新唐 (4919)-永豐金-員林券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林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
2024/11/21	1.4	95.99	2.1	96.38	94.80	-0.7	7,947	-0.01%
2024/11/20	4	93.25	3	93.00	92.90	1	7,843	0.01%
2024/11/19	1.1	92.84	0	0.00	93.70	1.1	7,810	0.01%
2024/11/18	1	94.60	0	0.00	93.60	1	7,793	0.01%
2024/11/15	2	97.40	2	96.60	96.60	0	7,724	0.00%
2024/11/14	4	97.63	19	98.52	98.50	-15	7,639	-0.20%
2024/11/13	2	89.52	11	94.24	95.90	-9	7,230	-0.12%
2024/11/12	6	88.98	36.1	88.17	88.00	-30	7,094	-0.42%
2024/11/11	2.1	91.80	2	91.75	91.60	0.1	7,048	0.00%
2024/11/08	7	94.17	5.1	93.92	93.40	2	7,016	0.03%
2024/11/07	5	92.20	1	93.00	92.10	4	6,940	0.06%
2024/11/06	8.1	92.16	2	94.05	92.10	6.1	6,923	0.09%
2024/11/05	37.1	96.84	5.1	95.74	96.10	32	6,732	0.48%
2024/11/04	11.3	96.85	33.1	97.06	94.80	-21.8	6,631	-0.33%
2024/11/01	1.5	100.07	22	99.86	102.50	-20.5	6,380	-0.32%
2024/10/30	76.6	106.19	15	105.60	101.00	61.6	6,159	1.00%
2024/10/29	6.4	100.52	9.2	100.68	103.00	-2.8	5,205	-0.05%
2024/10/28	7	96.46	8.2	96.58	94.00	-1.2	4,467	-0.03%
2024/10/25	9.1	96.82	12.5	98.08	97.70	-3.4	4,153	-0.08%
2024/10/24	4	92.15	2.1	94.04	94.10	1.9	3,252	0.06%
2024/10/21	0	0.00	2	85.20	85.20	-2	3,049	-0.07%
2024/10/17	1	85.30	0	0.00	85.60	1	3,106	0.03%
2024/10/16	2	84.00	0	0.00	83.80	2	3,096	0.06%
2024/10/15	6.1	86.99	1	86.20	84.60	5.1	3,082	0.16%
2024/10/14	2	83.75	2	85.10	85.80	0	3,019	0.00%
2024/10/09	2	81.90	0	0.00	81.50	2	2,992	0.07%
2024/09/30	1.2	89.04	0	0.00	85.70	1.2	3,197	0.04%
2024/09/27	1	87.00	1	84.50	87.60	0	3,175	0.00%
2024/09/26	0	0.00	1	84.00	82.20	-1	3,212	-0.03%
2024/09/25	0	0.00	1	82.00	82.00	-1	3,261	-0.03%
2024/09/24	2	79.10	0	0.00	79.60	2	3,372	0.06%
2024/09/20	0	0.00	1	81.00	81.80	-1	3,383	-0.03%
2024/09/18	0	0.00	1	78.90	78.90	-1	3,546	-0.03%
2024/09/13	1	79.90	0	0.00	80.80	1	3,651	0.03%
2024/09/10	0	0.00	1	79.00	78.40	-1	3,726	-0.03%
2024/09/04	1	81.50	0	0.00	81.80	1	3,721	0.03%
2024/09/02	1	89.30	0	0.00	89.20	1	3,676	0.03%
2024/08/30	2	88.55	2	88.20	89.10	0	3,665	0.00%
2024/08/28	1	87.90	0	0.00	88.70	1	3,674	0.03%
2024/08/27	3	89.53	0	0.00	88.80	3	3,671	0.08%
2024/08/26	0	0.00	1	89.20	89.20	-1	3,668	-0.03%
2024/08/23	0	0.00	2	86.80	88.00	-2	3,683	-0.05%
2024/08/20	1	87.90	0	0.00	87.70	1	3,773	0.03%
2024/08/14	0	0.00	1	84.40	85.70	-1	3,772	-0.03%
2024/08/13	2	83.20	0	0.00	83.20	2	3,757	0.05%
2024/08/12	1	83.80	2	83.90	83.80	-1	3,727	-0.03%
2024/08/08	2	82.30	6	82.87	81.20	-4	3,602	-0.11%
2024/08/07	0	0.00	5	86.68	87.00	-5	3,528	-0.14%
2024/08/06	4.1	81.84	3	81.50	81.50	1.1	3,419	0.03%
2024/08/05	0	0.00	2	90.50	90.50	-2	3,270	-0.06%
2024/08/02	1	102.00	10.1	102.98	100.50	-9.1	3,266	-0.28%
2024/08/01	1	107.50	7	107.79	108.00	-6	3,204	-0.19%
2024/07/22	0	0.00	0.4	116.12	115.00	-0.4	3,223	-0.01%
2024/07/19	11.1	119.06	0	0.00	118.50	11.1	3,193	0.35%
2024/07/18	1	120.50	0	0.00	121.00	1	3,175	0.03%
2024/07/17	11	124.00	0	0.00	122.50	11	3,146	0.35%
2024/07/16	0	0.00	5	123.50	124.00	-5	3,153	-0.16%
2024/07/15	2	123.00	0	0.00	123.00	2	3,226	0.06%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	2	123.50	0	0.00	123.50	2	3,298	0.06%
2024/07/10	1	123.50	0	0.00	123.50	1	3,320	0.03%
2024/07/08	1	124.00	1	124.00	124.00	0	3,313	0.00%
2024/07/01	1	124.50	0	0.00	124.50	1	2,893	0.03%
2024/06/28	2	128.50	0	0.00	128.00	2	2,765	0.07%
2024/06/27	1	128.00	1	132.00	132.00	0	2,561	0.00%
2024/06/26	1	132.00	3.1	130.50	130.00	-2.1	2,515	-0.08%
2024/06/25	1	129.00	0.1	131.00	131.00	1	2,413	0.04%
2024/06/24	0	0.00	1	128.90	129.00	-1	2,300	-0.04%
2024/06/20	0.3	128.00	0	0.00	127.50	0.3	2,130	0.01%
2024/06/19	0.1	128.00	1	126.50	125.50	-0.9	2,123	-0.04%
2024/06/17	1	128.00	0	0.00	127.00	1	2,133	0.05%
2024/06/13	0.3	125.42	0	0.00	124.50	0.3	2,115	0.01%
2024/06/11	0	125.00	0	0.00	125.00	0	2,093	0.00%
2024/06/05	0	126.00	0	0.00	124.50	0	2,100	0.00%
2024/06/03	0	126.50	0	0.00	125.50	0	2,168	0.00%
2024/05/29	2	128.75	1	129.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	3	127.50	131.50	-3	2,142	-0.14%
2024/05/27	1	125.00	0	0.00	123.00	1	2,040	0.05%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/16	1	125.00	0	0.00	124.50	1	2,065	0.05%
2024/05/09	1	122.00	0	0.00	122.50	1	2,111	0.05%
2024/05/06	1.4	127.30	0	0.00	123.50	1.4	2,067	0.07%
2024/04/26	0	129.00	1	130.50	130.50	-1	1,912	-0.05%
2024/04/22	0	0.00	2	128.00	127.50	-2	1,914	-0.10%
2024/04/19	2.1	128.45	0	0.00	127.00	2.1	1,898	0.11%
2024/04/18	0	0.00	1.4	130.85	132.50	-1.4	1,831	-0.08%
2024/04/17	0	0.00	4	129.25	129.00	-4	1,775	-0.23%
2024/04/16	1	126.00	2	127.00	127.50	-1	1,755	-0.06%
2024/04/15	2	130.00	3	130.00	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	3	129.00	129.50	-3	1,774	-0.17%
2024/04/10	2	130.00	7	129.64	127.50	-5	1,826	-0.27%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/02	0.1	126.00	0	0.00	126.50	0.1	1,884	0.00%
2024/03/28	0.1	124.00	0	0.00	124.00	0.1	1,840	0.00%
2024/03/26	2	123.00	0	0.00	122.00	2	1,831	0.11%
2024/03/25	0	0.00	2	124.00	123.00	-2	1,834	-0.11%
2024/03/22	0	0.00	1	124.00	123.50	-1	1,847	-0.05%
2024/03/21	1.1	122.52	0	0.00	122.00	1.1	1,896	0.06%
2024/03/20	1	123.00	0	0.00	123.00	1	1,956	0.05%
2024/03/19	1	123.00	1	123.00	121.50	0	2,010	0.00%
2024/03/15	2	121.50	0	0.00	120.00	2	2,010	0.10%
2024/03/08	2.1	124.22	5	124.50	122.00	-3	2,162	-0.14%
2024/03/07	0.3	125.50	0	0.00	125.50	0.3	2,176	0.01%
2024/03/06	1	127.00	1.4	127.14	127.00	-0.4	2,210	-0.02%
2024/03/04	0	0.00	2	130.25	129.50	-2	2,578	-0.08%
2024/02/29	0.5	128.50	0	0.00	129.00	0.5	2,825	0.02%
2024/02/27	2.1	131.99	1	131.40	128.50	1	2,883	0.04%
2024/02/26	0	0.00	1.6	130.00	129.50	-1.6	2,944	-0.05%
2024/02/23	2	131.25	1	133.00	131.00	1	3,044	0.03%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	2	132.00	2	131.75	131.50	0	3,139	0.00%
2024/02/19	1	132.04	0	0.00	132.50	1	3,190	0.03%
2024/02/05	2	127.50	1	127.50	127.00	1	3,445	0.03%
2024/02/02	0	0.00	0	128.50	129.00	0	3,451	0.00%
2024/02/01	0	0.00	1	128.50	129.00	-1	3,452	-0.03%
2024/01/30	1	130.00	0	0.00	129.00	1	3,478	0.03%
2024/01/26	0	0.00	3	130.33	129.50	-3	3,572	-0.08%
2024/01/25	3	131.00	0	0.00	131.00	3	3,604	0.08%
2024/01/23	0	0.00	1	132.50	133.00	-1	3,631	-0.03%
2024/01/22	0.1	133.50	0	0.00	133.50	0.1	3,639	0.00%
2024/01/17	2	130.27	0	0.00	130.00	2	3,651	0.06%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/09	2	133.51	3	134.83	135.00	-1	3,800	-0.03%
2024/01/05	0	0.00	0.2	140.00	139.50	-0.2	3,835	-0.01%
2024/01/03	2	142.50	0	0.00	142.00	2	3,801	0.05%
2023/12/28	0.1	143.00	1	143.50	142.00	-0.9	3,785	-0.02%
2023/12/25	0	0.00	1	139.00	140.00	-1	3,726	-0.03%
2023/12/22	2	138.50	0	0.00	139.50	2	3,734	0.05%
2023/12/20	0	0.00	1	139.00	137.50	-1	3,735	-0.03%
2023/12/15	1.1	144.50	1.1	141.52	141.00	0	3,721	0.00%
2023/12/14	4	147.50	2	147.50	148.50	2	3,738	0.05%
2023/12/12	0	0.00	10	145.00	145.00	-10	3,705	-0.27%
2023/12/11	1	144.50	0	0.00	145.50	1	3,757	0.03%
2023/12/07	1	142.50	1.2	142.00	142.00	-0.2	3,886	0.00%
2023/12/06	0	0.00	1	146.00	145.50	-1	3,856	-0.03%
2023/12/01	0	0.00	0.1	149.00	149.50	-0.1	3,798	0.00%
2023/11/30	1	148.00	0	0.00	148.50	1	3,801	0.03%
2023/11/29	2	149.00	5	150.30	149.50	-3	3,692	-0.08%
2023/11/27	0	141.00	5.1	143.60	141.50	-5	3,349	-0.15%
2023/11/22	4	138.50	4	141.50	140.50	0	3,120	0.00%
2023/11/21	1	138.00	22	138.02	138.00	-21	3,036	-0.69%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	0.1	139.00	138.50	-0.1	3,057	0.00%
2023/11/16	0	0.00	2	136.75	136.50	-2	3,041	-0.07%
2023/11/15	5	138.40	14.5	138.41	138.00	-9.5	3,016	-0.31%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/13	0	0.00	0	132.00	132.50	0	2,771	0.00%
2023/11/10	1	131.00	1	131.00	131.00	0	2,750	0.00%
2023/11/09	0	0.00	1	130.00	129.50	-1	2,758	-0.04%
2023/11/08	4	130.50	0	0.00	131.00	4	2,786	0.14%
2023/11/03	1	127.00	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	2	130.25	131.00	-2	2,812	-0.07%
2023/10/30	0	127.50	4	127.50	128.00	-4	2,994	-0.13%
2023/10/27	5	125.80	0	0.00	125.50	5	3,209	0.16%
2023/10/26	0	0.00	7	127.93	127.00	-7	3,431	-0.20%
2023/10/25	0	0.00	1.2	130.50	129.00	-1.2	3,545	-0.03%
2023/10/24	1	128.50	2.3	128.95	130.00	-1.3	3,591	-0.04%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	2	131.50	0	0.00	132.50	2	3,681	0.05%
2023/10/19	30	131.00	30.1	132.00	132.50	-0.1	3,759	0.00%
2023/10/18	1	132.50	2	132.00	130.00	-1	3,850	-0.03%
2023/10/17	4	130.88	1	130.00	130.00	3	3,988	0.08%
2023/10/16	0.1	131.50	1	132.00	130.50	-0.9	4,164	-0.02%
2023/10/13	0.1	130.50	2	130.50	131.00	-1.9	4,309	-0.04%
2023/10/11	1	129.00	1	126.50	126.00	0	4,416	0.00%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	0	125.00	0	0.00	126.50	0	4,468	0.00%
2023/10/02	1	126.50	4	126.50	126.00	-3	4,591	-0.07%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/25	1	126.50	2	128.25	126.50	-1	5,098	-0.02%
2023/09/22	1	125.99	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	127.75	0	0.00	127.50	2	5,038	0.04%
2023/09/20	2	130.25	0	0.00	130.50	2	5,033	0.04%
2023/09/19	0.2	134.83	0	0.00	132.50	0.2	5,046	0.00%
2023/09/18	0	0.00	2	134.00	134.00	-2	5,004	-0.04%
2023/09/15	3	132.50	1	133.00	132.50	2	5,003	0.04%
2023/09/14	0	0.00	2	132.25	132.00	-2	4,990	-0.04%
2023/09/13	4	131.63	2	134.00	130.00	2	4,971	0.04%
2023/09/12	0	0.00	1	127.50	128.50	-1	4,885	-0.02%
2023/09/11	1	128.00	2	128.50	126.50	-1	4,966	-0.02%
2023/09/07	1	128.00	2	129.25	127.50	-1	5,196	-0.02%
2023/09/06	1.1	127.60	0	0.00	129.00	1.1	5,233	0.02%
2023/09/05	2.1	128.01	2	127.25	128.50	0.1	5,203	0.00%
2023/09/04	2	123.25	0	0.00	123.50	2	5,169	0.04%
2023/09/01	0	0.00	2	123.50	123.50	-2	5,171	-0.04%
2023/08/25	0	0.00	3	119.50	120.50	-3	5,309	-0.06%
2023/08/24	2	121.25	3	120.67	120.50	-1	5,383	-0.02%
2023/08/23	2.1	118.36	0	0.00	121.50	2.1	5,455	0.04%
2023/08/22	1	120.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	0	0.00	1	122.50	121.50	-1	5,471	-0.02%
2023/08/18	3	125.33	0	0.00	125.00	3	5,494	0.05%
2023/08/17	3	125.67	4	126.25	127.00	-1	5,511	-0.02%
2023/08/16	0	0.00	2	124.25	125.50	-2	5,510	-0.04%
2023/08/15	0	0.00	1	125.50	125.00	-1	5,599	-0.02%
2023/08/14	1	120.50	1	122.00	125.50	0	5,696	0.00%
2023/08/11	0	0.00	2	125.00	124.00	-2	5,709	-0.04%
2023/08/10	2	123.75	5	124.10	124.50	-3	5,803	-0.05%
2023/08/09	11	128.41	4	127.50	127.50	7	5,797	0.12%
2023/08/08	1	129.50	1	131.00	130.00	0	5,864	0.00%
2023/08/07	1	126.50	3	129.00	129.00	-2	5,915	-0.03%
2023/08/04	0	0.00	1	125.00	126.50	-1	5,943	-0.02%
2023/08/02	10.2	128.74	1	126.00	126.50	9.2	6,058	0.15%
2023/08/01	15	136.13	4	135.38	133.00	11	6,000	0.18%
2023/07/31	3.7	138.14	3.1	138.23	140.00	0.6	5,836	0.01%
2023/07/28	4	141.63	6.3	141.62	142.00	-2.3	5,698	-0.04%
2023/07/27	0	0.00	1	139.00	139.50	-1	5,616	-0.02%
2023/07/26	1.1	138.45	1	137.50	136.50	0.1	5,628	0.00%
2023/07/25	0	0.00	1	141.00	139.00	-1	5,618	-0.02%
2023/07/24	1	140.00	15	141.17	140.00	-14	5,584	-0.25%
2023/07/21	8	139.56	2.1	139.33	140.00	5.9	5,630	0.11%
2023/07/20	3	143.98	2.2	143.62	142.00	0.9	5,673	0.02%
2023/07/19	0.1	143.50	5	143.50	141.50	-4.9	5,475	-0.09%
2023/07/18	12	140.33	3	141.17	141.00	9	5,344	0.17%
2023/07/17	3	136.84	0.7	137.00	138.00	2.3	5,173	0.05%
2023/07/13	1.7	133.32	6	133.50	133.00	-4.3	5,120	-0.08%
2023/07/12	1	134.50	1	131.50	131.50	0	5,077	0.00%
2023/07/11	1	133.00	0	0.00	133.50	1	5,062	0.02%
2023/07/10	2	131.25	0	0.00	131.00	2	5,068	0.04%
2023/07/07	1.1	130.54	1.2	130.52	131.00	-0.1	5,071	0.00%
2023/07/06	3.1	135.66	5	137.40	134.00	-2	5,046	-0.04%
2023/07/05	15.5	137.58	6.2	138.65	136.00	9.3	4,982	0.19%
2023/07/04	1.3	132.82	3.2	133.72	135.50	-2	4,758	-0.04%
2023/06/29	1.1	128.95	2	127.75	128.00	-0.9	4,822	-0.02%
2023/06/28	0	0.00	0.2	128.00	127.00	-0.2	4,942	0.00%
2023/06/27	0.3	130.00	0	131.00	128.00	0.3	5,056	0.01%
2023/06/26	0	0.00	0.3	130.83	131.00	-0.3	5,095	-0.01%
2023/06/21	0.2	129.00	0	0.00	128.00	0.2	5,190	0.00%
2023/06/20	0	0.00	1	131.00	129.50	-1	5,593	-0.02%
2023/06/19	1	132.50	1	132.50	130.50	0	5,642	0.00%
2023/06/16	0.1	133.50	0	0.00	131.50	0.1	5,638	0.00%
2023/06/15	1	131.50	15	133.80	134.00	-14	5,682	-0.25%
2023/06/14	3	130.83	1	132.50	130.50	2	5,637	0.04%
2023/06/13	3	135.50	12	134.38	135.00	-9	5,582	-0.16%
2023/06/12	0	0.00	1	128.50	130.50	-1	5,487	-0.02%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/06	1.1	128.00	1	127.50	127.00	0.1	5,595	0.00%
2023/06/05	2	128.25	2	129.50	130.00	0	5,624	0.00%
2023/06/02	11.2	127.06	0	0.00	127.00	11.2	5,665	0.20%
2023/06/01	2	127.25	0	0.00	127.00	2	5,927	0.03%
2023/05/31	2	129.00	0	0.00	129.00	2	6,015	0.03%
2023/05/30	0.1	127.00	0	0.00	129.00	0.1	6,057	0.00%
2023/05/29	1.1	130.41	3	130.00	130.50	-1.9	6,039	-0.03%
2023/05/25	1	125.00	1	126.00	125.50	0	6,300	0.00%
2023/05/24	1.1	126.05	0	0.00	124.50	1.1	6,388	0.02%
2023/05/23	2	127.50	4	128.00	127.50	-2	6,466	-0.03%
2023/05/22	1	127.00	3	126.33	127.00	-2	6,636	-0.03%
2023/05/19	1.2	128.63	3	129.00	126.00	-1.8	6,787	-0.03%
2023/05/18	1	124.00	0	0.00	125.50	1	6,762	0.01%
2023/05/17	3.3	123.50	0	0.00	123.00	3.3	6,795	0.05%
2023/05/16	0.1	122.58	0	0.00	121.50	0.1	6,830	0.00%
2023/05/15	0	0.00	2	123.50	122.50	-2	6,814	-0.03%
2023/05/12	5	124.40	1	125.50	125.50	4	6,893	0.06%
2023/05/11	3.4	124.56	0	0.00	124.00	3.4	6,930	0.05%
2023/05/10	2.1	125.29	3	127.00	129.50	-0.9	7,124	-0.01%
2023/05/09	8.1	128.19	3	126.50	126.50	5.1	7,217	0.07%
2023/05/08	2	133.75	1	136.00	133.50	1	7,224	0.01%
2023/05/02	3.1	131.67	8.4	130.19	131.00	-5.4	8,292	-0.06%
2023/04/28	2.1	130.77	3	131.67	133.00	-1	8,374	-0.01%
2023/04/26	1.3	127.86	2	128.00	130.50	-0.7	8,364	-0.01%
2023/04/25	9.5	132.39	11	131.50	130.00	-1.5	8,288	-0.02%
2023/04/24	3	137.50	32	137.00	139.00	-29	8,236	-0.35%
2023/04/21	4.1	140.38	0.1	140.50	139.00	4	8,332	0.05%
2023/04/20	6.1	141.43	3	143.00	142.50	3.1	8,360	0.04%
2023/04/19	11.3	144.65	0	0.00	143.50	11.3	8,468	0.13%
2023/04/18	4.2	148.48	5	150.60	147.00	-0.8	8,422	-0.01%
2023/04/17	4	149.00	10	150.45	149.00	-6	8,406	-0.07%
2023/04/14	0	0.00	2.1	148.76	148.50	-2.1	8,401	-0.02%
2023/04/13	20.2	148.45	1	146.50	147.00	19.2	8,416	0.23%
2023/04/12	34	150.56	3	151.17	150.00	31	8,401	0.37%
2023/04/11	4.1	150.25	15	150.40	150.00	-11	8,409	-0.13%
2023/04/10	15	149.10	7.1	149.65	149.00	7.9	8,400	0.09%
2023/04/07	0	0.00	8.2	148.63	147.50	-8.2	8,363	-0.10%
2023/04/06	6	148.50	0	0.00	148.00	6	8,373	0.07%
2023/03/31	9	149.83	34.1	150.47	149.50	-25	8,403	-0.30%
2023/03/30	26	148.38	6	146.25	148.50	20	8,360	0.24%
2023/03/29	6	143.08	5	144.80	143.00	1	8,337	0.01%
2023/03/28	8	147.31	2	146.25	146.00	6	8,476	0.07%
2023/03/27	4	152.88	2	153.74	151.50	2	8,360	0.02%
2023/03/24	6.1	157.59	8.1	158.81	155.50	-1.9	8,339	-0.02%
2023/03/23	26.2	158.30	23.5	156.12	159.50	2.8	8,267	0.03%
2023/03/22	14	150.04	9	149.61	150.00	5	7,933	0.06%
2023/03/21	2	148.00	2	148.50	147.00	0	7,914	0.00%
2023/03/20	5	146.40	3	148.33	148.00	2	7,914	0.03%
2023/03/17	0	0.00	6	147.25	148.00	-6	7,991	-0.08%
2023/03/16	7	144.36	1	143.50	144.50	6	8,098	0.07%
2023/03/15	6	148.67	5.1	149.88	147.00	0.9	8,154	0.01%
2023/03/14	1	146.00	1	147.00	147.00	0	8,204	0.00%
2023/03/13	0	0.00	1	142.00	145.50	-1	8,335	-0.01%
2023/03/10	3.1	145.49	1	145.00	145.00	2.1	8,362	0.02%
2023/03/09	1	148.00	2	152.00	148.50	-1	8,462	-0.01%
2023/03/07	2.1	148.02	0	0.00	148.50	2.1	8,528	0.02%
2023/03/06	2.1	152.98	7	153.43	151.50	-5	8,498	-0.06%
2023/03/03	2	149.75	10	150.75	150.50	-8	8,334	-0.10%
2023/03/02	22	149.29	20	147.50	148.00	2	8,660	0.02%
2023/03/01	5	147.40	3	148.67	149.50	2	8,852	0.02%
2023/02/24	24.1	150.86	23	148.63	147.50	1.1	9,086	0.01%
2023/02/23	12	144.08	14.1	145.35	149.50	-2.1	9,028	-0.02%
2023/02/22	10.1	142.14	7	142.43	142.50	3.1	9,014	0.03%
2023/02/21	3	144.33	2	145.25	145.50	1	9,132	0.01%
2023/02/20	4	143.88	7	144.57	143.50	-3	9,533	-0.03%
2023/02/17	6.1	143.70	81	142.69	144.50	-74.9	9,521	-0.79%
2023/02/16	83	148.88	1	147.50	149.00	82	9,440	0.87%
2023/02/15	4.1	146.34	3	147.00	145.00	1.1	9,608	0.01%
2023/02/14	22.2	148.83	21	146.02	145.50	1.2	9,519	0.01%
2023/02/13	4	147.88	2	148.25	147.50	2	9,556	0.02%
2023/02/10	40	150.50	41	150.20	147.50	-1	9,660	-0.01%
2023/02/09	39	152.21	32	152.30	150.50	7	9,805	0.07%
2023/02/08	4	152.75	18	152.56	154.00	-14	9,831	-0.14%
2023/02/07	15.2	146.70	13	147.38	148.50	2.2	9,742	0.02%
2023/02/06	5.1	147.70	2.1	148.24	148.50	3	9,772	0.03%
2023/02/03	4	148.50	6	148.08	151.50	-2	9,674	-0.02%
2023/02/02	3	146.33	10	147.20	147.00	-7	9,537	-0.07%
2023/02/01	3	136.33	9.1	140.24	142.00	-6.1	9,089	-0.07%
2023/01/31	1.1	129.09	0	130.50	129.50	1.1	8,855	0.01%
2023/01/30	0	0.00	1	130.00	130.50	-1	8,906	-0.01%
2023/01/17	0.1	125.50	1	125.50	126.00	-0.9	8,856	-0.01%
2023/01/16	1	124.50	2	125.50	125.50	-1	8,966	-0.01%
2023/01/13	1.1	124.55	0	0.00	124.00	1.1	8,992	0.01%
2023/01/12	16	126.28	4	126.50	125.50	12	9,057	0.13%
2023/01/11	1	124.50	0	0.00	125.50	1	9,041	0.01%
2023/01/09	0	0.00	10	122.25	123.50	-10	9,169	-0.11%
2023/01/06	0	0.00	1.2	117.92	118.00	-1.2	9,206	-0.01%
2023/01/05	1	116.00	0	0.00	115.50	1	9,376	0.01%
2022/12/30	1	115.00	1	117.00	115.00	0	9,554	0.00%
2022/12/29	2	113.75	1	112.50	116.50	1	9,620	0.01%
2022/12/28	1	116.00	0	0.00	114.00	1	9,815	0.01%
2022/12/23	0	0.00	1	117.00	117.00	-1	10,116	-0.01%
2022/12/22	4	119.75	0	0.00	119.50	4	10,179	0.04%
2022/12/21	1	119.00	2	121.50	120.00	-1	10,261	-0.01%
2022/12/20	3	119.00	2.1	123.76	118.50	0.9	10,300	0.01%
2022/12/19	0.1	120.00	0	0.00	120.00	0.1	10,205	0.00%
2022/12/16	3.1	119.85	1	121.00	121.00	2.1	10,373	0.02%
2022/12/15	3.1	125.42	3	123.00	123.50	0.1	10,490	0.00%
2022/12/14	4	123.00	6	124.42	125.00	-2	10,525	-0.02%
2022/12/13	1	120.50	2	122.50	120.00	-1	10,613	-0.01%
2022/12/12	1	122.00	0	0.00	122.00	1	10,622	0.01%
2022/12/09	14.1	125.69	11	123.50	121.50	3.1	10,681	0.03%
2022/12/08	1	123.50	10	123.35	124.00	-9	10,619	-0.08%
2022/12/07	10	120.00	1	119.50	118.50	9	10,585	0.09%
2022/12/06	1.1	125.68	0	0.00	124.00	1.1	10,914	0.01%
2022/12/05	2.1	127.97	16	126.88	127.00	-13.9	10,858	-0.13%
2022/12/02	1.2	124.46	4	124.63	124.50	-2.8	10,783	-0.03%
2022/12/01	1	124.00	3	124.00	123.50	-2	10,825	-0.02%
2022/11/30	1	120.50	22	120.50	121.00	-21	10,891	-0.19%
2022/11/29	14	120.50	0	0.00	120.50	14	10,954	0.13%
2022/11/28	1	119.00	2	119.00	122.00	-1	10,869	-0.01%
2022/11/25	4.1	121.00	0	0.00	120.00	4.1	10,880	0.04%
2022/11/24	2	125.25	7	125.64	123.50	-5	10,847	-0.05%
2022/11/23	15	123.33	13	122.65	122.50	2	10,472	0.02%
2022/11/22	1	122.00	6	121.25	122.00	-5	10,331	-0.05%
2022/11/21	1	117.00	2	119.00	118.00	-1	10,324	-0.01%
2022/11/18	7	117.43	17	116.82	115.50	-10	10,538	-0.09%
2022/11/17	22	121.18	3	120.83	121.00	19	10,446	0.18%
2022/11/16	4	118.75	35.2	119.33	123.00	-31.2	10,300	-0.30%
2022/11/15	3	114.83	6	113.42	116.00	-3	9,870	-0.03%
2022/11/14	0	0.00	4	110.13	111.00	-4	10,112	-0.04%
2022/11/11	4	111.75	4	115.25	109.50	0	10,391	0.00%
2022/11/10	1	110.00	3	109.50	110.00	-2	10,306	-0.02%
2022/11/09	3	109.50	0	0.00	109.50	3	10,425	0.03%
2022/11/08	3	108.50	4	110.00	107.50	-1	10,680	-0.01%
2022/11/07	7	106.50	8	106.00	107.50	-1	10,829	-0.01%
2022/11/04	3	109.33	1	110.00	111.00	2	10,661	0.02%
2022/11/02	1.3	107.62	11	107.91	107.00	-9.7	10,464	-0.09%
2022/11/01	1	104.00	10	104.50	104.00	-9	10,460	-0.09%
2022/10/31	5	103.80	2	103.00	102.50	3	10,606	0.03%
2022/10/28	1	103.00	2	102.25	102.50	-1	10,684	-0.01%
2022/10/27	3.2	99.44	10	99.89	101.50	-6.8	10,623	-0.06%
2022/10/26	3	95.30	1	96.10	95.70	2	10,559	0.02%
2022/10/25	3	97.20	2	98.10	97.30	1	10,521	0.01%
2022/10/24	0	0.00	1	99.10	97.90	-1	10,523	-0.01%
2022/10/21	2.1	96.76	0	0.00	95.00	2.1	10,508	0.02%
2022/10/20	1	97.90	2	97.35	98.40	-1	10,537	-0.01%
2022/10/19	3	100.50	3	101.27	99.80	0	10,741	0.00%
2022/10/18	3	100.84	2	101.75	100.50	1	10,864	0.01%
2022/10/17	2.3	99.13	2	102.25	103.00	0.3	11,816	0.00%
2022/10/14	20	103.25	10.2	101.56	103.50	9.8	12,295	0.08%
2022/10/13	4	101.38	6	99.62	94.10	-2	12,329	-0.02%
2022/10/12	8	104.63	24	105.23	104.00	-16	12,291	-0.13%
2022/10/11	4	108.13	2	108.00	107.00	2	12,413	0.02%
2022/10/07	7	113.07	3	112.50	113.00	4	12,607	0.03%
2022/10/06	2	113.00	8	115.00	115.50	-6	13,015	-0.05%
2022/10/05	11	113.59	11.3	114.53	113.00	-0.3	13,248	0.00%
2022/10/04	1	110.00	5	111.50	110.00	-4	13,313	-0.03%
2022/10/03	2	106.50	3	106.67	107.50	-1	13,402	-0.01%
2022/09/30	2	101.75	2	105.00	108.00	0	13,595	0.00%
2022/09/29	2	108.00	0	0.00	104.50	2	13,715	0.01%
2022/09/28	2	107.50	0	0.00	105.00	2	13,911	0.01%
2022/09/26	3	112.17	42	113.39	108.50	-39	14,738	-0.26%
2022/09/23	7	119.21	11	123.77	117.00	-4	15,029	-0.03%
2022/09/22	4.1	124.37	3	124.67	124.00	1.1	15,066	0.01%
2022/09/21	31	123.81	5	124.00	124.00	26	15,104	0.17%
2022/09/20	3.2	123.66	5	123.30	122.50	-1.8	15,196	-0.01%
2022/09/19	1	121.00	1	122.00	120.50	0	15,291	0.00%
2022/09/16	2	119.75	3	120.83	120.00	-1	15,471	-0.01%
2022/09/15	8	121.38	0	0.00	120.00	8	15,554	0.05%
2022/09/14	5.3	119.11	5	121.80	123.50	0.3	15,708	0.00%
2022/09/13	5.1	123.70	2	125.50	122.50	3.1	15,748	0.02%
2022/09/12	1	120.00	0	0.00	118.50	1	15,530	0.01%
2022/09/08	1	116.50	3	116.33	117.50	-2	15,711	-0.01%
2022/09/07	5	113.30	6	113.83	115.00	-1	15,940	-0.01%
2022/09/06	44	113.36	42	115.39	113.00	2	16,010	0.01%
2022/09/05	4	122.38	1	118.50	118.50	3	15,932	0.02%
2022/09/02	1	123.00	3	122.33	122.00	-2	15,939	-0.01%
2022/09/01	2	121.50	1	122.00	121.00	1	16,062	0.01%
2022/08/31	4	124.63	3	124.67	125.50	1	16,138	0.01%
2022/08/30	2	123.00	3	122.83	122.50	-1	16,552	-0.01%
2022/08/29	2	122.00	2	121.00	123.00	0	17,208	0.00%
2022/08/26	6	128.25	9	131.00	126.50	-3	17,514	-0.02%
2022/08/25	7	127.86	5.5	128.04	127.50	1.5	17,347	0.01%
2022/08/24	11	122.27	4	122.63	123.00	7	17,193	0.04%
2022/08/23	3	120.67	1	121.50	121.50	2	17,543	0.01%
2022/08/19	3	126.83	13.2	127.33	125.50	-10.2	17,767	-0.06%
2022/08/18	31	123.10	10	123.10	124.50	21	17,514	0.12%
2022/08/17	24.2	121.31	5	120.90	119.50	19.2	17,449	0.11%
2022/08/16	9	123.06	5	123.70	122.50	4	17,705	0.02%
2022/08/15	5	124.00	9.2	125.04	124.00	-4.2	17,881	-0.02%
2022/08/12	12	120.29	49.1	117.42	121.50	-37.1	18,001	-0.21%
2022/08/11	22.5	113.96	3	113.83	113.00	19.5	17,973	0.11%
2022/08/10	4.5	111.70	0	0.00	111.00	4.5	18,274	0.02%
2022/08/09	0.5	114.50	5	112.70	113.50	-4.5	18,552	-0.02%
2022/08/08	47.1	114.96	1	112.00	114.00	46.1	19,047	0.24%
2022/08/05	7	110.07	9	110.89	114.00	-2	19,385	-0.01%
2022/08/04	5.1	106.68	1	104.50	106.50	4.1	19,606	0.02%
2022/08/03	1	109.00	3	108.50	108.00	-2	19,728	-0.01%
2022/08/02	3	110.00	5	109.90	109.00	-2	20,209	-0.01%
2022/08/01	1.2	113.63	0	0.00	112.50	1.2	20,510	0.01%
2022/07/29	8	119.25	6	117.50	119.50	2	21,141	0.01%
2022/07/28	6	120.33	18	118.94	118.00	-12	21,759	-0.06%
2022/07/27	0	0.00	1.2	119.58	120.00	-1.2	22,255	-0.01%
2022/07/26	4.1	120.41	2	121.25	119.50	2.1	22,354	0.01%
2022/07/25	2	127.00	3	127.00	127.50	-1	22,271	0.00%
2022/07/22	30.1	132.99	157	132.49	130.00	-126.9	22,383	-0.57%	大賣/鉅額交易
2022/07/21	127.2	128.46	16	122.47	129.50	111.2	21,594	0.51%	大買/鉅額交易
2022/07/20	2	117.75	22	117.23	118.00	-20	21,191	-0.09%
2022/07/19	7.1	115.35	2	114.50	114.00	5.1	21,217	0.02%
2022/07/18	4	117.50	9	118.05	117.00	-5	21,378	-0.02%
2022/07/15	5	114.81	2	114.75	116.00	3	21,812	0.01%
2022/07/14	37.2	115.02	1	114.50	114.50	36.2	21,730	0.17%
2022/07/13	5.1	115.12	1	110.00	110.00	4.1	21,524	0.02%
2022/07/12	5	112.00	4	113.25	112.50	1	21,510	0.00%
2022/07/11	0	0.00	1	119.00	117.50	-1	21,710	0.00%
2022/07/07	5	113.00	6	116.92	117.00	-1	21,879	0.00%
2022/07/06	12	118.25	12	116.29	112.50	0	22,093	0.00%
2022/07/05	3.3	115.45	2	118.75	118.00	1.3	22,267	0.01%
2022/07/04	1	118.50	5.5	120.18	122.00	-4.5	22,281	-0.02%
2022/07/01	25	123.30	4	125.75	122.50	21	22,482	0.09%
2022/06/30	9	137.44	21	135.64	136.00	-12	22,408	-0.05%
2022/06/29	4.1	137.04	2	139.25	143.00	2.1	22,711	0.01%
2022/06/28	2	142.50	15	145.00	140.50	-13	22,946	-0.06%
2022/06/27	43	151.16	2.3	148.39	147.50	40.7	23,468	0.17%
2022/06/24	1	140.00	0	0.00	140.00	1	23,867	0.00%
2022/06/23	5.1	144.29	7	144.71	144.00	-1.9	24,329	-0.01%
2022/06/22	20	146.75	4	144.50	144.00	16	24,814	0.06%
2022/06/21	4	155.25	2	156.50	156.50	2	25,557	0.01%
2022/06/20	1	158.00	6	159.17	154.00	-5	26,723	-0.02%
2022/06/17	8	163.38	6	163.67	167.50	2	27,070	0.01%
2022/06/16	10.3	173.32	10	172.55	166.00	0.3	27,297	0.00%
2022/06/15	3	169.83	9	170.83	170.50	-6	27,687	-0.02%
2022/06/14	2	166.25	2	166.00	168.00	0	27,861	0.00%
2022/06/13	22	167.39	2	166.00	166.50	20	27,830	0.07%
2022/06/10	8.2	172.99	7	172.93	172.50	1.2	27,999	0.00%
2022/06/09	8	175.69	6	174.58	176.50	2	27,910	0.01%
2022/06/08	9.1	178.07	10	180.00	175.00	-0.9	27,819	0.00%
2022/06/07	9	180.83	10	181.40	182.00	-1	27,607	0.00%
2022/06/06	9	174.61	9.1	177.05	176.50	-0.1	27,139	0.00%
2022/06/02	1	172.00	2	172.75	173.00	-1	26,990	0.00%
2022/06/01	25	173.38	23	171.67	171.50	2	26,945	0.01%
2022/05/31	12	173.08	14	172.68	173.50	-2	26,840	-0.01%
2022/05/30	1	167.50	1.1	167.92	169.00	-0.1	26,547	0.00%
2022/05/27	4.1	162.59	4	164.38	162.50	0.1	26,408	0.00%
2022/05/25	4	160.88	18	163.39	164.00	-14	26,198	-0.05%
2022/05/24	21	162.76	12	166.21	160.50	9	26,005	0.03%
2022/05/23	44	175.27	45.1	172.78	172.00	-1.1	25,657	0.00%
2022/05/20	3	175.00	9.1	175.47	175.00	-6.1	25,429	-0.02%
2022/05/19	11	168.32	8.1	169.78	173.50	2.9	25,020	0.01%
2022/05/18	10	173.50	9.1	173.65	171.50	0.9	24,878	0.00%
2022/05/17	4.2	171.17	8	169.63	171.50	-3.8	24,725	-0.02%
2022/05/16	17	171.44	7	172.14	167.50	10	24,832	0.04%
2022/05/13	2	167.00	6	167.67	166.50	-4	24,511	-0.02%
2022/05/12	12.2	165.54	10	165.05	163.00	2.2	24,431	0.01%
2022/05/11	1.1	165.09	8	164.25	163.50	-6.9	24,469	-0.03%
2022/05/10	11	165.27	13	166.04	168.00	-2	24,989	-0.01%
2022/05/09	4	165.00	3	166.17	163.00	1	24,776	0.00%
2022/05/06	7	168.07	4	167.63	171.50	3	24,525	0.01%
2022/05/05	9.1	168.49	110.4	168.51	168.00	-101.3	24,166	-0.42%	大賣/鉅額交易
2022/05/04	88.3	158.79	18.2	157.32	162.50	70.1	23,768	0.29%
2022/05/03	17	149.76	29	148.74	151.50	-12	23,539	-0.05%
2022/04/29	3.3	147.64	10	146.30	146.00	-6.7	23,509	-0.03%
2022/04/28	2	142.25	2	143.25	143.50	0	23,501	0.00%
2022/04/27	2	142.00	6	141.83	145.00	-4	23,407	-0.02%
2022/04/26	5	147.10	5	146.70	143.50	0	23,610	0.00%
2022/04/25	9	152.22	17	152.24	149.00	-8	23,957	-0.03%
2022/04/22	21.2	161.35	20	161.75	159.50	1.2	24,015	0.00%
2022/04/21	67.4	167.23	14	165.36	166.50	53.4	23,823	0.22%
2022/04/20	5.1	159.22	8	159.44	159.50	-2.9	23,299	-0.01%
2022/04/19	13.1	159.23	11	159.64	158.00	2.1	23,270	0.01%
2022/04/18	13	151.69	13	153.00	156.00	0	23,186	0.00%
2022/04/15	22.2	158.06	17	156.82	156.50	5.2	23,015	0.02%
2022/04/14	11	166.05	42	166.02	167.00	-31	22,684	-0.14%
2022/04/13	40	163.36	6	163.17	163.50	34	22,437	0.15%
2022/04/12	5	159.60	2.5	159.90	159.00	2.5	22,172	0.01%
2022/04/11	15	165.53	12	163.04	160.50	3	21,872	0.01%
2022/04/08	5	172.00	5	173.80	173.00	0	21,426	0.00%
2022/04/07	10.3	171.59	19	172.18	172.50	-8.7	20,942	-0.04%
2022/04/06	4	181.25	4	180.75	180.00	0	20,316	0.00%
2022/04/01	6.2	183.06	3	183.50	183.00	3.2	20,023	0.02%
2022/03/31	2.5	194.56	2	194.25	191.00	0.5	19,559	0.00%
2022/03/30	23	199.17	9	198.17	190.50	14	19,221	0.07%
2022/03/29	14	187.07	67.2	186.08	194.50	-53.2	18,900	-0.28%
2022/03/28	82.2	178.18	59	179.98	177.00	23.2	18,930	0.12%
2022/03/25	17	179.00	100	180.85	179.50	-83	18,298	-0.45%
2022/03/24	99	177.56	91.2	177.13	179.00	7.8	17,766	0.04%
2022/03/23	103.1	172.88	15.7	170.51	175.50	87.4	16,873	0.52%	大買/
2022/03/22	11.6	156.64	39	154.83	160.00	-27.4	15,827	-0.17%
2022/03/21	33	153.08	18	153.39	153.50	15	15,465	0.10%
2022/03/18	21	150.67	19	151.03	149.00	2	15,255	0.01%
2022/03/17	3	143.17	6.1	145.07	148.50	-3.1	14,639	-0.02%
2022/03/16	6	139.08	3	137.00	137.00	3	14,436	0.02%
2022/03/15	7.1	140.76	6	143.58	138.50	1.1	14,460	0.01%
2022/03/14	8	145.00	11	144.27	145.00	-3	14,442	-0.02%
2022/03/11	3	144.33	3	142.67	143.00	0	14,740	0.00%
2022/03/10	2	145.75	24.1	146.87	143.00	-22.1	14,906	-0.15%
2022/03/09	4	144.00	6	144.83	143.50	-2	15,044	-0.01%
2022/03/08	26.1	143.43	5	141.40	140.00	21.1	15,349	0.14%
2022/03/07	1	138.50	2	138.00	138.00	-1	16,046	-0.01%
2022/03/04	3	145.67	12	145.58	144.50	-9	17,325	-0.05%
2022/03/03	4	145.88	2	145.25	145.50	2	18,951	0.01%
2022/03/02	1	142.50	5	142.30	143.00	-4	19,522	-0.02%
2022/03/01	2	139.25	3	140.33	139.50	-1	20,151	0.00%
2022/02/24	2	135.75	0	0.00	133.50	2	21,396	0.01%
2022/02/23	12	139.00	2	140.00	140.00	10	21,422	0.05%
2022/02/22	6	137.92	1	137.50	136.50	5	21,565	0.02%
2022/02/21	5	142.30	5	142.70	142.00	0	21,782	0.00%
2022/02/18	13	140.38	13	143.54	144.50	0	22,092	0.00%
2022/02/17	8	144.81	1	144.00	143.00	7	22,348	0.03%
2022/02/16	7	148.86	6	150.00	147.50	1	22,483	0.00%
2022/02/15	7	145.71	13	146.73	145.50	-6	22,383	-0.03%
2022/02/14	11	144.09	9	148.33	143.50	2	22,227	0.01%
2022/02/11	6	150.42	79	148.69	152.00	-73	22,140	-0.33%
2022/02/10	83	149.55	21	149.64	147.50	62	21,979	0.28%
2022/02/09	4	146.13	5	147.10	143.00	-1	21,281	0.00%
2022/02/08	0	0.00	11	144.50	145.00	-11	21,042	-0.05%
2022/02/07	9	145.06	9	145.72	144.00	0	21,124	0.00%
2022/01/26	16	142.34	20	141.38	143.00	-4	20,884	-0.02%
2022/01/25	11	140.86	22	140.70	140.50	-11	20,809	-0.05%
2022/01/24	1	134.00	3	135.00	138.50	-2	20,593	-0.01%
2022/01/21	7	140.00	17	137.71	135.00	-10	20,604	-0.05%
2022/01/20	12	141.83	18	140.06	142.00	-6	20,533	-0.03%
2022/01/19	36	140.54	55	140.05	140.50	-19	20,662	-0.09%
2022/01/18	62	139.10	23	134.24	139.00	39	20,828	0.19%
2022/01/17	2	129.00	3	128.00	131.00	-1	20,616	0.00%
2022/01/14	3	123.00	3	122.50	124.00	0	21,152	0.00%
2022/01/13	1	125.00	3	126.00	126.00	-2	21,889	-0.01%
2022/01/12	13	128.42	8	128.06	126.50	5	22,179	0.02%
2022/01/11	9	135.61	6	132.58	130.50	3	22,287	0.01%
2022/01/10	9	134.78	8	134.44	137.00	1	22,311	0.00%
2022/01/07	11	134.18	37	132.32	131.00	-26	22,444	-0.12%
2022/01/06	1	139.00	0	0.00	138.00	1	22,628	0.00%
2022/01/05	3	140.17	2.1	139.76	139.50	0.9	22,911	0.00%
2022/01/04	21	143.93	5	144.40	143.50	16	23,052	0.07%
2022/01/03	5	140.00	5	141.00	141.00	0	23,537	0.00%
2021/12/30	2	140.75	2	141.00	141.00	0	23,999	0.00%
2021/12/29	8	144.56	0	0.00	142.00	8	24,430	0.03%
2021/12/28	0	0.00	3	142.50	143.50	-3	24,848	-0.01%
2021/12/27	6	143.17	5	142.90	142.50	1	25,173	0.00%
2021/12/24	21	144.45	12	143.83	143.00	9	25,512	0.04%
2021/12/23	40	146.39	39	148.91	145.00	1	25,614	0.00%
2021/12/22	29	146.79	29	149.19	145.50	0	25,562	0.00%
2021/12/21	4	140.00	4	141.00	139.50	0	25,152	0.00%
2021/12/20	11	143.45	2	139.50	139.00	9	25,892	0.03%
2021/12/17	13	143.92	8	145.50	144.50	5	26,456	0.02%
2021/12/16	3	146.33	3	147.33	147.00	0	26,543	0.00%
2021/12/15	3	142.33	4	139.00	143.00	-1	26,464	0.00%
2021/12/14	12	141.58	5	140.10	142.00	7	26,689	0.03%
2021/12/13	1.2	139.00	8	138.25	138.00	-6.8	26,765	-0.03%
2021/12/10	12	141.00	0	0.00	140.00	12	27,342	0.04%
2021/12/09	5	142.10	5	141.80	141.00	0	28,202	0.00%
2021/12/08	8	144.19	6	143.67	144.50	2	28,612	0.01%
2021/12/07	5	145.90	0	0.00	144.00	5	28,992	0.02%
2021/12/06	4	152.13	4	151.38	149.00	0	29,329	0.00%
2021/12/03	5	154.00	8	154.88	154.00	-3	30,337	-0.01%
2021/12/02	14	157.25	7.3	155.05	152.00	6.8	30,465	0.02%
2021/12/01	23	160.09	31.3	159.59	162.50	-8.3	30,713	-0.03%
2021/11/30	25.1	158.27	24	160.19	155.50	1.1	30,901	0.00%
2021/11/29	48.5	151.67	50.1	149.99	156.00	-1.6	31,412	-0.01%
2021/11/26	35	143.26	43	140.24	143.50	-8	31,181	-0.03%
2021/11/25	14	141.64	11	143.50	139.00	3	30,992	0.01%
2021/11/24	23	137.41	20	139.90	138.00	3	30,645	0.01%
2021/11/23	17	144.97	21.2	142.44	143.00	-4.2	31,034	-0.01%
2021/11/22	4	137.63	4	139.50	137.50	0	31,544	0.00%
2021/11/19	13	137.81	11	138.36	135.50	2	34,292	0.01%
2021/11/18	15	139.97	16	142.13	139.50	-1	35,764	0.00%
2021/11/17	7	141.93	7	140.50	143.00	0	36,558	0.00%
2021/11/16	18	140.36	19.4	139.95	136.00	-1.4	37,590	0.00%
2021/11/15	13	139.15	8	137.25	138.50	5	38,657	0.01%
2021/11/12	12.4	134.45	10	133.55	133.00	2.4	39,680	0.01%
2021/11/11	1	132.50	5	132.50	130.50	-4	40,366	-0.01%
2021/11/10	30	132.43	25	132.58	131.00	5	40,750	0.01%
2021/11/09	7	129.86	11.1	129.82	130.00	-4.1	40,825	-0.01%
2021/11/08	5	121.10	18	120.67	122.00	-13	40,859	-0.03%
2021/11/05	5	124.50	5	124.00	124.00	0	41,105	0.00%
2021/11/04	6	126.58	14	126.39	126.00	-8	41,586	-0.02%
2021/11/03	3	129.17	2	130.75	130.00	1	41,987	0.00%
2021/11/02	20	133.45	6	128.92	128.00	14	42,474	0.03%
2021/11/01	8	131.50	7.2	131.50	131.00	0.8	43,019	0.00%
2021/10/29	6	128.92	11.1	128.65	128.00	-5.1	44,230	-0.01%
2021/10/28	10.1	130.05	7	131.57	129.00	3.1	44,764	0.01%
2021/10/27	18	129.28	8.3	129.90	132.00	9.7	45,083	0.02%
2021/10/26	25.2	130.82	21.2	128.83	127.00	4	45,547	0.01%
2021/10/25	25	139.84	12	141.54	139.50	13	46,178	0.03%
2021/10/22	12	140.46	19	141.47	144.00	-7	46,175	-0.02%
2021/10/21	56.1	139.80	66.6	138.96	136.00	-10.5	46,465	-0.02%
2021/10/20	23	133.80	25.1	131.33	135.00	-2.1	46,586	0.00%
2021/10/19	12	127.50	8	126.69	128.50	4	47,139	0.01%
2021/10/18	3	123.33	0	0.00	123.00	3	47,995	0.01%
2021/10/15	6	123.00	12	121.67	122.00	-6	48,377	-0.01%
2021/10/14	13.2	120.21	10	119.00	118.00	3.2	48,819	0.01%
2021/10/13	15.7	121.87	16	127.59	120.50	-0.3	49,261	0.00%
2021/10/12	8.3	130.92	3	130.00	128.50	5.3	49,863	0.01%
2021/10/08	13.1	135.28	14	134.61	131.00	-0.9	50,305	0.00%
2021/10/07	7	131.86	11	132.05	133.50	-4	50,945	-0.01%
2021/10/06	13	128.77	92	128.43	130.50	-79	50,971	-0.15%
2021/10/05	96.2	126.63	22	121.16	126.50	74.2	51,717	0.14%
2021/10/04	2	123.25	2	123.75	121.50	0	52,128	0.00%
2021/10/01	8	126.06	3	125.00	124.00	5	52,726	0.01%
2021/09/30	1	135.00	2	134.75	134.00	-1	53,156	0.00%
2021/09/29	10	135.80	10	134.45	134.00	0	53,244	0.00%
2021/09/28	10	138.20	13	135.19	139.00	-3	53,458	-0.01%
2021/09/27	27	136.57	53	136.59	138.00	-26	53,472	-0.05%
2021/09/24	6	133.08	27.2	131.83	135.00	-21.2	52,807	-0.04%
2021/09/23	1.1	126.79	22	127.25	124.50	-20.9	52,292	-0.04%
2021/09/22	4	122.88	1	125.00	125.00	3	52,340	0.01%
2021/09/17	92.2	124.85	14.3	124.37	126.50	78	52,383	0.15%
2021/09/16	9	120.56	8	121.00	121.50	1	52,394	0.00%
2021/09/15	16	121.56	12	119.92	120.00	4	52,459	0.01%
2021/09/14	9.5	125.35	9	123.44	121.50	0.5	52,046	0.00%
2021/09/13	11	131.05	15	130.63	129.00	-4	51,349	-0.01%
2021/09/10	12	132.50	14.2	133.59	133.00	-2.2	51,054	0.00%
2021/09/09	3.3	133.62	95	133.10	133.00	-91.7	50,598	-0.18%
2021/09/08	108.7	132.25	25	132.12	130.50	83.7	50,078	0.17%	大買/
2021/09/07	6	144.91	1	138.50	138.50	5	49,056	0.01%
2021/09/06	16	155.41	9.3	154.59	153.50	6.7	48,713	0.01%
2021/09/03	26	163.79	28	163.64	165.50	-2	48,488	0.00%
2021/09/02	59.8	169.41	107	168.52	159.00	-47.2	48,252	-0.10%	大賣/
2021/09/01	83	166.01	29	165.21	167.00	54	46,980	0.11%
2021/08/31	2	154.00	2	154.25	155.00	0	46,231	0.00%
2021/08/30	6	151.42	6	150.58	150.00	0	46,138	0.00%
2021/08/27	20	151.87	11	150.77	150.00	9	46,457	0.02%
2021/08/26	32	160.44	35	160.93	158.00	-3	46,194	-0.01%
2021/08/25	58	162.69	128	163.67	158.50	-70	45,344	-0.15%	大賣/
2021/08/24	94	156.77	15.3	161.21	163.50	78.8	43,208	0.18%
2021/08/23	8.3	149.55	92.1	150.68	149.00	-83.9	42,798	-0.20%
2021/08/20	90	142.89	14	143.18	144.00	76	43,009	0.18%
2021/08/19	9.3	144.77	25	152.14	135.00	-15.7	42,007	-0.04%
2021/08/18	14.1	138.38	19.1	138.33	150.00	-5	40,718	-0.01%
2021/08/17	5	143.60	19	143.50	137.50	-14	39,881	-0.04%
2021/08/16	3	137.83	20.9	135.56	135.50	-17.9	39,150	-0.05%
2021/08/13	1.1	135.80	19	139.71	130.50	-17.9	38,780	-0.05%
2021/08/12	12.1	135.43	8	134.94	136.50	4.1	38,600	0.01%
2021/08/11	23	130.26	3	135.17	128.00	20	38,648	0.05%
2021/08/10	34	132.52	20.3	134.18	135.00	13.7	38,582	0.04%
2021/08/09	28	145.75	4	139.38	138.50	24	38,319	0.06%
2021/08/06	25	148.12	39	147.53	150.00	-14	38,020	-0.04%
2021/08/05	30.3	145.28	28	144.75	144.50	2.3	37,805	0.01%
2021/08/04	19	149.82	29.3	152.04	149.50	-10.3	37,759	-0.03%
2021/08/03	23	139.54	33	140.52	142.00	-10	36,910	-0.03%
2021/08/02	19	134.97	26	136.08	135.00	-7	36,810	-0.02%
2021/07/30	31	140.02	38	140.12	135.00	-7	36,379	-0.02%
2021/07/29	85	129.82	38	132.08	136.50	47	35,710	0.13%
2021/07/28	2.1	132.50	8	141.38	132.50	-6	34,588	-0.02%
2021/07/27	8	146.88	13.5	152.33	147.00	-5.5	34,541	-0.02%
2021/07/26	7	150.14	8.1	150.30	155.00	-1.1	33,627	0.00%
2021/07/23	15.4	144.63	24	146.23	141.00	-8.6	32,848	-0.03%
2021/07/22	25	151.68	34.1	154.30	153.00	-9.1	32,220	-0.03%
2021/07/21	2	146.50	13.1	145.39	147.50	-11.1	31,411	-0.04%
2021/07/20	19.5	137.06	18	137.03	134.50	1.5	31,298	0.00%
2021/07/19	20.1	136.22	14	137.00	134.00	6.1	31,150	0.02%
2021/07/16	14.1	135.83	20	137.67	137.00	-6	31,080	-0.02%
2021/07/15	19	124.32	6	127.42	130.00	13	30,465	0.04%
2021/07/14	33	126.00	19	125.58	124.50	14	30,605	0.05%
2021/07/13	5	120.40	3	119.00	123.00	2	30,442	0.01%
2021/07/12	38	111.19	39.2	112.87	112.00	-1.1	30,802	0.00%
2021/07/09	11	101.91	32.4	102.60	105.50	-21.4	29,847	-0.07%
2021/07/08	26.1	95.18	19	94.16	96.20	7.1	29,423	0.02%
2021/07/07	6	93.05	9.2	93.21	95.50	-3.2	29,117	-0.01%
2021/07/06	19	86.81	15	87.59	86.90	4	28,520	0.01%
2021/07/05	41	88.05	44.2	88.17	86.20	-3.2	28,772	-0.01%
2021/07/02	1	80.30	13	82.52	86.00	-12	28,994	-0.04%
2021/07/01	15.1	80.38	4	79.40	78.90	11.1	29,316	0.04%
2021/06/30	1.1	80.05	1	81.40	80.30	0.1	29,785	0.00%
2021/06/29	10.1	82.60	2	84.25	81.10	8.1	31,403	0.03%
2021/06/28	1	85.30	1	85.30	84.90	0	33,429	0.00%
2021/06/25	13	84.53	12	85.03	84.30	1	34,038	0.00%
2021/06/24	5	83.32	12	83.69	83.50	-7	33,812	-0.02%
2021/06/23	1	81.30	24	81.60	82.40	-23	33,654	-0.07%
2021/06/22	37.1	81.77	31	81.23	79.20	6.1	33,733	0.02%
2021/06/21	14	79.81	13	79.55	79.90	1	33,417	0.00%
2021/06/18	12.1	80.26	1	79.60	79.60	11.1	33,176	0.03%
2021/06/17	1	81.10	2	81.10	81.50	-1	33,009	0.00%
2021/06/16	8.1	80.81	2	83.10	79.90	6.1	32,827	0.02%
2021/06/15	10	83.27	8	82.94	82.30	2	32,627	0.01%
2021/06/11	13.1	85.01	7	83.66	83.00	6.1	32,497	0.02%
2021/06/10	33	83.14	49	83.13	83.10	-16	31,950	-0.05%
2021/06/09	17	79.41	26	79.27	78.60	-9	31,065	-0.03%
2021/06/08	34	77.15	26	77.92	77.00	8	30,472	0.03%
2021/06/07	27	84.88	18	84.19	83.10	9	29,770	0.03%
2021/06/04	27	87.33	19	86.92	86.00	8	29,326	0.03%
2021/06/03	11	85.79	15	86.53	85.70	-4	28,631	-0.01%
2021/06/02	10	84.99	12	84.89	83.00	-2	28,030	-0.01%
2021/06/01	17	83.89	31	84.43	86.10	-14	27,484	-0.05%
2021/05/31	54	83.84	172	83.59	81.90	-118	26,770	-0.44%	大賣/鉅額交易
2021/05/28	153	78.90	24	77.43	79.20	129	25,574	0.50%	大買/鉅額交易
2021/05/27	4	70.80	9	71.28	72.00	-5	24,303	-0.02%
2021/05/26	5	68.02	1	70.10	68.50	4	23,964	0.02%
2021/05/25	6	68.75	22	70.00	68.20	-16	23,809	-0.07%
2021/05/24	4	65.28	5	65.34	66.80	-1	23,310	0.00%
2021/05/21	4	63.73	7	64.67	64.00	-3	23,089	-0.01%
2021/05/20	2	63.95	2	64.25	62.90	0	23,202	0.00%
2021/05/19	5	64.08	5	65.32	66.00	0	23,128	0.00%
2021/05/18	9	59.68	21	60.99	62.90	-12	22,850	-0.05%
2021/05/17	5	57.96	0	0.00	57.20	5	22,602	0.02%
2021/05/14	6	64.83	10	66.47	63.50	-4	22,280	-0.02%
2021/05/13	9	63.88	5	63.80	62.90	4	21,942	0.02%
2021/05/12	13	65.08	41	64.14	63.50	-28	21,570	-0.13%
2021/05/11	31	68.59	9	69.34	67.00	22	20,854	0.11%
2021/05/10	19	72.12	16	73.53	74.00	3	20,353	0.01%
2021/05/07	1	66.80	1	67.30	67.30	0	19,787	0.00%
2021/05/06	2	62.25	4	63.10	61.20	-2	19,751	-0.01%
2021/05/05	7	64.36	3	65.40	62.80	4	19,622	0.02%
2021/05/04	21	64.98	38	63.09	64.40	-17	19,451	-0.09%
2021/05/03	20	67.45	15	67.48	67.00	5	19,143	0.03%
2021/04/29	6	70.10	10	69.12	69.00	-4	18,981	-0.02%
2021/04/28	11	70.20	15	70.75	69.60	-4	18,872	-0.02%
2021/04/27	11	73.16	7	73.43	72.10	4	18,631	0.02%
2021/04/26	21	76.20	16	76.42	75.40	5	18,336	0.03%
2021/04/23	8	74.11	12	75.38	74.40	-4	17,959	-0.02%
2021/04/22	26	75.56	15	76.55	72.60	11	17,593	0.06%
2021/04/21	4	73.43	6	72.97	73.40	-2	17,087	-0.01%
2021/04/20	41	72.63	67	72.29	73.00	-26	16,800	-0.15%
2021/04/19	73	70.83	53	70.45	70.00	20	16,096	0.12%
2021/04/16	12	68.26	43	69.80	71.10	-31	15,114	-0.21%
2021/04/15	7	63.99	6.4	64.00	64.70	0.6	14,251	0.00%
2021/04/14	12	62.30	8	62.30	63.70	4	13,976	0.03%
2021/04/13	72	67.04	38.2	65.94	65.60	33.8	13,548	0.25%
2021/04/12	6	66.30	4.2	66.60	66.70	1.8	12,897	0.01%
2021/04/09	38	63.26	43	62.13	60.70	-5	12,824	-0.04%
2021/04/08	54	66.51	75.4	64.44	64.00	-21.4	12,398	-0.17%
2021/04/07	31	61.19	33	62.24	64.20	-2	11,648	-0.02%
2021/04/06	51	58.63	66	59.82	58.40	-15	11,053	-0.14%
2021/04/01	63	58.58	82	58.54	58.20	-19	10,491	-0.18%
2021/03/31	84	56.26	73.2	55.12	57.40	10.8	8,769	0.12%
2021/03/30	71	50.53	85.6	49.25	52.20	-14.6	6,590	-0.22%
2021/03/29	54	47.67	12	47.97	47.50	42	5,909	0.71%
2021/03/26	50	47.37	65	47.23	47.45	-15	5,852	-0.26%
2021/03/25	15	46.64	29	46.45	47.00	-14	5,689	-0.25%
2021/03/24	16	44.53	15	44.45	44.45	1	5,396	0.02%
2021/03/23	28	44.88	15	44.66	44.65	13	5,427	0.24%
2021/03/22	2	45.05	0	0.00	45.10	2	5,465	0.04%
2021/03/19	3	44.50	1	44.45	44.50	2	5,708	0.04%
2021/03/18	0	0.00	4	44.99	45.00	-4	5,742	-0.07%
2021/03/17	53	46.36	53	45.21	45.15	0	5,847	0.00%
2021/03/16	44	45.72	46	46.45	46.50	-2	5,917	-0.03%
2021/03/15	41	44.81	70	45.30	45.50	-29	6,056	-0.48%
2021/03/12	38	44.77	38	44.60	44.60	0	6,178	0.00%
2021/03/11	28	44.28	24	44.60	44.60	4	6,587	0.06%
2021/03/10	59	44.17	56	43.92	43.90	3	6,813	0.04%
2021/03/09	31	44.21	29	43.80	43.80	2	7,223	0.03%
2021/03/08	8	44.30	10	44.15	43.95	-2	7,316	-0.03%
2021/03/05	14	44.41	8	44.38	44.30	6	7,337	0.08%
2021/03/04	10	45.12	2	45.90	45.00	8	7,367	0.11%
2021/03/03	12	45.48	3	46.07	46.20	9	7,644	0.12%
2021/03/02	10	47.39	13	46.84	46.30	-3	7,592	-0.04%
2021/02/26	2	47.28	1.5	47.58	47.35	0.5	7,537	0.01%
2021/02/25	14	47.25	7	47.65	46.90	7	7,510	0.09%
2021/02/24	2	46.90	18	47.36	46.70	-16	7,609	-0.21%
2021/02/23	15	46.60	1	46.95	46.65	14	7,591	0.18%
2021/02/22	6	47.75	10	47.68	47.45	-4	7,530	-0.05%
2021/02/19	6	46.48	32	47.21	47.45	-26	7,275	-0.36%
2021/02/18	1	47.60	1	47.50	46.85	0	7,114	0.00%
2021/02/05	0	0.00	2	44.30	44.20	-2	6,944	-0.03%
2021/02/03	0	0.00	6	43.82	43.70	-6	6,939	-0.09%
2021/02/01	0	0.00	1	42.30	42.55	-1	6,936	-0.01%
2021/01/29	19	44.33	15	43.10	43.10	4	6,909	0.06%
2021/01/28	9	44.60	9	44.35	44.35	0	6,858	0.00%
2021/01/27	2	45.50	0	0.00	45.45	2	6,841	0.03%
2021/01/26	1	44.70	0	0.00	44.70	1	6,806	0.01%
2021/01/22	2	44.70	1	43.90	44.65	1	6,759	0.01%
2021/01/21	4	45.00	6	44.88	44.05	-2	6,733	-0.03%
2021/01/20	11	46.32	3	45.85	45.10	8	6,699	0.12%
2021/01/19	1	46.60	1	46.50	46.10	0	6,581	0.00%
2021/01/18	2	46.18	0	0.00	46.10	2	6,537	0.03%
2021/01/15	22	47.40	18	47.64	47.30	4	6,465	0.06%
2021/01/14	8	47.64	14	47.74	48.20	-6	6,337	-0.09%
2021/01/13	3	47.10	5	46.95	46.55	-2	6,131	-0.03%
2021/01/12	17	47.38	16	46.22	46.15	1	6,067	0.02%
2021/01/11	5	47.47	3.3	47.23	47.50	1.7	5,985	0.03%
2021/01/08	12	45.57	14	45.41	45.35	-2	5,832	-0.03%
2021/01/07	21.4	46.14	21	45.85	45.80	0.4	5,840	0.01%
2021/01/06	25	45.92	27	45.71	45.65	-2	5,914	-0.03%
2021/01/05	22	47.14	24	46.66	46.85	-2	5,892	-0.03%
2021/01/04	47	48.20	45	47.92	47.65	2	5,976	0.03%
2020/12/31	9	47.48	5.4	47.51	47.45	3.6	5,860	0.06%
2020/12/30	8	46.56	9	46.48	46.70	-1	5,800	-0.02%
2020/12/29	8.4	46.27	10	46.30	46.20	-1.6	5,800	-0.03%
2020/12/28	2	46.65	0.2	46.45	46.65	1.8	5,771	0.03%
2020/12/25	7	46.44	1	46.05	46.40	6	5,712	0.11%
2020/12/24	4	46.96	1	46.95	46.75	3	5,641	0.05%
2020/12/23	17	46.45	4	46.16	46.20	13	5,543	0.23%
2020/12/22	15	45.22	11	45.53	44.90	4	5,383	0.07%
2020/12/21	10	44.10	1	43.90	45.05	9	5,259	0.17%
2020/12/18	1	44.80	2	44.80	44.75	-1	5,182	-0.02%
2020/12/17	0	0.00	2	45.00	45.00	-2	5,165	-0.04%
2020/12/16	8	45.59	8	45.34	45.30	0	5,161	0.00%
2020/12/15	59	46.32	10	45.42	45.15	49	5,109	0.96%
2020/12/14	7	47.41	7	48.02	47.40	0	4,874	0.00%
2020/12/11	2	47.60	2	46.95	46.95	0	4,843	0.00%
2020/12/10	3	49.17	4	49.45	48.25	-1	4,790	-0.02%
2020/12/09	3	51.87	7	51.29	51.00	-4	4,654	-0.09%
2020/12/08	7	49.85	3	49.87	50.20	4	4,480	0.09%
2020/12/07	9	50.76	8	50.85	50.80	1	4,324	0.02%
2020/12/04	4	48.85	1.3	48.77	48.75	2.7	3,916	0.07%
2020/12/03	3	48.45	7.4	47.91	47.50	-4.4	3,684	-0.12%
2020/12/02	0.2	46.30	39	45.54	46.45	-38.8	3,307	-1.17%
2020/12/01	7.4	45.38	3	45.18	45.50	4.4	3,232	0.14%
2020/11/30	0	0.00	1	45.20	45.20	-1	3,333	-0.03%
2020/11/27	12	46.26	12.6	46.42	45.75	-0.6	3,579	-0.02%
2020/11/25	9	44.17	8	43.60	43.75	1	3,232	0.03%
2020/11/24	0	0.00	13	44.44	43.90	-13	3,200	-0.41%
2020/11/23	11	44.37	26.3	44.79	44.80	-15.3	3,145	-0.49%
2020/11/20	3	43.60	3	43.17	43.70	0	2,993	0.00%
2020/11/19	15	42.52	0	0.00	42.50	15	2,942	0.51%
2020/11/16	14	41.86	0	0.00	42.05	14	2,982	0.47%
2020/11/10	2	42.50	0	0.00	42.50	2	3,138	0.06%
2020/11/06	2	42.30	2	42.20	41.90	0	3,206	0.00%
2020/11/05	0.3	41.90	0	0.00	41.80	0.3	3,263	0.01%
2020/11/04	0	0.00	2	41.80	41.70	-2	3,371	-0.06%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/10/30	2	41.60	3	41.50	41.40	-1	3,457	-0.03%
2020/10/29	0	0.00	36	41.48	42.20	-36	3,572	-1.01%
2020/10/28	1	42.60	21	42.68	42.10	-20	3,609	-0.55%
2020/10/21	2	45.50	0	0.00	45.60	2	3,744	0.05%
2020/10/20	0	0.00	1	45.55	45.75	-1	3,749	-0.03%
2020/10/15	0	0.00	1	46.25	46.10	-1	3,764	-0.03%
2020/10/14	3	46.80	1	47.20	46.50	2	3,768	0.05%
2020/10/13	0	0.00	1	45.95	45.85	-1	3,693	-0.03%
2020/10/12	2	45.70	1	45.55	45.50	1	3,642	0.03%
2020/10/07	2	44.90	2.2	44.61	44.55	-0.2	3,507	0.00%
2020/10/06	0	0.00	1	44.00	44.10	-1	3,465	-0.03%
2020/10/05	1	42.75	0	0.00	42.80	1	3,508	0.03%
2020/09/28	2	41.75	0	0.00	41.70	2	4,303	0.05%
2020/09/17	0	0.00	55	45.40	45.25	-55	4,319	-1.27%
2020/09/14	0	0.00	51	44.15	44.80	-51	4,231	-1.21%
2020/09/11	6	43.20	0	0.00	43.10	6	4,186	0.14%
2020/09/09	3	44.05	3	44.35	44.35	0	4,145	0.00%
2020/09/08	4	44.88	9	45.10	44.75	-5	4,132	-0.12%
2020/09/07	0	0.00	45	45.43	44.75	-45	4,107	-1.10%
2020/09/03	6	45.54	20	46.60	45.50	-14	4,036	-0.35%
2020/09/02	120	46.64	6	46.70	46.60	114	3,899	2.92%	大買/鉅額交易
2020/08/28	10	42.95	0	0.00	43.10	10	3,696	0.27%
2020/08/27	10	43.30	0	0.00	43.15	10	3,720	0.27%
2020/08/26	1	43.80	1	43.60	43.60	0	3,725	0.00%
2020/08/19	1	44.60	1	44.65	44.00	0	3,804	0.00%
2020/08/18	1	45.75	1	45.75	45.65	0	3,761	0.00%
2020/08/17	1	46.00	0	0.00	46.65	1	3,716	0.03%
2020/08/14	1	45.45	0	0.00	45.60	1	3,649	0.03%
2020/08/13	0	0.00	60	46.09	45.95	-60	3,628	-1.65%
2020/08/11	2	45.73	11	45.50	44.95	-9	3,516	-0.26%
2020/08/10	21	47.49	10	47.72	47.30	11	3,459	0.32%
2020/08/07	40	47.10	28	47.05	47.10	12	3,354	0.36%
2020/08/06	12	46.48	0.1	46.00	46.00	11.9	3,321	0.36%
2020/08/05	0	0.00	5	47.00	47.00	-5	3,283	-0.15%
2020/08/04	0	0.00	1	47.50	47.00	-1	3,286	-0.03%
2020/08/03	0	0.00	9	46.23	46.40	-9	3,226	-0.28%
2020/07/31	7	45.91	6	46.08	46.30	1	3,255	0.03%
2020/07/30	18	45.38	11	45.39	46.00	7	3,211	0.22%
2020/07/29	2	44.00	4	44.50	44.95	-2	3,135	-0.06%
2020/07/28	1	43.50	7	43.17	42.70	-6	3,103	-0.19%
2020/07/24	5	43.65	0	0.00	42.70	5	3,010	0.17%
2020/07/23	1	44.00	1	44.05	44.20	0	2,999	0.00%
2020/07/22	6	44.67	2	43.45	44.60	4	2,977	0.13%
2020/07/17	5	43.15	6	43.23	43.00	-1	2,887	-0.03%
2020/07/15	31	42.99	60	43.30	41.70	-29	2,861	-1.01%
2020/07/13	0	0.00	3	43.92	43.80	-3	2,906	-0.10%
2020/07/10	17	44.21	1	44.00	43.70	16	2,895	0.55%
2020/07/09	33	46.30	1	48.30	45.55	32	2,814	1.14%
2020/07/08	32	47.86	20	48.15	47.45	12	2,649	0.45%
2020/07/07	28	44.05	18	45.35	45.35	10	2,235	0.45%
2020/07/03	1	40.75	4	40.99	40.85	-3	1,990	-0.15%
2020/07/02	0	0.00	1	40.30	40.40	-1	1,919	-0.05%
2020/07/01	2	39.45	0	0.00	39.30	2	1,904	0.11%
2020/06/30	1	38.70	0	0.00	38.70	1	1,921	0.05%
2020/06/24	2	38.95	4	38.65	38.75	-2	1,917	-0.10%
2020/06/22	2	39.40	2.1	39.32	38.70	-0.1	1,906	-0.01%
2020/06/19	1	38.85	1	39.35	39.20	0	1,867	0.00%
2020/06/18	2	38.55	0	0.00	38.35	2	1,857	0.11%
2020/06/17	1	38.55	1	38.80	38.45	0	1,857	0.00%
2020/06/16	0	0.00	1	38.20	38.20	-1	1,870	-0.05%
2020/06/11	1	38.20	0	0.00	38.20	1	1,906	0.05%
2020/06/05	0	0.00	8	40.00	40.10	-8	1,936	-0.41%
2020/06/04	0	0.00	1	39.20	38.95	-1	1,896	-0.05%
2020/06/03	0	0.00	1	38.60	38.75	-1	2,000	-0.05%
2020/06/01	0	0.00	1	38.50	38.40	-1	2,002	-0.05%
2020/05/29	0.1	39.15	0	0.00	39.05	0.1	1,963	0.01%
2020/05/28	2	38.83	1	38.85	38.95	1	1,932	0.05%
2020/05/26	1	38.05	1	38.65	38.05	0	1,845	0.00%
2020/05/25	2	37.08	2	37.85	38.10	0	1,824	0.00%
2020/05/22	0	0.00	0.1	37.30	37.30	-0.1	1,799	-0.01%
2020/05/14	1	37.00	0	0.00	36.85	1	1,798	0.06%
2020/05/13	0	0.00	2	37.85	37.95	-2	1,782	-0.11%
2020/05/08	8	38.85	1	39.60	39.15	7	1,720	0.41%
2020/05/07	2.1	38.48	3	38.65	39.15	-0.9	1,648	-0.05%
2020/05/06	2	37.38	3	37.40	37.40	-1	1,566	-0.06%
2020/04/29	0	0.00	3	37.30	37.30	-3	1,523	-0.20%
2020/04/28	1	36.90	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0.4	37.05	0	0.00	36.95	0.4	1,557	0.03%
2020/04/23	0.2	35.85	0	0.00	36.00	0.2	1,565	0.01%
2020/04/22	4	34.35	4	35.20	35.60	0	1,564	0.00%
2020/04/21	13	36.20	13	35.19	35.15	0	1,563	0.00%
2020/04/17	12	37.55	16	37.84	37.25	-4	1,546	-0.26%
2020/04/16	1.2	35.35	2	35.53	36.90	-0.8	1,458	-0.05%
2020/04/15	25	35.30	25	35.65	35.60	0	1,428	0.00%
2020/04/14	10	34.39	9	34.74	34.75	1	1,400	0.07%
2020/04/10	0	0.00	1	34.35	34.00	-1	1,392	-0.07%
2020/04/09	28	34.26	28	34.23	34.15	0	1,431	0.00%
2020/04/08	32	34.57	32	34.93	34.95	0	1,466	0.00%
2020/04/07	10	34.25	10	34.34	34.35	0	1,448	0.00%
2020/04/06	1	32.85	0	0.00	33.65	1	1,434	0.07%
2020/04/01	1	32.75	1	33.05	33.05	0	1,427	0.00%
2020/03/31	7	31.39	7	31.19	31.10	0	1,399	0.00%
2020/03/27	1	31.65	1	31.20	30.75	0	1,452	0.00%
2020/03/25	0	0.00	4	31.20	30.60	-4	1,441	-0.28%
2020/03/24	2	29.63	0	0.00	29.80	2	1,424	0.14%
2020/03/23	1	27.85	0	0.00	28.10	1	1,423	0.07%
2020/03/20	0	0.00	12	28.88	29.15	-12	1,424	-0.84%
2020/03/19	30	28.16	18	27.20	27.20	12	1,415	0.85%
2020/03/18	1	30.80	1	30.30	30.20	0	1,403	0.00%
2020/03/16	0	0.00	2	34.50	32.25	-2	1,381	-0.14%
2020/03/13	1	34.40	10	34.55	35.00	-9	1,369	-0.66%
2020/03/12	22	39.38	12	38.61	38.20	10	1,354	0.74%
2020/03/10	2	41.90	0	0.00	42.20	2	1,331	0.15%
2020/03/09	1	45.50	1	44.55	43.40	0	1,310	0.00%
2020/02/26	3	42.55	3	42.50	42.10	0	1,528	0.00%
2020/02/21	0	0.00	1	43.65	43.30	-1	1,537	-0.07%
2020/02/20	1	44.00	0	0.00	44.10	1	1,556	0.06%
2020/02/19	0	0.00	0.1	42.25	42.20	-0.1	1,519	-0.01%
2020/02/13	0	0.00	4	41.78	41.50	-4	1,541	-0.26%
2020/02/12	4	41.20	0	0.00	41.55	4	1,565	0.26%
2020/02/04	0	0.00	5	41.36	41.45	-5	1,628	-0.31%
2020/02/03	26	38.54	32	39.90	40.00	-6	1,645	-0.36%
2020/01/30	1	41.55	0	0.00	41.45	1	1,790	0.06%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/17	0	0.00	0.5	46.40	46.10	-0.5	1,778	-0.03%
2020/01/16	1	46.15	0	0.00	46.20	1	1,786	0.06%
2020/01/15	18	46.28	21	46.08	46.10	-3	1,805	-0.17%
2020/01/14	20	46.44	18.2	46.20	46.20	1.8	1,813	0.10%
2020/01/10	20	46.14	21	46.10	46.10	-1	1,889	-0.05%
2020/01/09	12	46.32	12	46.11	46.10	0	1,914	0.00%
2020/01/08	6	46.25	6	46.10	46.10	0	1,972	0.00%
2020/01/07	2	46.50	0	0.00	46.25	2	1,999	0.10%
2020/01/03	3.7	47.63	0	0.00	47.20	3.7	2,008	0.18%
2020/01/02	0	0.00	4.2	48.12	48.40	-4.2	1,967	-0.21%
2019/12/25	0	0.00	3.9	47.00	47.00	-3.9	1,941	-0.20%
2019/12/24	1	47.20	1	47.05	47.00	0	1,937	0.00%
2019/12/18	0	0.00	1.3	46.96	47.00	-1.3	1,934	-0.07%
2019/12/16	0	0.00	5	46.90	46.80	-5	1,961	-0.25%
2019/12/13	5	46.25	5	46.15	46.15	0	1,959	0.00%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	11	46.94	1	46.90	47.00	10	1,987	0.50%
2019/12/05	0.2	46.70	1	47.00	46.70	-0.8	2,159	-0.04%
2019/12/03	6	46.61	1	46.90	46.65	5	2,211	0.23%
2019/12/02	24	46.58	0	0.00	46.40	24	2,217	1.08%
2019/11/29	12	49.64	3	50.22	48.35	9	2,186	0.41%
2019/11/27	0	0.00	1	47.50	47.50	-1	2,020	-0.05%
2019/11/21	0	0.00	6	46.10	46.60	-6	2,094	-0.29%
2019/11/19	3	47.65	2	48.15	47.45	1	2,202	0.05%
2019/11/18	0.2	48.00	0	0.00	47.95	0.2	2,206	0.01%
2019/11/15	0.5	47.45	0	0.00	47.45	0.5	2,238	0.02%
2019/11/13	0	0.00	1	46.75	46.65	-1	2,240	-0.04%
2019/11/12	1	46.50	0	0.00	46.65	1	2,247	0.04%
2019/11/11	1	46.10	0	0.00	46.30	1	2,258	0.04%
2019/11/08	5	47.05	0.1	47.05	47.05	4.9	2,247	0.22%
2019/11/06	1	47.25	4	47.20	46.60	-3	2,239	-0.13%
2019/11/05	0	0.00	2	47.25	47.20	-2	2,238	-0.09%
2019/11/01	1	46.30	4	46.50	46.70	-3	2,238	-0.13%
2019/10/31	0	0.00	4	47.10	46.50	-4	2,265	-0.18%
2019/10/30	4	47.15	3	47.35	47.50	1	2,249	0.04%
2019/10/29	7	48.29	3	48.20	47.25	4	2,313	0.17%
2019/10/28	3	48.23	8	48.47	48.35	-5	2,408	-0.21%
2019/10/25	2	50.30	0	0.00	49.85	2	2,298	0.09%
2019/10/22	2	49.55	1	49.40	49.40	1	2,297	0.04%
2019/10/21	0	0.00	2	48.30	49.20	-2	2,288	-0.09%
2019/10/18	1	49.40	1	49.20	48.85	0	2,296	0.00%
2019/10/17	0.3	50.70	0	0.00	50.40	0.3	2,276	0.01%
2019/10/16	2	50.45	0	0.00	50.30	2	2,269	0.09%
2019/10/15	3.3	50.71	5	51.20	51.10	-1.7	2,248	-0.08%
2019/10/14	3.2	50.18	1	50.30	50.40	2.2	2,197	0.10%
2019/10/08	2	49.30	2	49.43	49.20	0	2,168	0.00%
2019/10/04	1	50.70	33	50.60	50.40	-32	2,244	-1.43%
2019/09/27	1	48.70	0	0.00	48.60	1	2,287	0.04%
2019/09/20	0	0.00	4	51.10	51.00	-4	2,277	-0.18%
2019/09/18	1	50.20	4	50.40	50.10	-3	2,222	-0.14%
2019/09/11	1	51.70	1	52.00	51.80	0	2,229	0.00%
2019/09/10	2	51.40	0	0.00	51.30	2	2,204	0.09%
2019/09/06	0	0.00	1	52.40	51.80	-1	2,061	-0.05%
2019/09/05	0	0.00	1	51.90	51.80	-1	1,994	-0.05%
2019/09/04	0	0.00	1	52.00	51.70	-1	1,959	-0.05%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/09/02	2	51.35	1	51.20	51.50	1	1,913	0.05%
2019/08/30	1	51.40	1	52.50	50.90	0	1,883	0.00%
2019/08/29	0	0.00	1	51.10	51.30	-1	1,798	-0.06%
2019/08/28	0	0.00	5	49.83	49.60	-5	1,747	-0.29%
2019/08/27	4	50.30	1	50.80	49.95	3	1,732	0.17%
2019/08/26	3	50.07	0	0.00	49.90	3	1,703	0.18%
2019/08/23	1	50.70	3	50.70	50.80	-2	1,647	-0.12%
2019/08/21	0	0.00	2	49.38	49.30	-2	1,529	-0.13%
2019/08/20	2	49.53	2	49.43	49.50	0	1,515	0.00%
2019/08/14	0	0.00	2	46.73	46.95	-2	1,443	-0.14%
2019/08/13	2	45.93	0	0.00	45.80	2	1,430	0.14%
2019/08/12	1	46.55	0	0.00	46.30	1	1,429	0.07%
2019/08/08	1	48.15	0	0.00	48.30	1	1,416	0.07%
2019/08/07	0	0.00	1	47.75	47.00	-1	1,402	-0.07%
2019/08/02	40	47.93	39	47.30	47.30	1	1,407	0.07%
2019/08/01	0	0.00	3	49.18	49.45	-3	1,378	-0.22%
2019/07/31	50	50.22	41	49.71	49.70	9	1,375	0.65%
2019/07/30	10	52.06	3	52.00	52.00	7	1,298	0.54%
2019/07/29	0	0.00	1	51.30	51.80	-1	1,175	-0.09%
2019/07/24	0	0.00	3	51.80	51.70	-3	1,129	-0.27%
2019/07/23	0	0.00	4	50.40	50.40	-4	1,132	-0.35%
2019/07/19	0	0.00	2	50.80	51.20	-2	1,111	-0.18%
2019/07/18	1	49.25	1	49.30	49.20	0	1,060	0.00%
2019/07/17	1	49.55	0	0.00	49.55	1	1,067	0.09%
2019/07/15	0	0.00	1	50.60	50.60	-1	1,094	-0.09%
2019/07/12	0	0.00	1	50.40	50.10	-1	1,104	-0.09%
2019/07/11	0	0.00	1	50.40	50.30	-1	1,112	-0.09%
2019/07/10	2	49.50	1	49.50	49.60	1	1,085	0.09%
2019/07/05	1	48.25	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	2	48.23	48.50	-2	1,129	-0.18%
2019/07/03	10	47.45	0	0.00	47.00	10	1,106	0.90%
2019/07/02	7	47.92	6	48.16	48.20	1	1,135	0.09%
2019/06/20	0	0.00	6	44.93	45.60	-6	1,281	-0.47%
2019/06/19	12	43.70	7	44.03	44.00	5	1,386	0.36%
2019/06/17	4	43.40	1	43.40	43.40	3	1,560	0.19%
2019/06/14	1	45.20	1	45.20	44.10	0	1,784	0.00%
2019/06/11	1	44.50	3	44.32	44.25	-2	1,861	-0.11%
2019/06/06	12	43.13	9	42.85	42.85	3	1,900	0.16%
2019/06/04	1	43.60	0	0.00	43.60	1	1,912	0.05%
2019/06/03	0	0.00	3	43.55	44.15	-3	1,921	-0.16%
2019/05/30	5	42.95	0	0.00	43.00	5	1,960	0.26%
2019/05/13	3	47.00	0	0.00	46.60	3	2,476	0.12%
2019/05/08	3	47.87	0	0.00	48.30	3	2,497	0.12%
2019/05/06	2	48.30	0	0.00	48.00	2	2,520	0.08%
2019/05/03	1	49.40	0	0.00	50.20	1	2,542	0.04%
2019/04/29	9	48.93	10	48.30	48.10	-1	2,845	-0.04%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/17	0	0.00	3	51.60	51.40	-3	3,023	-0.10%
2019/04/16	6	50.20	3	51.10	51.00	3	3,014	0.10%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/11	1	52.00	5	52.20	52.30	-4	2,988	-0.13%
2019/04/10	7	54.73	2	54.80	54.00	5	2,958	0.17%
2019/04/09	1	53.10	2	53.85	53.90	-1	2,891	-0.03%
2019/04/08	2	53.20	2	53.70	53.40	0	2,873	0.00%
2019/04/01	1	52.10	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	4	52.00	51.80	-4	2,776	-0.14%
2019/03/28	1	51.50	0	0.00	51.40	1	2,767	0.04%
2019/03/27	2	51.40	0	0.00	51.90	2	2,734	0.07%
2019/03/26	1	51.70	1	52.70	52.00	0	2,714	0.00%
2019/03/25	1	50.70	5	51.20	51.00	-4	2,657	-0.15%
2019/03/22	1	53.10	6	54.12	52.50	-5	2,627	-0.19%
2019/03/21	2	53.95	3	53.40	53.60	-1	2,509	-0.04%
2019/03/20	5	52.08	2	52.70	53.00	3	2,412	0.12%
2019/03/19	6	50.68	3	51.37	51.90	3	2,367	0.13%
2019/03/18	1	48.55	0	0.00	49.20	1	2,145	0.05%
2019/03/15	3	48.30	3	48.25	48.25	0	2,131	0.00%
2019/03/12	4	48.76	3	48.22	48.10	1	2,173	0.05%
2019/03/11	0	0.00	1	47.20	47.35	-1	2,153	-0.05%
2019/03/08	0	0.00	1	46.65	46.90	-1	2,208	-0.05%
2019/03/06	0	0.00	3	48.20	48.10	-3	2,397	-0.13%
2019/03/05	1	48.55	0	0.00	48.30	1	2,490	0.04%
2019/02/26	3	48.25	0	0.00	48.10	3	2,515	0.12%
2019/02/12	0	0.00	2	45.05	47.45	-2	2,079	-0.10%
2019/02/11	0	0.00	1	45.65	45.60	-1	2,032	-0.05%
2019/01/30	6	46.35	6	46.10	46.10	0	2,009	0.00%
2019/01/25	0	0.00	2	48.05	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	1	47.90	47.50	-1	1,998	-0.05%
2019/01/22	1	47.60	0	0.00	47.50	1	1,954	0.05%
2019/01/21	2	49.75	2	49.58	48.15	0	1,914	0.00%
2019/01/18	0	0.00	1	45.80	46.80	-1	1,678	-0.06%
2019/01/17	0	0.00	1	46.00	44.00	-1	1,608	-0.06%
2019/01/16	2	43.63	0	0.00	45.20	2	1,529	0.13%
2019/01/14	0	0.00	10	41.20	41.05	-10	1,479	-0.68%
2019/01/09	2	42.25	0	0.00	42.20	2	1,493	0.13%
2019/01/08	4	39.63	5	40.18	40.65	-1	1,472	-0.07%
2019/01/03	1	38.30	0	0.00	37.80	1	1,530	0.07%
2018/12/22	1	40.15	1	40.30	40.35	0	1,565	0.00%
2018/12/20	1	39.70	0	0.00	39.20	1	1,569	0.06%
2018/12/14	2	41.65	0	0.00	41.40	2	1,594	0.13%
2018/12/13	1	42.15	0	0.00	42.50	1	1,606	0.06%
2018/12/07	0	0.00	1	43.85	42.80	-1	1,620	-0.06%
2018/12/05	1	46.90	0	0.00	45.90	1	1,601	0.06%
2018/11/30	4	47.98	1	49.00	48.45	3	1,534	0.20%
2018/11/29	1	47.90	4	47.46	49.20	-3	1,471	-0.20%
2018/11/28	2	43.40	4	44.68	45.40	-2	1,334	-0.15%
2018/11/27	5	40.83	8	40.78	41.55	-3	1,233	-0.24%
2018/11/22	2	39.58	32	39.67	39.25	-30	1,166	-2.57%
2018/11/20	1	38.20	0	0.00	37.90	1	1,124	0.09%
2018/11/12	0	0.00	1	36.45	36.25	-1	1,254	-0.08%
2018/11/08	3	38.20	3	37.45	37.40	0	1,262	0.00%
2018/11/06	5	38.90	5	37.70	36.10	0	1,282	0.00%
2018/11/05	0	0.00	4	38.30	38.30	-4	1,284	-0.31%
2018/10/26	7	33.59	6	34.23	33.60	1	1,251	0.08%
2018/10/22	0	0.00	4	39.39	39.20	-4	1,338	-0.30%
2018/10/19	1	36.70	0	0.00	39.50	1	1,313	0.08%
2018/10/17	1	35.80	0	0.00	36.10	1	1,286	0.08%
2018/10/12	3	34.10	0	0.00	34.85	3	1,281	0.23%
2018/10/11	21	34.52	20	34.50	34.50	1	1,246	0.08%
2018/10/09	21	38.65	20	38.30	38.30	1	1,228	0.08%
2018/10/05	45	39.33	24	39.37	39.30	21	1,232	1.70%
2018/10/03	25	43.56	27	42.88	42.80	-2	1,210	-0.17%
2018/10/01	0	0.00	1	45.00	44.85	-1	1,207	-0.08%
2018/09/28	9	44.59	9	44.35	44.35	0	1,220	0.00%
2018/09/27	0	0.00	1	44.20	44.60	-1	1,217	-0.08%
2018/09/25	2	45.38	1	45.30	45.35	1	1,243	0.08%
2018/09/21	6	43.51	4	43.50	44.20	2	1,243	0.16%
2018/09/19	1	44.65	0	0.00	44.65	1	1,257	0.08%
2018/09/17	3	45.55	3	44.85	45.00	0	1,250	0.00%
2018/09/13	9	44.80	9	44.95	45.00	0	1,225	0.00%
2018/09/12	17	45.41	17	44.39	44.35	0	1,221	0.00%
2018/09/10	3	47.40	3	47.60	47.20	0	1,207	0.00%
2018/09/07	6	50.10	3	49.60	49.60	3	1,222	0.25%
2018/09/06	1	51.60	1	51.40	51.50	0	1,225	0.00%
2018/08/21	0	0.00	1	49.60	51.20	-1	1,803	-0.06%
2018/08/20	23.1	53.10	1	54.50	51.80	22.1	1,809	1.22%
2018/08/14	2	58.20	0	0.00	59.00	2	1,820	0.11%
2018/08/13	2	58.25	0	0.00	57.40	2	1,832	0.11%
2018/08/09	1	62.40	5	62.60	62.40	-4	1,855	-0.22%
2018/08/01	1	64.00	3	63.30	64.00	-2	2,059	-0.10%
2018/07/30	1	64.00	2	64.00	63.00	-1	2,067	-0.05%
2018/07/27	0	0.00	1	63.70	63.40	-1	2,066	-0.05%
2018/07/19	4	61.63	6	62.83	61.50	-2	2,250	-0.09%
2018/07/18	2	61.00	2	60.70	61.00	0	2,270	0.00%
2018/07/16	1	60.50	0	0.00	60.50	1	2,381	0.04%
2018/07/09	0	0.00	3	60.70	60.40	-3	2,458	-0.12%
2018/07/06	1	60.60	3	58.80	60.60	-2	2,477	-0.08%
2018/07/05	0	0.00	10	59.50	59.50	-10	2,490	-0.40%
2018/06/29	0	0.00	2	62.50	63.00	-2	2,509	-0.08%
2018/06/28	22	60.56	22	60.00	60.00	0	2,495	0.00%
2018/06/27	3	61.80	3	61.70	61.30	0	2,515	0.00%
2018/06/26	1	61.50	0	0.00	61.80	1	2,525	0.04%
2018/06/25	1	64.50	2	63.30	63.00	-1	2,522	-0.04%
2018/06/21	0	0.00	1	66.70	66.80	-1	2,545	-0.04%
2018/06/20	14	64.86	12	64.50	64.50	2	2,572	0.08%
2018/06/19	2	65.75	0	0.00	65.00	2	2,600	0.08%
2018/06/15	5	68.18	0	0.00	66.90	5	2,621	0.19%
2018/06/14	5	68.50	11	69.77	68.50	-6	2,611	-0.23%
2018/06/13	6	69.52	2	69.70	69.10	4	2,624	0.15%
2018/06/12	5	72.62	4	71.75	70.70	1	2,696	0.04%
2018/06/11	3	70.10	10	70.36	71.00	-7	2,816	-0.25%
2018/06/08	3	69.70	3	68.93	69.00	0	2,833	0.00%
2018/06/07	1	68.00	1	68.70	68.60	0	2,822	0.00%
2018/06/06	1	68.00	0	0.00	68.50	1	2,878	0.03%
2018/06/05	2	68.70	1	69.20	67.70	1	2,852	0.04%
2018/06/04	0	0.00	1	65.90	67.40	-1	2,807	-0.04%
2018/06/01	2	65.50	1	65.80	65.40	1	2,806	0.04%
2018/05/31	2	67.60	7	66.63	66.60	-5	2,799	-0.18%
2018/05/30	6	64.98	0	0.00	65.20	6	2,739	0.22%
2018/05/29	0	0.00	2	64.70	65.20	-2	2,724	-0.07%
2018/05/28	13	62.98	10	64.00	64.00	3	2,688	0.11%
2018/05/25	0	0.00	11	61.25	61.20	-11	2,701	-0.41%
2018/05/24	11	60.78	1	61.30	60.30	10	2,943	0.34%
2018/05/22	4	60.75	1	60.90	60.20	3	3,062	0.10%
2018/05/18	1	59.30	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	2	60.50	61.90	-2	3,175	-0.06%
2018/05/15	1	59.70	0	0.00	58.90	1	3,205	0.03%
2018/05/14	2	59.60	2	60.40	60.20	0	3,291	0.00%
2018/05/11	1	59.30	1	58.50	59.30	0	3,337	0.00%
2018/05/10	1	57.30	1	58.30	58.80	0	3,370	0.00%
2018/05/08	1	58.00	2	58.10	58.10	-1	3,484	-0.03%
2018/05/07	3	56.60	0	0.00	57.30	3	3,824	0.08%
2018/05/04	4	54.83	2	55.30	55.30	2	4,058	0.05%
2018/05/02	1	55.00	0	0.00	54.10	1	4,069	0.02%
2018/04/27	2	54.30	2	55.20	55.70	0	4,058	0.00%
2018/04/26	0	0.00	2	57.60	55.60	-2	4,058	-0.05%
2018/04/25	3	56.77	3	57.77	58.00	0	4,114	0.00%
2018/04/24	16	54.40	16	54.90	54.70	0	4,081	0.00%
2018/04/23	7	59.66	9	58.00	57.00	-2	4,040	-0.05%
2018/04/20	26	61.64	25	60.70	60.60	1	3,983	0.03%
2018/04/19	21	63.47	19	63.22	63.20	2	3,962	0.05%
2018/04/18	24	65.33	25	63.92	63.90	-1	3,956	-0.03%
2018/04/17	0	0.00	4	67.00	66.40	-4	3,924	-0.10%
2018/04/16	5	65.70	0	0.00	66.40	5	3,932	0.13%
2018/04/13	1	67.40	0	0.00	67.00	1	3,916	0.03%
2018/04/12	10	67.97	0	0.00	68.00	10	3,925	0.25%
2018/04/11	2	68.00	2	68.30	69.00	0	3,939	0.00%
2018/04/03	34	68.31	12	69.30	69.30	22	4,036	0.55%
2018/04/02	4	69.75	0	0.00	69.60	4	4,060	0.10%
2018/03/30	1	71.20	1	71.80	71.20	0	4,050	0.00%
2018/03/29	5	71.00	0	0.00	70.70	5	4,055	0.12%
2018/03/28	1	71.90	1	71.80	71.30	0	4,043	0.00%
2018/03/27	6	71.70	6	71.90	71.90	0	4,091	0.00%
2018/03/26	3	71.20	5	71.30	71.30	-2	4,127	-0.05%
2018/03/23	11	71.70	0	0.00	72.00	11	4,123	0.27%
2018/03/22	2	74.85	3	74.73	74.00	-1	4,101	-0.02%
2018/03/21	1	75.00	5	74.72	74.50	-4	4,083	-0.10%
2018/03/16	1	75.70	1	75.30	75.10	0	4,081	0.00%
2018/03/15	1	76.70	3	75.40	76.70	-2	3,974	-0.05%
2018/03/14	4	73.65	1	75.10	72.90	3	3,800	0.08%
2018/03/13	0	0.00	3	74.00	74.00	-3	3,780	-0.08%
2018/03/12	0	0.00	6	73.55	72.90	-6	3,782	-0.16%
2018/03/09	14	69.55	4	71.13	71.00	10	3,731	0.27%
2018/03/08	5	69.50	0	0.00	70.10	5	3,757	0.13%
2018/03/07	15	70.47	12	69.80	69.80	3	3,746	0.08%
2018/03/06	1	73.00	2	71.90	72.00	-1	3,766	-0.03%
2018/03/02	1	72.00	5	72.00	72.60	-4	3,786	-0.11%
2018/03/01	1	72.60	0	0.00	73.50	1	3,786	0.03%
2018/02/27	3	74.47	1	72.90	73.00	2	3,792	0.05%
2018/02/26	9	76.31	13	75.59	74.30	-4	3,813	-0.10%
2018/02/23	1	74.00	2	73.40	72.50	-1	3,599	-0.03%
2018/02/22	0	0.00	6	73.03	72.00	-6	3,588	-0.17%
2018/02/21	15	69.79	2	70.95	70.90	13	3,585	0.36%
2018/02/12	33	69.52	24	68.02	67.80	9	3,546	0.25%
2018/02/09	4	69.40	2	66.50	70.20	2	3,523	0.06%
2018/02/08	4	69.73	6	70.90	70.30	-2	3,476	-0.06%
2018/02/07	4	70.63	19	70.77	70.00	-15	3,452	-0.43%
2018/02/06	8	67.66	3	67.57	67.40	5	3,403	0.15%
2018/02/05	2	68.50	3	71.20	73.70	-1	3,340	-0.03%
2018/02/02	9	71.83	9	71.59	71.60	0	3,287	0.00%
2018/02/01	6	75.40	1	77.50	74.30	5	3,291	0.15%
2018/01/31	3	74.20	22	76.34	76.10	-19	3,304	-0.57%
2018/01/30	28	75.67	167	77.86	75.30	-139	3,489	-3.98%	大賣/鉅額交易
2018/01/29	165	74.96	21	73.49	75.70	144	3,226	4.46%	大買/鉅額交易
2018/01/26	5	69.14	8	69.54	68.90	-3	3,025	-0.10%
2018/01/25	1	65.70	2	65.80	65.50	-1	3,039	-0.03%
2018/01/24	2	65.55	1	66.00	65.70	1	3,137	0.03%
2018/01/23	3	66.10	0	0.00	65.80	3	3,186	0.09%
2018/01/22	1	67.00	2	66.15	66.20	-1	3,276	-0.03%
2018/01/19	12	68.99	2	69.85	67.20	10	3,328	0.30%
2018/01/15	0	0.00	8	66.71	67.30	-8	3,555	-0.23%
2018/01/12	28	65.12	28	66.00	65.90	0	3,677	0.00%
2018/01/11	13	63.60	10	63.82	64.20	3	3,922	0.08%
2018/01/10	36	64.21	33	63.29	63.40	3	4,100	0.07%
2018/01/09	20	64.90	17	65.06	65.00	3	4,237	0.07%
2018/01/08	1	65.50	0	0.00	65.00	1	4,420	0.02%
2018/01/05	0	0.00	1	67.10	67.40	-1	4,639	-0.02%
2018/01/03	0	0.00	1	65.00	64.50	-1	4,610	-0.02%