新唐 (4919)-國泰-桃園券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

股價
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.2	129.87	1	129.50	129.50	0.2	1,963	0.01%
2024/04/29	5.3	132.81	2	132.00	130.50	3.3	1,951	0.17%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	1	127.50	2	131.25	127.50	-1	1,914	-0.05%
2024/04/24	1.1	130.91	5	130.50	131.50	-3.9	1,911	-0.20%
2024/04/23	4	128.75	1	128.00	128.00	3	1,909	0.16%
2024/04/22	0.2	128.50	3	128.00	127.50	-2.8	1,914	-0.15%
2024/04/19	5.2	127.91	0.5	126.50	127.00	4.7	1,898	0.24%
2024/04/18	0.2	132.00	12.4	130.94	132.50	-12.2	1,831	-0.67%
2024/04/17	5.3	128.61	0	0.00	129.00	5.3	1,775	0.30%
2024/04/16	0.3	126.50	5	126.90	127.50	-4.8	1,755	-0.27%
2024/04/15	0.6	130.00	2.1	129.51	129.00	-1.5	1,793	-0.08%
2024/04/12	5	128.50	0.3	129.00	129.50	4.7	1,774	0.26%
2024/04/11	1	127.50	3.2	126.84	127.50	-2.2	1,797	-0.12%
2024/04/10	2	128.75	2.5	128.44	127.50	-0.5	1,826	-0.03%
2024/04/09	2	126.01	1	126.50	127.00	1	1,824	0.06%
2024/04/08	1	127.00	0.3	126.50	126.00	0.7	1,836	0.04%
2024/04/03	5	126.90	6.2	126.60	127.00	-1.1	1,836	-0.06%
2024/04/02	2	126.00	8	126.13	126.50	-6	1,884	-0.32%
2024/04/01	2.4	124.79	16	124.28	124.50	-13.6	1,860	-0.73%
2024/03/29	7	123.64	3	123.50	122.50	4	1,858	0.22%
2024/03/28	6.1	123.67	3	123.33	124.00	3.1	1,840	0.17%
2024/03/27	10	124.00	2	125.50	123.50	8	1,845	0.43%
2024/03/26	1	123.49	0	0.00	122.00	1	1,831	0.06%
2024/03/25	3	123.51	0.2	124.50	123.00	2.8	1,834	0.15%
2024/03/22	3	123.33	0	0.00	123.50	3	1,847	0.16%
2024/03/21	2.2	122.54	0.5	123.16	122.00	1.6	1,896	0.09%
2024/03/20	1.5	123.84	1	123.50	123.00	0.5	1,956	0.03%
2024/03/19	9.5	122.32	2	122.50	121.50	7.5	2,010	0.37%
2024/03/18	6.2	120.21	5	119.70	121.50	1.2	2,013	0.06%
2024/03/15	4.1	121.87	5	121.50	120.00	-0.9	2,010	-0.04%
2024/03/14	0	122.69	0	0.00	122.50	0	2,013	0.00%
2024/03/13	8.6	122.18	3.2	122.04	122.00	5.4	2,048	0.26%
2024/03/12	0.1	125.04	0	0.00	124.00	0.1	2,096	0.01%
2024/03/11	4.2	125.38	7	123.86	125.00	-2.8	2,118	-0.13%
2024/03/08	4.5	122.46	3	122.51	122.00	1.5	2,162	0.07%
2024/03/07	5.6	125.42	1	125.50	125.50	4.6	2,176	0.21%
2024/03/06	1.2	127.52	2	127.25	127.00	-0.9	2,210	-0.04%
2024/03/05	1.1	128.68	0	0.00	128.50	1.1	2,317	0.05%
2024/03/04	5.1	130.89	9	130.50	129.50	-3.9	2,578	-0.15%
2024/03/01	6.4	128.55	3	128.50	128.50	3.4	2,667	0.13%
2024/02/29	0.1	128.50	0.1	128.50	129.00	0	2,825	0.00%
2024/02/27	1	129.00	4	130.50	128.50	-3	2,883	-0.10%
2024/02/26	0.1	130.00	3.4	129.18	129.50	-3.3	2,944	-0.11%
2024/02/23	2.6	131.73	10	132.20	131.00	-7.4	3,044	-0.24%
2024/02/22	2.3	131.05	3	132.17	131.00	-0.7	3,060	-0.02%
2024/02/21	3	130.50	2	131.25	131.00	1	3,088	0.03%
2024/02/20	3	131.33	0	0.00	131.50	3	3,139	0.10%
2024/02/19	8	130.56	4.1	131.66	132.50	3.9	3,190	0.12%
2024/02/16	3	128.67	1	129.00	128.50	2	3,428	0.06%
2024/02/15	1	126.50	2	126.50	128.50	-1	3,434	-0.03%
2024/02/05	7.1	127.15	0	0.00	127.00	7.1	3,445	0.20%
2024/02/02	0.8	129.25	0.1	129.00	129.00	0.7	3,451	0.02%
2024/02/01	2	129.25	0	0.00	129.00	2	3,452	0.06%
2024/01/31	2	128.76	0.1	129.50	128.50	1.9	3,460	0.06%
2024/01/30	1	129.50	0.2	129.99	129.00	0.8	3,478	0.02%
2024/01/29	0.3	130.00	10	129.00	130.50	-9.7	3,503	-0.28%
2024/01/26	0.1	130.50	0	130.50	129.50	0	3,572	0.00%
2024/01/25	0.2	131.00	0	131.75	131.00	0.2	3,604	0.01%
2024/01/24	5.2	130.87	2	131.50	131.00	3.2	3,620	0.09%
2024/01/23	1.1	132.55	0.5	133.00	133.00	0.6	3,631	0.02%
2024/01/22	5.6	134.29	0	0.00	133.50	5.6	3,639	0.15%
2024/01/19	1	132.50	4.2	132.64	132.50	-3.1	3,646	-0.09%
2024/01/17	1	131.03	2.5	130.39	130.00	-1.5	3,651	-0.04%
2024/01/16	0.4	134.04	0	135.50	135.50	0.4	3,627	0.01%
2024/01/15	1	135.50	1	135.02	135.00	0	3,653	0.00%
2024/01/12	0.6	134.68	0	0.00	134.50	0.6	3,671	0.02%
2024/01/11	0.1	136.00	1.1	136.06	136.00	-1	3,698	-0.03%
2024/01/10	2	135.00	0	0.00	134.50	2	3,780	0.05%
2024/01/09	2.6	134.08	6.4	135.08	135.00	-3.8	3,800	-0.10%
2024/01/08	0.2	139.50	1.3	140.15	138.00	-1.1	3,792	-0.03%
2024/01/05	2.2	139.03	0	0.00	139.50	2.2	3,835	0.06%
2024/01/04	14.7	140.78	3	141.00	141.00	11.7	3,817	0.31%
2024/01/03	5.1	140.72	7	141.57	142.00	-1.9	3,801	-0.05%
2024/01/02	3.6	141.54	0	0.00	141.50	3.6	3,795	0.10%
2023/12/29	3.3	140.36	0	142.33	142.00	3.3	3,793	0.09%
2023/12/28	8.7	142.76	7.1	142.66	142.00	1.6	3,785	0.04%
2023/12/27	2.2	139.09	0	0.00	139.50	2.2	3,725	0.06%
2023/12/26	6	139.00	1	139.50	140.00	5	3,729	0.13%
2023/12/25	4	138.88	2.3	139.00	140.00	1.7	3,726	0.05%
2023/12/22	3	138.67	5	139.20	139.50	-2	3,734	-0.05%
2023/12/21	2	136.50	3	137.50	137.50	-1	3,727	-0.03%
2023/12/20	0.1	138.50	0	0.00	137.50	0.1	3,735	0.00%
2023/12/19	3.1	138.66	0	0.00	139.00	3.1	3,752	0.08%
2023/12/18	2.4	138.04	3.7	138.57	137.50	-1.3	3,749	-0.03%
2023/12/15	17	143.54	9.1	142.71	141.00	7.9	3,721	0.21%
2023/12/14	7.2	147.55	4.2	147.29	148.50	3	3,738	0.08%
2023/12/13	4	143.63	1	143.01	143.50	3	3,695	0.08%
2023/12/12	0.1	145.00	0	0.00	145.00	0.1	3,705	0.00%
2023/12/11	1	145.00	3.2	144.83	145.50	-2.2	3,757	-0.06%
2023/12/08	0.1	144.00	2.1	144.71	143.00	-2	3,889	-0.05%
2023/12/07	5.2	142.80	7.1	142.54	142.00	-1.9	3,886	-0.05%
2023/12/06	1.1	146.42	7.1	145.28	145.50	-6	3,856	-0.16%
2023/12/05	4.6	146.06	16.5	146.11	146.00	-11.9	3,838	-0.31%
2023/12/04	7.1	150.49	9.9	149.65	149.50	-2.8	3,806	-0.07%
2023/12/01	2.1	149.52	3.8	149.52	149.50	-1.8	3,798	-0.05%
2023/11/30	13.5	148.61	15	149.80	148.50	-1.5	3,801	-0.04%
2023/11/29	26	148.85	31	148.84	149.50	-5	3,692	-0.14%
2023/11/28	9	141.94	8	143.56	144.00	1	3,441	0.03%
2023/11/27	8.1	142.51	23	142.76	141.50	-15	3,349	-0.45%
2023/11/24	6	139.75	1	142.50	139.00	5	3,216	0.16%
2023/11/22	3.5	140.00	12	139.88	140.50	-8.5	3,120	-0.27%
2023/11/21	2.1	138.48	6	138.25	138.00	-4	3,036	-0.13%
2023/11/20	2	138.25	1.6	139.66	138.50	0.4	3,037	0.01%
2023/11/17	10.5	138.98	16	138.28	138.50	-5.5	3,057	-0.18%
2023/11/16	4.1	137.49	5	138.09	136.50	-1	3,041	-0.03%
2023/11/15	13.3	139.49	27.9	138.09	138.00	-14.7	3,016	-0.49%
2023/11/14	1.1	132.00	14.3	132.56	133.00	-13.2	2,750	-0.48%
2023/11/13	0	0.00	9.1	132.21	132.50	-9.1	2,771	-0.33%
2023/11/10	0	0.00	4	130.00	131.00	-4	2,750	-0.15%
2023/11/09	5	130.00	1	129.50	129.50	4	2,758	0.14%
2023/11/08	0	0.00	6	130.92	131.00	-6	2,786	-0.22%
2023/11/07	2	128.75	9	129.94	130.50	-7	2,781	-0.25%
2023/11/06	1.1	127.55	2	129.25	128.50	-0.9	2,818	-0.03%
2023/11/03	14.1	127.33	7	128.00	127.50	7.1	2,829	0.25%
2023/11/02	6	130.08	4.1	129.76	131.00	1.9	2,812	0.07%
2023/11/01	4	128.25	2.4	128.08	128.50	1.6	2,820	0.06%
2023/10/31	5	127.80	5.2	127.07	127.00	-0.1	2,866	-0.01%
2023/10/30	0	0.00	8.1	127.75	128.00	-8.1	2,994	-0.27%
2023/10/27	3	125.67	2	125.75	125.50	1	3,209	0.03%
2023/10/26	1	127.99	2	127.75	127.00	-1	3,431	-0.03%
2023/10/25	2	130.50	6.2	130.00	129.00	-4.1	3,545	-0.12%
2023/10/24	0.2	128.50	1.2	128.50	130.00	-1	3,591	-0.03%
2023/10/23	10.2	130.03	12.2	129.61	128.00	-2.1	3,647	-0.06%
2023/10/20	1	132.00	4.4	131.73	132.50	-3.4	3,681	-0.09%
2023/10/19	8.3	131.21	12.2	131.42	132.50	-3.9	3,759	-0.10%
2023/10/18	13.2	131.77	14.2	132.56	130.00	-1	3,850	-0.03%
2023/10/17	3	131.00	3.4	130.72	130.00	-0.4	3,988	-0.01%
2023/10/16	3.4	131.12	2.2	130.72	130.50	1.2	4,164	0.03%
2023/10/13	8	130.19	8.3	130.26	131.00	-0.3	4,309	-0.01%
2023/10/12	1	126.00	1.6	126.63	128.50	-0.6	4,332	-0.01%
2023/10/11	5	127.10	2	126.00	126.00	3	4,416	0.07%
2023/10/06	0	0.00	5.1	127.69	128.00	-5.1	4,463	-0.11%
2023/10/05	0	125.00	2.1	125.02	126.50	-2.1	4,468	-0.05%
2023/10/04	0	124.00	1	123.50	125.00	-1	4,493	-0.02%
2023/10/03	1	126.50	0	0.00	125.00	1	4,518	0.02%
2023/10/02	3	125.83	3	125.67	126.00	0	4,591	0.00%
2023/09/28	1	125.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	2	125.25	0	0.00	125.50	2	5,084	0.04%
2023/09/25	4.1	127.28	4	127.50	126.50	0.1	5,098	0.00%
2023/09/22	8.1	125.89	5	126.80	128.00	3.1	5,066	0.06%
2023/09/21	4	128.63	3	128.17	127.50	1	5,038	0.02%
2023/09/20	6.2	131.25	2.1	130.71	130.50	4.1	5,033	0.08%
2023/09/19	10.4	134.62	9.4	133.97	132.50	1	5,046	0.02%
2023/09/18	2	132.75	5.2	133.80	134.00	-3.2	5,004	-0.06%
2023/09/15	3	132.33	6.2	132.82	132.50	-3.2	5,003	-0.06%
2023/09/14	4	132.00	9	132.11	132.00	-5	4,990	-0.10%
2023/09/13	23	131.93	14.7	131.11	130.00	8.3	4,971	0.17%
2023/09/12	1	128.50	9	128.61	128.50	-8	4,885	-0.16%
2023/09/11	5	127.80	5	127.20	126.50	0	4,966	0.00%
2023/09/08	5.1	127.12	2	128.00	127.00	3.1	5,039	0.06%
2023/09/07	3.1	128.66	8	128.75	127.50	-4.9	5,196	-0.09%
2023/09/06	3	129.00	10	129.35	129.00	-7	5,233	-0.13%
2023/09/05	8	128.31	11.2	126.80	128.50	-3.2	5,203	-0.06%
2023/09/04	2	122.50	0	0.00	123.50	2	5,169	0.04%
2023/09/01	5	123.00	6	123.75	123.50	-1	5,171	-0.02%
2023/08/31	2	123.25	1	123.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	4	119.13	4	119.63	120.00	0	5,283	0.00%
2023/08/28	1	120.50	1	119.50	120.00	0	5,292	0.00%
2023/08/25	2.3	119.14	4	120.38	120.50	-1.7	5,309	-0.03%
2023/08/24	2.6	120.33	3	121.00	120.50	-0.4	5,383	-0.01%
2023/08/23	6	120.08	4	119.63	121.50	2	5,455	0.04%
2023/08/22	2.1	120.31	7.8	121.01	120.00	-5.7	5,447	-0.10%
2023/08/21	6.3	122.16	2	126.00	121.50	4.3	5,471	0.08%
2023/08/18	5	126.40	1	125.00	125.00	4	5,494	0.07%
2023/08/17	5.5	126.14	2	127.50	127.00	3.5	5,511	0.06%
2023/08/16	2	124.27	0	0.00	125.50	2	5,510	0.04%
2023/08/15	23.1	125.59	22	125.02	125.00	1.1	5,599	0.02%
2023/08/14	1.3	122.05	15	122.30	125.50	-13.7	5,696	-0.24%
2023/08/11	1.4	124.52	1	125.00	124.00	0.4	5,709	0.01%
2023/08/10	6.3	124.20	12	124.58	124.50	-5.7	5,803	-0.10%
2023/08/09	6.6	127.74	5	127.50	127.50	1.6	5,797	0.03%
2023/08/08	9	129.28	12.5	129.56	130.00	-3.5	5,864	-0.06%
2023/08/07	8.2	127.30	9	128.11	129.00	-0.8	5,915	-0.01%
2023/08/04	7.3	125.44	7.1	125.80	126.50	0.2	5,943	0.00%
2023/08/02	25	128.24	13.9	128.19	126.50	11.1	6,058	0.18%
2023/08/01	55.2	137.44	36.3	135.63	133.00	18.9	6,000	0.32%
2023/07/31	31.2	138.08	18.2	138.99	140.00	13	5,836	0.22%
2023/07/28	9.7	141.59	10.5	141.48	142.00	-0.7	5,698	-0.01%
2023/07/27	9.1	138.90	7.2	139.44	139.50	1.9	5,616	0.03%
2023/07/26	13.1	137.61	142.2	137.46	136.50	-129.1	5,628	-2.29%	大賣/鉅額交易
2023/07/25	20.6	140.22	62	139.58	139.00	-41.4	5,618	-0.74%
2023/07/24	8	140.38	8	141.00	140.00	0	5,584	0.00%
2023/07/21	63	140.32	13.6	140.29	140.00	49.4	5,630	0.88%
2023/07/20	29.1	143.49	25.4	144.99	142.00	3.7	5,673	0.06%
2023/07/19	32.5	143.14	38.7	142.77	141.50	-6.2	5,475	-0.11%
2023/07/18	133	140.76	41.5	139.27	141.00	91.6	5,344	1.71%	大買/
2023/07/17	23.2	137.28	15	137.47	138.00	8.2	5,173	0.16%
2023/07/14	9.6	136.73	58.3	136.92	137.00	-48.6	5,169	-0.94%
2023/07/13	8.4	134.10	2	133.75	133.00	6.4	5,120	0.12%
2023/07/12	23.4	133.20	21	131.57	131.50	2.4	5,077	0.05%
2023/07/11	21.1	132.72	9	133.45	133.50	12.1	5,062	0.24%
2023/07/10	15	130.77	10	131.65	131.00	5	5,068	0.10%
2023/07/07	34.2	131.47	30.1	130.80	131.00	4.1	5,071	0.08%
2023/07/06	13.3	135.41	12.2	136.84	134.00	1.1	5,046	0.02%
2023/07/05	51.3	138.06	20	136.38	136.00	31.3	4,982	0.63%
2023/07/04	16.1	133.59	16.4	133.88	135.50	-0.3	4,758	-0.01%
2023/07/03	2	128.74	1.6	129.31	129.00	0.4	4,642	0.01%
2023/06/30	0	128.00	1.1	127.64	128.50	-1.1	4,718	-0.02%
2023/06/29	1.4	127.74	3	130.00	128.00	-1.7	4,822	-0.03%
2023/06/28	5.1	127.62	3	127.67	127.00	2.1	4,942	0.04%
2023/06/27	10.3	130.09	1	132.00	128.00	9.3	5,056	0.18%
2023/06/26	10.3	130.14	6.1	129.62	131.00	4.2	5,095	0.08%
2023/06/21	3.3	127.73	4	127.63	128.00	-0.7	5,190	-0.01%
2023/06/20	9.1	129.72	28	130.00	129.50	-19	5,593	-0.34%
2023/06/19	4	132.00	9	132.22	130.50	-5	5,642	-0.09%
2023/06/16	37	132.10	5	132.40	131.50	32	5,638	0.57%
2023/06/15	2.1	132.81	10	133.80	134.00	-7.9	5,682	-0.14%
2023/06/14	23.1	131.85	4.8	131.81	130.50	18.3	5,637	0.32%
2023/06/13	12.3	134.72	12.2	134.60	135.00	0.1	5,582	0.00%
2023/06/12	5.1	129.51	6.2	129.92	130.50	-1.2	5,487	-0.02%
2023/06/09	5	127.60	6	128.00	128.00	-1	5,465	-0.02%
2023/06/08	10.1	127.30	8	126.56	126.00	2.1	5,502	0.04%
2023/06/07	5	128.30	7	128.36	129.00	-2	5,548	-0.04%
2023/06/06	11.2	128.00	6	127.42	127.00	5.2	5,595	0.09%
2023/06/05	7.2	129.38	7.9	129.05	130.00	-0.7	5,624	-0.01%
2023/06/02	3.1	127.32	0	0.00	127.00	3.1	5,665	0.05%
2023/06/01	3.1	126.86	1.1	128.00	127.00	2	5,927	0.03%
2023/05/31	3.1	128.68	2	129.50	129.00	1.1	6,015	0.02%
2023/05/30	11.1	128.04	3	129.50	129.00	8.1	6,057	0.13%
2023/05/29	13	129.73	24.2	129.51	130.50	-11.2	6,039	-0.19%
2023/05/26	3	125.83	1.2	126.04	125.50	1.8	6,126	0.03%
2023/05/25	5.1	125.41	3	125.67	125.50	2.1	6,300	0.03%
2023/05/24	10.1	124.85	3	125.17	124.50	7.1	6,388	0.11%
2023/05/23	5	127.50	6	128.17	127.50	-1	6,466	-0.02%
2023/05/22	5	126.50	8	126.44	127.00	-3	6,636	-0.05%
2023/05/19	18	126.47	29	128.41	126.00	-11	6,787	-0.16%
2023/05/18	22.5	125.47	18	125.75	125.50	4.5	6,762	0.07%
2023/05/17	6.1	122.75	6	123.50	123.00	0.1	6,795	0.00%
2023/05/16	18.1	122.21	10	122.45	121.50	8.1	6,830	0.12%
2023/05/15	2.1	123.01	1	123.50	122.50	1.1	6,814	0.02%
2023/05/12	15	123.87	19	124.58	125.50	-4	6,893	-0.06%
2023/05/11	18	125.05	8	123.50	124.00	10	6,930	0.14%
2023/05/10	2	128.75	4	128.00	129.50	-2	7,124	-0.03%
2023/05/09	23.1	127.69	10.5	127.86	126.50	12.6	7,217	0.17%
2023/05/08	10.1	135.45	10.2	135.00	133.50	-0.1	7,224	0.00%
2023/05/05	8	132.13	10	133.00	133.50	-2	7,405	-0.03%
2023/05/04	20.1	131.41	8	131.00	131.50	12.1	7,952	0.15%
2023/05/03	7.3	131.13	10	131.35	133.50	-2.7	8,266	-0.03%
2023/05/02	6	131.00	1.5	131.67	131.00	4.5	8,292	0.05%
2023/04/28	6	131.08	9	131.83	133.00	-3	8,374	-0.04%
2023/04/27	3.2	129.35	3.1	129.63	129.50	0.1	8,347	0.00%
2023/04/26	12	127.83	15.1	127.72	130.50	-3.1	8,364	-0.04%
2023/04/25	22.4	131.00	21.2	130.52	130.00	1.2	8,288	0.01%
2023/04/24	2	137.50	2.1	137.80	139.00	-0.1	8,236	0.00%
2023/04/21	7.1	139.79	2.8	140.00	139.00	4.3	8,332	0.05%
2023/04/20	1.2	142.71	7.1	142.30	142.50	-5.9	8,360	-0.07%
2023/04/19	14.3	144.25	5	146.10	143.50	9.3	8,468	0.11%
2023/04/18	8.7	148.83	2	149.25	147.00	6.7	8,422	0.08%
2023/04/17	3.3	149.35	9	149.78	149.00	-5.7	8,406	-0.07%
2023/04/14	6.2	148.42	7	148.57	148.50	-0.8	8,401	-0.01%
2023/04/13	12.2	147.39	3	147.33	147.00	9.2	8,416	0.11%
2023/04/12	2.5	151.17	7	150.93	150.00	-4.5	8,401	-0.05%
2023/04/11	4	150.38	4	150.25	150.00	0	8,409	0.00%
2023/04/10	6	149.58	19.1	149.92	149.00	-13.1	8,400	-0.16%
2023/04/07	3.3	148.04	2	147.50	147.50	1.3	8,363	0.02%
2023/04/06	11	147.14	6	146.58	148.00	5	8,373	0.06%
2023/03/31	14.1	150.07	11	149.68	149.50	3	8,403	0.04%
2023/03/30	14	147.71	33	146.85	148.50	-19	8,360	-0.23%
2023/03/29	21.1	143.29	10	143.50	143.00	11.1	8,337	0.13%
2023/03/28	44.1	148.02	33.2	146.35	146.00	10.9	8,476	0.13%
2023/03/27	26.1	152.64	9	151.67	151.50	17.1	8,360	0.20%
2023/03/24	24.1	157.93	24.4	157.05	155.50	-0.3	8,339	0.00%
2023/03/23	47.1	158.48	69.7	157.63	159.50	-22.6	8,267	-0.27%
2023/03/22	11	149.86	9	149.66	150.00	2	7,933	0.02%
2023/03/21	11	148.23	8	148.75	147.00	3	7,914	0.04%
2023/03/20	21	146.86	24.1	148.13	148.00	-3.1	7,914	-0.04%
2023/03/17	4	147.38	5.2	147.71	148.00	-1.2	7,991	-0.02%
2023/03/16	13	145.46	5	145.09	144.50	8	8,098	0.10%
2023/03/15	16.1	149.06	24	149.46	147.00	-7.9	8,154	-0.10%
2023/03/14	6	145.66	5	146.40	147.00	1	8,204	0.01%
2023/03/13	6	143.00	7	144.21	145.50	-1	8,335	-0.01%
2023/03/10	12.7	145.35	8.1	145.87	145.00	4.6	8,362	0.05%
2023/03/09	13	149.58	12	148.67	148.50	1	8,462	0.01%
2023/03/08	6	148.00	6	149.08	150.00	0	8,439	0.00%
2023/03/07	18.8	148.15	6.1	148.42	148.50	12.7	8,528	0.15%
2023/03/06	32.7	153.78	37.1	155.29	151.50	-4.4	8,498	-0.05%
2023/03/03	12.1	150.71	18.1	151.14	150.50	-6.1	8,334	-0.07%
2023/03/02	18	148.08	14	147.82	148.00	4	8,660	0.05%
2023/03/01	11.1	148.42	12.2	148.73	149.50	-1	8,852	-0.01%
2023/02/24	32.3	150.51	36.1	149.57	147.50	-3.8	9,086	-0.04%
2023/02/23	22.2	147.70	35.2	147.10	149.50	-13	9,028	-0.14%
2023/02/22	24.1	141.25	10	142.10	142.50	14.1	9,014	0.16%
2023/02/21	20.3	144.34	19.1	144.92	145.50	1.3	9,132	0.01%
2023/02/20	31.1	144.34	19.1	145.07	143.50	12	9,533	0.13%
2023/02/17	28.1	143.86	18.1	144.30	144.50	10	9,521	0.10%
2023/02/16	7.1	146.72	10	147.40	149.00	-3	9,440	-0.03%
2023/02/15	41	148.07	45.2	145.54	145.00	-4.2	9,608	-0.04%
2023/02/14	10.1	146.86	4	147.63	145.50	6.1	9,519	0.06%
2023/02/13	32	147.72	29.5	148.81	147.50	2.6	9,556	0.03%
2023/02/10	15.2	149.03	19.4	148.72	147.50	-4.2	9,660	-0.04%
2023/02/09	14.8	152.56	6.1	151.20	150.50	8.7	9,805	0.09%
2023/02/08	33	152.97	31.6	152.49	154.00	1.4	9,831	0.01%
2023/02/07	11.2	147.40	6.6	147.68	148.50	4.6	9,742	0.05%
2023/02/06	6.7	148.70	6.5	148.00	148.50	0.2	9,772	0.00%
2023/02/03	45	149.25	61.1	148.52	151.50	-16.1	9,674	-0.17%
2023/02/02	104.2	147.65	101.4	148.14	147.00	2.8	9,537	0.03%	大買/大賣/
2023/02/01	18.3	137.41	59.2	137.66	142.00	-40.9	9,089	-0.45%
2023/01/31	12.1	129.95	3	130.00	129.50	9.1	8,855	0.10%
2023/01/30	4	129.87	18.2	130.12	130.50	-14.2	8,906	-0.16%
2023/01/17	3	125.00	8	126.00	126.00	-5	8,856	-0.06%
2023/01/16	1	125.50	7	125.50	125.50	-6	8,966	-0.07%
2023/01/13	11	125.73	7.1	124.77	124.00	3.9	8,992	0.04%
2023/01/12	11	126.54	14.1	126.29	125.50	-3	9,057	-0.03%
2023/01/11	7	124.36	24.4	124.91	125.50	-17.4	9,041	-0.19%
2023/01/10	14	123.75	20	123.58	123.50	-6	9,085	-0.07%
2023/01/09	9.2	120.97	18.2	122.34	123.50	-8.9	9,169	-0.10%
2023/01/06	5	117.30	5	115.90	118.00	0	9,206	0.00%
2023/01/05	1.1	115.52	0	0.00	115.50	1.1	9,376	0.01%
2023/01/04	4	117.25	4	117.13	117.50	0	9,454	0.00%
2023/01/03	1	115.50	3	117.00	118.00	-2	9,535	-0.02%
2022/12/30	5	116.50	4	116.63	115.00	1	9,554	0.01%
2022/12/29	6.1	113.19	7.2	114.18	116.50	-1.1	9,620	-0.01%
2022/12/28	1	116.00	0	0.00	114.00	1	9,815	0.01%
2022/12/27	9.2	117.62	8	118.00	118.00	1.2	9,880	0.01%
2022/12/26	5	117.10	6	117.00	116.00	-1	9,989	-0.01%
2022/12/23	8.1	116.75	7.5	116.90	117.00	0.5	10,116	0.01%
2022/12/22	10	120.20	8	120.19	119.50	2	10,179	0.02%
2022/12/21	15.6	120.44	13	119.27	120.00	2.6	10,261	0.03%
2022/12/20	26	122.96	44.9	122.60	118.50	-18.9	10,300	-0.18%
2022/12/19	4	119.75	1	120.50	120.00	3	10,205	0.03%
2022/12/16	7.1	120.48	9.4	121.00	121.00	-2.3	10,373	-0.02%
2022/12/15	30.1	123.73	8.2	123.46	123.50	21.9	10,490	0.21%
2022/12/14	87	122.97	97	123.58	125.00	-10	10,525	-0.09%
2022/12/13	6.1	121.58	4	120.50	120.00	2.1	10,613	0.02%
2022/12/12	3	121.83	4	121.75	122.00	-1	10,622	-0.01%
2022/12/09	31.3	124.87	21.6	123.11	121.50	9.7	10,681	0.09%
2022/12/08	13.6	123.52	14	123.21	124.00	-0.4	10,619	0.00%
2022/12/07	9.4	120.61	5	119.50	118.50	4.4	10,585	0.04%
2022/12/06	22	125.27	10.5	124.72	124.00	11.5	10,914	0.11%
2022/12/05	49	126.76	59.9	127.50	127.00	-10.8	10,858	-0.10%
2022/12/02	10.3	124.24	8	124.63	124.50	2.3	10,783	0.02%
2022/12/01	13.1	124.04	23	124.30	123.50	-10	10,825	-0.09%
2022/11/30	6	120.92	4	120.75	121.00	2	10,891	0.02%
2022/11/29	22	121.09	10.1	121.09	120.50	11.9	10,954	0.11%
2022/11/28	10	120.30	13.5	120.67	122.00	-3.5	10,869	-0.03%
2022/11/25	19.5	122.38	13.9	121.23	120.00	5.6	10,880	0.05%
2022/11/24	146.8	126.00	135.7	127.01	123.50	11.1	10,847	0.10%	大買/大賣/
2022/11/23	76.2	123.64	77.4	123.21	122.50	-1.2	10,472	-0.01%
2022/11/22	34	121.62	29.7	122.11	122.00	4.3	10,331	0.04%
2022/11/21	5.6	117.38	13	118.19	118.00	-7.4	10,324	-0.07%
2022/11/18	13.7	118.64	43	118.70	115.50	-29.3	10,538	-0.28%
2022/11/17	73.2	120.86	55	120.82	121.00	18.2	10,446	0.17%
2022/11/16	64	119.30	62.6	120.59	123.00	1.5	10,300	0.01%
2022/11/15	11	114.59	15.1	113.54	116.00	-4.1	9,870	-0.04%
2022/11/14	8	110.38	12	109.88	111.00	-4	10,112	-0.04%
2022/11/11	16	112.66	13	111.62	109.50	3	10,391	0.03%
2022/11/10	8	108.75	9	109.50	110.00	-1	10,306	-0.01%
2022/11/09	30	109.02	35	108.91	109.50	-5	10,425	-0.05%
2022/11/08	48	110.28	43.2	109.94	107.50	4.8	10,680	0.04%
2022/11/07	27.2	106.75	38	106.20	107.50	-10.8	10,829	-0.10%
2022/11/04	25.1	109.90	18.1	110.06	111.00	7	10,661	0.07%
2022/11/03	22.1	109.60	30.1	109.33	110.50	-8	10,550	-0.08%
2022/11/02	14	106.79	16	106.81	107.00	-2	10,464	-0.02%
2022/11/01	8	103.81	17	103.94	104.00	-9	10,460	-0.09%
2022/10/31	22	103.34	18.2	103.03	102.50	3.8	10,606	0.04%
2022/10/28	13.2	102.51	16	102.78	102.50	-2.8	10,684	-0.03%
2022/10/27	18	99.58	18.1	99.97	101.50	-0.1	10,623	0.00%
2022/10/26	19	95.71	16.1	95.89	95.70	3	10,559	0.03%
2022/10/25	7	97.83	9	97.96	97.30	-2	10,521	-0.02%
2022/10/24	33	99.85	33	98.97	97.90	0	10,523	0.00%
2022/10/21	9.1	97.21	21	95.59	95.00	-12	10,508	-0.11%
2022/10/20	12	97.33	15	97.37	98.40	-3	10,537	-0.03%
2022/10/19	14	101.13	14	101.28	99.80	0	10,741	0.00%
2022/10/18	21	102.74	11	101.77	100.50	10	10,864	0.09%
2022/10/17	42.1	99.57	37	100.04	103.00	5.1	11,816	0.04%
2022/10/14	19	101.06	29	101.61	103.50	-10	12,295	-0.08%
2022/10/13	18	99.13	21	98.82	94.10	-3	12,329	-0.02%
2022/10/12	8	105.06	7	104.93	104.00	1	12,291	0.01%
2022/10/11	14.2	108.68	11	108.73	107.00	3.2	12,413	0.03%
2022/10/07	4	113.63	7	113.36	113.00	-3	12,607	-0.02%
2022/10/06	6	114.58	14.2	114.29	115.50	-8.2	13,015	-0.06%
2022/10/05	38.1	114.37	37	114.97	113.00	1.1	13,248	0.01%
2022/10/04	12	109.58	12	110.21	110.00	0	13,313	0.00%
2022/10/03	15	106.17	12	106.71	107.50	3	13,402	0.02%
2022/09/30	21	105.45	35.1	104.14	108.00	-14.1	13,595	-0.10%
2022/09/29	25	106.94	15	105.63	104.50	10	13,715	0.07%
2022/09/28	17	109.38	13	106.19	105.00	4	13,911	0.03%
2022/09/27	4	110.50	3.2	111.70	113.50	0.8	14,330	0.01%
2022/09/26	11.4	112.14	28.2	112.19	108.50	-16.8	14,738	-0.11%
2022/09/23	32.1	119.89	17	119.33	117.00	15	15,029	0.10%
2022/09/22	31	124.31	32.1	124.25	124.00	-1.1	15,066	-0.01%
2022/09/21	8.1	123.81	14	123.89	124.00	-5.9	15,104	-0.04%
2022/09/20	32.1	123.62	28	122.98	122.50	4.1	15,196	0.03%
2022/09/19	3.3	120.70	5	120.80	120.50	-1.7	15,291	-0.01%
2022/09/16	17.1	120.85	17	119.53	120.00	0.1	15,471	0.00%
2022/09/15	13.3	122.94	8	121.19	120.00	5.3	15,554	0.03%
2022/09/14	12.2	120.62	16	120.97	123.50	-3.8	15,708	-0.02%
2022/09/13	44.5	124.96	50.2	124.19	122.50	-5.7	15,748	-0.04%
2022/09/12	6	119.25	2	118.75	118.50	4	15,530	0.03%
2022/09/08	6.1	115.41	7	115.86	117.50	-0.9	15,711	-0.01%
2022/09/07	10	113.65	11	113.41	115.00	-1	15,940	-0.01%
2022/09/06	24.1	112.90	41.2	114.21	113.00	-17.1	16,010	-0.11%
2022/09/05	19.2	121.00	19	120.71	118.50	0.2	15,932	0.00%
2022/09/02	6	122.41	13.5	122.83	122.00	-7.5	15,939	-0.05%
2022/09/01	17.6	122.34	13	121.62	121.00	4.6	16,062	0.03%
2022/08/31	20	124.98	23	125.11	125.50	-3	16,138	-0.02%
2022/08/30	18	123.06	13	122.77	122.50	5	16,552	0.03%
2022/08/29	21.1	121.72	17	121.80	123.00	4.1	17,208	0.02%
2022/08/26	74.1	130.29	44.1	128.20	126.50	30	17,514	0.17%
2022/08/25	42	127.05	57.1	127.83	127.50	-15	17,347	-0.09%
2022/08/24	12	122.71	10	122.60	123.00	2	17,193	0.01%
2022/08/23	19	121.24	20	121.30	121.50	-1	17,543	-0.01%
2022/08/22	26	124.77	18	124.72	123.50	8	17,678	0.05%
2022/08/19	55.4	126.58	45.1	126.81	125.50	10.3	17,767	0.06%
2022/08/18	85.1	122.10	68	123.52	124.50	17.1	17,514	0.10%
2022/08/17	25	121.48	33	120.68	119.50	-8	17,449	-0.05%
2022/08/16	26	124.96	26.5	123.95	122.50	-0.5	17,705	0.00%
2022/08/15	53.1	124.57	45	124.60	124.00	8.1	17,881	0.05%
2022/08/12	39	119.94	63.2	119.29	121.50	-24.2	18,001	-0.13%
2022/08/11	27	114.15	22	113.25	113.00	5	17,973	0.03%
2022/08/10	21.1	111.74	5	111.60	111.00	16.1	18,274	0.09%
2022/08/09	15.1	113.53	25.3	113.13	113.50	-10.2	18,552	-0.05%
2022/08/08	10.1	114.25	16	113.63	114.00	-5.9	19,047	-0.03%
2022/08/05	27	111.65	47	112.12	114.00	-20	19,385	-0.10%
2022/08/04	25.1	105.92	16	105.72	106.50	9.1	19,606	0.05%
2022/08/03	27.1	108.52	15	108.47	108.00	12.1	19,728	0.06%
2022/08/02	10.1	109.35	19	109.32	109.00	-8.9	20,209	-0.04%
2022/08/01	7	114.29	26	114.48	112.50	-19	20,510	-0.09%
2022/07/29	10.4	119.14	18.1	119.14	119.50	-7.6	21,141	-0.04%
2022/07/28	44.3	121.16	30.1	120.76	118.00	14.1	21,759	0.06%
2022/07/27	49.1	120.34	54	119.71	120.00	-4.9	22,255	-0.02%
2022/07/26	32.1	121.50	43.3	121.65	119.50	-11.2	22,354	-0.05%
2022/07/25	69.4	127.52	48	127.16	127.50	21.4	22,271	0.10%
2022/07/22	385.1	133.27	327.8	131.82	130.00	57.4	22,383	0.26%	大買/大賣/
2022/07/21	128.2	126.15	135.2	126.66	129.50	-7	21,594	-0.03%	大買/大賣/
2022/07/20	30	118.15	25.4	118.24	118.00	4.6	21,191	0.02%
2022/07/19	26.1	115.13	20	114.50	114.00	6.1	21,217	0.03%
2022/07/18	53	117.65	32.2	116.60	117.00	20.8	21,378	0.10%
2022/07/15	38.4	115.22	43	115.41	116.00	-4.6	21,812	-0.02%
2022/07/14	49	112.13	75.2	112.28	114.50	-26.2	21,730	-0.12%
2022/07/13	58.4	113.82	31.3	112.09	110.00	27.1	21,524	0.13%
2022/07/12	73.8	112.07	65.6	111.45	112.50	8.2	21,510	0.04%
2022/07/11	29	118.26	27	118.00	117.50	2	21,710	0.01%
2022/07/08	68.1	118.63	63	118.03	117.00	5.1	21,852	0.02%
2022/07/07	14	115.36	17.1	114.39	117.00	-3.1	21,879	-0.01%
2022/07/06	26.4	115.93	22	114.91	112.50	4.4	22,093	0.02%
2022/07/05	49.8	118.22	60.3	116.65	118.00	-10.5	22,267	-0.05%
2022/07/04	81.4	121.15	78.1	118.83	122.00	3.3	22,281	0.01%
2022/07/01	43.4	125.69	45.9	126.21	122.50	-2.5	22,482	-0.01%
2022/06/30	25	137.06	19	136.84	136.00	6	22,408	0.03%
2022/06/29	38	139.74	57	138.31	143.00	-19	22,711	-0.08%
2022/06/28	27.2	141.06	17	141.35	140.50	10.2	22,946	0.04%
2022/06/27	72	148.61	52	146.61	147.50	20	23,468	0.09%
2022/06/24	63.6	141.85	52	141.21	140.00	11.6	23,867	0.05%
2022/06/23	45.1	144.30	51	144.38	144.00	-6	24,329	-0.02%
2022/06/22	55.6	147.88	60.1	147.83	144.00	-4.5	24,814	-0.02%
2022/06/21	35.2	155.57	28.2	154.31	156.50	7.1	25,557	0.03%
2022/06/20	49.2	160.70	39	157.64	154.00	10.1	26,723	0.04%
2022/06/17	27.2	163.05	36	163.21	167.50	-8.8	27,070	-0.03%
2022/06/16	67.3	175.03	63.4	172.58	166.00	3.9	27,297	0.01%
2022/06/15	13.3	170.10	42.2	170.56	170.50	-28.9	27,687	-0.10%
2022/06/14	30.3	164.93	41	165.71	168.00	-10.7	27,861	-0.04%
2022/06/13	20.2	167.33	12.7	166.95	166.50	7.5	27,830	0.03%
2022/06/10	31.3	172.94	20	172.18	172.50	11.3	27,999	0.04%
2022/06/09	27	174.70	67	175.18	176.50	-40	27,910	-0.14%
2022/06/08	128.4	178.94	123.1	177.15	175.00	5.3	27,819	0.02%	大買/大賣/
2022/06/07	140.2	181.15	152.2	181.54	182.00	-12.1	27,607	-0.04%	大買/大賣/
2022/06/06	64.4	175.85	77.9	176.39	176.50	-13.6	27,139	-0.05%
2022/06/02	24.3	172.36	28	172.21	173.00	-3.7	26,990	-0.01%
2022/06/01	49.2	173.70	26	172.98	171.50	23.2	26,945	0.09%
2022/05/31	102.5	173.19	78.2	173.04	173.50	24.3	26,840	0.09%	大買/
2022/05/30	18	168.61	26.1	168.94	169.00	-8.1	26,547	-0.03%
2022/05/27	25.1	164.56	20	163.53	162.50	5	26,408	0.02%
2022/05/26	22.1	162.97	21	161.52	160.50	1.1	26,281	0.00%
2022/05/25	94.1	162.01	105.1	162.00	164.00	-11.1	26,198	-0.04%	大賣/
2022/05/24	56.3	166.14	50.6	166.42	160.50	5.7	26,005	0.02%
2022/05/23	60	175.33	49	174.90	172.00	11.1	25,657	0.04%
2022/05/20	100	175.50	89.5	175.36	175.00	10.5	25,429	0.04%
2022/05/19	52.2	170.41	55	171.61	173.50	-2.8	25,020	-0.01%
2022/05/18	43	172.69	44.1	172.42	171.50	-1.1	24,878	0.00%
2022/05/17	50	170.03	54	169.63	171.50	-4	24,725	-0.02%
2022/05/16	86	171.13	106.5	171.49	167.50	-20.5	24,832	-0.08%	大賣/
2022/05/13	58.5	167.83	65	167.95	166.50	-6.6	24,511	-0.03%
2022/05/12	111.1	165.58	107	165.07	163.00	4.1	24,431	0.02%	大買/大賣/
2022/05/11	85.9	165.29	68.3	164.67	163.50	17.6	24,469	0.07%
2022/05/10	79.7	166.44	81.4	167.00	168.00	-1.7	24,989	-0.01%
2022/05/09	83.6	166.97	78.1	166.07	163.00	5.5	24,776	0.02%
2022/05/06	115.6	168.48	119.5	168.24	171.50	-3.9	24,525	-0.02%	大買/大賣/
2022/05/05	121.3	168.27	105.3	167.86	168.00	16.1	24,166	0.07%	大買/大賣/
2022/05/04	85.9	158.92	106.3	158.51	162.50	-20.4	23,768	-0.09%	大賣/
2022/05/03	10.1	148.81	14.1	149.59	151.50	-4	23,539	-0.02%
2022/04/29	28	147.53	23	146.76	146.00	5	23,509	0.02%
2022/04/28	60.8	144.18	44	143.95	143.50	16.8	23,501	0.07%
2022/04/27	36.2	143.27	59.4	141.34	145.00	-23.1	23,407	-0.10%
2022/04/26	36.2	148.23	31	147.97	143.50	5.2	23,610	0.02%
2022/04/25	35.4	151.67	43.1	151.42	149.00	-7.7	23,957	-0.03%
2022/04/22	44.1	160.91	23	160.52	159.50	21.1	24,015	0.09%
2022/04/21	88.1	165.63	76.5	167.45	166.50	11.6	23,823	0.05%
2022/04/20	19.1	159.68	19	158.95	159.50	0.1	23,299	0.00%
2022/04/19	39	159.01	39	158.59	158.00	0	23,270	0.00%
2022/04/18	47	155.94	48	154.11	156.00	-1	23,186	0.00%
2022/04/15	69.8	156.53	54.1	157.58	156.50	15.7	23,015	0.07%
2022/04/14	30.3	166.44	27	167.22	167.00	3.3	22,684	0.01%
2022/04/13	37.7	163.42	42	163.68	163.50	-4.3	22,437	-0.02%
2022/04/12	78.2	159.95	72.3	160.17	159.00	5.9	22,172	0.03%
2022/04/11	75.2	165.08	50	164.61	160.50	25.2	21,872	0.12%
2022/04/08	131.1	172.28	122.1	171.73	173.00	9	21,426	0.04%	大買/大賣/
2022/04/07	106.1	171.82	87.2	170.30	172.50	18.8	20,942	0.09%	大買/
2022/04/06	49.4	180.42	40.3	181.22	180.00	9.1	20,316	0.04%
2022/04/01	54.4	183.80	48.2	182.98	183.00	6.2	20,023	0.03%
2022/03/31	59	195.47	60.3	195.15	191.00	-1.3	19,559	-0.01%
2022/03/30	145	199.70	170.1	194.96	190.50	-25.1	19,221	-0.13%	大買/大賣/
2022/03/29	78	187.93	128.4	191.20	194.50	-50.4	18,900	-0.27%	大賣/
2022/03/28	144.3	183.14	132.5	179.55	177.00	11.7	18,930	0.06%	大買/大賣/
2022/03/25	85	179.32	99.5	179.53	179.50	-14.5	18,298	-0.08%
2022/03/24	174.2	176.09	213.4	176.73	179.00	-39.2	17,766	-0.22%	大買/大賣/
2022/03/23	203.2	169.97	233	171.23	175.50	-29.8	16,873	-0.18%	大買/大賣/
2022/03/22	70	156.96	76.2	157.21	160.00	-6.2	15,827	-0.04%
2022/03/21	76	153.75	58.3	154.17	153.50	17.7	15,465	0.11%
2022/03/18	82.5	150.20	63.1	150.45	149.00	19.5	15,255	0.13%
2022/03/17	24.1	144.45	48.2	144.40	148.50	-24.2	14,639	-0.16%
2022/03/16	10.1	139.69	17	137.91	137.00	-6.9	14,436	-0.05%
2022/03/15	19.2	143.07	25	143.38	138.50	-5.8	14,460	-0.04%
2022/03/14	12.2	144.74	22.1	144.86	145.00	-9.9	14,442	-0.07%
2022/03/11	14.1	143.57	7	142.57	143.00	7	14,740	0.05%
2022/03/10	37.6	145.22	42.1	145.13	143.00	-4.5	14,906	-0.03%
2022/03/09	41.1	143.73	28.2	142.75	143.50	12.8	15,044	0.09%
2022/03/08	31.5	142.13	30	141.60	140.00	1.5	15,349	0.01%
2022/03/07	8.4	137.96	6	138.50	138.00	2.4	16,046	0.01%
2022/03/04	10	145.30	9.6	145.17	144.50	0.4	17,325	0.00%
2022/03/03	25	145.82	37.5	145.30	145.50	-12.4	18,951	-0.07%
2022/03/02	21.1	141.63	17.3	141.87	143.00	3.8	19,522	0.02%
2022/03/01	19.3	138.85	15.6	139.99	139.50	3.7	20,151	0.02%
2022/02/25	7.6	137.31	10	136.95	136.50	-2.4	20,576	-0.01%
2022/02/24	30.5	137.24	29	134.86	133.50	1.5	21,396	0.01%
2022/02/23	12.2	139.49	11	139.68	140.00	1.2	21,422	0.01%
2022/02/22	33.5	139.36	27.4	137.76	136.50	6.1	21,565	0.03%
2022/02/21	11.4	142.32	17	142.23	142.00	-5.6	21,782	-0.03%
2022/02/18	27.1	141.55	58.1	141.52	144.50	-30.9	22,092	-0.14%
2022/02/17	56.5	145.33	53.3	144.27	143.00	3.2	22,348	0.01%
2022/02/16	75.5	149.83	53.1	149.75	147.50	22.4	22,483	0.10%
2022/02/15	71	147.35	52	147.19	145.50	19	22,383	0.08%
2022/02/14	66.1	146.30	39	145.27	143.50	27.1	22,227	0.12%
2022/02/11	86.6	148.79	140.6	149.09	152.00	-54	22,140	-0.24%	大賣/
2022/02/10	72.1	149.51	85.3	149.08	147.50	-13.2	21,979	-0.06%
2022/02/09	65.9	146.26	36.5	145.62	143.00	29.4	21,281	0.14%
2022/02/08	23.2	144.78	22	144.66	145.00	1.1	21,042	0.01%
2022/02/07	76	147.07	73	145.63	144.00	3	21,124	0.01%
2022/01/26	49.5	142.24	76.4	142.18	143.00	-26.9	20,884	-0.13%
2022/01/25	71.1	140.27	84.4	141.11	140.50	-13.3	20,809	-0.06%
2022/01/24	76	137.33	88.1	135.38	138.50	-12.1	20,593	-0.06%
2022/01/21	64.1	139.22	59.9	139.68	135.00	4.2	20,604	0.02%
2022/01/20	54	140.14	43.4	140.88	142.00	10.6	20,533	0.05%
2022/01/19	140.1	140.25	106	140.79	140.50	34.1	20,662	0.16%	大買/大賣/
2022/01/18	77.8	137.57	78.4	138.63	139.00	-0.6	20,828	0.00%
2022/01/17	21.3	129.04	30.4	129.65	131.00	-9.1	20,616	-0.04%
2022/01/14	36.3	123.37	7	122.64	124.00	29.3	21,152	0.14%
2022/01/13	23.2	127.45	30.3	125.52	126.00	-7.1	21,889	-0.03%
2022/01/12	28.4	127.55	37	129.84	126.50	-8.6	22,179	-0.04%
2022/01/11	18.1	133.00	23	132.48	130.50	-4.9	22,287	-0.02%
2022/01/10	15.1	132.97	29	134.12	137.00	-13.9	22,311	-0.06%
2022/01/07	21.6	133.00	25	132.82	131.00	-3.4	22,444	-0.01%
2022/01/06	14.1	137.72	13	137.46	138.00	1.1	22,628	0.00%
2022/01/05	6	141.17	1.2	142.19	139.50	4.8	22,911	0.02%
2022/01/04	61	146.11	63	146.29	143.50	-2	23,052	-0.01%
2022/01/03	2	141.25	5	141.60	141.00	-3	23,537	-0.01%
2021/12/30	16	140.88	7	140.93	141.00	9	23,999	0.04%
2021/12/29	5.1	144.08	19	144.32	142.00	-13.9	24,430	-0.06%
2021/12/28	14.1	141.87	13	143.42	143.50	1.1	24,848	0.00%
2021/12/27	12.1	143.17	10.1	143.00	142.50	2	25,173	0.01%
2021/12/24	16	144.50	21	145.31	143.00	-5	25,512	-0.02%
2021/12/23	67.3	148.04	102.6	147.82	145.00	-35.2	25,614	-0.14%	大賣/
2021/12/22	162	147.66	118.3	149.66	145.50	43.7	25,562	0.17%	大買/大賣/
2021/12/21	17	140.47	9	140.50	139.50	8	25,152	0.03%
2021/12/20	31.2	141.48	21	140.45	139.00	10.2	25,892	0.04%
2021/12/17	7	143.86	9	144.28	144.50	-2	26,456	-0.01%
2021/12/16	36	147.03	48.4	147.00	147.00	-12.4	26,543	-0.05%
2021/12/15	38	140.69	32	140.84	143.00	6	26,464	0.02%
2021/12/14	26	141.12	31.6	141.27	142.00	-5.6	26,689	-0.02%
2021/12/13	14.3	138.36	6.6	139.03	138.00	7.7	26,765	0.03%
2021/12/10	29.2	139.87	25	139.66	140.00	4.2	27,342	0.02%
2021/12/09	31.9	142.72	31.1	142.19	141.00	0.8	28,202	0.00%
2021/12/08	33.8	145.09	40.1	143.55	144.50	-6.3	28,612	-0.02%
2021/12/07	53.1	145.34	45.1	145.98	144.00	8	28,992	0.03%
2021/12/06	41.1	153.72	83.1	152.36	149.00	-42	29,329	-0.14%
2021/12/03	56.1	155.08	46.6	155.05	154.00	9.5	30,337	0.03%
2021/12/02	73.6	157.20	53	155.50	152.00	20.6	30,465	0.07%
2021/12/01	121.7	159.09	134.6	160.01	162.50	-12.8	30,713	-0.04%	大買/大賣/
2021/11/30	230.7	160.90	183.9	160.50	155.50	46.9	30,901	0.15%	大買/大賣/
2021/11/29	190.4	147.62	244.8	149.75	156.00	-54.4	31,412	-0.17%	大買/大賣/
2021/11/26	139.3	140.94	113	141.98	143.50	26.3	31,181	0.08%	大買/大賣/
2021/11/25	92.1	143.30	102.2	142.18	139.00	-10.1	30,992	-0.03%	大賣/
2021/11/24	110.4	138.29	69	137.43	138.00	41.4	30,645	0.14%	大買/
2021/11/23	145.3	144.86	165.6	143.68	143.00	-20.3	31,034	-0.07%	大買/大賣/
2021/11/22	24.3	137.15	23.7	137.54	137.50	0.6	31,544	0.00%
2021/11/19	34.6	138.46	82.9	137.79	135.50	-48.3	34,292	-0.14%
2021/11/18	79.2	141.38	48	140.91	139.50	31.2	35,764	0.09%
2021/11/17	65	140.18	68.2	140.42	143.00	-3.2	36,558	-0.01%
2021/11/16	81.8	139.85	80.4	139.33	136.00	1.4	37,590	0.00%
2021/11/15	44	137.72	58.3	137.93	138.50	-14.3	38,657	-0.04%
2021/11/12	55.9	134.35	50.1	134.94	133.00	5.9	39,680	0.01%
2021/11/11	18.2	132.35	22.8	131.13	130.50	-4.7	40,366	-0.01%
2021/11/10	58.1	132.80	48.5	132.68	131.00	9.6	40,750	0.02%
2021/11/09	40.2	128.28	55	128.54	130.00	-14.8	40,825	-0.04%
2021/11/08	19.1	121.74	17	122.50	122.00	2.1	40,859	0.01%
2021/11/05	11.3	123.97	14	124.14	124.00	-2.7	41,105	-0.01%
2021/11/04	35.1	126.59	46.7	126.94	126.00	-11.6	41,586	-0.03%
2021/11/03	9.2	129.35	9	128.56	130.00	0.2	41,987	0.00%
2021/11/02	82.2	132.05	43.1	132.40	128.00	39.1	42,474	0.09%
2021/11/01	19.1	131.24	51	131.42	131.00	-32	43,019	-0.07%
2021/10/29	42.4	129.04	33.1	129.12	128.00	9.3	44,230	0.02%
2021/10/28	15.5	130.92	17.5	130.39	129.00	-2	44,764	0.00%
2021/10/27	32.8	129.34	48.5	130.18	132.00	-15.7	45,083	-0.03%
2021/10/26	81.6	130.49	51.4	129.95	127.00	30.3	45,547	0.07%
2021/10/25	84.4	140.17	54.4	140.13	139.50	30	46,178	0.06%
2021/10/22	124.3	140.64	140.6	141.14	144.00	-16.3	46,175	-0.04%	大買/大賣/
2021/10/21	156	139.57	153.6	139.42	136.00	2.4	46,465	0.01%	大買/大賣/
2021/10/20	62.1	133.28	77.1	133.50	135.00	-15	46,586	-0.03%
2021/10/19	34	127.21	34	127.56	128.50	0	47,139	0.00%
2021/10/18	32	122.56	38.1	122.98	123.00	-6.1	47,995	-0.01%
2021/10/15	57.1	121.94	48.1	121.89	122.00	9	48,377	0.02%
2021/10/14	95.1	119.18	100	119.32	118.00	-4.9	48,819	-0.01%
2021/10/13	37.2	125.83	67.2	125.25	120.50	-30	49,261	-0.06%
2021/10/12	28	130.54	35	130.17	128.50	-7	49,863	-0.01%
2021/10/08	141.6	135.40	107.2	136.12	131.00	34.4	50,305	0.07%	大買/大賣/
2021/10/07	105	131.99	84.2	132.07	133.50	20.8	50,945	0.04%	大買/
2021/10/06	48.4	128.46	50.2	128.34	130.50	-1.8	50,971	0.00%
2021/10/05	63	124.50	70	123.68	126.50	-7	51,717	-0.01%
2021/10/04	43	124.01	48	124.58	121.50	-5	52,128	-0.01%
2021/10/01	43.1	124.86	61	124.72	124.00	-17.9	52,726	-0.03%
2021/09/30	37	135.01	34.2	134.75	134.00	2.8	53,156	0.01%
2021/09/29	64.5	135.34	56.9	135.59	134.00	7.5	53,244	0.01%
2021/09/28	54	135.22	51	134.77	139.00	3	53,458	0.01%
2021/09/27	147.1	136.46	132.9	136.78	138.00	14.2	53,472	0.03%	大買/大賣/
2021/09/24	128.2	133.02	92.5	132.36	135.00	35.7	52,807	0.07%	大買/
2021/09/23	26	126.69	33	126.56	124.50	-7	52,292	-0.01%
2021/09/22	29.1	123.12	36	123.31	125.00	-7	52,340	-0.01%
2021/09/17	104.8	124.32	125	124.42	126.50	-20.2	52,383	-0.04%	大買/大賣/
2021/09/16	49.3	120.43	55	121.15	121.50	-5.8	52,394	-0.01%
2021/09/15	176.1	121.57	186.1	121.61	120.00	-10	52,459	-0.02%	大買/大賣/
2021/09/14	192.4	123.49	187	123.47	121.50	5.4	52,046	0.01%	大買/大賣/
2021/09/13	118.3	133.45	82	132.37	129.00	36.3	51,349	0.07%	大買/
2021/09/10	147.2	130.44	149	130.88	133.00	-1.8	51,054	0.00%	大買/大賣/
2021/09/09	145.5	134.07	147	134.14	133.00	-1.5	50,598	0.00%	大買/大賣/
2021/09/08	135.6	132.11	140.2	131.86	130.50	-4.6	50,078	-0.01%	大買/大賣/
2021/09/07	123.4	141.97	76.9	142.72	138.50	46.5	49,056	0.09%	大買/
2021/09/06	129.4	157.28	113.8	155.94	153.50	15.6	48,713	0.03%	大買/大賣/
2021/09/03	225.2	164.31	252.4	164.96	165.50	-27.2	48,488	-0.06%	大買/大賣/
2021/09/02	390.7	168.71	340.3	166.35	159.00	50.4	48,252	0.10%	大買/大賣/
2021/09/01	279	163.30	302.6	163.78	167.00	-23.7	46,980	-0.05%	大買/大賣/
2021/08/31	88.1	153.09	92	153.36	155.00	-4	46,231	-0.01%
2021/08/30	60.3	151.16	67.5	150.77	150.00	-7.1	46,138	-0.02%
2021/08/27	158.6	151.70	149.1	151.78	150.00	9.5	46,457	0.02%	大買/大賣/
2021/08/26	280.4	160.30	282.1	159.46	158.00	-1.7	46,194	0.00%	大買/大賣/
2021/08/25	496.4	164.16	440.7	164.24	158.50	55.7	45,344	0.12%	大買/大賣/
2021/08/24	161	157.59	214.2	158.86	163.50	-53.2	43,208	-0.12%	大買/大賣/
2021/08/23	141.3	150.06	139.9	150.25	149.00	1.4	42,798	0.00%	大買/大賣/
2021/08/20	232.4	142.54	237.5	142.98	144.00	-5.1	43,009	-0.01%	大買/大賣/
2021/08/19	213.7	147.84	242.9	147.68	135.00	-29.2	42,007	-0.07%	大買/大賣/
2021/08/18	230.8	140.76	221.5	142.01	150.00	9.3	40,718	0.02%	大買/大賣/
2021/08/17	151.8	140.78	124.1	140.87	137.50	27.7	39,881	0.07%	大買/大賣/
2021/08/16	64	135.43	71.2	136.16	135.50	-7.2	39,150	-0.02%
2021/08/13	54.1	138.04	57.3	137.37	130.50	-3.2	38,780	-0.01%
2021/08/12	37.5	135.73	39.9	135.52	136.50	-2.4	38,600	-0.01%
2021/08/11	16.6	136.60	16	134.72	128.00	0.6	38,648	0.00%
2021/08/10	68.2	134.40	88.1	134.18	135.00	-19.9	38,582	-0.05%
2021/08/09	109.7	144.67	70.1	142.00	138.50	39.6	38,319	0.10%	大買/
2021/08/06	104	147.82	123.1	147.71	150.00	-19.1	38,020	-0.05%	大買/大賣/
2021/08/05	170.4	146.90	185.6	146.64	144.50	-15.1	37,805	-0.04%	大買/大賣/
2021/08/04	217.8	150.99	209.6	151.48	149.50	8.2	37,759	0.02%	大買/大賣/
2021/08/03	113.6	140.77	102	140.46	142.00	11.6	36,910	0.03%	大買/大賣/
2021/08/02	64.2	137.36	90.9	136.30	135.00	-26.7	36,810	-0.07%
2021/07/30	118.6	140.39	103.4	139.60	135.00	15.2	36,379	0.04%	大買/大賣/
2021/07/29	200.6	131.61	170.8	131.40	136.50	29.8	35,710	0.08%	大買/大賣/
2021/07/28	18.2	134.54	23.3	137.10	132.50	-5.1	34,588	-0.01%
2021/07/27	257	154.58	213.1	150.98	147.00	43.9	34,541	0.13%	大買/大賣/
2021/07/26	149.7	149.07	184.9	150.33	155.00	-35.2	33,627	-0.10%	大買/大賣/
2021/07/23	158.9	148.79	99.7	148.67	141.00	59.2	32,848	0.18%	大買/
2021/07/22	164.7	153.00	156.6	153.33	153.00	8.1	32,220	0.03%	大買/大賣/
2021/07/21	46.1	144.47	102.3	143.80	147.50	-56.2	31,411	-0.18%	大賣/
2021/07/20	127.8	136.76	116	137.18	134.50	11.8	31,298	0.04%	大買/大賣/
2021/07/19	109.9	137.02	93	135.88	134.00	16.9	31,150	0.05%	大買/
2021/07/16	117.3	136.34	128.6	135.72	137.00	-11.3	31,080	-0.04%	大買/大賣/
2021/07/15	88.1	125.43	119.3	125.21	130.00	-31.2	30,465	-0.10%	大賣/
2021/07/14	327.2	125.78	301.8	125.24	124.50	25.5	30,605	0.08%	大買/大賣/
2021/07/13	30	119.85	44.4	121.74	123.00	-14.4	30,442	-0.05%
2021/07/12	215.6	112.06	196.4	112.46	112.00	19.3	30,802	0.06%	大買/大賣/
2021/07/09	157	101.98	198.6	102.64	105.50	-41.6	29,847	-0.14%	大買/大賣/
2021/07/08	99.7	95.40	79.2	95.26	96.20	20.4	29,423	0.07%
2021/07/07	45.1	91.87	81.7	92.70	95.50	-36.6	29,117	-0.13%
2021/07/06	26	87.67	37.1	87.64	86.90	-11.1	28,520	-0.04%
2021/07/05	122	88.17	88.5	87.79	86.20	33.5	28,772	0.12%	大買/
2021/07/02	16.3	81.72	44.1	82.91	86.00	-27.9	28,994	-0.10%
2021/07/01	11.2	79.89	14	80.19	78.90	-2.8	29,316	-0.01%
2021/06/30	22	81.18	26	80.97	80.30	-4	29,785	-0.01%
2021/06/29	27.1	83.88	36.1	83.02	81.10	-9.1	31,403	-0.03%
2021/06/28	54.2	85.20	51	85.29	84.90	3.2	33,429	0.01%
2021/06/25	57.4	84.87	122.1	85.09	84.30	-64.7	34,038	-0.19%	大賣/
2021/06/24	61	83.51	36	83.51	83.50	25	33,812	0.07%
2021/06/23	29	81.39	49.4	81.54	82.40	-20.4	33,654	-0.06%
2021/06/22	51	82.40	58	81.18	79.20	-7	33,733	-0.02%
2021/06/21	37	79.83	47.1	79.83	79.90	-10	33,417	-0.03%
2021/06/18	33	80.13	21.4	80.00	79.60	11.6	33,176	0.04%
2021/06/17	25.1	79.96	33	80.17	81.50	-7.9	33,009	-0.02%
2021/06/16	43.4	81.36	25.1	81.88	79.90	18.4	32,827	0.06%
2021/06/15	34.2	83.46	64.1	82.76	82.30	-29.9	32,627	-0.09%
2021/06/11	191.1	84.78	100.1	84.64	83.00	91	32,497	0.28%	大買/
2021/06/10	182.1	83.16	208	82.82	83.10	-25.9	31,950	-0.08%	大買/大賣/
2021/06/09	158	79.56	157.5	79.58	78.60	0.5	31,065	0.00%	大買/大賣/
2021/06/08	50	77.45	65.6	77.52	77.00	-15.6	30,472	-0.05%
2021/06/07	90.7	85.04	77.3	84.71	83.10	13.5	29,770	0.05%
2021/06/04	95.3	87.38	114.5	87.06	86.00	-19.2	29,326	-0.07%	大賣/
2021/06/03	178.3	85.96	142	86.48	85.70	36.3	28,631	0.13%	大買/大賣/
2021/06/02	66.7	85.60	50	85.14	83.00	16.7	28,030	0.06%
2021/06/01	114.2	84.18	154.4	84.39	86.10	-40.2	27,484	-0.15%	大買/大賣/
2021/05/31	291.6	83.78	322	84.02	81.90	-30.4	26,770	-0.11%	大買/大賣/
2021/05/28	89	77.35	84.5	77.66	79.20	4.5	25,574	0.02%
2021/05/27	49	69.93	125	70.63	72.00	-76	24,303	-0.31%	大賣/
2021/05/26	79.1	69.90	23.2	68.67	68.50	55.9	23,964	0.23%
2021/05/25	102.1	69.86	81	69.21	68.20	21.1	23,809	0.09%	大買/
2021/05/24	41	66.50	25	66.03	66.80	16	23,310	0.07%
2021/05/21	21	64.23	28	64.65	64.00	-7	23,089	-0.03%
2021/05/20	46.1	64.25	23	63.56	62.90	23.1	23,202	0.10%
2021/05/19	45	65.15	38	65.81	66.00	7	23,128	0.03%
2021/05/18	12	60.81	28	61.38	62.90	-16	22,850	-0.07%
2021/05/17	15.4	59.69	20	58.70	57.20	-4.6	22,602	-0.02%
2021/05/14	26	65.25	26	66.00	63.50	0	22,280	0.00%
2021/05/13	47.1	63.50	26	63.33	62.90	21.1	21,942	0.10%
2021/05/12	71	65.50	117	64.94	63.50	-46	21,570	-0.21%	大賣/
2021/05/11	37.5	68.49	22.2	68.69	67.00	15.3	20,854	0.07%
2021/05/10	27.1	72.58	71.5	72.70	74.00	-44.5	20,353	-0.22%
2021/05/07	0	0.00	7	67.30	67.30	-7	19,787	-0.04%
2021/05/06	16.2	62.93	24	61.99	61.20	-7.8	19,751	-0.04%
2021/05/05	41.1	65.23	16	65.86	62.80	25.1	19,622	0.13%
2021/05/04	42.1	63.05	28.2	63.21	64.40	13.9	19,451	0.07%
2021/05/03	24	67.50	30	67.26	67.00	-6	19,143	-0.03%
2021/04/29	29	69.88	10	69.27	69.00	19	18,981	0.10%
2021/04/28	78.1	70.39	24	70.34	69.60	54	18,872	0.29%
2021/04/27	48.3	72.95	29.5	73.08	72.10	18.8	18,631	0.10%
2021/04/26	85.5	76.61	72	76.55	75.40	13.5	18,336	0.07%
2021/04/23	60	74.68	69.8	74.75	74.40	-9.8	17,959	-0.05%
2021/04/22	88.7	75.33	110	75.53	72.60	-21.3	17,593	-0.12%	大賣/
2021/04/21	58	73.53	75	73.43	73.40	-17	17,087	-0.10%
2021/04/20	174.1	73.27	182.2	73.15	73.00	-8	16,800	-0.05%	大買/大賣/
2021/04/19	182.3	71.74	163	70.97	70.00	19.3	16,096	0.12%	大買/大賣/
2021/04/16	28	68.51	95	69.51	71.10	-67	15,114	-0.44%
2021/04/15	50	64.70	52	63.95	64.70	-2	14,251	-0.01%
2021/04/14	57.2	62.29	44	62.28	63.70	13.2	13,976	0.09%
2021/04/13	95.7	66.87	51.3	66.72	65.60	44.4	13,548	0.33%
2021/04/12	1	66.70	68.2	66.70	66.70	-67.2	12,897	-0.52%
2021/04/09	42.3	61.87	133.5	61.57	60.70	-91.3	12,824	-0.71%	大賣/
2021/04/08	293.5	65.61	98.3	66.23	64.00	195.2	12,398	1.57%	大買/鉅額交易
2021/04/07	23	63.07	33.2	63.43	64.20	-10.2	11,648	-0.09%
2021/04/06	70.7	58.80	135.7	58.78	58.40	-65	11,053	-0.59%	大賣/
2021/04/01	520.4	58.96	464.7	59.18	58.20	55.7	10,491	0.53%	大買/大賣/
2021/03/31	305.1	56.08	261.5	56.43	57.40	43.7	8,769	0.50%	大買/大賣/
2021/03/30	53	49.58	56.2	50.07	52.20	-3.2	6,590	-0.05%
2021/03/29	38	47.89	72.3	47.91	47.50	-34.3	5,909	-0.58%
2021/03/26	41	47.55	32.1	47.45	47.45	8.9	5,852	0.15%
2021/03/25	46	46.70	22.2	46.78	47.00	23.8	5,689	0.42%
2021/03/24	1	44.50	5	44.44	44.45	-4	5,396	-0.07%
2021/03/23	2	45.15	1	45.15	44.65	1	5,427	0.02%
2021/03/22	0	0.00	13	44.63	45.10	-13	5,465	-0.24%
2021/03/19	1	44.70	5.1	44.49	44.50	-4.1	5,708	-0.07%
2021/03/18	6.1	45.30	11	45.11	45.00	-4.9	5,742	-0.08%
2021/03/17	27	45.93	29.1	45.60	45.15	-2.1	5,847	-0.04%
2021/03/16	12	46.04	0	0.00	46.50	12	5,917	0.20%
2021/03/15	3	45.18	0	0.00	45.50	3	6,056	0.05%
2021/03/12	2.4	44.91	0	0.00	44.60	2.4	6,178	0.04%
2021/03/11	2.1	44.55	6	44.75	44.60	-3.9	6,587	-0.06%
2021/03/10	0	44.30	1	44.20	43.90	-1	6,813	-0.01%
2021/03/09	2	44.13	2	43.65	43.80	0	7,223	0.00%
2021/03/08	1.2	44.12	0	0.00	43.95	1.2	7,316	0.02%
2021/03/05	1	44.60	0	0.00	44.30	1	7,337	0.01%
2021/03/04	7.1	44.96	3	45.23	45.00	4.1	7,367	0.06%
2021/03/03	46	46.03	34	45.37	46.20	12	7,644	0.16%
2021/03/02	10	47.25	5	46.60	46.30	5	7,592	0.07%
2021/02/26	2	46.85	9.2	47.37	47.35	-7.2	7,537	-0.10%
2021/02/25	1	47.10	14	47.28	46.90	-13	7,510	-0.17%
2021/02/24	12	47.08	8	47.11	46.70	4	7,609	0.05%
2021/02/23	3	46.65	16	46.65	46.65	-13	7,591	-0.17%
2021/02/22	62	47.83	38	47.66	47.45	24	7,530	0.32%
2021/02/19	0	0.00	6	46.51	47.45	-6	7,275	-0.08%
2021/02/18	7	46.65	11	46.54	46.85	-4	7,114	-0.06%
2021/02/17	2.1	46.23	0	0.00	46.15	2.1	7,002	0.03%
2021/02/05	4	44.25	2	44.15	44.20	2	6,944	0.03%
2021/02/03	1	43.70	0.5	44.00	43.70	0.5	6,939	0.01%
2021/02/02	4	43.75	23	43.42	43.75	-19	6,955	-0.27%
2021/02/01	11	42.34	4	42.39	42.55	7	6,936	0.10%
2021/01/29	15	43.23	0	0.00	43.10	15	6,909	0.22%
2021/01/28	3.1	44.42	0	0.00	44.35	3.1	6,858	0.04%
2021/01/27	7	45.07	11	45.23	45.45	-4	6,841	-0.06%
2021/01/26	3	45.42	0.1	45.50	44.70	2.9	6,806	0.04%
2021/01/25	1	45.15	3	44.68	44.90	-2	6,778	-0.03%
2021/01/22	2	44.30	3	44.67	44.65	-1	6,759	-0.01%
2021/01/21	4.1	44.95	35	44.40	44.05	-30.9	6,733	-0.46%
2021/01/20	9.1	46.10	4	45.38	45.10	5.1	6,699	0.08%
2021/01/19	0	0.00	2	46.15	46.10	-2	6,581	-0.03%
2021/01/18	4	45.69	5	46.30	46.10	-1	6,537	-0.02%
2021/01/15	8.1	47.45	0	0.00	47.30	8.1	6,465	0.13%
2021/01/14	7	47.94	6	47.63	48.20	1	6,337	0.02%
2021/01/13	3	46.92	3	46.57	46.55	0	6,131	0.00%
2021/01/12	4	46.60	108	46.41	46.15	-104	6,067	-1.71%	大賣/鉅額交易
2021/01/11	7	46.69	7	47.46	47.50	0	5,985	0.00%
2021/01/08	5	45.61	3	45.35	45.35	2	5,832	0.03%
2021/01/07	1	45.80	1	45.60	45.80	0	5,840	0.00%
2021/01/06	5	46.03	153	46.07	45.65	-148	5,914	-2.50%	大賣/鉅額交易
2021/01/05	12	46.86	10.7	46.79	46.85	1.4	5,892	0.02%
2021/01/04	18.8	47.88	23	47.81	47.65	-4.2	5,976	-0.07%
2020/12/31	4.1	47.59	7	47.56	47.45	-2.9	5,860	-0.05%
2020/12/30	4	46.41	2	46.50	46.70	2	5,800	0.03%
2020/12/29	16	46.24	11.2	46.24	46.20	4.8	5,800	0.08%
2020/12/28	3.1	46.64	7	46.66	46.65	-3.9	5,771	-0.07%
2020/12/25	15	46.12	4.5	46.38	46.40	10.5	5,712	0.18%
2020/12/24	18.2	46.82	11	46.86	46.75	7.2	5,641	0.13%
2020/12/23	18	46.14	7.1	45.95	46.20	10.9	5,543	0.20%
2020/12/22	35	45.84	6	45.71	44.90	29	5,383	0.54%
2020/12/21	5	44.64	5	44.06	45.05	0	5,259	0.00%
2020/12/18	4	45.01	3	44.85	44.75	1	5,182	0.02%
2020/12/17	1.1	45.01	1	45.20	45.00	0.1	5,165	0.00%
2020/12/16	5	45.50	3.5	45.44	45.30	1.5	5,161	0.03%
2020/12/15	12.3	46.00	10.2	45.85	45.15	2.1	5,109	0.04%
2020/12/14	8	47.60	1	47.65	47.40	7	4,874	0.14%
2020/12/11	33	47.36	2	47.28	46.95	31	4,843	0.64%
2020/12/10	150	49.05	4	49.08	48.25	146	4,790	3.05%	大買/鉅額交易
2020/12/09	4	50.78	5	51.14	51.00	-1	4,654	-0.02%
2020/12/08	11	49.54	2	50.05	50.20	9	4,480	0.20%
2020/12/07	15.3	50.98	13.1	50.72	50.80	2.2	4,324	0.05%
2020/12/04	11.1	48.96	7	48.96	48.75	4.1	3,916	0.11%
2020/12/03	25.1	48.17	13	47.62	47.50	12.1	3,684	0.33%
2020/12/02	6.2	46.01	11	45.81	46.45	-4.8	3,307	-0.14%
2020/12/01	12	45.50	3	44.78	45.50	9	3,232	0.28%
2020/11/30	8	45.61	12	45.41	45.20	-4	3,333	-0.12%
2020/11/27	43	46.28	12	46.21	45.75	31	3,579	0.87%
2020/11/26	35	44.24	1	44.10	44.35	34	3,259	1.04%
2020/11/25	3	43.62	1	43.80	43.75	2	3,232	0.06%
2020/11/24	2	44.00	0.8	44.43	43.90	1.2	3,200	0.04%
2020/11/23	5.8	44.81	0	0.00	44.80	5.8	3,145	0.18%
2020/11/20	3	43.32	4	43.44	43.70	-1	2,993	-0.03%
2020/11/19	3	42.50	1	42.55	42.50	2	2,942	0.07%
2020/11/18	1	42.50	2	42.58	42.65	-1	2,939	-0.03%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	0	0.00	1	41.85	41.90	-1	3,028	-0.03%
2020/11/11	2	42.20	0	0.00	42.80	2	3,120	0.06%
2020/11/10	2	42.50	4	42.40	42.50	-2	3,138	-0.06%
2020/11/09	0	0.00	1	42.35	42.35	-1	3,181	-0.03%
2020/11/06	2	42.20	1	41.90	41.90	1	3,206	0.03%
2020/11/04	3	41.65	0	0.00	41.70	3	3,371	0.09%
2020/11/03	0	0.00	1	41.75	41.65	-1	3,397	-0.03%
2020/11/02	1	40.80	0	0.00	40.90	1	3,436	0.03%
2020/10/30	5	41.88	1	41.40	41.40	4	3,457	0.12%
2020/10/16	0	0.00	10.2	45.30	45.30	-10.2	3,780	-0.27%
2020/10/15	10	46.55	2	46.13	46.10	8	3,764	0.21%
2020/10/14	0.2	46.30	2	46.65	46.50	-1.8	3,768	-0.05%
2020/10/13	1	46.20	1	45.80	45.85	0	3,693	0.00%
2020/10/12	7	45.96	52	46.83	45.50	-45	3,642	-1.24%
2020/10/07	6	44.79	2	44.60	44.55	4	3,507	0.11%
2020/10/06	2	43.95	4	43.85	44.10	-2	3,465	-0.06%
2020/10/05	1	42.60	1	42.80	42.80	0	3,508	0.00%
2020/09/29	0	0.00	1	42.00	41.20	-1	4,078	-0.02%
2020/09/28	0	0.00	1	41.25	41.70	-1	4,303	-0.02%
2020/09/25	13	41.18	0	0.00	40.90	13	4,341	0.30%
2020/09/24	2	42.30	0	0.00	42.05	2	4,396	0.05%
2020/09/21	3	45.48	4	45.53	45.05	-1	4,359	-0.02%
2020/09/18	1	45.20	1	45.45	45.20	0	4,321	0.00%
2020/09/17	3	45.75	3	45.05	45.25	0	4,319	0.00%
2020/09/16	2	45.80	2	45.55	45.30	0	4,300	0.00%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/10	21	44.00	0	0.00	43.95	21	4,162	0.50%
2020/09/07	2	45.00	4	44.91	44.75	-2	4,107	-0.05%
2020/09/04	2	44.55	2	44.50	44.90	0	4,073	0.00%
2020/09/03	1	45.60	0	0.00	45.50	1	4,036	0.02%
2020/09/02	13	44.57	23	46.23	46.60	-10	3,899	-0.26%
2020/08/31	0	0.00	1	42.90	42.80	-1	3,675	-0.03%
2020/08/28	0	0.00	3	43.15	43.10	-3	3,696	-0.08%
2020/08/20	8	43.37	0	0.00	42.55	8	3,846	0.21%
2020/08/19	1	44.70	0	0.00	44.00	1	3,804	0.03%
2020/08/18	2	45.68	0	0.00	45.65	2	3,761	0.05%
2020/08/17	3	45.20	2	46.65	46.65	1	3,716	0.03%
2020/08/14	0	0.00	2	45.40	45.60	-2	3,649	-0.05%
2020/08/13	3	45.60	10	45.95	45.95	-7	3,628	-0.19%
2020/08/12	22	45.16	24	45.30	45.15	-2	3,551	-0.06%
2020/08/11	2	45.58	1	45.35	44.95	1	3,516	0.03%
2020/08/10	13	47.55	0	0.00	47.30	13	3,459	0.38%
2020/08/07	0	0.00	2	47.00	47.10	-2	3,354	-0.06%
2020/08/06	1	47.40	1	46.70	46.00	0	3,321	0.00%
2020/08/05	1	46.70	0	0.00	47.00	1	3,283	0.03%
2020/08/04	1	47.50	2	48.03	47.00	-1	3,286	-0.03%
2020/08/03	1	45.90	0	0.00	46.40	1	3,226	0.03%
2020/07/30	0	0.00	2	45.25	46.00	-2	3,211	-0.06%
2020/07/28	1	43.40	7	44.61	42.70	-6	3,103	-0.19%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/23	1	44.85	0	0.00	44.20	1	2,999	0.03%
2020/07/22	11	44.61	1	44.60	44.60	10	2,977	0.34%
2020/07/21	0	0.00	1	43.10	43.20	-1	2,941	-0.03%
2020/07/20	5	43.16	1	42.95	43.25	4	2,928	0.14%
2020/07/17	1	42.90	5	42.95	43.00	-4	2,887	-0.14%
2020/07/16	2	42.20	0	0.00	42.30	2	2,866	0.07%
2020/07/15	15	42.00	1	43.00	41.70	14	2,861	0.49%
2020/07/14	0	0.00	3	43.87	43.30	-3	2,902	-0.10%
2020/07/13	1	43.70	13	44.25	43.80	-12	2,906	-0.41%
2020/07/10	25	43.91	20	43.85	43.70	5	2,895	0.17%
2020/07/09	17	46.46	25	47.20	45.55	-8	2,814	-0.28%
2020/07/08	18	48.06	12	48.23	47.45	6	2,649	0.23%
2020/07/07	3	43.52	14	43.89	45.35	-11	2,235	-0.49%
2020/07/03	2	40.80	5	40.81	40.85	-3	1,990	-0.15%
2020/07/01	0	0.00	1	39.20	39.30	-1	1,904	-0.05%
2020/06/29	0	0.00	6	38.50	38.35	-6	1,924	-0.31%
2020/06/22	3	39.77	2	38.80	38.70	1	1,906	0.05%
2020/06/19	1	39.40	2	39.30	39.20	-1	1,867	-0.05%
2020/06/16	0	0.00	19	38.21	38.20	-19	1,870	-1.02%
2020/06/12	1	37.10	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	24	38.42	38.20	-24	1,906	-1.26%
2020/06/09	1	39.80	0	0.00	39.40	1	1,938	0.05%
2020/06/05	1	40.00	5	40.00	40.10	-4	1,936	-0.21%
2020/06/03	48	38.74	1	38.65	38.75	47	2,000	2.35%
2020/06/02	5	38.35	1	38.50	38.30	4	2,014	0.20%
2020/06/01	1	39.25	11	38.96	38.40	-10	2,002	-0.50%
2020/05/29	1	39.00	0	0.00	39.05	1	1,963	0.05%
2020/05/28	1	39.30	1	39.00	38.95	0	1,932	0.00%
2020/05/25	0	0.00	1	38.00	38.10	-1	1,824	-0.05%
2020/05/22	1	37.45	0	0.00	37.30	1	1,799	0.06%
2020/05/15	0	0.00	3	37.10	36.00	-3	1,816	-0.17%
2020/05/14	1	37.15	3	37.40	36.85	-2	1,798	-0.11%
2020/05/13	1	37.65	0	0.00	37.95	1	1,782	0.06%
2020/05/12	0	0.00	10	38.16	38.15	-10	1,772	-0.56%
2020/05/11	1	38.70	0	0.00	38.30	1	1,763	0.06%
2020/05/08	3	39.05	1	39.45	39.15	2	1,720	0.12%
2020/05/07	17	39.66	3	39.52	39.15	14	1,648	0.85%
2020/05/06	0	0.00	2	36.43	37.40	-2	1,566	-0.13%
2020/05/04	3	36.38	0	0.00	36.25	3	1,529	0.20%
2020/04/30	2	37.55	0	0.00	37.70	2	1,516	0.13%
2020/04/29	0	0.00	1	37.45	37.30	-1	1,523	-0.07%
2020/04/28	1	36.85	1	36.80	36.85	0	1,526	0.00%
2020/04/27	0	0.00	1	36.40	36.95	-1	1,557	-0.06%
2020/04/23	1	35.90	0	0.00	36.00	1	1,565	0.06%
2020/04/22	0	0.00	1	34.50	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	1	36.85	35.15	-1	1,563	-0.06%
2020/04/20	3	36.67	1	36.50	36.80	2	1,551	0.13%
2020/04/17	3	37.63	1	38.35	37.25	2	1,546	0.13%
2020/04/16	1	35.55	1	36.35	36.90	0	1,458	0.00%
2020/04/09	1	34.05	0	0.00	34.15	1	1,431	0.07%
2020/04/07	0	0.00	2	34.35	34.35	-2	1,448	-0.14%
2020/04/06	1	33.65	1	33.45	33.65	0	1,434	0.00%
2020/04/01	0	0.00	1	32.65	33.05	-1	1,427	-0.07%
2020/03/31	0	0.00	1	31.50	31.10	-1	1,399	-0.07%
2020/03/27	1	31.00	0	0.00	30.75	1	1,452	0.07%
2020/03/24	0	0.00	1	29.60	29.80	-1	1,424	-0.07%
2020/03/20	1	28.40	0	0.00	29.15	1	1,424	0.07%
2020/03/19	2	27.30	0	0.00	27.20	2	1,415	0.14%
2020/03/18	1	30.25	4	30.44	30.20	-3	1,403	-0.21%
2020/03/16	4	34.26	0	0.00	32.25	4	1,381	0.29%
2020/03/13	5	34.47	0	0.00	35.00	5	1,369	0.37%
2020/03/12	2	39.50	0	0.00	38.20	2	1,354	0.15%
2020/03/09	6	44.71	9	44.91	43.40	-3	1,310	-0.23%
2020/03/06	1	43.00	0	0.00	42.90	1	1,193	0.08%
2020/03/03	1	42.00	0	0.00	41.40	1	1,469	0.07%
2020/02/21	1	43.30	0	0.00	43.30	1	1,537	0.07%
2020/02/20	2	44.25	1	45.00	44.10	1	1,556	0.06%
2020/02/07	2	42.65	0	0.00	41.80	2	1,589	0.13%
2020/02/03	0	0.00	2	39.20	40.00	-2	1,645	-0.12%
2020/01/30	4	42.19	0	0.00	41.45	4	1,790	0.22%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/14	0	0.00	1	46.45	46.20	-1	1,813	-0.06%
2020/01/10	0	0.00	2	46.00	46.10	-2	1,889	-0.11%
2020/01/03	2	47.65	4	48.45	47.20	-2	2,008	-0.10%
2020/01/02	1	48.00	1	47.50	48.40	0	1,967	0.00%
2019/12/24	0	0.00	1	47.40	47.00	-1	1,937	-0.05%
2019/12/23	4	46.28	0	0.00	46.55	4	1,898	0.21%
2019/12/18	0	0.00	1	46.95	47.00	-1	1,934	-0.05%
2019/12/17	1.4	46.96	0	0.00	46.85	1.4	1,952	0.07%
2019/12/13	3	46.32	1	46.35	46.15	2	1,959	0.10%
2019/12/09	0	0.00	3	47.80	47.30	-3	2,025	-0.15%
2019/11/29	32	49.44	30	48.93	48.35	2	2,186	0.09%
2019/11/27	2	47.68	3	47.53	47.50	-1	2,020	-0.05%
2019/11/26	10	47.75	0	0.00	47.25	10	2,061	0.49%
2019/11/22	3	46.73	0	0.00	46.75	3	2,035	0.15%
2019/11/19	0	0.00	3	47.55	47.45	-3	2,202	-0.14%
2019/11/13	0	0.00	1	46.75	46.65	-1	2,240	-0.04%
2019/11/12	1	46.35	0	0.00	46.65	1	2,247	0.04%
2019/11/11	0	0.00	1	46.55	46.30	-1	2,258	-0.04%
2019/11/08	0	0.00	1	47.10	47.05	-1	2,247	-0.04%
2019/11/07	5	46.26	1	46.50	45.95	4	2,238	0.18%
2019/11/06	1	46.80	2	47.05	46.60	-1	2,239	-0.04%
2019/11/04	0	0.00	2	47.18	47.15	-2	2,240	-0.09%
2019/11/01	5	46.73	0	0.00	46.70	5	2,238	0.22%
2019/10/31	4	46.64	2	46.68	46.50	2	2,265	0.09%
2019/10/30	1	47.00	1	46.95	47.50	0	2,249	0.00%
2019/10/29	3	47.67	1.3	47.39	47.25	1.7	2,313	0.07%
2019/10/28	4	48.34	6	48.33	48.35	-2	2,408	-0.08%
2019/10/24	2	49.25	3	49.60	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	1	49.05	49.15	-1	2,286	-0.04%
2019/10/21	0	0.00	1	48.65	49.20	-1	2,288	-0.04%
2019/10/18	0	0.00	4	48.96	48.85	-4	2,296	-0.17%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/16	1	50.70	3	51.00	50.30	-2	2,269	-0.09%
2019/10/15	4	50.75	3	51.33	51.10	1	2,248	0.04%
2019/10/14	1	50.40	0	0.00	50.40	1	2,197	0.05%
2019/10/09	0	0.00	1	49.80	49.60	-1	2,173	-0.05%
2019/10/08	1	49.25	0	0.00	49.20	1	2,168	0.05%
2019/10/02	1	49.75	0	0.00	49.60	1	2,229	0.04%
2019/10/01	1	49.60	1	49.60	49.80	0	2,251	0.00%
2019/09/27	1	48.30	2	48.10	48.60	-1	2,287	-0.04%
2019/09/23	1	51.20	3	51.13	50.80	-2	2,285	-0.09%
2019/09/19	1	49.70	0	0.00	50.40	1	2,242	0.04%
2019/09/10	2	51.70	6	51.58	51.30	-4	2,204	-0.18%
2019/09/09	2	52.60	2	52.90	52.80	0	2,163	0.00%
2019/09/06	0	0.00	2	52.50	51.80	-2	2,061	-0.10%
2019/09/05	5	51.80	0	0.00	51.80	5	1,994	0.25%
2019/09/04	1	51.10	0	0.00	51.70	1	1,959	0.05%
2019/09/03	1	51.60	0	0.00	50.80	1	1,935	0.05%
2019/08/30	0	0.00	2	51.20	50.90	-2	1,883	-0.11%
2019/08/29	1	50.90	0	0.00	51.30	1	1,798	0.06%
2019/08/26	2	50.00	0	0.00	49.90	2	1,703	0.12%
2019/08/23	0	0.00	2	50.35	50.80	-2	1,647	-0.12%
2019/08/22	3	49.33	2	49.45	49.30	1	1,548	0.06%
2019/08/21	1	49.25	2	49.83	49.30	-1	1,529	-0.07%
2019/08/20	12	49.37	8	49.36	49.50	4	1,515	0.26%
2019/08/14	0	0.00	7	46.55	46.95	-7	1,443	-0.48%
2019/08/13	7	45.75	0	0.00	45.80	7	1,430	0.49%
2019/08/08	3	48.30	0	0.00	48.30	3	1,416	0.21%
2019/08/06	0	0.00	6	46.82	47.80	-6	1,405	-0.43%
2019/08/05	1	47.75	0	0.00	47.30	1	1,407	0.07%
2019/08/02	3	47.50	1	47.45	47.30	2	1,407	0.14%
2019/08/01	3	49.27	0	0.00	49.45	3	1,378	0.22%
2019/07/31	4	49.75	0	0.00	49.70	4	1,375	0.29%
2019/07/30	1	52.60	3	52.23	52.00	-2	1,298	-0.15%
2019/07/29	1	50.60	4	51.28	51.80	-3	1,175	-0.26%
2019/07/25	0	0.00	37	51.74	51.90	-37	1,136	-3.26%
2019/07/24	2	52.00	43	51.05	51.70	-41	1,129	-3.63%
2019/07/23	4	50.58	29	50.59	50.40	-25	1,132	-2.21%
2019/07/22	3	50.93	1	51.00	51.00	2	1,122	0.18%
2019/07/19	2	50.75	1	51.00	51.20	1	1,111	0.09%
2019/07/18	1	49.50	0	0.00	49.20	1	1,060	0.09%
2019/07/16	0	0.00	20	50.30	49.95	-20	1,086	-1.84%
2019/07/12	0	0.00	1	50.10	50.10	-1	1,104	-0.09%
2019/07/11	3	49.70	2	50.20	50.30	1	1,112	0.09%
2019/07/10	0	0.00	1	48.80	49.60	-1	1,085	-0.09%
2019/07/09	0	0.00	2	47.45	47.20	-2	1,049	-0.19%
2019/07/05	61	48.28	3	48.62	48.20	58	1,087	5.34%
2019/07/04	0	0.00	1	48.50	48.50	-1	1,129	-0.09%
2019/07/03	3	47.17	0	0.00	47.00	3	1,106	0.27%
2019/07/01	0	0.00	5	46.94	48.00	-5	1,149	-0.44%
2019/06/25	2	46.15	0	0.00	45.45	2	1,212	0.17%
2019/06/24	1	45.40	1	45.80	45.80	0	1,230	0.00%
2019/06/17	0	0.00	1	43.40	43.40	-1	1,560	-0.06%
2019/06/14	1	44.85	0	0.00	44.10	1	1,784	0.06%
2019/05/29	1	43.20	0	0.00	42.60	1	1,960	0.05%
2019/05/16	1	46.00	0	0.00	45.00	1	2,308	0.04%
2019/05/09	2	47.50	0	0.00	47.15	2	2,493	0.08%
2019/05/06	1	48.05	0	0.00	48.00	1	2,520	0.04%
2019/04/26	1	50.90	0	0.00	50.80	1	2,894	0.03%
2019/04/25	6	51.40	0	0.00	51.40	6	2,978	0.20%
2019/04/24	1	51.90	0	0.00	51.20	1	3,042	0.03%
2019/04/23	0	0.00	4	51.60	51.90	-4	3,045	-0.13%
2019/04/22	1	52.30	1	51.20	52.70	0	3,037	0.00%
2019/04/19	1	51.30	0	0.00	50.80	1	3,017	0.03%
2019/04/18	60	50.85	0	0.00	50.40	60	3,009	1.99%
2019/04/16	2	50.50	0	0.00	51.00	2	3,014	0.07%
2019/04/11	1	52.20	1	52.50	52.30	0	2,988	0.00%
2019/04/10	0	0.00	3	55.27	54.00	-3	2,958	-0.10%
2019/04/09	0	0.00	1	53.70	53.90	-1	2,891	-0.03%
2019/04/03	1	52.90	1	52.70	52.70	0	2,836	0.00%
2019/04/02	1	52.30	3	51.87	51.80	-2	2,817	-0.07%
2019/04/01	3	51.97	1	52.10	51.90	2	2,802	0.07%
2019/03/28	1	52.20	0	0.00	51.40	1	2,767	0.04%
2019/03/27	3	51.23	0	0.00	51.90	3	2,734	0.11%
2019/03/26	1	52.30	103	51.98	52.00	-102	2,714	-3.76%	大賣/鉅額交易
2019/03/22	0	0.00	4	53.33	52.50	-4	2,627	-0.15%
2019/03/21	1	54.40	3	53.50	53.60	-2	2,509	-0.08%
2019/03/20	3	52.23	0	0.00	53.00	3	2,412	0.12%
2019/03/19	3	51.73	85	51.37	51.90	-82	2,367	-3.46%
2019/03/18	1	49.35	0	0.00	49.20	1	2,145	0.05%
2019/03/15	1	48.70	1	48.45	48.25	0	2,131	0.00%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/12	3	48.53	2	48.40	48.10	1	2,173	0.05%
2019/03/07	1	48.40	1	47.85	47.40	0	2,266	0.00%
2019/03/05	3	48.25	0	0.00	48.30	3	2,490	0.12%
2019/03/04	1	47.50	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	11	47.41	47.35	-11	2,509	-0.44%
2019/02/25	0	0.00	1	48.20	48.15	-1	2,509	-0.04%
2019/02/22	3	48.55	1	49.40	48.45	2	2,497	0.08%
2019/02/21	2	48.70	3	49.27	49.80	-1	2,425	-0.04%
2019/02/15	1	48.10	0	0.00	47.35	1	2,274	0.04%
2019/02/13	1	48.15	3	48.60	48.60	-2	2,158	-0.09%
2019/02/12	1	45.00	3	46.78	47.45	-2	2,079	-0.10%
2019/02/11	2	46.25	0	0.00	45.60	2	2,032	0.10%
2019/01/30	2	46.10	0	0.00	46.10	2	2,009	0.10%
2019/01/24	1	47.80	0	0.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	1	47.00	46.90	-1	1,972	-0.05%
2019/01/21	9	50.04	12	49.57	48.15	-3	1,914	-0.16%
2019/01/18	4	45.69	4	45.88	46.80	0	1,678	0.00%
2019/01/17	0	0.00	1	45.55	44.00	-1	1,608	-0.06%
2019/01/16	0	0.00	1	44.40	45.20	-1	1,529	-0.07%
2019/01/11	1	41.80	0	0.00	41.75	1	1,492	0.07%
2019/01/09	10	41.25	12	42.23	42.20	-2	1,493	-0.13%
2019/01/08	0	0.00	2	40.65	40.65	-2	1,472	-0.14%
2019/01/03	2	38.10	0	0.00	37.80	2	1,530	0.13%
2018/12/26	1	39.80	0	0.00	39.60	1	1,571	0.06%
2018/12/22	0	0.00	2	40.10	40.35	-2	1,565	-0.13%
2018/12/20	2	40.30	0	0.00	39.20	2	1,569	0.13%
2018/12/17	1	40.90	0	0.00	41.10	1	1,583	0.06%
2018/12/13	1	42.50	0	0.00	42.50	1	1,606	0.06%
2018/12/12	3	42.98	4	43.48	42.90	-1	1,618	-0.06%
2018/12/11	0	0.00	1	42.30	42.05	-1	1,607	-0.06%
2018/12/10	3	41.23	0	0.00	41.00	3	1,629	0.18%
2018/12/05	2	45.85	0	0.00	45.90	2	1,601	0.12%
2018/12/04	0	0.00	2	48.83	48.30	-2	1,574	-0.13%
2018/12/03	3	48.60	1	49.25	48.45	2	1,569	0.13%
2018/11/30	0	0.00	6	47.90	48.45	-6	1,534	-0.39%
2018/11/29	7	47.79	3	48.03	49.20	4	1,471	0.27%
2018/11/28	11	44.05	8	44.78	45.40	3	1,334	0.22%
2018/11/27	1	41.35	0	0.00	41.55	1	1,233	0.08%
2018/11/19	0	0.00	2	38.33	38.40	-2	1,123	-0.18%
2018/11/06	1	36.95	0	0.00	36.10	1	1,282	0.08%
2018/11/02	0	0.00	1	39.00	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	2	37.93	37.70	-2	1,268	-0.16%
2018/10/29	1	33.60	0	0.00	34.60	1	1,243	0.08%
2018/10/23	2	37.38	0	0.00	36.85	2	1,309	0.15%
2018/10/22	0	0.00	1	39.70	39.20	-1	1,338	-0.07%
2018/10/12	2	33.58	0	0.00	34.85	2	1,281	0.16%
2018/10/11	1	34.70	0	0.00	34.50	1	1,246	0.08%
2018/10/04	1	41.10	6	41.35	41.20	-5	1,220	-0.41%
2018/10/03	7	43.40	0	0.00	42.80	7	1,210	0.58%
2018/10/02	0	0.00	5	45.00	44.60	-5	1,206	-0.41%
2018/10/01	1	44.45	6	44.91	44.85	-5	1,207	-0.41%
2018/09/28	10	44.20	0	0.00	44.35	10	1,220	0.82%
2018/09/21	10	43.60	0	0.00	44.20	10	1,243	0.80%
2018/09/19	0	0.00	6	45.00	44.65	-6	1,257	-0.48%
2018/09/17	6	44.65	0	0.00	45.00	6	1,250	0.48%
2018/09/10	2	47.30	10	47.50	47.20	-8	1,207	-0.66%
2018/09/07	1	50.30	0	0.00	49.60	1	1,222	0.08%
2018/09/06	5	51.60	0	0.00	51.50	5	1,225	0.41%
2018/09/04	5	54.00	0	0.00	54.70	5	1,316	0.38%
2018/08/31	0	0.00	7	56.07	56.20	-7	1,418	-0.49%
2018/08/28	0	0.00	5	54.80	54.80	-5	1,568	-0.32%
2018/08/23	10	51.80	0	0.00	52.00	10	1,705	0.59%
2018/08/22	0	0.00	2	51.75	51.50	-2	1,742	-0.11%
2018/08/20	33	54.01	0	0.00	51.80	33	1,809	1.82%
2018/08/15	0	0.00	1	60.00	59.20	-1	1,797	-0.06%
2018/08/14	0	0.00	1	59.40	59.00	-1	1,820	-0.05%
2018/08/13	2	57.50	0	0.00	57.40	2	1,832	0.11%
2018/08/01	0	0.00	1	63.80	64.00	-1	2,059	-0.05%
2018/07/27	1	63.70	3	63.60	63.40	-2	2,066	-0.10%
2018/07/24	1	60.50	0	0.00	60.60	1	2,121	0.05%
2018/07/23	0	0.00	1	59.90	59.90	-1	2,153	-0.05%
2018/07/20	0	0.00	2	60.75	61.20	-2	2,191	-0.09%
2018/07/19	1	62.50	3	61.57	61.50	-2	2,250	-0.09%
2018/07/18	1	61.20	4	60.78	61.00	-3	2,270	-0.13%
2018/07/17	1	60.50	1	60.80	60.60	0	2,338	0.00%
2018/07/13	1	61.70	0	0.00	60.50	1	2,407	0.04%
2018/07/12	30	60.43	0	0.00	60.40	30	2,422	1.24%
2018/07/10	21	61.42	0	0.00	61.30	21	2,450	0.86%
2018/07/04	3	59.60	3	59.20	59.40	0	2,503	0.00%
2018/07/03	3	62.00	0	0.00	60.20	3	2,496	0.12%
2018/07/02	1	63.70	3	62.97	62.90	-2	2,495	-0.08%
2018/06/29	0	0.00	1	61.80	63.00	-1	2,509	-0.04%
2018/06/28	2	60.45	0	0.00	60.00	2	2,495	0.08%
2018/06/27	0	0.00	1	61.60	61.30	-1	2,515	-0.04%
2018/06/25	4	63.70	0	0.00	63.00	4	2,522	0.16%
2018/06/22	0	0.00	1	66.60	65.40	-1	2,528	-0.04%
2018/06/21	0	0.00	3	66.27	66.80	-3	2,545	-0.12%
2018/06/20	2	64.35	1	65.50	64.50	1	2,572	0.04%
2018/06/19	3	65.60	0	0.00	65.00	3	2,600	0.12%
2018/06/15	3	67.07	3	67.17	66.90	0	2,621	0.00%
2018/06/14	2	69.05	1	69.60	68.50	1	2,611	0.04%
2018/06/13	52	69.73	21	71.21	69.10	31	2,624	1.18%
2018/06/12	2	71.40	23	72.76	70.70	-21	2,696	-0.78%
2018/06/11	0	0.00	2	70.85	71.00	-2	2,816	-0.07%
2018/06/08	1	68.60	102	69.09	69.00	-101	2,833	-3.56%	大賣/鉅額交易
2018/06/07	91	68.70	3	68.70	68.60	88	2,822	3.12%
2018/06/05	1	68.20	2	69.15	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	4	67.25	67.40	-4	2,807	-0.14%
2018/06/01	4	66.13	0	0.00	65.40	4	2,806	0.14%
2018/05/31	1	66.80	2	68.75	66.60	-1	2,799	-0.04%
2018/05/30	1	64.00	4	65.00	65.20	-3	2,739	-0.11%
2018/05/29	2	65.00	2	66.00	65.20	0	2,724	0.00%
2018/05/28	0	0.00	7	63.74	64.00	-7	2,688	-0.26%
2018/05/25	1	61.60	1	61.20	61.20	0	2,701	0.00%
2018/05/24	0	0.00	1	60.60	60.30	-1	2,943	-0.03%
2018/05/23	30	59.58	0	0.00	59.50	30	2,988	1.00%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	1	61.00	61.90	-1	3,175	-0.03%
2018/05/15	1	60.00	0	0.00	58.90	1	3,205	0.03%
2018/05/14	3	60.20	0	0.00	60.20	3	3,291	0.09%
2018/05/11	1	59.20	0	0.00	59.30	1	3,337	0.03%
2018/05/10	1	58.40	3	58.33	58.80	-2	3,370	-0.06%
2018/05/09	1	57.10	0	0.00	56.90	1	3,412	0.03%
2018/05/08	0	0.00	2	58.00	58.10	-2	3,484	-0.06%
2018/05/07	4	57.03	0	0.00	57.30	4	3,824	0.10%
2018/05/03	2	56.10	1	55.20	56.10	1	4,106	0.02%
2018/05/02	2	54.75	1	55.30	54.10	1	4,069	0.02%
2018/04/27	2	56.10	3	55.87	55.70	-1	4,058	-0.02%
2018/04/26	2	57.60	1	57.80	55.60	1	4,058	0.02%
2018/04/25	0	0.00	2	56.65	58.00	-2	4,114	-0.05%
2018/04/24	2	54.80	1	55.00	54.70	1	4,081	0.02%
2018/04/23	7	59.00	0	0.00	57.00	7	4,040	0.17%
2018/04/20	1	61.80	0	0.00	60.60	1	3,983	0.03%
2018/04/19	1	64.50	2	64.30	63.20	-1	3,962	-0.03%
2018/04/18	3	64.10	0	0.00	63.90	3	3,956	0.08%
2018/04/17	3	66.93	0	0.00	66.40	3	3,924	0.08%
2018/04/13	2	67.90	0	0.00	67.00	2	3,916	0.05%
2018/04/12	1	67.60	1	68.40	68.00	0	3,925	0.00%
2018/04/11	5	68.52	0	0.00	69.00	5	3,939	0.13%
2018/04/10	2	70.80	0	0.00	69.60	2	4,012	0.05%
2018/04/09	0	0.00	1	70.70	71.40	-1	4,022	-0.02%
2018/04/03	3	68.50	2	68.95	69.30	1	4,036	0.02%
2018/04/02	11	70.70	0	0.00	69.60	11	4,060	0.27%
2018/03/31	1	71.30	11	72.09	71.40	-10	4,047	-0.25%
2018/03/30	0	0.00	1	71.70	71.20	-1	4,050	-0.02%
2018/03/29	32	70.68	0	0.00	70.70	32	4,055	0.79%
2018/03/28	0	0.00	1	71.60	71.30	-1	4,043	-0.02%
2018/03/27	35	72.00	6	71.98	71.90	29	4,091	0.71%
2018/03/26	6	72.32	5	71.70	71.30	1	4,127	0.02%
2018/03/23	14	71.99	2	71.90	72.00	12	4,123	0.29%
2018/03/22	1	74.20	0	0.00	74.00	1	4,101	0.02%
2018/03/19	0	0.00	1	75.40	75.40	-1	4,087	-0.02%
2018/03/16	7	75.94	5	77.20	75.10	2	4,081	0.05%
2018/03/15	5	76.22	7	75.34	76.70	-2	3,974	-0.05%
2018/03/14	0	0.00	1	73.30	72.90	-1	3,800	-0.03%
2018/03/13	0	0.00	2	73.90	74.00	-2	3,780	-0.05%
2018/03/12	1	73.30	2	73.30	72.90	-1	3,782	-0.03%
2018/03/08	8	69.90	5	69.90	70.10	3	3,757	0.08%
2018/03/07	1	71.20	1	70.00	69.80	0	3,746	0.00%
2018/03/06	1	71.80	3	71.90	72.00	-2	3,766	-0.05%
2018/03/02	4	72.95	3	72.53	72.60	1	3,786	0.03%
2018/03/01	1	72.90	1	73.20	73.50	0	3,786	0.00%
2018/02/27	3	74.10	2	75.70	73.00	1	3,792	0.03%
2018/02/26	2	75.25	3	75.77	74.30	-1	3,813	-0.03%
2018/02/23	2	72.65	3	73.23	72.50	-1	3,599	-0.03%
2018/02/21	3	70.87	3	70.83	70.90	0	3,585	0.00%
2018/02/12	1	69.50	1	71.20	67.80	0	3,546	0.00%
2018/02/09	3	70.00	12	67.20	70.20	-9	3,523	-0.26%
2018/02/08	5	71.00	5	69.40	70.30	0	3,476	0.00%
2018/02/07	5	70.80	0	0.00	70.00	5	3,452	0.14%
2018/02/06	2	71.15	15	72.47	67.40	-13	3,403	-0.38%
2018/02/05	6	72.40	1	73.20	73.70	5	3,340	0.15%
2018/02/02	10	72.93	4	72.08	71.60	6	3,287	0.18%
2018/02/01	8	76.40	6	74.97	74.30	2	3,291	0.06%
2018/01/31	2	73.25	3	74.03	76.10	-1	3,304	-0.03%
2018/01/30	22	77.60	9	77.34	75.30	13	3,489	0.37%
2018/01/29	2	74.55	6	74.72	75.70	-4	3,226	-0.12%
2018/01/26	2	69.55	2	69.95	68.90	0	3,025	0.00%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/19	2	68.50	1	70.00	67.20	1	3,328	0.03%
2018/01/18	2	67.50	2	67.40	68.10	0	3,280	0.00%
2018/01/16	4	66.68	0	0.00	66.80	4	3,491	0.11%
2018/01/15	1	66.70	1	66.80	67.30	0	3,555	0.00%
2018/01/12	1	65.40	4	65.70	65.90	-3	3,677	-0.08%
2018/01/10	2	64.30	0	0.00	63.40	2	4,100	0.05%
2018/01/09	2	65.05	1	65.40	65.00	1	4,237	0.02%
2018/01/05	2	67.00	1	67.50	67.40	1	4,639	0.02%
2018/01/04	0	0.00	5	66.94	67.70	-5	4,687	-0.11%
2018/01/03	0	0.00	1	64.90	64.50	-1	4,610	-0.02%