,247	0.13%
2019/11/07	0	0.00	2	45.95	45.95	-2	2,238	-0.09%
2019/11/06	5	46.86	0	0.00	46.60	5	2,239	0.22%
2019/11/04	0	0.00	1	47.15	47.15	-1	2,240	-0.04%
2019/11/01	10	46.55	0	0.00	46.70	10	2,238	0.45%
2019/10/31	0	0.00	5	47.16	46.50	-5	2,265	-0.22%
2019/10/29	0	0.00	7	48.45	47.25	-7	2,313	-0.30%
2019/10/28	5	48.28	2	48.25	48.35	3	2,408	0.12%
2019/10/25	12	49.60	14	49.93	49.85	-2	2,298	-0.09%
2019/10/22	4	49.50	0	0.00	49.40	4	2,297	0.17%
2019/10/21	0	0.00	1	48.55	49.20	-1	2,288	-0.04%
2019/10/18	0	0.00	5	48.73	48.85	-5	2,296	-0.22%
2019/10/16	0	0.00	2	50.30	50.30	-2	2,269	-0.09%
2019/10/15	4	51.23	0	0.00	51.10	4	2,248	0.18%
2019/10/14	5	50.24	0	0.00	50.40	5	2,197	0.23%
2019/10/02	0	0.00	5	49.80	49.60	-5	2,229	-0.22%
2019/09/24	3	50.70	0	0.00	50.50	3	2,293	0.13%
2019/09/17	2	50.60	0	0.00	50.50	2	2,209	0.09%
2019/09/16	0	0.00	1	50.50	50.40	-1	2,237	-0.04%
2019/09/11	1	52.00	1	51.70	51.80	0	2,229	0.00%
2019/09/10	2	51.30	4	51.50	51.30	-2	2,204	-0.09%
2019/09/09	4	53.15	16	53.08	52.80	-12	2,163	-0.55%
2019/09/06	16	52.31	15	52.40	51.80	1	2,061	0.05%
2019/09/04	12	51.63	1	51.00	51.70	11	1,959	0.56%
2019/09/03	3	51.40	1	51.00	50.80	2	1,935	0.10%
2019/09/02	1	51.10	1	51.20	51.50	0	1,913	0.00%
2019/08/28	1	49.65	5	49.75	49.60	-4	1,747	-0.23%
2019/08/27	10	51.00	10	50.00	49.95	0	1,732	0.00%
2019/08/26	1	50.70	2	50.20	49.90	-1	1,703	-0.06%
2019/08/23	3	50.38	4	50.30	50.80	-1	1,647	-0.06%
2019/08/21	0	0.00	4	49.45	49.30	-4	1,529	-0.26%
2019/08/20	10	49.32	5	49.35	49.50	5	1,515	0.33%
2019/08/19	1	47.80	0	0.00	47.90	1	1,449	0.07%
2019/08/07	0	0.00	1	47.00	47.00	-1	1,402	-0.07%
2019/08/06	1	45.75	1	47.30	47.80	0	1,405	0.00%
2019/08/05	2	47.50	0	0.00	47.30	2	1,407	0.14%
2019/08/02	0	0.00	1	48.65	47.30	-1	1,407	-0.07%
2019/07/31	1	49.80	0	0.00	49.70	1	1,375	0.07%
2019/07/30	8	53.69	9	52.03	52.00	-1	1,298	-0.08%
2019/07/25	5	51.70	1	51.70	51.90	4	1,136	0.35%
2019/07/24	0	0.00	12	51.80	51.70	-12	1,129	-1.06%
2019/07/22	1	51.40	1	50.80	51.00	0	1,122	0.00%
2019/07/19	15	51.08	3	51.00	51.20	12	1,111	1.08%
2019/07/18	3	48.95	2	49.38	49.20	1	1,060	0.09%
2019/07/17	1	49.80	0	0.00	49.55	1	1,067	0.09%
2019/07/16	0	0.00	2	50.15	49.95	-2	1,086	-0.18%
2019/07/15	2	50.75	0	0.00	50.60	2	1,094	0.18%
2019/07/11	1	50.00	0	0.00	50.30	1	1,112	0.09%
2019/07/10	0	0.00	11	49.11	49.60	-11	1,085	-1.01%
2019/07/08	0	0.00	1	48.00	47.95	-1	1,062	-0.09%
2019/07/04	1	48.80	1	48.65	48.50	0	1,129	0.00%
2019/07/03	0	0.00	2	47.55	47.00	-2	1,106	-0.18%
2019/07/01	0	0.00	1	48.00	48.00	-1	1,149	-0.09%
2019/06/24	3	45.57	0	0.00	45.80	3	1,230	0.24%
2019/06/21	0	0.00	1	46.70	45.65	-1	1,287	-0.08%
2019/06/19	1	44.00	0	0.00	44.00	1	1,386	0.07%
2019/06/18	10	43.40	0	0.00	43.30	10	1,482	0.67%
2019/06/17	1	43.80	0	0.00	43.40	1	1,560	0.06%
2019/06/06	1	42.85	0	0.00	42.85	1	1,900	0.05%
2019/05/31	0	0.00	1	44.65	44.35	-1	1,935	-0.05%
2019/05/28	1	44.10	0	0.00	44.05	1	1,972	0.05%
2019/05/22	0	0.00	10	45.79	45.95	-10	2,214	-0.45%
2019/05/21	10	45.88	0	0.00	45.75	10	2,226	0.45%
2019/05/16	1	46.50	0	0.00	45.00	1	2,308	0.04%
2019/04/29	1	48.40	0	0.00	48.10	1	2,845	0.04%
2019/04/26	0	0.00	10	51.00	50.80	-10	2,894	-0.35%
2019/04/24	5	51.80	1	51.40	51.20	4	3,042	0.13%
2019/04/22	5	52.00	1	51.50	52.70	4	3,037	0.13%
2019/04/16	2	50.80	0	0.00	51.00	2	3,014	0.07%
2019/04/12	1	51.00	0	0.00	50.90	1	2,998	0.03%
2019/04/11	0	0.00	6	52.62	52.30	-6	2,988	-0.20%
2019/04/10	2	54.40	2	55.35	54.00	0	2,958	0.00%
2019/04/09	1	53.40	0	0.00	53.90	1	2,891	0.03%
2019/04/08	2	53.65	0	0.00	53.40	2	2,873	0.07%
2019/03/29	0	0.00	1	52.00	51.80	-1	2,776	-0.04%
2019/03/28	1	51.60	0	0.00	51.40	1	2,767	0.04%
2019/03/27	0	0.00	5	51.00	51.90	-5	2,734	-0.18%
2019/03/26	1	52.30	5	51.80	52.00	-4	2,714	-0.15%
2019/03/25	5	51.00	1	51.20	51.00	4	2,657	0.15%
2019/03/22	1	54.80	0	0.00	52.50	1	2,627	0.04%
2019/03/21	1	53.60	1	54.00	53.60	0	2,509	0.00%
2019/03/20	6	51.90	2	52.00	53.00	4	2,412	0.17%
2019/03/19	2	50.65	122	52.08	51.90	-120	2,367	-5.07%	大賣/鉅額交易
2019/03/18	0	0.00	2	48.23	49.20	-2	2,145	-0.09%
2019/03/15	0	0.00	6	49.20	48.25	-6	2,131	-0.28%
2019/03/13	1	47.95	0	0.00	48.30	1	2,142	0.05%
2019/03/12	7	48.34	0	0.00	48.10	7	2,173	0.32%
2019/03/06	0	0.00	1	48.00	48.10	-1	2,397	-0.04%
2019/03/05	1	48.25	1	48.35	48.30	0	2,490	0.00%
2019/02/26	1	49.25	0	0.00	48.10	1	2,515	0.04%
2019/02/22	6	48.96	0	0.00	48.45	6	2,497	0.24%
2019/02/21	1	49.05	0	0.00	49.80	1	2,425	0.04%
2019/02/15	0	0.00	21	49.10	47.35	-21	2,274	-0.92%
2019/02/14	17	48.03	0	0.00	48.35	17	2,210	0.77%
2019/02/13	1	49.00	0	0.00	48.60	1	2,158	0.05%
2019/01/30	0	0.00	2	46.75	46.10	-2	2,009	-0.10%
2019/01/29	5	47.40	6	46.83	46.50	-1	2,013	-0.05%
2019/01/24	1	47.80	3	48.03	47.50	-2	1,998	-0.10%
2019/01/22	0	0.00	1	47.15	47.50	-1	1,954	-0.05%
2019/01/21	129	48.88	7	48.54	48.15	122	1,914	6.37%	大買/鉅額交易
2019/01/18	1	45.50	1	46.80	46.80	0	1,678	0.00%
2019/01/17	1	47.15	1	45.05	44.00	0	1,608	0.00%
2019/01/16	1	44.80	15	43.58	45.20	-14	1,529	-0.92%
2019/01/14	0	0.00	6	42.20	41.05	-6	1,479	-0.41%
2019/01/11	2	42.20	7	42.45	41.75	-5	1,492	-0.33%
2019/01/10	0	0.00	2	42.15	41.95	-2	1,493	-0.13%
2019/01/09	29	42.14	2	42.10	42.20	27	1,493	1.81%
2019/01/04	2	37.40	0	0.00	38.75	2	1,520	0.13%
2018/12/21	0	0.00	1	39.55	39.90	-1	1,572	-0.06%
2018/12/13	5	42.28	5	42.28	42.50	0	1,606	0.00%
2018/12/05	1	46.00	0	0.00	45.90	1	1,601	0.06%
2018/11/30	2	47.90	2	48.38	48.45	0	1,534	0.00%
2018/11/29	1	48.15	5	48.28	49.20	-4	1,471	-0.27%
2018/11/27	4	41.35	0	0.00	41.55	4	1,233	0.32%
2018/11/22	0	0.00	1	39.50	39.25	-1	1,166	-0.09%
2018/11/21	1	38.50	0	0.00	38.00	1	1,130	0.09%
2018/10/19	0	0.00	1	37.10	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	2	36.80	37.00	-2	1,297	-0.15%
2018/10/11	1	34.90	0	0.00	34.50	1	1,246	0.08%
2018/10/09	1	38.50	0	0.00	38.30	1	1,228	0.08%
2018/09/20	1	44.70	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	1	44.80	44.65	-1	1,257	-0.08%
2018/09/14	1	45.30	0	0.00	45.75	1	1,246	0.08%
2018/09/13	1	44.75	1	45.15	45.00	0	1,225	0.00%
2018/09/12	1	46.40	0	0.00	44.35	1	1,221	0.08%
2018/09/06	1	52.00	0	0.00	51.50	1	1,225	0.08%
2018/09/03	0	0.00	2	55.70	54.60	-2	1,357	-0.15%
2018/08/30	0	0.00	2	54.65	54.60	-2	1,445	-0.14%
2018/08/29	0	0.00	2	54.95	54.40	-2	1,501	-0.13%
2018/08/28	1	54.60	2	54.70	54.80	-1	1,568	-0.06%
2018/08/21	3	49.95	2	50.85	51.20	1	1,803	0.06%
2018/08/20	3	52.47	0	0.00	51.80	3	1,809	0.17%
2018/08/16	2	58.60	0	0.00	58.70	2	1,788	0.11%
2018/08/14	1	59.30	1	59.40	59.00	0	1,820	0.00%
2018/08/13	1	58.00	0	0.00	57.40	1	1,832	0.05%
2018/08/10	2	62.20	0	0.00	62.50	2	1,825	0.11%
2018/08/02	0	0.00	1	65.00	62.30	-1	2,034	-0.05%
2018/08/01	0	0.00	2	63.90	64.00	-2	2,059	-0.10%
2018/07/19	1	61.60	0	0.00	61.50	1	2,250	0.04%
2018/07/18	0	0.00	1	60.40	61.00	-1	2,270	-0.04%
2018/07/16	1	60.70	0	0.00	60.50	1	2,381	0.04%
2018/07/12	0	0.00	1	60.20	60.40	-1	2,422	-0.04%
2018/06/29	1	63.00	0	0.00	63.00	1	2,509	0.04%
2018/06/28	1	60.00	0	0.00	60.00	1	2,495	0.04%
2018/06/22	1	66.00	0	0.00	65.40	1	2,528	0.04%
2018/06/20	1	65.50	0	0.00	64.50	1	2,572	0.04%
2018/06/19	1	66.00	1	66.10	65.00	0	2,600	0.00%
2018/06/12	2	71.40	2	71.30	70.70	0	2,696	0.00%
2018/06/08	3	69.13	6	69.60	69.00	-3	2,833	-0.11%
2018/06/05	0	0.00	1	68.70	67.70	-1	2,852	-0.04%
2018/06/04	1	66.20	1	66.80	67.40	0	2,807	0.00%
2018/06/01	1	65.60	0	0.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	1	66.50	66.60	-1	2,799	-0.04%
2018/05/28	0	0.00	1	62.50	64.00	-1	2,688	-0.04%
2018/05/24	0	0.00	1	60.90	60.30	-1	2,943	-0.03%
2018/05/22	1	60.60	10	60.80	60.20	-9	3,062	-0.29%
2018/05/10	10	58.00	0	0.00	58.80	10	3,370	0.30%
2018/05/03	1	55.00	0	0.00	56.10	1	4,106	0.02%
2018/04/26	2	57.90	2	55.80	55.60	0	4,058	0.00%
2018/04/24	7	55.07	0	0.00	54.70	7	4,081	0.17%
2018/04/23	0	0.00	1	58.60	57.00	-1	4,040	-0.02%
2018/04/20	2	62.10	2	62.65	60.60	0	3,983	0.00%
2018/04/19	2	64.20	0	0.00	63.20	2	3,962	0.05%
2018/04/18	0	0.00	5	64.60	63.90	-5	3,956	-0.13%
2018/04/17	1	66.20	0	0.00	66.40	1	3,924	0.03%
2018/04/16	0	0.00	1	66.00	66.40	-1	3,932	-0.03%
2018/04/13	0	0.00	1	67.40	67.00	-1	3,916	-0.03%
2018/04/11	2	69.10	2	69.00	69.00	0	3,939	0.00%
2018/04/10	0	0.00	4	70.80	69.60	-4	4,012	-0.10%
2018/04/03	1	68.50	1	68.70	69.30	0	4,036	0.00%
2018/03/31	0	0.00	8	72.00	71.40	-8	4,047	-0.20%
2018/03/28	1	72.30	0	0.00	71.30	1	4,043	0.02%
2018/03/27	2	71.90	2	72.50	71.90	0	4,091	0.00%
2018/03/22	1	74.20	0	0.00	74.00	1	4,101	0.02%
2018/03/21	0	0.00	1	75.00	74.50	-1	4,083	-0.02%
2018/03/20	0	0.00	1	74.20	74.10	-1	4,067	-0.02%
2018/03/19	2	75.55	1	74.60	75.40	1	4,087	0.02%
2018/03/16	7	75.89	2	76.75	75.10	5	4,081	0.12%
2018/03/15	3	75.80	9	75.81	76.70	-6	3,974	-0.15%
2018/03/14	0	0.00	6	74.77	72.90	-6	3,800	-0.16%
2018/03/13	6	73.53	0	0.00	74.00	6	3,780	0.16%
2018/03/12	10	72.60	10	73.00	72.90	0	3,782	0.00%
2018/03/09	0	0.00	1	69.80	71.00	-1	3,731	-0.03%
2018/03/02	1	72.30	1	72.40	72.60	0	3,786	0.00%
2018/02/27	3	73.30	0	0.00	73.00	3	3,792	0.08%
2018/02/26	9	76.68	4	77.28	74.30	5	3,813	0.13%
2018/02/23	1	73.10	0	0.00	72.50	1	3,599	0.03%
2018/02/21	0	0.00	6	70.25	70.90	-6	3,585	-0.17%
2018/02/12	6	67.80	0	0.00	67.80	6	3,546	0.17%
2018/02/08	6	70.43	5	70.34	70.30	1	3,476	0.03%
2018/02/07	0	0.00	1	70.80	70.00	-1	3,452	-0.03%
2018/02/06	4	68.48	0	0.00	67.40	4	3,403	0.12%
2018/02/05	0	0.00	3	70.33	73.70	-3	3,340	-0.09%
2018/02/02	3	73.03	2	73.00	71.60	1	3,287	0.03%
2018/02/01	1	74.30	2	76.30	74.30	-1	3,291	-0.03%
2018/01/31	8	75.20	7	76.17	76.10	1	3,304	0.03%
2018/01/30	56	77.71	49	76.46	75.30	7	3,489	0.20%
2018/01/29	1	73.40	14	75.41	75.70	-13	3,226	-0.40%
2018/01/26	1	68.90	0	0.00	68.90	1	3,025	0.03%
2018/01/22	1	66.20	0	0.00	66.20	1	3,276	0.03%
2018/01/19	0	0.00	1	69.60	67.20	-1	3,328	-0.03%
2018/01/18	1	68.10	0	0.00	68.10	1	3,280	0.03%
2018/01/15	1	66.80	1	67.90	67.30	0	3,555	0.00%
2018/01/10	0	0.00	1	63.30	63.40	-1	4,100	-0.02%
2018/01/05	1	67.00	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	1	68.00	67.70	-1	4,687	-0.02%