新唐 (4919)-日盛-中和券商分點個股進出

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
127.0
漲跌
▲3.0
漲幅
+2.42%
成交量
3,441張
產業
上市半導體類股
1453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

新唐 (4919)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/06	0	0.00	1	147.50	148.00	-1	8,373	-0.01%
2023/03/31	7	149.64	7	150.36	149.50	0	8,403	0.00%
2023/03/30	3	147.00	4	146.88	148.50	-1	8,360	-0.01%
2023/03/29	11	143.36	7	143.43	143.00	4	8,337	0.05%
2023/03/28	15.2	147.24	12	146.79	146.00	3.2	8,476	0.04%
2023/03/27	15	152.43	4	151.50	151.50	11	8,360	0.13%
2023/03/24	20	157.88	5	156.10	155.50	15	8,339	0.18%
2023/03/23	9	157.50	18.5	157.82	159.50	-9.5	8,267	-0.11%
2023/03/22	0.2	150.00	1	149.50	150.00	-0.8	7,933	-0.01%
2023/03/21	1.2	147.58	1	148.00	147.00	0.2	7,914	0.00%
2023/03/17	0	0.00	4.1	147.99	148.00	-4.1	7,991	-0.05%
2023/03/16	4	144.75	3	146.00	144.50	1	8,098	0.01%
2023/03/15	0	0.00	2	150.00	147.00	-2	8,154	-0.02%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/13	0.1	142.50	5	144.50	145.50	-4.9	8,335	-0.06%
2023/03/10	2	145.75	0	0.00	145.00	2	8,362	0.02%
2023/03/09	1	148.50	1	148.50	148.50	0	8,462	0.00%
2023/03/08	2	147.75	4	149.75	150.00	-2	8,439	-0.02%
2023/03/07	11.5	147.85	1	148.50	148.50	10.5	8,528	0.12%
2023/03/06	11	155.14	7	156.14	151.50	4	8,498	0.05%
2023/03/03	6	150.00	8	151.25	150.50	-2	8,334	-0.02%
2023/03/02	4	147.38	1	147.50	148.00	3	8,660	0.03%
2023/03/01	0	0.00	1	150.00	149.50	-1	8,852	-0.01%
2023/02/24	4	149.38	5	149.40	147.50	-1	9,086	-0.01%
2023/02/23	4	149.25	30	148.27	149.50	-26	9,028	-0.29%
2023/02/22	15	142.23	19	140.13	142.50	-4	9,014	-0.04%
2023/02/21	23	144.65	27	144.76	145.50	-4	9,132	-0.04%
2023/02/20	9	143.89	2	144.00	143.50	7	9,533	0.07%
2023/02/17	18.1	143.53	12	143.58	144.50	6.1	9,521	0.06%
2023/02/16	3	146.33	3	146.67	149.00	0	9,440	0.00%
2023/02/15	39	148.28	37	145.18	145.00	2	9,608	0.02%
2023/02/14	1.1	146.48	0	0.00	145.50	1.1	9,519	0.01%
2023/02/13	2	147.25	1	149.50	147.50	1	9,556	0.01%
2023/02/10	7	148.36	8	148.75	147.50	-1	9,660	-0.01%
2023/02/09	27	151.37	12	151.50	150.50	15	9,805	0.15%
2023/02/08	12.4	152.87	36	153.60	154.00	-23.6	9,831	-0.24%
2023/02/07	14	147.57	2	147.75	148.50	12	9,742	0.12%
2023/02/06	21	149.74	8	148.00	148.50	13	9,772	0.13%
2023/02/03	6	148.50	19	150.58	151.50	-13	9,674	-0.13%
2023/02/02	59.6	148.07	57	147.25	147.00	2.6	9,537	0.03%
2023/02/01	5	137.80	20	135.80	142.00	-15	9,089	-0.17%
2023/01/31	2	129.25	3	129.67	129.50	-1	8,855	-0.01%
2023/01/30	2	129.75	10	130.30	130.50	-8	8,906	-0.09%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	1	124.50	125.50	-1	8,966	-0.01%
2023/01/13	1	126.00	1	127.00	124.00	0	8,992	0.00%
2023/01/12	1	126.00	6	126.33	125.50	-5	9,057	-0.06%
2023/01/11	4	124.00	12	124.75	125.50	-8	9,041	-0.09%
2023/01/10	9	123.89	10	123.85	123.50	-1	9,085	-0.01%
2023/01/09	1	119.50	3.2	122.44	123.50	-2.2	9,169	-0.02%
2023/01/06	1	116.50	0	0.00	118.00	1	9,206	0.01%
2022/12/29	1	114.00	2	114.00	116.50	-1	9,620	-0.01%
2022/12/28	0.1	114.50	0	0.00	114.00	0.1	9,815	0.00%
2022/12/27	0	0.00	1	118.00	118.00	-1	9,880	-0.01%
2022/12/26	3	116.50	2	117.00	116.00	1	9,989	0.01%
2022/12/22	1	122.00	2	121.25	119.50	-1	10,179	-0.01%
2022/12/21	2	120.25	1	118.50	120.00	1	10,261	0.01%
2022/12/20	8	120.75	5	123.20	118.50	3	10,300	0.03%
2022/12/19	1	119.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	1	121.00	2	120.50	121.00	-1	10,373	-0.01%
2022/12/14	0	0.00	12	123.58	125.00	-12	10,525	-0.11%
2022/12/13	6.2	120.02	0	0.00	120.00	6.2	10,613	0.06%
2022/12/12	0.1	122.50	0	0.00	122.00	0.1	10,622	0.00%
2022/12/09	16	124.03	15	126.03	121.50	1	10,681	0.01%
2022/12/08	1	123.50	3	123.00	124.00	-2	10,619	-0.02%
2022/12/07	7	120.21	3	121.00	118.50	4	10,585	0.04%
2022/12/06	0	0.00	9	124.89	124.00	-9	10,914	-0.08%
2022/12/05	5	126.50	5	127.40	127.00	0	10,858	0.00%
2022/12/02	1	125.00	3	124.50	124.50	-2	10,783	-0.02%
2022/12/01	6	123.58	3	124.50	123.50	3	10,825	0.03%
2022/11/30	7	120.57	2	120.75	121.00	5	10,891	0.05%
2022/11/29	3	121.17	3	120.50	120.50	0	10,954	0.00%
2022/11/28	5	119.50	5	120.20	122.00	0	10,869	0.00%
2022/11/25	3	120.33	1	121.00	120.00	2	10,880	0.02%
2022/11/24	16	126.22	20	126.30	123.50	-4	10,847	-0.04%
2022/11/23	7	123.36	15	123.80	122.50	-8	10,472	-0.08%
2022/11/22	13	122.08	11	122.09	122.00	2	10,331	0.02%
2022/11/21	0	0.00	1	119.00	118.00	-1	10,324	-0.01%
2022/11/18	7	116.36	8	117.63	115.50	-1	10,538	-0.01%
2022/11/17	1	120.00	4	121.00	121.00	-3	10,446	-0.03%
2022/11/16	76	118.80	84	120.63	123.00	-8	10,300	-0.08%
2022/11/15	3	113.67	13	113.04	116.00	-10	9,870	-0.10%
2022/11/14	9	110.83	0	0.00	111.00	9	10,112	0.09%
2022/11/11	6	112.67	9	112.00	109.50	-3	10,391	-0.03%
2022/11/10	0	0.00	5	108.80	110.00	-5	10,306	-0.05%
2022/11/09	3	109.17	2	109.25	109.50	1	10,425	0.01%
2022/11/08	3	109.33	1	110.50	107.50	2	10,680	0.02%
2022/11/07	66	107.38	66	108.33	107.50	0	10,829	0.00%
2022/11/04	6	110.50	1	110.50	111.00	5	10,661	0.05%
2022/11/03	20	107.50	27	109.65	110.50	-7	10,550	-0.07%
2022/11/02	8	107.44	4.1	107.63	107.00	3.9	10,464	0.04%
2022/11/01	1	104.00	5	103.40	104.00	-4	10,460	-0.04%
2022/10/31	11	103.73	4	103.00	102.50	7	10,606	0.07%
2022/10/28	18	102.19	19.1	102.76	102.50	-1.1	10,684	-0.01%
2022/10/27	13	99.02	16	100.63	101.50	-3	10,623	-0.03%
2022/10/26	21.1	95.49	20	95.44	95.70	1.1	10,559	0.01%
2022/10/25	12	98.11	9	97.50	97.30	3	10,521	0.03%
2022/10/24	0	0.00	6	100.43	97.90	-6	10,523	-0.06%
2022/10/21	5	96.54	5	96.78	95.00	0	10,508	0.00%
2022/10/20	5	97.04	3	97.20	98.40	2	10,537	0.02%
2022/10/19	1	101.50	5	100.40	99.80	-4	10,741	-0.04%
2022/10/18	13	101.62	6	101.67	100.50	7	10,864	0.06%
2022/10/17	9	98.79	1	100.50	103.00	8	11,816	0.07%
2022/10/14	11	100.05	2	101.75	103.50	9	12,295	0.07%
2022/10/13	3	98.57	5	102.50	94.10	-2	12,329	-0.02%
2022/10/12	4	104.63	0	0.00	104.00	4	12,291	0.03%
2022/10/11	0	0.00	1	109.00	107.00	-1	12,413	-0.01%
2022/10/07	2	114.00	1	113.00	113.00	1	12,607	0.01%
2022/10/06	7	114.64	5	115.50	115.50	2	13,015	0.02%
2022/10/05	0	0.00	9.1	114.46	113.00	-9.1	13,248	-0.07%
2022/10/04	3	109.50	1	109.00	110.00	2	13,313	0.02%
2022/10/03	5	106.80	0	0.00	107.50	5	13,402	0.04%
2022/09/30	5	103.40	6	103.83	108.00	-1	13,595	-0.01%
2022/09/29	10.1	106.98	4	105.88	104.50	6.1	13,715	0.04%
2022/09/28	11	105.95	13	106.88	105.00	-2	13,911	-0.01%
2022/09/27	1	109.00	3	109.50	113.50	-2	14,330	-0.01%
2022/09/26	4	111.38	5	111.70	108.50	-1	14,738	-0.01%
2022/09/23	6	119.33	0	0.00	117.00	6	15,029	0.04%
2022/09/22	33	124.94	34	124.07	124.00	-1	15,066	-0.01%
2022/09/21	16	123.47	16	123.56	124.00	0	15,104	0.00%
2022/09/20	7	122.57	7	123.07	122.50	0	15,196	0.00%
2022/09/19	2	120.50	3	121.00	120.50	-1	15,291	-0.01%
2022/09/16	1	120.00	0	0.00	120.00	1	15,471	0.01%
2022/09/15	8	122.13	4	122.63	120.00	4	15,554	0.03%
2022/09/14	15	120.23	14	119.96	123.50	1	15,708	0.01%
2022/09/13	11	124.27	11	123.86	122.50	0	15,748	0.00%
2022/09/12	1	119.00	3	119.17	118.50	-2	15,530	-0.01%
2022/09/08	7	115.57	6	115.25	117.50	1	15,711	0.01%
2022/09/07	7	114.14	12	113.54	115.00	-5	15,940	-0.03%
2022/09/06	25	112.66	19	113.24	113.00	6	16,010	0.04%
2022/09/05	2	121.50	3	120.17	118.50	-1	15,932	-0.01%
2022/09/02	10	122.85	6	121.92	122.00	4	15,939	0.03%
2022/09/01	14	122.61	7	122.36	121.00	7	16,062	0.04%
2022/08/31	9.1	124.62	9	125.06	125.50	0.1	16,138	0.00%
2022/08/30	5	122.60	0	0.00	122.50	5	16,552	0.03%
2022/08/29	5	122.20	8	121.31	123.00	-3	17,208	-0.02%
2022/08/26	11	128.50	11	128.91	126.50	0	17,514	0.00%
2022/08/25	26	127.83	31.1	127.64	127.50	-5.1	17,347	-0.03%
2022/08/24	4	122.25	3	122.33	123.00	1	17,193	0.01%
2022/08/23	3	121.00	7	120.86	121.50	-4	17,543	-0.02%
2022/08/22	7	124.57	2	124.00	123.50	5	17,678	0.03%
2022/08/19	25	126.94	22	126.98	125.50	3	17,767	0.02%
2022/08/18	17	118.88	22	121.50	124.50	-5	17,514	-0.03%
2022/08/17	11	121.50	5	122.60	119.50	6	17,449	0.03%
2022/08/16	15	124.00	13	125.38	122.50	2	17,705	0.01%
2022/08/15	37	124.65	40	124.44	124.00	-3	17,881	-0.02%
2022/08/12	8	120.69	14	119.18	121.50	-6	18,001	-0.03%
2022/08/11	4	114.13	14	113.89	113.00	-10	17,973	-0.06%
2022/08/09	8	113.44	3	113.17	113.50	5	18,552	0.03%
2022/08/08	18	114.22	4	115.00	114.00	14	19,047	0.07%
2022/08/05	21	112.05	10	111.80	114.00	11	19,385	0.06%
2022/08/04	1	104.00	7	103.64	106.50	-6	19,606	-0.03%
2022/08/03	9	107.89	6	109.33	108.00	3	19,728	0.02%
2022/08/01	0	0.00	1	113.00	112.50	-1	20,510	0.00%
2022/07/29	1	119.50	0	0.00	119.50	1	21,141	0.00%
2022/07/28	7	123.57	3	123.17	118.00	4	21,759	0.02%
2022/07/27	5	119.60	3	119.67	120.00	2	22,255	0.01%
2022/07/26	16	121.41	7	122.14	119.50	9	22,354	0.04%
2022/07/25	18	126.89	26	127.23	127.50	-8	22,271	-0.04%
2022/07/22	106	131.76	89	132.79	130.00	17	22,383	0.08%	大買/
2022/07/21	21	125.79	37	125.81	129.50	-16	21,594	-0.07%
2022/07/20	9	117.83	15.3	118.35	118.00	-6.3	21,191	-0.03%
2022/07/19	13	115.31	12	116.04	114.00	1	21,217	0.00%
2022/07/18	13	117.92	10	117.75	117.00	3	21,378	0.01%
2022/07/15	6.3	114.92	6	115.83	116.00	0.3	21,812	0.00%
2022/07/14	45	113.24	49	110.85	114.50	-4	21,730	-0.02%
2022/07/13	14	112.04	7	112.93	110.00	7	21,524	0.03%
2022/07/12	4	111.75	2	112.25	112.50	2	21,510	0.01%
2022/07/11	2	117.50	1	118.00	117.50	1	21,710	0.00%
2022/07/08	8	118.94	9	118.33	117.00	-1	21,852	0.00%
2022/07/07	10	114.15	14	114.96	117.00	-4	21,879	-0.02%
2022/07/06	17	116.18	14	116.39	112.50	3	22,093	0.01%
2022/07/05	78	116.05	75.2	115.41	118.00	2.8	22,267	0.01%
2022/07/04	30	119.07	35	118.50	122.00	-5	22,281	-0.02%
2022/07/01	76	127.87	67.1	129.39	122.50	8.9	22,482	0.04%
2022/06/30	23	136.61	19	136.82	136.00	4	22,408	0.02%
2022/06/29	16	137.72	16	137.78	143.00	0	22,711	0.00%
2022/06/28	11.1	141.67	8	144.00	140.50	3.1	22,946	0.01%
2022/06/27	19	147.92	11	148.86	147.50	8	23,468	0.03%
2022/06/24	12	142.46	14	140.79	140.00	-2	23,867	-0.01%
2022/06/23	12.1	144.13	11	144.91	144.00	1.1	24,329	0.00%
2022/06/22	27.3	147.51	30	148.07	144.00	-2.8	24,814	-0.01%
2022/06/21	9	155.22	6	156.33	156.50	3	25,557	0.01%
2022/06/20	3	158.67	4	158.25	154.00	-1	26,723	0.00%
2022/06/17	8.1	162.12	6	166.50	167.50	2.1	27,070	0.01%
2022/06/16	11.1	173.25	12	174.04	166.00	-0.9	27,297	0.00%
2022/06/15	15	170.13	19.1	170.84	170.50	-4.1	27,687	-0.01%
2022/06/14	15	166.17	16	168.13	168.00	-1	27,861	0.00%
2022/06/13	21.1	167.52	19	167.74	166.50	2.1	27,830	0.01%
2022/06/10	29	171.67	36	172.92	172.50	-7	27,999	-0.03%
2022/06/09	16	174.25	23	175.83	176.50	-7	27,910	-0.03%
2022/06/08	55	177.99	47	179.53	175.00	8	27,819	0.03%
2022/06/07	63	180.98	97.1	180.72	182.00	-34.1	27,607	-0.12%
2022/06/06	15	177.53	22.1	176.61	176.50	-7.1	27,139	-0.03%
2022/06/02	45	171.31	46	172.51	173.00	-1	26,990	0.00%
2022/06/01	55	174.55	29	173.48	171.50	26	26,945	0.10%
2022/05/31	104	173.50	97	173.43	173.50	7	26,840	0.03%	大買/
2022/05/30	18	168.86	7	168.07	169.00	11	26,547	0.04%
2022/05/27	18	164.83	25	165.16	162.50	-7	26,408	-0.03%
2022/05/26	9.1	162.10	4	163.38	160.50	5.1	26,281	0.02%
2022/05/25	126	163.62	212	160.60	164.00	-86	26,198	-0.33%	大買/大賣/
2022/05/24	245	164.27	241	161.14	160.50	4	26,005	0.02%	大買/大賣/
2022/05/23	12	174.08	12	174.42	172.00	0	25,657	0.00%
2022/05/20	9.1	175.30	16.2	175.23	175.00	-7.1	25,429	-0.03%
2022/05/19	63	168.98	57.2	170.12	173.50	5.8	25,020	0.02%
2022/05/18	50	171.97	76.1	172.07	171.50	-26.1	24,878	-0.10%
2022/05/17	30	169.72	30	168.55	171.50	0	24,725	0.00%
2022/05/16	123	169.84	124.1	170.94	167.50	-1.1	24,832	0.00%	大買/大賣/
2022/05/13	51	169.69	46	167.33	166.50	5	24,511	0.02%
2022/05/12	221	166.52	224.1	165.64	163.00	-3.1	24,431	-0.01%	大買/大賣/
2022/05/11	49	165.91	24	164.48	163.50	25	24,469	0.10%
2022/05/10	71	162.94	73	164.57	168.00	-2	24,989	-0.01%
2022/05/09	88	164.18	82	163.02	163.00	6	24,776	0.02%
2022/05/06	159	165.84	116	167.50	171.50	43	24,525	0.18%	大買/大賣/
2022/05/05	50	168.00	131	166.97	168.00	-81	24,166	-0.34%	大賣/
2022/05/04	47	159.01	40	158.06	162.50	7	23,768	0.03%
2022/05/03	2	150.75	2	148.50	151.50	0	23,539	0.00%
2022/04/29	12	146.79	13	146.38	146.00	-1	23,509	0.00%
2022/04/28	161	143.37	158	143.70	143.50	3	23,501	0.01%	大買/大賣/
2022/04/27	99	137.17	101	139.05	145.00	-2	23,407	-0.01%	大賣/
2022/04/26	121	149.12	101	150.36	143.50	20	23,610	0.08%	大買/大賣/
2022/04/25	190	152.07	185	149.07	149.00	5	23,957	0.02%	大買/大賣/
2022/04/22	162	160.25	165	159.45	159.50	-3	24,015	-0.01%	大買/大賣/
2022/04/21	37	166.70	31	164.76	166.50	6	23,823	0.03%
2022/04/20	5	159.00	18	158.67	159.50	-13	23,299	-0.06%
2022/04/19	17	159.38	22	158.57	158.00	-5	23,270	-0.02%
2022/04/18	114	152.96	115	154.70	156.00	-1	23,186	0.00%	大買/大賣/
2022/04/15	349.2	156.98	340	156.41	156.50	9.2	23,015	0.04%	大買/大賣/
2022/04/14	18	166.14	13.3	166.27	167.00	4.7	22,684	0.02%
2022/04/13	9	163.50	13	163.42	163.50	-4	22,437	-0.02%
2022/04/12	17.4	160.74	10	160.95	159.00	7.4	22,172	0.03%
2022/04/11	195.1	164.90	196	162.60	160.50	-0.9	21,872	0.00%	大買/大賣/
2022/04/08	16	172.09	9.1	174.05	173.00	6.9	21,426	0.03%
2022/04/07	163.1	171.30	164	171.97	172.50	-0.9	20,942	0.00%	大買/大賣/
2022/04/06	11.1	179.96	8	180.44	180.00	3.1	20,316	0.02%
2022/04/01	142.1	184.40	132	183.00	183.00	10.1	20,023	0.05%	大買/大賣/
2022/03/31	23	194.30	23	195.61	191.00	0	19,559	0.00%
2022/03/30	162.1	197.56	93.8	193.40	190.50	68.3	19,221	0.36%	大買/
2022/03/29	61.7	188.94	32.1	189.62	194.50	29.6	18,900	0.16%
2022/03/28	123.2	180.55	133	179.67	177.00	-9.8	18,930	-0.05%	大買/大賣/
2022/03/25	93	179.32	118	179.36	179.50	-25	18,298	-0.14%	大賣/
2022/03/24	122	177.42	123.1	175.79	179.00	-1.1	17,766	-0.01%	大買/大賣/
2022/03/23	93	171.15	79	170.54	175.50	14	16,873	0.08%
2022/03/22	20.1	155.49	52.4	157.00	160.00	-32.3	15,827	-0.20%
2022/03/21	75.3	153.32	62	153.65	153.50	13.3	15,465	0.09%
2022/03/18	19.1	150.01	18	150.97	149.00	1.1	15,255	0.01%
2022/03/17	5	146.20	42.5	145.53	148.50	-37.5	14,639	-0.26%
2022/03/16	6	139.92	3	138.83	137.00	3	14,436	0.02%
2022/03/15	64.2	140.65	56.1	144.98	138.50	8.1	14,460	0.06%
2022/03/14	8	145.13	7	144.86	145.00	1	14,442	0.01%
2022/03/11	3	143.83	3	144.00	143.00	0	14,740	0.00%
2022/03/10	24	144.00	49.1	146.71	143.00	-25.1	14,906	-0.17%
2022/03/09	25	143.78	19.2	144.47	143.50	5.8	15,044	0.04%
2022/03/08	8	141.13	9	140.89	140.00	-1	15,349	-0.01%
2022/03/07	16	142.06	0	0.00	138.00	16	16,046	0.10%
2022/03/04	40	145.08	4	145.00	144.50	36	17,325	0.21%
2022/03/03	5	145.40	5.1	145.71	145.50	-0.1	18,951	0.00%
2022/03/02	2	143.00	8.2	139.75	143.00	-6.2	19,522	-0.03%
2022/03/01	4	138.75	0	0.00	139.50	4	20,151	0.02%
2022/02/25	9	136.78	6	136.42	136.50	3	20,576	0.01%
2022/02/24	5.1	135.50	2	137.00	133.50	3.1	21,396	0.01%
2022/02/23	1	140.00	1	139.00	140.00	0	21,422	0.00%
2022/02/22	4.1	137.20	5	138.50	136.50	-0.9	21,565	0.00%
2022/02/21	8.1	141.65	3	142.83	142.00	5.1	21,782	0.02%
2022/02/18	2	139.50	3	141.33	144.50	-1	22,092	0.00%
2022/02/17	4	144.63	7	146.43	143.00	-3	22,348	-0.01%
2022/02/16	36	151.53	36.1	148.30	147.50	-0.1	22,483	0.00%
2022/02/15	22	147.25	18	147.89	145.50	4	22,383	0.02%
2022/02/14	19.1	147.05	13	145.77	143.50	6.1	22,227	0.03%
2022/02/11	14	149.29	17	150.44	152.00	-3	22,140	-0.01%
2022/02/10	30	150.58	42.1	149.69	147.50	-12.1	21,979	-0.06%
2022/02/09	20	147.60	25	146.62	143.00	-5	21,281	-0.02%
2022/02/08	5	144.00	6	145.17	145.00	-1	21,042	0.00%
2022/02/07	60	148.78	61	144.64	144.00	-1	21,124	0.00%
2022/01/26	55	141.66	61	142.83	143.00	-6	20,884	-0.03%
2022/01/25	32	140.98	29	141.48	140.50	3	20,809	0.01%
2022/01/24	9	135.17	19	134.34	138.50	-10	20,593	-0.05%
2022/01/21	16	140.28	12.1	139.95	135.00	4	20,604	0.02%
2022/01/20	1	140.00	6	140.58	142.00	-5	20,533	-0.02%
2022/01/19	137	139.85	130	140.29	140.50	7	20,662	0.03%	大買/大賣/
2022/01/18	36	138.19	61.1	137.10	139.00	-25.1	20,828	-0.12%
2022/01/17	48	128.19	28	128.75	131.00	20	20,616	0.10%
2022/01/14	0	0.00	10	123.75	124.00	-10	21,152	-0.05%
2022/01/13	16	126.34	15	126.23	126.00	1	21,889	0.00%
2022/01/12	14.1	128.38	10	129.90	126.50	4.1	22,179	0.02%
2022/01/11	20	132.40	14.1	132.42	130.50	5.9	22,287	0.03%
2022/01/10	1	134.00	7	130.07	137.00	-6	22,311	-0.03%
2022/01/07	18.1	132.86	14	132.54	131.00	4.1	22,444	0.02%
2022/01/06	4	138.00	1	138.00	138.00	3	22,628	0.01%
2022/01/05	2	140.00	0	0.00	139.50	2	22,911	0.01%
2022/01/04	2.1	143.51	2.1	144.48	143.50	-0.1	23,052	0.00%
2022/01/03	1	141.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	0.1	141.00	1	140.50	141.00	-0.9	23,999	0.00%
2021/12/29	2	144.00	0	0.00	142.00	2	24,430	0.01%
2021/12/27	1	144.00	4	143.00	142.50	-3	25,173	-0.01%
2021/12/24	2.2	144.50	8	144.88	143.00	-5.8	25,512	-0.02%
2021/12/23	23.1	148.73	15	148.13	145.00	8.1	25,614	0.03%
2021/12/22	12	147.79	19.1	148.72	145.50	-7.1	25,562	-0.03%
2021/12/21	5	139.90	3	139.67	139.50	2	25,152	0.01%
2021/12/20	1.1	138.64	1	140.00	139.00	0.1	25,892	0.00%
2021/12/17	3	145.17	3	144.17	144.50	0	26,456	0.00%
2021/12/16	5	146.50	12	146.88	147.00	-7	26,543	-0.03%
2021/12/15	6	140.83	9	140.72	143.00	-3	26,464	-0.01%
2021/12/14	15	141.17	28	141.66	142.00	-13	26,689	-0.05%
2021/12/13	2	139.00	2	139.00	138.00	0	26,765	0.00%
2021/12/10	17	139.76	16	140.31	140.00	1	27,342	0.00%
2021/12/09	6.1	143.24	7	142.29	141.00	-0.9	28,202	0.00%
2021/12/08	26	144.13	34	143.62	144.50	-8	28,612	-0.03%
2021/12/07	23.1	146.28	19	144.82	144.00	4.1	28,992	0.01%
2021/12/06	54	151.26	42	153.39	149.00	12	29,329	0.04%
2021/12/03	56	154.14	54.4	155.45	154.00	1.6	30,337	0.01%
2021/12/02	57.3	156.12	38.2	156.78	152.00	19.1	30,465	0.06%
2021/12/01	71	159.88	96	160.56	162.50	-25	30,713	-0.08%
2021/11/30	82	160.88	123.2	160.16	155.50	-41.2	30,901	-0.13%	大賣/
2021/11/29	197.2	150.02	150	149.83	156.00	47.2	31,412	0.15%	大買/大賣/
2021/11/26	41.6	141.82	52	141.58	143.50	-10.4	31,181	-0.03%
2021/11/25	30	142.60	24	143.42	139.00	6	30,992	0.02%
2021/11/24	38	137.58	24	139.65	138.00	14	30,645	0.05%
2021/11/23	20.2	144.37	41	144.83	143.00	-20.8	31,034	-0.07%
2021/11/22	4	137.25	9	138.00	137.50	-5	31,544	-0.02%
2021/11/19	20	137.58	3	139.17	135.50	17	34,292	0.05%
2021/11/18	18	141.50	5	140.90	139.50	13	35,764	0.04%
2021/11/17	20	140.50	26.2	140.81	143.00	-6.2	36,558	-0.02%
2021/11/16	21	139.67	21	140.52	136.00	0	37,590	0.00%
2021/11/15	14	137.89	22	138.41	138.50	-8	38,657	-0.02%
2021/11/12	10.1	135.09	51	135.18	133.00	-40.9	39,680	-0.10%
2021/11/11	7	131.79	0	0.00	130.50	7	40,366	0.02%
2021/11/10	18	133.50	24	132.17	131.00	-6	40,750	-0.01%
2021/11/09	9	129.67	55	127.58	130.00	-46	40,825	-0.11%
2021/11/08	56	121.87	22	122.43	122.00	34	40,859	0.08%
2021/11/05	44	125.91	38	124.30	124.00	6	41,105	0.01%
2021/11/04	17	126.38	8.1	126.63	126.00	8.9	41,586	0.02%
2021/11/03	23	129.11	27	130.35	130.00	-4	41,987	-0.01%
2021/11/02	48	130.80	70	133.58	128.00	-22	42,474	-0.05%
2021/11/01	9	130.83	13	131.04	131.00	-4	43,019	-0.01%
2021/10/29	15	128.50	3	130.00	128.00	12	44,230	0.03%
2021/10/28	0	0.00	4	130.13	129.00	-4	44,764	-0.01%
2021/10/27	17	129.88	16	129.75	132.00	1	45,083	0.00%
2021/10/26	103	130.64	48.2	130.07	127.00	54.8	45,547	0.12%	大買/
2021/10/25	33.1	140.09	4	139.88	139.50	29.1	46,178	0.06%
2021/10/22	50.2	141.81	68.4	140.61	144.00	-18.2	46,175	-0.04%
2021/10/21	60	139.43	58.2	141.11	136.00	1.8	46,465	0.00%
2021/10/20	41.1	134.09	36.1	132.16	135.00	5	46,586	0.01%
2021/10/19	42	125.39	41	127.24	128.50	1	47,139	0.00%
2021/10/18	2	123.75	2	122.00	123.00	0	47,995	0.00%
2021/10/15	2	121.50	4	121.00	122.00	-2	48,377	0.00%
2021/10/14	19	119.26	56	122.17	118.00	-37	48,819	-0.08%
2021/10/13	51	121.20	14	123.39	120.50	37	49,261	0.08%
2021/10/12	3	130.17	0	0.00	128.50	3	49,863	0.01%
2021/10/08	29	135.93	37	135.57	131.00	-8	50,305	-0.02%
2021/10/07	19	131.95	14.2	133.17	133.50	4.8	50,945	0.01%
2021/10/06	24	128.25	82.1	128.77	130.50	-58.1	50,971	-0.11%
2021/10/05	117	125.35	56	123.77	126.50	61	51,717	0.12%	大買/
2021/10/04	51	125.12	53	124.49	121.50	-2	52,128	0.00%
2021/10/01	19.1	124.41	12	124.96	124.00	7.1	52,726	0.01%
2021/09/30	10	134.85	6	134.67	134.00	4	53,156	0.01%
2021/09/29	4	135.50	6	136.50	134.00	-2	53,244	0.00%
2021/09/28	13	135.00	15	135.07	139.00	-2	53,458	0.00%
2021/09/27	42.5	136.54	64	137.16	138.00	-21.5	53,472	-0.04%
2021/09/24	42	134.49	27.1	131.03	135.00	14.9	52,807	0.03%
2021/09/23	90	125.82	89	124.60	124.50	1	52,292	0.00%
2021/09/22	8	123.31	3	123.67	125.00	5	52,340	0.01%
2021/09/17	19	124.53	28	124.95	126.50	-9	52,383	-0.02%
2021/09/16	17	120.74	18	122.03	121.50	-1	52,394	0.00%
2021/09/15	17	121.38	17	121.68	120.00	0	52,459	0.00%
2021/09/14	63	123.18	69	124.12	121.50	-6	52,046	-0.01%
2021/09/13	56.1	131.38	52	132.56	129.00	4.1	51,349	0.01%
2021/09/10	10	131.20	13	130.46	133.00	-3	51,054	-0.01%
2021/09/09	16.1	134.28	13	133.62	133.00	3.1	50,598	0.01%
2021/09/08	73	132.09	86	131.48	130.50	-13	50,078	-0.03%
2021/09/07	36.1	141.20	47	144.30	138.50	-10.9	49,056	-0.02%
2021/09/06	82.1	157.66	37.1	154.58	153.50	45	48,713	0.09%
2021/09/03	68	164.13	77	165.02	165.50	-9	48,488	-0.02%
2021/09/02	97	166.62	103.1	167.67	159.00	-6.1	48,252	-0.01%	大賣/
2021/09/01	66	163.12	85.3	163.19	167.00	-19.3	46,980	-0.04%
2021/08/31	63	152.27	56	154.24	155.00	7	46,231	0.02%
2021/08/30	26.2	150.59	36	151.28	150.00	-9.8	46,138	-0.02%
2021/08/27	115.3	151.64	113	150.52	150.00	2.3	46,457	0.00%	大買/大賣/
2021/08/26	74	160.14	81.2	160.50	158.00	-7.2	46,194	-0.02%
2021/08/25	187.3	163.63	133.2	164.80	158.50	54	45,344	0.12%	大買/大賣/
2021/08/24	37	156.32	58	158.81	163.50	-21	43,208	-0.05%
2021/08/23	58	149.94	59.2	150.09	149.00	-1.2	42,798	0.00%
2021/08/20	116	142.25	118.4	143.18	144.00	-2.4	43,009	-0.01%	大買/大賣/
2021/08/19	51.1	148.02	50	146.07	135.00	1.1	42,007	0.00%
2021/08/18	71	141.21	130.1	144.09	150.00	-59	40,718	-0.14%	大賣/
2021/08/17	111.2	140.22	32	139.80	137.50	79.2	39,881	0.20%	大買/
2021/08/16	49.2	135.56	61	135.31	135.50	-11.8	39,150	-0.03%
2021/08/13	23	137.61	33.1	135.39	130.50	-10.1	38,780	-0.03%
2021/08/12	5	134.20	8.3	135.73	136.50	-3.3	38,600	-0.01%
2021/08/11	19.1	136.77	13	135.38	128.00	6.1	38,648	0.02%
2021/08/10	23	134.33	26	134.19	135.00	-3	38,582	-0.01%
2021/08/09	31	143.27	17	142.06	138.50	14	38,319	0.04%
2021/08/06	65	146.28	81	147.70	150.00	-16	38,020	-0.04%
2021/08/05	14	145.32	10.1	145.21	144.50	3.9	37,805	0.01%
2021/08/04	159	150.98	152	152.21	149.50	7	37,759	0.02%	大買/大賣/
2021/08/03	19	140.82	29	141.03	142.00	-10	36,910	-0.03%
2021/08/02	18	136.44	15	137.03	135.00	3	36,810	0.01%
2021/07/30	63	140.27	46.1	141.48	135.00	16.9	36,379	0.05%
2021/07/29	25	133.16	40.4	133.97	136.50	-15.4	35,710	-0.04%
2021/07/28	13	135.54	1.1	134.82	132.50	11.9	34,588	0.03%
2021/07/27	39	151.08	23.2	149.98	147.00	15.8	34,541	0.05%
2021/07/26	19	150.68	33.2	151.34	155.00	-14.2	33,627	-0.04%
2021/07/23	31	148.98	18	149.67	141.00	13	32,848	0.04%
2021/07/22	21	151.40	21	152.88	153.00	0	32,220	0.00%
2021/07/21	10	142.60	15	145.43	147.50	-5	31,411	-0.02%
2021/07/20	38	137.84	52.1	137.30	134.50	-14.1	31,298	-0.05%
2021/07/19	22.1	136.49	11	136.64	134.00	11.1	31,150	0.04%
2021/07/16	24	136.38	28.5	137.18	137.00	-4.5	31,080	-0.01%
2021/07/15	10	125.25	12	126.04	130.00	-2	30,465	-0.01%
2021/07/14	26.5	126.13	33.3	125.50	124.50	-6.8	30,605	-0.02%
2021/07/13	9	120.11	46.4	119.37	123.00	-37.4	30,442	-0.12%
2021/07/12	97	111.57	45	112.18	112.00	52	30,802	0.17%
2021/07/09	5	98.74	104.1	101.52	105.50	-99.1	29,847	-0.33%	大賣/
2021/07/08	99.1	94.66	22	95.62	96.20	77.1	29,423	0.26%
2021/07/07	21	94.76	46.2	94.08	95.50	-25.2	29,117	-0.09%
2021/07/06	6	87.20	12	88.00	86.90	-6	28,520	-0.02%
2021/07/05	14	87.51	19.2	87.93	86.20	-5.2	28,772	-0.02%
2021/07/02	0	0.00	11.1	83.97	86.00	-11.1	28,994	-0.04%
2021/07/01	8.1	80.14	9	79.46	78.90	-0.9	29,316	0.00%
2021/06/30	8.1	81.09	11	81.06	80.30	-2.9	29,785	-0.01%
2021/06/29	9	82.29	3	82.33	81.10	6	31,403	0.02%
2021/06/28	2	84.85	4	85.35	84.90	-2	33,429	-0.01%
2021/06/25	11	84.21	22	85.02	84.30	-11	34,038	-0.03%
2021/06/24	7.1	83.35	16	83.89	83.50	-8.9	33,812	-0.03%
2021/06/23	7	82.10	17	81.24	82.40	-10	33,654	-0.03%
2021/06/22	17	80.58	11	81.53	79.20	6	33,733	0.02%
2021/06/21	9	79.31	17	79.71	79.90	-8	33,417	-0.02%
2021/06/18	11	79.87	0	0.00	79.60	11	33,176	0.03%
2021/06/17	20	79.98	10.8	79.84	81.50	9.2	33,009	0.03%
2021/06/16	8	82.00	10.5	81.80	79.90	-2.5	32,827	-0.01%
2021/06/15	17	83.36	4.9	83.00	82.30	12.1	32,627	0.04%
2021/06/11	17	85.14	12	84.98	83.00	5	32,497	0.02%
2021/06/10	20	83.36	35	82.87	83.10	-15	31,950	-0.05%
2021/06/09	17	79.79	23	79.80	78.60	-6	31,065	-0.02%
2021/06/08	16.3	77.15	18	77.47	77.00	-1.7	30,472	-0.01%
2021/06/07	21.2	84.28	9	83.28	83.10	12.2	29,770	0.04%
2021/06/04	22	87.22	17	87.49	86.00	5	29,326	0.02%
2021/06/03	12	85.48	18	86.51	85.70	-6	28,631	-0.02%
2021/06/02	31	84.25	3	85.40	83.00	28	28,030	0.10%
2021/06/01	14.5	84.00	26	85.00	86.10	-11.5	27,484	-0.04%
2021/05/31	41.1	83.35	24.9	84.16	81.90	16.2	26,770	0.06%
2021/05/28	28	77.58	78.6	78.29	79.20	-50.6	25,574	-0.20%
2021/05/27	28	70.37	30.6	70.58	72.00	-2.6	24,303	-0.01%
2021/05/26	4	68.78	5	68.48	68.50	-1	23,964	0.00%
2021/05/25	23	69.60	15	70.01	68.20	8	23,809	0.03%
2021/05/24	6	67.17	5	66.36	66.80	1	23,310	0.00%
2021/05/21	8	63.85	3	64.20	64.00	5	23,089	0.02%
2021/05/20	13	64.13	4	63.53	62.90	9	23,202	0.04%
2021/05/19	10	64.46	10	64.78	66.00	0	23,128	0.00%
2021/05/18	10	60.11	18	61.54	62.90	-8	22,850	-0.04%
2021/05/17	56	61.27	114	59.40	57.20	-58	22,602	-0.26%	大賣/
2021/05/14	108	65.65	97	64.84	63.50	11	22,280	0.05%	大買/
2021/05/13	64	61.47	67	64.01	62.90	-3	21,942	-0.01%
2021/05/12	124	65.39	136	66.76	63.50	-12	21,570	-0.06%	大買/大賣/
2021/05/11	122	68.98	74	67.33	67.00	48	20,854	0.23%	大買/
2021/05/10	52	72.18	74	73.07	74.00	-22	20,353	-0.11%
2021/05/07	0	0.00	13	67.07	67.30	-13	19,787	-0.07%
2021/05/06	8	63.04	9	62.17	61.20	-1	19,751	-0.01%
2021/05/05	23	65.08	12	65.83	62.80	11	19,622	0.06%
2021/05/04	27.4	63.04	27	62.76	64.40	0.4	19,451	0.00%
2021/05/03	6	67.50	12	67.72	67.00	-6	19,143	-0.03%
2021/04/29	9	69.61	14	70.20	69.00	-5	18,981	-0.03%
2021/04/28	26	70.23	14	70.10	69.60	12	18,872	0.06%
2021/04/27	14	73.06	7	73.26	72.10	7	18,631	0.04%
2021/04/26	21	75.80	23	76.40	75.40	-2	18,336	-0.01%
2021/04/23	116	75.81	85	74.44	74.40	31	17,959	0.17%	大買/
2021/04/22	18	73.26	29	76.00	72.60	-11	17,593	-0.06%
2021/04/21	6	73.15	23	73.37	73.40	-17	17,087	-0.10%
2021/04/20	26	73.73	26	72.75	73.00	0	16,800	0.00%
2021/04/19	77	71.44	21.1	71.63	70.00	55.9	16,096	0.35%
2021/04/16	19	70.53	43.3	69.41	71.10	-24.3	15,114	-0.16%
2021/04/15	19	63.89	8	64.48	64.70	11	14,251	0.08%
2021/04/14	33.1	61.10	29	61.68	63.70	4.1	13,976	0.03%
2021/04/13	30	66.58	31	65.97	65.60	-1	13,548	-0.01%
2021/04/12	10	66.30	19	66.51	66.70	-9	12,897	-0.07%
2021/04/09	32	61.87	32	63.17	60.70	0	12,824	0.00%
2021/04/08	34.3	65.75	55	65.83	64.00	-20.7	12,398	-0.17%
2021/04/07	8	63.93	34	62.26	64.20	-26	11,648	-0.22%
2021/04/06	42	58.69	36.1	58.63	58.40	5.9	11,053	0.05%
2021/04/01	179.1	58.72	169.2	58.71	58.20	9.9	10,491	0.09%	大買/大賣/
2021/03/31	183	56.78	152	56.49	57.40	31	8,769	0.35%	大買/大賣/
2021/03/30	8	49.91	49.9	49.86	52.20	-41.9	6,590	-0.64%
2021/03/29	13	48.13	10	48.01	47.50	3	5,909	0.05%
2021/03/26	1	47.40	8	47.59	47.45	-7	5,852	-0.12%
2021/03/25	4	45.91	13	46.53	47.00	-9	5,689	-0.16%
2021/03/24	4	44.53	0	0.00	44.45	4	5,396	0.07%
2021/03/22	6	45.09	4	45.06	45.10	2	5,465	0.04%
2021/03/19	3	44.50	0	0.00	44.50	3	5,708	0.05%
2021/03/18	1	45.40	0	0.00	45.00	1	5,742	0.02%
2021/03/17	11.3	45.68	1	45.70	45.15	10.3	5,847	0.18%
2021/03/16	0	0.00	6	46.04	46.50	-6	5,917	-0.10%
2021/03/15	0	0.00	9	44.79	45.50	-9	6,056	-0.15%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/11	4	44.35	4	44.48	44.60	0	6,587	0.00%
2021/03/10	1	43.90	0	0.00	43.90	1	6,813	0.01%
2021/03/08	4	44.18	1	44.75	43.95	3	7,316	0.04%
2021/03/05	5	44.27	8	44.46	44.30	-3	7,337	-0.04%
2021/03/04	3	45.10	11	44.87	45.00	-8	7,367	-0.11%
2021/03/03	8	45.24	4	44.80	46.20	4	7,644	0.05%
2021/03/02	3	46.80	1	46.20	46.30	2	7,592	0.03%
2021/02/26	8	47.34	1	47.35	47.35	7	7,537	0.09%
2021/02/25	5	47.02	1	47.20	46.90	4	7,510	0.05%
2021/02/24	2	47.05	4	47.25	46.70	-2	7,609	-0.03%
2021/02/23	0	0.00	5	46.98	46.65	-5	7,591	-0.07%
2021/02/22	26	47.53	13	47.63	47.45	13	7,530	0.17%
2021/02/19	11	46.74	19	47.38	47.45	-8	7,275	-0.11%
2021/02/18	4	47.01	6	46.93	46.85	-2	7,114	-0.03%
2021/02/17	2	45.48	4	45.81	46.15	-2	7,002	-0.03%
2021/02/03	1	43.90	0.4	43.90	43.70	0.6	6,939	0.01%
2021/02/02	2	43.45	3	43.72	43.75	-1	6,955	-0.01%
2021/02/01	1	41.85	1	42.00	42.55	0	6,936	0.00%
2021/01/29	5	43.74	0	0.00	43.10	5	6,909	0.07%
2021/01/28	1	44.40	0	0.00	44.35	1	6,858	0.01%
2021/01/27	2	45.48	3.4	45.34	45.45	-1.4	6,841	-0.02%
2021/01/26	2	45.00	1.2	45.45	44.70	0.8	6,806	0.01%
2021/01/25	1	44.95	0	0.00	44.90	1	6,778	0.01%
2021/01/22	1.4	44.38	0	0.00	44.65	1.4	6,759	0.02%
2021/01/21	5.2	44.39	6	44.01	44.05	-0.8	6,733	-0.01%
2021/01/20	11	45.77	5	46.10	45.10	6	6,699	0.09%
2021/01/19	1	46.85	3	46.37	46.10	-2	6,581	-0.03%
2021/01/18	9	45.83	75	46.10	46.10	-66	6,537	-1.01%
2021/01/15	9	48.06	10	47.85	47.30	-1	6,465	-0.02%
2021/01/14	17	48.04	7	47.70	48.20	10	6,337	0.16%
2021/01/13	60	47.00	9	46.86	46.55	51	6,131	0.83%
2021/01/12	5	46.84	6	47.40	46.15	-1	6,067	-0.02%
2021/01/11	27	47.75	16	46.95	47.50	11	5,985	0.18%
2021/01/08	8	45.47	0	0.00	45.35	8	5,832	0.14%
2021/01/07	1	46.30	9	46.02	45.80	-8	5,840	-0.14%
2021/01/06	15.9	45.78	16	45.48	45.65	-0.1	5,914	0.00%
2021/01/05	16	46.84	1	46.90	46.85	15	5,892	0.25%
2021/01/04	11	47.76	17	47.89	47.65	-6	5,976	-0.10%
2020/12/31	14	47.44	8	47.56	47.45	6	5,860	0.10%
2020/12/30	1	46.70	3	46.57	46.70	-2	5,800	-0.03%
2020/12/29	3	46.17	8	46.31	46.20	-5	5,800	-0.09%
2020/12/28	12	46.60	7	46.75	46.65	5	5,771	0.09%
2020/12/25	9	46.25	8	46.66	46.40	1	5,712	0.02%
2020/12/24	16	46.76	18	46.86	46.75	-2	5,641	-0.04%
2020/12/23	25	46.30	13	46.10	46.20	12	5,543	0.22%
2020/12/22	8	45.66	3	46.32	44.90	5	5,383	0.09%
2020/12/21	26	44.27	24	44.54	45.05	2	5,259	0.04%
2020/12/18	34.1	44.95	28.2	45.08	44.75	5.9	5,182	0.11%
2020/12/17	21	45.04	20.4	45.00	45.00	0.6	5,165	0.01%
2020/12/16	9	45.42	8.4	45.65	45.30	0.6	5,161	0.01%
2020/12/15	43.2	45.68	38.2	45.18	45.15	5	5,109	0.10%
2020/12/14	7	47.37	8	47.74	47.40	-1	4,874	-0.02%
2020/12/11	25	47.35	21	47.50	46.95	4	4,843	0.08%
2020/12/10	14.1	48.62	9	48.42	48.25	5.1	4,790	0.11%
2020/12/09	6	50.97	6	50.65	51.00	0	4,654	0.00%
2020/12/08	6	49.41	12	49.93	50.20	-6	4,480	-0.13%
2020/12/07	22	50.50	23	51.11	50.80	-1	4,324	-0.02%
2020/12/04	3	48.77	7	48.80	48.75	-4	3,916	-0.10%
2020/12/03	19	47.91	34	47.52	47.50	-15	3,684	-0.41%
2020/12/02	4	46.05	8	46.51	46.45	-4	3,307	-0.12%
2020/12/01	2	45.48	0	0.00	45.50	2	3,232	0.06%
2020/11/30	4	45.18	6	45.54	45.20	-2	3,333	-0.06%
2020/11/27	6	46.16	12	46.50	45.75	-6	3,579	-0.17%
2020/11/26	8	44.09	2	44.15	44.35	6	3,259	0.18%
2020/11/25	2	43.85	1	44.20	43.75	1	3,232	0.03%
2020/11/24	1	44.20	8	44.16	43.90	-7	3,200	-0.22%
2020/11/23	2	43.80	19	44.59	44.80	-17	3,145	-0.54%
2020/11/20	2	43.10	3	43.15	43.70	-1	2,993	-0.03%
2020/11/18	5	42.60	0	0.00	42.65	5	2,939	0.17%
2020/11/17	1	42.35	0	0.00	42.35	1	2,936	0.03%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/12	2	42.68	1	42.95	42.55	1	3,059	0.03%
2020/11/10	3	42.63	0	0.00	42.50	3	3,138	0.10%
2020/11/06	3	42.00	1	42.15	41.90	2	3,206	0.06%
2020/11/05	2	41.90	2	41.80	41.80	0	3,263	0.00%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	3	41.75	3	41.42	41.65	0	3,397	0.00%
2020/11/02	6.5	41.12	0	0.00	40.90	6.5	3,436	0.19%
2020/10/30	2	41.78	0	0.00	41.40	2	3,457	0.06%
2020/10/29	3	41.75	0	0.00	42.20	3	3,572	0.08%
2020/10/28	5	42.39	1	42.20	42.10	4	3,609	0.11%
2020/10/27	1	43.60	0	0.00	43.85	1	3,619	0.03%
2020/10/26	1	44.00	1	44.05	43.90	0	3,690	0.00%
2020/10/22	11	43.61	16	43.79	43.50	-5	3,787	-0.13%
2020/10/19	0	0.00	2	45.80	45.65	-2	3,768	-0.05%
2020/10/16	4.4	45.58	9	45.72	45.30	-4.6	3,780	-0.12%
2020/10/15	3	46.23	5	46.34	46.10	-2	3,764	-0.05%
2020/10/14	12	46.72	19	46.89	46.50	-7	3,768	-0.19%
2020/10/13	4	45.81	1	46.30	45.85	3	3,693	0.08%
2020/10/12	4	46.59	3	45.72	45.50	1	3,642	0.03%
2020/10/08	8	45.03	2	45.18	45.15	6	3,536	0.17%
2020/10/07	13	44.75	15	44.71	44.55	-2	3,507	-0.06%
2020/10/06	1	44.15	2	43.85	44.10	-1	3,465	-0.03%
2020/10/05	1	42.85	4	42.14	42.80	-3	3,508	-0.09%
2020/09/29	2	41.55	1	41.90	41.20	1	4,078	0.02%
2020/09/28	0	0.00	4	41.63	41.70	-4	4,303	-0.09%
2020/09/25	4	41.21	0	0.00	40.90	4	4,341	0.09%
2020/09/24	3	42.60	8	42.20	42.05	-5	4,396	-0.11%
2020/09/23	2	44.00	1	43.60	43.75	1	4,394	0.02%
2020/09/22	5	44.76	4	44.09	44.00	1	4,399	0.02%
2020/09/21	3	45.48	0	0.00	45.05	3	4,359	0.07%
2020/09/18	0	0.00	2	45.45	45.20	-2	4,321	-0.05%
2020/09/17	0	0.00	2	45.45	45.25	-2	4,319	-0.05%
2020/09/16	5	45.63	9	45.43	45.30	-4	4,300	-0.09%
2020/09/15	11	45.22	6	45.73	45.00	5	4,317	0.12%
2020/09/14	7	44.16	11	44.30	44.80	-4	4,231	-0.09%
2020/09/11	4	43.48	0	0.00	43.10	4	4,186	0.10%
2020/09/10	3	44.17	13	44.40	43.95	-10	4,162	-0.24%
2020/09/09	6	43.73	5	44.06	44.35	1	4,145	0.02%
2020/09/08	4	44.96	0	0.00	44.75	4	4,132	0.10%
2020/09/07	0	0.00	4	45.35	44.75	-4	4,107	-0.10%
2020/09/04	1	44.50	4	44.71	44.90	-3	4,073	-0.07%
2020/09/03	26	45.47	6	45.21	45.50	20	4,036	0.50%
2020/09/02	15	46.52	27	46.76	46.60	-12	3,899	-0.31%
2020/08/31	4	42.94	2	42.80	42.80	2	3,675	0.05%
2020/08/27	0	0.00	3	43.60	43.15	-3	3,720	-0.08%
2020/08/26	1	43.50	2	43.78	43.60	-1	3,725	-0.03%
2020/08/25	2	43.60	2	43.58	43.80	0	3,756	0.00%
2020/08/24	1	42.85	0	0.00	42.85	1	3,777	0.03%
2020/08/21	0	0.00	2	43.10	43.05	-2	3,855	-0.05%
2020/08/20	5	42.52	1	42.30	42.55	4	3,846	0.10%
2020/08/19	5	44.75	1	44.85	44.00	4	3,804	0.11%
2020/08/18	9	45.82	0	0.00	45.65	9	3,761	0.24%
2020/08/17	0	0.00	33	45.91	46.65	-33	3,716	-0.89%
2020/08/14	36	45.49	5	45.46	45.60	31	3,649	0.85%
2020/08/13	24	45.69	25	46.56	45.95	-1	3,628	-0.03%
2020/08/12	4	45.33	2	45.18	45.15	2	3,551	0.06%
2020/08/11	3	45.35	8	44.95	44.95	-5	3,516	-0.14%
2020/08/10	16	47.49	30	47.76	47.30	-14	3,459	-0.40%
2020/08/07	28	46.93	7	46.83	47.10	21	3,354	0.63%
2020/08/06	3	46.30	3	46.43	46.00	0	3,321	0.00%
2020/08/05	0	0.00	3	47.13	47.00	-3	3,283	-0.09%
2020/08/04	18	47.82	13	47.71	47.00	5	3,286	0.15%
2020/08/03	1	45.95	1	46.45	46.40	0	3,226	0.00%
2020/07/31	7	45.82	5	46.21	46.30	2	3,255	0.06%
2020/07/30	9	45.31	9	45.76	46.00	0	3,211	0.00%
2020/07/29	3	44.13	5	44.66	44.95	-2	3,135	-0.06%
2020/07/28	8	43.34	1	44.95	42.70	7	3,103	0.23%
2020/07/27	4	43.54	6	43.63	44.00	-2	3,047	-0.07%
2020/07/24	4	43.79	1	43.75	42.70	3	3,010	0.10%
2020/07/23	7	44.59	83	44.25	44.20	-76	2,999	-2.53%
2020/07/22	1	43.50	10	43.84	44.60	-9	2,977	-0.30%
2020/07/21	2	43.45	0	0.00	43.20	2	2,941	0.07%
2020/07/20	1	43.00	32	42.92	43.25	-31	2,928	-1.06%
2020/07/17	117	43.23	15	43.05	43.00	102	2,887	3.53%	大買/鉅額交易
2020/07/16	0	0.00	17	42.34	42.30	-17	2,866	-0.59%
2020/07/15	6	42.61	3	42.52	41.70	3	2,861	0.10%
2020/07/14	11	43.39	18	43.23	43.30	-7	2,902	-0.24%
2020/07/13	3	43.35	7	43.84	43.80	-4	2,906	-0.14%
2020/07/10	8	44.09	8	44.13	43.70	0	2,895	0.00%
2020/07/09	37	46.39	16	47.64	45.55	21	2,814	0.75%
2020/07/08	52	47.97	29	48.68	47.45	23	2,649	0.87%
2020/07/07	3	44.35	10	44.48	45.35	-7	2,235	-0.31%
2020/07/06	7	40.56	0	0.00	41.25	7	2,022	0.35%
2020/07/03	6	41.03	26	40.79	40.85	-20	1,990	-1.00%
2020/07/02	8	39.90	16	40.00	40.40	-8	1,919	-0.42%
2020/07/01	5	39.50	1	39.35	39.30	4	1,904	0.21%
2020/06/30	1	38.55	5	38.50	38.70	-4	1,921	-0.21%
2020/06/24	3	38.95	4	39.11	38.75	-1	1,917	-0.05%
2020/06/23	5	38.32	1	38.40	38.35	4	1,914	0.21%
2020/06/22	3	39.55	6	39.31	38.70	-3	1,906	-0.16%
2020/06/19	0	0.00	7	38.90	39.20	-7	1,867	-0.37%
2020/06/18	3	38.30	0	0.00	38.35	3	1,857	0.16%
2020/06/17	2	38.50	6	38.52	38.45	-4	1,857	-0.22%
2020/06/15	0	0.00	3	38.20	37.65	-3	1,892	-0.16%
2020/06/11	0	0.00	10	38.50	38.20	-10	1,906	-0.52%
2020/06/10	3	39.10	10	39.20	39.35	-7	1,906	-0.37%
2020/06/09	5	39.46	1	39.90	39.40	4	1,938	0.21%
2020/06/08	6	40.13	1.6	40.39	39.55	4.4	1,954	0.22%
2020/06/05	6	40.10	5	40.11	40.10	1	1,936	0.05%
2020/06/04	11	38.96	1	39.05	38.95	10	1,896	0.53%
2020/06/03	26	38.67	14	38.75	38.75	12	2,000	0.60%
2020/06/02	10	38.44	2	38.30	38.30	8	2,014	0.40%
2020/06/01	19	38.54	0	0.00	38.40	19	2,002	0.95%
2020/05/29	1	39.15	5	39.05	39.05	-4	1,963	-0.20%
2020/05/28	8	38.96	13	39.07	38.95	-5	1,932	-0.26%
2020/05/26	3	38.43	0	0.00	38.05	3	1,845	0.16%
2020/05/25	1	37.70	1	38.10	38.10	0	1,824	0.00%
2020/05/22	0	0.00	4	37.33	37.30	-4	1,799	-0.22%
2020/05/21	0	0.00	6	36.60	36.95	-6	1,780	-0.34%
2020/05/20	0	0.00	6	35.95	35.85	-6	1,783	-0.34%
2020/05/19	0	0.00	3	35.50	35.50	-3	1,830	-0.16%
2020/05/18	2	35.35	0	0.00	35.05	2	1,831	0.11%
2020/05/15	13	36.50	0	0.00	36.00	13	1,816	0.72%
2020/05/14	6	37.14	0	0.00	36.85	6	1,798	0.33%
2020/05/13	2	37.65	4	37.89	37.95	-2	1,782	-0.11%
2020/05/12	0	0.00	0.6	38.05	38.15	-0.6	1,772	-0.03%
2020/05/11	13	38.55	2	39.00	38.30	11	1,763	0.62%
2020/05/07	1	38.25	6	40.00	39.15	-5	1,648	-0.30%
2020/05/06	0	0.00	8	37.32	37.40	-8	1,566	-0.51%
2020/05/05	1	36.30	0	0.00	36.30	1	1,535	0.07%
2020/05/04	2	36.23	0	0.00	36.25	2	1,529	0.13%
2020/04/29	6	37.28	0	0.00	37.30	6	1,523	0.39%
2020/04/28	4	36.89	1	36.95	36.85	3	1,526	0.20%
2020/04/17	1	37.00	2	37.38	37.25	-1	1,546	-0.06%
2020/04/16	1	34.75	1	35.70	36.90	0	1,458	0.00%
2020/04/15	1	35.65	3	35.77	35.60	-2	1,428	-0.14%
2020/04/14	0	0.00	5	34.49	34.75	-5	1,400	-0.36%
2020/04/13	1	34.20	0	0.00	34.00	1	1,394	0.07%
2020/04/09	2	34.65	0	0.00	34.15	2	1,431	0.14%
2020/04/08	1	34.70	6	34.56	34.95	-5	1,466	-0.34%
2020/04/07	0	0.00	1	34.75	34.35	-1	1,448	-0.07%
2020/04/06	1	33.20	1	33.60	33.65	0	1,434	0.00%
2020/04/01	0	0.00	3	32.43	33.05	-3	1,427	-0.21%
2020/03/31	2	31.58	1	31.45	31.10	1	1,399	0.07%
2020/03/27	1	30.75	1	30.75	30.75	0	1,452	0.00%
2020/03/26	0.1	30.75	1	30.75	30.80	-0.9	1,445	-0.06%
2020/03/23	4	28.10	0	0.00	28.10	4	1,423	0.28%
2020/03/20	1	29.20	10	29.15	29.15	-9	1,424	-0.63%
2020/03/19	1	29.10	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.35	1	30.40	30.20	0	1,403	0.00%
2020/03/17	0	0.00	2	30.55	30.20	-2	1,399	-0.14%
2020/03/16	3	34.95	1	32.75	32.25	2	1,381	0.14%
2020/03/13	3	34.45	5	34.52	35.00	-2	1,369	-0.15%
2020/03/12	11	39.57	2	38.35	38.20	9	1,354	0.66%
2020/03/11	8	41.82	0	0.00	41.40	8	1,335	0.60%
2020/03/10	3	41.85	10	42.25	42.20	-7	1,331	-0.53%
2020/03/09	16	44.88	9	44.93	43.40	7	1,310	0.53%
2020/03/06	0	0.00	3	42.82	42.90	-3	1,193	-0.25%
2020/03/03	1	42.20	0	0.00	41.40	1	1,469	0.07%
2020/03/02	1	40.25	3	41.33	41.15	-2	1,498	-0.13%
2020/02/27	4	41.94	2	41.28	41.45	2	1,534	0.13%
2020/02/26	2	42.28	1	42.60	42.10	1	1,528	0.07%
2020/02/25	0	0.00	5	42.27	42.90	-5	1,527	-0.33%
2020/02/24	3	42.65	2	42.50	42.80	1	1,530	0.07%
2020/02/21	5	43.42	10	43.30	43.30	-5	1,537	-0.33%
2020/02/20	12	44.24	8	44.28	44.10	4	1,556	0.26%
2020/02/19	1	42.10	0	0.00	42.20	1	1,519	0.07%
2020/02/17	1	41.30	0	0.00	41.05	1	1,521	0.07%
2020/02/12	0.1	41.60	0	0.00	41.55	0.1	1,565	0.00%
2020/02/07	2	41.80	0	0.00	41.80	2	1,589	0.13%
2020/02/06	0	0.00	1	42.45	42.60	-1	1,591	-0.06%
2020/02/03	3	39.45	3	38.30	40.00	0	1,645	0.00%
2020/01/31	4	41.16	0	0.00	41.20	4	1,670	0.24%
2020/01/30	1	42.00	1	43.00	41.45	0	1,790	0.00%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/13	3	46.15	0	0.00	46.20	3	1,884	0.16%
2020/01/09	1	46.30	1	46.25	46.10	0	1,914	0.00%
2020/01/08	1	46.10	3	46.27	46.10	-2	1,972	-0.10%
2020/01/07	7	46.59	1	46.60	46.25	6	1,999	0.30%
2020/01/06	1	46.65	4	46.68	46.50	-3	2,008	-0.15%
2020/01/03	2	47.68	0	0.00	47.20	2	2,008	0.10%
2020/01/02	7	48.10	3	47.15	48.40	4	1,967	0.20%
2019/12/31	0	0.00	1	47.00	46.75	-1	1,935	-0.05%
2019/12/30	3	47.20	0	0.00	47.10	3	1,936	0.15%
2019/12/25	0	0.00	1	47.05	47.00	-1	1,941	-0.05%
2019/12/24	11	47.31	4	47.08	47.00	7	1,937	0.36%
2019/12/23	0	0.00	1	46.60	46.55	-1	1,898	-0.05%
2019/12/19	1	46.50	0	0.00	46.50	1	1,906	0.05%
2019/12/18	0	0.00	1	46.90	47.00	-1	1,934	-0.05%
2019/12/17	3	46.85	2	46.75	46.85	1	1,952	0.05%
2019/12/16	2	46.45	0	0.00	46.80	2	1,961	0.10%
2019/12/13	3	46.20	4	46.34	46.15	-1	1,959	-0.05%
2019/12/12	1	46.55	1	47.00	46.55	0	1,959	0.00%
2019/12/11	0	0.00	1	46.70	46.60	-1	1,972	-0.05%
2019/12/10	5	47.12	0	0.00	47.00	5	1,987	0.25%
2019/12/09	0	0.00	3	47.30	47.30	-3	2,025	-0.15%
2019/12/06	0	0.00	1	47.15	47.10	-1	2,110	-0.05%
2019/12/04	2	46.20	12	46.35	46.35	-10	2,182	-0.46%
2019/12/02	3	47.10	0	0.00	46.40	3	2,217	0.14%
2019/11/29	11	49.45	15	49.74	48.35	-4	2,186	-0.18%
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/25	1	47.85	1	47.35	47.70	0	2,041	0.00%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/19	1	47.45	3	47.45	47.45	-2	2,202	-0.09%
2019/11/18	3	47.98	3	47.90	47.95	0	2,206	0.00%
2019/11/15	0	0.00	1	47.20	47.45	-1	2,238	-0.04%
2019/11/14	1	46.85	0	0.00	46.75	1	2,228	0.04%
2019/11/12	1.1	46.33	1	46.55	46.65	0.1	2,247	0.00%
2019/11/11	2	46.55	10	46.09	46.30	-8	2,258	-0.35%
2019/11/07	5	46.20	0	0.00	45.95	5	2,238	0.22%
2019/11/06	5	46.96	0	0.00	46.60	5	2,239	0.22%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	0.9	47.20	47.15	-0.9	2,240	-0.04%
2019/11/01	9	46.54	3	46.70	46.70	6	2,238	0.27%
2019/10/31	4	46.80	13	46.61	46.50	-9	2,265	-0.40%
2019/10/30	2	47.00	2	47.28	47.50	0	2,249	0.00%
2019/10/29	5.7	47.75	3	48.58	47.25	2.7	2,313	0.12%
2019/10/28	14	48.31	2	48.38	48.35	12	2,408	0.50%
2019/10/25	16	49.88	12	49.97	49.85	4	2,298	0.17%
2019/10/24	1	49.65	8	49.26	49.60	-7	2,285	-0.31%
2019/10/23	3	49.40	0	0.00	49.15	3	2,286	0.13%
2019/10/22	2	49.50	4	49.48	49.40	-2	2,297	-0.09%
2019/10/21	3	48.33	2	48.85	49.20	1	2,288	0.04%
2019/10/18	9	49.13	5	49.04	48.85	4	2,296	0.17%
2019/10/16	2	50.85	0	0.00	50.30	2	2,269	0.09%
2019/10/15	0	0.00	2	51.30	51.10	-2	2,248	-0.09%
2019/10/14	8	50.38	0	0.00	50.40	8	2,197	0.36%
2019/10/09	0	0.00	2	49.85	49.60	-2	2,173	-0.09%
2019/10/07	0	0.00	2	50.50	50.00	-2	2,207	-0.09%
2019/10/04	3	50.30	0	0.00	50.40	3	2,244	0.13%
2019/10/03	5	49.72	0	0.00	50.10	5	2,228	0.22%
2019/10/02	1	49.60	1	49.90	49.60	0	2,229	0.00%
2019/10/01	0	0.00	5	49.45	49.80	-5	2,251	-0.22%
2019/09/27	4	48.70	0	0.00	48.60	4	2,287	0.17%
2019/09/25	0	0.00	6	50.23	50.40	-6	2,273	-0.26%
2019/09/24	0	0.00	2	51.00	50.50	-2	2,293	-0.09%
2019/09/23	0	0.00	1	50.80	50.80	-1	2,285	-0.04%
2019/09/20	1	51.30	7	51.33	51.00	-6	2,277	-0.26%
2019/09/17	5	50.70	33	50.71	50.50	-28	2,209	-1.27%
2019/09/16	2	50.60	1	50.60	50.40	1	2,237	0.04%
2019/09/12	6	51.48	5	52.70	51.40	1	2,244	0.04%
2019/09/11	0	0.00	1	51.80	51.80	-1	2,229	-0.04%
2019/09/10	4	51.75	2	51.40	51.30	2	2,204	0.09%
2019/09/09	0	0.00	7	53.17	52.80	-7	2,163	-0.32%
2019/09/06	1	52.00	1	52.80	51.80	0	2,061	0.00%
2019/09/05	0	0.00	6	52.02	51.80	-6	1,994	-0.30%
2019/09/04	2	51.80	2	51.55	51.70	0	1,959	0.00%
2019/09/03	3	51.20	2	51.20	50.80	1	1,935	0.05%
2019/09/02	2	51.20	4	51.30	51.50	-2	1,913	-0.10%
2019/08/30	6	51.27	0	0.00	50.90	6	1,883	0.32%
2019/08/29	5	51.16	9	51.06	51.30	-4	1,798	-0.22%
2019/08/28	1	49.60	1	49.55	49.60	0	1,747	0.00%
2019/08/27	2	50.80	0	0.00	49.95	2	1,732	0.12%
2019/08/26	2	49.95	3	50.18	49.90	-1	1,703	-0.06%
2019/08/23	4	50.65	8	50.70	50.80	-4	1,647	-0.24%
2019/08/21	4	49.66	1	49.25	49.30	3	1,529	0.20%
2019/08/20	3	49.50	5	49.53	49.50	-2	1,515	-0.13%
2019/08/19	1	48.00	1	47.95	47.90	0	1,449	0.00%
2019/08/16	3	47.47	1	47.50	47.50	2	1,457	0.14%
2019/08/15	1	46.30	1	46.20	46.20	0	1,443	0.00%
2019/08/14	1	46.95	2	47.05	46.95	-1	1,443	-0.07%
2019/08/08	1	47.95	0	0.00	48.30	1	1,416	0.07%
2019/08/07	3	47.38	0	0.00	47.00	3	1,402	0.21%
2019/08/05	0	0.00	4	47.69	47.30	-4	1,407	-0.28%
2019/08/02	10	48.03	1	47.50	47.30	9	1,407	0.64%
2019/08/01	5	49.20	1	49.35	49.45	4	1,378	0.29%
2019/07/31	7	49.91	0	0.00	49.70	7	1,375	0.51%
2019/07/30	5	52.98	1	52.00	52.00	4	1,298	0.31%
2019/07/29	3	51.73	1	51.80	51.80	2	1,175	0.17%
2019/07/26	2	50.80	4	50.60	51.30	-2	1,160	-0.17%
2019/07/24	0	0.00	1	51.80	51.70	-1	1,129	-0.09%
2019/07/23	3	50.53	0	0.00	50.40	3	1,132	0.26%
2019/07/22	4	51.00	0	0.00	51.00	4	1,122	0.36%
2019/07/19	0	0.00	1	51.30	51.20	-1	1,111	-0.09%
2019/07/18	5	48.96	3	49.05	49.20	2	1,060	0.19%
2019/07/17	2	49.65	1	49.80	49.55	1	1,067	0.09%
2019/07/15	1	50.50	1	50.50	50.60	0	1,094	0.00%
2019/07/12	0	0.00	1	49.95	50.10	-1	1,104	-0.09%
2019/07/11	1	50.30	1	50.60	50.30	0	1,112	0.00%
2019/07/10	4	49.40	2	48.70	49.60	2	1,085	0.18%
2019/07/09	1	47.20	0	0.00	47.20	1	1,049	0.10%
2019/07/08	32	48.03	0	0.00	47.95	32	1,062	3.01%
2019/07/05	1	48.25	1	48.20	48.20	0	1,087	0.00%
2019/07/04	0	0.00	2	48.43	48.50	-2	1,129	-0.18%
2019/07/03	2	47.03	0	0.00	47.00	2	1,106	0.18%
2019/07/01	0	0.00	5	46.45	48.00	-5	1,149	-0.44%
2019/06/28	3	45.20	0	0.00	45.15	3	1,140	0.26%
2019/06/27	0	0.00	1	46.00	45.85	-1	1,161	-0.09%
2019/06/24	1	45.20	0	0.00	45.80	1	1,230	0.08%
2019/06/21	1	46.20	5	46.76	45.65	-4	1,287	-0.31%
2019/06/20	0	0.00	1	45.00	45.60	-1	1,281	-0.08%
2019/06/19	1	43.75	0	0.00	44.00	1	1,386	0.07%
2019/06/17	1	43.40	0	0.00	43.40	1	1,560	0.06%
2019/06/13	0	0.00	1	44.40	44.20	-1	1,812	-0.06%
2019/06/11	1	43.80	3	44.55	44.25	-2	1,861	-0.11%
2019/06/06	1	43.00	3	43.30	42.85	-2	1,900	-0.11%
2019/05/31	0	0.00	6	43.38	44.35	-6	1,935	-0.31%
2019/05/30	0	0.00	6	43.03	43.00	-6	1,960	-0.31%
2019/05/29	13	43.29	2	42.80	42.60	11	1,960	0.56%
2019/05/27	4	44.35	0	0.00	44.05	4	2,027	0.20%
2019/05/24	2	45.08	2	45.20	45.60	0	2,048	0.00%
2019/05/23	2	45.55	2	46.55	44.50	0	2,126	0.00%
2019/05/22	0	0.00	4	45.93	45.95	-4	2,214	-0.18%
2019/05/21	5	46.10	0	0.00	45.75	5	2,226	0.22%
2019/05/20	4	44.83	0	0.00	44.20	4	2,230	0.18%
2019/05/16	2	45.60	0	0.00	45.00	2	2,308	0.09%
2019/05/14	2	45.00	2	46.15	46.60	0	2,434	0.00%
2019/05/13	4	46.98	2	46.60	46.60	2	2,476	0.08%
2019/05/10	0	0.00	2	47.90	47.95	-2	2,492	-0.08%
2019/05/08	2	47.70	0	0.00	48.30	2	2,497	0.08%
2019/05/06	1	48.00	7	48.04	48.00	-6	2,520	-0.24%
2019/05/03	0	0.00	1	49.95	50.20	-1	2,542	-0.04%
2019/05/02	1	49.25	0	0.00	49.25	1	2,559	0.04%
2019/04/29	4	48.94	4	49.28	48.10	0	2,845	0.00%
2019/04/25	2	51.75	2	51.90	51.40	0	2,978	0.00%
2019/04/24	1	51.20	1	52.30	51.20	0	3,042	0.00%
2019/04/23	0	0.00	1	52.80	51.90	-1	3,045	-0.03%
2019/04/22	5	52.36	3	52.00	52.70	2	3,037	0.07%
2019/04/19	2	51.50	0	0.00	50.80	2	3,017	0.07%
2019/04/16	5	50.36	8	50.70	51.00	-3	3,014	-0.10%
2019/04/15	0	0.00	2	51.50	51.00	-2	2,996	-0.07%
2019/04/12	4	51.08	0	0.00	50.90	4	2,998	0.13%
2019/04/11	5	52.60	11	52.85	52.30	-6	2,988	-0.20%
2019/04/10	8	54.71	23	54.11	54.00	-15	2,958	-0.51%
2019/04/09	1	53.60	0	0.00	53.90	1	2,891	0.03%
2019/04/08	0	0.00	1	53.70	53.40	-1	2,873	-0.03%
2019/04/03	3	52.10	5	52.72	52.70	-2	2,836	-0.07%
2019/04/01	5	51.72	8	51.40	51.90	-3	2,802	-0.11%
2019/03/29	1	51.90	4	51.98	51.80	-3	2,776	-0.11%
2019/03/28	8	51.99	3	51.53	51.40	5	2,767	0.18%
2019/03/27	4	51.35	8	51.40	51.90	-4	2,734	-0.15%
2019/03/26	13	52.50	6	51.72	52.00	7	2,714	0.26%
2019/03/25	2	51.30	3	51.50	51.00	-1	2,657	-0.04%
2019/03/22	12	54.50	3	53.33	52.50	9	2,627	0.34%
2019/03/21	10	53.55	8	53.35	53.60	2	2,509	0.08%
2019/03/20	7	52.60	16	51.98	53.00	-9	2,412	-0.37%
2019/03/19	26	51.88	10	51.54	51.90	16	2,367	0.68%
2019/03/18	8	49.09	7	49.23	49.20	1	2,145	0.05%
2019/03/15	1	48.25	6	48.68	48.25	-5	2,131	-0.23%
2019/03/14	0	0.00	6	48.48	48.00	-6	2,126	-0.28%
2019/03/13	2	48.30	0	0.00	48.30	2	2,142	0.09%
2019/03/12	3	48.53	1	48.35	48.10	2	2,173	0.09%
2019/03/11	0	0.00	2	47.45	47.35	-2	2,153	-0.09%
2019/03/08	3	46.47	2	46.68	46.90	1	2,208	0.05%
2019/03/07	1	47.40	0	0.00	47.40	1	2,266	0.04%
2019/03/05	3	48.60	4	48.10	48.30	-1	2,490	-0.04%
2019/03/04	1	47.50	4	47.80	47.90	-3	2,501	-0.12%
2019/02/27	6	47.43	1	47.50	47.35	5	2,509	0.20%
2019/02/26	8	48.34	14	48.37	48.10	-6	2,515	-0.24%
2019/02/25	1	48.15	0	0.00	48.15	1	2,509	0.04%
2019/02/22	12	49.13	51	48.62	48.45	-39	2,497	-1.56%
2019/02/21	2	48.40	7	49.43	49.80	-5	2,425	-0.21%
2019/02/20	3	47.37	2	47.60	47.60	1	2,324	0.04%
2019/02/19	17	47.07	1	47.00	46.80	16	2,312	0.69%
2019/02/18	1	47.50	1	46.60	46.60	0	2,297	0.00%
2019/02/15	4	48.01	4	48.93	47.35	0	2,274	0.00%
2019/02/14	10	48.83	21	48.28	48.35	-11	2,210	-0.50%
2019/02/13	25	48.39	4	47.65	48.60	21	2,158	0.97%
2019/02/12	4	47.09	0	0.00	47.45	4	2,079	0.19%
2019/02/11	3	46.30	1	46.50	45.60	2	2,032	0.10%
2019/01/30	1	46.15	2	46.60	46.10	-1	2,009	-0.05%
2019/01/29	6	46.88	0	0.00	46.50	6	2,013	0.30%
2019/01/25	0	0.00	2	47.90	47.50	-2	2,017	-0.10%
2019/01/24	18	47.71	2	47.90	47.50	16	1,998	0.80%
2019/01/23	7	46.90	0	0.00	46.90	7	1,972	0.35%
2019/01/22	21	47.34	16	47.24	47.50	5	1,954	0.26%
2019/01/21	11	49.24	52	49.65	48.15	-41	1,914	-2.14%
2019/01/17	6	45.07	4	47.10	44.00	2	1,608	0.12%
2019/01/16	4	43.75	10	43.70	45.20	-6	1,529	-0.39%
2019/01/14	0	0.00	1	41.20	41.05	-1	1,479	-0.07%
2019/01/11	9	41.68	0	0.00	41.75	9	1,492	0.60%
2019/01/10	8	41.84	0	0.00	41.95	8	1,493	0.54%
2019/01/08	6	39.87	0	0.00	40.65	6	1,472	0.41%
2019/01/07	3	39.38	0	0.00	39.30	3	1,484	0.20%
2018/12/27	0	0.00	1	39.90	39.80	-1	1,556	-0.06%
2018/12/21	10	39.50	0	0.00	39.90	10	1,572	0.64%
2018/12/13	0	0.00	1	42.60	42.50	-1	1,606	-0.06%
2018/12/12	1	43.05	0	0.00	42.90	1	1,618	0.06%
2018/12/10	10	41.20	0	0.00	41.00	10	1,629	0.61%
2018/12/06	0	0.00	1	44.10	43.80	-1	1,620	-0.06%
2018/12/04	1	49.10	1	48.10	48.30	0	1,574	0.00%
2018/11/30	1	48.40	0	0.00	48.45	1	1,534	0.07%
2018/11/29	2	47.58	1	48.30	49.20	1	1,471	0.07%
2018/11/28	1	45.20	0	0.00	45.40	1	1,334	0.07%
2018/11/26	0	0.00	5	38.55	39.70	-5	1,199	-0.42%
2018/11/22	0	0.00	10	39.70	39.25	-10	1,166	-0.86%
2018/11/16	15	36.65	0	0.00	37.00	15	1,121	1.34%
2018/11/12	0	0.00	1	36.15	36.25	-1	1,254	-0.08%
2018/11/08	1	37.40	0	0.00	37.40	1	1,262	0.08%
2018/11/02	0	0.00	10	38.60	38.25	-10	1,284	-0.78%
2018/11/01	0	0.00	10	37.10	37.70	-10	1,268	-0.79%
2018/10/31	10	36.15	1	36.10	36.45	9	1,261	0.71%
2018/10/30	0	0.00	8	33.98	33.85	-8	1,245	-0.64%
2018/10/25	10	35.00	0	0.00	34.45	10	1,270	0.79%
2018/10/17	0	0.00	1	35.95	36.10	-1	1,286	-0.08%
2018/10/15	0	0.00	1	36.00	35.75	-1	1,276	-0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	1	40.00	0	0.00	38.30	1	1,228	0.08%
2018/10/03	0	0.00	2	43.00	42.80	-2	1,210	-0.17%
2018/09/28	0	0.00	1	45.25	44.35	-1	1,220	-0.08%
2018/09/19	0	0.00	1	44.40	44.65	-1	1,257	-0.08%
2018/09/18	1	43.90	0	0.00	43.40	1	1,254	0.08%
2018/09/14	2	45.00	0	0.00	45.75	2	1,246	0.16%
2018/09/05	2	55.15	1	53.90	53.60	1	1,249	0.08%
2018/08/29	0	0.00	1	54.30	54.40	-1	1,501	-0.07%
2018/08/28	1	54.30	1	54.60	54.80	0	1,568	0.00%
2018/08/24	0	0.00	6	51.30	52.40	-6	1,617	-0.37%
2018/08/21	1	50.90	0	0.00	51.20	1	1,803	0.06%
2018/08/20	3	52.10	0	0.00	51.80	3	1,809	0.17%
2018/08/16	3	58.60	0	0.00	58.70	3	1,788	0.17%
2018/08/15	0	0.00	1	59.20	59.20	-1	1,797	-0.06%
2018/08/13	1	57.50	3	57.57	57.40	-2	1,832	-0.11%
2018/08/09	1	62.80	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	6	62.92	63.20	-6	1,903	-0.32%
2018/08/07	0	0.00	1	63.00	62.50	-1	1,932	-0.05%
2018/08/06	1	62.90	0	0.00	62.90	1	1,973	0.05%
2018/08/03	0	0.00	6	63.38	63.30	-6	2,012	-0.30%
2018/08/02	9	64.19	0	0.00	62.30	9	2,034	0.44%
2018/08/01	5	64.04	3	63.83	64.00	2	2,059	0.10%
2018/07/31	2	62.65	0	0.00	61.70	2	2,068	0.10%
2018/07/30	1	63.00	0	0.00	63.00	1	2,067	0.05%
2018/07/27	1	62.50	4	62.80	63.40	-3	2,066	-0.15%
2018/07/26	2	61.60	0	0.00	61.80	2	2,072	0.10%
2018/07/18	3	60.73	1	60.70	61.00	2	2,270	0.09%
2018/07/17	1	60.70	0	0.00	60.60	1	2,338	0.04%
2018/07/16	1	60.60	0	0.00	60.50	1	2,381	0.04%
2018/07/13	6	61.58	0	0.00	60.50	6	2,407	0.25%
2018/07/12	0	0.00	5	60.00	60.40	-5	2,422	-0.21%
2018/07/09	10	60.00	0	0.00	60.40	10	2,458	0.41%
2018/07/06	1	59.00	0	0.00	60.60	1	2,477	0.04%
2018/07/04	0	0.00	3	59.00	59.40	-3	2,503	-0.12%
2018/07/03	0	0.00	2	60.20	60.20	-2	2,496	-0.08%
2018/06/29	0	0.00	6	62.62	63.00	-6	2,509	-0.24%
2018/06/28	5	60.70	0	0.00	60.00	5	2,495	0.20%
2018/06/27	2	62.50	1	61.50	61.30	1	2,515	0.04%
2018/06/22	1	66.20	1	65.40	65.40	0	2,528	0.00%
2018/06/21	2	65.20	2	66.70	66.80	0	2,545	0.00%
2018/06/20	0	0.00	2	65.20	64.50	-2	2,572	-0.08%
2018/06/19	1	66.40	1	65.20	65.00	0	2,600	0.00%
2018/06/15	0	0.00	6	67.03	66.90	-6	2,621	-0.23%
2018/06/13	6	71.55	7	69.90	69.10	-1	2,624	-0.04%
2018/06/12	1	72.10	3	72.70	70.70	-2	2,696	-0.07%
2018/06/08	2	68.95	2	68.95	69.00	0	2,833	0.00%
2018/06/05	0	0.00	5	68.72	67.70	-5	2,852	-0.18%
2018/06/04	0	0.00	2	67.75	67.40	-2	2,807	-0.07%
2018/06/01	0	0.00	1	65.60	65.40	-1	2,806	-0.04%
2018/05/31	7	66.81	14	66.59	66.60	-7	2,799	-0.25%
2018/05/30	0	0.00	1	64.40	65.20	-1	2,739	-0.04%
2018/05/29	10	65.00	1	66.00	65.20	9	2,724	0.33%
2018/05/28	1	64.20	3	63.57	64.00	-2	2,688	-0.07%
2018/05/25	5	61.00	5	61.16	61.20	0	2,701	0.00%
2018/05/24	3	60.43	1	60.50	60.30	2	2,943	0.07%
2018/05/22	1	61.50	2	61.60	60.20	-1	3,062	-0.03%
2018/05/17	1	60.40	0	0.00	60.00	1	3,163	0.03%
2018/05/16	3	59.33	1	60.90	61.90	2	3,175	0.06%
2018/05/15	1	59.50	1	58.70	58.90	0	3,205	0.00%
2018/05/14	0	0.00	2	60.45	60.20	-2	3,291	-0.06%
2018/05/11	2	59.20	2	59.20	59.30	0	3,337	0.00%
2018/05/10	0	0.00	2	58.35	58.80	-2	3,370	-0.06%
2018/05/09	3	57.53	0	0.00	56.90	3	3,412	0.09%
2018/05/08	0	0.00	1	58.40	58.10	-1	3,484	-0.03%
2018/05/07	0	0.00	4	57.25	57.30	-4	3,824	-0.10%
2018/05/03	1	54.60	2	56.10	56.10	-1	4,106	-0.02%
2018/05/02	3	54.73	1	54.20	54.10	2	4,069	0.05%
2018/04/30	1	55.80	1	55.20	55.20	0	4,046	0.00%
2018/04/27	1	56.40	0	0.00	55.70	1	4,058	0.02%
2018/04/26	1	56.50	0	0.00	55.60	1	4,058	0.02%
2018/04/25	9	57.69	8	57.29	58.00	1	4,114	0.02%
2018/04/24	0	0.00	1	54.60	54.70	-1	4,081	-0.02%
2018/04/23	1	59.70	2	59.60	57.00	-1	4,040	-0.02%
2018/04/20	1	62.00	0	0.00	60.60	1	3,983	0.03%
2018/04/19	5	64.14	2	63.25	63.20	3	3,962	0.08%
2018/04/18	2	64.20	0	0.00	63.90	2	3,956	0.05%
2018/04/17	0	0.00	2	67.15	66.40	-2	3,924	-0.05%
2018/04/16	3	66.53	0	0.00	66.40	3	3,932	0.08%
2018/04/13	4	67.43	0	0.00	67.00	4	3,916	0.10%
2018/04/12	3	68.07	1	68.10	68.00	2	3,925	0.05%
2018/04/11	4	69.23	2	68.70	69.00	2	3,939	0.05%
2018/04/10	4	70.20	5	70.20	69.60	-1	4,012	-0.02%
2018/04/03	7	68.19	2	68.70	69.30	5	4,036	0.12%
2018/04/02	1	70.70	0	0.00	69.60	1	4,060	0.02%
2018/03/30	0	0.00	2	72.05	71.20	-2	4,050	-0.05%
2018/03/29	1	70.80	0	0.00	70.70	1	4,055	0.02%
2018/03/28	1	71.90	1	71.30	71.30	0	4,043	0.00%
2018/03/27	3	72.27	1	72.00	71.90	2	4,091	0.05%
2018/03/26	2	71.30	0	0.00	71.30	2	4,127	0.05%
2018/03/23	6	72.07	0	0.00	72.00	6	4,123	0.15%
2018/03/22	1	75.80	2	74.90	74.00	-1	4,101	-0.02%
2018/03/21	0	0.00	1	75.50	74.50	-1	4,083	-0.02%
2018/03/20	1	74.60	3	74.20	74.10	-2	4,067	-0.05%
2018/03/19	1	74.60	0	0.00	75.40	1	4,087	0.02%
2018/03/16	10	76.58	4	75.88	75.10	6	4,081	0.15%
2018/03/15	2	75.00	9	75.73	76.70	-7	3,974	-0.18%
2018/03/13	0	0.00	2	73.25	74.00	-2	3,780	-0.05%
2018/03/12	3	72.67	5	73.44	72.90	-2	3,782	-0.05%
2018/03/09	1	70.50	1	71.10	71.00	0	3,731	0.00%
2018/03/08	4	69.75	1	69.80	70.10	3	3,757	0.08%
2018/03/07	1	69.90	5	70.30	69.80	-4	3,746	-0.11%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/05	1	72.10	2	72.90	71.80	-1	3,774	-0.03%
2018/03/02	1	72.60	0	0.00	72.60	1	3,786	0.03%
2018/03/01	8	73.49	0	0.00	73.50	8	3,786	0.21%
2018/02/27	2	74.40	1	75.80	73.00	1	3,792	0.03%
2018/02/26	4	74.95	8	76.46	74.30	-4	3,813	-0.10%
2018/02/23	0	0.00	10	73.37	72.50	-10	3,599	-0.28%
2018/02/22	3	72.63	1	72.90	72.00	2	3,588	0.06%
2018/02/21	1	69.50	1	71.50	70.90	0	3,585	0.00%
2018/02/12	1	69.50	1	69.10	67.80	0	3,546	0.00%
2018/02/09	1	68.10	3	68.00	70.20	-2	3,523	-0.06%
2018/02/08	1	71.50	5	70.46	70.30	-4	3,476	-0.12%
2018/02/07	10	70.70	4	71.03	70.00	6	3,452	0.17%
2018/02/06	5	68.34	30	72.87	67.40	-25	3,403	-0.73%
2018/02/05	1	70.10	152	72.51	73.70	-151	3,340	-4.52%	大賣/鉅額交易
2018/02/02	4	72.75	4	72.10	71.60	0	3,287	0.00%
2018/01/31	2	74.80	1	76.10	76.10	1	3,304	0.03%
2018/01/30	12	77.38	9	78.18	75.30	3	3,489	0.09%
2018/01/29	6	73.63	5	72.56	75.70	1	3,226	0.03%
2018/01/26	22	68.71	23	69.12	68.90	-1	3,025	-0.03%
2018/01/23	3	67.07	3	66.80	65.80	0	3,186	0.00%
2018/01/22	3	66.20	0	0.00	66.20	3	3,276	0.09%
2018/01/19	1	69.20	4	69.20	67.20	-3	3,328	-0.09%
2018/01/18	1	66.80	2	67.20	68.10	-1	3,280	-0.03%
2018/01/17	1	66.80	0	0.00	66.20	1	3,387	0.03%
2018/01/16	0	0.00	1	66.30	66.80	-1	3,491	-0.03%
2018/01/15	1	67.50	2	67.45	67.30	-1	3,555	-0.03%
2018/01/12	0	0.00	1	66.60	65.90	-1	3,677	-0.03%
2018/01/09	1	65.60	0	0.00	65.00	1	4,237	0.02%
2018/01/05	2	66.00	0	0.00	67.40	2	4,639	0.04%
2018/01/04	3	66.50	0	0.00	67.70	3	4,687	0.06%