新唐 (4919)-宏遠券商分點個股進出

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
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,970張
產業
上市半導體類股▼1.79%
1451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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/02	3	129.50	1	131.00	131.50	2	1,970	0.10%
2024/04/30	2	130.00	0	0.00	129.50	2	1,963	0.10%
2024/04/29	6.1	132.48	0	0.00	130.50	6.1	1,951	0.31%
2024/04/26	3	129.17	1	128.50	130.50	2	1,912	0.10%
2024/04/25	5	130.50	0	0.00	127.50	5	1,914	0.26%
2024/04/24	143	130.84	0	0.00	131.50	143	1,911	7.48%	大買/鉅額交易
2024/04/19	0	0.00	4	131.13	127.00	-4	1,898	-0.21%
2024/04/18	0.1	130.50	6	131.08	132.50	-5.9	1,831	-0.32%
2024/04/17	0	0.00	7	129.43	129.00	-7	1,775	-0.39%
2024/04/16	180	127.32	2	126.75	127.50	178	1,755	10.14%	大買/鉅額交易
2024/04/15	0	0.00	5	129.50	129.00	-5	1,793	-0.28%
2024/04/12	10	129.15	5	128.80	129.50	5	1,774	0.28%
2024/04/10	2	129.25	3	128.33	127.50	-1	1,826	-0.05%
2024/04/09	0	0.00	1	127.00	127.00	-1	1,824	-0.05%
2024/04/08	1	125.50	0	0.00	126.00	1	1,836	0.05%
2024/04/03	0	0.00	4	126.50	127.00	-4	1,836	-0.22%
2024/04/02	203	126.50	0	0.00	126.50	203	1,884	10.77%	大買/鉅額交易
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	1	125.50	3	124.67	123.50	-2	1,845	-0.11%
2024/03/26	2	124.00	0	0.00	122.00	2	1,831	0.11%
2024/03/20	0	0.00	3	123.17	123.00	-3	1,956	-0.15%
2024/03/19	5	123.30	4	122.88	121.50	1	2,010	0.05%
2024/03/18	1	120.00	1	121.00	121.50	0	2,013	0.00%
2024/03/15	0	0.00	53	120.03	120.00	-53	2,010	-2.64%
2024/03/14	8	121.00	0	0.00	122.50	8	2,013	0.40%
2024/03/13	6	121.50	0	0.00	122.00	6	2,048	0.29%
2024/03/12	2	126.00	2	125.50	124.00	0	2,096	0.00%
2024/03/11	4	125.25	5	125.50	125.00	-1	2,118	-0.05%
2024/03/08	9	124.06	1	123.00	122.00	8	2,162	0.37%
2024/03/07	9	126.50	2	125.00	125.50	7	2,176	0.32%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/04	1	129.00	20	129.50	129.50	-19	2,578	-0.74%
2024/02/27	9	129.89	0	0.00	128.50	9	2,883	0.31%
2024/02/23	1	132.00	1	132.00	131.00	0	3,044	0.00%
2024/02/22	2	132.25	1	132.00	131.00	1	3,060	0.03%
2024/02/21	0	0.00	3	131.00	131.00	-3	3,088	-0.10%
2024/02/20	4	131.00	0	0.00	131.50	4	3,139	0.13%
2024/02/19	20	132.50	5	131.80	132.50	15	3,190	0.47%
2024/02/15	6	127.83	9	128.83	128.50	-3	3,434	-0.09%
2024/02/05	56	127.04	0	0.00	127.00	56	3,445	1.63%
2024/02/01	2	128.00	0	0.00	129.00	2	3,452	0.06%
2024/01/30	2	129.00	0	0.00	129.00	2	3,478	0.06%
2024/01/26	4	130.50	0	0.00	129.50	4	3,572	0.11%
2024/01/25	5	131.50	0	0.00	131.00	5	3,604	0.14%
2024/01/24	2	133.00	0	0.00	131.00	2	3,620	0.06%
2024/01/23	1	132.50	1	133.50	133.00	0	3,631	0.00%
2024/01/22	0	0.00	8	133.75	133.50	-8	3,639	-0.22%
2024/01/19	5	132.00	1.1	132.55	132.50	4	3,646	0.11%
2024/01/18	7.1	130.85	0	0.00	130.00	7.1	3,651	0.19%
2024/01/11	0	0.00	1	136.50	136.00	-1	3,698	-0.03%
2024/01/09	12	135.67	1	134.50	135.00	11	3,800	0.29%
2024/01/08	4	139.50	1	138.50	138.00	3	3,792	0.08%
2024/01/05	59	139.50	5	139.50	139.50	54	3,835	1.41%
2024/01/04	380	140.99	1	142.50	141.00	379	3,817	9.93%	大買/鉅額交易
2024/01/03	10	139.90	4	140.75	142.00	6	3,801	0.16%
2024/01/02	8	142.50	6	141.67	141.50	2	3,795	0.05%
2023/12/29	0	0.00	2	140.50	142.00	-2	3,793	-0.05%
2023/12/28	0	0.00	3	143.00	142.00	-3	3,785	-0.08%
2023/12/27	0	0.00	3	139.50	139.50	-3	3,725	-0.08%
2023/12/26	5	139.30	3	140.00	140.00	2	3,729	0.05%
2023/12/25	0	0.00	1	139.00	140.00	-1	3,726	-0.03%
2023/12/22	0	0.00	3	139.33	139.50	-3	3,734	-0.08%
2023/12/21	22	138.00	1	138.00	137.50	21	3,727	0.56%
2023/12/19	0	0.00	3	138.67	139.00	-3	3,752	-0.08%
2023/12/18	42	138.44	4	141.00	137.50	38	3,749	1.01%
2023/12/15	5	142.70	3	141.50	141.00	2	3,721	0.05%
2023/12/14	3	146.83	3	147.83	148.50	0	3,738	0.00%
2023/12/12	5	145.10	1	145.00	145.00	4	3,705	0.11%
2023/12/11	0	0.00	2	145.00	145.50	-2	3,757	-0.05%
2023/12/08	7	143.29	1	144.50	143.00	6	3,889	0.15%
2023/12/07	4	142.50	0.1	143.00	142.00	3.9	3,886	0.10%
2023/12/06	0	0.00	2.1	146.69	145.50	-2.1	3,856	-0.05%
2023/12/05	10	146.00	83	146.27	146.00	-73	3,838	-1.90%
2023/12/04	0	0.00	7	149.71	149.50	-7	3,806	-0.18%
2023/12/01	9	149.50	16	149.19	149.50	-7	3,798	-0.18%
2023/11/30	6	150.50	13	149.73	148.50	-7	3,801	-0.18%
2023/11/29	9	148.83	21	148.26	149.50	-12	3,692	-0.32%
2023/11/28	0	0.00	5	142.00	144.00	-5	3,441	-0.15%
2023/11/27	13	144.35	18	143.94	141.50	-5	3,349	-0.15%
2023/11/24	1	143.00	1	142.50	139.00	0	3,216	0.00%
2023/11/22	3	140.00	11	140.86	140.50	-8	3,120	-0.26%
2023/11/21	19	137.84	0	0.00	138.00	19	3,036	0.63%
2023/11/20	1	139.00	2	139.00	138.50	-1	3,037	-0.03%
2023/11/17	4	138.50	4	138.00	138.50	0	3,057	0.00%
2023/11/16	1	137.50	3	138.00	136.50	-2	3,041	-0.07%
2023/11/15	52	138.68	17	137.91	138.00	35	3,016	1.16%
2023/11/14	2	132.50	11	132.91	133.00	-9	2,750	-0.33%
2023/11/13	0	0.00	2	132.00	132.50	-2	2,771	-0.07%
2023/11/09	5	131.00	0	0.00	129.50	5	2,758	0.18%
2023/11/03	1	126.50	0	0.00	127.50	1	2,829	0.04%
2023/10/31	0	0.00	1	126.00	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	6	128.00	128.00	-6	2,994	-0.20%
2023/10/27	159	125.46	0	0.00	125.50	159	3,209	4.95%	大買/鉅額交易
2023/10/26	0	0.00	2	128.00	127.00	-2	3,431	-0.06%
2023/10/25	2	130.25	1	131.00	129.00	1	3,545	0.03%
2023/10/24	2	129.00	0.1	128.00	130.00	1.9	3,591	0.05%
2023/10/23	147	128.01	0.1	131.00	128.00	146.9	3,647	4.03%	大買/鉅額交易
2023/10/19	0	0.00	9	131.33	132.50	-9	3,759	-0.24%
2023/10/18	20	131.25	11	133.68	130.00	9	3,850	0.23%
2023/10/17	0	0.00	10	132.00	130.00	-10	3,988	-0.25%
2023/10/16	0	0.00	6	131.42	130.50	-6	4,164	-0.14%
2023/10/13	12	131.00	6	130.25	131.00	6	4,309	0.14%
2023/10/12	0	126.00	0	0.00	128.50	0	4,332	0.00%
2023/10/04	0	124.50	0	0.00	125.00	0	4,493	0.00%
2023/09/28	0	0.00	5	125.50	125.00	-5	4,703	-0.11%
2023/09/27	176	124.30	10	123.50	124.50	166	4,946	3.36%	大買/鉅額交易
2023/09/26	1	126.00	0	0.00	125.50	1	5,084	0.02%
2023/09/22	11	126.14	9	127.72	128.00	2	5,066	0.04%
2023/09/21	5	128.80	1	129.50	127.50	4	5,038	0.08%
2023/09/20	331	130.60	0	0.00	130.50	331	5,033	6.58%	大買/鉅額交易
2023/09/19	319	133.05	5	134.50	132.50	314	5,046	6.22%	大買/鉅額交易
2023/09/18	380	133.86	8	132.88	134.00	372	5,004	7.43%	大買/鉅額交易
2023/09/14	0	131.75	1	131.50	132.00	-1	4,990	-0.02%
2023/09/13	27	130.61	11.2	132.08	130.00	15.9	4,971	0.32%
2023/09/12	1.1	128.52	1	128.00	128.50	0.1	4,885	0.00%
2023/09/11	5	126.80	1	128.50	126.50	4	4,966	0.08%
2023/09/08	5	128.50	6	127.83	127.00	-1	5,039	-0.02%
2023/09/07	5	128.50	6	129.50	127.50	-1	5,196	-0.02%
2023/09/06	0.1	127.50	2	127.75	129.00	-1.9	5,233	-0.04%
2023/09/05	5	127.60	5	127.30	128.50	0	5,203	0.00%
2023/09/04	4	122.50	0	0.00	123.50	4	5,169	0.08%
2023/09/01	1	123.00	0	0.00	123.50	1	5,171	0.02%
2023/08/31	0	0.00	0.2	123.00	123.50	-0.2	5,189	0.00%
2023/08/28	2	120.50	1	119.50	120.00	1	5,292	0.02%
2023/08/24	140	120.96	0	0.00	120.50	140	5,383	2.60%	大買/鉅額交易
2023/08/23	0	0.00	2	120.00	121.50	-2	5,455	-0.04%
2023/08/22	0	0.00	0.1	121.00	120.00	-0.1	5,447	0.00%
2023/08/21	2	123.00	0	0.00	121.50	2	5,471	0.04%
2023/08/18	0	0.00	10	125.00	125.00	-10	5,494	-0.18%
2023/08/17	179	127.42	1	126.00	127.00	178	5,511	3.23%	大買/鉅額交易
2023/08/16	1	124.50	0	0.00	125.50	1	5,510	0.02%
2023/08/10	2	123.50	1	126.00	124.50	1	5,803	0.02%
2023/08/09	0	0.00	1	127.50	127.50	-1	5,797	-0.02%
2023/08/08	5	130.10	1	129.00	130.00	4	5,864	0.07%
2023/08/07	0	0.00	1	129.50	129.00	-1	5,915	-0.02%
2023/08/04	5	125.00	5	126.00	126.50	0	5,943	0.00%
2023/08/02	14	129.11	2	129.00	126.50	12	6,058	0.20%
2023/08/01	10	137.15	29.3	141.09	133.00	-19.3	6,000	-0.32%
2023/07/31	33	139.30	6	138.58	140.00	27	5,836	0.46%
2023/07/28	2	141.50	14	141.89	142.00	-12	5,698	-0.21%
2023/07/27	2	139.25	2	139.00	139.50	0	5,616	0.00%
2023/07/26	1	137.50	2	137.25	136.50	-1	5,628	-0.02%
2023/07/25	11.2	141.83	7	141.64	139.00	4.2	5,618	0.07%
2023/07/24	16	140.78	15	140.43	140.00	1	5,584	0.02%
2023/07/21	4.2	139.52	6	139.67	140.00	-1.9	5,630	-0.03%
2023/07/20	17	145.32	15	146.10	142.00	2	5,673	0.04%
2023/07/19	7	143.14	6.1	142.60	141.50	0.9	5,475	0.02%
2023/07/18	3	140.83	21	138.76	141.00	-18	5,344	-0.34%
2023/07/17	4	137.63	11	138.00	138.00	-7	5,173	-0.14%
2023/07/14	3	137.33	8	136.88	137.00	-5	5,169	-0.10%
2023/07/13	2	133.00	3	133.00	133.00	-1	5,120	-0.02%
2023/07/12	6	133.83	2	134.00	131.50	4	5,077	0.08%
2023/07/11	2.1	134.00	2	134.50	133.50	0.1	5,062	0.00%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	3	131.00	3.1	130.52	131.00	-0.1	5,071	0.00%
2023/07/06	10	135.65	3	137.83	134.00	7	5,046	0.14%
2023/07/05	90	137.50	87	138.20	136.00	3	4,982	0.06%
2023/07/04	63.1	133.15	53	132.74	135.50	10.1	4,758	0.21%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/29	6	129.25	6	128.75	128.00	0	4,822	0.00%
2023/06/27	0.2	131.50	0	0.00	128.00	0.2	5,056	0.00%
2023/06/26	0	0.00	1	131.00	131.00	-1	5,095	-0.02%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	2	130.00	1	129.00	129.50	1	5,593	0.02%
2023/06/19	3	132.50	0	0.00	130.50	3	5,642	0.05%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	1	131.00	4	133.75	134.00	-3	5,682	-0.05%
2023/06/14	7	131.93	1	131.00	130.50	6	5,637	0.11%
2023/06/13	7	134.64	18	133.53	135.00	-11	5,582	-0.20%
2023/06/12	20	130.45	2	129.50	130.50	18	5,487	0.33%
2023/06/08	0	0.00	1	127.00	126.00	-1	5,502	-0.02%
2023/06/07	0	0.00	0.2	128.50	129.00	-0.2	5,548	0.00%
2023/06/06	2	128.00	0	0.00	127.00	2	5,595	0.04%
2023/06/05	3	130.00	7	129.79	130.00	-4	5,624	-0.07%
2023/06/02	3	127.67	5	127.20	127.00	-2	5,665	-0.04%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/31	3	129.50	3	129.00	129.00	0	6,015	0.00%
2023/05/30	3	128.50	3	129.33	129.00	0	6,057	0.00%
2023/05/29	14	129.57	15	129.63	130.50	-1	6,039	-0.02%
2023/05/25	0	0.00	1	125.50	125.50	-1	6,300	-0.02%
2023/05/24	1	125.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	7	127.14	7	127.71	127.50	0	6,466	0.00%
2023/05/22	0	0.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	0	0.00	1	126.50	126.00	-1	6,787	-0.01%
2023/05/18	7	125.57	6	125.42	125.50	1	6,762	0.01%
2023/05/17	5	123.10	3	123.17	123.00	2	6,795	0.03%
2023/05/16	4	122.38	0	0.00	121.50	4	6,830	0.06%
2023/05/15	3	122.83	0	0.00	122.50	3	6,814	0.04%
2023/05/11	1	128.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	4	125.63	1.2	129.13	129.50	2.9	7,124	0.04%
2023/05/09	99	127.12	0	0.00	126.50	99	7,217	1.37%
2023/05/08	0	0.00	5	136.40	133.50	-5	7,224	-0.07%
2023/05/05	0	0.00	2	132.50	133.50	-2	7,405	-0.03%
2023/05/02	1.2	130.83	0	0.00	131.00	1.2	8,292	0.01%
2023/04/26	43	127.99	259	126.24	130.50	-216	8,364	-2.58%	大賣/鉅額交易
2023/04/25	13	130.73	226	130.78	130.00	-213	8,288	-2.57%	大賣/鉅額交易
2023/04/21	6	139.17	0	0.00	139.00	6	8,332	0.07%
2023/04/20	4	142.25	11	142.59	142.50	-7	8,360	-0.08%
2023/04/19	6	144.83	12	144.50	143.50	-6	8,468	-0.07%
2023/04/18	1	147.00	1	150.00	147.00	0	8,422	0.00%
2023/04/17	2	150.00	2	150.00	149.00	0	8,406	0.00%
2023/04/14	0	0.00	5	148.50	148.50	-5	8,401	-0.06%
2023/04/13	8	147.75	2	148.50	147.00	6	8,416	0.07%
2023/04/12	2	151.00	4	150.75	150.00	-2	8,401	-0.02%
2023/04/11	1	150.50	3	150.50	150.00	-2	8,409	-0.02%
2023/04/10	0	0.00	2	148.75	149.00	-2	8,400	-0.02%
2023/04/07	0	0.00	1	149.00	147.50	-1	8,363	-0.01%
2023/04/06	2	146.00	0	0.00	148.00	2	8,373	0.02%
2023/03/31	2	149.50	11	150.73	149.50	-9	8,403	-0.11%
2023/03/30	0	0.00	14	146.29	148.50	-14	8,360	-0.17%
2023/03/29	128	141.85	0	144.00	143.00	128	8,337	1.53%	大買/鉅額交易
2023/03/28	13	147.00	1.1	148.90	146.00	11.9	8,476	0.14%
2023/03/27	15	153.00	1	151.54	151.50	14	8,360	0.17%
2023/03/24	15	158.30	20	158.35	155.50	-5	8,339	-0.06%
2023/03/23	11	154.09	27	156.26	159.50	-16	8,267	-0.19%
2023/03/22	3	150.17	1	150.50	150.00	2	7,933	0.03%
2023/03/21	100	148.50	0	0.00	147.00	100	7,914	1.26%
2023/03/20	6	147.25	3	148.67	148.00	3	7,914	0.04%
2023/03/17	0	0.00	1	146.50	148.00	-1	7,991	-0.01%
2023/03/16	3.2	145.39	37	145.99	144.50	-33.8	8,098	-0.42%
2023/03/15	9	149.11	8	149.06	147.00	1	8,154	0.01%
2023/03/14	2	146.50	4	146.88	147.00	-2	8,204	-0.02%
2023/03/13	2	142.00	0	0.00	145.50	2	8,335	0.02%
2023/03/10	3	146.00	1	145.00	145.00	2	8,362	0.02%
2023/03/09	10	149.75	6	149.00	148.50	4	8,462	0.05%
2023/03/08	6	148.50	6	148.25	150.00	0	8,439	0.00%
2023/03/07	143	148.36	1	148.49	148.50	142	8,528	1.66%	大買/鉅額交易
2023/03/06	7	154.86	10	155.80	151.50	-3	8,498	-0.04%
2023/03/03	112	150.50	222	150.48	150.50	-110	8,334	-1.32%	大買/大賣/鉅額交易
2023/03/02	5	148.00	1	147.50	148.00	4	8,660	0.05%
2023/03/01	0	0.00	3	149.83	149.50	-3	8,852	-0.03%
2023/02/24	456	149.60	15	150.33	147.50	441	9,086	4.85%	大買/鉅額交易
2023/02/23	345	147.59	21	147.52	149.50	324	9,028	3.59%	大買/鉅額交易
2023/02/22	128	142.09	2	141.25	142.50	126	9,014	1.40%	大買/鉅額交易
2023/02/21	0	0.00	1	145.00	145.50	-1	9,132	-0.01%
2023/02/20	9	143.83	4	145.25	143.50	5	9,533	0.05%
2023/02/17	8.2	143.62	1	144.00	144.50	7.2	9,521	0.08%
2023/02/16	10	147.00	7	147.50	149.00	3	9,440	0.03%
2023/02/15	18	146.92	36	145.11	145.00	-18	9,608	-0.19%
2023/02/14	2	148.00	2	149.25	145.50	0	9,519	0.00%
2023/02/13	1	147.00	0	0.00	147.50	1	9,556	0.01%
2023/02/10	8	148.63	7	149.79	147.50	1	9,660	0.01%
2023/02/09	2	152.74	3	152.50	150.50	-1	9,805	-0.01%
2023/02/08	7	153.86	10	154.45	154.00	-3	9,831	-0.03%
2023/02/07	13	147.46	14	147.00	148.50	-1	9,742	-0.01%
2023/02/06	0	0.00	8.1	148.51	148.50	-8.1	9,772	-0.08%
2023/02/03	14	150.46	22.1	149.67	151.50	-8.1	9,674	-0.08%
2023/02/02	58.1	147.45	44	147.13	147.00	14.1	9,537	0.15%
2023/02/01	22	136.86	29	137.21	142.00	-7	9,089	-0.08%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	2	129.75	3	129.67	130.50	-1	8,906	-0.01%
2023/01/17	35	126.00	1	126.00	126.00	34	8,856	0.38%
2023/01/16	0	0.00	1	125.50	125.50	-1	8,966	-0.01%
2023/01/13	8	125.38	6	125.58	124.00	2	8,992	0.02%
2023/01/12	1	127.50	5	126.90	125.50	-4	9,057	-0.04%
2023/01/11	1	125.50	3	125.33	125.50	-2	9,041	-0.02%
2023/01/10	2	123.75	6	124.50	123.50	-4	9,085	-0.04%
2023/01/09	1	123.50	55	119.31	123.50	-54	9,169	-0.59%
2023/01/05	0	0.00	1	116.00	115.50	-1	9,376	-0.01%
2023/01/04	0	0.00	2	117.50	117.50	-2	9,454	-0.02%
2023/01/03	1	117.00	1	117.50	118.00	0	9,535	0.00%
2022/12/30	51	116.02	0	0.00	115.00	51	9,554	0.53%
2022/12/29	0	116.00	1	114.00	116.50	-1	9,620	-0.01%
2022/12/28	4	115.25	10	115.50	114.00	-6	9,815	-0.06%
2022/12/26	3	117.17	0	0.00	116.00	3	9,989	0.03%
2022/12/23	4	117.50	27	116.56	117.00	-23	10,116	-0.23%
2022/12/21	1	118.50	1	119.00	120.00	0	10,261	0.00%
2022/12/20	1	124.00	5	122.00	118.50	-4	10,300	-0.04%
2022/12/19	2	120.50	0	0.00	120.00	2	10,205	0.02%
2022/12/16	0	0.00	2	120.25	121.00	-2	10,373	-0.02%
2022/12/15	2	123.75	1	123.00	123.50	1	10,490	0.01%
2022/12/14	96	124.16	1	125.00	125.00	95	10,525	0.90%
2022/12/13	2	121.00	0	0.00	120.00	2	10,613	0.02%
2022/12/12	6	122.00	1	121.50	122.00	5	10,622	0.05%
2022/12/09	8	124.94	3.2	125.48	121.50	4.9	10,681	0.05%
2022/12/08	5	122.30	7	122.93	124.00	-2	10,619	-0.02%
2022/12/07	4	121.13	2	119.00	118.50	2	10,585	0.02%
2022/12/06	2	125.50	9	126.06	124.00	-7	10,914	-0.06%
2022/12/05	8	127.44	9	127.22	127.00	-1	10,858	-0.01%
2022/12/02	11	124.64	1	125.00	124.50	10	10,783	0.09%
2022/12/01	1	123.50	4	124.00	123.50	-3	10,825	-0.03%
2022/11/30	2	120.50	0	0.00	121.00	2	10,891	0.02%
2022/11/29	154	120.96	2	121.75	120.50	152	10,954	1.39%	大買/鉅額交易
2022/11/28	2	121.25	2	121.75	122.00	0	10,869	0.00%
2022/11/25	2	122.00	0	0.00	120.00	2	10,880	0.02%
2022/11/24	16	125.84	69	125.17	123.50	-53	10,847	-0.49%
2022/11/23	126	124.08	7	122.57	122.50	119	10,472	1.14%	大買/鉅額交易
2022/11/22	7	121.65	104	122.24	122.00	-97	10,331	-0.94%	大賣/
2022/11/21	37	118.42	2	118.50	118.00	35	10,324	0.34%
2022/11/18	0	0.00	101	117.63	115.50	-101	10,538	-0.96%	大賣/鉅額交易
2022/11/16	126	121.14	18	119.81	123.00	108	10,300	1.05%	大買/鉅額交易
2022/11/15	1	111.50	54	113.90	116.00	-53	9,870	-0.54%
2022/11/14	0	110.50	0.2	110.00	111.00	-0.1	10,112	0.00%
2022/11/11	61	111.96	3	113.67	109.50	58	10,391	0.56%
2022/11/10	0	0.00	1	108.50	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	1	108.50	109.50	-1	10,425	-0.01%
2022/11/08	13	110.62	4.4	110.22	107.50	8.6	10,680	0.08%
2022/11/07	11	105.77	8.1	108.73	107.50	2.9	10,829	0.03%
2022/11/04	5	109.50	4.3	110.52	111.00	0.7	10,661	0.01%
2022/11/03	3	108.83	30	109.92	110.50	-27	10,550	-0.26%
2022/11/02	32	107.63	3	106.83	107.00	29	10,464	0.28%
2022/11/01	16	102.13	6	103.83	104.00	10	10,460	0.10%
2022/10/31	47	102.61	12.2	104.80	102.50	34.8	10,606	0.33%
2022/10/28	23	102.48	4	103.13	102.50	19	10,684	0.18%
2022/10/27	3	99.00	2	101.00	101.50	1	10,623	0.01%
2022/10/26	6	95.68	22.2	95.22	95.70	-16.2	10,559	-0.15%
2022/10/25	2	97.55	2	97.90	97.30	0	10,521	0.00%
2022/10/24	5	100.66	2	99.60	97.90	3	10,523	0.03%
2022/10/21	1	96.10	1	97.40	95.00	0	10,508	0.00%
2022/10/20	2	96.60	0	0.00	98.40	2	10,537	0.02%
2022/10/19	3	101.17	3	101.33	99.80	0	10,741	0.00%
2022/10/18	1	103.50	15	100.50	100.50	-14	10,864	-0.13%
2022/10/17	6	99.88	0	0.00	103.00	6	11,816	0.05%
2022/10/14	2	101.35	0	0.00	103.50	2	12,295	0.02%
2022/10/13	0	0.00	3	100.80	94.10	-3	12,329	-0.02%
2022/10/12	2	104.75	11	105.55	104.00	-9	12,291	-0.07%
2022/10/07	1	112.50	1	113.00	113.00	0	12,607	0.00%
2022/10/06	4	113.88	3	114.17	115.50	1	13,015	0.01%
2022/10/05	16	115.66	6	114.58	113.00	10	13,248	0.08%
2022/10/04	2	110.00	1	111.50	110.00	1	13,313	0.01%
2022/10/03	14	106.57	10	106.45	107.50	4	13,402	0.03%
2022/09/30	3	108.00	6	102.42	108.00	-3	13,595	-0.02%
2022/09/29	4	106.50	4	107.00	104.50	0	13,715	0.00%
2022/09/28	5.1	105.04	5	106.70	105.00	0.1	13,911	0.00%
2022/09/27	0	0.00	6	109.50	113.50	-6	14,330	-0.04%
2022/09/26	5	110.00	6	111.00	108.50	-1	14,738	-0.01%
2022/09/23	3.1	124.13	0	0.00	117.00	3.1	15,029	0.02%
2022/09/22	2	124.00	0	0.00	124.00	2	15,066	0.01%
2022/09/21	23	123.78	29	124.29	124.00	-6	15,104	-0.04%
2022/09/20	27	123.33	6	122.83	122.50	21	15,196	0.14%
2022/09/19	0	121.00	10	121.00	120.50	-10	15,291	-0.07%
2022/09/16	10	121.50	8	120.56	120.00	2	15,471	0.01%
2022/09/15	15	122.13	85	120.18	120.00	-70	15,554	-0.45%
2022/09/14	4	119.00	16	121.91	123.50	-12	15,708	-0.08%
2022/09/13	24	124.31	33	125.00	122.50	-9	15,748	-0.06%
2022/09/12	5	119.70	7	119.14	118.50	-2	15,530	-0.01%
2022/09/08	4	116.63	2	116.50	117.50	2	15,711	0.01%
2022/09/07	5	114.80	7	113.71	115.00	-2	15,940	-0.01%
2022/09/06	9	116.67	11	113.36	113.00	-2	16,010	-0.01%
2022/09/05	18	122.06	12	121.42	118.50	6	15,932	0.04%
2022/09/02	5	122.60	27	122.50	122.00	-22	15,939	-0.14%
2022/09/01	26	122.52	4	122.13	121.00	22	16,062	0.14%
2022/08/31	3	123.33	32	125.02	125.50	-29	16,138	-0.18%
2022/08/30	30	122.98	2	123.25	122.50	28	16,552	0.17%
2022/08/29	25	121.74	160	122.06	123.00	-135	17,208	-0.78%	大賣/鉅額交易
2022/08/26	13	130.42	6	130.17	126.50	7	17,514	0.04%
2022/08/25	19	127.87	11	127.23	127.50	8	17,347	0.05%
2022/08/24	2	122.25	3	122.33	123.00	-1	17,193	-0.01%
2022/08/23	1	120.50	2	121.00	121.50	-1	17,543	-0.01%
2022/08/22	5	125.20	3	123.67	123.50	2	17,678	0.01%
2022/08/19	13	126.85	22	126.80	125.50	-9	17,767	-0.05%
2022/08/18	15	123.80	33	121.70	124.50	-18	17,514	-0.10%
2022/08/17	5	121.20	0	0.00	119.50	5	17,449	0.03%
2022/08/16	7	124.50	6	124.17	122.50	1	17,705	0.01%
2022/08/15	27	124.67	12	125.17	124.00	15	17,881	0.08%
2022/08/12	6	118.17	7.2	119.65	121.50	-1.2	18,001	-0.01%
2022/08/10	2	112.00	3	111.33	111.00	-1	18,274	-0.01%
2022/08/09	1	114.50	21	114.02	113.50	-20	18,552	-0.11%
2022/08/08	13	112.54	5	114.20	114.00	8	19,047	0.04%
2022/08/05	177	112.42	8	112.06	114.00	169	19,385	0.87%	大買/鉅額交易
2022/08/04	23	106.76	71	105.08	106.50	-48	19,606	-0.24%
2022/08/02	1	111.50	56	109.21	109.00	-55	20,209	-0.27%
2022/08/01	1	115.50	2	115.50	112.50	-1	20,510	0.00%
2022/07/29	3.2	119.63	0	0.00	119.50	3.2	21,141	0.02%
2022/07/28	41	123.21	70	122.40	118.00	-29	21,759	-0.13%
2022/07/27	8	120.06	2	120.00	120.00	6	22,255	0.03%
2022/07/26	20	122.15	7	120.07	119.50	13	22,354	0.06%
2022/07/25	14	127.18	2	126.75	127.50	12	22,271	0.05%
2022/07/22	222.5	134.04	17	134.26	130.00	205.5	22,383	0.92%	大買/鉅額交易
2022/07/21	11	126.18	29	124.03	129.50	-18	21,594	-0.08%
2022/07/20	122	118.59	41	118.12	118.00	81	21,191	0.38%	大買/
2022/07/19	30	115.33	1	114.50	114.00	29	21,217	0.14%
2022/07/18	21	117.05	28	117.32	117.00	-7	21,378	-0.03%
2022/07/15	29	115.48	4	115.88	116.00	25	21,812	0.11%
2022/07/14	7	109.57	7	111.64	114.50	0	21,730	0.00%
2022/07/13	3	112.83	3	110.33	110.00	0	21,524	0.00%
2022/07/12	13	112.92	7	112.50	112.50	6	21,510	0.03%
2022/07/11	1	118.00	27	117.70	117.50	-26	21,710	-0.12%
2022/07/08	22	119.68	9	118.89	117.00	13	21,852	0.06%
2022/07/07	14	114.00	6	115.75	117.00	8	21,879	0.04%
2022/07/06	6	115.75	15	114.50	112.50	-9	22,093	-0.04%
2022/07/05	19	116.61	382	117.31	118.00	-363	22,267	-1.63%	大賣/鉅額交易
2022/07/04	79	121.29	35	120.17	122.00	44	22,281	0.20%
2022/07/01	26	128.00	28	130.43	122.50	-2	22,482	-0.01%
2022/06/30	1	139.50	81	136.99	136.00	-80	22,408	-0.36%
2022/06/29	9.2	137.78	7	137.79	143.00	2.2	22,711	0.01%
2022/06/28	7	141.21	378.2	139.84	140.50	-371.2	22,946	-1.62%	大賣/鉅額交易
2022/06/27	120	146.98	10	150.90	147.50	110	23,468	0.47%	大買/鉅額交易
2022/06/24	52	143.13	113	139.70	140.00	-61	23,867	-0.26%	大賣/
2022/06/23	7.2	145.53	182	143.87	144.00	-174.8	24,329	-0.72%	大賣/鉅額交易
2022/06/22	13	147.50	8	149.38	144.00	5	24,814	0.02%
2022/06/21	9	155.67	139	155.15	156.50	-130	25,557	-0.51%	大賣/鉅額交易
2022/06/20	18	159.58	208	158.39	154.00	-190	26,723	-0.71%	大賣/鉅額交易
2022/06/17	5	162.60	79	163.89	167.50	-74	27,070	-0.27%
2022/06/16	72	174.42	21	170.48	166.00	51	27,297	0.19%
2022/06/15	2	170.25	24	170.27	170.50	-22	27,687	-0.08%
2022/06/14	3	165.67	12	165.38	168.00	-9	27,861	-0.03%
2022/06/13	24	167.17	3	168.00	166.50	21	27,830	0.08%
2022/06/10	14	171.86	11	171.82	172.50	3	27,999	0.01%
2022/06/09	2	175.25	129	175.67	176.50	-127	27,910	-0.46%	大賣/鉅額交易
2022/06/08	23	179.74	22	176.52	175.00	1	27,819	0.00%
2022/06/07	261	180.62	253	180.79	182.00	8	27,607	0.03%	大買/大賣/
2022/06/06	82	176.60	102	176.85	176.50	-20	27,139	-0.07%	大賣/
2022/06/02	1	173.00	3.1	172.65	173.00	-2.1	26,990	-0.01%
2022/06/01	6.1	172.86	12	173.33	171.50	-5.9	26,945	-0.02%
2022/05/31	135	173.20	132	173.23	173.50	3	26,840	0.01%	大買/大賣/
2022/05/30	241	169.57	9	168.22	169.00	232	26,547	0.87%	大買/鉅額交易
2022/05/27	54	164.10	9	164.83	162.50	45	26,408	0.17%
2022/05/26	5.2	162.92	2	160.50	160.50	3.2	26,281	0.01%
2022/05/25	53	161.42	51	161.83	164.00	2	26,198	0.01%
2022/05/24	50	167.83	47	168.04	160.50	3	26,005	0.01%
2022/05/23	107	175.05	64	175.63	172.00	43	25,657	0.17%	大買/
2022/05/20	925	176.19	26	175.13	175.00	899	25,429	3.54%	大買/鉅額交易
2022/05/19	33	171.98	4	169.38	173.50	29	25,020	0.12%
2022/05/18	2.5	172.10	5	173.10	171.50	-2.5	24,878	-0.01%
2022/05/17	0	0.00	3	168.67	171.50	-3	24,725	-0.01%
2022/05/16	47	170.71	59	169.18	167.50	-12	24,832	-0.05%
2022/05/13	19	166.76	7	167.71	166.50	12	24,511	0.05%
2022/05/12	1	168.00	6	167.00	163.00	-5	24,431	-0.02%
2022/05/11	11	164.86	17	164.56	163.50	-6	24,469	-0.02%
2022/05/10	12	167.54	12	166.17	168.00	0	24,989	0.00%
2022/05/09	4	165.50	13	166.12	163.00	-9	24,776	-0.04%
2022/05/06	43	169.73	42	168.99	171.50	1	24,525	0.00%
2022/05/05	158	167.99	16	168.41	168.00	142	24,166	0.59%	大買/鉅額交易
2022/05/04	4	159.13	13	158.23	162.50	-9	23,768	-0.04%
2022/05/03	12	148.75	20	149.45	151.50	-8	23,539	-0.03%
2022/04/29	6	148.08	2	148.00	146.00	4	23,509	0.02%
2022/04/28	9	144.17	3	145.67	143.50	6	23,501	0.03%
2022/04/27	12	142.54	11	142.14	145.00	1	23,407	0.00%
2022/04/26	18	147.47	618	147.28	143.50	-600	23,610	-2.54%	大賣/鉅額交易
2022/04/25	22	151.41	14	152.82	149.00	8	23,957	0.03%
2022/04/22	19	161.18	22	161.84	159.50	-3	24,015	-0.01%
2022/04/21	66	165.47	47	166.14	166.50	19	23,823	0.08%
2022/04/20	51	159.78	3	160.50	159.50	48	23,299	0.21%
2022/04/19	3	158.83	4	159.25	158.00	-1	23,270	0.00%
2022/04/18	50	155.12	52	153.93	156.00	-2	23,186	-0.01%
2022/04/15	17	157.76	544.1	156.68	156.50	-527.1	23,015	-2.29%	大賣/鉅額交易
2022/04/14	22.2	166.05	31	165.95	167.00	-8.8	22,684	-0.04%
2022/04/13	32.2	164.03	42	164.54	163.50	-9.9	22,437	-0.04%
2022/04/12	69.1	160.30	71	160.86	159.00	-1.9	22,172	-0.01%
2022/04/11	40.3	165.79	74.1	166.03	160.50	-33.8	21,872	-0.15%
2022/04/08	15.1	172.23	12	171.88	173.00	3.1	21,426	0.01%
2022/04/07	24.2	174.53	17	170.82	172.50	7.2	20,942	0.03%
2022/04/06	43	181.10	22	181.09	180.00	21	20,316	0.10%
2022/04/01	52	183.33	14	184.18	183.00	38	20,023	0.19%
2022/03/31	15	195.83	29	196.16	191.00	-14	19,559	-0.07%
2022/03/30	234	197.82	32.1	196.44	190.50	201.9	19,221	1.05%	大買/鉅額交易
2022/03/29	22	189.48	84	187.03	194.50	-62	18,900	-0.33%
2022/03/28	56	181.96	36.1	184.84	177.00	19.9	18,930	0.11%
2022/03/25	140	179.86	166	180.06	179.50	-26	18,298	-0.14%	大買/大賣/
2022/03/24	255	176.77	241	176.70	179.00	14	17,766	0.08%	大買/大賣/
2022/03/23	354	170.56	405.2	170.54	175.50	-51.2	16,873	-0.30%	大買/大賣/
2022/03/22	104.1	158.01	151	157.26	160.00	-46.9	15,827	-0.30%	大買/大賣/
2022/03/21	27	153.48	24	153.63	153.50	3	15,465	0.02%
2022/03/18	71.1	149.94	50	150.66	149.00	21.1	15,255	0.14%
2022/03/17	1	149.00	43	146.01	148.50	-42	14,639	-0.29%
2022/03/16	2	136.50	7	140.00	137.00	-5	14,436	-0.03%
2022/03/15	31	144.40	22	143.39	138.50	9	14,460	0.06%
2022/03/14	1	143.50	2	144.25	145.00	-1	14,442	-0.01%
2022/03/11	0	0.00	1	145.00	143.00	-1	14,740	-0.01%
2022/03/10	4	144.00	5	145.80	143.00	-1	14,906	-0.01%
2022/03/09	17	144.29	20	145.23	143.50	-3	15,044	-0.02%
2022/03/08	29	143.19	30	143.73	140.00	-1	15,349	-0.01%
2022/03/07	3	138.33	3	138.33	138.00	0	16,046	0.00%
2022/03/04	25	145.08	2	144.25	144.50	23	17,325	0.13%
2022/03/03	10	146.20	5	144.90	145.50	5	18,951	0.03%
2022/03/02	8	141.63	62	142.77	143.00	-54	19,522	-0.28%
2022/03/01	6	139.50	0	0.00	139.50	6	20,151	0.03%
2022/02/25	1	138.50	0	0.00	136.50	1	20,576	0.00%
2022/02/24	30	137.02	16	133.63	133.50	14	21,396	0.07%
2022/02/23	3	140.50	3	139.50	140.00	0	21,422	0.00%
2022/02/22	30	138.95	4	137.75	136.50	26	21,565	0.12%
2022/02/21	4	141.50	1	143.50	142.00	3	21,782	0.01%
2022/02/18	211	142.57	34	142.63	144.50	177	22,092	0.80%	大買/鉅額交易
2022/02/17	42	145.88	431	144.28	143.00	-389	22,348	-1.74%	大賣/鉅額交易
2022/02/16	63	149.90	31	150.52	147.50	32	22,483	0.14%
2022/02/15	36	147.67	63	147.71	145.50	-27	22,383	-0.12%
2022/02/14	45	145.81	80.1	145.44	143.50	-35.1	22,227	-0.16%
2022/02/11	12	150.46	8	148.75	152.00	4	22,140	0.02%
2022/02/10	96	149.47	45	151.20	147.50	51	21,979	0.23%
2022/02/09	7	145.79	7	147.29	143.00	0	21,281	0.00%
2022/02/08	65	143.88	5	145.50	145.00	60	21,042	0.29%
2022/02/07	38	147.09	35	146.21	144.00	3	21,124	0.01%
2022/01/26	77	142.88	77	141.12	143.00	0	20,884	0.00%
2022/01/25	73	140.60	76	137.58	140.50	-3	20,809	-0.01%
2022/01/24	2	135.75	5	135.70	138.50	-3	20,593	-0.01%
2022/01/21	172	135.78	194	140.94	135.00	-22	20,604	-0.11%	大買/大賣/
2022/01/20	189	141.84	199	139.94	142.00	-10	20,533	-0.05%	大買/大賣/
2022/01/19	337	140.57	345	140.35	140.50	-8	20,662	-0.04%	大買/大賣/
2022/01/18	310	138.02	311	138.14	139.00	-1	20,828	0.00%	大買/大賣/
2022/01/17	2	129.00	78	127.55	131.00	-76	20,616	-0.37%
2022/01/14	12	123.00	12	123.58	124.00	0	21,152	0.00%
2022/01/13	4	124.63	32	126.88	126.00	-28	21,889	-0.13%
2022/01/12	51.1	128.83	126	128.08	126.50	-74.9	22,179	-0.34%	大賣/
2022/01/11	10	133.00	5	136.50	130.50	5	22,287	0.02%
2022/01/10	17	131.68	32	133.91	137.00	-15	22,311	-0.07%
2022/01/07	26	133.65	3	133.00	131.00	23	22,444	0.10%
2022/01/06	6	138.00	0	0.00	138.00	6	22,628	0.03%
2022/01/05	35	141.21	3	140.50	139.50	32	22,911	0.14%
2022/01/04	29	144.09	28	145.95	143.50	1	23,052	0.00%
2022/01/03	9	141.50	159	140.61	141.00	-150	23,537	-0.64%	大賣/鉅額交易
2021/12/30	25	141.40	1	140.50	141.00	24	23,999	0.10%
2021/12/29	20	144.50	0	0.00	142.00	20	24,430	0.08%
2021/12/28	25	141.50	6	141.83	143.50	19	24,848	0.08%
2021/12/27	42	143.38	0	0.00	142.50	42	25,173	0.17%
2021/12/24	0	0.00	1	144.50	143.00	-1	25,512	0.00%
2021/12/23	23	147.52	32	147.25	145.00	-9	25,614	-0.04%
2021/12/22	269	148.82	239	149.40	145.50	30	25,562	0.12%	大買/大賣/
2021/12/21	3	141.00	3	140.67	139.50	0	25,152	0.00%
2021/12/20	4	140.00	2	141.25	139.00	2	25,892	0.01%
2021/12/17	4	145.00	4	143.00	144.50	0	26,456	0.00%
2021/12/16	19	148.21	22	146.93	147.00	-3	26,543	-0.01%
2021/12/15	4	141.38	3	142.50	143.00	1	26,464	0.00%
2021/12/14	12	141.63	27	141.46	142.00	-15	26,689	-0.06%
2021/12/13	9	138.67	9	138.44	138.00	0	26,765	0.00%
2021/12/10	9	138.78	12	140.75	140.00	-3	27,342	-0.01%
2021/12/09	10	141.95	12	142.71	141.00	-2	28,202	-0.01%
2021/12/08	6	144.00	6	143.00	144.50	0	28,612	0.00%
2021/12/07	59	144.86	37.3	147.83	144.00	21.7	28,992	0.07%
2021/12/06	6	151.83	7	153.14	149.00	-1	29,329	0.00%
2021/12/03	22.1	156.55	4	155.75	154.00	18.1	30,337	0.06%
2021/12/02	78	156.74	73.3	157.42	152.00	4.7	30,465	0.02%
2021/12/01	153.3	159.37	162	159.78	162.50	-8.7	30,713	-0.03%	大買/大賣/
2021/11/30	190	162.39	154	160.57	155.50	36	30,901	0.12%	大買/大賣/
2021/11/29	255	148.92	121.3	152.48	156.00	133.8	31,412	0.43%	大買/大賣/鉅額交易
2021/11/26	43	140.66	64	143.30	143.50	-21	31,181	-0.07%
2021/11/25	156	143.14	30	142.73	139.00	126	30,992	0.41%	大買/鉅額交易
2021/11/24	32.2	137.58	45	137.50	138.00	-12.8	30,645	-0.04%
2021/11/23	269	145.58	259.3	145.76	143.00	9.7	31,034	0.03%	大買/大賣/
2021/11/19	10	137.85	12	136.54	135.50	-2	34,292	-0.01%
2021/11/18	7	141.86	11	140.32	139.50	-4	35,764	-0.01%
2021/11/17	17	140.06	9	142.33	143.00	8	36,558	0.02%
2021/11/16	18	140.31	11.1	139.41	136.00	6.9	37,590	0.02%
2021/11/15	10.1	136.76	17	137.44	138.50	-6.9	38,657	-0.02%
2021/11/12	41	135.20	14	133.89	133.00	27	39,680	0.07%
2021/11/11	30	133.00	30	132.83	130.50	0	40,366	0.00%
2021/11/10	11	133.27	8	131.88	131.00	3	40,750	0.01%
2021/11/09	21	130.14	20	130.03	130.00	1	40,825	0.00%
2021/11/08	2.1	122.48	0	0.00	122.00	2.1	40,859	0.01%
2021/11/05	2	123.75	0	0.00	124.00	2	41,105	0.00%
2021/11/04	6	127.75	4	126.50	126.00	2	41,586	0.00%
2021/11/03	0	0.00	6	127.00	130.00	-6	41,987	-0.01%
2021/11/02	7.1	130.84	6	127.50	128.00	1.1	42,474	0.00%
2021/11/01	4	131.25	5	131.30	131.00	-1	43,019	0.00%
2021/10/29	21	129.86	20	129.90	128.00	1	44,230	0.00%
2021/10/28	12	130.92	4	129.75	129.00	8	44,764	0.02%
2021/10/27	3	131.00	3	128.83	132.00	0	45,083	0.00%
2021/10/26	43.3	130.58	34	131.13	127.00	9.3	45,547	0.02%
2021/10/25	8	140.56	0	0.00	139.50	8	46,178	0.02%
2021/10/22	36	138.43	40	139.06	144.00	-4	46,175	-0.01%
2021/10/21	153	137.60	64	140.95	136.00	89	46,465	0.19%	大買/
2021/10/20	4	131.75	29	134.10	135.00	-25	46,586	-0.05%
2021/10/19	20	126.13	17	127.47	128.50	3	47,139	0.01%
2021/10/18	19	123.21	19	121.71	123.00	0	47,995	0.00%
2021/10/15	17	121.41	14	123.21	122.00	3	48,377	0.01%
2021/10/14	10	118.95	57	121.20	118.00	-47	48,819	-0.10%
2021/10/13	33	122.52	12	123.08	120.50	21	49,261	0.04%
2021/10/12	15	131.03	6	131.00	128.50	9	49,863	0.02%
2021/10/08	52	133.69	23	136.46	131.00	29	50,305	0.06%
2021/10/07	19	131.84	23	131.98	133.50	-4	50,945	-0.01%
2021/10/06	36	127.32	44	127.89	130.50	-8	50,971	-0.02%
2021/10/05	26	124.12	48	122.04	126.50	-22	51,717	-0.04%
2021/10/04	15	123.97	6	125.67	121.50	9	52,128	0.02%
2021/10/01	29	127.24	16	124.38	124.00	13	52,726	0.02%
2021/09/30	0	0.00	37	134.51	134.00	-37	53,156	-0.07%
2021/09/29	26	135.52	8	135.50	134.00	18	53,244	0.03%
2021/09/28	14	134.71	17	134.85	139.00	-3	53,458	-0.01%
2021/09/27	73	137.31	66	137.74	138.00	7	53,472	0.01%
2021/09/24	127	130.82	137.1	131.22	135.00	-10.1	52,807	-0.02%	大買/大賣/
2021/09/23	31	127.35	27	126.93	124.50	4	52,292	0.01%
2021/09/22	6	121.83	2	124.00	125.00	4	52,340	0.01%
2021/09/17	4	124.25	4	124.00	126.50	0	52,383	0.00%
2021/09/16	139	120.33	140	120.68	121.50	-1	52,394	0.00%	大買/大賣/
2021/09/15	13	121.04	13	121.38	120.00	0	52,459	0.00%
2021/09/14	211.1	123.41	216	123.93	121.50	-4.9	52,046	-0.01%	大買/大賣/
2021/09/13	121	134.63	403.5	132.28	129.00	-282.5	51,349	-0.55%	大買/大賣/鉅額交易
2021/09/10	40	130.93	41	131.88	133.00	-1	51,054	0.00%
2021/09/09	45	134.43	36	133.72	133.00	9	50,598	0.02%
2021/09/08	151	133.07	236.5	133.64	130.50	-85.5	50,078	-0.17%	大買/大賣/
2021/09/07	55	138.85	163	140.54	138.50	-108	49,056	-0.22%	大賣/鉅額交易
2021/09/06	12	157.79	1,260	157.33	153.50	-1,248	48,713	-2.56%	大賣/鉅額交易
2021/09/03	107	164.53	161	166.16	165.50	-54	48,488	-0.11%	大買/大賣/
2021/09/02	189	170.02	195	170.48	159.00	-6	48,252	-0.01%	大買/大賣/
2021/09/01	150	166.19	151	167.73	167.00	-1	46,980	0.00%	大買/大賣/
2021/08/31	258	154.24	260	154.16	155.00	-2	46,231	0.00%	大買/大賣/
2021/08/30	212	151.44	70	150.34	150.00	142	46,138	0.31%	大買/鉅額交易
2021/08/27	128	151.26	100	152.29	150.00	28	46,457	0.06%	大買/
2021/08/26	339	160.00	330	160.52	158.00	9	46,194	0.02%	大買/大賣/
2021/08/25	483	163.28	371	163.33	158.50	112	45,344	0.25%	大買/大賣/鉅額交易
2021/08/24	198	158.15	175.9	158.95	163.50	22.1	43,208	0.05%	大買/大賣/
2021/08/23	48	150.85	42	150.68	149.00	6	42,798	0.01%
2021/08/20	40	142.14	46	142.35	144.00	-6	43,009	-0.01%
2021/08/19	68	146.15	59	149.33	135.00	9	42,007	0.02%
2021/08/18	257	143.80	218	140.55	150.00	39	40,718	0.10%	大買/大賣/
2021/08/17	31	140.00	52	141.68	137.50	-21	39,881	-0.05%
2021/08/16	8	136.75	8	135.69	135.50	0	39,150	0.00%
2021/08/13	9	136.72	7	139.93	130.50	2	38,780	0.01%
2021/08/12	2	136.00	15	134.53	136.50	-13	38,600	-0.03%
2021/08/11	28	135.16	56	134.94	128.00	-28	38,648	-0.07%
2021/08/10	64	133.08	40	134.04	135.00	24	38,582	0.06%
2021/08/09	77	141.81	49	142.03	138.50	28	38,319	0.07%
2021/08/06	12	146.50	19	148.95	150.00	-7	38,020	-0.02%
2021/08/05	33	145.80	29	146.09	144.50	4	37,805	0.01%
2021/08/04	59	150.83	58	150.72	149.50	1	37,759	0.00%
2021/08/03	27	141.69	36	140.97	142.00	-9	36,910	-0.02%
2021/08/02	22	135.25	22	139.45	135.00	0	36,810	0.00%
2021/07/30	96	140.99	36	139.65	135.00	60	36,379	0.16%
2021/07/29	82	130.41	425	125.49	136.50	-343	35,710	-0.96%	大賣/鉅額交易
2021/07/28	19	134.53	13	136.15	132.50	6	34,588	0.02%
2021/07/27	47	152.02	40	151.68	147.00	7	34,541	0.02%
2021/07/26	41	150.59	48	151.90	155.00	-7	33,627	-0.02%
2021/07/23	39	149.31	108	143.44	141.00	-69	32,848	-0.21%	大賣/
2021/07/22	107	152.23	57	154.76	153.00	50	32,220	0.16%	大買/
2021/07/21	9	145.33	12	145.79	147.50	-3	31,411	-0.01%
2021/07/20	15	137.63	13	136.88	134.50	2	31,298	0.01%
2021/07/19	39	137.77	36	138.29	134.00	3	31,150	0.01%
2021/07/16	164	137.29	59.2	136.73	137.00	104.8	31,080	0.34%	大買/鉅額交易
2021/07/15	42.2	125.85	34	127.81	130.00	8.2	30,465	0.03%
2021/07/14	60	124.78	56	125.30	124.50	4	30,605	0.01%
2021/07/13	6	120.42	20	120.60	123.00	-14	30,442	-0.05%
2021/07/12	40	111.74	26	112.17	112.00	14	30,802	0.05%
2021/07/09	31	102.45	39	102.73	105.50	-8	29,847	-0.03%
2021/07/08	27	95.09	8	95.24	96.20	19	29,423	0.06%
2021/07/07	427	95.29	89	94.78	95.50	338	29,117	1.16%	大買/鉅額交易
2021/07/06	62	87.06	2	87.20	86.90	60	28,520	0.21%
2021/07/05	13	88.14	39	88.90	86.20	-26	28,772	-0.09%
2021/07/02	2	80.40	2	79.30	86.00	0	28,994	0.00%
2021/07/01	3	79.40	44	79.07	78.90	-41	29,316	-0.14%
2021/06/30	0	0.00	3	80.53	80.30	-3	29,785	-0.01%
2021/06/29	2	85.20	3	83.10	81.10	-1	31,403	0.00%
2021/06/28	9	85.54	3.2	84.96	84.90	5.8	33,429	0.02%
2021/06/25	11	85.04	15	84.97	84.30	-4	34,038	-0.01%
2021/06/24	42	83.40	13	83.68	83.50	29	33,812	0.09%
2021/06/23	15	81.65	9	81.22	82.40	6	33,654	0.02%
2021/06/22	6	81.70	5	82.42	79.20	1	33,733	0.00%
2021/06/21	7	80.19	5	79.12	79.90	2	33,417	0.01%
2021/06/18	4	80.63	0	0.00	79.60	4	33,176	0.01%
2021/06/17	1	79.80	2	79.30	81.50	-1	33,009	0.00%
2021/06/16	3.2	81.22	5	80.74	79.90	-1.8	32,827	-0.01%
2021/06/15	2	82.55	0.6	82.60	82.30	1.4	32,627	0.00%
2021/06/11	3	84.53	5.6	84.50	83.00	-2.6	32,497	-0.01%
2021/06/10	98	83.22	102.1	83.30	83.10	-4.1	31,950	-0.01%	大賣/
2021/06/09	98	80.32	29	80.22	78.60	69	31,065	0.22%
2021/06/08	49.5	77.71	10	77.44	77.00	39.5	30,472	0.13%
2021/06/07	10.7	84.20	17	84.26	83.10	-6.3	29,770	-0.02%
2021/06/04	35	87.63	41	86.74	86.00	-6	29,326	-0.02%
2021/06/03	59	86.83	44	86.79	85.70	15	28,631	0.05%
2021/06/02	54	84.50	47	85.21	83.00	7	28,030	0.02%
2021/06/01	32	84.28	35	84.70	86.10	-3	27,484	-0.01%
2021/05/31	41	83.95	71	83.53	81.90	-30	26,770	-0.11%
2021/05/28	131	78.06	132	78.71	79.20	-1	25,574	0.00%	大買/大賣/
2021/05/27	33	70.08	10	70.94	72.00	23	24,303	0.09%
2021/05/26	2	68.00	0	0.00	68.50	2	23,964	0.01%
2021/05/25	24	70.13	25	69.48	68.20	-1	23,809	0.00%
2021/05/24	31	66.66	32	66.68	66.80	-1	23,310	0.00%
2021/05/21	3	63.87	0	0.00	64.00	3	23,089	0.01%
2021/05/20	6	64.92	6	63.28	62.90	0	23,202	0.00%
2021/05/19	2	66.15	5	65.80	66.00	-3	23,128	-0.01%
2021/05/18	6	60.13	3	59.80	62.90	3	22,850	0.01%
2021/05/17	6	58.15	0	0.00	57.20	6	22,602	0.03%
2021/05/14	6	63.27	12	65.37	63.50	-6	22,280	-0.03%
2021/05/13	11	63.85	15	63.50	62.90	-4	21,942	-0.02%
2021/05/12	8	66.40	6	65.95	63.50	2	21,570	0.01%
2021/05/11	9	68.90	5	68.72	67.00	4	20,854	0.02%
2021/05/10	12	72.52	18	73.10	74.00	-6	20,353	-0.03%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	9	62.10	12	63.35	61.20	-3	19,751	-0.02%
2021/05/05	18	63.89	6	65.70	62.80	12	19,622	0.06%
2021/05/04	20	64.25	22	62.33	64.40	-2	19,451	-0.01%
2021/04/29	6	69.45	0	0.00	69.00	6	18,981	0.03%
2021/04/28	17	70.37	3	70.60	69.60	14	18,872	0.07%
2021/04/27	5	72.92	1	72.50	72.10	4	18,631	0.02%
2021/04/26	38	76.39	41	76.76	75.40	-3	18,336	-0.02%
2021/04/23	22	74.98	24	74.75	74.40	-2	17,959	-0.01%
2021/04/22	27	76.34	18	76.37	72.60	9	17,593	0.05%
2021/04/21	17	73.66	17	73.65	73.40	0	17,087	0.00%
2021/04/20	81	73.77	79	73.89	73.00	2	16,800	0.01%
2021/04/19	157	70.64	162	71.12	70.00	-5	16,096	-0.03%	大買/大賣/
2021/04/16	74	68.13	82	68.93	71.10	-8	15,114	-0.05%
2021/04/15	22	63.08	24	63.85	64.70	-2	14,251	-0.01%
2021/04/14	31	62.38	19	62.65	63.70	12	13,976	0.09%
2021/04/13	29	67.17	12	67.02	65.60	17	13,548	0.13%
2021/04/09	30	61.68	17	62.79	60.70	13	12,824	0.10%
2021/04/08	30	66.49	80	67.26	64.00	-50	12,398	-0.40%
2021/04/07	12	63.61	353	64.00	64.20	-341	11,648	-2.93%	大賣/鉅額交易
2021/04/06	327	58.39	76	58.33	58.40	251	11,053	2.27%	大買/鉅額交易
2021/04/01	130	58.67	24	58.87	58.20	106	10,491	1.01%	大買/鉅額交易
2021/03/31	157	56.38	175	56.61	57.40	-18	8,769	-0.21%	大買/大賣/
2021/03/30	80	50.04	258	49.44	52.20	-178	6,590	-2.70%	大賣/鉅額交易
2021/03/29	127	48.06	3	47.70	47.50	124	5,909	2.10%	大買/鉅額交易
2021/03/26	101	47.73	35	47.32	47.45	66	5,852	1.13%	大買/
2021/03/25	32	46.83	13	46.92	47.00	19	5,689	0.33%
2021/03/18	1	45.15	0	0.00	45.00	1	5,742	0.02%
2021/03/17	1	45.70	0	0.00	45.15	1	5,847	0.02%
2021/03/16	1	46.00	0	0.00	46.50	1	5,917	0.02%
2021/03/15	11	45.41	11	45.30	45.50	0	6,056	0.00%
2021/03/09	0	0.00	45	43.66	43.80	-45	7,223	-0.62%
2021/03/08	1	43.90	0	0.00	43.95	1	7,316	0.01%
2021/03/03	0	0.00	6	45.30	46.20	-6	7,644	-0.08%
2021/03/02	0	0.00	3	46.40	46.30	-3	7,592	-0.04%
2021/02/26	0	0.00	3	47.00	47.35	-3	7,537	-0.04%
2021/02/25	2	47.05	0	0.00	46.90	2	7,510	0.03%
2021/02/24	0	0.00	2	47.45	46.70	-2	7,609	-0.03%
2021/02/23	7	46.76	2	46.70	46.65	5	7,591	0.07%
2021/02/22	9	47.76	0	0.00	47.45	9	7,530	0.12%
2021/02/19	40	46.68	1	46.15	47.45	39	7,275	0.54%
2021/02/18	1	46.85	0	0.00	46.85	1	7,114	0.01%
2021/02/05	10	44.23	0	0.00	44.20	10	6,944	0.14%
2021/02/02	1	43.55	0	0.00	43.75	1	6,955	0.01%
2021/02/01	0	0.00	13	42.34	42.55	-13	6,936	-0.19%
2021/01/29	11	43.65	0	0.00	43.10	11	6,909	0.16%
2021/01/27	0	0.00	210	44.99	45.45	-210	6,841	-3.07%	大賣/鉅額交易
2021/01/25	2	44.60	1	44.15	44.90	1	6,778	0.01%
2021/01/22	1	43.80	0	0.00	44.65	1	6,759	0.01%
2021/01/21	5	44.09	14	45.36	44.05	-9	6,733	-0.13%
2021/01/20	1	45.10	2	45.50	45.10	-1	6,699	-0.01%
2021/01/19	7	46.50	5	47.00	46.10	2	6,581	0.03%
2021/01/18	0	0.00	34	45.79	46.10	-34	6,537	-0.52%
2021/01/15	22	47.68	71	47.32	47.30	-49	6,465	-0.76%
2021/01/14	122	48.11	20	47.80	48.20	102	6,337	1.61%	大買/鉅額交易
2021/01/12	3	47.37	1	47.15	46.15	2	6,067	0.03%
2021/01/11	48	46.68	8	47.30	47.50	40	5,985	0.67%
2021/01/08	0	0.00	60	45.43	45.35	-60	5,832	-1.03%
2021/01/06	7	45.66	0	0.00	45.65	7	5,914	0.12%
2021/01/05	0	0.00	55	47.11	46.85	-55	5,892	-0.93%
2021/01/04	100	48.28	0	0.00	47.65	100	5,976	1.67%
2020/12/30	0	0.00	71	46.31	46.70	-71	5,800	-1.22%
2020/12/29	7	46.13	2	46.38	46.20	5	5,800	0.09%
2020/12/28	1	46.65	1	46.30	46.65	0	5,771	0.00%
2020/12/25	2	46.05	1	46.00	46.40	1	5,712	0.02%
2020/12/23	1	46.40	3	46.18	46.20	-2	5,543	-0.04%
2020/12/22	0	0.00	1	44.90	44.90	-1	5,383	-0.02%
2020/12/21	5	43.86	1	43.60	45.05	4	5,259	0.08%
2020/12/17	0	0.00	2	45.03	45.00	-2	5,165	-0.04%
2020/12/16	1	45.50	0.4	45.30	45.30	0.6	5,161	0.01%
2020/12/15	36.1	46.75	13	45.90	45.15	23.1	5,109	0.45%
2020/12/14	20	47.70	0	0.00	47.40	20	4,874	0.41%
2020/12/11	2	47.33	0	0.00	46.95	2	4,843	0.04%
2020/12/09	153	51.17	2	52.00	51.00	151	4,654	3.24%	大買/鉅額交易
2020/12/08	49	49.46	1	49.80	50.20	48	4,480	1.07%
2020/12/07	5	50.88	7	50.91	50.80	-2	4,324	-0.05%
2020/12/04	25	48.77	9	49.06	48.75	16	3,916	0.41%
2020/12/03	88	48.35	69	47.92	47.50	19	3,684	0.52%
2020/12/02	13	46.32	7	46.61	46.45	6	3,307	0.18%
2020/12/01	4	45.10	3	45.25	45.50	1	3,232	0.03%
2020/11/30	1	45.35	0	0.00	45.20	1	3,333	0.03%
2020/11/27	36	46.01	33	46.29	45.75	3	3,579	0.08%
2020/11/26	1	44.10	0	0.00	44.35	1	3,259	0.03%
2020/11/25	1	44.30	0	0.00	43.75	1	3,232	0.03%
2020/11/24	1	44.10	2	44.35	43.90	-1	3,200	-0.03%
2020/11/20	5	43.25	5	43.20	43.70	0	2,993	0.00%
2020/11/17	2	42.45	0	0.00	42.35	2	2,936	0.07%
2020/11/12	3	42.90	0	0.00	42.55	3	3,059	0.10%
2020/11/11	0	0.00	1	42.40	42.80	-1	3,120	-0.03%
2020/11/10	10	42.95	12	43.13	42.50	-2	3,138	-0.06%
2020/11/09	1	42.25	0	0.00	42.35	1	3,181	0.03%
2020/11/06	12	42.12	0	0.00	41.90	12	3,206	0.37%
2020/11/03	0	0.00	3	41.65	41.65	-3	3,397	-0.09%
2020/10/30	0	0.00	17	41.75	41.40	-17	3,457	-0.49%
2020/10/29	1	42.20	32	41.79	42.20	-31	3,572	-0.87%
2020/10/28	41	42.10	62	42.28	42.10	-21	3,609	-0.58%
2020/10/23	0	0.00	1	44.00	43.95	-1	3,731	-0.03%
2020/10/22	5	43.50	5	43.47	43.50	0	3,787	0.00%
2020/10/14	5	46.58	4	46.69	46.50	1	3,768	0.03%
2020/10/12	12	45.71	12	45.77	45.50	0	3,642	0.00%
2020/10/08	5	44.80	5	45.05	45.15	0	3,536	0.00%
2020/10/07	2	44.95	1	44.90	44.55	1	3,507	0.03%
2020/10/06	4	43.85	1	43.70	44.10	3	3,465	0.09%
2020/10/05	2	42.55	1	42.15	42.80	1	3,508	0.03%
2020/09/30	0	0.00	1	41.70	41.80	-1	3,659	-0.03%
2020/09/29	2	41.75	0	0.00	41.20	2	4,078	0.05%
2020/09/28	1	41.65	1	41.50	41.70	0	4,303	0.00%
2020/09/25	1	40.85	0	0.00	40.90	1	4,341	0.02%
2020/09/24	5	42.41	2	42.58	42.05	3	4,396	0.07%
2020/09/23	0	0.00	2	43.90	43.75	-2	4,394	-0.05%
2020/09/17	0	0.00	2	45.40	45.25	-2	4,319	-0.05%
2020/09/16	2	45.75	0	0.00	45.30	2	4,300	0.05%
2020/09/15	7	45.44	4	45.43	45.00	3	4,317	0.07%
2020/09/14	3	44.58	1	44.50	44.80	2	4,231	0.05%
2020/09/11	4	43.20	0	0.00	43.10	4	4,186	0.10%
2020/09/10	1	44.25	0	0.00	43.95	1	4,162	0.02%
2020/09/09	4	44.30	1	43.85	44.35	3	4,145	0.07%
2020/09/08	1	44.90	0	0.00	44.75	1	4,132	0.02%
2020/09/07	6	45.39	4	45.54	44.75	2	4,107	0.05%
2020/09/04	1	44.80	0	0.00	44.90	1	4,073	0.02%
2020/09/03	3	45.30	0	0.00	45.50	3	4,036	0.07%
2020/09/02	11	45.75	7	46.59	46.60	4	3,899	0.10%
2020/09/01	1	43.25	0	0.00	43.20	1	3,618	0.03%
2020/08/27	0	0.00	1	43.30	43.15	-1	3,720	-0.03%
2020/08/25	3	43.57	0	0.00	43.80	3	3,756	0.08%
2020/08/20	0	0.00	7	43.01	42.55	-7	3,846	-0.18%
2020/08/19	0	0.00	10	44.80	44.00	-10	3,804	-0.26%
2020/08/17	3	45.95	1	46.50	46.65	2	3,716	0.05%
2020/08/13	1	46.70	0	0.00	45.95	1	3,628	0.03%
2020/08/10	6	47.35	1	47.45	47.30	5	3,459	0.14%
2020/08/06	0	0.00	1	46.15	46.00	-1	3,321	-0.03%
2020/08/05	0	0.00	1	47.50	47.00	-1	3,283	-0.03%
2020/08/04	10	47.45	16	48.03	47.00	-6	3,286	-0.18%
2020/08/03	0	0.00	1	46.00	46.40	-1	3,226	-0.03%
2020/07/31	1	45.80	0	0.00	46.30	1	3,255	0.03%
2020/07/30	0	0.00	5	45.00	46.00	-5	3,211	-0.16%
2020/07/29	5	44.55	5	44.35	44.95	0	3,135	0.00%
2020/07/28	10	43.78	9	43.41	42.70	1	3,103	0.03%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/24	0	0.00	1	43.00	42.70	-1	3,010	-0.03%
2020/07/23	0	0.00	100	44.20	44.20	-100	2,999	-3.33%
2020/07/22	0	0.00	2	43.50	44.60	-2	2,977	-0.07%
2020/07/17	4	42.99	5	43.07	43.00	-1	2,887	-0.03%
2020/07/16	1	42.05	2	42.38	42.30	-1	2,866	-0.03%
2020/07/15	1	42.40	2	41.75	41.70	-1	2,861	-0.03%
2020/07/14	4	43.96	0	0.00	43.30	4	2,902	0.14%
2020/07/10	105	43.90	5	43.90	43.70	100	2,895	3.45%	大買/
2020/07/09	7	46.00	21	47.70	45.55	-14	2,814	-0.50%
2020/07/08	7	47.95	37	48.36	47.45	-30	2,649	-1.13%
2020/07/07	50	43.58	4	44.74	45.35	46	2,235	2.06%
2020/07/03	10	40.91	6	40.78	40.85	4	1,990	0.20%
2020/06/29	0	0.00	1	38.80	38.35	-1	1,924	-0.05%
2020/06/23	1	38.30	0	0.00	38.35	1	1,914	0.05%
2020/06/22	5	39.70	5	39.80	38.70	0	1,906	0.00%
2020/06/15	0	0.00	5	37.93	37.65	-5	1,892	-0.26%
2020/06/08	0	0.00	2	40.10	39.55	-2	1,954	-0.10%
2020/06/05	5	39.70	0	0.00	40.10	5	1,936	0.26%
2020/06/03	0	0.00	4	38.74	38.75	-4	2,000	-0.20%
2020/06/02	1	38.40	0	0.00	38.30	1	2,014	0.05%
2020/06/01	6	39.04	0	0.00	38.40	6	2,002	0.30%
2020/05/29	3	39.08	1	39.30	39.05	2	1,963	0.10%
2020/05/28	0	0.00	4	39.00	38.95	-4	1,932	-0.21%
2020/05/25	1	37.50	1	37.65	38.10	0	1,824	0.00%
2020/05/12	4	38.00	0	0.00	38.15	4	1,772	0.23%
2020/05/11	0	0.00	4	38.50	38.30	-4	1,763	-0.23%
2020/05/08	5	39.14	1	39.25	39.15	4	1,720	0.23%
2020/05/07	0	0.00	2	38.75	39.15	-2	1,648	-0.12%
2020/05/04	0	0.00	2	36.30	36.25	-2	1,529	-0.13%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/27	2	36.90	0	0.00	36.95	2	1,557	0.13%
2020/04/17	21	37.93	22	37.74	37.25	-1	1,546	-0.06%
2020/04/16	0	0.00	2	35.50	36.90	-2	1,458	-0.14%
2020/04/15	2	35.40	0	0.00	35.60	2	1,428	0.14%
2020/04/14	3	34.67	0	0.00	34.75	3	1,400	0.21%
2020/04/08	0	0.00	5	34.90	34.95	-5	1,466	-0.34%
2020/04/07	5	34.20	1	34.20	34.35	4	1,448	0.28%
2020/04/06	1	33.60	0	0.00	33.65	1	1,434	0.07%
2020/03/16	0	0.00	1	32.65	32.25	-1	1,381	-0.07%
2020/03/09	35	45.15	34	45.06	43.40	1	1,310	0.08%
2020/03/04	0	0.00	1	41.05	41.45	-1	1,459	-0.07%
2020/03/02	1	41.60	0	0.00	41.15	1	1,498	0.07%
2020/02/10	1	40.35	0	0.00	40.60	1	1,588	0.06%
2020/02/07	2	41.95	2	41.80	41.80	0	1,589	0.00%
2020/02/06	2	42.45	0	0.00	42.60	2	1,591	0.13%
2020/02/04	0	0.00	3	41.25	41.45	-3	1,628	-0.18%
2020/02/03	3	38.80	0	0.00	40.00	3	1,645	0.18%
2020/01/20	0	0.00	1	46.00	45.85	-1	1,782	-0.06%
2020/01/15	0	0.00	4	46.15	46.10	-4	1,805	-0.22%
2020/01/13	1	45.90	0	0.00	46.20	1	1,884	0.05%
2020/01/09	1	46.25	0	0.00	46.10	1	1,914	0.05%
2020/01/08	1	46.00	0	0.00	46.10	1	1,972	0.05%
2020/01/02	0	0.00	6	47.54	48.40	-6	1,967	-0.30%
2019/12/30	0	0.00	2	47.30	47.10	-2	1,936	-0.10%
2019/12/24	4	47.00	4	47.20	47.00	0	1,937	0.00%
2019/12/23	1	46.25	0	0.00	46.55	1	1,898	0.05%
2019/12/19	0	0.00	8	46.65	46.50	-8	1,906	-0.42%
2019/12/17	0	0.00	0.5	46.85	46.85	-0.5	1,952	-0.03%
2019/12/12	0	0.00	10	46.71	46.55	-10	1,959	-0.51%
2019/12/10	5	47.10	0	0.00	47.00	5	1,987	0.25%
2019/12/04	10	46.36	0	0.00	46.35	10	2,182	0.46%
2019/11/29	0	0.00	4	49.50	48.35	-4	2,186	-0.18%
2019/11/27	2	47.45	0	0.00	47.50	2	2,020	0.10%
2019/11/20	1	47.20	8	46.65	46.75	-7	2,194	-0.32%
2019/11/15	16	47.35	8	47.21	47.45	8	2,238	0.36%
2019/11/11	0	0.00	1	46.65	46.30	-1	2,258	-0.04%
2019/11/08	14	46.95	14	47.00	47.05	0	2,247	0.00%
2019/11/07	0	0.00	8	46.05	45.95	-8	2,238	-0.36%
2019/11/01	2	46.75	6	46.30	46.70	-4	2,238	-0.18%
2019/10/30	2	47.50	0	0.00	47.50	2	2,249	0.09%
2019/10/28	1	48.50	19.5	48.29	48.35	-18.5	2,408	-0.77%
2019/10/25	0	0.00	5	50.40	49.85	-5	2,298	-0.22%
2019/10/24	5	49.10	0	0.00	49.60	5	2,285	0.22%
2019/10/22	15	49.47	15	49.32	49.40	0	2,297	0.00%
2019/10/18	24	49.58	21	49.11	48.85	3	2,296	0.13%
2019/10/16	3	51.00	63	50.59	50.30	-60	2,269	-2.64%
2019/10/14	3	50.30	0	0.00	50.40	3	2,197	0.14%
2019/10/03	0	0.00	3	49.30	50.10	-3	2,228	-0.13%
2019/10/02	0	0.00	60	49.79	49.60	-60	2,229	-2.69%
2019/09/27	5	48.60	5	48.25	48.60	0	2,287	0.00%
2019/09/25	1	50.20	0	0.00	50.40	1	2,273	0.04%
2019/09/23	5	50.90	0	0.00	50.80	5	2,285	0.22%
2019/09/20	0	0.00	10	51.12	51.00	-10	2,277	-0.44%
2019/09/19	0	0.00	4	49.85	50.40	-4	2,242	-0.18%
2019/09/18	10	50.36	0	0.00	50.10	10	2,222	0.45%
2019/09/17	0	0.00	2	50.90	50.50	-2	2,209	-0.09%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.40	1	52.50	51.40	0	2,244	0.00%
2019/09/11	1	51.90	7	51.87	51.80	-6	2,229	-0.27%
2019/09/10	6	51.55	1	52.50	51.30	5	2,204	0.23%
2019/09/09	0	0.00	11	53.67	52.80	-11	2,163	-0.51%
2019/09/06	60	52.09	2	52.70	51.80	58	2,061	2.81%
2019/09/05	3	52.03	6	52.10	51.80	-3	1,994	-0.15%
2019/09/04	3	51.23	70	51.44	51.70	-67	1,959	-3.42%
2019/09/03	1	51.60	1	50.70	50.80	0	1,935	0.00%
2019/09/02	1	51.20	0	0.00	51.50	1	1,913	0.05%
2019/08/30	18	51.21	7	51.57	50.90	11	1,883	0.58%
2019/08/29	0	0.00	10	51.30	51.30	-10	1,798	-0.56%
2019/08/28	0	0.00	3	49.60	49.60	-3	1,747	-0.17%
2019/08/27	10	50.92	3	50.80	49.95	7	1,732	0.40%
2019/08/26	12	50.05	0	0.00	49.90	12	1,703	0.70%
2019/08/23	2	50.65	0	0.00	50.80	2	1,647	0.12%
2019/08/22	6	49.43	96	49.28	49.30	-90	1,548	-5.81%
2019/08/21	0	0.00	6	49.31	49.30	-6	1,529	-0.39%
2019/08/20	2	49.45	0	0.00	49.50	2	1,515	0.13%
2019/08/14	2	46.83	0	0.00	46.95	2	1,443	0.14%
2019/08/08	2	47.75	0	0.00	48.30	2	1,416	0.14%
2019/08/02	0	0.00	4	47.80	47.30	-4	1,407	-0.28%
2019/08/01	3	49.33	0	0.00	49.45	3	1,378	0.22%
2019/07/31	1	49.85	1	49.85	49.70	0	1,375	0.00%
2019/07/30	10	52.62	6	52.67	52.00	4	1,298	0.31%
2019/07/29	0	0.00	1	51.80	51.80	-1	1,175	-0.09%
2019/07/25	0	0.00	7	51.56	51.90	-7	1,136	-0.62%
2019/07/24	1	51.10	1	51.70	51.70	0	1,129	0.00%
2019/07/23	0	0.00	7	50.97	50.40	-7	1,132	-0.62%
2019/07/22	1	50.90	6	50.90	51.00	-5	1,122	-0.45%
2019/07/19	18	50.21	0	0.00	51.20	18	1,111	1.62%
2019/07/11	6	50.00	2	50.40	50.30	4	1,112	0.36%
2019/07/10	2	49.10	0	0.00	49.60	2	1,085	0.18%
2019/07/05	0	0.00	2	48.15	48.20	-2	1,087	-0.18%
2019/07/04	22	48.53	20	48.30	48.50	2	1,129	0.18%
2019/07/03	0	0.00	10	47.25	47.00	-10	1,106	-0.90%
2019/07/02	0	0.00	5	47.80	48.20	-5	1,135	-0.44%
2019/07/01	5	46.50	0	0.00	48.00	5	1,149	0.44%
2019/06/28	0	0.00	5	45.40	45.15	-5	1,140	-0.44%
2019/06/27	5	45.90	0	0.00	45.85	5	1,161	0.43%
2019/06/21	10	46.47	5	45.71	45.65	5	1,287	0.39%
2019/06/20	0	0.00	1	44.90	45.60	-1	1,281	-0.08%
2019/06/19	3	43.77	0	0.00	44.00	3	1,386	0.22%
2019/06/18	2	43.45	0	0.00	43.30	2	1,482	0.13%
2019/06/17	1	43.55	0	0.00	43.40	1	1,560	0.06%
2019/06/14	0	0.00	3	45.10	44.10	-3	1,784	-0.17%
2019/06/13	0	0.00	10	44.10	44.20	-10	1,812	-0.55%
2019/06/10	6	43.50	0	0.00	43.25	6	1,856	0.32%
2019/06/03	0	0.00	4	43.80	44.15	-4	1,921	-0.21%
2019/05/31	7	44.33	0	0.00	44.35	7	1,935	0.36%
2019/05/29	1	42.75	0	0.00	42.60	1	1,960	0.05%
2019/05/27	2	44.05	2	44.55	44.05	0	2,027	0.00%
2019/05/23	0	0.00	4	45.50	44.50	-4	2,126	-0.19%
2019/05/14	2	46.05	0	0.00	46.60	2	2,434	0.08%
2019/05/13	0	0.00	4	47.70	46.60	-4	2,476	-0.16%
2019/05/10	4	47.55	0	0.00	47.95	4	2,492	0.16%
2019/05/09	0	0.00	5	47.50	47.15	-5	2,493	-0.20%
2019/05/08	0	0.00	4	47.75	48.30	-4	2,497	-0.16%
2019/05/02	7	49.39	0	0.00	49.25	7	2,559	0.27%
2019/04/30	2	48.45	0	0.00	49.00	2	2,609	0.08%
2019/04/26	0	0.00	41	50.79	50.80	-41	2,894	-1.42%
2019/04/24	0	0.00	33	51.40	51.20	-33	3,042	-1.08%
2019/04/19	7	50.80	7	51.39	50.80	0	3,017	0.00%
2019/04/18	2	51.30	0	0.00	50.40	2	3,009	0.07%
2019/04/17	1	51.70	2	51.70	51.40	-1	3,023	-0.03%
2019/04/16	0	0.00	2	50.60	51.00	-2	3,014	-0.07%
2019/04/12	3	51.67	0	0.00	50.90	3	2,998	0.10%
2019/04/10	0	0.00	1	55.00	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	1	53.70	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	4	53.93	53.40	-4	2,873	-0.14%
2019/03/27	2	51.55	0	0.00	51.90	2	2,734	0.07%
2019/03/26	2	51.50	1	53.50	52.00	1	2,714	0.04%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	1	54.00	0	0.00	52.50	1	2,627	0.04%
2019/03/21	12	53.59	11	53.69	53.60	1	2,509	0.04%
2019/03/19	28	51.36	34	51.24	51.90	-6	2,367	-0.25%
2019/03/15	0	0.00	2	48.80	48.25	-2	2,131	-0.09%
2019/03/12	0	0.00	1	48.20	48.10	-1	2,173	-0.05%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/06	4	48.15	0	0.00	48.10	4	2,397	0.17%
2019/03/04	2	47.58	0	0.00	47.90	2	2,501	0.08%
2019/02/25	1	48.20	0	0.00	48.15	1	2,509	0.04%
2019/02/22	2	49.08	2	49.10	48.45	0	2,497	0.00%
2019/02/21	1	48.70	8	49.56	49.80	-7	2,425	-0.29%
2019/02/18	2	47.03	0	0.00	46.60	2	2,297	0.09%
2019/02/15	1	47.70	0	0.00	47.35	1	2,274	0.04%
2019/02/14	100	48.51	1	48.90	48.35	99	2,210	4.48%
2019/02/13	5	48.39	4	48.75	48.60	1	2,158	0.05%
2019/01/28	1	47.70	0	0.00	47.75	1	2,005	0.05%
2019/01/24	4	48.18	3	48.05	47.50	1	1,998	0.05%
2019/01/21	75	49.57	0	0.00	48.15	75	1,914	3.92%
2019/01/18	0	0.00	2	45.65	46.80	-2	1,678	-0.12%
2019/01/17	2	45.35	1	46.90	44.00	1	1,608	0.06%
2019/01/16	1	45.20	0	0.00	45.20	1	1,529	0.07%
2018/12/28	0	0.00	16	39.83	39.70	-16	1,539	-1.04%
2018/12/25	0	0.00	1	40.50	40.50	-1	1,577	-0.06%
2018/12/20	0	0.00	19	39.42	39.20	-19	1,569	-1.21%
2018/12/14	16	41.72	0	0.00	41.40	16	1,594	1.00%
2018/12/12	5	43.30	0	0.00	42.90	5	1,618	0.31%
2018/12/11	5	42.10	0	0.00	42.05	5	1,607	0.31%
2018/12/10	1	40.80	11	40.49	41.00	-10	1,629	-0.61%
2018/12/07	0	0.00	1	42.80	42.80	-1	1,620	-0.06%
2018/12/06	1	43.65	1	45.75	43.80	0	1,620	0.00%
2018/12/04	0	0.00	6	48.84	48.30	-6	1,574	-0.38%
2018/12/03	1	49.20	2	49.65	48.45	-1	1,569	-0.06%
2018/11/30	2	47.73	0	0.00	48.45	2	1,534	0.13%
2018/11/29	20	48.41	0	0.00	49.20	20	1,471	1.36%
2018/11/27	0	0.00	10	40.70	41.55	-10	1,233	-0.81%
2018/11/23	50	38.60	0	0.00	38.25	50	1,185	4.22%
2018/11/22	13	40.22	0	0.00	39.25	13	1,166	1.11%
2018/11/21	0	0.00	5	37.75	38.00	-5	1,130	-0.44%
2018/11/20	0	0.00	2	38.15	37.90	-2	1,124	-0.18%
2018/11/19	5	38.20	0	0.00	38.40	5	1,123	0.45%
2018/11/16	1	36.70	0	0.00	37.00	1	1,121	0.09%
2018/11/02	0	0.00	6	38.40	38.25	-6	1,284	-0.47%
2018/10/29	5	34.40	0	0.00	34.60	5	1,243	0.40%
2018/10/26	1	33.60	0	0.00	33.60	1	1,251	0.08%
2018/10/25	0	0.00	6	34.50	34.45	-6	1,270	-0.47%
2018/10/24	6	36.50	0	0.00	36.25	6	1,284	0.47%
2018/10/22	3	38.45	7	38.36	39.20	-4	1,338	-0.30%
2018/10/19	20	37.16	6	36.20	39.50	14	1,313	1.07%
2018/10/16	5	36.60	0	0.00	35.80	5	1,282	0.39%
2018/10/11	50	34.50	0	0.00	34.50	50	1,246	4.01%
2018/10/05	6	39.50	0	0.00	39.30	6	1,232	0.49%
2018/10/04	0	0.00	6	41.70	41.20	-6	1,220	-0.49%
2018/09/28	1	44.15	0	0.00	44.35	1	1,220	0.08%
2018/09/25	0	0.00	2	45.45	45.35	-2	1,243	-0.16%
2018/09/21	1	43.55	3	43.50	44.20	-2	1,243	-0.16%
2018/09/19	6	44.58	6	44.59	44.65	0	1,257	0.00%
2018/09/14	4	45.06	0	0.00	45.75	4	1,246	0.32%
2018/09/12	1	44.60	0	0.00	44.35	1	1,221	0.08%
2018/09/07	0	0.00	120	50.87	49.60	-120	1,222	-9.81%	大賣/鉅額交易
2018/09/06	1	51.90	40	52.51	51.50	-39	1,225	-3.18%
2018/09/05	0	0.00	20	53.90	53.60	-20	1,249	-1.60%
2018/09/04	1	54.00	2	53.90	54.70	-1	1,316	-0.08%
2018/09/03	0	0.00	2	54.80	54.60	-2	1,357	-0.15%
2018/08/31	0	0.00	1	55.50	56.20	-1	1,418	-0.07%
2018/08/29	1	54.30	0	0.00	54.40	1	1,501	0.07%
2018/08/21	2	49.90	0	0.00	51.20	2	1,803	0.11%
2018/08/20	2	52.50	0	0.00	51.80	2	1,809	0.11%
2018/08/16	1	58.60	0	0.00	58.70	1	1,788	0.06%
2018/08/14	0	0.00	40	58.44	59.00	-40	1,820	-2.20%
2018/08/13	2	57.50	0	0.00	57.40	2	1,832	0.11%
2018/08/10	3	62.30	0	0.00	62.50	3	1,825	0.16%
2018/08/09	2	62.60	130	62.67	62.40	-128	1,855	-6.90%	大賣/鉅額交易
2018/08/07	0	0.00	96	62.52	62.50	-96	1,932	-4.97%
2018/08/06	0	0.00	142	62.62	62.90	-142	1,973	-7.20%	大賣/鉅額交易
2018/08/02	0	0.00	24	65.00	62.30	-24	2,034	-1.18%
2018/07/30	3	63.53	8	63.69	63.00	-5	2,067	-0.24%
2018/07/24	2	60.50	3	60.10	60.60	-1	2,121	-0.05%
2018/07/23	0	0.00	122	60.04	59.90	-122	2,153	-5.67%	大賣/鉅額交易
2018/07/19	1	61.70	38	62.09	61.50	-37	2,250	-1.64%
2018/07/18	8	61.16	51	61.07	61.00	-43	2,270	-1.89%
2018/07/13	2	62.00	0	0.00	60.50	2	2,407	0.08%
2018/07/12	1	60.30	0	0.00	60.40	1	2,422	0.04%
2018/07/10	0	0.00	2	61.65	61.30	-2	2,450	-0.08%
2018/07/06	2	59.50	127	59.50	60.60	-125	2,477	-5.05%	大賣/鉅額交易
2018/07/05	9	59.97	60	59.77	59.50	-51	2,490	-2.05%
2018/07/02	1	64.10	1	63.50	62.90	0	2,495	0.00%
2018/06/28	6	60.45	0	0.00	60.00	6	2,495	0.24%
2018/06/27	3	62.00	7	62.50	61.30	-4	2,515	-0.16%
2018/06/26	0	0.00	157	61.67	61.80	-157	2,525	-6.22%	大賣/鉅額交易
2018/06/25	0	0.00	87	63.58	63.00	-87	2,522	-3.45%
2018/06/20	9	64.17	0	0.00	64.50	9	2,572	0.35%
2018/06/15	0	0.00	100	67.15	66.90	-100	2,621	-3.81%
2018/06/14	0	0.00	13	68.78	68.50	-13	2,611	-0.50%
2018/06/13	13	69.91	0	0.00	69.10	13	2,624	0.50%
2018/06/12	0	0.00	1	71.40	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	30	69.49	71.00	-30	2,816	-1.07%
2018/06/08	0	0.00	33	69.12	69.00	-33	2,833	-1.16%
2018/06/07	10	68.90	40	68.34	68.60	-30	2,822	-1.06%
2018/06/06	10	69.60	202	68.80	68.50	-192	2,878	-6.67%	大賣/鉅額交易
2018/06/05	0	0.00	30	68.72	67.70	-30	2,852	-1.05%
2018/06/01	0	0.00	2	67.40	65.40	-2	2,806	-0.07%
2018/05/31	0	0.00	2	66.60	66.60	-2	2,799	-0.07%
2018/05/30	0	0.00	1	63.30	65.20	-1	2,739	-0.04%
2018/05/29	2	65.05	2	66.50	65.20	0	2,724	0.00%
2018/05/28	1	63.70	10	63.01	64.00	-9	2,688	-0.33%
2018/05/17	15	60.98	10	60.45	60.00	5	3,163	0.16%
2018/05/16	1	61.40	1	61.70	61.90	0	3,175	0.00%
2018/05/15	0	0.00	96	58.93	58.90	-96	3,205	-2.99%
2018/05/14	17	59.86	0	0.00	60.20	17	3,291	0.52%
2018/05/10	30	58.48	0	0.00	58.80	30	3,370	0.89%
2018/05/09	0	0.00	287	57.21	56.90	-287	3,412	-8.41%	大賣/鉅額交易
2018/05/08	40	57.61	0	0.00	58.10	40	3,484	1.15%
2018/05/07	30	56.54	0	0.00	57.30	30	3,824	0.78%
2018/05/03	6	56.20	4	56.10	56.10	2	4,106	0.05%
2018/04/27	5	55.16	0	0.00	55.70	5	4,058	0.12%
2018/04/26	2	57.50	341	57.00	55.60	-339	4,058	-8.35%	大賣/鉅額交易
2018/04/25	45	57.76	21	57.60	58.00	24	4,114	0.58%
2018/04/20	0	0.00	15	61.67	60.60	-15	3,983	-0.38%
2018/04/19	3	64.03	100	64.47	63.20	-97	3,962	-2.45%
2018/04/16	0	0.00	100	65.93	66.40	-100	3,932	-2.54%
2018/04/13	0	0.00	50	67.15	67.00	-50	3,916	-1.28%
2018/04/12	2	68.25	7	68.27	68.00	-5	3,925	-0.13%
2018/04/11	0	0.00	9	68.93	69.00	-9	3,939	-0.23%
2018/04/10	10	71.30	8	70.90	69.60	2	4,012	0.05%
2018/04/03	3	69.30	0	0.00	69.30	3	4,036	0.07%
2018/04/02	0	0.00	1	70.90	69.60	-1	4,060	-0.02%
2018/03/31	1	71.80	0	0.00	71.40	1	4,047	0.02%
2018/03/30	2	72.00	38	71.46	71.20	-36	4,050	-0.89%
2018/03/29	5	70.20	0	0.00	70.70	5	4,055	0.12%
2018/03/27	1	71.80	0	0.00	71.90	1	4,091	0.02%
2018/03/23	1	71.70	1	72.20	72.00	0	4,123	0.00%
2018/03/22	3	75.90	3	75.20	74.00	0	4,101	0.00%
2018/03/21	1	75.30	0	0.00	74.50	1	4,083	0.02%
2018/03/20	0	0.00	2	73.95	74.10	-2	4,067	-0.05%
2018/03/19	2	74.60	4	74.90	75.40	-2	4,087	-0.05%
2018/03/16	4	75.78	1	76.70	75.10	3	4,081	0.07%
2018/03/15	250	76.28	13	75.75	76.70	237	3,974	5.96%	大買/鉅額交易
2018/03/14	6	74.40	4	73.85	72.90	2	3,800	0.05%
2018/03/13	3	73.93	15	73.71	74.00	-12	3,780	-0.32%
2018/03/12	5	73.52	106	73.11	72.90	-101	3,782	-2.67%	大賣/鉅額交易
2018/03/09	96	70.28	0	0.00	71.00	96	3,731	2.57%
2018/03/08	7	69.80	206	69.95	70.10	-199	3,757	-5.30%	大賣/鉅額交易
2018/03/07	0	0.00	12	70.81	69.80	-12	3,746	-0.32%
2018/03/02	1	72.40	0	0.00	72.60	1	3,786	0.03%
2018/03/01	6	73.77	4	74.20	73.50	2	3,786	0.05%
2018/02/27	0	0.00	1	75.80	73.00	-1	3,792	-0.03%
2018/02/26	55	75.37	41	76.39	74.30	14	3,813	0.37%
2018/02/23	21	73.19	1	73.30	72.50	20	3,599	0.56%
2018/02/22	32	72.19	13	73.11	72.00	19	3,588	0.53%
2018/02/21	30	71.16	0	0.00	70.90	30	3,585	0.84%
2018/02/12	1	69.50	0	0.00	67.80	1	3,546	0.03%
2018/02/09	24	67.48	1	69.00	70.20	23	3,523	0.65%
2018/02/08	1	69.70	1	70.30	70.30	0	3,476	0.00%
2018/02/07	0	0.00	3	71.10	70.00	-3	3,452	-0.09%
2018/02/06	4	67.60	1	66.90	67.40	3	3,403	0.09%
2018/02/05	110	71.65	1	73.50	73.70	109	3,340	3.26%	大買/鉅額交易
2018/02/01	10	74.50	0	0.00	74.30	10	3,291	0.30%
2018/01/31	75	75.63	25	73.99	76.10	50	3,304	1.51%
2018/01/30	36	77.93	75	75.98	75.30	-39	3,489	-1.12%
2018/01/29	63	73.46	77	73.63	75.70	-14	3,226	-0.43%
2018/01/26	2	66.40	12	66.35	68.90	-10	3,025	-0.33%
2018/01/25	10	66.35	0	0.00	65.50	10	3,039	0.33%
2018/01/24	0	0.00	225	65.65	65.70	-225	3,137	-7.17%	大賣/鉅額交易
2018/01/23	21	67.30	1	67.30	65.80	20	3,186	0.63%
2018/01/22	4	65.95	30	66.23	66.20	-26	3,276	-0.79%
2018/01/19	10	69.87	9	69.70	67.20	1	3,328	0.03%
2018/01/15	0	0.00	3	66.70	67.30	-3	3,555	-0.08%
2018/01/11	3	63.93	0	0.00	64.20	3	3,922	0.08%
2018/01/09	0	0.00	2	65.05	65.00	-2	4,237	-0.05%
2018/01/05	1	66.60	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	6	66.97	67.70	-6	4,687	-0.13%
2018/01/03	0	0.00	16	65.18	64.50	-16	4,610	-0.35%
2018/01/02	12	63.19	0	0.00	64.10	12	4,629	0.26%