新唐 (4919)-統一-桃園券商分點個股進出

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
125.0
漲跌
▲2.0
漲幅
+1.63%
成交量
731張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-桃園券商分點個股進出
統一-桃園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
2024/05/13	0	0.00	2	122.00	122.50	-2	2,115	-0.09%
2024/05/10	3	122.00	11	122.32	123.00	-8	2,115	-0.38%
2024/05/09	0.1	123.50	2	121.50	122.50	-2	2,111	-0.09%
2024/05/08	1	123.50	0	0.00	124.00	1	2,097	0.05%
2024/05/07	1	125.00	2	125.75	126.00	-1	2,083	-0.05%
2024/05/06	7.1	127.27	48.1	123.51	123.50	-41	2,067	-1.98%
2024/05/03	0	0.00	1	133.00	130.00	-1	1,987	-0.05%
2024/05/02	0	0.00	1	131.00	131.50	-1	1,970	-0.05%
2024/04/30	0	129.50	0	0.00	129.50	0	1,963	0.00%
2024/04/29	1	132.00	1	133.00	130.50	0	1,951	0.00%
2024/04/26	0	0.00	2	129.75	130.50	-2	1,912	-0.10%
2024/04/25	2	128.75	1	128.50	127.50	1	1,914	0.05%
2024/04/24	0	0.00	5	130.80	131.50	-5	1,911	-0.26%
2024/04/23	1	128.99	0	0.00	128.00	1	1,909	0.05%
2024/04/22	3	128.50	0	0.00	127.50	3	1,914	0.16%
2024/04/19	3	127.83	1	128.00	127.00	2	1,898	0.11%
2024/04/18	1	132.50	2	130.75	132.50	-1	1,831	-0.05%
2024/04/17	0	0.00	4	128.25	129.00	-4	1,775	-0.23%
2024/04/15	1	129.00	1	130.50	129.00	0	1,793	0.00%
2024/04/12	1	128.50	2	129.50	129.50	-1	1,774	-0.06%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/10	1	129.00	3	128.83	127.50	-2	1,826	-0.11%
2024/04/09	0	0.00	2	126.75	127.00	-2	1,824	-0.11%
2024/04/03	4	125.38	4	126.75	127.00	0	1,836	0.00%
2024/04/02	0	0.00	4	126.00	126.50	-4	1,884	-0.21%
2024/04/01	2	124.25	1	124.00	124.50	1	1,860	0.05%
2024/03/29	2	123.75	0	0.00	122.50	2	1,858	0.11%
2024/03/27	0.1	124.50	0	0.00	123.50	0.1	1,845	0.00%
2024/03/26	2	123.00	0	0.00	122.00	2	1,831	0.11%
2024/03/22	0	0.00	15	123.33	123.50	-15	1,847	-0.81%
2024/03/21	4	122.50	0	0.00	122.00	4	1,896	0.21%
2024/03/20	0	0.00	9	123.22	123.00	-9	1,956	-0.46%
2024/03/18	0	0.00	1	122.00	121.50	-1	2,013	-0.05%
2024/03/15	1	121.00	11	121.55	120.00	-10	2,010	-0.50%
2024/03/14	1	121.00	0	0.00	122.50	1	2,013	0.05%
2024/03/13	2.5	121.60	0	0.00	122.00	2.5	2,048	0.12%
2024/03/11	0	0.00	2	123.50	125.00	-2	2,118	-0.09%
2024/03/08	1	125.50	0	0.00	122.00	1	2,162	0.05%
2024/03/07	5	125.10	0	0.00	125.50	5	2,176	0.23%
2024/03/06	4	127.13	7	128.00	127.00	-3	2,210	-0.13%
2024/03/04	0	0.00	4	130.50	129.50	-4	2,578	-0.16%
2024/03/01	5	128.50	0	0.00	128.50	5	2,667	0.19%
2024/02/27	2	129.00	2	132.75	128.50	0	2,883	0.00%
2024/02/26	0	0.00	11	129.50	129.50	-11	2,944	-0.37%
2024/02/23	0	0.00	5	132.50	131.00	-5	3,044	-0.16%
2024/02/21	1	131.00	4	130.50	131.00	-3	3,088	-0.10%
2024/02/20	2	131.00	2	131.50	131.50	0	3,139	0.00%
2024/02/19	0	0.00	9	130.06	132.50	-9	3,190	-0.28%
2024/02/16	0	0.00	4	128.50	128.50	-4	3,428	-0.12%
2024/02/15	3	126.68	1	128.50	128.50	2	3,434	0.06%
2024/02/05	3	127.50	2	127.50	127.00	1	3,445	0.03%
2024/02/02	1	129.50	0	0.00	129.00	1	3,451	0.03%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/30	1	129.50	2	129.50	129.00	-1	3,478	-0.03%
2024/01/29	1.1	130.00	0	0.00	130.50	1.1	3,503	0.03%
2024/01/26	5	130.00	0	0.00	129.50	5	3,572	0.14%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	3	131.67	3	131.00	131.00	0	3,620	0.00%
2024/01/23	2	133.25	0	0.00	133.00	2	3,631	0.06%
2024/01/22	1.1	133.50	1	134.00	133.50	0.1	3,639	0.00%
2024/01/19	1	132.00	5	132.50	132.50	-4	3,646	-0.11%
2024/01/18	0	0.00	4	128.50	130.00	-4	3,651	-0.11%
2024/01/17	1	130.00	2	130.50	130.00	-1	3,651	-0.03%
2024/01/15	1	134.00	3	135.00	135.00	-2	3,653	-0.05%
2024/01/12	2	134.50	1	134.50	134.50	1	3,671	0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/10	1	134.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	10.5	134.00	0	0.00	135.00	10.5	3,800	0.28%
2024/01/08	0	0.00	6	139.50	138.00	-6	3,792	-0.16%
2024/01/05	8	141.06	0	0.00	139.50	8	3,835	0.21%
2024/01/04	0	141.00	1	143.00	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	21	141.98	142.00	-21	3,801	-0.55%
2024/01/02	1	140.50	1	143.50	141.50	0	3,795	0.00%
2023/12/29	1	141.00	1	141.00	142.00	0	3,793	0.00%
2023/12/28	0	0.00	5	143.00	142.00	-5	3,785	-0.13%
2023/12/27	0	0.00	15	139.40	139.50	-15	3,725	-0.40%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	3	139.50	3	139.00	140.00	0	3,726	0.00%
2023/12/21	4	137.13	0	0.00	137.50	4	3,727	0.11%
2023/12/20	3	137.83	0	0.00	137.50	3	3,735	0.08%
2023/12/18	7	138.29	0	0.00	137.50	7	3,749	0.19%
2023/12/15	59.1	142.44	4	141.63	141.00	55.1	3,721	1.48%
2023/12/14	19	147.66	15	147.60	148.50	4	3,738	0.11%
2023/12/12	1	146.00	12	145.00	145.00	-11	3,705	-0.30%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/07	35	142.40	0	0.00	142.00	35	3,886	0.90%
2023/12/06	10.1	145.55	8	148.00	145.50	2.1	3,856	0.05%
2023/12/05	21	146.05	5	145.50	146.00	16	3,838	0.42%
2023/12/04	3	149.66	12	150.33	149.50	-9	3,806	-0.24%
2023/12/01	3	149.17	5	149.40	149.50	-2	3,798	-0.05%
2023/11/30	12	148.63	25	147.60	148.50	-13	3,801	-0.34%
2023/11/29	7.1	148.89	25	149.12	149.50	-17.9	3,692	-0.49%
2023/11/28	4	143.00	4	144.13	144.00	0	3,441	0.00%
2023/11/27	1	141.50	19	143.37	141.50	-18	3,349	-0.54%
2023/11/24	3	140.33	2	142.25	139.00	1	3,216	0.03%
2023/11/22	0	0.00	2	141.50	140.50	-2	3,120	-0.06%
2023/11/21	5	138.00	1	138.50	138.00	4	3,036	0.13%
2023/11/20	10	139.00	13	138.73	138.50	-3	3,037	-0.10%
2023/11/17	1	137.00	8	138.88	138.50	-7	3,057	-0.23%
2023/11/16	1	136.50	0	0.00	136.50	1	3,041	0.03%
2023/11/15	6	136.75	70	138.82	138.00	-64	3,016	-2.12%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	4.2	132.12	132.50	-4.2	2,771	-0.15%
2023/11/10	1	128.50	1	131.00	131.00	0	2,750	0.00%
2023/11/09	13	129.50	0	0.00	129.50	13	2,758	0.47%
2023/11/08	3	130.67	3	130.83	131.00	0	2,786	0.00%
2023/11/07	8	128.63	2	130.25	130.50	6	2,781	0.22%
2023/11/06	19	128.18	2	129.50	128.50	17	2,818	0.60%
2023/11/03	29	127.69	7	129.64	127.50	22	2,829	0.78%
2023/11/02	6	129.75	4	130.38	131.00	2	2,812	0.07%
2023/11/01	12	127.75	0	0.00	128.50	12	2,820	0.43%
2023/10/31	6	126.50	0	0.00	127.00	6	2,866	0.21%
2023/10/30	17	127.65	1	127.50	128.00	16	2,994	0.53%
2023/10/27	38	126.22	0	0.00	125.50	38	3,209	1.18%
2023/10/26	27	127.31	1	128.00	127.00	26	3,431	0.76%
2023/10/25	15	129.40	12	130.00	129.00	3	3,545	0.08%
2023/10/24	28	128.63	1	130.00	130.00	27	3,591	0.75%
2023/10/23	79	128.88	0	0.00	128.00	79	3,647	2.17%
2023/10/19	8	130.44	1	131.50	132.50	7	3,759	0.19%
2023/10/18	33	131.08	2	130.75	130.00	31	3,850	0.81%
2023/10/17	7	130.86	4	131.63	130.00	3	3,988	0.08%
2023/10/16	30	130.47	3	130.67	130.50	27	4,164	0.65%
2023/10/13	9	129.00	0	0.00	131.00	9	4,309	0.21%
2023/10/12	6	125.58	2	126.50	128.50	4	4,332	0.09%
2023/10/11	10	126.50	30	127.55	126.00	-20	4,416	-0.45%
2023/10/06	13	127.81	12	128.42	128.00	1	4,463	0.02%
2023/10/04	12	123.00	0	0.00	125.00	12	4,493	0.27%
2023/10/02	30	125.50	0	0.00	126.00	30	4,591	0.65%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	123.50	1	124.50	124.50	0	4,946	0.00%
2023/09/26	10	125.45	7	125.79	125.50	3	5,084	0.06%
2023/09/25	1	126.00	0	0.00	126.50	1	5,098	0.02%
2023/09/22	7	125.86	2	126.25	128.00	5	5,066	0.10%
2023/09/21	8	128.19	0	0.00	127.50	8	5,038	0.16%
2023/09/20	2	130.50	3	130.33	130.50	-1	5,033	-0.02%
2023/09/19	7	134.71	19	135.21	132.50	-12	5,046	-0.24%
2023/09/18	0	0.00	4	133.38	134.00	-4	5,004	-0.08%
2023/09/15	1	133.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	3	131.83	7	132.07	132.00	-4	4,990	-0.08%
2023/09/13	6	132.08	3	131.00	130.00	3	4,971	0.06%
2023/09/12	9	127.44	2	129.25	128.50	7	4,885	0.14%
2023/09/11	6	126.75	2	128.25	126.50	4	4,966	0.08%
2023/09/08	9	128.11	1	127.50	127.00	8	5,039	0.16%
2023/09/07	13	129.50	2	128.50	127.50	11	5,196	0.21%
2023/09/06	4	128.63	1	129.00	129.00	3	5,233	0.06%
2023/09/05	1	126.00	4	126.75	128.50	-3	5,203	-0.06%
2023/09/04	2	122.75	1	123.00	123.50	1	5,169	0.02%
2023/09/01	1	123.50	1	123.50	123.50	0	5,171	0.00%
2023/08/31	2	124.00	0	0.00	123.50	2	5,189	0.04%
2023/08/29	6	118.42	2	119.50	120.00	4	5,283	0.08%
2023/08/25	10	120.30	6	119.92	120.50	4	5,309	0.08%
2023/08/24	1	121.50	1	122.00	120.50	0	5,383	0.00%
2023/08/23	2	117.75	1	121.50	121.50	1	5,455	0.02%
2023/08/22	3	121.17	0	0.00	120.00	3	5,447	0.06%
2023/08/21	6	122.08	0	0.00	121.50	6	5,471	0.11%
2023/08/17	27	126.78	3	124.00	127.00	24	5,511	0.44%
2023/08/15	20	125.75	0	0.00	125.00	20	5,599	0.36%
2023/08/14	10	123.00	5	124.00	125.50	5	5,696	0.09%
2023/08/11	4	125.13	0	0.00	124.00	4	5,709	0.07%
2023/08/10	0	0.00	0	124.00	124.50	0	5,803	0.00%
2023/08/09	11	127.50	0	129.00	127.50	11	5,797	0.19%
2023/08/08	32	129.31	8	129.44	130.00	24	5,864	0.41%
2023/08/07	21	129.00	0	0.00	129.00	21	5,915	0.35%
2023/08/04	3	125.67	0	126.00	126.50	3	5,943	0.05%
2023/08/02	64	127.69	1	127.94	126.50	63	6,058	1.04%
2023/08/01	66	133.67	3	137.00	133.00	63	6,000	1.05%
2023/07/31	30	138.00	57	138.04	140.00	-27	5,836	-0.46%
2023/07/28	3	141.67	5.2	141.42	142.00	-2.2	5,698	-0.04%
2023/07/27	66	139.12	0.1	139.00	139.50	66	5,616	1.17%
2023/07/26	7	138.36	3	138.00	136.50	4	5,628	0.07%
2023/07/25	3	140.50	7	141.36	139.00	-4	5,618	-0.07%
2023/07/24	5	139.50	4	140.75	140.00	1	5,584	0.02%
2023/07/21	68	139.53	1	140.50	140.00	67	5,630	1.19%
2023/07/20	68	142.94	16	146.56	142.00	52	5,673	0.92%
2023/07/19	41	143.12	17	142.38	141.50	24	5,475	0.44%
2023/07/18	40	139.36	63	140.50	141.00	-23	5,344	-0.43%
2023/07/17	3	137.33	3	137.50	138.00	0	5,173	0.00%
2023/07/14	68.1	137.07	3	136.67	137.00	65.1	5,169	1.26%
2023/07/13	3	132.83	7	134.21	133.00	-4	5,120	-0.08%
2023/07/12	0	0.00	1	132.50	131.50	-1	5,077	-0.02%
2023/07/11	1	134.00	2	134.50	133.50	-1	5,062	-0.02%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	3	131.01	1	131.00	131.00	2	5,071	0.04%
2023/07/06	7.1	136.04	4	137.00	134.00	3.1	5,046	0.06%
2023/07/05	3	138.16	7	137.57	136.00	-4	4,982	-0.08%
2023/07/04	3	133.83	4	133.88	135.50	-1	4,758	-0.02%
2023/07/03	1	128.50	8	128.31	129.00	-7	4,642	-0.15%
2023/06/30	0	0.00	7	128.00	128.50	-7	4,718	-0.15%
2023/06/29	0	0.00	1	128.00	128.00	-1	4,822	-0.02%
2023/06/28	1	128.00	0	0.00	127.00	1	4,942	0.02%
2023/06/27	2	130.47	3	129.50	128.00	-1	5,056	-0.02%
2023/06/26	7	130.86	0	0.00	131.00	7	5,095	0.14%
2023/06/21	7	127.86	5	128.00	128.00	2	5,190	0.04%
2023/06/20	1	129.50	1	130.50	129.50	0	5,593	0.00%
2023/06/19	2	132.75	0	0.00	130.50	2	5,642	0.04%
2023/06/16	1	132.99	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	133.50	3	134.33	134.00	-3	5,682	-0.05%
2023/06/14	8	133.31	2	131.25	130.50	6	5,637	0.11%
2023/06/13	1	132.00	5	135.50	135.00	-4	5,582	-0.07%
2023/06/12	0	0.00	5	130.00	130.50	-5	5,487	-0.09%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	2.1	127.24	0	0.00	126.00	2.1	5,502	0.04%
2023/06/07	2	128.50	0	0.00	129.00	2	5,548	0.04%
2023/06/05	1	127.00	2	129.50	130.00	-1	5,624	-0.02%
2023/06/02	2	126.75	1	127.00	127.00	1	5,665	0.02%
2023/06/01	1	127.50	1	127.00	127.00	0	5,927	0.00%
2023/05/30	4	128.88	2	129.25	129.00	2	6,057	0.03%
2023/05/29	6	129.92	5	128.90	130.50	1	6,039	0.02%
2023/05/25	3	125.17	2	125.50	125.50	1	6,300	0.02%
2023/05/24	5	124.30	2	124.25	124.50	3	6,388	0.05%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/19	1	126.50	1	126.00	126.00	0	6,787	0.00%
2023/05/18	3	125.17	2	125.50	125.50	1	6,762	0.01%
2023/05/17	0	0.00	2	123.50	123.00	-2	6,795	-0.03%
2023/05/16	4	122.25	2	122.00	121.50	2	6,830	0.03%
2023/05/11	6	124.58	0	0.00	124.00	6	6,930	0.09%
2023/05/10	1	125.00	2	128.00	129.50	-1	7,124	-0.01%
2023/05/09	16	127.75	12	129.08	126.50	4	7,217	0.06%
2023/05/08	17	136.35	7	135.43	133.50	10	7,224	0.14%
2023/05/05	2	132.50	3	133.83	133.50	-1	7,405	-0.01%
2023/05/04	3	130.50	1	131.50	131.50	2	7,952	0.03%
2023/05/03	0	0.00	2	132.25	133.50	-2	8,266	-0.02%
2023/05/02	2	130.75	5	131.00	131.00	-3	8,292	-0.04%
2023/04/28	11	131.05	2	132.25	133.00	9	8,374	0.11%
2023/04/26	1	126.50	2	128.50	130.50	-1	8,364	-0.01%
2023/04/25	13.1	131.22	8	132.44	130.00	5.1	8,288	0.06%
2023/04/21	5	139.60	2	139.50	139.00	3	8,332	0.04%
2023/04/20	1	143.50	3	142.50	142.50	-2	8,360	-0.02%
2023/04/19	1.2	145.80	11	145.05	143.50	-9.9	8,468	-0.12%
2023/04/18	2	148.00	2	149.75	147.00	0	8,422	0.00%
2023/04/17	2	150.00	0	0.00	149.00	2	8,406	0.02%
2023/04/14	2	149.00	1	148.50	148.50	1	8,401	0.01%
2023/04/13	3.1	148.31	0	0.00	147.00	3.1	8,416	0.04%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	6	150.08	1	150.50	150.00	5	8,409	0.06%
2023/04/10	1	149.50	0	0.00	149.00	1	8,400	0.01%
2023/04/06	2	146.75	2	147.50	148.00	0	8,373	0.00%
2023/03/31	3	150.83	6	149.42	149.50	-3	8,403	-0.04%
2023/03/30	2	149.00	2	147.50	148.50	0	8,360	0.00%
2023/03/29	4	142.88	1	143.00	143.00	3	8,337	0.04%
2023/03/28	4	148.50	4	148.63	146.00	0	8,476	0.00%
2023/03/27	1	151.50	0	0.00	151.50	1	8,360	0.01%
2023/03/24	9	157.39	1	155.50	155.50	8	8,339	0.10%
2023/03/23	27.1	159.24	24.4	157.66	159.50	2.7	8,267	0.03%
2023/03/22	6.1	149.59	5	149.50	150.00	1.1	7,933	0.01%
2023/03/21	1.1	147.52	0	0.00	147.00	1.1	7,914	0.01%
2023/03/20	4	147.38	3	148.17	148.00	1	7,914	0.01%
2023/03/17	1	146.50	4.2	148.15	148.00	-3.2	7,991	-0.04%
2023/03/16	0	0.00	2	145.00	144.50	-2	8,098	-0.02%
2023/03/15	6	149.92	5	149.40	147.00	1	8,154	0.01%
2023/03/14	5	146.40	8	145.75	147.00	-3	8,204	-0.04%
2023/03/13	4	144.00	5	142.00	145.50	-1	8,335	-0.01%
2023/03/10	3	146.00	2	145.50	145.00	1	8,362	0.01%
2023/03/09	5	150.40	1	149.00	148.50	4	8,462	0.05%
2023/03/08	2	148.00	4	149.38	150.00	-2	8,439	-0.02%
2023/03/07	4	148.13	3	148.67	148.50	1	8,528	0.01%
2023/03/06	14.1	154.22	21	153.24	151.50	-7	8,498	-0.08%
2023/03/03	0	0.00	1	150.51	150.50	-1	8,334	-0.01%
2023/03/02	2.1	148.00	3	147.50	148.00	-0.9	8,660	-0.01%
2023/03/01	2	148.75	0	0.00	149.50	2	8,852	0.02%
2023/02/24	7.2	150.07	12.1	148.47	147.50	-4.9	9,086	-0.05%
2023/02/23	17.1	147.68	31.1	147.97	149.50	-14	9,028	-0.15%
2023/02/22	6	142.00	1	142.50	142.50	5	9,014	0.06%
2023/02/21	22	144.91	4	145.13	145.50	18	9,132	0.20%
2023/02/20	8	144.75	1	143.50	143.50	7	9,533	0.07%
2023/02/17	6	143.17	5	144.20	144.50	1	9,521	0.01%
2023/02/16	1	145.00	5.1	147.80	149.00	-4.1	9,440	-0.04%
2023/02/15	1	145.50	3	145.83	145.00	-2	9,608	-0.02%
2023/02/14	4	147.25	1	149.00	145.50	3	9,519	0.03%
2023/02/13	5	147.40	0	0.00	147.50	5	9,556	0.05%
2023/02/10	1	151.00	10	148.05	147.50	-9	9,660	-0.09%
2023/02/09	6	152.17	5	151.90	150.50	1	9,805	0.01%
2023/02/08	4	151.50	19	153.50	154.00	-15	9,831	-0.15%
2023/02/07	9	146.33	6.1	147.96	148.50	2.9	9,742	0.03%
2023/02/06	2.1	149.55	11.5	147.00	148.50	-9.4	9,772	-0.10%
2023/02/03	4	148.75	14	148.32	151.50	-10	9,674	-0.10%
2023/02/02	15	147.73	24.1	147.91	147.00	-9.1	9,537	-0.10%
2023/02/01	12.1	140.33	46	139.15	142.00	-33.9	9,089	-0.37%
2023/01/31	2	129.00	2.5	130.30	129.50	-0.5	8,855	-0.01%
2023/01/30	0	0.00	49	129.51	130.50	-49	8,906	-0.55%
2023/01/16	0	0.00	11	125.50	125.50	-11	8,966	-0.12%
2023/01/13	2	124.50	1	123.50	124.00	1	8,992	0.01%
2023/01/12	1	125.50	9	126.44	125.50	-8	9,057	-0.09%
2023/01/11	1	122.50	31	123.03	125.50	-30	9,041	-0.33%
2023/01/10	2	124.00	7	123.57	123.50	-5	9,085	-0.06%
2023/01/09	3	118.67	25	122.52	123.50	-22	9,169	-0.24%
2023/01/06	2	117.50	2	115.00	118.00	0	9,206	0.00%
2023/01/05	43	116.05	3	115.67	115.50	40	9,376	0.43%
2023/01/03	0	0.00	3	118.00	118.00	-3	9,535	-0.03%
2022/12/30	3	116.00	1	115.00	115.00	2	9,554	0.02%
2022/12/29	5	114.50	3	113.83	116.50	2	9,620	0.02%
2022/12/28	5	115.10	2	114.50	114.00	3	9,815	0.03%
2022/12/27	12	118.79	4	118.13	118.00	8	9,880	0.08%
2022/12/26	1	117.50	0	0.00	116.00	1	9,989	0.01%
2022/12/23	7	116.43	5	116.60	117.00	2	10,116	0.02%
2022/12/22	7	120.79	2	119.50	119.50	5	10,179	0.05%
2022/12/21	11	119.32	3	120.33	120.00	8	10,261	0.08%
2022/12/20	20	123.40	18	123.22	118.50	2	10,300	0.02%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	29	120.90	2	120.75	121.00	27	10,373	0.26%
2022/12/15	3	123.67	33	123.91	123.50	-30	10,490	-0.29%
2022/12/14	1	123.50	6	123.00	125.00	-5	10,525	-0.05%
2022/12/13	8	121.75	1	120.50	120.00	7	10,613	0.07%
2022/12/12	7	121.57	1	120.50	122.00	6	10,622	0.06%
2022/12/09	10	123.00	10	122.80	121.50	0	10,681	0.00%
2022/12/08	1	124.00	11	122.55	124.00	-10	10,619	-0.09%
2022/12/07	5	119.00	1	118.50	118.50	4	10,585	0.04%
2022/12/06	46	124.62	6.5	125.38	124.00	39.5	10,914	0.36%
2022/12/05	31	127.27	7	126.50	127.00	24	10,858	0.22%
2022/12/02	2	124.25	10	124.55	124.50	-8	10,783	-0.07%
2022/12/01	4	124.00	4	124.38	123.50	0	10,825	0.00%
2022/11/30	5	120.50	5	120.90	121.00	0	10,891	0.00%
2022/11/29	18	120.78	8	121.13	120.50	10	10,954	0.09%
2022/11/28	9	120.56	6	119.50	122.00	3	10,869	0.03%
2022/11/25	13	123.15	18	120.97	120.00	-5	10,880	-0.05%
2022/11/24	28	125.43	35	124.76	123.50	-7	10,847	-0.06%
2022/11/23	16	122.91	16	123.41	122.50	0	10,472	0.00%
2022/11/22	9	121.00	13	122.04	122.00	-4	10,331	-0.04%
2022/11/21	33	117.03	6	118.42	118.00	27	10,324	0.26%
2022/11/18	15	118.13	10	116.30	115.50	5	10,538	0.05%
2022/11/17	12	121.42	6	120.58	121.00	6	10,446	0.06%
2022/11/16	25	118.48	32	119.77	123.00	-7	10,300	-0.07%
2022/11/15	4	113.50	54	113.99	116.00	-50	9,870	-0.51%
2022/11/14	1	109.50	23	108.72	111.00	-22	10,112	-0.22%
2022/11/11	59	111.73	27	112.94	109.50	32	10,391	0.31%
2022/11/10	1	110.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	46	109.14	8	109.38	109.50	38	10,425	0.36%
2022/11/08	11	109.50	11	109.95	107.50	0	10,680	0.00%
2022/11/07	12	105.83	13	107.19	107.50	-1	10,829	-0.01%
2022/11/04	7	109.86	2	110.50	111.00	5	10,661	0.05%
2022/11/03	10	108.15	13	109.54	110.50	-3	10,550	-0.03%
2022/11/02	5	106.90	20	106.70	107.00	-15	10,464	-0.14%
2022/11/01	1	105.00	2	104.00	104.00	-1	10,460	-0.01%
2022/10/31	10	103.30	5	103.30	102.50	5	10,606	0.05%
2022/10/28	4	102.75	12	103.17	102.50	-8	10,684	-0.07%
2022/10/27	5	100.58	6	99.98	101.50	-1	10,623	-0.01%
2022/10/26	3	95.27	3	96.10	95.70	0	10,559	0.00%
2022/10/25	4	98.63	1	98.40	97.30	3	10,521	0.03%
2022/10/24	2	100.75	1	98.70	97.90	1	10,523	0.01%
2022/10/21	1	95.50	2	96.50	95.00	-1	10,508	-0.01%
2022/10/20	4	97.63	12	96.95	98.40	-8	10,537	-0.08%
2022/10/19	6	101.67	4	101.33	99.80	2	10,741	0.02%
2022/10/18	7	102.93	5	101.40	100.50	2	10,864	0.02%
2022/10/17	12	99.50	11	100.86	103.00	1	11,816	0.01%
2022/10/14	12	101.18	14	101.35	103.50	-2	12,295	-0.02%
2022/10/13	15	99.36	7	98.47	94.10	8	12,329	0.06%
2022/10/12	8	105.31	5	105.60	104.00	3	12,291	0.02%
2022/10/11	7	107.86	16	109.38	107.00	-9	12,413	-0.07%
2022/10/07	2	113.50	2	113.50	113.00	0	12,607	0.00%
2022/10/06	4	113.88	4	114.25	115.50	0	13,015	0.00%
2022/10/05	5	115.40	12.1	115.13	113.00	-7.1	13,248	-0.05%
2022/10/04	3	110.17	3	109.50	110.00	0	13,313	0.00%
2022/10/03	4	106.50	4	106.50	107.50	0	13,402	0.00%
2022/09/30	6	103.42	29	106.59	108.00	-23	13,595	-0.17%
2022/09/29	5	106.70	1	108.00	104.50	4	13,715	0.03%
2022/09/28	7	109.00	6	106.25	105.00	1	13,911	0.01%
2022/09/27	5	110.10	4	110.63	113.50	1	14,330	0.01%
2022/09/26	12	111.92	15	112.70	108.50	-3	14,738	-0.02%
2022/09/23	10.1	120.60	3	116.83	117.00	7.1	15,029	0.05%
2022/09/22	21.5	124.26	10	124.65	124.00	11.5	15,066	0.08%
2022/09/21	6	123.58	4	123.50	124.00	2	15,104	0.01%
2022/09/20	11	123.14	10	122.75	122.50	1	15,196	0.01%
2022/09/19	9	120.67	8	120.00	120.50	1	15,291	0.01%
2022/09/16	18	119.92	12	120.08	120.00	6	15,471	0.04%
2022/09/15	5	121.40	5	122.20	120.00	0	15,554	0.00%
2022/09/14	8	121.19	3	119.50	123.50	5	15,708	0.03%
2022/09/13	12	124.71	13	125.00	122.50	-1	15,748	-0.01%
2022/09/12	7	119.00	2	118.50	118.50	5	15,530	0.03%
2022/09/08	10	116.15	11	115.45	117.50	-1	15,711	-0.01%
2022/09/07	15	114.20	14	113.11	115.00	1	15,940	0.01%
2022/09/06	16	113.75	15	115.30	113.00	1	16,010	0.01%
2022/09/05	13	120.81	11	120.82	118.50	2	15,932	0.01%
2022/09/02	4	122.13	4	123.13	122.00	0	15,939	0.00%
2022/09/01	1	122.00	3	121.17	121.00	-2	16,062	-0.01%
2022/08/31	2	124.50	2	125.75	125.50	0	16,138	0.00%
2022/08/30	6	123.00	0	0.00	122.50	6	16,552	0.04%
2022/08/29	2	121.00	12	121.29	123.00	-10	17,208	-0.06%
2022/08/26	18	129.08	15	129.27	126.50	3	17,514	0.02%
2022/08/25	10	128.35	27	127.96	127.50	-17	17,347	-0.10%
2022/08/24	12	122.38	6	121.92	123.00	6	17,193	0.03%
2022/08/23	14	120.75	6	121.42	121.50	8	17,543	0.05%
2022/08/22	5	125.20	15	124.47	123.50	-10	17,678	-0.06%
2022/08/19	16	126.56	11	125.95	125.50	5	17,767	0.03%
2022/08/18	23	121.72	19	124.13	124.50	4	17,514	0.02%
2022/08/17	16	120.59	6	120.58	119.50	10	17,449	0.06%
2022/08/16	6	125.08	15	122.27	122.50	-9	17,705	-0.05%
2022/08/15	16	124.50	28.2	124.59	124.00	-12.2	17,881	-0.07%
2022/08/12	39	118.53	26	119.10	121.50	13	18,001	0.07%
2022/08/11	2	113.75	4	113.75	113.00	-2	17,973	-0.01%
2022/08/10	6	111.75	3	111.67	111.00	3	18,274	0.02%
2022/08/09	3	113.17	11	112.91	113.50	-8	18,552	-0.04%
2022/08/08	3	114.50	7.3	114.96	114.00	-4.3	19,047	-0.02%
2022/08/05	27.1	112.04	6	112.08	114.00	21.1	19,385	0.11%
2022/08/04	17	105.65	16	104.69	106.50	1	19,606	0.01%
2022/08/03	4	108.74	10	108.50	108.00	-6	19,728	-0.03%
2022/08/02	14.3	108.97	9	108.94	109.00	5.3	20,209	0.03%
2022/08/01	12	114.25	3	113.17	112.50	9	20,510	0.04%
2022/07/29	7	119.29	12	118.83	119.50	-5	21,141	-0.02%
2022/07/28	6	120.33	28	120.27	118.00	-22	21,759	-0.10%
2022/07/27	10	120.60	3	120.17	120.00	7	22,255	0.03%
2022/07/26	24	121.25	5	121.00	119.50	19	22,354	0.08%
2022/07/25	7	127.29	5	127.40	127.50	2	22,271	0.01%
2022/07/22	43.1	132.54	23.1	132.16	130.00	20.1	22,383	0.09%
2022/07/21	33	125.74	28.1	126.31	129.50	4.9	21,594	0.02%
2022/07/20	11	118.14	17	117.97	118.00	-6	21,191	-0.03%
2022/07/19	13	114.42	7	115.86	114.00	6	21,217	0.03%
2022/07/18	5	116.40	3	117.83	117.00	2	21,378	0.01%
2022/07/15	8	115.31	6	115.00	116.00	2	21,812	0.01%
2022/07/14	21	113.79	23	110.89	114.50	-2	21,730	-0.01%
2022/07/13	21	113.07	14	110.43	110.00	7	21,524	0.03%
2022/07/12	4	111.00	4	111.50	112.50	0	21,510	0.00%
2022/07/11	5	117.30	8	117.81	117.50	-3	21,710	-0.01%
2022/07/08	6	117.42	6	118.42	117.00	0	21,852	0.00%
2022/07/07	14	117.29	8	113.19	117.00	6	21,879	0.03%
2022/07/06	0	115.25	1	112.50	112.50	-1	22,093	0.00%
2022/07/05	11	119.32	6	116.67	118.00	5	22,267	0.02%
2022/07/04	11	119.77	30	119.53	122.00	-19	22,281	-0.09%
2022/07/01	13.1	128.41	193	123.11	122.50	-179.9	22,482	-0.80%	大賣/鉅額交易
2022/06/30	2.1	138.72	2	136.50	136.00	0.1	22,408	0.00%
2022/06/29	18	139.19	6	138.75	143.00	12	22,711	0.05%
2022/06/28	6	141.66	4	141.75	140.50	2	22,946	0.01%
2022/06/27	15	147.73	8	148.13	147.50	7	23,468	0.03%
2022/06/24	9	143.00	9	139.67	140.00	0	23,867	0.00%
2022/06/23	5	145.10	5	144.50	144.00	0	24,329	0.00%
2022/06/22	45	150.75	27	143.96	144.00	18	24,814	0.07%
2022/06/21	164	154.80	12	157.38	156.50	152	25,557	0.59%	大買/鉅額交易
2022/06/20	10	160.95	16	156.88	154.00	-6	26,723	-0.02%
2022/06/17	4	163.24	2	163.00	167.50	2	27,070	0.01%
2022/06/16	23	175.13	13.2	173.56	166.00	9.8	27,297	0.04%
2022/06/15	2	168.50	39	169.40	170.50	-37	27,687	-0.13%
2022/06/14	26	165.15	17	166.32	168.00	9	27,861	0.03%
2022/06/13	23	166.94	10	167.25	166.50	13	27,830	0.05%
2022/06/10	14	172.25	0	0.00	172.50	14	27,999	0.05%
2022/06/09	5	176.30	7	176.43	176.50	-2	27,910	-0.01%
2022/06/08	20.1	178.05	34.1	177.61	175.00	-14	27,819	-0.05%
2022/06/07	18	180.72	15.1	181.53	182.00	2.9	27,607	0.01%
2022/06/06	4	175.38	11.7	176.58	176.50	-7.7	27,139	-0.03%
2022/06/02	1	172.00	3	171.67	173.00	-2	26,990	-0.01%
2022/06/01	6	172.50	5	173.40	171.50	1	26,945	0.00%
2022/05/31	8	173.56	7.1	173.49	173.50	0.9	26,840	0.00%
2022/05/30	11	167.91	7.1	169.08	169.00	3.9	26,547	0.01%
2022/05/27	11	163.95	9	163.78	162.50	2	26,408	0.01%
2022/05/26	17	162.32	17.1	162.59	160.50	-0.1	26,281	0.00%
2022/05/25	17	162.85	15	161.53	164.00	2	26,198	0.01%
2022/05/24	17.3	165.05	26.1	166.57	160.50	-8.8	26,005	-0.03%
2022/05/23	18.1	174.16	7.1	174.47	172.00	11	25,657	0.04%
2022/05/20	27	176.37	10.3	176.49	175.00	16.7	25,429	0.07%
2022/05/19	2.1	170.38	8	172.56	173.50	-5.9	25,020	-0.02%
2022/05/18	10	172.70	8	173.44	171.50	2	24,878	0.01%
2022/05/17	11	169.36	10	169.05	171.50	1	24,725	0.00%
2022/05/16	11	171.45	9	170.89	167.50	2	24,832	0.01%
2022/05/13	9	167.89	11	167.91	166.50	-2	24,511	-0.01%
2022/05/12	9	166.44	8	164.94	163.00	1	24,431	0.00%
2022/05/11	6.1	164.76	4	164.25	163.50	2.1	24,469	0.01%
2022/05/10	6	165.08	6	167.42	168.00	0	24,989	0.00%
2022/05/09	4	166.25	6	167.17	163.00	-2	24,776	-0.01%
2022/05/06	13	167.69	14	169.22	171.50	-1	24,525	0.00%
2022/05/05	5	169.30	7.1	167.87	168.00	-2.1	24,166	-0.01%
2022/05/04	8	158.06	12.3	156.99	162.50	-4.3	23,768	-0.02%
2022/05/03	7	150.57	5	150.00	151.50	2	23,539	0.01%
2022/04/29	5	148.80	7	145.50	146.00	-2	23,509	-0.01%
2022/04/28	5	142.90	8	144.63	143.50	-3	23,501	-0.01%
2022/04/27	14	142.75	16	141.97	145.00	-2	23,407	-0.01%
2022/04/26	12.1	148.78	12	144.04	143.50	0.1	23,610	0.00%
2022/04/25	2.1	152.35	9.1	151.49	149.00	-7	23,957	-0.03%
2022/04/22	16.1	159.80	1	159.50	159.50	15.1	24,015	0.06%
2022/04/21	7	167.21	24.1	165.93	166.50	-17.1	23,823	-0.07%
2022/04/20	9	158.94	9	159.44	159.50	0	23,299	0.00%
2022/04/19	20	159.33	3.2	160.45	158.00	16.8	23,270	0.07%
2022/04/18	3	156.17	2	155.50	156.00	1	23,186	0.00%
2022/04/15	9.5	158.22	3	155.33	156.50	6.5	23,015	0.03%
2022/04/14	2	166.50	6	166.83	167.00	-4	22,684	-0.02%
2022/04/13	1	163.50	1	163.50	163.50	0	22,437	0.00%
2022/04/12	11.3	159.83	11	159.91	159.00	0.3	22,172	0.00%
2022/04/11	10.2	164.80	6	162.83	160.50	4.2	21,872	0.02%
2022/04/08	20	172.03	16	171.22	173.00	4	21,426	0.02%
2022/04/07	5.4	172.53	11	171.27	172.50	-5.6	20,942	-0.03%
2022/04/06	4	180.49	9	179.83	180.00	-5	20,316	-0.02%
2022/04/01	6.2	183.37	1	183.00	183.00	5.2	20,023	0.03%
2022/03/31	14	195.64	12	191.71	191.00	2	19,559	0.01%
2022/03/30	32.1	197.97	25	192.24	190.50	7.1	19,221	0.04%
2022/03/29	6	187.42	14	191.00	194.50	-8	18,900	-0.04%
2022/03/28	28	181.21	26.1	177.78	177.00	1.9	18,930	0.01%
2022/03/25	25.1	179.77	22	179.75	179.50	3.1	18,298	0.02%
2022/03/24	19	177.21	15.3	177.06	179.00	3.7	17,766	0.02%
2022/03/23	12	170.88	82.5	172.36	175.50	-70.5	16,873	-0.42%
2022/03/22	14.1	155.84	15	158.70	160.00	-0.9	15,827	-0.01%
2022/03/21	11.4	153.31	44	153.35	153.50	-32.6	15,465	-0.21%
2022/03/18	53	150.34	31	149.56	149.00	22	15,255	0.14%
2022/03/17	3	143.83	15.3	145.68	148.50	-12.3	14,639	-0.08%
2022/03/16	17	137.26	14	137.25	137.00	3	14,436	0.02%
2022/03/15	6	142.75	10	141.75	138.50	-4	14,460	-0.03%
2022/03/14	4	144.63	5	144.70	145.00	-1	14,442	-0.01%
2022/03/11	2	144.25	1	143.00	143.00	1	14,740	0.01%
2022/03/10	13	145.62	10	143.80	143.00	3	14,906	0.02%
2022/03/09	7	144.50	5	143.10	143.50	2	15,044	0.01%
2022/03/08	2	141.99	4	139.63	140.00	-2	15,349	-0.01%
2022/03/07	1	139.00	7	138.00	138.00	-6	16,046	-0.04%
2022/03/04	8	145.06	12	145.08	144.50	-4	17,325	-0.02%
2022/03/03	2	145.50	3	145.00	145.50	-1	18,951	-0.01%
2022/03/02	1	139.50	15	140.80	143.00	-14	19,522	-0.07%
2022/03/01	25	139.94	6	139.75	139.50	19	20,151	0.09%
2022/02/25	6	136.50	0	0.00	136.50	6	20,576	0.03%
2022/02/24	7	136.29	4	134.75	133.50	3	21,396	0.01%
2022/02/23	5	140.10	8	139.25	140.00	-3	21,422	-0.01%
2022/02/22	7.3	138.58	5	137.40	136.50	2.3	21,565	0.01%
2022/02/21	10	142.00	8	142.94	142.00	2	21,782	0.01%
2022/02/18	9	143.00	9	142.61	144.50	0	22,092	0.00%
2022/02/17	49	142.42	5	145.50	143.00	44	22,348	0.20%
2022/02/16	7	149.07	11	148.86	147.50	-4	22,483	-0.02%
2022/02/15	4	145.75	24	146.33	145.50	-20	22,383	-0.09%
2022/02/14	35	145.71	4	145.75	143.50	31	22,227	0.14%
2022/02/11	13	149.65	12.1	151.62	152.00	0.9	22,140	0.00%
2022/02/10	10	149.20	16	148.84	147.50	-6	21,979	-0.03%
2022/02/09	9	146.33	10	145.40	143.00	-1	21,281	0.00%
2022/02/08	7	144.14	5	144.50	145.00	2	21,042	0.01%
2022/02/07	13	145.54	13	147.00	144.00	0	21,124	0.00%
2022/01/26	11	141.86	6	141.42	143.00	5	20,884	0.02%
2022/01/25	7	141.29	26	140.63	140.50	-19	20,809	-0.09%
2022/01/24	11	138.27	1	137.00	138.50	10	20,593	0.05%
2022/01/21	0	0.00	6	138.00	135.00	-6	20,604	-0.03%
2022/01/20	10	141.00	52	140.77	142.00	-42	20,533	-0.20%
2022/01/19	56	140.46	13	141.35	140.50	43	20,662	0.21%
2022/01/18	17	138.53	24	137.79	139.00	-7	20,828	-0.03%
2022/01/17	14.1	129.54	21	127.98	131.00	-6.9	20,616	-0.03%
2022/01/14	12	123.13	6	122.83	124.00	6	21,152	0.03%
2022/01/13	1	126.00	2	123.50	126.00	-1	21,889	0.00%
2022/01/12	8	126.50	14	128.07	126.50	-6	22,179	-0.03%
2022/01/10	6	133.50	15	134.50	137.00	-9	22,311	-0.04%
2022/01/07	8	131.94	2	131.00	131.00	6	22,444	0.03%
2022/01/06	1	135.00	1.1	136.55	138.00	-0.1	22,628	0.00%
2022/01/05	3	140.00	8	140.13	139.50	-5	22,911	-0.02%
2022/01/04	7	145.43	5	142.80	143.50	2	23,052	0.01%
2022/01/03	5	140.80	3	141.00	141.00	2	23,537	0.01%
2021/12/30	3	141.33	2	141.25	141.00	1	23,999	0.00%
2021/12/29	10	144.50	11	143.86	142.00	-1	24,430	0.00%
2021/12/28	9	142.61	14	142.79	143.50	-5	24,848	-0.02%
2021/12/27	3	143.50	51	142.51	142.50	-48	25,173	-0.19%
2021/12/24	7	144.71	7	143.71	143.00	0	25,512	0.00%
2021/12/23	23.1	147.77	19	147.84	145.00	4.1	25,614	0.02%
2021/12/22	11	148.14	15	148.60	145.50	-4	25,562	-0.02%
2021/12/21	3	140.33	6	140.33	139.50	-3	25,152	-0.01%
2021/12/20	10.4	140.10	6	140.00	139.00	4.4	25,892	0.02%
2021/12/17	4	144.25	7	144.00	144.50	-3	26,456	-0.01%
2021/12/16	21.5	147.28	15.1	146.41	147.00	6.4	26,543	0.02%
2021/12/15	6.1	140.79	12	140.79	143.00	-5.9	26,464	-0.02%
2021/12/14	67	141.04	27	141.41	142.00	40	26,689	0.15%
2021/12/13	2	137.75	31	138.98	138.00	-29	26,765	-0.11%
2021/12/10	7	140.43	4	139.63	140.00	3	27,342	0.01%
2021/12/09	5	141.10	21	141.98	141.00	-16	28,202	-0.06%
2021/12/08	6	144.58	6	142.58	144.50	0	28,612	0.00%
2021/12/07	53.1	145.36	30	145.80	144.00	23.1	28,992	0.08%
2021/12/06	24.1	152.89	23.2	154.23	149.00	0.9	29,329	0.00%
2021/12/03	57	154.26	52	156.15	154.00	5	30,337	0.02%
2021/12/02	32	154.41	27	153.78	152.00	5	30,465	0.02%
2021/12/01	37	160.09	29	160.05	162.50	8	30,713	0.03%
2021/11/30	44.1	160.86	145.1	159.43	155.50	-101	30,901	-0.33%	大賣/
2021/11/29	58	149.00	57	152.13	156.00	1	31,412	0.00%
2021/11/26	24	143.23	5	142.50	143.50	19	31,181	0.06%
2021/11/25	28	142.93	33.2	141.81	139.00	-5.2	30,992	-0.02%
2021/11/24	21	140.29	64.1	138.10	138.00	-43.1	30,645	-0.14%
2021/11/23	19	143.84	55.3	145.02	143.00	-36.3	31,034	-0.12%
2021/11/22	2	139.00	7.1	138.01	137.50	-5.1	31,544	-0.02%
2021/11/19	5.1	137.90	5.1	139.43	135.50	0	34,292	0.00%
2021/11/18	25.2	140.55	105	140.50	139.50	-79.8	35,764	-0.22%	大賣/
2021/11/17	121	141.36	86	141.07	143.00	35	36,558	0.10%	大買/
2021/11/16	220	138.06	121	138.34	136.00	99	37,590	0.26%	大買/大賣/
2021/11/15	65	138.74	15	137.63	138.50	50	38,657	0.13%
2021/11/12	10	133.90	29	134.93	133.00	-19	39,680	-0.05%
2021/11/11	8.2	131.53	22	132.61	130.50	-13.8	40,366	-0.03%
2021/11/10	11	132.73	10	132.65	131.00	1	40,750	0.00%
2021/11/09	18	128.94	10	129.40	130.00	8	40,825	0.02%
2021/11/08	11	121.32	6	122.00	122.00	5	40,859	0.01%
2021/11/05	7	124.64	19.2	124.76	124.00	-12.2	41,105	-0.03%
2021/11/04	16.2	126.72	23	126.37	126.00	-6.8	41,586	-0.02%
2021/11/03	9	129.39	6	129.17	130.00	3	41,987	0.01%
2021/11/02	15	130.83	10	130.45	128.00	5	42,474	0.01%
2021/11/01	75	131.01	48	131.49	131.00	27	43,019	0.06%
2021/10/29	24	129.42	39.2	130.42	128.00	-15.2	44,230	-0.03%
2021/10/28	41	131.80	19	129.71	129.00	22	44,764	0.05%
2021/10/27	16	127.97	23	130.22	132.00	-7	45,083	-0.02%
2021/10/26	37.1	131.32	26	129.13	127.00	11.1	45,547	0.02%
2021/10/25	31	140.08	26.1	139.58	139.50	4.9	46,178	0.01%
2021/10/22	22	140.36	61.2	139.97	144.00	-39.2	46,175	-0.08%
2021/10/21	55	139.21	63.5	138.08	136.00	-8.5	46,465	-0.02%
2021/10/20	5	130.70	17	133.76	135.00	-12	46,586	-0.03%
2021/10/19	17	126.29	11	126.05	128.50	6	47,139	0.01%
2021/10/18	13	122.15	13	122.27	123.00	0	47,995	0.00%
2021/10/15	35	121.80	52	122.13	122.00	-17	48,377	-0.04%
2021/10/14	52	119.79	28.1	121.95	118.00	23.9	48,819	0.05%
2021/10/13	13	125.00	12	122.46	120.50	1	49,261	0.00%
2021/10/12	51	130.25	91	130.97	128.50	-40	49,863	-0.08%
2021/10/08	79	135.71	70	132.11	131.00	9	50,305	0.02%
2021/10/07	51	132.98	47	132.03	133.50	4	50,945	0.01%
2021/10/06	25	127.50	63	128.70	130.50	-38	50,971	-0.07%
2021/10/05	29	121.12	32	125.69	126.50	-3	51,717	-0.01%
2021/10/04	20	124.05	23	123.85	121.50	-3	52,128	-0.01%
2021/10/01	44.2	126.45	45	128.52	124.00	-0.8	52,726	0.00%
2021/09/30	4	135.13	6	134.08	134.00	-2	53,156	0.00%
2021/09/29	11	135.64	12	135.33	134.00	-1	53,244	0.00%
2021/09/28	10	136.45	8	136.06	139.00	2	53,458	0.00%
2021/09/27	69	136.60	54	136.28	138.00	15	53,472	0.03%
2021/09/24	34	132.32	64.1	130.47	135.00	-30.1	52,807	-0.06%
2021/09/23	21	125.83	69	126.92	124.50	-48	52,292	-0.09%
2021/09/22	33	123.48	32.4	124.03	125.00	0.6	52,340	0.00%
2021/09/17	16	123.69	21.5	124.65	126.50	-5.5	52,383	-0.01%
2021/09/16	30	120.52	50	120.84	121.50	-20	52,394	-0.04%
2021/09/15	48	120.95	35	121.26	120.00	13	52,459	0.02%
2021/09/14	67.1	123.56	26	123.65	121.50	41.1	52,046	0.08%
2021/09/13	34.1	132.57	41	134.02	129.00	-6.9	51,349	-0.01%
2021/09/10	63	129.80	17.5	131.01	133.00	45.5	51,054	0.09%
2021/09/09	53.1	133.86	71.2	134.00	133.00	-18.1	50,598	-0.04%
2021/09/08	84.1	132.10	58	131.91	130.50	26.1	50,078	0.05%
2021/09/07	25.3	142.00	9	144.78	138.50	16.3	49,056	0.03%
2021/09/06	45.1	158.98	27.1	154.98	153.50	18	48,713	0.04%
2021/09/03	98	163.83	113.2	162.96	165.50	-15.2	48,488	-0.03%	大賣/
2021/09/02	168.3	168.50	146	164.57	159.00	22.3	48,252	0.05%	大買/大賣/
2021/09/01	53	163.73	90.2	164.49	167.00	-37.2	46,980	-0.08%
2021/08/31	19	153.66	22	153.34	155.00	-3	46,231	-0.01%
2021/08/30	21	151.26	24	151.38	150.00	-3	46,138	-0.01%
2021/08/27	23.1	152.12	26	151.73	150.00	-2.9	46,457	-0.01%
2021/08/26	69	159.58	66.3	160.10	158.00	2.7	46,194	0.01%
2021/08/25	143.2	163.57	140.7	166.55	158.50	2.5	45,344	0.01%	大買/大賣/
2021/08/24	34	158.25	86.2	159.37	163.50	-52.2	43,208	-0.12%
2021/08/23	51	150.41	41	149.93	149.00	10	42,798	0.02%
2021/08/20	65	143.78	95.1	143.18	144.00	-30.1	43,009	-0.07%
2021/08/19	73.2	146.69	67	147.75	135.00	6.2	42,007	0.01%
2021/08/18	52	139.88	99	142.30	150.00	-47	40,718	-0.12%
2021/08/17	43	137.79	82	138.41	137.50	-39	39,881	-0.10%
2021/08/16	17.1	135.56	118	135.14	135.50	-100.9	39,150	-0.26%	大賣/
2021/08/13	35	134.43	32	136.55	130.50	3	38,780	0.01%
2021/08/12	15	135.43	21	133.55	136.50	-6	38,600	-0.02%
2021/08/11	16	134.72	21	136.93	128.00	-5	38,648	-0.01%
2021/08/10	38	133.75	34.7	134.15	135.00	3.3	38,582	0.01%
2021/08/09	29	142.64	50	141.03	138.50	-21	38,319	-0.05%
2021/08/06	36	147.17	30	148.17	150.00	6	38,020	0.02%
2021/08/05	22	148.18	16	144.91	144.50	6	37,805	0.02%
2021/08/04	25	151.06	37.3	150.63	149.50	-12.3	37,759	-0.03%
2021/08/03	40	140.93	46	140.89	142.00	-6	36,910	-0.02%
2021/08/02	37	134.65	40	136.55	135.00	-3	36,810	-0.01%
2021/07/30	42	139.21	37	139.01	135.00	5	36,379	0.01%
2021/07/29	99	133.05	84	132.78	136.50	15	35,710	0.04%
2021/07/28	17.1	137.15	7	139.57	132.50	10.1	34,588	0.03%
2021/07/27	58.1	152.94	54	149.27	147.00	4.1	34,541	0.01%
2021/07/26	14	148.82	25	150.48	155.00	-11	33,627	-0.03%
2021/07/23	30	148.88	19	147.84	141.00	11	32,848	0.03%
2021/07/22	57	152.69	33.4	153.64	153.00	23.6	32,220	0.07%
2021/07/21	12	143.88	17	144.91	147.50	-5	31,411	-0.02%
2021/07/20	24	136.85	23.1	136.33	134.50	0.9	31,298	0.00%
2021/07/19	29	137.98	23.2	135.68	134.00	5.8	31,150	0.02%
2021/07/16	35	133.00	26	134.15	137.00	9	31,080	0.03%
2021/07/15	6.3	125.39	34	126.16	130.00	-27.7	30,465	-0.09%
2021/07/14	19.4	126.98	31	127.13	124.50	-11.6	30,605	-0.04%
2021/07/13	19	121.39	9.4	121.81	123.00	9.6	30,442	0.03%
2021/07/12	33.3	111.11	55	113.24	112.00	-21.7	30,802	-0.07%
2021/07/09	27	100.94	62.5	102.13	105.50	-35.5	29,847	-0.12%
2021/07/08	57.5	95.77	75	95.33	96.20	-17.5	29,423	-0.06%
2021/07/07	69	94.53	85	94.02	95.50	-16	29,117	-0.05%
2021/07/06	19	87.68	3	86.70	86.90	16	28,520	0.06%
2021/07/05	38	87.90	54.2	88.49	86.20	-16.2	28,772	-0.06%
2021/07/02	16	80.47	7	84.41	86.00	9	28,994	0.03%
2021/07/01	7	80.04	1	80.10	78.90	6	29,316	0.02%
2021/06/30	15	80.86	51.2	80.68	80.30	-36.2	29,785	-0.12%
2021/06/29	10.4	84.19	41	82.64	81.10	-30.6	31,403	-0.10%
2021/06/28	35	85.77	46.3	85.56	84.90	-11.3	33,429	-0.03%
2021/06/25	19.1	84.92	43	84.50	84.30	-23.9	34,038	-0.07%
2021/06/24	20	83.61	60	83.58	83.50	-40	33,812	-0.12%
2021/06/23	10	81.19	50.3	81.97	82.40	-40.3	33,654	-0.12%
2021/06/22	32.7	81.89	8	80.03	79.20	24.7	33,733	0.07%
2021/06/21	12	78.93	53	80.29	79.90	-41	33,417	-0.12%
2021/06/18	9	80.47	9	80.68	79.60	0	33,176	0.00%
2021/06/17	3	79.70	3	80.00	81.50	0	33,009	0.00%
2021/06/16	17	80.97	7	82.40	79.90	10	32,827	0.03%
2021/06/15	12	83.88	2	82.60	82.30	10	32,627	0.03%
2021/06/11	13	84.82	20	84.05	83.00	-7	32,497	-0.02%
2021/06/10	38	82.98	45	84.11	83.10	-7	31,950	-0.02%
2021/06/09	13	78.84	33	79.68	78.60	-20	31,065	-0.06%
2021/06/08	43	77.20	55	77.11	77.00	-12	30,472	-0.04%
2021/06/07	37	84.74	25	84.92	83.10	12	29,770	0.04%
2021/06/04	59	87.01	7	87.56	86.00	52	29,326	0.18%
2021/06/03	49	84.72	54	85.80	85.70	-5	28,631	-0.02%
2021/06/02	35	86.07	29	85.57	83.00	6	28,030	0.02%
2021/06/01	20	83.74	25	84.01	86.10	-5	27,484	-0.02%
2021/05/31	76	84.08	68	84.55	81.90	8	26,770	0.03%
2021/05/28	96	77.64	76	78.77	79.20	20	25,574	0.08%
2021/05/27	7	70.69	6	71.17	72.00	1	24,303	0.00%
2021/05/26	8	68.21	11	68.84	68.50	-3	23,964	-0.01%
2021/05/25	19	69.89	17	69.94	68.20	2	23,809	0.01%
2021/05/24	9	65.70	8	65.61	66.80	1	23,310	0.00%
2021/05/21	2	65.40	14	64.72	64.00	-12	23,089	-0.05%
2021/05/20	22.1	64.24	16	63.22	62.90	6.1	23,202	0.03%
2021/05/19	21	65.79	19	66.07	66.00	2	23,128	0.01%
2021/05/18	6	59.15	12.6	61.14	62.90	-6.6	22,850	-0.03%
2021/05/17	14	59.81	2	61.35	57.20	12	22,602	0.05%
2021/05/14	1	65.70	9	64.89	63.50	-8	22,280	-0.04%
2021/05/13	7	63.37	15	63.07	62.90	-8	21,942	-0.04%
2021/05/12	35	65.43	15	64.75	63.50	20	21,570	0.09%
2021/05/11	11	68.99	7	68.21	67.00	4	20,854	0.02%
2021/05/10	3	72.30	17	73.05	74.00	-14	20,353	-0.07%
2021/05/07	1	66.50	1	67.30	67.30	0	19,787	0.00%
2021/05/06	2	62.35	1	61.30	61.20	1	19,751	0.01%
2021/05/05	2	66.60	1	67.00	62.80	1	19,622	0.01%
2021/05/04	11	65.14	71	62.29	64.40	-60	19,451	-0.31%
2021/05/03	9	67.28	11	67.78	67.00	-2	19,143	-0.01%
2021/04/29	2	70.40	8	70.34	69.00	-6	18,981	-0.03%
2021/04/28	37	70.44	105	70.31	69.60	-68	18,872	-0.36%	大賣/
2021/04/27	77	72.90	65	72.90	72.10	12	18,631	0.06%
2021/04/26	29	76.13	8	76.06	75.40	21	18,336	0.11%
2021/04/23	41	73.90	30.8	74.34	74.40	10.2	17,959	0.06%
2021/04/22	48	74.53	61.2	74.62	72.60	-13.2	17,593	-0.08%
2021/04/21	22	73.24	7.4	73.41	73.40	14.6	17,087	0.09%
2021/04/20	27	73.35	30	72.56	73.00	-3	16,800	-0.02%
2021/04/19	95	71.38	139	70.91	70.00	-44	16,096	-0.27%	大賣/
2021/04/16	23	69.92	50	68.50	71.10	-27	15,114	-0.18%
2021/04/15	7	64.21	21	64.16	64.70	-14	14,251	-0.10%
2021/04/14	161	61.18	177	61.34	63.70	-16	13,976	-0.11%	大買/大賣/
2021/04/13	204	67.00	113	65.53	65.60	91	13,548	0.67%	大買/大賣/
2021/04/12	12	66.67	5	66.70	66.70	7	12,897	0.05%
2021/04/09	9	62.89	24.7	61.14	60.70	-15.7	12,824	-0.12%
2021/04/08	33	66.20	32	66.76	64.00	1	12,398	0.01%
2021/04/07	12	64.06	18	64.09	64.20	-6	11,648	-0.05%
2021/04/06	6.1	58.46	23	58.71	58.40	-16.9	11,053	-0.15%
2021/04/01	46	58.65	40	58.80	58.20	6	10,491	0.06%
2021/03/31	112	56.10	42	56.87	57.40	70	8,769	0.80%	大買/
2021/03/30	26	50.24	43.9	49.55	52.20	-17.9	6,590	-0.27%
2021/03/29	1	47.50	21	48.19	47.50	-20	5,909	-0.34%
2021/03/26	16	47.32	56	47.36	47.45	-40	5,852	-0.68%
2021/03/25	17	46.63	19	46.77	47.00	-2	5,689	-0.04%
2021/03/24	0	0.00	1	44.55	44.45	-1	5,396	-0.02%
2021/03/23	0	0.00	1	44.75	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	31	45.00	45.10	-31	5,465	-0.57%
2021/03/19	0	0.00	51	44.32	44.50	-51	5,708	-0.89%
2021/03/18	3	45.20	3	45.42	45.00	0	5,742	0.00%
2021/03/17	4	45.99	4	45.89	45.15	0	5,847	0.00%
2021/03/16	7	46.16	0	0.00	46.50	7	5,917	0.12%
2021/03/15	2	45.48	2	45.15	45.50	0	6,056	0.00%
2021/03/12	3	44.67	0	0.00	44.60	3	6,178	0.05%
2021/03/11	2	44.70	21	44.60	44.60	-19	6,587	-0.29%
2021/03/10	2	43.95	0	0.00	43.90	2	6,813	0.03%
2021/03/09	2	44.00	1	43.70	43.80	1	7,223	0.01%
2021/03/08	2	43.95	1	44.70	43.95	1	7,316	0.01%
2021/03/05	2	44.58	1	44.75	44.30	1	7,337	0.01%
2021/03/04	3	45.32	0	0.00	45.00	3	7,367	0.04%
2021/03/03	2	45.30	1	45.40	46.20	1	7,644	0.01%
2021/03/02	6	46.92	2	46.60	46.30	4	7,592	0.05%
2021/02/26	2	47.70	3	47.18	47.35	-1	7,537	-0.01%
2021/02/25	6	47.48	8	47.39	46.90	-2	7,510	-0.03%
2021/02/24	1	46.80	3	46.70	46.70	-2	7,609	-0.03%
2021/02/22	42	47.70	31	47.45	47.45	11	7,530	0.15%
2021/02/19	1	46.05	4	47.33	47.45	-3	7,275	-0.04%
2021/02/18	3	47.13	4	47.24	46.85	-1	7,114	-0.01%
2021/02/17	2	45.83	2	45.95	46.15	0	7,002	0.00%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/03	1	43.55	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0	0.00	2	43.85	43.75	-2	6,955	-0.03%
2021/01/28	0	0.00	2	44.85	44.35	-2	6,858	-0.03%
2021/01/27	3	45.12	0	0.00	45.45	3	6,841	0.04%
2021/01/26	2	45.03	1	44.70	44.70	1	6,806	0.01%
2021/01/22	1	44.50	0	0.00	44.65	1	6,759	0.01%
2021/01/21	50	43.90	3	45.39	44.05	47	6,733	0.70%
2021/01/20	39	45.89	20.2	46.10	45.10	18.8	6,699	0.28%
2021/01/19	2	46.45	0.4	46.10	46.10	1.6	6,581	0.02%
2021/01/18	101	45.75	0	0.00	46.10	101	6,537	1.55%	大買/鉅額交易
2021/01/15	5	49.20	42.6	48.22	47.30	-37.6	6,465	-0.58%
2021/01/14	4	48.05	118	47.73	48.20	-114	6,337	-1.80%	大賣/鉅額交易
2021/01/13	50	46.68	2	46.90	46.55	48	6,131	0.78%
2021/01/12	40	46.75	17	47.56	46.15	23	6,067	0.38%
2021/01/11	16	47.64	111	47.45	47.50	-95	5,985	-1.59%	大賣/
2021/01/08	0	0.00	0.2	45.40	45.35	-0.2	5,832	0.00%
2021/01/06	19	45.74	4	45.54	45.65	15	5,914	0.25%
2021/01/05	31	46.88	5.3	46.76	46.85	25.7	5,892	0.44%
2021/01/04	14	47.64	31	48.51	47.65	-17	5,976	-0.28%
2020/12/31	12	47.38	3	47.63	47.45	9	5,860	0.15%
2020/12/30	1.1	46.41	34	46.16	46.70	-32.9	5,800	-0.57%
2020/12/29	2	46.25	18	46.43	46.20	-16	5,800	-0.28%
2020/12/28	21	46.60	7	46.64	46.65	14	5,771	0.24%
2020/12/25	5	46.39	2	46.38	46.40	3	5,712	0.05%
2020/12/24	12	46.83	19	46.94	46.75	-7	5,641	-0.12%
2020/12/23	25	46.25	60	46.42	46.20	-35	5,543	-0.63%
2020/12/22	8	45.15	5.3	45.33	44.90	2.7	5,383	0.05%
2020/12/21	1	43.70	15	43.71	45.05	-14	5,259	-0.27%
2020/12/18	0	0.00	25.4	45.23	44.75	-25.4	5,182	-0.49%
2020/12/17	4.6	45.05	0	0.00	45.00	4.6	5,165	0.09%
2020/12/16	2	45.40	2	45.50	45.30	0	5,161	0.00%
2020/12/15	23	45.87	46.9	45.02	45.15	-23.9	5,109	-0.47%
2020/12/11	3	47.70	31.2	47.94	46.95	-28.2	4,843	-0.58%
2020/12/10	0	0.00	13	50.18	48.25	-13	4,790	-0.27%
2020/12/09	9	50.84	16	50.94	51.00	-7	4,654	-0.15%
2020/12/08	15	49.46	59.2	49.62	50.20	-44.2	4,480	-0.99%
2020/12/07	26	50.25	66.2	50.70	50.80	-40.2	4,324	-0.93%
2020/12/04	26.4	49.03	47	48.76	48.75	-20.6	3,916	-0.53%
2020/12/03	53	48.10	185	47.73	47.50	-132	3,684	-3.58%	大賣/鉅額交易
2020/12/02	16	46.38	10	46.55	46.45	6	3,307	0.18%
2020/12/01	0	0.00	2	45.35	45.50	-2	3,232	-0.06%
2020/11/30	0	0.00	2	45.50	45.20	-2	3,333	-0.06%
2020/11/27	34	46.16	8	46.39	45.75	26	3,579	0.73%
2020/11/26	0	0.00	2	44.25	44.35	-2	3,259	-0.06%
2020/11/25	4	43.55	7	43.74	43.75	-3	3,232	-0.09%
2020/11/24	3	44.13	0	0.00	43.90	3	3,200	0.09%
2020/11/23	13	45.05	5	44.76	44.80	8	3,145	0.25%
2020/11/20	34	43.45	5	43.25	43.70	29	2,993	0.97%
2020/11/19	0	0.00	6	42.58	42.50	-6	2,942	-0.20%
2020/11/18	10	42.60	1	42.70	42.65	9	2,939	0.31%
2020/11/17	8	42.16	1	42.75	42.35	7	2,936	0.24%
2020/11/16	3	41.92	0	0.00	42.05	3	2,982	0.10%
2020/11/13	47.2	41.46	26	42.02	41.90	21.2	3,028	0.70%
2020/11/12	1	42.95	13	42.96	42.55	-12	3,059	-0.39%
2020/11/11	1	42.45	0	0.00	42.80	1	3,120	0.03%
2020/11/10	0	0.00	4	43.03	42.50	-4	3,138	-0.13%
2020/11/09	4	42.31	0	0.00	42.35	4	3,181	0.13%
2020/11/06	1	42.15	0	0.00	41.90	1	3,206	0.03%
2020/11/05	14	41.86	0	0.00	41.80	14	3,263	0.43%
2020/11/02	10	41.05	10	41.05	40.90	0	3,436	0.00%
2020/10/29	0	0.00	1	41.50	42.20	-1	3,572	-0.03%
2020/10/28	6	43.08	5	42.20	42.10	1	3,609	0.03%
2020/10/27	0	0.00	45	43.52	43.85	-45	3,619	-1.24%
2020/10/26	12	44.18	0	0.00	43.90	12	3,690	0.33%
2020/10/23	8	43.54	0	0.00	43.95	8	3,731	0.21%
2020/10/22	42	43.48	0	0.00	43.50	42	3,787	1.11%
2020/10/14	0	0.00	10	46.90	46.50	-10	3,768	-0.27%
2020/10/13	1	45.85	1	45.00	45.85	0	3,693	0.00%
2020/10/12	26	45.50	7	46.03	45.50	19	3,642	0.52%
2020/10/07	3	45.00	15	44.98	44.55	-12	3,507	-0.34%
2020/10/05	2	42.85	0	0.00	42.80	2	3,508	0.06%
2020/09/25	1	41.00	0	0.00	40.90	1	4,341	0.02%
2020/09/24	2	42.30	0	0.00	42.05	2	4,396	0.05%
2020/09/22	27	43.67	0	0.00	44.00	27	4,399	0.61%
2020/09/18	0	0.00	5	45.28	45.20	-5	4,321	-0.12%
2020/09/17	1.3	45.11	2	45.40	45.25	-0.7	4,319	-0.02%
2020/09/16	0	0.00	13	45.65	45.30	-13	4,300	-0.30%
2020/09/15	9	45.48	40	45.63	45.00	-31	4,317	-0.72%
2020/09/14	5	44.21	14	44.40	44.80	-9	4,231	-0.21%
2020/09/11	24	43.50	2	43.13	43.10	22	4,186	0.53%
2020/09/10	1	44.05	1	43.90	43.95	0	4,162	0.00%
2020/09/09	0	0.00	10	43.48	44.35	-10	4,145	-0.24%
2020/09/07	21	45.09	5	44.90	44.75	16	4,107	0.39%
2020/09/04	11	44.56	2	44.80	44.90	9	4,073	0.22%
2020/09/03	20	46.30	0	0.00	45.50	20	4,036	0.50%
2020/09/02	27	45.47	41	46.77	46.60	-14	3,899	-0.36%
2020/08/27	1	43.45	0	0.00	43.15	1	3,720	0.03%
2020/08/26	1	43.85	2	43.65	43.60	-1	3,725	-0.03%
2020/08/24	1	42.85	1	42.80	42.85	0	3,777	0.00%
2020/08/21	2	42.80	0	0.00	43.05	2	3,855	0.05%
2020/08/20	2	42.40	1	42.30	42.55	1	3,846	0.03%
2020/08/19	16	45.20	3	44.08	44.00	13	3,804	0.34%
2020/08/18	1	46.65	0	0.00	45.65	1	3,761	0.03%
2020/08/17	4	46.55	16	46.51	46.65	-12	3,716	-0.32%
2020/08/13	1	46.05	1	46.65	45.95	0	3,628	0.00%
2020/08/12	5	45.30	2	45.15	45.15	3	3,551	0.08%
2020/08/11	24	45.68	0	0.00	44.95	24	3,516	0.68%
2020/08/10	1	47.60	6	47.62	47.30	-5	3,459	-0.14%
2020/08/06	27	46.91	0	0.00	46.00	27	3,321	0.81%
2020/08/05	17	47.27	0	0.00	47.00	17	3,283	0.52%
2020/08/04	21	47.82	4	47.94	47.00	17	3,286	0.52%
2020/08/03	1	45.95	0	0.00	46.40	1	3,226	0.03%
2020/07/31	31	45.71	0	0.00	46.30	31	3,255	0.95%
2020/07/30	0	0.00	2	45.20	46.00	-2	3,211	-0.06%
2020/07/29	2	44.75	9	44.08	44.95	-7	3,135	-0.22%
2020/07/28	0	0.00	3	43.65	42.70	-3	3,103	-0.10%
2020/07/24	2	43.10	0	0.00	42.70	2	3,010	0.07%
2020/07/22	2	44.20	5	44.52	44.60	-3	2,977	-0.10%
2020/07/21	2	43.35	0	0.00	43.20	2	2,941	0.07%
2020/07/17	2	43.00	1	43.10	43.00	1	2,887	0.03%
2020/07/16	1	42.00	36	41.93	42.30	-35	2,866	-1.22%
2020/07/15	0	0.00	1	41.80	41.70	-1	2,861	-0.03%
2020/07/14	15	43.13	3	43.42	43.30	12	2,902	0.41%
2020/07/13	30	43.74	0	0.00	43.80	30	2,906	1.03%
2020/07/10	8	44.03	128	43.53	43.70	-120	2,895	-4.14%	大賣/鉅額交易
2020/07/09	9	46.46	3	46.18	45.55	6	2,814	0.21%
2020/07/08	24	47.71	30	48.24	47.45	-6	2,649	-0.23%
2020/07/07	17	44.81	28	44.65	45.35	-11	2,235	-0.49%
2020/07/06	6	40.92	0	0.00	41.25	6	2,022	0.30%
2020/07/03	14	40.90	9	40.98	40.85	5	1,990	0.25%
2020/07/02	5	40.34	5	40.00	40.40	0	1,919	0.00%
2020/07/01	1	39.60	0	0.00	39.30	1	1,904	0.05%
2020/06/30	0	0.00	8	38.60	38.70	-8	1,921	-0.42%
2020/06/22	10	39.17	44	39.24	38.70	-34	1,906	-1.78%
2020/06/19	0	0.00	1	38.90	39.20	-1	1,867	-0.05%
2020/06/18	6	38.25	0	0.00	38.35	6	1,857	0.32%
2020/06/16	5	38.00	0	0.00	38.20	5	1,870	0.27%
2020/06/15	10	38.20	0	0.00	37.65	10	1,892	0.53%
2020/06/12	8	37.66	0	0.00	38.00	8	1,895	0.42%
2020/06/11	16	39.41	5	38.39	38.20	11	1,906	0.58%
2020/06/10	5	39.20	0	0.00	39.35	5	1,906	0.26%
2020/06/08	12	39.86	1	40.50	39.55	11	1,954	0.56%
2020/06/05	115	39.62	2	39.60	40.10	113	1,936	5.83%	大買/鉅額交易
2020/06/04	0	0.00	10	39.00	38.95	-10	1,896	-0.53%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/02	2	38.65	0	0.00	38.30	2	2,014	0.10%
2020/06/01	2	38.70	0	0.00	38.40	2	2,002	0.10%
2020/05/29	5	39.11	0	0.00	39.05	5	1,963	0.25%
2020/05/28	0	0.00	2	39.00	38.95	-2	1,932	-0.10%
2020/05/27	1	38.30	1	38.10	38.15	0	1,846	0.00%
2020/05/26	0	0.00	2	38.65	38.05	-2	1,845	-0.11%
2020/05/25	5	37.90	4	37.85	38.10	1	1,824	0.05%
2020/05/21	2	36.55	0	0.00	36.95	2	1,780	0.11%
2020/05/18	0	0.00	2	35.35	35.05	-2	1,831	-0.11%
2020/05/14	1	37.20	2	37.10	36.85	-1	1,798	-0.06%
2020/05/13	1	37.95	0	0.00	37.95	1	1,782	0.06%
2020/05/12	1	38.05	3	38.03	38.15	-2	1,772	-0.11%
2020/05/11	3	38.70	0	0.00	38.30	3	1,763	0.17%
2020/05/08	1	39.00	1	38.80	39.15	0	1,720	0.00%
2020/05/07	6	39.74	0	0.00	39.15	6	1,648	0.36%
2020/05/06	10	36.90	4	37.20	37.40	6	1,566	0.38%
2020/05/05	4	36.30	0	0.00	36.30	4	1,535	0.26%
2020/05/04	0	0.00	1	36.35	36.25	-1	1,529	-0.07%
2020/04/30	1	37.80	0	0.00	37.70	1	1,516	0.07%
2020/04/27	0	0.00	3	36.78	36.95	-3	1,557	-0.19%
2020/04/23	3	35.75	0	0.00	36.00	3	1,565	0.19%
2020/04/17	2	38.35	0	0.00	37.25	2	1,546	0.13%
2020/04/16	0	0.00	1	36.80	36.90	-1	1,458	-0.07%
2020/04/15	1	35.65	0	0.00	35.60	1	1,428	0.07%
2020/04/09	0	0.00	3	34.17	34.15	-3	1,431	-0.21%
2020/04/06	1	33.05	0	0.00	33.65	1	1,434	0.07%
2020/04/01	1	32.20	2	32.45	33.05	-1	1,427	-0.07%
2020/03/31	0	0.00	4	31.45	31.10	-4	1,399	-0.29%
2020/03/26	0	0.00	3	30.80	30.80	-3	1,445	-0.21%
2020/03/25	1	31.35	1	31.35	30.60	0	1,441	0.00%
2020/03/23	4	28.74	0	0.00	28.10	4	1,423	0.28%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/13	2	34.40	2	34.40	35.00	0	1,369	0.00%
2020/03/11	2	42.60	0	0.00	41.40	2	1,335	0.15%
2020/03/09	2	45.03	16	44.81	43.40	-14	1,310	-1.07%
2020/03/06	2	43.20	2	43.05	42.90	0	1,193	0.00%
2020/02/25	0	0.00	4	42.15	42.90	-4	1,527	-0.26%
2020/02/24	0	0.00	10	42.50	42.80	-10	1,530	-0.65%
2020/02/21	1	43.25	0	0.00	43.30	1	1,537	0.07%
2020/02/20	0	0.00	1	44.25	44.10	-1	1,556	-0.06%
2020/02/19	1	41.40	0	0.00	42.20	1	1,519	0.07%
2020/02/04	1	41.30	0	0.00	41.45	1	1,628	0.06%
2020/02/03	0	0.00	1	38.30	40.00	-1	1,645	-0.06%
2020/01/30	1	41.50	0	0.00	41.45	1	1,790	0.06%
2020/01/20	5	46.00	0	0.00	45.85	5	1,782	0.28%
2020/01/16	0	0.00	1	46.10	46.20	-1	1,786	-0.06%
2020/01/15	1	46.20	0	0.00	46.10	1	1,805	0.06%
2020/01/14	1	46.40	0	0.00	46.20	1	1,813	0.06%
2020/01/07	0	0.00	11	46.40	46.25	-11	1,999	-0.55%
2020/01/06	0	0.00	8	46.52	46.50	-8	2,008	-0.40%
2020/01/02	20	48.25	1	47.35	48.40	19	1,967	0.97%
2019/12/31	0	0.00	8	47.00	46.75	-8	1,935	-0.41%
2019/12/27	2	47.75	0	0.00	47.55	2	1,933	0.10%
2019/12/25	1	47.00	0	0.00	47.00	1	1,941	0.05%
2019/12/24	6	47.08	1	47.40	47.00	5	1,937	0.26%
2019/12/23	4	46.30	0	0.00	46.55	4	1,898	0.21%
2019/12/19	1	46.80	0	0.00	46.50	1	1,906	0.05%
2019/12/16	1	46.65	4	46.68	46.80	-3	1,961	-0.15%
2019/12/13	3	46.15	0	0.00	46.15	3	1,959	0.15%
2019/12/05	0	0.00	8	47.20	46.70	-8	2,159	-0.37%
2019/12/04	0.8	46.40	0	0.00	46.35	0.8	2,182	0.04%
2019/12/02	8	46.50	2	46.90	46.40	6	2,217	0.27%
2019/11/29	3	50.12	4	50.03	48.35	-1	2,186	-0.05%
2019/11/25	0	0.00	5	47.66	47.70	-5	2,041	-0.24%
2019/11/20	4	46.60	0	0.00	46.75	4	2,194	0.18%
2019/11/15	1	47.15	0	0.00	47.45	1	2,238	0.04%
2019/11/11	0	0.00	10	46.45	46.30	-10	2,258	-0.44%
2019/11/07	0	0.00	10	46.05	45.95	-10	2,238	-0.45%
2019/11/01	0	0.00	7	46.30	46.70	-7	2,238	-0.31%
2019/10/31	2	46.60	1	46.65	46.50	1	2,265	0.04%
2019/10/30	1	46.90	0	0.00	47.50	1	2,249	0.04%
2019/10/29	11	47.36	39	47.40	47.25	-28	2,313	-1.21%
2019/10/28	2	48.93	2	48.98	48.35	0	2,408	0.00%
2019/10/25	15	50.35	1	49.95	49.85	14	2,298	0.61%
2019/10/24	1.7	49.36	0	0.00	49.60	1.7	2,285	0.07%
2019/10/23	0	0.00	2	49.45	49.15	-2	2,286	-0.09%
2019/10/22	5	49.63	3	49.53	49.40	2	2,297	0.09%
2019/10/18	10	49.55	3	49.90	48.85	7	2,296	0.30%
2019/10/17	10	50.35	0	0.00	50.40	10	2,276	0.44%
2019/10/16	25	50.82	0	0.00	50.30	25	2,269	1.10%
2019/10/15	5	50.96	0	0.00	51.10	5	2,248	0.22%
2019/10/08	0	0.00	1	49.25	49.20	-1	2,168	-0.05%
2019/10/07	1	50.40	0	0.00	50.00	1	2,207	0.05%
2019/10/04	1	50.50	0	0.00	50.40	1	2,244	0.04%
2019/09/27	1	48.00	1	48.65	48.60	0	2,287	0.00%
2019/09/17	0	0.00	16	50.50	50.50	-16	2,209	-0.72%
2019/09/12	16	52.50	0	0.00	51.40	16	2,244	0.71%
2019/09/09	0	0.00	1	52.80	52.80	-1	2,163	-0.05%
2019/09/04	0	0.00	2	51.70	51.70	-2	1,959	-0.10%
2019/09/02	1	51.60	1	51.30	51.50	0	1,913	0.00%
2019/08/30	2	50.90	0	0.00	50.90	2	1,883	0.11%
2019/08/29	0	0.00	6	50.50	51.30	-6	1,798	-0.33%
2019/08/23	0	0.00	6	50.50	50.80	-6	1,647	-0.36%
2019/08/05	0	0.00	1	47.50	47.30	-1	1,407	-0.07%
2019/08/01	1	49.20	0	0.00	49.45	1	1,378	0.07%
2019/07/31	0	0.00	1	50.60	49.70	-1	1,375	-0.07%
2019/07/30	17	52.45	0	0.00	52.00	17	1,298	1.31%
2019/07/29	0	0.00	5	52.00	51.80	-5	1,175	-0.43%
2019/07/25	3	51.67	8	51.85	51.90	-5	1,136	-0.44%
2019/07/22	3	51.17	3	50.73	51.00	0	1,122	0.00%
2019/07/19	10	51.00	0	0.00	51.20	10	1,111	0.90%
2019/07/15	0	0.00	2	50.30	50.60	-2	1,094	-0.18%
2019/07/11	0	0.00	1	50.10	50.30	-1	1,112	-0.09%
2019/07/10	1	48.35	0	0.00	49.60	1	1,085	0.09%
2019/07/01	0	0.00	20	47.00	48.00	-20	1,149	-1.74%
2019/06/21	10	45.68	1	46.70	45.65	9	1,287	0.70%
2019/06/20	10	45.50	1	45.55	45.60	9	1,281	0.70%
2019/06/14	1	44.50	0	0.00	44.10	1	1,784	0.06%
2019/06/06	1	42.80	0	0.00	42.85	1	1,900	0.05%
2019/06/03	0	0.00	1	43.15	44.15	-1	1,921	-0.05%
2019/05/23	1	46.60	0	0.00	44.50	1	2,126	0.05%
2019/04/30	0	0.00	1	48.50	49.00	-1	2,609	-0.04%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	2,958	0.03%
2019/04/09	2	53.60	1	53.90	53.90	1	2,891	0.03%
2019/04/03	0	0.00	2	52.00	52.70	-2	2,836	-0.07%
2019/03/27	0	0.00	20	51.55	51.90	-20	2,734	-0.73%
2019/03/26	0	0.00	1	52.50	52.00	-1	2,714	-0.04%
2019/03/22	4	54.48	3	53.23	52.50	1	2,627	0.04%
2019/03/21	0	0.00	2	53.65	53.60	-2	2,509	-0.08%
2019/03/20	0	0.00	1	52.00	53.00	-1	2,412	-0.04%
2019/03/19	5	51.70	4	51.75	51.90	1	2,367	0.04%
2019/03/18	1	49.35	0	0.00	49.20	1	2,145	0.05%
2019/03/13	0	0.00	1	48.25	48.30	-1	2,142	-0.05%
2019/03/12	1	48.50	20	48.70	48.10	-19	2,173	-0.87%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/05	1	48.25	1	48.40	48.30	0	2,490	0.00%
2019/02/26	42	48.38	0	0.00	48.10	42	2,515	1.67%
2019/02/22	10	49.23	28	49.49	48.45	-18	2,497	-0.72%
2019/02/21	3	48.75	4	49.25	49.80	-1	2,425	-0.04%
2019/02/20	0	0.00	2	47.45	47.60	-2	2,324	-0.09%
2019/02/19	0	0.00	60	46.84	46.80	-60	2,312	-2.59%
2019/02/18	1	46.60	28	46.86	46.60	-27	2,297	-1.18%
2019/02/15	18	47.77	12	48.77	47.35	6	2,274	0.26%
2019/02/14	10	48.30	4	49.06	48.35	6	2,210	0.27%
2019/02/13	6	48.51	8	48.65	48.60	-2	2,158	-0.09%
2019/02/12	14	46.76	1	45.10	47.45	13	2,079	0.63%
2019/01/30	0	0.00	2	46.55	46.10	-2	2,009	-0.10%
2019/01/25	0	0.00	1	48.10	47.50	-1	2,017	-0.05%
2019/01/24	0	0.00	3	48.12	47.50	-3	1,998	-0.15%
2019/01/23	0	0.00	61	46.80	46.90	-61	1,972	-3.09%
2019/01/22	10	47.35	0	0.00	47.50	10	1,954	0.51%
2019/01/21	60	48.41	0	0.00	48.15	60	1,914	3.13%
2019/01/18	0	0.00	1	45.50	46.80	-1	1,678	-0.06%
2019/01/16	1	43.90	0	0.00	45.20	1	1,529	0.07%
2018/12/10	0	0.00	7	41.00	41.00	-7	1,629	-0.43%
2018/12/06	4	43.75	2	43.80	43.80	2	1,620	0.12%
2018/12/04	10	48.86	1	48.30	48.30	9	1,574	0.57%
2018/11/28	0	0.00	2	43.95	45.40	-2	1,334	-0.15%
2018/11/22	1	39.60	1	40.35	39.25	0	1,166	0.00%
2018/11/14	1	36.50	0	0.00	36.55	1	1,196	0.08%
2018/11/08	3	37.60	0	0.00	37.40	3	1,262	0.24%
2018/11/07	0	0.00	12	37.09	37.90	-12	1,267	-0.95%
2018/11/06	0	0.00	3	38.58	36.10	-3	1,282	-0.23%
2018/11/05	8	38.35	10	38.64	38.30	-2	1,284	-0.16%
2018/11/02	17	38.64	4	38.75	38.25	13	1,284	1.01%
2018/11/01	4	37.65	0	0.00	37.70	4	1,268	0.32%
2018/10/24	20	36.50	0	0.00	36.25	20	1,284	1.56%
2018/10/05	20	39.40	0	0.00	39.30	20	1,232	1.62%
2018/09/25	0	0.00	1	45.00	45.35	-1	1,243	-0.08%
2018/09/21	1	43.80	0	0.00	44.20	1	1,243	0.08%
2018/09/20	0	0.00	1	44.45	43.80	-1	1,259	-0.08%
2018/09/18	1	44.15	1	43.40	43.40	0	1,254	0.00%
2018/09/14	2	45.00	0	0.00	45.75	2	1,246	0.16%
2018/09/12	0	0.00	5	44.90	44.35	-5	1,221	-0.41%
2018/09/10	5	47.50	0	0.00	47.20	5	1,207	0.41%
2018/09/07	3	50.37	3	51.30	49.60	0	1,222	0.00%
2018/08/31	0	0.00	14	55.09	56.20	-14	1,418	-0.99%
2018/08/29	4	54.20	0	0.00	54.40	4	1,501	0.27%
2018/08/27	0	0.00	2	53.20	53.50	-2	1,596	-0.13%
2018/08/22	0	0.00	1	51.80	51.50	-1	1,742	-0.06%
2018/08/21	2	50.40	0	0.00	51.20	2	1,803	0.11%
2018/08/20	10	52.00	0	0.00	51.80	10	1,809	0.55%
2018/08/15	0	0.00	5	59.30	59.20	-5	1,797	-0.28%
2018/08/09	5	62.50	0	0.00	62.40	5	1,855	0.27%
2018/07/30	5	64.06	3	63.40	63.00	2	2,067	0.10%
2018/07/24	0	0.00	1	60.50	60.60	-1	2,121	-0.05%
2018/07/19	0	0.00	10	63.05	61.50	-10	2,250	-0.44%
2018/07/17	10	60.95	0	0.00	60.60	10	2,338	0.43%
2018/07/16	0	0.00	1	61.00	60.50	-1	2,381	-0.04%
2018/07/12	1	59.80	1	60.40	60.40	0	2,422	0.00%
2018/07/09	1	60.60	0	0.00	60.40	1	2,458	0.04%
2018/07/05	0	0.00	1	59.60	59.50	-1	2,490	-0.04%
2018/07/03	20	61.35	0	0.00	60.20	20	2,496	0.80%
2018/06/29	1	60.50	1	62.30	63.00	0	2,509	0.00%
2018/06/25	0	0.00	4	63.68	63.00	-4	2,522	-0.16%
2018/06/21	3	67.07	0	0.00	66.80	3	2,545	0.12%
2018/06/19	20	66.00	1	66.00	65.00	19	2,600	0.73%
2018/06/15	1	67.50	1	67.10	66.90	0	2,621	0.00%
2018/06/12	0	0.00	5	71.64	70.70	-5	2,696	-0.19%
2018/06/11	1	69.90	5	69.94	71.00	-4	2,816	-0.14%
2018/06/08	1	70.00	10	69.70	69.00	-9	2,833	-0.32%
2018/06/07	0	0.00	5	68.60	68.60	-5	2,822	-0.18%
2018/06/06	2	68.10	2	69.85	68.50	0	2,878	0.00%
2018/06/05	1	69.00	0	0.00	67.70	1	2,852	0.04%
2018/06/04	7	67.06	7	67.63	67.40	0	2,807	0.00%
2018/06/01	10	65.90	11	65.44	65.40	-1	2,806	-0.04%
2018/05/31	19	68.43	3	68.80	66.60	16	2,799	0.57%
2018/05/30	5	63.60	5	65.60	65.20	0	2,739	0.00%
2018/05/25	0	0.00	1	61.80	61.20	-1	2,701	-0.04%
2018/05/17	2	60.00	1	61.30	60.00	1	3,163	0.03%
2018/05/16	0	0.00	2	61.15	61.90	-2	3,175	-0.06%
2018/05/15	10	58.80	0	0.00	58.90	10	3,205	0.31%
2018/05/14	1	59.70	1	60.90	60.20	0	3,291	0.00%
2018/05/11	0	0.00	1	59.50	59.30	-1	3,337	-0.03%
2018/05/09	2	57.40	0	0.00	56.90	2	3,412	0.06%
2018/05/08	0	0.00	1	57.90	58.10	-1	3,484	-0.03%
2018/05/07	0	0.00	5	56.68	57.30	-5	3,824	-0.13%
2018/05/04	2	55.35	1	56.00	55.30	1	4,058	0.02%
2018/05/03	1	55.40	2	56.15	56.10	-1	4,106	-0.02%
2018/05/02	9	54.20	9	55.07	54.10	0	4,069	0.00%
2018/04/30	1	55.30	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	54.90	2	55.65	55.70	-1	4,058	-0.02%
2018/04/25	2	56.80	3	57.97	58.00	-1	4,114	-0.02%
2018/04/24	1	55.00	1	56.10	54.70	0	4,081	0.00%
2018/04/23	3	57.73	0	0.00	57.00	3	4,040	0.07%
2018/04/20	2	61.80	5	61.90	60.60	-3	3,983	-0.08%
2018/04/19	0	0.00	1	65.00	63.20	-1	3,962	-0.03%
2018/04/18	2	64.90	0	0.00	63.90	2	3,956	0.05%
2018/04/16	11	66.66	11	66.85	66.40	0	3,932	0.00%
2018/04/13	1	67.40	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	68.00	0	0.00	68.00	1	3,925	0.03%
2018/03/23	1	72.10	2	71.65	72.00	-1	4,123	-0.02%
2018/03/22	1	75.60	2	75.40	74.00	-1	4,101	-0.02%
2018/03/16	2	76.90	1	76.40	75.10	1	4,081	0.02%
2018/03/15	1	74.40	26	75.92	76.70	-25	3,974	-0.63%
2018/03/14	12	74.20	1	73.60	72.90	11	3,800	0.29%
2018/03/13	11	74.08	1	73.60	74.00	10	3,780	0.26%
2018/03/12	0	0.00	7	73.69	72.90	-7	3,782	-0.19%
2018/03/08	3	69.50	0	0.00	70.10	3	3,757	0.08%
2018/03/07	2	70.65	4	70.10	69.80	-2	3,746	-0.05%
2018/03/05	4	72.60	4	72.60	71.80	0	3,774	0.00%
2018/03/02	12	73.50	11	72.69	72.60	1	3,786	0.03%
2018/03/01	13	73.37	11	73.17	73.50	2	3,786	0.05%
2018/02/27	4	73.98	2	74.20	73.00	2	3,792	0.05%
2018/02/26	12	75.69	10	76.75	74.30	2	3,813	0.05%
2018/02/22	0	0.00	2	72.90	72.00	-2	3,588	-0.06%
2018/02/21	1	71.00	7	70.71	70.90	-6	3,585	-0.17%
2018/02/12	8	68.90	0	0.00	67.80	8	3,546	0.23%
2018/02/09	5	66.48	5	70.36	70.20	0	3,523	0.00%
2018/02/08	11	71.20	12	70.64	70.30	-1	3,476	-0.03%
2018/02/07	0	0.00	3	71.07	70.00	-3	3,452	-0.09%
2018/02/06	8	71.49	4	68.08	67.40	4	3,403	0.12%
2018/02/05	1	70.10	8	71.83	73.70	-7	3,340	-0.21%
2018/02/02	6	73.52	4	72.78	71.60	2	3,287	0.06%
2018/02/01	9	75.09	0	0.00	74.30	9	3,291	0.27%
2018/01/31	2	74.30	6	75.28	76.10	-4	3,304	-0.12%
2018/01/30	7	75.86	4	76.58	75.30	3	3,489	0.09%
2018/01/29	3	72.93	13	71.72	75.70	-10	3,226	-0.31%
2018/01/26	6	67.00	24	67.23	68.90	-18	3,025	-0.60%
2018/01/23	12	66.08	1	66.70	65.80	11	3,186	0.35%
2018/01/19	14	68.19	8	68.10	67.20	6	3,328	0.18%
2018/01/18	0	0.00	2	67.20	68.10	-2	3,280	-0.06%
2018/01/17	3	66.20	2	67.10	66.20	1	3,387	0.03%
2018/01/16	2	66.55	4	66.78	66.80	-2	3,491	-0.06%
2018/01/15	3	67.20	0	0.00	67.30	3	3,555	0.08%
2018/01/12	0	0.00	24	65.18	65.90	-24	3,677	-0.65%
2018/01/11	0	0.00	1	64.20	64.20	-1	3,922	-0.03%
2018/01/10	20	63.78	0	0.00	63.40	20	4,100	0.49%
2018/01/08	4	65.73	0	0.00	65.00	4	4,420	0.09%
2018/01/05	1	66.40	1	67.30	67.40	0	4,639	0.00%
2018/01/04	10	68.35	1	67.30	67.70	9	4,687	0.19%
2018/01/03	0	0.00	14	64.86	64.50	-14	4,610	-0.30%