新唐 (4919)-中國信託券商分點個股進出

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:14:35(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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/14	0	123.50	0.1	123.50	123.00	-0.1	2,101	0.00%
2024/05/13	0	123.00	3.5	122.50	122.50	-3.5	2,115	-0.16%
2024/05/10	0.2	123.50	1.1	123.45	123.00	-0.8	2,115	-0.04%
2024/05/09	9.5	123.26	11.4	122.50	122.50	-1.8	2,111	-0.09%
2024/05/08	0	125.50	4.6	125.20	124.00	-4.6	2,097	-0.22%
2024/05/07	5	125.80	11	124.64	126.00	-6	2,083	-0.29%
2024/05/06	34.8	125.67	14.2	124.81	123.50	20.7	2,067	1.00%
2024/05/03	11.5	131.64	4.2	132.19	130.00	7.3	1,987	0.37%
2024/05/02	1.5	129.98	6.2	131.24	131.50	-4.7	1,970	-0.24%
2024/04/30	3	129.18	0	0.00	129.50	3	1,963	0.15%
2024/04/29	10.1	130.85	4	132.75	130.50	6.1	1,951	0.31%
2024/04/26	1	128.99	8	130.00	130.50	-7	1,912	-0.37%
2024/04/25	9.2	128.92	2	130.50	127.50	7.2	1,914	0.37%
2024/04/24	5.2	131.18	7.8	130.62	131.50	-2.6	1,911	-0.14%
2024/04/23	5	128.20	0.4	128.00	128.00	4.6	1,909	0.24%
2024/04/22	0	128.50	0.3	127.71	127.50	-0.2	1,914	-0.01%
2024/04/19	19.2	127.75	21.5	127.02	127.00	-2.4	1,898	-0.12%
2024/04/18	6	132.23	7.7	130.65	132.50	-1.7	1,831	-0.09%
2024/04/17	7	127.50	2	128.25	129.00	5	1,775	0.28%
2024/04/16	2	127.25	9	125.78	127.50	-7	1,755	-0.40%
2024/04/15	3.1	129.99	1	130.00	129.00	2.1	1,793	0.12%
2024/04/12	2	128.99	5	128.90	129.50	-3	1,774	-0.17%
2024/04/11	1	126.50	8	126.75	127.50	-7	1,797	-0.39%
2024/04/10	16.2	128.71	9	128.78	127.50	7.1	1,826	0.39%
2024/04/09	2.5	126.38	1	126.50	127.00	1.5	1,824	0.08%
2024/04/08	0.1	126.50	0	0.00	126.00	0.1	1,836	0.00%
2024/04/03	4.1	125.89	3.3	126.80	127.00	0.7	1,836	0.04%
2024/04/02	5.6	126.54	4.1	126.13	126.50	1.5	1,884	0.08%
2024/04/01	0.4	124.68	8.6	124.94	124.50	-8.2	1,860	-0.44%
2024/03/29	8.7	123.66	2.2	123.05	122.50	6.5	1,858	0.35%
2024/03/28	2	123.25	0	0.00	124.00	2	1,840	0.11%
2024/03/27	0.3	124.90	0	0.00	123.50	0.3	1,845	0.01%
2024/03/26	2	122.26	1	122.00	122.00	1	1,831	0.06%
2024/03/25	1	124.01	0	0.00	123.00	1	1,834	0.06%
2024/03/22	0.3	123.95	5.2	123.02	123.50	-4.9	1,847	-0.27%
2024/03/21	8.2	122.82	1	122.00	122.00	7.2	1,896	0.38%
2024/03/20	2.2	123.54	0	0.00	123.00	2.2	1,956	0.11%
2024/03/19	2	122.50	2	122.25	121.50	0	2,010	0.00%
2024/03/18	6.3	120.25	79	120.81	121.50	-72.7	2,013	-3.61%
2024/03/15	0.4	121.76	0.5	121.50	120.00	-0.1	2,010	0.00%
2024/03/14	0.2	122.96	1	122.50	122.50	-0.8	2,013	-0.04%
2024/03/13	8.6	122.09	17	121.53	122.00	-8.4	2,048	-0.41%
2024/03/12	0	126.00	2.3	124.28	124.00	-2.3	2,096	-0.11%
2024/03/11	1.3	125.14	2	125.00	125.00	-0.7	2,118	-0.03%
2024/03/08	8.7	124.48	13.5	122.91	122.00	-4.8	2,162	-0.22%
2024/03/07	1.5	126.01	15	125.80	125.50	-13.5	2,176	-0.62%
2024/03/06	6.4	127.61	1	127.50	127.00	5.4	2,210	0.25%
2024/03/05	3.4	128.61	20.2	128.51	128.50	-16.8	2,317	-0.73%
2024/03/04	26.4	130.38	1	129.50	129.50	25.4	2,578	0.98%
2024/03/01	5.3	128.81	1.2	128.78	128.50	4	2,667	0.15%
2024/02/29	6.4	128.42	0	0.00	129.00	6.4	2,825	0.23%
2024/02/27	3.3	130.02	7	130.00	128.50	-3.7	2,883	-0.13%
2024/02/26	2.2	130.47	11.3	129.56	129.50	-9.1	2,944	-0.31%
2024/02/23	1.6	132.31	14.5	131.57	131.00	-12.9	3,044	-0.42%
2024/02/22	2	131.26	1.5	132.18	131.00	0.6	3,060	0.02%
2024/02/21	1	131.50	2.1	131.01	131.00	-1	3,088	-0.03%
2024/02/20	7.1	131.50	1	131.50	131.50	6.1	3,139	0.20%
2024/02/19	4.7	132.32	2	132.50	132.50	2.7	3,190	0.09%
2024/02/16	7.7	128.49	7	128.29	128.50	0.7	3,428	0.02%
2024/02/15	16.4	128.09	0.6	127.36	128.50	15.8	3,434	0.46%
2024/02/05	0.1	128.54	9	127.28	127.00	-8.9	3,445	-0.26%
2024/02/02	1.1	128.54	0.1	129.50	129.00	1	3,451	0.03%
2024/02/01	2	128.00	3	128.00	129.00	-1	3,452	-0.03%
2024/01/31	0.2	129.50	1	129.00	128.50	-0.8	3,460	-0.02%
2024/01/30	2	129.26	2	129.75	129.00	0	3,478	0.00%
2024/01/29	1.1	130.56	0	0.00	130.50	1.1	3,503	0.03%
2024/01/26	2.1	130.26	1	130.00	129.50	1.1	3,572	0.03%
2024/01/25	7.2	131.44	0	0.00	131.00	7.2	3,604	0.20%
2024/01/24	1	131.52	11	131.00	131.00	-10	3,620	-0.28%
2024/01/23	1.2	133.50	0	0.00	133.00	1.2	3,631	0.03%
2024/01/22	12.2	134.00	0	0.00	133.50	12.2	3,639	0.33%
2024/01/19	0.2	133.00	1	132.50	132.50	-0.8	3,646	-0.02%
2024/01/18	66	130.93	5	128.90	130.00	61	3,651	1.67%
2024/01/17	11.2	132.15	18.6	130.30	130.00	-7.4	3,651	-0.20%
2024/01/16	5.2	134.23	22	135.23	135.50	-16.8	3,627	-0.46%
2024/01/15	14.5	135.00	10	135.00	135.00	4.5	3,653	0.12%
2024/01/12	5	135.00	5	134.40	134.50	0	3,671	0.00%
2024/01/11	3.2	136.06	0	0.00	136.00	3.2	3,698	0.09%
2024/01/10	4	135.00	2.1	135.00	134.50	1.9	3,780	0.05%
2024/01/09	4.2	134.02	3	135.67	135.00	1.2	3,800	0.03%
2024/01/08	4	139.25	0	139.50	138.00	4	3,792	0.11%
2024/01/05	14.2	139.47	9	139.50	139.50	5.2	3,835	0.14%
2024/01/04	21	141.12	139	140.64	141.00	-118	3,817	-3.09%	大賣/鉅額交易
2024/01/03	7.3	140.91	82	140.34	142.00	-74.7	3,801	-1.96%
2024/01/02	13	141.65	1	141.00	141.50	12	3,795	0.32%
2023/12/29	2.8	142.11	22	142.00	142.00	-19.2	3,793	-0.51%
2023/12/28	23.2	143.42	12	142.92	142.00	11.2	3,785	0.30%
2023/12/27	18	139.44	0.4	140.00	139.50	17.6	3,725	0.47%
2023/12/26	6	139.17	4.1	139.14	140.00	1.9	3,729	0.05%
2023/12/25	10	139.00	4	138.88	140.00	6	3,726	0.16%
2023/12/22	5	138.30	1	138.51	139.50	4	3,734	0.11%
2023/12/21	29	137.64	0	0.00	137.50	29	3,727	0.78%
2023/12/20	6	138.50	0	0.00	137.50	6	3,735	0.16%
2023/12/19	3	139.17	6	138.67	139.00	-3	3,752	-0.08%
2023/12/18	9.3	137.94	8	139.88	137.50	1.3	3,749	0.03%
2023/12/15	8.2	144.67	8	141.39	141.00	0.2	3,721	0.01%
2023/12/14	5	147.60	14.1	147.11	148.50	-9	3,738	-0.24%
2023/12/13	12.1	144.74	3	143.33	143.50	9.1	3,695	0.25%
2023/12/12	6	145.33	2	145.00	145.00	4	3,705	0.11%
2023/12/11	1	144.01	2.1	144.98	145.50	-1.1	3,757	-0.03%
2023/12/08	0.5	144.00	11	143.50	143.00	-10.5	3,889	-0.27%
2023/12/07	4.5	144.59	7.6	143.16	142.00	-3.1	3,886	-0.08%
2023/12/06	9.3	145.62	7.9	145.96	145.50	1.5	3,856	0.04%
2023/12/05	14	145.86	21.5	146.22	146.00	-7.5	3,838	-0.19%
2023/12/04	11.1	150.50	7.2	149.51	149.50	3.9	3,806	0.10%
2023/12/01	4.2	149.62	6	149.58	149.50	-1.8	3,798	-0.05%
2023/11/30	22.2	148.54	16	148.50	148.50	6.2	3,801	0.16%
2023/11/29	31.8	147.87	50.5	148.73	149.50	-18.8	3,692	-0.51%
2023/11/28	69	142.77	44.3	143.73	144.00	24.7	3,441	0.72%
2023/11/27	3.3	143.65	97	143.45	141.50	-93.7	3,349	-2.80%
2023/11/24	30.1	140.22	26.1	142.44	139.00	4	3,216	0.12%
2023/11/22	36.4	140.87	33	140.70	140.50	3.4	3,120	0.11%
2023/11/21	0	138.50	18.2	138.34	138.00	-18.2	3,036	-0.60%
2023/11/20	6	138.50	2	140.25	138.50	4	3,037	0.13%
2023/11/17	282	137.90	11.2	138.03	138.50	270.8	3,057	8.86%	大買/鉅額交易
2023/11/16	19.1	138.49	35.6	137.95	136.50	-16.5	3,041	-0.54%
2023/11/15	243.1	137.82	56	136.89	138.00	187.1	3,016	6.20%	大買/鉅額交易
2023/11/14	31	132.50	2	132.75	133.00	29	2,750	1.05%
2023/11/13	2.2	132.49	5	132.20	132.50	-2.8	2,771	-0.10%
2023/11/10	0.1	130.58	0	0.00	131.00	0.1	2,750	0.00%
2023/11/09	1	130.00	1	130.50	129.50	0	2,758	0.00%
2023/11/08	4	131.00	4.6	130.86	131.00	-0.6	2,786	-0.02%
2023/11/07	0	129.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/06	0	128.50	1	128.50	128.50	-1	2,818	-0.03%
2023/11/03	5	126.90	4.1	127.27	127.50	0.9	2,829	0.03%
2023/11/02	16	131.00	1	130.49	131.00	15	2,812	0.53%
2023/11/01	30.1	128.45	1	128.00	128.50	29.1	2,820	1.03%
2023/10/31	1	128.99	2	129.00	127.00	-1	2,866	-0.03%
2023/10/30	0	126.00	0	0.00	128.00	0	2,994	0.00%
2023/10/27	5	126.40	2	126.25	125.50	3	3,209	0.09%
2023/10/26	11.1	127.01	3	126.67	127.00	8.1	3,431	0.24%
2023/10/25	9	130.33	2	131.00	129.00	7	3,545	0.20%
2023/10/24	4	128.75	23.4	129.21	130.00	-19.4	3,591	-0.54%
2023/10/23	6	130.50	11	129.05	128.00	-5	3,647	-0.14%
2023/10/20	20	131.15	11.2	132.17	132.50	8.8	3,681	0.24%
2023/10/19	4.1	131.50	9.1	132.42	132.50	-5	3,759	-0.13%
2023/10/18	5	133.40	11.1	132.05	130.00	-6.1	3,850	-0.16%
2023/10/17	1.1	130.50	0	0.00	130.00	1.1	3,988	0.03%
2023/10/16	5.1	131.20	14	130.71	130.50	-8.9	4,164	-0.21%
2023/10/13	5	130.70	7.2	130.42	131.00	-2.1	4,309	-0.05%
2023/10/12	1.1	125.59	3	127.17	128.50	-1.9	4,332	-0.04%
2023/10/11	0	127.91	0	0.00	126.00	0	4,416	0.00%
2023/10/06	6	126.33	1	128.00	128.00	5	4,463	0.11%
2023/10/05	2	125.50	1	125.00	126.50	1	4,468	0.02%
2023/10/04	1.1	124.91	1	124.00	125.00	0.1	4,493	0.00%
2023/10/03	0	126.50	12	125.29	125.00	-12	4,518	-0.27%
2023/10/02	7.1	125.58	10	125.70	126.00	-2.9	4,591	-0.06%
2023/09/28	18	124.50	10	125.00	125.00	8	4,703	0.17%
2023/09/27	2	123.50	14	124.04	124.50	-12	4,946	-0.24%
2023/09/26	4	125.75	9	125.50	125.50	-5	5,084	-0.10%
2023/09/25	11.2	126.76	9	126.39	126.50	2.2	5,098	0.04%
2023/09/22	5	125.60	504	125.73	128.00	-499	5,066	-9.85%	大賣/鉅額交易
2023/09/21	5	128.30	6.1	128.20	127.50	-1.1	5,038	-0.02%
2023/09/20	7	130.36	24.4	131.07	130.50	-17.4	5,033	-0.35%
2023/09/19	44.2	135.02	31.1	133.40	132.50	13.1	5,046	0.26%
2023/09/18	3.2	133.18	5	133.90	134.00	-1.8	5,004	-0.04%
2023/09/15	4.2	132.86	2	133.00	132.50	2.2	5,003	0.04%
2023/09/14	16	131.59	17.1	132.18	132.00	-1.1	4,990	-0.02%
2023/09/13	42	132.04	48.3	130.58	130.00	-6.3	4,971	-0.13%
2023/09/12	13	127.73	1	129.46	128.50	12	4,885	0.25%
2023/09/11	10	127.40	0	0.00	126.50	10	4,966	0.20%
2023/09/08	1	127.00	15	127.53	127.00	-14	5,039	-0.28%
2023/09/07	24	128.63	10	127.55	127.50	14	5,196	0.27%
2023/09/06	22.6	128.45	28	129.21	129.00	-5.4	5,233	-0.10%
2023/09/05	17.2	127.57	45	127.16	128.50	-27.8	5,203	-0.53%
2023/09/04	10	122.45	7	123.07	123.50	3	5,169	0.06%
2023/09/01	21	123.48	381	123.09	123.50	-360	5,171	-6.96%	大賣/鉅額交易
2023/08/31	1	122.51	9	123.50	123.50	-8	5,189	-0.15%
2023/08/30	31	122.79	8.5	122.73	123.00	22.5	5,256	0.43%
2023/08/29	23.3	118.03	20.3	119.01	120.00	3	5,283	0.06%
2023/08/28	0	120.50	2.1	120.48	120.00	-2.1	5,292	-0.04%
2023/08/25	15	120.03	1	119.50	120.50	14	5,309	0.26%
2023/08/24	11.4	120.30	24	120.81	120.50	-12.6	5,383	-0.23%
2023/08/23	1.5	119.85	2.4	119.17	121.50	-0.9	5,455	-0.02%
2023/08/22	19	120.53	17.3	120.25	120.00	1.7	5,447	0.03%
2023/08/21	2.3	122.28	2	125.50	121.50	0.3	5,471	0.01%
2023/08/18	6.1	126.57	12	125.00	125.00	-5.9	5,494	-0.11%
2023/08/17	20.1	126.09	13	126.15	127.00	7.1	5,511	0.13%
2023/08/16	6.2	125.24	2.9	125.60	125.50	3.3	5,510	0.06%
2023/08/15	2.1	125.30	0.1	126.00	125.00	2.1	5,599	0.04%
2023/08/14	5.1	121.70	4.3	121.78	125.50	0.8	5,696	0.01%
2023/08/11	3.2	124.85	1.1	125.00	124.00	2.2	5,709	0.04%
2023/08/10	26	123.96	26	124.29	124.50	0	5,803	0.00%
2023/08/09	16	127.69	13	127.50	127.50	3.1	5,797	0.05%
2023/08/08	9.5	129.80	11	130.09	130.00	-1.5	5,864	-0.03%
2023/08/07	5.4	128.85	7.1	126.37	129.00	-1.7	5,915	-0.03%
2023/08/04	25.1	125.64	11.1	126.14	126.50	14	5,943	0.24%
2023/08/02	50	128.56	50.1	128.14	126.50	-0.1	6,058	0.00%
2023/08/01	39.8	139.21	52.2	134.43	133.00	-12.5	6,000	-0.21%
2023/07/31	33	138.43	17	138.76	140.00	16	5,836	0.27%
2023/07/28	8.5	141.81	19.6	141.57	142.00	-11.1	5,698	-0.19%
2023/07/27	9.1	138.45	8	139.00	139.50	1.1	5,616	0.02%
2023/07/26	15	138.40	5.2	138.13	136.50	9.9	5,628	0.18%
2023/07/25	9.3	139.90	2.1	139.02	139.00	7.3	5,618	0.13%
2023/07/24	6.6	139.98	3.1	141.16	140.00	3.5	5,584	0.06%
2023/07/21	9.3	139.79	19.2	139.41	140.00	-9.9	5,630	-0.18%
2023/07/20	74.9	144.60	23	143.59	142.00	51.9	5,673	0.91%
2023/07/19	13.4	142.93	27	142.98	141.50	-13.6	5,475	-0.25%
2023/07/18	28.1	139.88	24.5	139.88	141.00	3.6	5,344	0.07%
2023/07/17	19.3	137.69	34.4	137.15	138.00	-15.1	5,173	-0.29%
2023/07/14	15	136.50	4	136.88	137.00	11	5,169	0.21%
2023/07/13	12.1	133.54	3.6	133.32	133.00	8.5	5,120	0.17%
2023/07/12	3.2	133.27	19.2	131.92	131.50	-16	5,077	-0.32%
2023/07/11	13	133.77	4.6	133.67	133.50	8.4	5,062	0.17%
2023/07/10	31	131.29	19.1	130.24	131.00	12	5,068	0.24%
2023/07/07	9.2	131.23	8.1	131.00	131.00	1.1	5,071	0.02%
2023/07/06	16.4	134.85	14.1	135.58	134.00	2.4	5,046	0.05%
2023/07/05	14.6	137.67	14.4	136.76	136.00	0.2	4,982	0.00%
2023/07/04	12.1	133.59	17.6	133.55	135.50	-5.5	4,758	-0.12%
2023/07/03	3.1	128.52	3.3	129.31	129.00	-0.2	4,642	0.00%
2023/06/30	8	128.31	5.3	128.10	128.50	2.8	4,718	0.06%
2023/06/29	0	128.00	1	127.50	128.00	-1	4,822	-0.02%
2023/06/28	4	128.25	9	129.39	127.00	-5	4,942	-0.10%
2023/06/27	8	130.69	5.1	128.93	128.00	2.9	5,056	0.06%
2023/06/26	2.3	128.68	7	129.79	131.00	-4.7	5,095	-0.09%
2023/06/21	8.1	127.50	12	127.79	128.00	-3.9	5,190	-0.08%
2023/06/20	2.2	130.00	9.3	129.63	129.50	-7.1	5,593	-0.13%
2023/06/19	14.1	131.89	8	133.31	130.50	6.1	5,642	0.11%
2023/06/16	21	132.10	2.1	131.60	131.50	18.9	5,638	0.34%
2023/06/15	8.4	133.28	9.3	133.97	134.00	-0.9	5,682	-0.02%
2023/06/14	8.5	131.91	16	131.70	130.50	-7.5	5,637	-0.13%
2023/06/13	11.8	134.25	24.2	134.32	135.00	-12.4	5,582	-0.22%
2023/06/12	5	130.00	8.1	129.94	130.50	-3.1	5,487	-0.06%
2023/06/09	4.2	127.90	3.1	127.82	128.00	1.1	5,465	0.02%
2023/06/08	10	127.15	1	127.50	126.00	9	5,502	0.16%
2023/06/07	1	128.00	3	128.67	129.00	-2	5,548	-0.04%
2023/06/06	9	128.56	3	127.33	127.00	6	5,595	0.11%
2023/06/05	1	127.01	7	129.86	130.00	-6	5,624	-0.11%
2023/06/02	14.1	126.69	10.2	126.97	127.00	3.9	5,665	0.07%
2023/06/01	7.1	127.51	0	0.00	127.00	7.1	5,927	0.12%
2023/05/31	3.1	129.00	6	129.17	129.00	-2.9	6,015	-0.05%
2023/05/30	5.1	128.72	3.2	129.22	129.00	1.9	6,057	0.03%
2023/05/29	9.1	130.01	17.3	130.00	130.50	-8.1	6,039	-0.13%
2023/05/26	3	125.68	2	125.75	125.50	1	6,126	0.02%
2023/05/25	20	125.55	92.3	125.77	125.50	-72.3	6,300	-1.15%
2023/05/24	7.1	124.51	0	0.00	124.50	7.1	6,388	0.11%
2023/05/23	5	127.80	5	128.00	127.50	0	6,466	0.00%
2023/05/22	2.1	125.53	2	126.25	127.00	0.1	6,636	0.00%
2023/05/19	7.1	127.14	2	126.25	126.00	5.1	6,787	0.08%
2023/05/18	12.1	125.96	10.2	125.81	125.50	1.9	6,762	0.03%
2023/05/17	0.1	123.24	291	123.15	123.00	-290.9	6,795	-4.28%	大賣/鉅額交易
2023/05/16	11.5	121.81	0	0.00	121.50	11.5	6,830	0.17%
2023/05/15	8.6	122.67	3	122.83	122.50	5.6	6,814	0.08%
2023/05/12	10.2	123.71	8	124.50	125.50	2.2	6,893	0.03%
2023/05/11	16.1	125.12	85.2	124.16	124.00	-69.1	6,930	-1.00%
2023/05/10	4.9	125.64	6.5	127.31	129.50	-1.6	7,124	-0.02%
2023/05/09	22.9	128.40	21	127.88	126.50	1.9	7,217	0.03%
2023/05/08	12.8	134.26	5	134.20	133.50	7.8	7,224	0.11%
2023/05/05	4	133.25	4.1	133.37	133.50	-0.1	7,405	0.00%
2023/05/04	3.4	132.90	9	131.39	131.50	-5.6	7,952	-0.07%
2023/05/03	25.3	131.62	2.2	132.14	133.50	23.1	8,266	0.28%
2023/05/02	7.5	130.87	2	130.75	131.00	5.5	8,292	0.07%
2023/04/28	2.1	130.62	1	132.50	133.00	1.1	8,374	0.01%
2023/04/27	4.2	128.94	2	129.50	129.50	2.2	8,347	0.03%
2023/04/26	13	128.16	14.1	127.33	130.50	-1	8,364	-0.01%
2023/04/25	21.3	130.79	16.7	132.05	130.00	4.6	8,288	0.05%
2023/04/24	2	138.00	6.2	138.18	139.00	-4.2	8,236	-0.05%
2023/04/21	58.1	139.66	98.1	139.41	139.00	-40	8,332	-0.48%
2023/04/20	2.1	141.74	6	142.25	142.50	-3.9	8,360	-0.05%
2023/04/19	6	144.33	19.1	146.57	143.50	-13.1	8,468	-0.15%
2023/04/18	5.1	148.99	507	149.36	147.00	-501.9	8,422	-5.96%	大賣/鉅額交易
2023/04/17	1.1	149.99	9	149.39	149.00	-7.9	8,406	-0.09%
2023/04/14	2	148.50	5	148.40	148.50	-3	8,401	-0.04%
2023/04/13	6	148.00	1	148.00	147.00	5	8,416	0.06%
2023/04/12	4.1	150.76	11.2	150.24	150.00	-7.1	8,401	-0.08%
2023/04/11	2.3	150.50	2.1	151.00	150.00	0.2	8,409	0.00%
2023/04/10	2.5	149.80	5.6	149.32	149.00	-3.1	8,400	-0.04%
2023/04/07	1.1	148.02	1	148.50	147.50	0.1	8,363	0.00%
2023/04/06	2.1	146.52	4.2	146.31	148.00	-2.1	8,373	-0.03%
2023/03/31	12	151.42	10.2	149.89	149.50	1.8	8,403	0.02%
2023/03/30	13.2	147.44	11.4	147.79	148.50	1.8	8,360	0.02%
2023/03/29	9.3	143.42	15	142.37	143.00	-5.7	8,337	-0.07%
2023/03/28	7.1	148.07	21.1	147.19	146.00	-14.1	8,476	-0.17%
2023/03/27	13	152.27	21.3	152.27	151.50	-8.3	8,360	-0.10%
2023/03/24	37.2	158.20	10.8	156.50	155.50	26.4	8,339	0.32%
2023/03/23	60.1	157.93	63.9	157.85	159.50	-3.8	8,267	-0.05%
2023/03/22	3	150.17	11.3	149.06	150.00	-8.3	7,933	-0.10%
2023/03/21	2.1	148.24	104.1	148.06	147.00	-102	7,914	-1.29%	大賣/鉅額交易
2023/03/20	13.6	147.07	11	147.82	148.00	2.6	7,914	0.03%
2023/03/17	1	146.50	6	147.17	148.00	-5	7,991	-0.06%
2023/03/16	5	145.00	1	144.50	144.50	4	8,098	0.05%
2023/03/15	5	149.10	9.3	149.34	147.00	-4.3	8,154	-0.05%
2023/03/14	1	147.00	2	146.50	147.00	-1	8,204	-0.01%
2023/03/13	3.9	143.41	8.2	143.67	145.50	-4.3	8,335	-0.05%
2023/03/10	8.5	145.14	12	145.50	145.00	-3.6	8,362	-0.04%
2023/03/09	16.2	149.60	16	149.16	148.50	0.2	8,462	0.00%
2023/03/08	5	147.60	7	148.86	150.00	-2	8,439	-0.02%
2023/03/07	11	148.36	76	148.12	148.50	-65	8,528	-0.76%
2023/03/06	18.3	153.52	23.1	155.96	151.50	-4.9	8,498	-0.06%
2023/03/03	9.2	150.01	24.1	151.00	150.50	-15	8,334	-0.18%
2023/03/02	7	147.57	3	147.83	148.00	4	8,660	0.05%
2023/03/01	4.2	147.19	5	149.70	149.50	-0.9	8,852	-0.01%
2023/02/24	44	151.04	34	148.68	147.50	10	9,086	0.11%
2023/02/23	171	147.10	23.4	148.47	149.50	147.6	9,028	1.64%	大買/鉅額交易
2023/02/22	5	141.90	5	142.30	142.50	0	9,014	0.00%
2023/02/21	8.1	144.37	104	144.67	145.50	-95.9	9,132	-1.05%	大賣/
2023/02/20	10.4	145.54	9.5	144.31	143.50	0.9	9,533	0.01%
2023/02/17	16.3	143.66	9.6	143.48	144.50	6.7	9,521	0.07%
2023/02/16	11.1	146.96	13.1	146.80	149.00	-2	9,440	-0.02%
2023/02/15	42.1	148.02	79	146.94	145.00	-36.9	9,608	-0.38%
2023/02/14	8	148.31	6.3	145.98	145.50	1.7	9,519	0.02%
2023/02/13	5.1	147.78	76	148.59	147.50	-70.9	9,556	-0.74%
2023/02/10	9.3	148.63	43.1	148.11	147.50	-33.8	9,660	-0.35%
2023/02/09	13.3	152.70	333	151.16	150.50	-319.8	9,805	-3.26%	大賣/鉅額交易
2023/02/08	49.3	153.61	36.4	153.07	154.00	12.9	9,831	0.13%
2023/02/07	11.1	146.86	200.5	146.92	148.50	-189.5	9,742	-1.94%	大賣/鉅額交易
2023/02/06	30.3	148.97	35	147.97	148.50	-4.8	9,772	-0.05%
2023/02/03	82.1	150.07	86.9	149.29	151.50	-4.7	9,674	-0.05%
2023/02/02	131.4	147.73	131.1	147.37	147.00	0.3	9,537	0.00%	大買/大賣/
2023/02/01	336.5	138.19	147.6	139.65	142.00	188.9	9,089	2.08%	大買/大賣/鉅額交易
2023/01/31	9	129.94	85	129.68	129.50	-76	8,855	-0.86%
2023/01/30	112.4	129.93	50.1	130.01	130.50	62.2	8,906	0.70%	大買/
2023/01/17	4	124.88	2	125.00	126.00	2	8,856	0.02%
2023/01/16	9	125.33	5	125.10	125.50	4	8,966	0.04%
2023/01/13	12	125.29	21	125.43	124.00	-9	8,992	-0.10%
2023/01/12	101	126.36	17	126.03	125.50	84	9,057	0.93%	大買/
2023/01/11	9	125.44	3.2	124.31	125.50	5.8	9,041	0.06%
2023/01/10	23	123.93	46.2	123.05	123.50	-23.2	9,085	-0.26%
2023/01/09	44	123.13	8	122.19	123.50	36	9,169	0.39%
2023/01/06	10	117.50	1.6	117.00	118.00	8.4	9,206	0.09%
2023/01/05	1	118.00	1	118.00	115.50	0	9,376	0.00%
2023/01/04	1	117.50	1	117.50	117.50	0	9,454	0.00%
2023/01/03	9	117.56	0.3	117.50	118.00	8.7	9,535	0.09%
2022/12/30	2.3	116.34	3	116.67	115.00	-0.7	9,554	-0.01%
2022/12/29	1	114.00	1	116.50	116.50	0	9,620	0.00%
2022/12/28	1.2	116.67	31.1	115.45	114.00	-29.9	9,815	-0.30%
2022/12/27	0	0.00	0.1	118.50	118.00	-0.1	9,880	0.00%
2022/12/26	2	117.00	1	117.00	116.00	1	9,989	0.01%
2022/12/23	2	116.00	8.1	117.01	117.00	-6.1	10,116	-0.06%
2022/12/22	10	122.15	11.1	120.50	119.50	-1.1	10,179	-0.01%
2022/12/21	10.1	119.32	8	120.25	120.00	2.1	10,261	0.02%
2022/12/20	33.2	123.25	21.2	122.20	118.50	12	10,300	0.12%
2022/12/19	0.1	120.83	12	119.67	120.00	-11.9	10,205	-0.12%
2022/12/16	7.3	120.46	20	120.50	121.00	-12.7	10,373	-0.12%
2022/12/15	7	123.78	43	124.00	123.50	-36	10,490	-0.34%
2022/12/14	41	123.59	11.5	123.93	125.00	29.5	10,525	0.28%
2022/12/13	2.2	121.05	26	121.87	120.00	-23.8	10,613	-0.22%
2022/12/12	14	121.50	10.1	121.36	122.00	3.9	10,622	0.04%
2022/12/09	31.4	125.07	33	124.03	121.50	-1.6	10,681	-0.01%
2022/12/08	49.1	123.45	13.6	123.50	124.00	35.5	10,619	0.33%
2022/12/07	25.4	121.56	25.1	119.23	118.50	0.4	10,585	0.00%
2022/12/06	12.3	125.56	59.1	126.10	124.00	-46.9	10,914	-0.43%
2022/12/05	20	127.23	6	127.33	127.00	14	10,858	0.13%
2022/12/02	12	124.54	22.5	124.17	124.50	-10.5	10,783	-0.10%
2022/12/01	15.1	124.20	12.7	124.16	123.50	2.4	10,825	0.02%
2022/11/30	8	120.56	16	120.56	121.00	-8	10,891	-0.07%
2022/11/29	11.2	121.43	5	120.70	120.50	6.2	10,954	0.06%
2022/11/28	19	120.84	15	119.83	122.00	4	10,869	0.04%
2022/11/25	10.2	121.42	43	121.69	120.00	-32.9	10,880	-0.30%
2022/11/24	69.1	125.70	67	125.93	123.50	2.1	10,847	0.02%
2022/11/23	36.3	123.08	38.7	123.76	122.50	-2.4	10,472	-0.02%
2022/11/22	20.2	121.38	34	121.69	122.00	-13.9	10,331	-0.13%
2022/11/21	6	118.33	4	117.75	118.00	2	10,324	0.02%
2022/11/18	10	118.45	137.1	119.10	115.50	-127.1	10,538	-1.21%	大賣/鉅額交易
2022/11/17	150.5	120.85	142	121.41	121.00	8.5	10,446	0.08%	大買/大賣/
2022/11/16	121.2	120.15	104.1	121.02	123.00	17.1	10,300	0.17%	大買/大賣/
2022/11/15	23.1	114.39	4	113.12	116.00	19	9,870	0.19%
2022/11/14	17.2	110.69	7	110.14	111.00	10.2	10,112	0.10%
2022/11/11	13	113.22	33	112.47	109.50	-20	10,391	-0.19%
2022/11/10	30.5	109.68	52	108.56	110.00	-21.5	10,306	-0.21%
2022/11/09	19	109.84	7	109.50	109.50	12	10,425	0.12%
2022/11/08	31.2	109.96	13	109.69	107.50	18.2	10,680	0.17%
2022/11/07	27.4	107.22	71	106.69	107.50	-43.6	10,829	-0.40%
2022/11/04	19	110.58	35.3	108.72	111.00	-16.3	10,661	-0.15%
2022/11/03	45.1	109.61	19	108.97	110.50	26.1	10,550	0.25%
2022/11/02	241.2	107.01	16	107.28	107.00	225.2	10,464	2.15%	大買/鉅額交易
2022/11/01	19	104.50	7	103.86	104.00	12	10,460	0.11%
2022/10/31	20	102.80	16	103.13	102.50	4	10,606	0.04%
2022/10/28	44.1	103.01	16	102.97	102.50	28.1	10,684	0.26%
2022/10/27	380	100.94	74	99.92	101.50	306	10,623	2.88%	大買/鉅額交易
2022/10/26	27.6	95.26	27.3	95.66	95.70	0.3	10,559	0.00%
2022/10/25	43	97.50	35	97.71	97.30	8	10,521	0.08%
2022/10/24	42	99.74	34	99.10	97.90	8	10,523	0.08%
2022/10/21	21.1	97.13	18	95.54	95.00	3.1	10,508	0.03%
2022/10/20	35.2	98.13	454	97.39	98.40	-418.8	10,537	-3.97%	大賣/鉅額交易
2022/10/19	12	100.83	5	101.26	99.80	7	10,741	0.07%
2022/10/18	21	102.69	20	101.13	100.50	1	10,864	0.01%
2022/10/17	29	100.61	35	99.92	103.00	-6	11,816	-0.05%
2022/10/14	64	101.20	41.2	100.94	103.50	22.8	12,295	0.19%
2022/10/13	40	101.58	25.5	103.09	94.10	14.5	12,329	0.12%
2022/10/12	38.6	104.95	56	104.60	104.00	-17.5	12,291	-0.14%
2022/10/11	18	108.25	22.7	108.98	107.00	-4.7	12,413	-0.04%
2022/10/07	16	113.47	16.4	113.91	113.00	-0.4	12,607	0.00%
2022/10/06	3.1	114.16	3	114.17	115.50	0.1	13,015	0.00%
2022/10/05	51.1	114.91	42	113.71	113.00	9.1	13,248	0.07%
2022/10/04	23.5	109.91	17.2	110.38	110.00	6.4	13,313	0.05%
2022/10/03	12	106.21	11	107.05	107.50	1	13,402	0.01%
2022/09/30	9.1	103.39	37	103.30	108.00	-28	13,595	-0.21%
2022/09/29	13.6	106.53	8.4	105.65	104.50	5.2	13,715	0.04%
2022/09/28	18.5	108.95	33	106.45	105.00	-14.6	13,911	-0.10%
2022/09/27	8.3	110.96	7	109.93	113.50	1.3	14,330	0.01%
2022/09/26	19.1	112.82	23.1	112.77	108.50	-4	14,738	-0.03%
2022/09/23	30	120.52	21	119.95	117.00	9	15,029	0.06%
2022/09/22	24	124.29	32.4	123.88	124.00	-8.4	15,066	-0.06%
2022/09/21	33.1	123.65	9	123.94	124.00	24.1	15,104	0.16%
2022/09/20	9	123.22	11.2	123.21	122.50	-2.2	15,196	-0.01%
2022/09/19	5	121.00	10.6	120.73	120.50	-5.6	15,291	-0.04%
2022/09/16	8.1	120.19	15	120.33	120.00	-6.9	15,471	-0.04%
2022/09/15	17.5	122.11	9	123.50	120.00	8.5	15,554	0.05%
2022/09/14	24.3	121.01	18	120.61	123.50	6.3	15,708	0.04%
2022/09/13	55.3	124.89	34	124.65	122.50	21.3	15,748	0.14%
2022/09/12	44.4	118.85	9	118.83	118.50	35.4	15,530	0.23%
2022/09/08	24.4	115.79	20	115.70	117.50	4.4	15,711	0.03%
2022/09/07	6	113.08	29	112.84	115.00	-23	15,940	-0.14%
2022/09/06	42.5	113.70	27.4	113.89	113.00	15.1	16,010	0.09%
2022/09/05	9.1	119.34	9	121.11	118.50	0.1	15,932	0.00%
2022/09/02	2	122.00	23	122.33	122.00	-21	15,939	-0.13%
2022/09/01	8	122.56	16	122.00	121.00	-8	16,062	-0.05%
2022/08/31	8	123.56	14	124.93	125.50	-6	16,138	-0.04%
2022/08/30	20.2	122.43	10.2	122.66	122.50	10	16,552	0.06%
2022/08/29	10.7	121.78	29	121.62	123.00	-18.3	17,208	-0.11%
2022/08/26	46.1	129.38	18	128.78	126.50	28.1	17,514	0.16%
2022/08/25	82.6	127.87	51	127.53	127.50	31.6	17,347	0.18%
2022/08/24	10.1	121.80	15	122.47	123.00	-4.9	17,193	-0.03%
2022/08/23	12	121.21	57.1	120.58	121.50	-45.1	17,543	-0.26%
2022/08/22	20	124.88	34.5	124.17	123.50	-14.5	17,678	-0.08%
2022/08/19	93.9	126.80	30	126.98	125.50	63.9	17,767	0.36%
2022/08/18	77	122.46	77	122.51	124.50	0	17,514	0.00%
2022/08/17	30.1	121.08	11.5	121.51	119.50	18.6	17,449	0.11%
2022/08/16	31.4	124.56	12.7	122.79	122.50	18.7	17,705	0.11%
2022/08/15	102.9	125.00	66.1	124.83	124.00	36.9	17,881	0.21%	大買/
2022/08/12	45.1	119.98	45.7	119.45	121.50	-0.6	18,001	0.00%
2022/08/11	5.1	113.90	8.5	113.71	113.00	-3.4	17,973	-0.02%
2022/08/10	11	111.27	2	111.75	111.00	9	18,274	0.05%
2022/08/09	18	113.78	18.1	112.92	113.50	-0.1	18,552	0.00%
2022/08/08	16.1	114.90	13	113.92	114.00	3.1	19,047	0.02%
2022/08/05	11.2	110.86	26	111.54	114.00	-14.9	19,385	-0.08%
2022/08/04	29.7	105.12	23	104.57	106.50	6.7	19,606	0.03%
2022/08/03	6	108.50	12.7	108.43	108.00	-6.7	19,728	-0.03%
2022/08/02	12.1	109.12	87	109.28	109.00	-74.9	20,209	-0.37%
2022/08/01	24.3	112.87	4	114.38	112.50	20.3	20,510	0.10%
2022/07/29	14.3	119.25	37	119.45	119.50	-22.7	21,141	-0.11%
2022/07/28	43.4	122.92	41	120.49	118.00	2.4	21,759	0.01%
2022/07/27	14	119.82	5.2	120.13	120.00	8.9	22,255	0.04%
2022/07/26	121.4	120.81	124.9	120.81	119.50	-3.5	22,354	-0.02%	大買/大賣/
2022/07/25	39.1	127.04	43.1	127.01	127.50	-4	22,271	-0.02%
2022/07/22	238	133.51	171.7	132.30	130.00	66.3	22,383	0.30%	大買/大賣/
2022/07/21	344.8	127.10	117.5	125.56	129.50	227.3	21,594	1.05%	大買/大賣/鉅額交易
2022/07/20	23	117.93	41.1	118.52	118.00	-18.1	21,191	-0.09%
2022/07/19	22.2	115.56	21	114.60	114.00	1.2	21,217	0.01%
2022/07/18	136.3	117.63	14	117.68	117.00	122.3	21,378	0.57%	大買/鉅額交易
2022/07/15	39.1	115.56	32	115.00	116.00	7.1	21,812	0.03%
2022/07/14	52	112.89	267.4	111.49	114.50	-215.4	21,730	-0.99%	大賣/鉅額交易
2022/07/13	56.4	114.13	58	112.52	110.00	-1.6	21,524	-0.01%
2022/07/12	57.3	111.93	25	111.80	112.50	32.3	21,510	0.15%
2022/07/11	27.1	117.85	238	117.56	117.50	-211	21,710	-0.97%	大賣/鉅額交易
2022/07/08	37.9	117.94	29	117.71	117.00	8.9	21,852	0.04%
2022/07/07	39.1	115.33	75.1	114.83	117.00	-36	21,879	-0.16%
2022/07/06	96.2	116.30	82.6	116.46	112.50	13.6	22,093	0.06%
2022/07/05	43.1	117.31	66.5	116.20	118.00	-23.4	22,267	-0.11%
2022/07/04	41	120.22	50.2	119.95	122.00	-9.2	22,281	-0.04%
2022/07/01	41.3	126.30	30.5	125.81	122.50	10.8	22,482	0.05%
2022/06/30	24	137.89	19.2	136.56	136.00	4.9	22,408	0.02%
2022/06/29	57.2	137.43	106.1	138.95	143.00	-48.9	22,711	-0.22%	大賣/
2022/06/28	105.1	142.39	101	141.99	140.50	4.1	22,946	0.02%	大買/大賣/
2022/06/27	97	147.83	27.1	146.90	147.50	69.9	23,468	0.30%
2022/06/24	30	141.68	75	140.58	140.00	-45	23,867	-0.19%
2022/06/23	69.1	143.55	74	144.67	144.00	-4.9	24,329	-0.02%
2022/06/22	93.2	147.16	110.1	148.28	144.00	-16.9	24,814	-0.07%	大賣/
2022/06/21	56	155.71	59	155.42	156.50	-3	25,557	-0.01%
2022/06/20	64.2	161.07	35.1	160.71	154.00	29.2	26,723	0.11%
2022/06/17	109.1	163.08	139.4	162.67	167.50	-30.3	27,070	-0.11%	大買/大賣/
2022/06/16	60.4	173.93	57	172.49	166.00	3.4	27,297	0.01%
2022/06/15	35.7	170.88	25	170.98	170.50	10.7	27,687	0.04%
2022/06/14	11	165.73	17.8	165.31	168.00	-6.7	27,861	-0.02%
2022/06/13	18.1	167.12	17	167.03	166.50	1.1	27,830	0.00%
2022/06/10	26.1	172.50	17.8	172.67	172.50	8.4	27,999	0.03%
2022/06/09	62.1	174.21	57	174.43	176.50	5.1	27,910	0.02%
2022/06/08	128.1	179.54	114	177.44	175.00	14.1	27,819	0.05%	大買/大賣/
2022/06/07	81	181.69	75.7	181.30	182.00	5.3	27,607	0.02%
2022/06/06	61	176.52	50	176.26	176.50	11	27,139	0.04%
2022/06/02	26	171.98	17	172.35	173.00	9	26,990	0.03%
2022/06/01	54	173.01	21.2	173.12	171.50	32.9	26,945	0.12%
2022/05/31	173.4	173.66	40.2	173.09	173.50	133.2	26,840	0.50%	大買/鉅額交易
2022/05/30	88.2	169.20	47.1	168.96	169.00	41.1	26,547	0.15%
2022/05/27	19	163.95	38	165.09	162.50	-19	26,408	-0.07%
2022/05/26	58.1	161.93	36.2	161.91	160.50	21.9	26,281	0.08%
2022/05/25	76	163.09	94	160.54	164.00	-18	26,198	-0.07%
2022/05/24	62.2	165.79	92.4	164.85	160.50	-30.3	26,005	-0.12%
2022/05/23	98.3	174.86	51.2	173.27	172.00	47.2	25,657	0.18%
2022/05/20	179	174.57	58.2	175.57	175.00	120.8	25,429	0.47%	大買/鉅額交易
2022/05/19	30.1	169.82	35	170.44	173.50	-4.9	25,020	-0.02%
2022/05/18	43.4	172.58	74.9	173.17	171.50	-31.5	24,878	-0.13%
2022/05/17	44	169.58	36.2	169.41	171.50	7.8	24,725	0.03%
2022/05/16	175.1	170.83	114	171.05	167.50	61.1	24,832	0.25%	大買/大賣/
2022/05/13	153.1	167.42	84.4	168.41	166.50	68.7	24,511	0.28%	大買/
2022/05/12	50	165.71	67.1	165.94	163.00	-17.1	24,431	-0.07%
2022/05/11	30.1	165.10	19	163.87	163.50	11.1	24,469	0.05%
2022/05/10	158	166.88	147	166.13	168.00	11	24,989	0.04%	大買/大賣/
2022/05/09	90	166.11	41.7	165.14	163.00	48.3	24,776	0.19%
2022/05/06	104.5	168.74	122.5	168.06	171.50	-18	24,525	-0.07%	大買/大賣/
2022/05/05	297	167.85	115.1	168.00	168.00	182	24,166	0.75%	大買/大賣/鉅額交易
2022/05/04	108.8	158.94	72.6	158.95	162.50	36.2	23,768	0.15%	大買/
2022/05/03	58	149.92	34	147.74	151.50	24	23,539	0.10%
2022/04/29	26.1	147.45	26.3	147.02	146.00	-0.2	23,509	0.00%
2022/04/28	42.3	144.89	33	145.32	143.50	9.3	23,501	0.04%
2022/04/27	44.4	142.14	34.1	139.71	145.00	10.3	23,407	0.04%
2022/04/26	29.3	147.57	41	146.77	143.50	-11.7	23,610	-0.05%
2022/04/25	36.1	151.53	38.1	151.31	149.00	-2	23,957	-0.01%
2022/04/22	64.7	160.11	29	160.90	159.50	35.7	24,015	0.15%
2022/04/21	80.4	167.60	63.1	167.58	166.50	17.4	23,823	0.07%
2022/04/20	16	159.16	36	158.68	159.50	-20	23,299	-0.09%
2022/04/19	339.1	159.81	14	159.89	158.00	325.1	23,270	1.40%	大買/鉅額交易
2022/04/18	71	154.80	61	154.24	156.00	10	23,186	0.04%
2022/04/15	77	159.38	28	156.96	156.50	49	23,015	0.21%
2022/04/14	31	166.03	25	166.40	167.00	6	22,684	0.03%
2022/04/13	51.1	163.53	79.1	163.36	163.50	-28	22,437	-0.12%
2022/04/12	60.1	160.38	52.5	159.97	159.00	7.6	22,172	0.03%
2022/04/11	74.1	164.87	63	163.17	160.50	11.1	21,872	0.05%
2022/04/08	53.1	172.61	33.3	172.37	173.00	19.8	21,426	0.09%
2022/04/07	55.4	171.63	46.6	171.44	172.50	8.8	20,942	0.04%
2022/04/06	45.1	179.44	18.2	179.43	180.00	26.9	20,316	0.13%
2022/04/01	100.4	182.48	29.6	182.64	183.00	70.9	20,023	0.35%
2022/03/31	46.4	194.02	36	194.92	191.00	10.4	19,559	0.05%
2022/03/30	134.1	198.53	88.3	197.17	190.50	45.8	19,221	0.24%	大買/
2022/03/29	37.3	186.43	87.5	189.10	194.50	-50.2	18,900	-0.27%
2022/03/28	90.2	182.74	99.5	182.74	177.00	-9.3	18,930	-0.05%
2022/03/25	219.2	179.41	81.6	178.64	179.50	137.6	18,298	0.75%	大買/鉅額交易
2022/03/24	87.1	176.88	108.6	176.56	179.00	-21.5	17,766	-0.12%	大賣/
2022/03/23	154.5	170.60	228.5	169.70	175.50	-74	16,873	-0.44%	大買/大賣/
2022/03/22	49.1	156.68	90.1	157.12	160.00	-41	15,827	-0.26%
2022/03/21	40.3	153.71	75.4	153.47	153.50	-35.1	15,465	-0.23%
2022/03/18	114.1	149.67	157.5	149.64	149.00	-43.4	15,255	-0.28%	大買/大賣/
2022/03/17	61	145.39	83.2	147.45	148.50	-22.2	14,639	-0.15%
2022/03/16	40.1	136.99	13	139.35	137.00	27.1	14,436	0.19%
2022/03/15	52.4	143.16	39.4	142.62	138.50	13	14,460	0.09%
2022/03/14	16.1	144.78	29.3	144.98	145.00	-13.2	14,442	-0.09%
2022/03/11	11	143.18	7	143.57	143.00	4	14,740	0.03%
2022/03/10	52	144.93	37.2	144.16	143.00	14.8	14,906	0.10%
2022/03/09	35.5	143.56	43.1	143.07	143.50	-7.6	15,044	-0.05%
2022/03/08	23.1	141.41	15	142.10	140.00	8.1	15,349	0.05%
2022/03/07	15.3	138.07	3	138.00	138.00	12.3	16,046	0.08%
2022/03/04	9	145.06	21.5	144.78	144.50	-12.4	17,325	-0.07%
2022/03/03	11.1	146.21	7.2	145.43	145.50	3.9	18,951	0.02%
2022/03/02	13.2	141.85	11	141.95	143.00	2.2	19,522	0.01%
2022/03/01	4	139.25	9	140.00	139.50	-5	20,151	-0.02%
2022/02/25	3	136.17	3	138.00	136.50	0	20,576	0.00%
2022/02/24	18.1	135.09	102	135.44	133.50	-84	21,396	-0.39%	大賣/
2022/02/23	9.1	139.51	15	139.83	140.00	-5.9	21,422	-0.03%
2022/02/22	17.1	138.18	13	138.69	136.50	4.1	21,565	0.02%
2022/02/21	11	142.64	15	141.90	142.00	-4	21,782	-0.02%
2022/02/18	22.6	139.91	14.1	142.62	144.50	8.4	22,092	0.04%
2022/02/17	135.7	145.01	96.1	146.05	143.00	39.6	22,348	0.18%	大買/
2022/02/16	78.3	149.33	107	150.85	147.50	-28.7	22,483	-0.13%	大賣/
2022/02/15	71.2	146.30	87.1	148.11	145.50	-15.9	22,383	-0.07%
2022/02/14	155.4	145.64	53	145.35	143.50	102.4	22,227	0.46%	大買/鉅額交易
2022/02/11	67.4	148.66	104	150.49	152.00	-36.6	22,140	-0.17%	大賣/
2022/02/10	123.2	148.82	189.6	149.60	147.50	-66.4	21,979	-0.30%	大買/大賣/
2022/02/09	107.1	144.29	53	148.75	143.00	54.1	21,281	0.25%	大買/
2022/02/08	11	144.23	21.2	144.26	145.00	-10.2	21,042	-0.05%
2022/02/07	98.1	146.30	83	148.29	144.00	15.1	21,124	0.07%
2022/01/26	28	142.48	26	141.67	143.00	2	20,884	0.01%
2022/01/25	98	140.24	67.1	140.30	140.50	31	20,809	0.15%
2022/01/24	23	135.85	27.1	135.78	138.50	-4.1	20,593	-0.02%
2022/01/21	24.1	139.43	55	139.62	135.00	-30.9	20,604	-0.15%
2022/01/20	19.1	140.77	25.2	140.90	142.00	-6.1	20,533	-0.03%
2022/01/19	51.2	140.73	43.2	140.25	140.50	8	20,662	0.04%
2022/01/18	51	138.37	41.6	139.89	139.00	9.4	20,828	0.04%
2022/01/17	16	128.69	24	129.23	131.00	-8	20,616	-0.04%
2022/01/14	6	122.26	10	122.45	124.00	-4	21,152	-0.02%
2022/01/13	41	126.38	41.1	125.33	126.00	-0.1	21,889	0.00%
2022/01/12	41	128.16	51.6	127.76	126.50	-10.6	22,179	-0.05%
2022/01/11	19.5	132.13	8	133.00	130.50	11.5	22,287	0.05%
2022/01/10	14.1	130.94	47.4	131.40	137.00	-33.3	22,311	-0.15%
2022/01/07	20.2	132.52	20.2	132.20	131.00	0	22,444	0.00%
2022/01/06	13.3	137.78	39.2	137.31	138.00	-26	22,628	-0.11%
2022/01/05	23.1	140.43	102	140.26	139.50	-78.9	22,911	-0.34%	大賣/
2022/01/04	24.1	144.43	49	144.84	143.50	-24.9	23,052	-0.11%
2022/01/03	17	140.50	27	141.11	141.00	-10	23,537	-0.04%
2021/12/30	20.2	140.93	79	141.55	141.00	-58.8	23,999	-0.25%
2021/12/29	28	143.70	8.2	144.13	142.00	19.8	24,430	0.08%
2021/12/28	12	142.29	147	141.59	143.50	-135	24,848	-0.54%	大賣/鉅額交易
2021/12/27	27	142.83	102.2	143.45	142.50	-75.2	25,173	-0.30%	大賣/
2021/12/24	28.1	144.60	24	143.92	143.00	4.1	25,512	0.02%
2021/12/23	131.2	146.50	79	146.94	145.00	52.2	25,614	0.20%	大買/
2021/12/22	113.1	149.11	299.1	148.24	145.50	-186	25,562	-0.73%	大買/大賣/鉅額交易
2021/12/21	12	140.79	7	140.93	139.50	5	25,152	0.02%
2021/12/20	81.3	140.42	65	142.15	139.00	16.3	25,892	0.06%
2021/12/17	63	144.16	23.8	144.13	144.50	39.2	26,456	0.15%
2021/12/16	85.6	147.32	125.3	146.81	147.00	-39.7	26,543	-0.15%	大賣/
2021/12/15	54.5	141.24	15.5	142.18	143.00	39	26,464	0.15%
2021/12/14	51.7	141.65	26.2	141.65	142.00	25.5	26,689	0.10%
2021/12/13	31.1	138.55	5.4	139.02	138.00	25.7	26,765	0.10%
2021/12/10	44.2	140.33	55	139.80	140.00	-10.8	27,342	-0.04%
2021/12/09	121.5	141.65	73.1	141.90	141.00	48.4	28,202	0.17%	大買/
2021/12/08	65.2	143.73	41	143.60	144.50	24.2	28,612	0.08%
2021/12/07	143.5	145.23	186.6	145.39	144.00	-43.1	28,992	-0.15%	大買/大賣/
2021/12/06	55.3	152.45	46.8	152.83	149.00	8.5	29,329	0.03%
2021/12/03	155.2	154.34	216	154.73	154.00	-60.8	30,337	-0.20%	大買/大賣/
2021/12/02	239.6	156.25	149.9	154.94	152.00	89.7	30,465	0.29%	大買/大賣/
2021/12/01	178.7	160.13	259.2	159.18	162.50	-80.5	30,713	-0.26%	大買/大賣/
2021/11/30	250.3	160.54	316.5	160.20	155.50	-66.2	30,901	-0.21%	大買/大賣/
2021/11/29	334.2	148.58	251.2	149.94	156.00	83	31,412	0.26%	大買/大賣/
2021/11/26	155.3	142.31	132.4	141.59	143.50	22.9	31,181	0.07%	大買/大賣/
2021/11/25	230.8	142.87	222.8	142.57	139.00	8	30,992	0.03%	大買/大賣/
2021/11/24	170.6	137.97	151.1	138.13	138.00	19.5	30,645	0.06%	大買/大賣/
2021/11/23	498.4	142.96	182	143.17	143.00	316.4	31,034	1.02%	大買/大賣/鉅額交易
2021/11/22	323.2	137.80	41.1	137.64	137.50	282	31,544	0.89%	大買/鉅額交易
2021/11/19	29.4	137.89	94.1	138.26	135.50	-64.7	34,292	-0.19%
2021/11/18	81.6	141.02	45.4	141.67	139.50	36.2	35,764	0.10%
2021/11/17	107.1	141.44	163.7	139.49	143.00	-56.6	36,558	-0.15%	大買/大賣/
2021/11/16	163.5	140.60	76.7	139.43	136.00	86.8	37,590	0.23%	大買/
2021/11/15	198.6	138.51	177.8	137.89	138.50	20.8	38,657	0.05%	大買/大賣/
2021/11/12	60.4	134.25	42.1	134.62	133.00	18.3	39,680	0.05%
2021/11/11	30.3	131.42	20.4	131.48	130.50	9.9	40,366	0.02%
2021/11/10	59.1	133.09	55	132.55	131.00	4.1	40,750	0.01%
2021/11/09	51.2	128.69	55.4	128.91	130.00	-4.2	40,825	-0.01%
2021/11/08	15.4	122.12	18.5	122.14	122.00	-3	40,859	-0.01%
2021/11/05	13.3	124.87	11.5	124.24	124.00	1.8	41,105	0.00%
2021/11/04	44.3	127.37	35.4	126.99	126.00	8.9	41,586	0.02%
2021/11/03	5.3	128.70	7	129.57	130.00	-1.7	41,987	0.00%
2021/11/02	43.6	130.53	48.6	131.40	128.00	-5	42,474	-0.01%
2021/11/01	30.1	130.65	33	131.36	131.00	-2.9	43,019	-0.01%
2021/10/29	31	128.66	29	128.81	128.00	2	44,230	0.00%
2021/10/28	34.4	131.51	37	130.15	129.00	-2.6	44,764	-0.01%
2021/10/27	35.4	130.70	31.3	128.84	132.00	4.1	45,083	0.01%
2021/10/26	90.3	129.99	172.8	132.19	127.00	-82.5	45,547	-0.18%	大賣/
2021/10/25	44.1	140.39	28.4	140.14	139.50	15.7	46,178	0.03%
2021/10/22	111.4	140.95	144.4	141.05	144.00	-33	46,175	-0.07%	大買/大賣/
2021/10/21	186.4	139.13	136.7	139.90	136.00	49.7	46,465	0.11%	大買/大賣/
2021/10/20	60.3	133.59	157.4	133.57	135.00	-97.1	46,586	-0.21%	大賣/
2021/10/19	23.2	126.58	28.9	127.07	128.50	-5.7	47,139	-0.01%
2021/10/18	9	122.83	21.1	122.67	123.00	-12	47,995	-0.03%
2021/10/15	33	121.62	32.2	121.89	122.00	0.8	48,377	0.00%
2021/10/14	64.1	119.17	55.2	119.96	118.00	8.9	48,819	0.02%
2021/10/13	44.6	122.74	68.1	124.44	120.50	-23.5	49,261	-0.05%
2021/10/12	17.1	130.09	15.4	130.18	128.50	1.7	49,863	0.00%
2021/10/08	72.6	135.56	54	134.19	131.00	18.6	50,305	0.04%
2021/10/07	50.3	131.85	49.2	132.31	133.50	1.1	50,945	0.00%
2021/10/06	97.4	128.31	74	127.81	130.50	23.4	50,971	0.05%
2021/10/05	68.1	124.59	78.4	120.78	126.50	-10.2	51,717	-0.02%
2021/10/04	91.4	124.50	69.1	123.63	121.50	22.3	52,128	0.04%
2021/10/01	52.3	126.01	135	124.62	124.00	-82.7	52,726	-0.16%	大賣/
2021/09/30	126.4	134.40	125.1	134.48	134.00	1.3	53,156	0.00%	大買/大賣/
2021/09/29	66.3	135.62	45	135.12	134.00	21.3	53,244	0.04%
2021/09/28	49.7	134.98	61.2	135.56	139.00	-11.5	53,458	-0.02%
2021/09/27	191.4	135.78	166.9	136.92	138.00	24.6	53,472	0.05%	大買/大賣/
2021/09/24	56.2	131.56	108	132.44	135.00	-51.8	52,807	-0.10%	大賣/
2021/09/23	42.4	126.65	52.1	126.10	124.50	-9.7	52,292	-0.02%
2021/09/22	32	122.89	12.1	123.57	125.00	19.9	52,340	0.04%
2021/09/17	94.1	124.47	71.5	124.68	126.50	22.7	52,383	0.04%
2021/09/16	61.1	121.11	30.2	120.96	121.50	30.9	52,394	0.06%
2021/09/15	263	121.45	231.7	120.58	120.00	31.4	52,459	0.06%	大買/大賣/
2021/09/14	255.7	123.42	236.4	123.12	121.50	19.3	52,046	0.04%	大買/大賣/
2021/09/13	138.7	132.91	92	131.24	129.00	46.7	51,349	0.09%	大買/
2021/09/10	218	130.13	104	131.04	133.00	114	51,054	0.22%	大買/大賣/鉅額交易
2021/09/09	124.6	133.93	120.2	133.89	133.00	4.5	50,598	0.01%	大買/大賣/
2021/09/08	141.6	131.94	180.6	131.30	130.50	-38.9	50,078	-0.08%	大買/大賣/
2021/09/07	114.1	141.86	96.5	144.25	138.50	17.5	49,056	0.04%	大買/
2021/09/06	143.3	155.33	160.8	157.16	153.50	-17.5	48,713	-0.04%	大買/大賣/
2021/09/03	207.7	164.87	160.5	164.46	165.50	47.2	48,488	0.10%	大買/大賣/
2021/09/02	464.1	168.60	407.7	168.11	159.00	56.4	48,252	0.12%	大買/大賣/
2021/09/01	362.2	163.72	277.7	162.42	167.00	84.5	46,980	0.18%	大買/大賣/
2021/08/31	75.6	152.98	116.4	153.54	155.00	-40.8	46,231	-0.09%	大賣/
2021/08/30	36.4	152.08	33	151.00	150.00	3.4	46,138	0.01%
2021/08/27	202.2	153.18	119.7	151.27	150.00	82.5	46,457	0.18%	大買/大賣/
2021/08/26	269.3	159.90	403.9	159.75	158.00	-134.6	46,194	-0.29%	大買/大賣/鉅額交易
2021/08/25	830.7	163.54	688.2	163.02	158.50	142.5	45,344	0.31%	大買/大賣/鉅額交易
2021/08/24	174.5	157.18	197.5	159.08	163.50	-23	43,208	-0.05%	大買/大賣/
2021/08/23	138.8	150.11	293.7	150.15	149.00	-155	42,798	-0.36%	大買/大賣/鉅額交易
2021/08/20	276.9	143.94	162.3	142.67	144.00	114.7	43,009	0.27%	大買/大賣/鉅額交易
2021/08/19	184.8	148.01	186.7	147.28	135.00	-1.9	42,007	0.00%	大買/大賣/
2021/08/18	494.7	135.56	233.2	142.72	150.00	261.5	40,718	0.64%	大買/大賣/鉅額交易
2021/08/17	562.1	141.44	181.7	141.16	137.50	380.4	39,881	0.95%	大買/大賣/鉅額交易
2021/08/16	81	135.28	48.3	135.67	135.50	32.7	39,150	0.08%
2021/08/13	70.1	137.07	47.3	135.16	130.50	22.8	38,780	0.06%
2021/08/12	46	135.29	66	135.51	136.50	-20	38,600	-0.05%
2021/08/11	37.6	134.12	26.4	134.56	128.00	11.2	38,648	0.03%
2021/08/10	109.3	134.57	173.4	134.43	135.00	-64.1	38,582	-0.17%	大買/大賣/
2021/08/09	100.5	142.78	86.9	141.29	138.50	13.6	38,319	0.04%
2021/08/06	163	147.97	124.6	148.15	150.00	38.5	38,020	0.10%	大買/大賣/
2021/08/05	122.2	146.29	106.4	145.83	144.50	15.9	37,805	0.04%	大買/大賣/
2021/08/04	313.3	151.36	226.2	151.03	149.50	87	37,759	0.23%	大買/大賣/
2021/08/03	86.7	140.88	81.1	140.39	142.00	5.6	36,910	0.02%
2021/08/02	76.1	137.25	103	136.28	135.00	-26.9	36,810	-0.07%	大賣/
2021/07/30	109.5	140.13	98.7	139.14	135.00	10.8	36,379	0.03%	大買/
2021/07/29	215	133.33	356.4	131.41	136.50	-141.4	35,710	-0.40%	大買/大賣/鉅額交易
2021/07/28	36.5	136.20	50.1	136.82	132.50	-13.6	34,588	-0.04%
2021/07/27	169.4	152.81	108.2	150.20	147.00	61.2	34,541	0.18%	大買/大賣/
2021/07/26	115.9	149.49	114.6	149.55	155.00	1.3	33,627	0.00%	大買/大賣/
2021/07/23	193.4	148.98	171.9	145.53	141.00	21.5	32,848	0.07%	大買/大賣/
2021/07/22	244	152.53	111.6	153.70	153.00	132.5	32,220	0.41%	大買/大賣/鉅額交易
2021/07/21	29	144.59	86.3	145.85	147.50	-57.3	31,411	-0.18%
2021/07/20	52.3	137.37	67.1	136.51	134.50	-14.8	31,298	-0.05%
2021/07/19	106.5	137.52	55.5	135.37	134.00	51	31,150	0.16%	大買/
2021/07/16	106.7	135.27	114.1	136.57	137.00	-7.4	31,080	-0.02%	大買/大賣/
2021/07/15	48.8	125.75	63.3	125.23	130.00	-14.4	30,465	-0.05%
2021/07/14	123.8	126.17	164.9	125.27	124.50	-41.1	30,605	-0.13%	大買/大賣/
2021/07/13	26.1	119.99	94.1	120.23	123.00	-67.9	30,442	-0.22%
2021/07/12	132.8	111.86	99.5	111.51	112.00	33.3	30,802	0.11%	大買/
2021/07/09	69.5	100.69	208.5	102.35	105.50	-139.1	29,847	-0.47%	大賣/鉅額交易
2021/07/08	125.5	95.47	254.4	94.92	96.20	-129	29,423	-0.44%	大買/大賣/鉅額交易
2021/07/07	60	92.23	85.5	93.35	95.50	-25.5	29,117	-0.09%
2021/07/06	28.4	87.54	136.1	87.72	86.90	-107.7	28,520	-0.38%	大賣/鉅額交易
2021/07/05	70	87.85	112.1	88.26	86.20	-42.1	28,772	-0.15%	大賣/
2021/07/02	216	83.58	23.7	82.59	86.00	192.4	28,994	0.66%	大買/鉅額交易
2021/07/01	6.2	79.99	49.5	79.90	78.90	-43.3	29,316	-0.15%
2021/06/30	27.1	81.41	24	80.52	80.30	3.1	29,785	0.01%
2021/06/29	11.4	83.44	18	82.66	81.10	-6.7	31,403	-0.02%
2021/06/28	1	85.10	14.5	85.16	84.90	-13.5	33,429	-0.04%
2021/06/25	55	85.31	38	84.57	84.30	17	34,038	0.05%
2021/06/24	74	83.47	47.2	83.50	83.50	26.8	33,812	0.08%
2021/06/23	40.2	81.44	22	80.99	82.40	18.2	33,654	0.05%
2021/06/22	46.2	81.96	48.3	81.20	79.20	-2.1	33,733	-0.01%
2021/06/21	31.1	80.37	31.9	79.46	79.90	-0.8	33,417	0.00%
2021/06/18	202.2	80.06	8.7	80.19	79.60	193.5	33,176	0.58%	大買/鉅額交易
2021/06/17	6.3	80.29	6.9	79.74	81.50	-0.6	33,009	0.00%
2021/06/16	19.5	80.68	23.1	81.00	79.90	-3.6	32,827	-0.01%
2021/06/15	15.6	83.69	16	83.41	82.30	-0.5	32,627	0.00%
2021/06/11	51.7	85.35	85	84.59	83.00	-33.3	32,497	-0.10%
2021/06/10	164	83.34	141	83.18	83.10	23	31,950	0.07%	大買/大賣/
2021/06/09	113.3	79.85	87	79.67	78.60	26.3	31,065	0.08%	大買/
2021/06/08	34.1	77.31	67	77.09	77.00	-32.8	30,472	-0.11%
2021/06/07	17.3	85.65	75.2	84.45	83.10	-57.9	29,770	-0.19%
2021/06/04	72.1	87.83	123	86.85	86.00	-51	29,326	-0.17%	大賣/
2021/06/03	66.2	86.61	94.2	86.21	85.70	-28	28,631	-0.10%
2021/06/02	96	85.43	75.1	84.96	83.00	20.9	28,030	0.07%
2021/06/01	97.2	84.04	123.1	84.20	86.10	-25.9	27,484	-0.09%	大賣/
2021/05/31	275	83.84	176.5	83.39	81.90	98.5	26,770	0.37%	大買/大賣/
2021/05/28	82.3	77.44	126	78.47	79.20	-43.7	25,574	-0.17%	大賣/
2021/05/27	35.5	70.60	49	70.65	72.00	-13.5	24,303	-0.06%
2021/05/26	5	69.30	44.5	68.51	68.50	-39.5	23,964	-0.16%
2021/05/25	83.2	69.66	105.1	69.13	68.20	-22	23,809	-0.09%	大賣/
2021/05/24	76	66.11	32	65.52	66.80	44	23,310	0.19%
2021/05/21	8	64.08	5	63.92	64.00	3	23,089	0.01%
2021/05/20	26.2	64.39	25	64.08	62.90	1.2	23,202	0.01%
2021/05/19	58	65.55	43.6	65.44	66.00	14.4	23,128	0.06%
2021/05/18	76.5	61.31	27.5	61.50	62.90	49	22,850	0.21%
2021/05/17	35.5	59.30	42	58.70	57.20	-6.5	22,602	-0.03%
2021/05/14	97	65.60	120.3	64.75	63.50	-23.3	22,280	-0.10%	大賣/
2021/05/13	60.4	63.64	63	62.81	62.90	-2.6	21,942	-0.01%
2021/05/12	79	66.94	86	64.54	63.50	-7	21,570	-0.03%
2021/05/11	118.2	68.32	75	67.96	67.00	43.2	20,854	0.21%	大買/
2021/05/10	155	72.27	37.6	73.13	74.00	117.5	20,353	0.58%	大買/鉅額交易
2021/05/07	0	0.00	9	67.24	67.30	-9	19,787	-0.05%
2021/05/06	14	63.14	8	63.40	61.20	6	19,751	0.03%
2021/05/05	46	65.98	5.2	65.72	62.80	40.8	19,622	0.21%
2021/05/04	68	64.68	62	61.34	64.40	6	19,451	0.03%
2021/05/03	24	68.08	44	67.13	67.00	-20	19,143	-0.10%
2021/04/29	10.1	70.53	28	69.94	69.00	-17.9	18,981	-0.09%
2021/04/28	26.1	70.33	29.2	70.11	69.60	-3.1	18,872	-0.02%
2021/04/27	49.4	73.30	32.4	72.54	72.10	17	18,631	0.09%
2021/04/26	81	77.00	45.1	76.13	75.40	35.9	18,336	0.20%
2021/04/23	136.3	74.67	104	75.12	74.40	32.3	17,959	0.18%	大買/大賣/
2021/04/22	175.1	76.30	144	76.41	72.60	31.1	17,593	0.18%	大買/大賣/
2021/04/21	26.5	73.53	18	73.53	73.40	8.5	17,087	0.05%
2021/04/20	148.2	73.36	127	73.66	73.00	21.2	16,800	0.13%	大買/大賣/
2021/04/19	104.2	71.80	43.2	71.03	70.00	61	16,096	0.38%	大買/
2021/04/16	126	69.18	98.4	69.99	71.10	27.6	15,114	0.18%	大買/
2021/04/15	24.2	64.38	20.6	64.37	64.70	3.6	14,251	0.03%
2021/04/14	88.9	63.23	98.2	63.36	63.70	-9.3	13,976	-0.07%
2021/04/13	95.4	67.56	78	66.06	65.60	17.4	13,548	0.13%
2021/04/12	2	66.70	13.9	66.67	66.70	-11.9	12,897	-0.09%
2021/04/09	91.1	63.01	81	61.53	60.70	10.1	12,824	0.08%
2021/04/08	70	66.46	54	66.33	64.00	16	12,398	0.13%
2021/04/07	23.4	62.97	34.2	64.03	64.20	-10.9	11,648	-0.09%
2021/04/06	78	58.83	136.2	57.89	58.40	-58.2	11,053	-0.53%	大賣/
2021/04/01	253	58.57	225.3	58.89	58.20	27.7	10,491	0.26%	大買/大賣/
2021/03/31	179.8	56.09	185	56.24	57.40	-5.2	8,769	-0.06%	大買/大賣/
2021/03/30	21	49.10	58.5	49.60	52.20	-37.5	6,590	-0.57%
2021/03/29	63	47.92	84	48.05	47.50	-21	5,909	-0.36%
2021/03/26	66	47.52	16	47.70	47.45	50	5,852	0.85%
2021/03/25	145	46.09	141	46.89	47.00	4	5,689	0.07%	大買/大賣/
2021/03/24	0	0.00	1	44.55	44.45	-1	5,396	-0.02%
2021/03/23	1	44.90	0	0.00	44.65	1	5,427	0.02%
2021/03/22	1	44.55	0	44.65	45.10	1	5,465	0.02%
2021/03/19	12	44.38	2	44.80	44.50	10	5,708	0.18%
2021/03/18	2	45.00	2	44.98	45.00	0	5,742	0.00%
2021/03/17	10	45.67	2	45.10	45.15	8	5,847	0.14%
2021/03/16	7	45.85	0.1	45.75	46.50	6.9	5,917	0.12%
2021/03/15	1	44.90	1	45.25	45.50	0	6,056	0.00%
2021/03/12	1.1	44.87	0	0.00	44.60	1.1	6,178	0.02%
2021/03/11	1	44.40	5.6	44.52	44.60	-4.6	6,587	-0.07%
2021/03/10	2	44.33	16	44.16	43.90	-14	6,813	-0.21%
2021/03/09	6	43.62	26	43.61	43.80	-20	7,223	-0.28%
2021/03/08	15	44.43	5	44.63	43.95	10	7,316	0.14%
2021/03/05	6	44.57	3	44.37	44.30	3	7,337	0.04%
2021/03/04	2	45.15	9	45.13	45.00	-7	7,367	-0.10%
2021/03/03	3	45.65	17	45.26	46.20	-14	7,644	-0.18%
2021/03/02	1	47.35	1	46.30	46.30	0	7,592	0.00%
2021/02/26	16.1	47.48	29	47.13	47.35	-12.9	7,537	-0.17%
2021/02/25	4	47.31	17	47.51	46.90	-13	7,510	-0.17%
2021/02/24	16	46.82	11	47.18	46.70	5	7,609	0.07%
2021/02/23	14	46.58	10	46.53	46.65	4	7,591	0.05%
2021/02/22	52	47.68	5	48.44	47.45	47	7,530	0.62%
2021/02/19	3	46.70	9	47.12	47.45	-6	7,275	-0.08%
2021/02/18	13	47.30	25	46.78	46.85	-12	7,114	-0.17%
2021/02/17	24	45.59	10	45.76	46.15	14	7,002	0.20%
2021/02/04	16	43.91	16	43.43	43.90	0	6,937	0.00%
2021/02/03	11	43.79	11	44.13	43.70	0	6,939	0.00%
2021/02/02	0	0.00	3	43.63	43.75	-3	6,955	-0.04%
2021/02/01	2	42.43	1	41.95	42.55	1	6,936	0.01%
2021/01/29	1	43.15	0	0.00	43.10	1	6,909	0.01%
2021/01/27	0	0.00	10	45.13	45.45	-10	6,841	-0.15%
2021/01/26	5.5	45.01	10	44.70	44.70	-4.5	6,806	-0.07%
2021/01/25	1	44.05	5	44.78	44.90	-4	6,778	-0.06%
2021/01/22	3	44.33	1	44.65	44.65	2	6,759	0.03%
2021/01/21	4	44.25	5	45.10	44.05	-1	6,733	-0.01%
2021/01/20	3	45.43	0	0.00	45.10	3	6,699	0.04%
2021/01/19	8	46.43	9	46.77	46.10	-1	6,581	-0.02%
2021/01/18	0	0.00	23	45.90	46.10	-23	6,537	-0.35%
2021/01/15	40	47.79	12	47.17	47.30	28	6,465	0.43%
2021/01/14	17	47.91	41	47.80	48.20	-24	6,337	-0.38%
2021/01/13	4	46.96	8	46.65	46.55	-4	6,131	-0.07%
2021/01/12	38	47.76	5	47.88	46.15	33	6,067	0.54%
2021/01/11	6	47.63	4	47.14	47.50	2	5,985	0.03%
2021/01/08	2	45.55	1	45.40	45.35	1	5,832	0.02%
2021/01/07	0	0.00	5	45.53	45.80	-5	5,840	-0.09%
2021/01/06	8	45.89	38	46.50	45.65	-30	5,914	-0.51%
2021/01/05	7	46.65	6	47.22	46.85	1	5,892	0.02%
2021/01/04	64	47.75	48.2	47.99	47.65	15.8	5,976	0.26%
2020/12/31	9	47.63	20	47.54	47.45	-11	5,860	-0.19%
2020/12/30	1	46.35	10.1	46.30	46.70	-9.1	5,800	-0.16%
2020/12/29	3	46.13	3.7	46.38	46.20	-0.7	5,800	-0.01%
2020/12/28	21	46.70	14.2	46.64	46.65	6.8	5,771	0.12%
2020/12/25	7	46.20	2	46.10	46.40	5	5,712	0.09%
2020/12/24	17	46.95	48	46.99	46.75	-31	5,641	-0.55%
2020/12/23	19	46.07	297	46.29	46.20	-278	5,543	-5.01%	大賣/鉅額交易
2020/12/22	135	45.49	592	45.73	44.90	-457	5,383	-8.49%	大買/大賣/鉅額交易
2020/12/21	14	44.05	13	44.17	45.05	1	5,259	0.02%
2020/12/18	29	45.34	10	45.35	44.75	19	5,182	0.37%
2020/12/16	3	45.40	55.1	45.51	45.30	-52.1	5,161	-1.01%
2020/12/15	13.1	45.52	162.1	45.49	45.15	-149	5,109	-2.92%	大賣/鉅額交易
2020/12/14	11	48.02	11	47.57	47.40	0	4,874	0.00%
2020/12/11	7	48.02	35	47.52	46.95	-28	4,843	-0.58%
2020/12/10	5	49.05	1	49.25	48.25	4	4,790	0.08%
2020/12/09	18	51.34	5	50.96	51.00	13	4,654	0.28%
2020/12/08	5	49.95	16	49.86	50.20	-11	4,480	-0.25%
2020/12/07	21	50.75	16	51.04	50.80	5	4,324	0.12%
2020/12/04	10	48.79	18	49.07	48.75	-8	3,916	-0.20%
2020/12/03	44.1	47.41	81	47.71	47.50	-36.9	3,684	-1.00%
2020/12/02	7	45.95	28	46.25	46.45	-21	3,307	-0.63%
2020/12/01	6	45.01	6	45.28	45.50	0	3,232	0.00%
2020/11/30	11	45.79	12	45.49	45.20	-1	3,333	-0.03%
2020/11/27	58	46.22	25	46.38	45.75	33	3,579	0.92%
2020/11/26	0	0.00	2	44.10	44.35	-2	3,259	-0.06%
2020/11/25	6	44.13	5	43.65	43.75	1	3,232	0.03%
2020/11/24	22	44.50	21	43.91	43.90	1	3,200	0.03%
2020/11/23	54	44.56	46	45.00	44.80	8	3,145	0.25%
2020/11/20	3	42.78	191	43.28	43.70	-188	2,993	-6.28%	大賣/鉅額交易
2020/11/19	7	42.52	42	42.72	42.50	-35	2,942	-1.19%
2020/11/18	11	42.63	120	42.59	42.65	-109	2,939	-3.71%	大賣/鉅額交易
2020/11/17	10	42.50	32	42.48	42.35	-22	2,936	-0.75%
2020/11/16	42	41.94	11	41.98	42.05	31	2,982	1.04%
2020/11/13	1	42.00	4	41.90	41.90	-3	3,028	-0.10%
2020/11/12	0	0.00	16	42.98	42.55	-16	3,059	-0.52%
2020/11/11	2	42.60	41	42.79	42.80	-39	3,120	-1.25%
2020/11/10	3	42.82	175	42.92	42.50	-172	3,138	-5.48%	大賣/鉅額交易
2020/11/09	18	42.25	101	42.30	42.35	-83	3,181	-2.61%	大賣/
2020/11/06	0	0.00	42	42.16	41.90	-42	3,206	-1.31%
2020/11/05	1	41.80	15	41.87	41.80	-14	3,263	-0.43%
2020/11/04	1	41.75	0	0.00	41.70	1	3,371	0.03%
2020/11/03	9	41.73	0	0.00	41.65	9	3,397	0.26%
2020/11/02	1	41.00	0	0.00	40.90	1	3,436	0.03%
2020/10/30	1	42.10	0	0.00	41.40	1	3,457	0.03%
2020/10/29	3	41.88	1	41.75	42.20	2	3,572	0.06%
2020/10/28	3	42.28	0	0.00	42.10	3	3,609	0.08%
2020/10/27	0	0.00	26	43.87	43.85	-26	3,619	-0.72%
2020/10/26	0	0.00	129	44.04	43.90	-129	3,690	-3.50%	大賣/鉅額交易
2020/10/23	0	0.00	62.2	44.01	43.95	-62.2	3,731	-1.67%
2020/10/22	4	43.48	27	43.92	43.50	-23	3,787	-0.61%
2020/10/21	0	0.00	110	45.73	45.60	-110	3,744	-2.94%	大賣/鉅額交易
2020/10/20	0	0.00	175	45.73	45.75	-175	3,749	-4.67%	大賣/鉅額交易
2020/10/19	0	0.00	412	45.80	45.65	-412	3,768	-10.93%	大賣/鉅額交易
2020/10/16	1	45.75	50	45.47	45.30	-49	3,780	-1.30%
2020/10/15	1	46.70	142	46.42	46.10	-141	3,764	-3.75%	大賣/鉅額交易
2020/10/14	7	46.71	427	46.72	46.50	-420	3,768	-11.15%	大賣/鉅額交易
2020/10/13	1	45.50	437	45.81	45.85	-436	3,693	-11.81%	大賣/鉅額交易
2020/10/12	5	46.68	256	45.91	45.50	-251	3,642	-6.89%	大賣/鉅額交易
2020/10/08	2	45.15	396	45.08	45.15	-394	3,536	-11.14%	大賣/鉅額交易
2020/10/07	2	44.83	247	44.83	44.55	-245	3,507	-6.99%	大賣/鉅額交易
2020/10/06	1	44.05	413	43.94	44.10	-412	3,465	-11.89%	大賣/鉅額交易
2020/10/05	0	0.00	3	42.00	42.80	-3	3,508	-0.09%
2020/09/28	1	41.80	0	0.00	41.70	1	4,303	0.02%
2020/09/25	2	42.05	0	0.00	40.90	2	4,341	0.05%
2020/09/24	2	42.58	3	42.83	42.05	-1	4,396	-0.02%
2020/09/23	0	0.00	8	43.85	43.75	-8	4,394	-0.18%
2020/09/22	9	44.09	10	43.83	44.00	-1	4,399	-0.02%
2020/09/21	10	45.89	38	45.80	45.05	-28	4,359	-0.64%
2020/09/18	0	0.00	32	45.58	45.20	-32	4,321	-0.74%
2020/09/17	0	0.00	50	45.51	45.25	-50	4,319	-1.16%
2020/09/16	0	0.00	46	45.46	45.30	-46	4,300	-1.07%
2020/09/15	20	45.07	135	45.61	45.00	-115	4,317	-2.66%	大賣/鉅額交易
2020/09/14	1	44.75	229	44.56	44.80	-228	4,231	-5.39%	大賣/鉅額交易
2020/09/11	6	43.43	0	0.00	43.10	6	4,186	0.14%
2020/09/09	0	0.00	2	44.05	44.35	-2	4,145	-0.05%
2020/09/08	0	0.00	1	45.00	44.75	-1	4,132	-0.02%
2020/09/07	0	0.00	3	45.28	44.75	-3	4,107	-0.07%
2020/09/04	5	44.54	2	44.65	44.90	3	4,073	0.07%
2020/09/03	18	45.47	4	45.51	45.50	14	4,036	0.35%
2020/09/02	54	46.24	66	46.66	46.60	-12	3,899	-0.31%
2020/09/01	0	0.00	1	42.85	43.20	-1	3,618	-0.03%
2020/08/27	3	43.50	0	0.00	43.15	3	3,720	0.08%
2020/08/26	1	43.50	0	0.00	43.60	1	3,725	0.03%
2020/08/21	5	42.89	0	0.00	43.05	5	3,855	0.13%
2020/08/20	13	41.95	4	43.49	42.55	9	3,846	0.23%
2020/08/19	4	44.16	0	0.00	44.00	4	3,804	0.11%
2020/08/18	1	45.55	3	46.53	45.65	-2	3,761	-0.05%
2020/08/17	2	46.33	11	46.40	46.65	-9	3,716	-0.24%
2020/08/14	2	45.48	4	45.41	45.60	-2	3,649	-0.05%
2020/08/13	14	46.04	8	46.32	45.95	6	3,628	0.17%
2020/08/12	0	0.00	2	45.38	45.15	-2	3,551	-0.06%
2020/08/11	8	45.49	20	45.50	44.95	-12	3,516	-0.34%
2020/08/10	22	47.74	25	47.39	47.30	-3	3,459	-0.09%
2020/08/07	1	46.15	0	0.00	47.10	1	3,354	0.03%
2020/08/06	2	46.75	5	47.40	46.00	-3	3,321	-0.09%
2020/08/05	0	0.00	4	46.95	47.00	-4	3,283	-0.12%
2020/08/04	2	47.75	9	48.25	47.00	-7	3,286	-0.21%
2020/08/03	2	45.78	2	46.20	46.40	0	3,226	0.00%
2020/07/31	12	46.17	5	46.04	46.30	7	3,255	0.22%
2020/07/30	16	45.03	5	45.60	46.00	11	3,211	0.34%
2020/07/29	0	0.00	10	44.32	44.95	-10	3,135	-0.32%
2020/07/28	19	43.82	10	45.02	42.70	9	3,103	0.29%
2020/07/27	3	43.38	5	43.93	44.00	-2	3,047	-0.07%
2020/07/24	1	44.00	2	43.10	42.70	-1	3,010	-0.03%
2020/07/23	2	44.43	11	44.02	44.20	-9	2,999	-0.30%
2020/07/22	0	0.00	9	44.14	44.60	-9	2,977	-0.30%
2020/07/21	6	43.22	3	43.33	43.20	3	2,941	0.10%
2020/07/20	6	43.19	1	43.30	43.25	5	2,928	0.17%
2020/07/17	0	0.00	5.1	43.01	43.00	-5.1	2,887	-0.18%
2020/07/16	1	42.20	0	0.00	42.30	1	2,866	0.03%
2020/07/15	5	42.63	20	41.80	41.70	-15	2,861	-0.52%
2020/07/14	0	0.00	7	43.86	43.30	-7	2,902	-0.24%
2020/07/13	14	43.80	9	44.07	43.80	5	2,906	0.17%
2020/07/10	32	44.23	15	43.85	43.70	17	2,895	0.59%
2020/07/09	40	47.08	31	46.45	45.55	9	2,814	0.32%
2020/07/08	91	48.02	44	48.00	47.45	47	2,649	1.77%
2020/07/07	2	43.90	32	45.16	45.35	-30	2,235	-1.34%
2020/07/06	4	40.93	0	0.00	41.25	4	2,022	0.20%
2020/07/03	8	40.89	2	41.00	40.85	6	1,990	0.30%
2020/07/02	3	40.12	6	40.28	40.40	-3	1,919	-0.16%
2020/07/01	0	0.00	2	39.55	39.30	-2	1,904	-0.11%
2020/06/29	0	0.00	7	38.60	38.35	-7	1,924	-0.36%
2020/06/24	5	39.17	0	0.00	38.75	5	1,917	0.26%
2020/06/23	1	39.00	0	0.00	38.35	1	1,914	0.05%
2020/06/22	2	39.50	3.1	39.51	38.70	-1.1	1,906	-0.06%
2020/06/19	3	39.20	1	39.40	39.20	2	1,867	0.11%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/17	0	0.00	2	38.60	38.45	-2	1,857	-0.11%
2020/06/16	0	0.00	0.2	38.20	38.20	-0.2	1,870	-0.01%
2020/06/15	2	37.65	5	37.91	37.65	-3	1,892	-0.16%
2020/06/12	6	36.79	1	36.90	38.00	5	1,895	0.26%
2020/06/11	1	38.20	13	38.82	38.20	-12	1,906	-0.63%
2020/06/10	2	39.30	1	39.15	39.35	1	1,906	0.05%
2020/06/09	1	39.65	0	0.00	39.40	1	1,938	0.05%
2020/06/08	4.2	40.01	4	40.05	39.55	0.2	1,954	0.01%
2020/06/05	2	39.95	26	39.58	40.10	-24	1,936	-1.24%
2020/06/04	6	39.22	3	39.20	38.95	3	1,896	0.16%
2020/06/02	0	0.00	1	38.35	38.30	-1	2,014	-0.05%
2020/06/01	93	38.69	45	39.05	38.40	48	2,002	2.40%
2020/05/29	16	39.27	23	39.16	39.05	-7	1,963	-0.36%
2020/05/28	57	39.02	45	39.43	38.95	12	1,932	0.62%
2020/05/27	5	38.08	3	38.25	38.15	2	1,846	0.11%
2020/05/26	5	38.38	1	38.75	38.05	4	1,845	0.22%
2020/05/25	29	37.05	26	37.57	38.10	3	1,824	0.16%
2020/05/22	31	37.11	37	37.45	37.30	-6	1,799	-0.33%
2020/05/21	6	36.49	2	36.93	36.95	4	1,780	0.22%
2020/05/20	3	35.80	0	0.00	35.85	3	1,783	0.17%
2020/05/19	1	35.15	0	0.00	35.50	1	1,830	0.05%
2020/05/18	2	35.55	1	35.40	35.05	1	1,831	0.05%
2020/05/15	1	36.00	2	36.43	36.00	-1	1,816	-0.06%
2020/05/14	7	37.29	5	37.25	36.85	2	1,798	0.11%
2020/05/13	13	37.69	1	38.00	37.95	12	1,782	0.67%
2020/05/12	3	38.13	0	0.00	38.15	3	1,772	0.17%
2020/05/11	3	38.62	1	39.00	38.30	2	1,763	0.11%
2020/05/08	73	39.12	62	39.39	39.15	11	1,720	0.64%
2020/05/07	44	38.55	57	39.24	39.15	-13	1,648	-0.79%
2020/05/06	0	0.00	3	37.03	37.40	-3	1,566	-0.19%
2020/05/05	2	36.30	0	0.00	36.30	2	1,535	0.13%
2020/04/30	1	37.70	0	0.00	37.70	1	1,516	0.07%
2020/04/29	13	37.42	1	37.45	37.30	12	1,523	0.79%
2020/04/28	2	36.85	0	0.00	36.85	2	1,526	0.13%
2020/04/24	2	35.60	12	36.00	36.00	-10	1,561	-0.64%
2020/04/23	12	35.94	0	0.00	36.00	12	1,565	0.77%
2020/04/22	0	0.00	1	34.35	35.60	-1	1,564	-0.06%
2020/04/20	0	0.00	1	36.70	36.80	-1	1,551	-0.06%
2020/04/17	2	38.13	0	0.00	37.25	2	1,546	0.13%
2020/04/16	0	0.00	1	35.95	36.90	-1	1,458	-0.07%
2020/04/15	2	35.23	6	35.10	35.60	-4	1,428	-0.28%
2020/04/13	1	33.95	8	34.05	34.00	-7	1,394	-0.50%
2020/04/09	6	34.25	0	0.00	34.15	6	1,431	0.42%
2020/04/08	1	34.65	0	0.00	34.95	1	1,466	0.07%
2020/04/07	1	34.50	10	34.26	34.35	-9	1,448	-0.62%
2020/04/06	0	0.00	1	33.20	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	8	32.55	33.05	-8	1,427	-0.56%
2020/03/27	1	31.10	2	30.90	30.75	-1	1,452	-0.07%
2020/03/25	1	31.30	0	0.00	30.60	1	1,441	0.07%
2020/03/20	5	29.20	0	0.00	29.15	5	1,424	0.35%
2020/03/18	1	30.20	0	0.00	30.20	1	1,403	0.07%
2020/03/16	22	35.63	1	34.85	32.25	21	1,381	1.52%
2020/03/13	2	34.40	2	34.73	35.00	0	1,369	0.00%
2020/03/12	7	39.81	0	0.00	38.20	7	1,354	0.52%
2020/03/10	2	42.20	4	42.03	42.20	-2	1,331	-0.15%
2020/03/09	18	45.02	21	44.75	43.40	-3	1,310	-0.23%
2020/03/06	2	43.00	1	42.25	42.90	1	1,193	0.08%
2020/03/02	1	40.45	1	40.65	41.15	0	1,498	0.00%
2020/02/25	0	0.00	5	41.78	42.90	-5	1,527	-0.33%
2020/02/24	0	0.00	1	42.60	42.80	-1	1,530	-0.07%
2020/02/21	4	43.65	0	0.00	43.30	4	1,537	0.26%
2020/02/20	3	44.20	4	44.36	44.10	-1	1,556	-0.06%
2020/02/19	0	0.00	4	42.11	42.20	-4	1,519	-0.26%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/17	1	41.20	2	41.13	41.05	-1	1,521	-0.07%
2020/02/12	1	41.10	1	41.60	41.55	0	1,565	0.00%
2020/02/11	10	41.03	0	0.00	40.95	10	1,578	0.63%
2020/02/10	1	40.70	0	0.00	40.60	1	1,588	0.06%
2020/02/07	1	42.05	0	0.00	41.80	1	1,589	0.06%
2020/02/05	2	41.80	0	0.00	41.65	2	1,598	0.13%
2020/02/04	2	40.93	0	0.00	41.45	2	1,628	0.12%
2020/01/31	0	0.00	25	41.10	41.20	-25	1,670	-1.50%
2020/01/30	0	0.00	25	41.73	41.45	-25	1,790	-1.40%
2020/01/20	3	45.88	0	0.00	45.85	3	1,782	0.17%
2020/01/17	2	46.20	0	0.00	46.10	2	1,778	0.11%
2020/01/16	0	0.00	16	46.20	46.20	-16	1,786	-0.90%
2020/01/14	1	46.15	2	46.30	46.20	-1	1,813	-0.06%
2020/01/13	2	46.05	0	0.00	46.20	2	1,884	0.11%
2020/01/10	1	46.00	0	0.00	46.10	1	1,889	0.05%
2020/01/06	1	46.65	0	0.00	46.50	1	2,008	0.05%
2020/01/03	1	47.60	0	0.00	47.20	1	2,008	0.05%
2019/12/27	0	0.00	1	47.70	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/25	0	0.00	1	47.00	47.00	-1	1,941	-0.05%
2019/12/24	0	0.00	32	47.44	47.00	-32	1,937	-1.65%
2019/12/23	3	46.18	50	46.40	46.55	-47	1,898	-2.48%
2019/12/20	4	46.68	6	46.68	46.60	-2	1,898	-0.11%
2019/12/19	14	46.84	5	47.00	46.50	9	1,906	0.47%
2019/12/18	0	0.00	36	46.97	47.00	-36	1,934	-1.86%
2019/12/17	0	0.00	23	46.96	46.85	-23	1,952	-1.18%
2019/12/16	0	0.00	32	46.48	46.80	-32	1,961	-1.63%
2019/12/13	6	46.36	0	0.00	46.15	6	1,959	0.31%
2019/12/12	0	0.00	5	47.00	46.55	-5	1,959	-0.26%
2019/12/11	1	46.60	1	46.65	46.60	0	1,972	0.00%
2019/12/10	0	0.00	13	47.15	47.00	-13	1,987	-0.65%
2019/12/09	0	0.00	129	47.53	47.30	-129	2,025	-6.37%	大賣/鉅額交易
2019/12/06	5	47.57	101	47.28	47.10	-96	2,110	-4.55%	大賣/
2019/12/05	0	0.00	44	47.03	46.70	-44	2,159	-2.04%
2019/12/03	1	46.05	0	0.00	46.65	1	2,211	0.05%
2019/11/29	5	49.90	29	49.61	48.35	-24	2,186	-1.10%
2019/11/26	1	47.35	11	47.74	47.25	-10	2,061	-0.49%
2019/11/25	0	0.00	103	47.54	47.70	-103	2,041	-5.05%	大賣/鉅額交易
2019/11/22	0	0.00	10	46.75	46.75	-10	2,035	-0.49%
2019/11/21	6	46.21	0	0.00	46.60	6	2,094	0.29%
2019/11/20	2	46.75	5	47.70	46.75	-3	2,194	-0.14%
2019/11/19	1	47.75	3	47.90	47.45	-2	2,202	-0.09%
2019/11/18	0	0.00	40	47.89	47.95	-40	2,206	-1.81%
2019/11/15	0	0.00	41	47.26	47.45	-41	2,238	-1.83%
2019/11/14	0	0.00	21	46.95	46.75	-21	2,228	-0.94%
2019/11/13	0	0.00	10	46.85	46.65	-10	2,240	-0.45%
2019/11/12	0	0.00	10	46.55	46.65	-10	2,247	-0.44%
2019/11/11	5	46.39	0	0.00	46.30	5	2,258	0.22%
2019/11/08	1	47.10	78	46.86	47.05	-77	2,247	-3.43%
2019/11/07	0	0.00	1	45.95	45.95	-1	2,238	-0.04%
2019/11/06	3	46.83	14	46.88	46.60	-11	2,239	-0.49%
2019/11/05	3	47.20	5	47.30	47.20	-2	2,238	-0.09%
2019/11/04	1	47.00	15	47.17	47.15	-14	2,240	-0.62%
2019/10/31	3	46.60	3	47.03	46.50	0	2,265	0.00%
2019/10/30	6	47.31	1	46.85	47.50	5	2,249	0.22%
2019/10/29	2	47.25	1	48.40	47.25	1	2,313	0.04%
2019/10/28	3	48.55	158	48.22	48.35	-155	2,408	-6.44%	大賣/鉅額交易
2019/10/22	1	49.40	2	49.53	49.40	-1	2,297	-0.04%
2019/10/21	1	48.50	0	0.00	49.20	1	2,288	0.04%
2019/10/18	0	0.00	2	48.85	48.85	-2	2,296	-0.09%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/16	0	0.00	1	50.80	50.30	-1	2,269	-0.04%
2019/10/15	3	51.20	2	51.30	51.10	1	2,248	0.04%
2019/10/14	1	50.30	2	50.35	50.40	-1	2,197	-0.05%
2019/10/04	0	0.00	6	50.55	50.40	-6	2,244	-0.27%
2019/09/27	2	49.00	2	48.25	48.60	0	2,287	0.00%
2019/09/24	4	50.68	0	0.00	50.50	4	2,293	0.17%
2019/09/23	3	51.07	3	51.17	50.80	0	2,285	0.00%
2019/09/20	0	0.00	1	51.30	51.00	-1	2,277	-0.04%
2019/09/17	4	50.45	3	50.40	50.50	1	2,209	0.05%
2019/09/16	15	50.55	12	50.40	50.40	3	2,237	0.13%
2019/09/12	1	51.40	1	52.80	51.40	0	2,244	0.00%
2019/09/11	3	51.80	0	0.00	51.80	3	2,229	0.13%
2019/09/09	10	52.80	2	53.60	52.80	8	2,163	0.37%
2019/09/06	1	52.70	0	0.00	51.80	1	2,061	0.05%
2019/09/04	0	0.00	5	51.40	51.70	-5	1,959	-0.26%
2019/09/02	5	51.44	4	51.45	51.50	1	1,913	0.05%
2019/08/30	5	51.62	0	0.00	50.90	5	1,883	0.27%
2019/08/29	30	50.59	32	50.84	51.30	-2	1,798	-0.11%
2019/08/26	1	49.90	0	0.00	49.90	1	1,703	0.06%
2019/08/23	0	0.00	1	49.80	50.80	-1	1,647	-0.06%
2019/08/21	1	49.25	5	49.32	49.30	-4	1,529	-0.26%
2019/08/20	5	49.38	1	49.30	49.50	4	1,515	0.26%
2019/08/19	1	47.90	0	0.00	47.90	1	1,449	0.07%
2019/08/14	0	0.00	2	47.00	46.95	-2	1,443	-0.14%
2019/08/08	3	47.85	0	0.00	48.30	3	1,416	0.21%
2019/08/05	0	0.00	4	47.40	47.30	-4	1,407	-0.28%
2019/07/31	3	49.98	1	49.85	49.70	2	1,375	0.15%
2019/07/30	25	54.03	24	53.20	52.00	1	1,298	0.08%
2019/07/29	3	51.63	9	51.49	51.80	-6	1,175	-0.51%
2019/07/26	1	51.20	2	51.10	51.30	-1	1,160	-0.09%
2019/07/25	7	51.84	1	51.70	51.90	6	1,136	0.53%
2019/07/24	0	0.00	3	51.40	51.70	-3	1,129	-0.27%
2019/07/22	1	50.90	0	0.00	51.00	1	1,122	0.09%
2019/07/19	7	50.76	0	0.00	51.20	7	1,111	0.63%
2019/07/17	2	49.60	0	0.00	49.55	2	1,067	0.19%
2019/07/15	0	0.00	5	50.42	50.60	-5	1,094	-0.46%
2019/07/12	2	50.10	3	50.18	50.10	-1	1,104	-0.09%
2019/07/11	9	50.05	7	49.91	50.30	2	1,112	0.18%
2019/07/10	4	48.86	1	49.60	49.60	3	1,085	0.28%
2019/07/09	1	47.75	0	0.00	47.20	1	1,049	0.10%
2019/07/08	0	0.00	1	48.30	47.95	-1	1,062	-0.09%
2019/07/05	1	48.35	0	0.00	48.20	1	1,087	0.09%
2019/06/26	0	0.00	1	44.90	45.65	-1	1,172	-0.09%
2019/06/19	0	0.00	1	44.10	44.00	-1	1,386	-0.07%
2019/06/13	0	0.00	2	44.40	44.20	-2	1,812	-0.11%
2019/06/12	2	44.33	0	0.00	44.35	2	1,849	0.11%
2019/05/30	0	0.00	4	42.50	43.00	-4	1,960	-0.20%
2019/05/23	0	0.00	5	46.70	44.50	-5	2,126	-0.24%
2019/05/14	8	46.45	2	45.20	46.60	6	2,434	0.25%
2019/05/13	0	0.00	1	47.45	46.60	-1	2,476	-0.04%
2019/05/10	0	0.00	1	47.70	47.95	-1	2,492	-0.04%
2019/05/09	0	0.00	7	47.42	47.15	-7	2,493	-0.28%
2019/05/06	7	48.98	5	48.00	48.00	2	2,520	0.08%
2019/05/03	2	49.65	1	49.05	50.20	1	2,542	0.04%
2019/05/02	0	0.00	2	49.13	49.25	-2	2,559	-0.08%
2019/04/30	1	48.60	0	0.00	49.00	1	2,609	0.04%
2019/04/26	0	0.00	2	50.85	50.80	-2	2,894	-0.07%
2019/04/24	0	0.00	2	51.40	51.20	-2	3,042	-0.07%
2019/04/23	1	51.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	1	52.30	0	0.00	52.70	1	3,037	0.03%
2019/04/18	8	50.44	1	50.40	50.40	7	3,009	0.23%
2019/04/17	2	51.30	0	0.00	51.40	2	3,023	0.07%
2019/04/16	2	51.00	0	0.00	51.00	2	3,014	0.07%
2019/04/12	0	0.00	51	51.51	50.90	-51	2,998	-1.70%
2019/04/11	0	0.00	23	52.56	52.30	-23	2,988	-0.77%
2019/04/10	20	55.23	4	54.18	54.00	16	2,958	0.54%
2019/04/09	5	53.70	0	0.00	53.90	5	2,891	0.17%
2019/04/08	0	0.00	4	53.63	53.40	-4	2,873	-0.14%
2019/04/03	54	52.37	2	52.40	52.70	52	2,836	1.83%
2019/04/02	0	0.00	1	52.50	51.80	-1	2,817	-0.04%
2019/03/28	1	52.60	3	52.20	51.40	-2	2,767	-0.07%
2019/03/26	0	0.00	11	52.10	52.00	-11	2,714	-0.41%
2019/03/25	12	51.40	2	51.15	51.00	10	2,657	0.38%
2019/03/22	2	53.80	77	54.66	52.50	-75	2,627	-2.85%
2019/03/21	22	53.77	26	54.03	53.60	-4	2,509	-0.16%
2019/03/20	83	52.17	0	0.00	53.00	83	2,412	3.44%
2019/03/19	32	51.68	39	51.35	51.90	-7	2,367	-0.30%
2019/03/18	3	49.02	2	48.95	49.20	1	2,145	0.05%
2019/03/15	2	48.38	17	48.63	48.25	-15	2,131	-0.70%
2019/03/14	0	0.00	3	48.60	48.00	-3	2,126	-0.14%
2019/03/13	11	48.29	2	48.23	48.30	9	2,142	0.42%
2019/03/12	0	0.00	22	48.49	48.10	-22	2,173	-1.01%
2019/03/08	1	46.70	1	46.50	46.90	0	2,208	0.00%
2019/03/06	1	48.30	0	0.00	48.10	1	2,397	0.04%
2019/03/05	24	48.49	21	48.33	48.30	3	2,490	0.12%
2019/03/04	16	47.79	0	0.00	47.90	16	2,501	0.64%
2019/02/27	2	47.78	1	47.30	47.35	1	2,509	0.04%
2019/02/26	1	48.35	1	48.15	48.10	0	2,515	0.00%
2019/02/22	10	50.10	6	48.64	48.45	4	2,497	0.16%
2019/02/21	10	48.85	30	48.81	49.80	-20	2,425	-0.82%
2019/02/19	0	0.00	1	46.80	46.80	-1	2,312	-0.04%
2019/02/18	0	0.00	4	47.05	46.60	-4	2,297	-0.17%
2019/02/15	4	48.34	1	49.50	47.35	3	2,274	0.13%
2019/02/14	15	48.67	8	48.40	48.35	7	2,210	0.32%
2019/02/13	13	48.32	14	48.28	48.60	-1	2,158	-0.05%
2019/02/12	2	46.05	1	46.55	47.45	1	2,079	0.05%
2019/02/11	30	46.42	0	0.00	45.60	30	2,032	1.48%
2019/01/29	1	46.80	0	0.00	46.50	1	2,013	0.05%
2019/01/28	1	48.05	1	47.75	47.75	0	2,005	0.00%
2019/01/25	1	48.05	20	48.10	47.50	-19	2,017	-0.94%
2019/01/24	272	47.96	0	0.00	47.50	272	1,998	13.61%	大買/鉅額交易
2019/01/23	1	46.90	0	0.00	46.90	1	1,972	0.05%
2019/01/22	1	48.15	0	0.00	47.50	1	1,954	0.05%
2019/01/21	1	49.45	7	48.56	48.15	-6	1,914	-0.31%
2019/01/18	1	45.30	2	46.68	46.80	-1	1,678	-0.06%
2019/01/17	3	45.30	0	0.00	44.00	3	1,608	0.19%
2019/01/16	12	44.31	11	44.78	45.20	1	1,529	0.07%
2019/01/15	2	41.78	0	0.00	41.85	2	1,464	0.14%
2019/01/09	0	0.00	5	41.24	42.20	-5	1,493	-0.33%
2019/01/08	5	40.10	0	0.00	40.65	5	1,472	0.34%
2019/01/07	0	0.00	2	39.35	39.30	-2	1,484	-0.13%
2019/01/03	1	38.05	1	37.85	37.80	0	1,530	0.00%
2018/12/25	3	40.75	0	0.00	40.50	3	1,577	0.19%
2018/12/21	1	39.80	0	0.00	39.90	1	1,572	0.06%
2018/12/20	0	0.00	1	40.30	39.20	-1	1,569	-0.06%
2018/12/14	1	41.35	0	0.00	41.40	1	1,594	0.06%
2018/12/10	0	0.00	3	40.80	41.00	-3	1,629	-0.18%
2018/12/07	10	42.89	0	0.00	42.80	10	1,620	0.62%
2018/12/06	0	0.00	1	45.50	43.80	-1	1,620	-0.06%
2018/12/04	2	48.78	0	0.00	48.30	2	1,574	0.13%
2018/11/30	3	47.67	11	48.00	48.45	-8	1,534	-0.52%
2018/11/29	11	48.18	108	47.97	49.20	-97	1,471	-6.59%	大賣/
2018/11/28	27	43.62	2	44.30	45.40	25	1,334	1.87%
2018/11/27	2	40.93	1	41.45	41.55	1	1,233	0.08%
2018/11/26	1	38.80	3	39.20	39.70	-2	1,199	-0.17%
2018/11/23	2	38.18	0	0.00	38.25	2	1,185	0.17%
2018/11/22	35	40.00	1	39.40	39.25	34	1,166	2.91%
2018/11/01	0	0.00	4	36.15	37.70	-4	1,268	-0.32%
2018/10/26	9	34.84	1	34.50	33.60	8	1,251	0.64%
2018/10/25	0	0.00	5	35.00	34.45	-5	1,270	-0.39%
2018/10/23	1	38.70	0	0.00	36.85	1	1,309	0.08%
2018/10/22	1	38.60	1	39.20	39.20	0	1,338	0.00%
2018/10/19	1	36.50	1	37.00	39.50	0	1,313	0.00%
2018/10/18	11	36.94	1	36.80	37.00	10	1,297	0.77%
2018/10/11	0	0.00	1	34.85	34.50	-1	1,246	-0.08%
2018/10/05	3	39.10	9	39.16	39.30	-6	1,232	-0.49%
2018/09/25	0	0.00	2	44.35	45.35	-2	1,243	-0.16%
2018/09/21	2	43.80	1	43.80	44.20	1	1,243	0.08%
2018/09/20	3	43.75	3	44.20	43.80	0	1,259	0.00%
2018/09/18	1	43.85	5	43.42	43.40	-4	1,254	-0.32%
2018/09/17	1	45.00	3	45.70	45.00	-2	1,250	-0.16%
2018/09/14	2	45.73	0	0.00	45.75	2	1,246	0.16%
2018/09/13	1	44.60	1	45.00	45.00	0	1,225	0.00%
2018/09/12	0	0.00	5	44.92	44.35	-5	1,221	-0.41%
2018/09/11	1	47.15	0	0.00	47.20	1	1,208	0.08%
2018/09/10	0	0.00	4	47.40	47.20	-4	1,207	-0.33%
2018/09/07	4	49.96	0	0.00	49.60	4	1,222	0.33%
2018/09/06	8	51.55	0	0.00	51.50	8	1,225	0.65%
2018/09/03	0	0.00	1	55.20	54.60	-1	1,357	-0.07%
2018/08/31	0	0.00	2	55.95	56.20	-2	1,418	-0.14%
2018/08/29	0	0.00	1	54.30	54.40	-1	1,501	-0.07%
2018/08/28	0	0.00	4	54.85	54.80	-4	1,568	-0.26%
2018/08/27	0	0.00	1	53.70	53.50	-1	1,596	-0.06%
2018/08/21	3	49.98	0	0.00	51.20	3	1,803	0.17%
2018/08/20	7	53.46	3	52.90	51.80	4	1,809	0.22%
2018/08/17	1	57.50	0	0.00	57.30	1	1,770	0.06%
2018/08/13	0	0.00	16	57.55	57.40	-16	1,832	-0.87%
2018/08/10	14	62.50	2	62.00	62.50	12	1,825	0.66%
2018/08/08	0	0.00	1	63.20	63.20	-1	1,903	-0.05%
2018/08/03	4	62.70	0	0.00	63.30	4	2,012	0.20%
2018/08/02	2	63.10	10	63.18	62.30	-8	2,034	-0.39%
2018/08/01	1	62.50	7	63.64	64.00	-6	2,059	-0.29%
2018/07/27	0	0.00	3	63.07	63.40	-3	2,066	-0.15%
2018/07/24	0	0.00	1	60.70	60.60	-1	2,121	-0.05%
2018/07/20	1	61.90	13	61.00	61.20	-12	2,191	-0.55%
2018/07/19	0	0.00	2	62.75	61.50	-2	2,250	-0.09%
2018/07/17	0	0.00	1	61.00	60.60	-1	2,338	-0.04%
2018/07/16	2	60.60	0	0.00	60.50	2	2,381	0.08%
2018/07/13	0	0.00	107	61.10	60.50	-107	2,407	-4.44%	大賣/鉅額交易
2018/07/12	23	60.43	0	0.00	60.40	23	2,422	0.95%
2018/07/11	3	60.07	0	0.00	59.90	3	2,429	0.12%
2018/07/04	11	59.48	24	59.71	59.40	-13	2,503	-0.52%
2018/07/03	2	61.25	0	0.00	60.20	2	2,496	0.08%
2018/06/29	5	62.14	2	62.75	63.00	3	2,509	0.12%
2018/06/28	3	61.00	22	60.84	60.00	-19	2,495	-0.76%
2018/06/26	0	0.00	26	62.48	61.80	-26	2,525	-1.03%
2018/06/25	0	0.00	1	63.50	63.00	-1	2,522	-0.04%
2018/06/22	1	66.10	1	65.70	65.40	0	2,528	0.00%
2018/06/20	0	0.00	2	65.25	64.50	-2	2,572	-0.08%
2018/06/15	0	0.00	14	67.00	66.90	-14	2,621	-0.53%
2018/06/14	0	0.00	64	69.16	68.50	-64	2,611	-2.45%
2018/06/13	1	70.80	5	71.44	69.10	-4	2,624	-0.15%
2018/06/12	5	70.98	4	72.05	70.70	1	2,696	0.04%
2018/06/11	7	69.56	5	70.02	71.00	2	2,816	0.07%
2018/06/08	1	69.30	42	69.47	69.00	-41	2,833	-1.45%
2018/06/06	1	68.30	2	69.75	68.50	-1	2,878	-0.03%
2018/06/05	3	68.93	8	68.76	67.70	-5	2,852	-0.18%
2018/06/04	0	0.00	1	67.70	67.40	-1	2,807	-0.04%
2018/06/01	2	65.70	1	67.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	6	68.47	66.60	-6	2,799	-0.21%
2018/05/29	4	64.48	167	65.01	65.20	-163	2,724	-5.98%	大賣/鉅額交易
2018/05/28	2	63.35	1	62.80	64.00	1	2,688	0.04%
2018/05/24	1	61.00	3	61.40	60.30	-2	2,943	-0.07%
2018/05/23	0	0.00	9	59.77	59.50	-9	2,988	-0.30%
2018/05/22	10	61.43	0	0.00	60.20	10	3,062	0.33%
2018/05/21	21	61.24	3	60.20	61.20	18	3,092	0.58%
2018/05/18	7	59.80	3	59.70	59.50	4	3,116	0.13%
2018/05/17	1	60.30	1	60.50	60.00	0	3,163	0.00%
2018/05/16	26	60.97	0	0.00	61.90	26	3,175	0.82%
2018/05/15	7	58.76	0	0.00	58.90	7	3,205	0.22%
2018/05/14	5	60.50	0	0.00	60.20	5	3,291	0.15%
2018/05/11	5	58.50	0	0.00	59.30	5	3,337	0.15%
2018/05/10	0	0.00	22	57.95	58.80	-22	3,370	-0.65%
2018/05/09	1	56.90	0	0.00	56.90	1	3,412	0.03%
2018/05/08	0	0.00	4	57.33	58.10	-4	3,484	-0.11%
2018/05/07	11	57.05	1	56.70	57.30	10	3,824	0.26%
2018/05/04	2	55.80	0	0.00	55.30	2	4,058	0.05%
2018/05/03	2	55.70	16	55.84	56.10	-14	4,106	-0.34%
2018/04/30	20	56.10	0	0.00	55.20	20	4,046	0.49%
2018/04/27	0	0.00	1	55.50	55.70	-1	4,058	-0.02%
2018/04/24	0	0.00	539	55.11	54.70	-539	4,081	-13.21%	大賣/鉅額交易
2018/04/23	0	0.00	230	57.81	57.00	-230	4,040	-5.69%	大賣/鉅額交易
2018/04/16	0	0.00	37	65.81	66.40	-37	3,932	-0.94%
2018/04/13	1	68.60	0	0.00	67.00	1	3,916	0.03%
2018/04/12	0	0.00	30	68.11	68.00	-30	3,925	-0.76%
2018/04/11	1	68.00	1	68.20	69.00	0	3,939	0.00%
2018/04/10	2	71.35	0	0.00	69.60	2	4,012	0.05%
2018/04/02	1	71.20	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	1	71.30	71.20	-1	4,050	-0.02%
2018/03/29	1	70.50	6	70.27	70.70	-5	4,055	-0.12%
2018/03/27	2	72.10	1	71.80	71.90	1	4,091	0.02%
2018/03/26	7	72.17	5	71.50	71.30	2	4,127	0.05%
2018/03/23	2	72.15	25	71.94	72.00	-23	4,123	-0.56%
2018/03/22	288	74.94	2	74.70	74.00	286	4,101	6.97%	大買/鉅額交易
2018/03/21	63	75.37	0	0.00	74.50	63	4,083	1.54%
2018/03/16	9	76.49	6	75.90	75.10	3	4,081	0.07%
2018/03/15	10	75.34	3	75.93	76.70	7	3,974	0.18%
2018/03/14	5	73.50	10	73.00	72.90	-5	3,800	-0.13%
2018/03/13	13	73.45	2	74.20	74.00	11	3,780	0.29%
2018/03/12	8	73.24	5	73.46	72.90	3	3,782	0.08%
2018/03/09	5	69.70	7	70.31	71.00	-2	3,731	-0.05%
2018/03/08	10	70.10	1	69.90	70.10	9	3,757	0.24%
2018/03/07	2	70.65	10	70.52	69.80	-8	3,746	-0.21%
2018/03/06	2	72.20	0	0.00	72.00	2	3,766	0.05%
2018/03/05	5	72.96	2	71.80	71.80	3	3,774	0.08%
2018/03/01	0	0.00	1	73.10	73.50	-1	3,786	-0.03%
2018/02/27	2	74.60	11	73.73	73.00	-9	3,792	-0.24%
2018/02/26	156	75.69	109	75.57	74.30	47	3,813	1.23%	大買/大賣/
2018/02/23	10	73.90	1	73.90	72.50	9	3,599	0.25%
2018/02/22	37	72.46	2	73.15	72.00	35	3,588	0.98%
2018/02/21	151	71.22	43	71.07	70.90	108	3,585	3.01%	大買/鉅額交易
2018/02/12	33	70.06	0	0.00	67.80	33	3,546	0.93%
2018/02/09	5	69.90	41	68.43	70.20	-36	3,523	-1.02%
2018/02/08	20	70.20	16	70.58	70.30	4	3,476	0.12%
2018/02/07	33	70.46	27	71.51	70.00	6	3,452	0.17%
2018/02/06	15	70.01	64	69.41	67.40	-49	3,403	-1.44%
2018/02/05	76	70.58	18	73.27	73.70	58	3,340	1.74%
2018/02/02	18	71.91	17	73.14	71.60	1	3,287	0.03%
2018/02/01	51	75.81	1	77.80	74.30	50	3,291	1.52%
2018/01/31	11	73.06	22	74.13	76.10	-11	3,304	-0.33%
2018/01/30	307	76.66	5	76.26	75.30	302	3,489	8.65%	大買/鉅額交易
2018/01/29	7	73.40	89	72.01	75.70	-82	3,226	-2.54%
2018/01/26	24	69.50	2	67.65	68.90	22	3,025	0.73%
2018/01/22	2	66.05	1	66.20	66.20	1	3,276	0.03%
2018/01/19	17	70.02	1	70.00	67.20	16	3,328	0.48%
2018/01/18	50	66.77	0	0.00	68.10	50	3,280	1.52%
2018/01/17	1	67.10	0	0.00	66.20	1	3,387	0.03%
2018/01/15	1	67.40	0	0.00	67.30	1	3,555	0.03%
2018/01/12	0	0.00	1	65.10	65.90	-1	3,677	-0.03%
2018/01/11	0	0.00	5	63.90	64.20	-5	3,922	-0.13%
2018/01/10	0	0.00	5	64.40	63.40	-5	4,100	-0.12%
2018/01/08	0	0.00	12	66.33	65.00	-12	4,420	-0.27%
2018/01/05	7	67.84	13	67.65	67.40	-6	4,639	-0.13%
2018/01/04	7	68.29	15	67.28	67.70	-8	4,687	-0.17%
2018/01/03	2	64.10	1	64.90	64.50	1	4,610	0.02%
2018/01/02	1	64.00	9	64.00	64.10	-8	4,629	-0.17%