新唐 (4919)-凱基-三重券商分點個股進出

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
124.0
漲跌
▼2.0
漲幅
-1.59%
成交量
1,559張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	3	124.34	0	0.00	124.00	3	2,097	0.14%
2024/05/07	5.1	124.70	1	125.00	126.00	4.1	2,083	0.20%
2024/05/06	4	125.75	3	125.67	123.50	1	2,067	0.05%
2024/04/30	0	0.00	1	129.00	129.50	-1	1,963	-0.05%
2024/04/29	6	132.67	2	132.25	130.50	4	1,951	0.20%
2024/04/26	0	0.00	1	130.50	130.50	-1	1,912	-0.05%
2024/04/24	0	0.00	2.5	130.04	131.50	-2.5	1,911	-0.13%
2024/04/23	0	0.00	1	130.00	128.00	-1	1,909	-0.05%
2024/04/22	1	128.50	1	128.00	127.50	0	1,914	0.00%
2024/04/19	2	131.50	2	130.67	127.00	0	1,898	0.00%
2024/04/18	2	131.75	3	131.50	132.50	-1	1,831	-0.05%
2024/04/17	1	129.50	0	0.00	129.00	1	1,775	0.06%
2024/04/15	1	130.00	3	130.33	129.00	-2	1,793	-0.11%
2024/04/11	0	0.00	1	126.50	127.50	-1	1,797	-0.06%
2024/04/10	2	129.50	1	130.00	127.50	1	1,826	0.05%
2024/04/09	1.1	126.04	1	127.00	127.00	0.1	1,824	0.00%
2024/04/03	1	127.00	2	127.00	127.00	-1	1,836	-0.05%
2024/04/02	1	127.00	25	126.44	126.50	-24	1,884	-1.27%
2024/04/01	2	124.50	0	0.00	124.50	2	1,860	0.11%
2024/03/29	2	124.75	0	0.00	122.50	2	1,858	0.11%
2024/03/28	0	0.00	1	124.00	124.00	-1	1,840	-0.05%
2024/03/27	0	0.00	1	124.50	123.50	-1	1,845	-0.05%
2024/03/26	1.2	122.08	0	0.00	122.00	1.2	1,831	0.07%
2024/03/25	4	124.38	0	0.00	123.00	4	1,834	0.22%
2024/03/21	1.3	123.00	0	0.00	122.00	1.3	1,896	0.07%
2024/03/20	2	123.50	0	0.00	123.00	2	1,956	0.10%
2024/03/19	2	122.25	1	122.50	121.50	1	2,010	0.05%
2024/03/18	1	120.00	1	122.00	121.50	0	2,013	0.00%
2024/03/15	1	120.00	1.2	121.17	120.00	-0.2	2,010	-0.01%
2024/03/13	0	122.67	1	123.50	122.00	-1	2,048	-0.05%
2024/03/12	3	124.83	1	124.50	124.00	2	2,096	0.10%
2024/03/11	2	125.75	0	124.00	125.00	2	2,118	0.09%
2024/03/08	0.1	123.03	0	0.00	122.00	0.1	2,162	0.00%
2024/03/07	2	126.00	2	125.75	125.50	0	2,176	0.00%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	1	130.00	0	0.00	129.50	1	2,578	0.04%
2024/03/01	0	0.00	1	129.00	128.50	-1	2,667	-0.04%
2024/02/29	1	127.00	2	128.25	129.00	-1	2,825	-0.04%
2024/02/27	6	129.92	1	132.50	128.50	5	2,883	0.17%
2024/02/23	1	131.50	2.2	132.91	131.00	-1.2	3,044	-0.04%
2024/02/22	1	131.50	0	0.00	131.00	1	3,060	0.03%
2024/02/20	0	132.00	0	0.00	131.50	0	3,139	0.00%
2024/02/19	0	0.00	8	131.75	132.50	-8	3,190	-0.25%
2024/02/16	0.1	129.50	4	128.50	128.50	-3.9	3,428	-0.11%
2024/02/15	3	127.00	5	127.70	128.50	-2	3,434	-0.06%
2024/02/05	20	127.00	0	0.00	127.00	20	3,445	0.58%
2024/02/02	1	130.00	1.1	128.53	129.00	-0.1	3,451	0.00%
2024/02/01	0	0.00	10	128.00	129.00	-10	3,452	-0.29%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	13.1	129.39	0	0.00	129.00	13.1	3,478	0.38%
2024/01/29	13.1	129.62	0	0.00	130.50	13.1	3,503	0.37%
2024/01/26	0.1	130.50	1	130.00	129.50	-0.9	3,572	-0.03%
2024/01/24	5	131.20	1	131.50	131.00	4	3,620	0.11%
2024/01/23	0	133.00	0	0.00	133.00	0	3,631	0.00%
2024/01/22	0	134.00	0	0.00	133.50	0	3,639	0.00%
2024/01/19	0	132.50	0	0.00	132.50	0	3,646	0.00%
2024/01/18	1	130.00	1	131.00	130.00	0	3,651	0.00%
2024/01/17	9	131.17	2	130.25	130.00	7	3,651	0.19%
2024/01/16	1	133.50	1	135.00	135.50	0	3,627	0.00%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/11	0.1	136.50	0	0.00	136.00	0.1	3,698	0.00%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	4	135.88	12	134.42	135.00	-8	3,800	-0.21%
2024/01/08	1	139.50	1	140.50	138.00	0	3,792	0.00%
2024/01/05	11	140.41	0.2	139.50	139.50	10.8	3,835	0.28%
2024/01/04	1	140.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0	0.00	6	140.75	142.00	-6	3,801	-0.16%
2023/12/29	0	0.00	15	140.57	142.00	-15	3,793	-0.40%
2023/12/28	4	142.38	20	142.00	142.00	-16	3,785	-0.42%
2023/12/27	2.1	139.28	0	0.00	139.50	2.1	3,725	0.06%
2023/12/26	5	138.80	0	0.00	140.00	5	3,729	0.13%
2023/12/25	7	138.86	23	138.67	140.00	-16	3,726	-0.43%
2023/12/22	0	0.00	4.1	139.00	139.50	-4.1	3,734	-0.11%
2023/12/21	9	137.28	0	0.00	137.50	9	3,727	0.24%
2023/12/20	0	0.00	20	138.50	137.50	-20	3,735	-0.54%
2023/12/19	0	0.00	22	139.61	139.00	-22	3,752	-0.59%
2023/12/18	3	139.17	1	137.50	137.50	2	3,749	0.05%
2023/12/15	39	144.69	1	142.00	141.00	38	3,721	1.02%
2023/12/14	2	148.00	33	147.76	148.50	-31	3,738	-0.83%
2023/12/13	0	0.00	80	143.31	143.50	-80	3,695	-2.16%
2023/12/12	0	0.00	100	144.88	145.00	-100	3,705	-2.70%
2023/12/11	1	145.00	4	144.75	145.50	-3	3,757	-0.08%
2023/12/08	0	0.00	16	144.41	143.00	-16	3,889	-0.41%
2023/12/07	21	143.57	17.1	142.21	142.00	3.9	3,886	0.10%
2023/12/06	4	146.75	3	145.50	145.50	1	3,856	0.03%
2023/12/05	48	146.24	6	146.17	146.00	42	3,838	1.09%
2023/12/04	5	150.20	4	149.87	149.50	1	3,806	0.03%
2023/12/01	2	149.75	11.1	150.08	149.50	-9.1	3,798	-0.24%
2023/11/30	17.1	149.52	11	148.95	148.50	6.1	3,801	0.16%
2023/11/29	17	148.06	33.2	149.33	149.50	-16.2	3,692	-0.44%
2023/11/28	22	141.66	6	142.42	144.00	16	3,441	0.46%
2023/11/27	5	142.60	14	144.18	141.50	-9	3,349	-0.27%
2023/11/24	31	139.84	2	140.50	139.00	29	3,216	0.90%
2023/11/22	14	139.86	26	139.12	140.50	-12	3,120	-0.38%
2023/11/21	21	138.26	6	137.67	138.00	15	3,036	0.49%
2023/11/20	27	138.41	14	138.61	138.50	13	3,037	0.43%
2023/11/17	8.2	139.11	5	138.80	138.50	3.2	3,057	0.10%
2023/11/16	53	137.38	4	137.13	136.50	49	3,041	1.61%
2023/11/15	11	138.05	4.1	139.01	138.00	6.9	3,016	0.23%
2023/11/14	0.1	132.50	1	132.50	133.00	-0.9	2,750	-0.03%
2023/11/13	20	131.50	3	132.50	132.50	17	2,771	0.61%
2023/11/10	18.1	130.69	2	131.00	131.00	16.1	2,750	0.58%
2023/11/09	50	130.00	5	129.50	129.50	45	2,758	1.63%
2023/11/08	0	0.00	2	130.50	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	1	128.00	2	128.50	128.50	-1	2,818	-0.04%
2023/11/03	11	128.23	74	127.59	127.50	-63	2,829	-2.23%
2023/11/02	59	129.88	0	132.00	131.00	59	2,812	2.10%
2023/11/01	4	129.00	4	128.50	128.50	0	2,820	0.00%
2023/10/31	3	129.33	1	126.50	127.00	2	2,866	0.07%
2023/10/30	0	127.50	0	0.00	128.00	0	2,994	0.00%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2.1	127.01	0	0.00	127.00	2.1	3,431	0.06%
2023/10/25	0	0.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/24	0	128.50	3	128.33	130.00	-3	3,591	-0.08%
2023/10/23	1	127.56	1	129.00	128.00	0	3,647	0.00%
2023/10/20	10	131.10	1	131.50	132.50	9	3,681	0.24%
2023/10/19	0	0.00	1.5	131.33	132.50	-1.5	3,759	-0.04%
2023/10/18	27	133.74	12	131.25	130.00	15	3,850	0.39%
2023/10/17	13	131.12	2	131.50	130.00	11	3,988	0.28%
2023/10/16	0	0.00	1	131.50	130.50	-1	4,164	-0.02%
2023/10/13	2	130.50	9	128.33	131.00	-7	4,309	-0.16%
2023/10/12	1.1	125.15	0	0.00	128.50	1.1	4,332	0.02%
2023/10/06	0	0.00	43	128.00	128.00	-43	4,463	-0.96%
2023/10/05	3	125.00	3	125.00	126.50	0	4,468	0.00%
2023/10/03	0	0.00	1	125.50	125.00	-1	4,518	-0.02%
2023/10/02	1	125.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	124.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	2	123.75	1	124.00	124.50	1	4,946	0.02%
2023/09/26	0	0.00	49	125.50	125.50	-49	5,084	-0.96%
2023/09/25	0.1	127.50	3	128.00	126.50	-2.9	5,098	-0.06%
2023/09/22	1.2	125.67	0	0.00	128.00	1.2	5,066	0.02%
2023/09/21	2.1	127.76	35.5	127.51	127.50	-33.4	5,038	-0.66%
2023/09/20	1.3	130.12	0	0.00	130.50	1.3	5,033	0.03%
2023/09/19	3	134.00	0.1	135.08	132.50	2.9	5,046	0.06%
2023/09/18	1	131.50	5	133.00	134.00	-4	5,004	-0.08%
2023/09/15	7.1	132.51	1.1	132.55	132.50	6	5,003	0.12%
2023/09/14	25	132.20	6.2	132.48	132.00	18.8	4,990	0.38%
2023/09/13	51	130.69	2	131.00	130.00	49	4,971	0.99%
2023/09/12	2	128.00	4	129.38	128.50	-2	4,885	-0.04%
2023/09/11	0	0.00	8	127.94	126.50	-8	4,966	-0.16%
2023/09/07	1	129.50	2	128.50	127.50	-1	5,196	-0.02%
2023/09/06	20	127.50	37	128.93	129.00	-17	5,233	-0.32%
2023/09/05	16	127.81	11	126.59	128.50	5	5,203	0.10%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	4	123.38	0	0.00	123.50	4	5,171	0.08%
2023/08/31	1	122.50	2	124.00	123.50	-1	5,189	-0.02%
2023/08/30	0	0.00	2	123.00	123.00	-2	5,256	-0.04%
2023/08/29	3.1	119.51	2	119.75	120.00	1.1	5,283	0.02%
2023/08/28	1.1	120.00	0	0.00	120.00	1.1	5,292	0.02%
2023/08/25	0.2	120.00	4	120.00	120.50	-3.8	5,309	-0.07%
2023/08/24	6	121.50	28	122.00	120.50	-22	5,383	-0.41%
2023/08/23	27.1	120.04	3	118.17	121.50	24.1	5,455	0.44%
2023/08/22	3.1	120.03	40	120.50	120.00	-36.9	5,447	-0.68%
2023/08/21	42	124.40	0	0.00	121.50	42	5,471	0.77%
2023/08/18	25	126.70	1	125.52	125.00	24	5,494	0.44%
2023/08/17	7	126.71	2	126.00	127.00	5	5,511	0.09%
2023/08/16	0	126.00	0	0.00	125.50	0	5,510	0.00%
2023/08/15	3	125.50	4	125.75	125.00	-1	5,599	-0.02%
2023/08/14	1	121.00	8	121.50	125.50	-7	5,696	-0.12%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	5.1	124.31	6	124.33	124.50	-0.9	5,803	-0.02%
2023/08/09	0.3	127.64	6	128.00	127.50	-5.7	5,797	-0.10%
2023/08/08	3.1	129.33	4.8	129.63	130.00	-1.8	5,864	-0.03%
2023/08/07	5	127.20	1.1	128.91	129.00	3.9	5,915	0.07%
2023/08/04	3.2	125.53	4	125.88	126.50	-0.8	5,943	-0.01%
2023/08/02	15.5	128.51	33	127.53	126.50	-17.5	6,058	-0.29%
2023/08/01	20.2	137.43	53.1	139.36	133.00	-32.9	6,000	-0.55%
2023/07/31	120.1	138.76	14	138.79	140.00	106	5,836	1.82%	大買/鉅額交易
2023/07/28	4	142.00	177	141.99	142.00	-173	5,698	-3.04%	大賣/鉅額交易
2023/07/27	3	138.83	3	139.50	139.50	0	5,616	0.00%
2023/07/26	1	137.50	52	139.45	136.50	-51	5,628	-0.91%
2023/07/25	3	140.50	60.2	141.97	139.00	-57.2	5,618	-1.02%
2023/07/24	12	140.42	13	140.35	140.00	-1	5,584	-0.02%
2023/07/21	5	138.60	32	139.20	140.00	-27	5,630	-0.48%
2023/07/20	29	143.16	16	143.16	142.00	13	5,673	0.23%
2023/07/19	29	143.67	35.1	143.13	141.50	-6.1	5,475	-0.11%
2023/07/18	35	140.09	7	140.14	141.00	28	5,344	0.52%
2023/07/17	2	137.25	2	138.00	138.00	0	5,173	0.00%
2023/07/14	55	136.80	18	136.72	137.00	37	5,169	0.72%
2023/07/13	3.1	134.34	2	132.50	133.00	1.1	5,120	0.02%
2023/07/12	0	0.00	5	132.00	131.50	-5	5,077	-0.10%
2023/07/11	6	133.50	26	133.71	133.50	-20	5,062	-0.40%
2023/07/10	4.5	130.44	0	0.00	131.00	4.5	5,068	0.09%
2023/07/07	10	131.10	7	130.64	131.00	3	5,071	0.06%
2023/07/06	14	136.29	2	136.50	134.00	12	5,046	0.24%
2023/07/05	38	137.99	36	137.68	136.00	2	4,982	0.04%
2023/07/04	55	134.20	7	132.86	135.50	48	4,758	1.01%
2023/07/03	3	128.83	3	129.17	129.00	0	4,642	0.00%
2023/06/30	2	128.25	0	0.00	128.50	2	4,718	0.04%
2023/06/29	3	128.67	2	128.50	128.00	1	4,822	0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	14	129.00	1	130.50	128.00	13	5,056	0.26%
2023/06/26	2	131.25	11	130.00	131.00	-9	5,095	-0.18%
2023/06/21	2.1	128.26	30	127.67	128.00	-28	5,190	-0.54%
2023/06/20	2	129.75	1	130.50	129.50	1	5,593	0.02%
2023/06/19	2	131.25	1	132.50	130.50	1	5,642	0.02%
2023/06/16	38	131.87	1	132.00	131.50	37	5,638	0.66%
2023/06/15	16	134.06	20	134.28	134.00	-4	5,682	-0.07%
2023/06/14	19	131.34	3	132.17	130.50	16	5,637	0.28%
2023/06/13	34	135.43	4	134.38	135.00	30	5,582	0.54%
2023/06/12	40	130.46	5	129.50	130.50	35	5,487	0.64%
2023/06/09	0.1	128.00	0	0.00	128.00	0.1	5,465	0.00%
2023/06/08	1	127.00	1	127.50	126.00	0	5,502	0.00%
2023/06/07	1	128.50	1	128.00	129.00	0	5,548	0.00%
2023/06/06	1	127.50	65	127.50	127.00	-64	5,595	-1.14%
2023/06/05	48	129.40	5	129.10	130.00	43	5,624	0.76%
2023/06/02	3	127.00	28	126.61	127.00	-25	5,665	-0.44%
2023/06/01	3	126.83	0	0.00	127.00	3	5,927	0.05%
2023/05/31	1.1	128.61	9	129.39	129.00	-7.9	6,015	-0.13%
2023/05/30	34	127.15	4	128.63	129.00	30	6,057	0.50%
2023/05/29	31	129.89	70	128.93	130.50	-39	6,039	-0.65%
2023/05/26	4	125.75	0	0.00	125.50	4	6,126	0.07%
2023/05/25	16	125.53	17	125.38	125.50	-1	6,300	-0.02%
2023/05/24	4	125.13	3	124.50	124.50	1	6,388	0.02%
2023/05/23	2	127.25	19	128.16	127.50	-17	6,466	-0.26%
2023/05/22	0	0.00	11	127.45	127.00	-11	6,636	-0.17%
2023/05/19	31	126.92	48.2	126.60	126.00	-17.2	6,787	-0.25%
2023/05/18	103	125.71	2	126.25	125.50	101	6,762	1.49%	大買/鉅額交易
2023/05/17	0.2	123.67	1	123.50	123.00	-0.9	6,795	-0.01%
2023/05/16	9.1	122.06	5	122.10	121.50	4.1	6,830	0.06%
2023/05/15	4	123.25	3	122.67	122.50	1	6,814	0.01%
2023/05/12	5	124.30	3	124.67	125.50	2	6,893	0.03%
2023/05/11	7.1	126.22	1	128.00	124.00	6.1	6,930	0.09%
2023/05/10	1	125.00	5	127.50	129.50	-4	7,124	-0.06%
2023/05/09	11.2	127.82	7	126.71	126.50	4.2	7,217	0.06%
2023/05/08	11	135.50	4	134.63	133.50	7	7,224	0.10%
2023/05/05	2	133.75	9	133.61	133.50	-7	7,405	-0.09%
2023/05/04	3	131.00	2	131.50	131.50	1	7,952	0.01%
2023/05/03	1.1	129.57	1	132.00	133.50	0.1	8,266	0.00%
2023/05/02	5.1	131.48	0	0.00	131.00	5.1	8,292	0.06%
2023/04/28	8	131.00	5	132.40	133.00	3	8,374	0.04%
2023/04/27	5	130.00	5.1	129.52	129.50	-0.1	8,347	0.00%
2023/04/26	2.2	127.53	7	128.86	130.50	-4.9	8,364	-0.06%
2023/04/25	15.1	133.30	7	130.43	130.00	8.1	8,288	0.10%
2023/04/24	0.1	138.00	0	0.00	139.00	0.1	8,236	0.00%
2023/04/21	56.1	140.16	3	139.50	139.00	53.1	8,332	0.64%
2023/04/20	1	141.50	54	142.41	142.50	-53	8,360	-0.63%
2023/04/19	10	144.00	36	147.88	143.50	-26	8,468	-0.31%
2023/04/18	14	148.93	6	147.75	147.00	8	8,422	0.09%
2023/04/17	77	149.99	4	149.25	149.00	73	8,406	0.87%
2023/04/14	0	0.00	5	149.00	148.50	-5	8,401	-0.06%
2023/04/13	6	147.33	51.3	147.99	147.00	-45.3	8,416	-0.54%
2023/04/12	3	150.50	33	150.03	150.00	-30	8,401	-0.36%
2023/04/11	6	150.08	52	150.17	150.00	-46	8,409	-0.55%
2023/04/10	81.1	148.61	28	149.07	149.00	53.1	8,400	0.63%
2023/04/07	26	148.52	2	148.75	147.50	24	8,363	0.29%
2023/04/06	6	146.83	8	147.25	148.00	-2	8,373	-0.02%
2023/03/31	14.2	150.00	2	150.50	149.50	12.2	8,403	0.15%
2023/03/30	3	147.83	2	147.00	148.50	1	8,360	0.01%
2023/03/29	8.1	144.56	1	145.00	143.00	7.1	8,337	0.08%
2023/03/28	8	147.38	4.1	148.22	146.00	3.9	8,476	0.05%
2023/03/27	9	152.56	6	154.33	151.50	3	8,360	0.04%
2023/03/24	67.1	157.89	26	158.00	155.50	41.1	8,339	0.49%
2023/03/23	44.1	157.14	69	155.45	159.50	-24.9	8,267	-0.30%
2023/03/22	14	150.29	22	148.95	150.00	-8	7,933	-0.10%
2023/03/21	13	148.50	6	147.25	147.00	7	7,914	0.09%
2023/03/20	28	147.61	14	147.64	148.00	14	7,914	0.18%
2023/03/17	8	147.56	20	148.18	148.00	-12	7,991	-0.15%
2023/03/16	8	144.94	0	0.00	144.50	8	8,098	0.10%
2023/03/15	9	147.67	16	149.91	147.00	-7	8,154	-0.09%
2023/03/14	6	146.58	5	144.20	147.00	1	8,204	0.01%
2023/03/13	3	144.50	1	144.00	145.50	2	8,335	0.02%
2023/03/10	2	145.25	10	145.45	145.00	-8	8,362	-0.10%
2023/03/09	9	148.83	64	149.01	148.50	-55	8,462	-0.65%
2023/03/08	8	147.94	8	149.50	150.00	0	8,439	0.00%
2023/03/07	45	148.03	19	148.37	148.50	26	8,528	0.30%
2023/03/06	63	154.31	26	155.21	151.50	37	8,498	0.44%
2023/03/03	39.1	150.22	15	150.37	150.50	24.1	8,334	0.29%
2023/03/02	8	147.31	2	148.25	148.00	6	8,660	0.07%
2023/03/01	32	149.58	16	149.47	149.50	16	8,852	0.18%
2023/02/24	16	149.84	18	148.97	147.50	-2	9,086	-0.02%
2023/02/23	25	147.84	40	149.35	149.50	-15	9,028	-0.17%
2023/02/22	38	142.32	69	140.09	142.50	-31	9,014	-0.34%
2023/02/21	8	144.56	7	145.29	145.50	1	9,132	0.01%
2023/02/20	29	144.52	9	145.00	143.50	20	9,533	0.21%
2023/02/17	20	143.05	75.1	144.15	144.50	-55.1	9,521	-0.58%
2023/02/16	6	146.25	3	147.17	149.00	3	9,440	0.03%
2023/02/15	37	146.72	19	147.39	145.00	18	9,608	0.19%
2023/02/14	43	147.62	41	148.28	145.50	2	9,519	0.02%
2023/02/13	64	148.38	34	148.94	147.50	30	9,556	0.31%
2023/02/10	10	150.35	34	148.00	147.50	-24	9,660	-0.25%
2023/02/09	24	153.35	10.3	151.35	150.50	13.7	9,805	0.14%
2023/02/08	16	152.03	41	154.07	154.00	-25	9,831	-0.25%
2023/02/07	14	146.86	15	147.67	148.50	-1	9,742	-0.01%
2023/02/06	6	148.33	4	148.38	148.50	2	9,772	0.02%
2023/02/03	44.3	148.30	34	149.47	151.50	10.3	9,674	0.11%
2023/02/02	55	147.04	69	146.77	147.00	-14	9,537	-0.15%
2023/02/01	61	138.59	83.3	137.74	142.00	-22.3	9,089	-0.25%
2023/01/31	11	130.86	5	129.80	129.50	6	8,855	0.07%
2023/01/30	24	130.04	55	128.77	130.50	-31	8,906	-0.35%
2023/01/17	26	125.88	3	125.50	126.00	23	8,856	0.26%
2023/01/16	0	0.00	7	125.36	125.50	-7	8,966	-0.08%
2023/01/13	12	125.54	6.1	125.83	124.00	5.9	8,992	0.07%
2023/01/12	43	126.49	25	126.10	125.50	18	9,057	0.20%
2023/01/11	2	123.75	18	125.14	125.50	-16	9,041	-0.18%
2023/01/10	17	123.59	7	124.50	123.50	10	9,085	0.11%
2023/01/09	53	122.72	17	122.26	123.50	36	9,169	0.39%
2023/01/06	3	117.17	2	118.00	118.00	1	9,206	0.01%
2023/01/05	2	117.75	7	115.50	115.50	-5	9,376	-0.05%
2023/01/04	1	117.50	6	117.50	117.50	-5	9,454	-0.05%
2023/01/03	9	117.06	9	117.61	118.00	0	9,535	0.00%
2022/12/30	3	116.00	1	115.00	115.00	2	9,554	0.02%
2022/12/28	2	114.50	13	115.38	114.00	-11	9,815	-0.11%
2022/12/27	3	118.50	2	118.25	118.00	1	9,880	0.01%
2022/12/26	3	117.50	0	0.00	116.00	3	9,989	0.03%
2022/12/23	1	116.00	0	0.00	117.00	1	10,116	0.01%
2022/12/22	11	120.86	8	119.69	119.50	3	10,179	0.03%
2022/12/21	2	121.50	2	118.50	120.00	0	10,261	0.00%
2022/12/20	9	121.94	9.1	120.99	118.50	-0.1	10,300	0.00%
2022/12/19	1	119.51	1	121.00	120.00	0	10,205	0.00%
2022/12/16	7	120.21	9	120.89	121.00	-2	10,373	-0.02%
2022/12/15	1	123.00	5	125.00	123.50	-4	10,490	-0.04%
2022/12/14	1	123.50	8	124.19	125.00	-7	10,525	-0.07%
2022/12/13	5	121.60	2	120.00	120.00	3	10,613	0.03%
2022/12/12	3	121.84	4	121.50	122.00	-1	10,622	-0.01%
2022/12/09	25.1	124.62	12	121.50	121.50	13.1	10,681	0.12%
2022/12/08	14	123.32	16	123.91	124.00	-2	10,619	-0.02%
2022/12/07	16.1	119.84	12	119.96	118.50	4.1	10,585	0.04%
2022/12/06	6	125.75	11	125.73	124.00	-5	10,914	-0.05%
2022/12/05	10.1	127.30	14.2	126.72	127.00	-4.1	10,858	-0.04%
2022/12/02	15.2	124.50	9	124.28	124.50	6.2	10,783	0.06%
2022/12/01	14	124.14	22	124.14	123.50	-8	10,825	-0.07%
2022/11/30	5	120.60	1	121.00	121.00	4	10,891	0.04%
2022/11/29	9	120.78	10	120.90	120.50	-1	10,954	-0.01%
2022/11/28	8	120.13	10	120.40	122.00	-2	10,869	-0.02%
2022/11/25	10	121.80	2	121.49	120.00	8	10,880	0.07%
2022/11/24	29.3	125.43	26.2	124.66	123.50	3.1	10,847	0.03%
2022/11/23	8	122.75	18	123.06	122.50	-10	10,472	-0.10%
2022/11/22	41.2	121.95	52	121.74	122.00	-10.8	10,331	-0.10%
2022/11/21	9	117.44	38	117.88	118.00	-29	10,324	-0.28%
2022/11/18	53	118.20	20.4	116.49	115.50	32.6	10,538	0.31%
2022/11/17	34	120.38	13.1	121.03	121.00	20.9	10,446	0.20%
2022/11/16	27	119.26	82.6	119.64	123.00	-55.6	10,300	-0.54%
2022/11/15	25	114.82	50.2	112.40	116.00	-25.2	9,870	-0.26%
2022/11/14	17	110.06	4	110.25	111.00	13	10,112	0.13%
2022/11/11	26.2	112.11	3	112.00	109.50	23.2	10,391	0.22%
2022/11/10	12	109.54	3	109.00	110.00	9	10,306	0.09%
2022/11/09	5	109.30	12	109.79	109.50	-7	10,425	-0.07%
2022/11/08	16	109.13	12	109.13	107.50	4	10,680	0.04%
2022/11/07	13	106.08	16	107.78	107.50	-3	10,829	-0.03%
2022/11/04	10	110.30	32	110.48	111.00	-22	10,661	-0.21%
2022/11/03	28	106.93	33	109.70	110.50	-5	10,550	-0.05%
2022/11/02	4	108.00	23.1	107.03	107.00	-19.1	10,464	-0.18%
2022/11/01	3	104.33	6	103.83	104.00	-3	10,460	-0.03%
2022/10/31	13	103.42	6	103.67	102.50	7	10,606	0.07%
2022/10/28	15	102.57	23	102.22	102.50	-8	10,684	-0.07%
2022/10/27	21	99.40	13	99.31	101.50	8	10,623	0.08%
2022/10/26	7	95.37	3	95.27	95.70	4	10,559	0.04%
2022/10/25	1	97.70	1	97.60	97.30	0	10,521	0.00%
2022/10/24	10	99.98	33	100.36	97.90	-23	10,523	-0.22%
2022/10/21	8	96.80	18	96.44	95.00	-10	10,508	-0.10%
2022/10/20	36.1	98.11	35	97.03	98.40	1.1	10,537	0.01%
2022/10/19	15	101.37	28	102.23	99.80	-13	10,741	-0.12%
2022/10/18	53	101.25	3	100.83	100.50	50	10,864	0.46%
2022/10/17	3	100.33	1	100.50	103.00	2	11,816	0.02%
2022/10/14	4	103.00	4.1	100.18	103.50	-0.1	12,295	0.00%
2022/10/13	16.3	103.47	6	96.00	94.10	10.3	12,329	0.08%
2022/10/12	57	104.15	10	104.50	104.00	47	12,291	0.38%
2022/10/11	5	107.80	55	109.04	107.00	-50	12,413	-0.40%
2022/10/07	21	114.00	0	0.00	113.00	21	12,607	0.17%
2022/10/06	41	113.67	22	115.43	115.50	19	13,015	0.15%
2022/10/05	8	114.69	43.1	114.30	113.00	-35.1	13,248	-0.27%
2022/10/04	10	109.75	20	110.43	110.00	-10	13,313	-0.08%
2022/10/03	42	106.45	59	106.64	107.50	-17	13,402	-0.13%
2022/09/30	54	107.06	29	104.64	108.00	25	13,595	0.18%
2022/09/29	101.1	106.74	102	105.18	104.50	-0.9	13,715	-0.01%	大買/大賣/
2022/09/28	4	108.63	10	106.05	105.00	-6	13,911	-0.04%
2022/09/27	17	111.00	5	110.30	113.50	12	14,330	0.08%
2022/09/26	45	112.66	44	114.02	108.50	1	14,738	0.01%
2022/09/23	31	118.77	94	121.12	117.00	-63	15,029	-0.42%
2022/09/22	86	124.37	88	124.14	124.00	-2	15,066	-0.01%
2022/09/21	1	123.50	4	123.75	124.00	-3	15,104	-0.02%
2022/09/20	8	123.44	14	122.86	122.50	-6	15,196	-0.04%
2022/09/19	4	119.75	10	120.60	120.50	-6	15,291	-0.04%
2022/09/16	13	120.31	21	120.62	120.00	-8	15,471	-0.05%
2022/09/15	19	121.97	19	122.97	120.00	0	15,554	0.00%
2022/09/14	22	121.86	14	121.86	123.50	8	15,708	0.05%
2022/09/13	30	123.80	23.1	123.98	122.50	6.9	15,748	0.04%
2022/09/12	7	118.79	2	119.75	118.50	5	15,530	0.03%
2022/09/08	5	116.40	4	116.88	117.50	1	15,711	0.01%
2022/09/07	1	115.50	1.1	111.50	115.00	-0.1	15,940	0.00%
2022/09/06	31	111.94	18	112.94	113.00	13	16,010	0.08%
2022/09/05	5	122.10	40	120.31	118.50	-35	15,932	-0.22%
2022/09/02	26	123.25	2	122.25	122.00	24	15,939	0.15%
2022/09/01	5	122.50	45	123.30	121.00	-40	16,062	-0.25%
2022/08/31	61	124.99	5	125.40	125.50	56	16,138	0.35%
2022/08/30	7	122.86	5	123.30	122.50	2	16,552	0.01%
2022/08/29	18	121.72	16	122.00	123.00	2	17,208	0.01%
2022/08/26	60	130.39	52	129.01	126.50	8	17,514	0.05%
2022/08/25	32	128.45	18.2	128.49	127.50	13.8	17,347	0.08%
2022/08/24	3	122.50	61.1	121.02	123.00	-58.1	17,193	-0.34%
2022/08/23	13	120.96	5	121.30	121.50	8	17,543	0.05%
2022/08/22	13.2	125.01	2	124.50	123.50	11.2	17,678	0.06%
2022/08/19	67	127.09	50.1	126.37	125.50	16.9	17,767	0.10%
2022/08/18	32	124.03	23	124.20	124.50	9	17,514	0.05%
2022/08/17	33	120.98	27	120.22	119.50	6	17,449	0.03%
2022/08/16	28	124.11	45	125.07	122.50	-17	17,705	-0.10%
2022/08/15	56	124.60	47	125.17	124.00	9	17,881	0.05%
2022/08/12	83	120.13	21.2	117.11	121.50	61.8	18,001	0.34%
2022/08/11	1	113.50	16.1	114.06	113.00	-15.1	17,973	-0.08%
2022/08/10	17.2	112.44	1	112.00	111.00	16.2	18,274	0.09%
2022/08/09	3	113.67	51	113.94	113.50	-48	18,552	-0.26%
2022/08/08	48	113.25	8	113.75	114.00	40	19,047	0.21%
2022/08/05	37	111.88	14	111.93	114.00	23	19,385	0.12%
2022/08/04	7.1	104.64	2	104.75	106.50	5.1	19,606	0.03%
2022/08/03	4.1	108.73	17	108.65	108.00	-12.9	19,728	-0.07%
2022/08/02	2	108.75	4	109.63	109.00	-2	20,209	-0.01%
2022/08/01	6	113.83	8	115.06	112.50	-2	20,510	-0.01%
2022/07/29	5	118.60	5	119.50	119.50	0	21,141	0.00%
2022/07/28	8	123.06	39	123.06	118.00	-31	21,759	-0.14%
2022/07/27	42	120.17	12	120.42	120.00	30	22,255	0.13%
2022/07/26	27	121.37	7	121.72	119.50	20	22,354	0.09%
2022/07/25	13	127.04	25	126.70	127.50	-12	22,271	-0.05%
2022/07/22	95.2	132.60	108	131.90	130.00	-12.8	22,383	-0.06%	大賣/
2022/07/21	30	127.35	36.1	124.67	129.50	-6.1	21,594	-0.03%
2022/07/20	25	118.52	8	118.19	118.00	17	21,191	0.08%
2022/07/19	15	115.53	2	114.00	114.00	13	21,217	0.06%
2022/07/18	65	116.90	39	117.65	117.00	26	21,378	0.12%
2022/07/15	40	115.95	27.1	115.56	116.00	12.9	21,812	0.06%
2022/07/14	12	111.75	10	114.95	114.50	2	21,730	0.01%
2022/07/13	5	113.10	3	111.50	110.00	2	21,524	0.01%
2022/07/12	4	111.75	8	111.94	112.50	-4	21,510	-0.02%
2022/07/11	1	116.50	4	117.75	117.50	-3	21,710	-0.01%
2022/07/08	26	117.29	8	117.01	117.00	18	21,852	0.08%
2022/07/07	5.1	116.79	2	117.00	117.00	3.1	21,879	0.01%
2022/07/06	1.4	115.24	1	112.50	112.50	0.4	22,093	0.00%
2022/07/05	30	115.43	29	117.05	118.00	1	22,267	0.00%
2022/07/04	11	120.55	11	119.55	122.00	0	22,281	0.00%
2022/07/01	36.1	127.67	31	127.35	122.50	5.1	22,482	0.02%
2022/06/30	20.2	137.72	9	136.39	136.00	11.2	22,408	0.05%
2022/06/29	4	137.88	5	138.70	143.00	-1	22,711	0.00%
2022/06/28	4	141.88	7	141.50	140.50	-3	22,946	-0.01%
2022/06/27	11	147.36	4	148.50	147.50	7	23,468	0.03%
2022/06/24	9	141.89	4	141.00	140.00	5	23,867	0.02%
2022/06/23	4	145.38	3.1	142.87	144.00	0.9	24,329	0.00%
2022/06/22	13	148.62	22	146.84	144.00	-9	24,814	-0.04%
2022/06/21	6	154.42	4	154.88	156.50	2	25,557	0.01%
2022/06/20	5	159.50	2	161.00	154.00	3	26,723	0.01%
2022/06/17	22	162.18	8.1	164.19	167.50	13.9	27,070	0.05%
2022/06/16	18	173.28	37	171.42	166.00	-19	27,297	-0.07%
2022/06/15	3.2	169.39	14	170.93	170.50	-10.9	27,687	-0.04%
2022/06/14	37	167.14	3	164.67	168.00	34	27,861	0.12%
2022/06/13	8	166.31	9	167.61	166.50	-1	27,830	0.00%
2022/06/10	11.1	173.54	12	172.17	172.50	-0.9	27,999	0.00%
2022/06/09	17	175.59	15	175.00	176.50	2	27,910	0.01%
2022/06/08	28	178.66	18	175.86	175.00	10	27,819	0.04%
2022/06/07	19	180.82	327	180.91	182.00	-308	27,607	-1.12%	大賣/鉅額交易
2022/06/06	5	175.10	10	175.40	176.50	-5	27,139	-0.02%
2022/06/02	8	171.94	4	172.38	173.00	4	26,990	0.01%
2022/06/01	36	174.36	48	173.34	171.50	-12	26,945	-0.04%
2022/05/31	33	172.20	53	173.45	173.50	-20	26,840	-0.07%
2022/05/30	34	169.63	8	168.44	169.00	26	26,547	0.10%
2022/05/27	23	163.59	406	163.41	162.50	-383	26,408	-1.45%	大賣/鉅額交易
2022/05/26	6	163.42	7	160.57	160.50	-1	26,281	0.00%
2022/05/25	26	162.29	12	162.88	164.00	14	26,198	0.05%
2022/05/24	20	167.05	16	164.03	160.50	4	26,005	0.02%
2022/05/23	211	175.15	12.5	174.54	172.00	198.5	25,657	0.77%	大買/鉅額交易
2022/05/20	21.5	175.40	39	174.10	175.00	-17.5	25,429	-0.07%
2022/05/19	9	169.11	88	169.56	173.50	-79	25,020	-0.32%
2022/05/18	597	173.07	42	172.95	171.50	555	24,878	2.23%	大買/鉅額交易
2022/05/17	39	170.51	24	170.73	171.50	15	24,725	0.06%
2022/05/16	54	168.22	55	172.09	167.50	-1	24,832	0.00%
2022/05/13	13	167.35	16.1	168.15	166.50	-3.1	24,511	-0.01%
2022/05/12	31	165.45	39	164.85	163.00	-8	24,431	-0.03%
2022/05/11	17	164.38	25	164.52	163.50	-8	24,469	-0.03%
2022/05/10	47	165.06	26	166.69	168.00	21	24,989	0.08%
2022/05/09	16.2	165.60	21	163.60	163.00	-4.8	24,776	-0.02%
2022/05/06	28	167.86	44	168.36	171.50	-16	24,525	-0.07%
2022/05/05	35	167.69	53	168.30	168.00	-18	24,166	-0.07%
2022/05/04	47	161.01	160	157.03	162.50	-113	23,768	-0.48%	大賣/鉅額交易
2022/05/03	67	148.67	52	148.99	151.50	15	23,539	0.06%
2022/04/29	114	146.19	17	148.71	146.00	97	23,509	0.41%	大買/
2022/04/28	24	145.10	46	143.53	143.50	-22	23,501	-0.09%
2022/04/27	50	144.57	4	141.63	145.00	46	23,407	0.20%
2022/04/26	14.1	147.10	4	147.75	143.50	10.1	23,610	0.04%
2022/04/25	6	152.00	31	150.40	149.00	-25	23,957	-0.10%
2022/04/22	9	160.39	23	159.33	159.50	-14	24,015	-0.06%
2022/04/21	53	167.06	23	166.54	166.50	30	23,823	0.13%
2022/04/20	10	158.55	17	157.91	159.50	-7	23,299	-0.03%
2022/04/19	20	159.83	46	158.32	158.00	-26	23,270	-0.11%
2022/04/18	16	155.22	7	154.86	156.00	9	23,186	0.04%
2022/04/15	71	156.08	107	157.43	156.50	-36	23,015	-0.16%	大賣/
2022/04/14	76	166.19	5	166.20	167.00	71	22,684	0.31%
2022/04/13	21	163.17	17	163.76	163.50	4	22,437	0.02%
2022/04/12	15	160.00	8	159.94	159.00	7	22,172	0.03%
2022/04/11	48	166.60	40	163.80	160.50	8	21,872	0.04%
2022/04/08	55	173.02	49	172.14	173.00	6	21,426	0.03%
2022/04/07	26	172.04	27	170.95	172.50	-1	20,942	0.00%
2022/04/06	25	180.60	9	180.11	180.00	16	20,316	0.08%
2022/04/01	15	182.90	8	182.07	183.00	7	20,023	0.04%
2022/03/31	11	195.09	31	195.53	191.00	-20	19,559	-0.10%
2022/03/30	47	197.57	32	197.25	190.50	15	19,221	0.08%
2022/03/29	27	190.28	51.1	188.63	194.50	-24.1	18,900	-0.13%
2022/03/28	52.1	183.56	34	181.19	177.00	18	18,930	0.10%
2022/03/25	27	180.11	44.1	178.97	179.50	-17.1	18,298	-0.09%
2022/03/24	41	177.72	70.1	177.89	179.00	-29.1	17,766	-0.16%
2022/03/23	18	173.08	62.1	169.48	175.50	-44.1	16,873	-0.26%
2022/03/22	7	159.00	4.1	156.12	160.00	2.9	15,827	0.02%
2022/03/21	16	153.94	10.1	153.76	153.50	5.9	15,465	0.04%
2022/03/18	24	150.79	84	151.52	149.00	-60	15,255	-0.39%
2022/03/17	42.1	147.60	23	144.33	148.50	19.1	14,639	0.13%
2022/03/16	8	138.75	7.1	137.85	137.00	0.9	14,436	0.01%
2022/03/15	69	144.82	98	142.05	138.50	-29	14,460	-0.20%
2022/03/14	3	144.50	9	144.72	145.00	-6	14,442	-0.04%
2022/03/11	5	143.40	5	144.20	143.00	0	14,740	0.00%
2022/03/10	32.1	145.38	11.2	145.38	143.00	20.9	14,906	0.14%
2022/03/09	12	143.79	64	144.32	143.50	-52	15,044	-0.35%
2022/03/08	62.7	139.63	6.1	141.37	140.00	56.6	15,349	0.37%
2022/03/07	7	138.79	7	137.79	138.00	0	16,046	0.00%
2022/03/04	24	145.48	53.1	144.49	144.50	-29.1	17,325	-0.17%
2022/03/03	36.1	145.53	67	144.93	145.50	-30.9	18,951	-0.16%
2022/03/02	8	142.06	12	141.13	143.00	-4	19,522	-0.02%
2022/03/01	52	140.69	4	139.75	139.50	48	20,151	0.24%
2022/02/25	3.2	136.77	7.1	137.28	136.50	-3.9	20,576	-0.02%
2022/02/24	4	137.13	1.1	138.18	133.50	2.9	21,396	0.01%
2022/02/23	6	139.75	5	140.40	140.00	1	21,422	0.00%
2022/02/22	5	137.50	7	137.50	136.50	-2	21,565	-0.01%
2022/02/21	8	141.94	9	141.39	142.00	-1	21,782	0.00%
2022/02/18	16	141.81	11	142.64	144.50	5	22,092	0.02%
2022/02/17	14	144.82	7	142.64	143.00	7	22,348	0.03%
2022/02/16	15	150.03	11	149.18	147.50	4	22,483	0.02%
2022/02/15	13.1	146.73	26	147.67	145.50	-13	22,383	-0.06%
2022/02/14	50	146.98	22	145.61	143.50	28	22,227	0.13%
2022/02/11	33	149.98	26	150.42	152.00	7	22,140	0.03%
2022/02/10	24.1	149.08	64	148.73	147.50	-39.9	21,979	-0.18%
2022/02/09	29	147.90	9	146.78	143.00	20	21,281	0.09%
2022/02/08	5	145.20	2	144.75	145.00	3	21,042	0.01%
2022/02/07	10	147.25	11.1	145.92	144.00	-1.1	21,124	-0.01%
2022/01/26	13	141.85	18.1	142.50	143.00	-5.1	20,884	-0.02%
2022/01/25	12	141.00	17	141.50	140.50	-5	20,809	-0.02%
2022/01/24	5	134.20	4.1	135.58	138.50	0.9	20,593	0.00%
2022/01/21	22	138.89	22	138.39	135.00	0	20,604	0.00%
2022/01/20	14	140.57	11	140.32	142.00	3	20,533	0.01%
2022/01/19	25	139.76	29	140.19	140.50	-4	20,662	-0.02%
2022/01/18	20	137.90	69.1	137.49	139.00	-49.1	20,828	-0.24%
2022/01/17	35.5	129.50	17	129.24	131.00	18.5	20,616	0.09%
2022/01/14	10.1	123.20	8	122.31	124.00	2.1	21,152	0.01%
2022/01/13	4.1	124.65	10	125.75	126.00	-5.9	21,889	-0.03%
2022/01/12	17	126.35	8	126.31	126.50	9	22,179	0.04%
2022/01/11	13	132.81	7	130.50	130.50	6	22,287	0.03%
2022/01/10	15	133.27	22	133.45	137.00	-7	22,311	-0.03%
2022/01/07	13.2	132.84	5	131.50	131.00	8.2	22,444	0.04%
2022/01/06	5.2	137.58	5	137.10	138.00	0.2	22,628	0.00%
2022/01/05	5.2	140.00	27	140.93	139.50	-21.8	22,911	-0.10%
2022/01/04	22	144.50	19	145.50	143.50	3	23,052	0.01%
2022/01/03	6.1	140.59	4	141.25	141.00	2.1	23,537	0.01%
2021/12/30	35	140.94	27	141.37	141.00	8	23,999	0.03%
2021/12/29	35	144.20	65	142.80	142.00	-30	24,430	-0.12%
2021/12/28	6.3	143.04	3	143.50	143.50	3.3	24,848	0.01%
2021/12/27	52	143.88	0	0.00	142.50	52	25,173	0.21%
2021/12/24	12	143.79	1	143.50	143.00	11	25,512	0.04%
2021/12/23	26	148.33	10.2	147.61	145.00	15.8	25,614	0.06%
2021/12/22	20	147.73	37.1	148.53	145.50	-17.1	25,562	-0.07%
2021/12/21	3	140.50	3	140.50	139.50	0	25,152	0.00%
2021/12/20	8.1	141.04	25	139.64	139.00	-16.9	25,892	-0.07%
2021/12/17	17.1	144.17	64	143.66	144.50	-46.9	26,456	-0.18%
2021/12/16	99.1	147.07	18	147.42	147.00	81.1	26,543	0.31%
2021/12/15	7	141.07	8	142.00	143.00	-1	26,464	0.00%
2021/12/14	10	141.55	80.2	141.58	142.00	-70.2	26,689	-0.26%
2021/12/13	45	138.82	22.2	138.12	138.00	22.8	26,765	0.09%
2021/12/10	7	139.43	6	139.50	140.00	1	27,342	0.00%
2021/12/09	16	143.19	24.1	141.27	141.00	-8.1	28,202	-0.03%
2021/12/08	74	144.51	10	144.75	144.50	64	28,612	0.22%
2021/12/07	26.1	145.48	17	146.06	144.00	9.1	28,992	0.03%
2021/12/06	21	154.69	19	152.03	149.00	2	29,329	0.01%
2021/12/03	25.1	154.13	28	154.91	154.00	-2.9	30,337	-0.01%
2021/12/02	38.3	156.23	21	155.05	152.00	17.3	30,465	0.06%
2021/12/01	47.1	159.46	48.7	160.10	162.50	-1.6	30,713	-0.01%
2021/11/30	72.5	160.69	69	159.80	155.50	3.5	30,901	0.01%
2021/11/29	139	152.42	143.6	152.28	156.00	-4.6	31,412	-0.01%	大買/大賣/
2021/11/26	39	142.74	49	141.59	143.50	-10	31,181	-0.03%
2021/11/25	65	142.16	120	142.83	139.00	-55	30,992	-0.18%	大賣/
2021/11/24	24	137.63	13	136.27	138.00	11	30,645	0.04%
2021/11/23	101	143.97	121	142.40	143.00	-20	31,034	-0.06%	大買/大賣/
2021/11/22	69	138.70	4	138.38	137.50	65	31,544	0.21%
2021/11/19	11.1	138.04	59	136.16	135.50	-47.9	34,292	-0.14%
2021/11/18	12	141.29	6	141.25	139.50	6	35,764	0.02%
2021/11/17	60	142.04	11	140.36	143.00	49	36,558	0.13%
2021/11/16	38	140.16	127	137.36	136.00	-89	37,590	-0.24%	大賣/
2021/11/15	101	138.89	22.3	138.22	138.50	78.7	38,657	0.20%	大買/
2021/11/12	62	135.68	151	134.06	133.00	-89	39,680	-0.22%	大賣/
2021/11/11	68	133.00	6	132.08	130.50	62	40,366	0.15%
2021/11/10	10.1	132.35	9	133.06	131.00	1.1	40,750	0.00%
2021/11/09	16	129.78	41	127.90	130.00	-25	40,825	-0.06%
2021/11/08	6	121.33	27.4	121.00	122.00	-21.4	40,859	-0.05%
2021/11/05	34	124.46	1	128.00	124.00	33	41,105	0.08%
2021/11/04	16	126.56	20	127.43	126.00	-4	41,586	-0.01%
2021/11/03	31	129.05	17	129.47	130.00	14	41,987	0.03%
2021/11/02	11	129.23	11.2	129.65	128.00	-0.2	42,474	0.00%
2021/11/01	7	131.07	11.1	131.59	131.00	-4.1	43,019	-0.01%
2021/10/29	13	128.35	10	128.90	128.00	3	44,230	0.01%
2021/10/28	5.1	131.27	4	132.50	129.00	1.1	44,764	0.00%
2021/10/27	18	128.50	29	129.81	132.00	-11	45,083	-0.02%
2021/10/26	66	130.30	22	128.32	127.00	44	45,547	0.10%
2021/10/25	31	140.42	86	141.08	139.50	-55	46,178	-0.12%
2021/10/22	90	140.84	35.4	141.04	144.00	54.6	46,175	0.12%
2021/10/21	59.2	140.56	47	139.97	136.00	12.2	46,465	0.03%
2021/10/20	7.1	132.51	75.2	133.17	135.00	-68.1	46,586	-0.15%
2021/10/19	55.1	127.30	19.1	126.50	128.50	36	47,139	0.08%
2021/10/18	9	121.94	7	122.50	123.00	2	47,995	0.00%
2021/10/15	9.1	122.05	23	121.98	122.00	-14	48,377	-0.03%
2021/10/14	19	118.61	14	120.75	118.00	5	48,819	0.01%
2021/10/13	33.3	123.95	53	122.00	120.50	-19.8	49,261	-0.04%
2021/10/12	6	131.08	8	131.38	128.50	-2	49,863	0.00%
2021/10/08	50.1	136.07	29	136.00	131.00	21.1	50,305	0.04%
2021/10/07	49	131.87	42	132.32	133.50	7	50,945	0.01%
2021/10/06	17	128.21	32.1	126.54	130.50	-15.1	50,971	-0.03%
2021/10/05	7	124.29	23.1	120.78	126.50	-16.1	51,717	-0.03%
2021/10/04	21.1	124.24	29	125.26	121.50	-7.9	52,128	-0.02%
2021/10/01	41.1	127.32	60	124.63	124.00	-18.9	52,726	-0.04%
2021/09/30	28	134.30	35	135.86	134.00	-7	53,156	-0.01%
2021/09/29	34	135.63	69	135.20	134.00	-35	53,244	-0.07%
2021/09/28	10	134.45	11.1	134.51	139.00	-1.1	53,458	0.00%
2021/09/27	97.1	136.12	14	136.29	138.00	83	53,472	0.16%
2021/09/24	43	131.99	54.3	131.19	135.00	-11.3	52,807	-0.02%
2021/09/23	42	126.64	67.3	126.77	124.50	-25.3	52,292	-0.05%
2021/09/22	7.1	123.50	45.1	122.99	125.00	-38	52,340	-0.07%
2021/09/17	114.1	124.62	61	124.30	126.50	53.1	52,383	0.10%	大買/
2021/09/16	59	120.82	51	120.75	121.50	8	52,394	0.02%
2021/09/15	89.2	121.47	44	121.10	120.00	45.2	52,459	0.09%
2021/09/14	44.3	123.70	46	123.36	121.50	-1.7	52,046	0.00%
2021/09/13	21.2	131.63	11	133.09	129.00	10.2	51,349	0.02%
2021/09/10	30.1	130.92	43.2	129.91	133.00	-13.1	51,054	-0.03%
2021/09/09	70.1	133.53	59	133.42	133.00	11.1	50,598	0.02%
2021/09/08	345.1	130.65	38	131.20	130.50	307.1	50,078	0.61%	大買/鉅額交易
2021/09/07	30.7	141.68	338	138.73	138.50	-307.3	49,056	-0.63%	大賣/鉅額交易
2021/09/06	32.2	156.30	21.2	155.92	153.50	11	48,713	0.02%
2021/09/03	53	164.13	49	164.60	165.50	4	48,488	0.01%
2021/09/02	42.1	167.45	112.7	170.86	159.00	-70.6	48,252	-0.15%	大賣/
2021/09/01	141	163.11	154.5	161.21	167.00	-13.5	46,980	-0.03%	大買/大賣/
2021/08/31	46	153.11	38.1	153.01	155.00	7.9	46,231	0.02%
2021/08/30	49.2	151.77	34	151.40	150.00	15.2	46,138	0.03%
2021/08/27	36.2	152.26	24.1	151.25	150.00	12.1	46,457	0.03%
2021/08/26	41	160.51	35	160.00	158.00	6	46,194	0.01%
2021/08/25	258.2	165.96	533.5	164.43	158.50	-275.3	45,344	-0.61%	大買/大賣/鉅額交易
2021/08/24	353.5	162.90	59.1	158.08	163.50	294.4	43,208	0.68%	大買/鉅額交易
2021/08/23	46	151.48	44.1	150.03	149.00	1.9	42,798	0.00%
2021/08/20	41.1	142.83	51.6	142.30	144.00	-10.5	43,009	-0.02%
2021/08/19	59.3	146.27	63.1	148.01	135.00	-3.8	42,007	-0.01%
2021/08/18	52	141.00	47.1	143.92	150.00	5	40,718	0.01%
2021/08/17	50.1	140.72	41	140.85	137.50	9.1	39,881	0.02%
2021/08/16	12	135.38	67	136.40	135.50	-55	39,150	-0.14%
2021/08/13	27	134.46	21	137.76	130.50	6	38,780	0.02%
2021/08/12	50	136.39	22	135.82	136.50	28	38,600	0.07%
2021/08/11	22	133.18	26	133.19	128.00	-4	38,648	-0.01%
2021/08/10	84	134.08	35.1	134.15	135.00	49	38,582	0.13%
2021/08/09	48	138.76	34.5	141.54	138.50	13.5	38,319	0.04%
2021/08/06	15	147.67	30	147.88	150.00	-15	38,020	-0.04%
2021/08/05	30	145.57	18.1	146.17	144.50	12	37,805	0.03%
2021/08/04	92.1	151.15	150	150.61	149.50	-57.9	37,759	-0.15%	大賣/
2021/08/03	85	140.05	23	140.70	142.00	62	36,910	0.17%
2021/08/02	25	135.80	24.1	135.16	135.00	1	36,810	0.00%
2021/07/30	23.6	138.75	50	140.51	135.00	-26.4	36,379	-0.07%
2021/07/29	52	133.10	39.6	132.33	136.50	12.5	35,710	0.03%
2021/07/28	50	135.10	29.5	134.69	132.50	20.5	34,588	0.06%
2021/07/27	70.5	154.87	137.2	156.41	147.00	-66.7	34,541	-0.19%	大賣/
2021/07/26	444.3	154.39	344.2	154.37	155.00	100	33,627	0.30%	大買/大賣/
2021/07/23	71.8	151.26	68	150.27	141.00	3.8	32,848	0.01%
2021/07/22	59	151.08	51.4	153.27	153.00	7.6	32,220	0.02%
2021/07/21	22	144.77	28.1	144.60	147.50	-6.1	31,411	-0.02%
2021/07/20	41	137.22	51	137.04	134.50	-10	31,298	-0.03%
2021/07/19	26.2	137.79	37	135.80	134.00	-10.8	31,150	-0.03%
2021/07/16	67	136.32	94	136.41	137.00	-27	31,080	-0.09%
2021/07/15	58.3	125.73	51	125.74	130.00	7.3	30,465	0.02%
2021/07/14	57	125.95	66	126.54	124.50	-9	30,605	-0.03%
2021/07/13	11	120.73	22.9	120.62	123.00	-11.9	30,442	-0.04%
2021/07/12	49.8	111.17	43	112.71	112.00	6.8	30,802	0.02%
2021/07/09	28	101.69	315.2	101.44	105.50	-287.2	29,847	-0.96%	大賣/鉅額交易
2021/07/08	227	95.23	107	96.62	96.20	120	29,423	0.41%	大買/大賣/鉅額交易
2021/07/07	19	92.87	167	94.24	95.50	-148	29,117	-0.51%	大賣/鉅額交易
2021/07/06	139	86.98	31	88.15	86.90	108	28,520	0.38%	大買/鉅額交易
2021/07/05	94	87.33	244	88.50	86.20	-150	28,772	-0.52%	大賣/鉅額交易
2021/07/02	29	82.52	65	81.76	86.00	-36	28,994	-0.12%
2021/07/01	23	80.22	51.1	79.33	78.90	-28.1	29,316	-0.10%
2021/06/30	10	81.32	15.8	81.13	80.30	-5.8	29,785	-0.02%
2021/06/29	7	84.20	61	84.60	81.10	-54	31,403	-0.17%
2021/06/28	74	85.64	15	85.16	84.90	59	33,429	0.18%
2021/06/25	250	84.87	108.7	84.69	84.30	141.3	34,038	0.42%	大買/大賣/鉅額交易
2021/06/24	186.1	84.20	28.5	83.47	83.50	157.6	33,812	0.47%	大買/鉅額交易
2021/06/23	20	81.36	26	81.85	82.40	-6	33,654	-0.02%
2021/06/22	81	82.60	59	80.61	79.20	22	33,733	0.07%
2021/06/21	10	79.90	17	79.54	79.90	-7	33,417	-0.02%
2021/06/18	27	80.33	21	79.71	79.60	6	33,176	0.02%
2021/06/17	32.2	80.06	17	80.98	81.50	15.2	33,009	0.05%
2021/06/16	12	82.20	16	80.28	79.90	-4	32,827	-0.01%
2021/06/15	44	83.13	17.1	82.85	82.30	26.9	32,627	0.08%
2021/06/11	26	84.54	18.2	84.41	83.00	7.8	32,497	0.02%
2021/06/10	79	83.35	91	83.29	83.10	-12	31,950	-0.04%
2021/06/09	23	79.58	20	79.44	78.60	3	31,065	0.01%
2021/06/08	30.3	77.16	21	77.62	77.00	9.3	30,472	0.03%
2021/06/07	72	84.12	128.3	83.65	83.10	-56.3	29,770	-0.19%	大賣/
2021/06/04	92	86.68	123	86.46	86.00	-31	29,326	-0.11%	大賣/
2021/06/03	102	86.28	94	86.73	85.70	8	28,631	0.03%	大買/
2021/06/02	65	84.33	130.5	83.57	83.00	-65.5	28,030	-0.23%	大賣/
2021/06/01	118	84.60	96.2	84.27	86.10	21.8	27,484	0.08%	大買/
2021/05/31	263.3	83.41	163.1	83.04	81.90	100.2	26,770	0.37%	大買/大賣/
2021/05/28	74.2	77.02	98	78.47	79.20	-23.8	25,574	-0.09%
2021/05/27	89	70.80	131	71.20	72.00	-42	24,303	-0.17%	大賣/
2021/05/26	20	68.77	21	68.78	68.50	-1	23,964	0.00%
2021/05/25	32	69.40	59	69.78	68.20	-27	23,809	-0.11%
2021/05/24	13	65.58	14	66.03	66.80	-1	23,310	0.00%
2021/05/21	0	0.00	9	64.20	64.00	-9	23,089	-0.04%
2021/05/20	30	64.49	30	63.87	62.90	0	23,202	0.00%
2021/05/19	12	64.67	21	64.18	66.00	-9	23,128	-0.04%
2021/05/18	10	61.49	6	60.98	62.90	4	22,850	0.02%
2021/05/17	22	57.88	23	59.53	57.20	-1	22,602	0.00%
2021/05/14	8	65.19	9	66.19	63.50	-1	22,280	0.00%
2021/05/13	20	62.57	12	63.27	62.90	8	21,942	0.04%
2021/05/12	61	65.98	74	65.22	63.50	-13	21,570	-0.06%
2021/05/11	50.1	69.48	22	71.66	67.00	28.1	20,854	0.13%
2021/05/10	19.1	72.14	22	73.00	74.00	-2.9	20,353	-0.01%
2021/05/07	0	0.00	10	66.30	67.30	-10	19,787	-0.05%
2021/05/06	13	61.48	2	63.35	61.20	11	19,751	0.06%
2021/05/05	11	64.07	15	66.43	62.80	-4	19,622	-0.02%
2021/05/04	32	63.17	24	62.33	64.40	8	19,451	0.04%
2021/05/03	20	67.97	25	67.50	67.00	-5	19,143	-0.03%
2021/04/29	24	70.19	29	70.03	69.00	-5	18,981	-0.03%
2021/04/28	18	70.29	32	70.44	69.60	-14	18,872	-0.07%
2021/04/27	53.1	73.83	50	72.61	72.10	3.1	18,631	0.02%
2021/04/26	63	75.79	73	76.11	75.40	-10	18,336	-0.05%
2021/04/23	40	74.45	46	74.91	74.40	-6	17,959	-0.03%
2021/04/22	59	74.82	45.5	75.54	72.60	13.5	17,593	0.08%
2021/04/21	33	73.75	13	73.47	73.40	20	17,087	0.12%
2021/04/20	44	72.42	72	72.57	73.00	-28	16,800	-0.17%
2021/04/19	55	70.94	127	73.01	70.00	-72	16,096	-0.45%	大賣/
2021/04/16	129	70.71	60.3	70.12	71.10	68.7	15,114	0.45%	大買/
2021/04/15	7	64.77	2	64.60	64.70	5	14,251	0.04%
2021/04/14	17	61.54	21	62.55	63.70	-4	13,976	-0.03%
2021/04/13	25	66.29	299.1	68.58	65.60	-274.1	13,548	-2.02%	大賣/鉅額交易
2021/04/12	150	66.70	23	66.66	66.70	127	12,897	0.98%	大買/鉅額交易
2021/04/09	38	62.44	35	62.13	60.70	3	12,824	0.02%
2021/04/08	172	66.68	237	66.38	64.00	-65	12,398	-0.52%	大買/大賣/
2021/04/07	24.1	60.97	112	63.00	64.20	-87.9	11,648	-0.75%	大賣/
2021/04/06	141.1	59.12	176.8	58.92	58.40	-35.7	11,053	-0.32%	大買/大賣/
2021/04/01	367	58.69	518.1	58.91	58.20	-151.1	10,491	-1.44%	大買/大賣/鉅額交易
2021/03/31	457	56.39	314.1	56.02	57.40	142.9	8,769	1.63%	大買/大賣/鉅額交易
2021/03/30	333	48.91	47	49.45	52.20	286	6,590	4.34%	大買/鉅額交易
2021/03/29	24	48.13	16	48.06	47.50	8	5,909	0.14%
2021/03/26	17	47.38	11	47.33	47.45	6	5,852	0.10%
2021/03/25	31	46.83	31	46.51	47.00	0	5,689	0.00%
2021/03/24	2	44.48	2	44.60	44.45	0	5,396	0.00%
2021/03/23	2	45.20	1	44.75	44.65	1	5,427	0.02%
2021/03/22	10	44.90	7	45.10	45.10	3	5,465	0.05%
2021/03/19	1	44.30	0	0.00	44.50	1	5,708	0.02%
2021/03/18	3	45.40	0	0.00	45.00	3	5,742	0.05%
2021/03/17	8	45.64	28	45.47	45.15	-20	5,847	-0.34%
2021/03/16	26	46.20	1	46.35	46.50	25	5,917	0.42%
2021/03/15	1	45.50	20	45.49	45.50	-19	6,056	-0.31%
2021/03/12	5	44.60	0	0.00	44.60	5	6,178	0.08%
2021/03/11	15	44.40	0	0.00	44.60	15	6,587	0.23%
2021/03/10	5	44.18	1	44.20	43.90	4	6,813	0.06%
2021/03/09	2	43.85	1.1	43.46	43.80	0.9	7,223	0.01%
2021/03/08	2	43.90	0.4	44.47	43.95	1.6	7,316	0.02%
2021/03/04	7	45.21	1	45.05	45.00	6	7,367	0.08%
2021/03/03	5	45.46	4	45.79	46.20	1	7,644	0.01%
2021/03/02	11	47.19	88	46.93	46.30	-77	7,592	-1.01%
2021/02/26	85	47.55	2	47.23	47.35	83	7,537	1.10%
2021/02/25	10	47.35	1	47.35	46.90	9	7,510	0.12%
2021/02/24	1	47.45	9	46.97	46.70	-8	7,609	-0.11%
2021/02/23	11	46.61	5	46.65	46.65	6	7,591	0.08%
2021/02/22	48	47.91	30	47.33	47.45	18	7,530	0.24%
2021/02/19	2	47.40	2	47.35	47.45	0	7,275	0.00%
2021/02/18	1	47.00	2.4	47.04	46.85	-1.4	7,114	-0.02%
2021/02/17	17.2	45.60	0	0.00	46.15	17.2	7,002	0.25%
2021/02/05	3	44.15	2	44.15	44.20	1	6,944	0.01%
2021/02/03	5	43.90	0	0.00	43.70	5	6,939	0.07%
2021/02/02	5	43.56	4	43.51	43.75	1	6,955	0.01%
2021/01/29	2	43.55	14	43.28	43.10	-12	6,909	-0.17%
2021/01/28	0.4	44.66	0	0.00	44.35	0.4	6,858	0.01%
2021/01/27	8	45.68	6	45.45	45.45	2	6,841	0.03%
2021/01/26	0	0.00	1	44.90	44.70	-1	6,806	-0.01%
2021/01/25	1	44.90	3	44.80	44.90	-2	6,778	-0.03%
2021/01/22	1	43.80	0	0.00	44.65	1	6,759	0.01%
2021/01/21	9	43.90	0	0.00	44.05	9	6,733	0.13%
2021/01/20	2	45.75	5	46.60	45.10	-3	6,699	-0.04%
2021/01/19	5	47.15	5	46.55	46.10	0	6,581	0.00%
2021/01/18	2	45.80	1	45.80	46.10	1	6,537	0.02%
2021/01/15	8	48.14	7	47.76	47.30	1	6,465	0.02%
2021/01/14	6	47.43	13	47.45	48.20	-7	6,337	-0.11%
2021/01/13	4	46.60	11	46.95	46.55	-7	6,131	-0.11%
2021/01/12	3	46.80	9	47.69	46.15	-6	6,067	-0.10%
2021/01/11	13	46.62	10.2	47.57	47.50	2.8	5,985	0.05%
2021/01/08	0	0.00	7	45.51	45.35	-7	5,832	-0.12%
2021/01/07	2	45.70	6	46.21	45.80	-4	5,840	-0.07%
2021/01/06	6.2	45.62	4	46.04	45.65	2.2	5,914	0.04%
2021/01/05	1	46.90	3	46.90	46.85	-2	5,892	-0.03%
2021/01/04	14	47.92	18	47.81	47.65	-4	5,976	-0.07%
2020/12/31	3	47.60	0	0.00	47.45	3	5,860	0.05%
2020/12/30	3	46.40	2.3	46.28	46.70	0.7	5,800	0.01%
2020/12/29	6	46.22	0	0.00	46.20	6	5,800	0.10%
2020/12/28	3.3	46.50	5	46.60	46.65	-1.7	5,771	-0.03%
2020/12/25	1	46.25	16	46.07	46.40	-15	5,712	-0.26%
2020/12/24	11	46.89	0	0.00	46.75	11	5,641	0.19%
2020/12/23	5	46.34	4.9	45.97	46.20	0.1	5,543	0.00%
2020/12/22	14	45.95	7.6	45.35	44.90	6.4	5,383	0.12%
2020/12/21	4	43.99	7.1	43.57	45.05	-3.1	5,259	-0.06%
2020/12/18	0	0.00	6	44.90	44.75	-6	5,182	-0.12%
2020/12/17	2	45.00	1	45.00	45.00	1	5,165	0.02%
2020/12/16	7	45.36	5	45.48	45.30	2	5,161	0.04%
2020/12/15	8	45.50	17.2	45.38	45.15	-9.2	5,109	-0.18%
2020/12/14	3.5	47.53	11	47.65	47.40	-7.5	4,874	-0.15%
2020/12/11	33	47.90	8	47.65	46.95	25	4,843	0.52%
2020/12/10	27	48.47	1	47.75	48.25	26	4,790	0.54%
2020/12/09	16	51.32	1	51.00	51.00	15	4,654	0.32%
2020/12/08	26	49.83	6	49.72	50.20	20	4,480	0.45%
2020/12/07	9.8	51.00	8	51.19	50.80	1.8	4,324	0.04%
2020/12/04	67	48.99	4	48.78	48.75	63	3,916	1.61%
2020/12/03	11	48.57	68	47.52	47.50	-57	3,684	-1.55%
2020/12/02	46	46.39	2	46.50	46.45	44	3,307	1.33%
2020/12/01	0	0.00	2	44.90	45.50	-2	3,232	-0.06%
2020/11/30	4	45.41	8	45.58	45.20	-4	3,333	-0.12%
2020/11/27	27.5	46.36	33	46.32	45.75	-5.5	3,579	-0.15%
2020/11/26	4	44.29	0	0.00	44.35	4	3,259	0.12%
2020/11/25	3	43.80	3	43.75	43.75	0	3,232	0.00%
2020/11/24	5	44.08	1	44.30	43.90	4	3,200	0.12%
2020/11/23	4	44.29	1	45.20	44.80	3	3,145	0.10%
2020/11/20	2	43.35	5	43.34	43.70	-3	2,993	-0.10%
2020/11/18	5	42.30	5	42.55	42.65	0	2,939	0.00%
2020/11/16	3	41.93	0.4	42.00	42.05	2.7	2,982	0.09%
2020/11/13	0	0.00	5	41.80	41.90	-5	3,028	-0.17%
2020/11/12	0	0.00	2	42.93	42.55	-2	3,059	-0.07%
2020/11/11	2	42.30	4	42.60	42.80	-2	3,120	-0.06%
2020/11/10	2	42.93	0	0.00	42.50	2	3,138	0.06%
2020/11/09	6	42.23	0	0.00	42.35	6	3,181	0.19%
2020/11/05	1	41.85	0	0.00	41.80	1	3,263	0.03%
2020/11/04	4	41.63	4	41.73	41.70	0	3,371	0.00%
2020/10/30	1	41.60	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	41.70	0	0.00	42.20	1	3,572	0.03%
2020/10/28	4	42.26	0	0.00	42.10	4	3,609	0.11%
2020/10/26	0.3	44.00	0	0.00	43.90	0.3	3,690	0.01%
2020/10/23	1.1	44.23	1	43.95	43.95	0.1	3,731	0.00%
2020/10/22	3	43.03	0	0.00	43.50	3	3,787	0.08%
2020/10/20	2	45.70	0	0.00	45.75	2	3,749	0.05%
2020/10/19	1	45.90	0	0.00	45.65	1	3,768	0.03%
2020/10/16	0	0.00	1	45.25	45.30	-1	3,780	-0.03%
2020/10/15	5	46.25	5	46.43	46.10	0	3,764	0.00%
2020/10/14	5	46.61	6	46.59	46.50	-1	3,768	-0.03%
2020/10/13	3	46.02	6	45.53	45.85	-3	3,693	-0.08%
2020/10/12	10	46.02	6	46.48	45.50	4	3,642	0.11%
2020/10/08	0	0.00	3	45.25	45.15	-3	3,536	-0.08%
2020/10/07	1	44.35	4	45.00	44.55	-3	3,507	-0.09%
2020/10/06	12	43.97	10	44.00	44.10	2	3,465	0.06%
2020/09/29	2	41.40	0	0.00	41.20	2	4,078	0.05%
2020/09/25	1	40.35	2	40.60	40.90	-1	4,341	-0.02%
2020/09/24	1	42.10	5	42.09	42.05	-4	4,396	-0.09%
2020/09/22	0	0.00	1	44.15	44.00	-1	4,399	-0.02%
2020/09/21	1	45.50	0	0.00	45.05	1	4,359	0.02%
2020/09/17	1	45.60	1	45.10	45.25	0	4,319	0.00%
2020/09/16	11	45.30	15	45.35	45.30	-4	4,300	-0.09%
2020/09/15	36	45.24	32	45.20	45.00	4	4,317	0.09%
2020/09/14	3	44.40	3	44.82	44.80	0	4,231	0.00%
2020/09/10	0	0.00	7	43.99	43.95	-7	4,162	-0.17%
2020/09/09	0	0.00	3	44.35	44.35	-3	4,145	-0.07%
2020/09/08	4	45.38	5	44.82	44.75	-1	4,132	-0.02%
2020/09/07	7	45.16	1	44.90	44.75	6	4,107	0.15%
2020/09/04	5	44.54	1	44.85	44.90	4	4,073	0.10%
2020/09/03	1	45.50	0	0.00	45.50	1	4,036	0.02%
2020/09/02	18	46.60	37	46.88	46.60	-19	3,899	-0.49%
2020/09/01	1	43.30	0	0.00	43.20	1	3,618	0.03%
2020/08/31	0	0.00	10	42.80	42.80	-10	3,675	-0.27%
2020/08/26	0	0.00	1	43.55	43.60	-1	3,725	-0.03%
2020/08/25	2	43.85	2	43.80	43.80	0	3,756	0.00%
2020/08/24	1	42.80	0	0.00	42.85	1	3,777	0.03%
2020/08/21	5	42.99	5	43.05	43.05	0	3,855	0.00%
2020/08/19	3	44.33	0	0.00	44.00	3	3,804	0.08%
2020/08/18	8	46.51	0	0.00	45.65	8	3,761	0.21%
2020/08/17	4	45.93	6	46.61	46.65	-2	3,716	-0.05%
2020/08/14	4	45.05	4	45.53	45.60	0	3,649	0.00%
2020/08/13	8	46.16	12	46.31	45.95	-4	3,628	-0.11%
2020/08/12	6	45.50	7	45.16	45.15	-1	3,551	-0.03%
2020/08/11	8	45.62	3	45.32	44.95	5	3,516	0.14%
2020/08/10	15	47.31	4	47.30	47.30	11	3,459	0.32%
2020/08/07	30	46.51	18	46.81	47.10	12	3,354	0.36%
2020/08/06	12	46.95	22	46.21	46.00	-10	3,321	-0.30%
2020/08/05	12	46.88	21	47.07	47.00	-9	3,283	-0.27%
2020/08/04	13	47.94	5	47.85	47.00	8	3,286	0.24%
2020/08/03	26	46.34	12	46.18	46.40	14	3,226	0.43%
2020/07/31	16	45.97	3	45.90	46.30	13	3,255	0.40%
2020/07/30	24	45.42	32	45.14	46.00	-8	3,211	-0.25%
2020/07/29	2	43.80	4	44.60	44.95	-2	3,135	-0.06%
2020/07/28	6	45.23	6	43.47	42.70	0	3,103	0.00%
2020/07/27	1	44.25	0	0.00	44.00	1	3,047	0.03%
2020/07/24	0	0.00	1	43.05	42.70	-1	3,010	-0.03%
2020/07/23	5	44.44	0	0.00	44.20	5	2,999	0.17%
2020/07/22	2	44.15	0	0.00	44.60	2	2,977	0.07%
2020/07/21	1	43.15	3	43.25	43.20	-2	2,941	-0.07%
2020/07/20	4	43.25	0	0.00	43.25	4	2,928	0.14%
2020/07/17	3	43.02	0	0.00	43.00	3	2,887	0.10%
2020/07/15	17	42.48	11	41.92	41.70	6	2,861	0.21%
2020/07/14	2	43.75	1	43.30	43.30	1	2,902	0.03%
2020/07/13	0	0.00	1	44.10	43.80	-1	2,906	-0.03%
2020/07/10	0	0.00	2	44.60	43.70	-2	2,895	-0.07%
2020/07/09	2	46.30	2	46.70	45.55	0	2,814	0.00%
2020/07/08	47	47.91	38	48.18	47.45	9	2,649	0.34%
2020/07/07	13	44.00	10	44.61	45.35	3	2,235	0.13%
2020/07/06	1	40.55	3	41.17	41.25	-2	2,022	-0.10%
2020/07/03	25	40.88	16	40.97	40.85	9	1,990	0.45%
2020/07/02	1	40.40	1	40.30	40.40	0	1,919	0.00%
2020/06/24	1	39.00	0	0.00	38.75	1	1,917	0.05%
2020/06/23	1	38.75	0	0.00	38.35	1	1,914	0.05%
2020/06/22	3	39.90	3	38.70	38.70	0	1,906	0.00%
2020/06/19	0	0.00	2	38.88	39.20	-2	1,867	-0.11%
2020/06/17	1	38.95	0	0.00	38.45	1	1,857	0.05%
2020/06/12	0	0.00	1	36.75	38.00	-1	1,895	-0.05%
2020/06/09	0	0.00	1	39.60	39.40	-1	1,938	-0.05%
2020/06/05	0	0.00	5	40.04	40.10	-5	1,936	-0.26%
2020/06/03	24	38.76	9	38.80	38.75	15	2,000	0.75%
2020/06/02	5	38.35	8	38.36	38.30	-3	2,014	-0.15%
2020/06/01	14	38.80	6	38.79	38.40	8	2,002	0.40%
2020/05/29	1	39.20	9	39.19	39.05	-8	1,963	-0.41%
2020/05/28	4	39.05	6	39.14	38.95	-2	1,932	-0.10%
2020/05/27	1	38.10	1	38.15	38.15	0	1,846	0.00%
2020/05/26	3	38.52	3	38.15	38.05	0	1,845	0.00%
2020/05/25	3	37.87	26	37.75	38.10	-23	1,824	-1.26%
2020/05/22	9	37.39	5	37.36	37.30	4	1,799	0.22%
2020/05/21	2	36.90	5	36.97	36.95	-3	1,780	-0.17%
2020/05/20	1	36.20	2	36.20	35.85	-1	1,783	-0.06%
2020/05/19	10	35.32	9	35.50	35.50	1	1,830	0.05%
2020/05/18	6	35.35	0	0.00	35.05	6	1,831	0.33%
2020/05/15	3	36.20	7	36.41	36.00	-4	1,816	-0.22%
2020/05/13	15	37.80	11	37.91	37.95	4	1,782	0.22%
2020/05/12	2	38.10	0	0.00	38.15	2	1,772	0.11%
2020/05/11	12	38.70	2	38.73	38.30	10	1,763	0.57%
2020/05/08	15	39.20	12	39.20	39.15	3	1,720	0.17%
2020/05/07	21	38.75	30	38.71	39.15	-9	1,648	-0.55%
2020/05/06	13	36.93	13	37.23	37.40	0	1,566	0.00%
2020/05/05	2	36.20	0	0.00	36.30	2	1,535	0.13%
2020/05/04	3	36.17	40	36.41	36.25	-37	1,529	-2.42%
2020/04/30	47	37.66	1	37.65	37.70	46	1,516	3.03%
2020/04/29	8	37.46	21	37.28	37.30	-13	1,523	-0.85%
2020/04/28	15	36.97	20	37.18	36.85	-5	1,526	-0.33%
2020/04/27	53	36.89	6	36.58	36.95	47	1,557	3.02%
2020/04/24	3	35.62	14	35.95	36.00	-11	1,561	-0.70%
2020/04/23	8	35.85	3	35.90	36.00	5	1,565	0.32%
2020/04/22	9	34.24	18	34.71	35.60	-9	1,564	-0.58%
2020/04/21	21	35.85	23	36.23	35.15	-2	1,563	-0.13%
2020/04/20	33	36.76	8	36.63	36.80	25	1,551	1.61%
2020/04/17	54	37.64	102	38.01	37.25	-48	1,546	-3.10%	大賣/
2020/04/16	1	36.65	0	0.00	36.90	1	1,458	0.07%
2020/04/15	3	35.35	8	35.47	35.60	-5	1,428	-0.35%
2020/04/14	6	34.09	7	34.32	34.75	-1	1,400	-0.07%
2020/04/13	11	34.20	7	34.70	34.00	4	1,394	0.29%
2020/04/10	3	33.87	8	33.82	34.00	-5	1,392	-0.36%
2020/04/09	34	34.74	12	34.25	34.15	22	1,431	1.54%
2020/04/08	1	34.60	4	34.80	34.95	-3	1,466	-0.20%
2020/04/07	2	34.30	0	0.00	34.35	2	1,448	0.14%
2020/04/06	5	33.50	1	33.60	33.65	4	1,434	0.28%
2020/04/01	2	32.73	3	32.17	33.05	-1	1,427	-0.07%
2020/03/27	1	31.65	0	0.00	30.75	1	1,452	0.07%
2020/03/26	0	0.00	1	30.80	30.80	-1	1,445	-0.07%
2020/03/25	2	30.98	1	30.95	30.60	1	1,441	0.07%
2020/03/24	2	29.13	1	29.85	29.80	1	1,424	0.07%
2020/03/23	1	28.10	0	0.00	28.10	1	1,423	0.07%
2020/03/20	2	28.65	3	29.20	29.15	-1	1,424	-0.07%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.70	0	0.00	30.20	1	1,403	0.07%
2020/03/17	1	30.35	2	31.00	30.20	-1	1,399	-0.07%
2020/03/16	3	34.17	0	0.00	32.25	3	1,381	0.22%
2020/03/13	2	34.45	0	0.00	35.00	2	1,369	0.15%
2020/03/12	4	39.86	3	39.75	38.20	1	1,354	0.07%
2020/03/10	4	42.10	7	42.18	42.20	-3	1,331	-0.23%
2020/03/09	9	44.86	15	45.00	43.40	-6	1,310	-0.46%
2020/03/06	4	42.96	6	43.17	42.90	-2	1,193	-0.17%
2020/03/05	1	41.90	0	0.00	42.00	1	1,213	0.08%
2020/02/27	2	41.48	0	0.00	41.45	2	1,534	0.13%
2020/02/26	4	42.46	0	0.00	42.10	4	1,528	0.26%
2020/02/25	1	42.30	2	42.55	42.90	-1	1,527	-0.07%
2020/02/24	3	42.53	1	42.75	42.80	2	1,530	0.13%
2020/02/21	3	43.33	0	0.00	43.30	3	1,537	0.20%
2020/02/20	10	44.34	13	44.43	44.10	-3	1,556	-0.19%
2020/02/19	0	0.00	11	41.98	42.20	-11	1,519	-0.72%
2020/02/17	2	41.05	7	41.10	41.05	-5	1,521	-0.33%
2020/02/14	2	41.55	0	0.00	41.60	2	1,523	0.13%
2020/02/12	0	0.00	5	41.20	41.55	-5	1,565	-0.32%
2020/02/10	0	0.00	1	40.60	40.60	-1	1,588	-0.06%
2020/02/07	1	42.10	2	42.15	41.80	-1	1,589	-0.06%
2020/02/06	1	42.35	1	42.50	42.60	0	1,591	0.00%
2020/02/05	1	41.85	0	0.00	41.65	1	1,598	0.06%
2020/01/31	1	41.15	0	0.00	41.20	1	1,670	0.06%
2020/01/30	5	41.80	2	41.35	41.45	3	1,790	0.17%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/16	1	46.15	1	46.20	46.20	0	1,786	0.00%
2020/01/15	1	46.10	0	0.00	46.10	1	1,805	0.06%
2020/01/14	4	46.24	3	46.42	46.20	1	1,813	0.06%
2020/01/09	2	46.15	2	46.33	46.10	0	1,914	0.00%
2020/01/07	3	46.33	3	46.80	46.25	0	1,999	0.00%
2020/01/06	6	46.48	0	0.00	46.50	6	2,008	0.30%
2020/01/03	6	47.61	0	0.00	47.20	6	2,008	0.30%
2020/01/02	4	48.10	0	0.00	48.40	4	1,967	0.20%
2019/12/31	1	46.75	0	0.00	46.75	1	1,935	0.05%
2019/12/25	2	47.00	1	47.00	47.00	1	1,941	0.05%
2019/12/24	6	47.35	7	47.08	47.00	-1	1,937	-0.05%
2019/12/23	1	46.20	0	0.00	46.55	1	1,898	0.05%
2019/12/20	3	46.58	0	0.00	46.60	3	1,898	0.16%
2019/12/17	2	46.83	0	0.00	46.85	2	1,952	0.10%
2019/12/12	0	0.00	1	47.00	46.55	-1	1,959	-0.05%
2019/12/11	1	46.80	0	0.00	46.60	1	1,972	0.05%
2019/12/10	0.3	47.00	0	0.00	47.00	0.3	1,987	0.01%
2019/12/09	2	47.78	1	47.30	47.30	1	2,025	0.05%
2019/12/06	1	47.15	1	47.10	47.10	0	2,110	0.00%
2019/12/05	0	0.00	2	46.95	46.70	-2	2,159	-0.09%
2019/12/04	1	46.00	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	46.65	0	0.00	46.65	1	2,211	0.05%
2019/12/02	6	47.06	3	47.33	46.40	3	2,217	0.14%
2019/11/29	20	49.25	10.6	49.62	48.35	9.4	2,186	0.43%
2019/11/26	1	47.35	0	0.00	47.25	1	2,061	0.05%
2019/11/25	1	47.70	0	0.00	47.70	1	2,041	0.05%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/21	0	0.00	1	46.15	46.60	-1	2,094	-0.05%
2019/11/19	0	0.00	1	47.85	47.45	-1	2,202	-0.05%
2019/11/15	1	47.25	0	0.00	47.45	1	2,238	0.04%
2019/11/14	2	47.10	2	46.75	46.75	0	2,228	0.00%
2019/11/13	1	46.80	2	46.65	46.65	-1	2,240	-0.04%
2019/11/12	1	46.50	0	0.00	46.65	1	2,247	0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	1.1	47.20	0	0.00	47.15	1.1	2,240	0.05%
2019/11/01	1	46.70	2	46.55	46.70	-1	2,238	-0.04%
2019/10/31	1	46.65	1	46.75	46.50	0	2,265	0.00%
2019/10/30	41	47.23	1	47.50	47.50	40	2,249	1.78%
2019/10/29	2	47.90	3	47.70	47.25	-1	2,313	-0.04%
2019/10/28	2	49.20	45	48.80	48.35	-43	2,408	-1.79%
2019/10/25	0	0.00	1	50.40	49.85	-1	2,298	-0.04%
2019/10/23	2	49.53	0	0.00	49.15	2	2,286	0.09%
2019/10/22	3	49.45	3	49.57	49.40	0	2,297	0.00%
2019/10/21	0	0.00	1	48.50	49.20	-1	2,288	-0.04%
2019/10/18	1	49.30	4	48.90	48.85	-3	2,296	-0.13%
2019/10/16	0	0.00	18	50.76	50.30	-18	2,269	-0.79%
2019/10/15	13.2	51.15	14	51.21	51.10	-0.8	2,248	-0.04%
2019/10/14	1	50.80	7	50.37	50.40	-6	2,197	-0.27%
2019/10/09	2	50.00	2	49.60	49.60	0	2,173	0.00%
2019/10/08	2	49.25	0	0.00	49.20	2	2,168	0.09%
2019/10/07	0.1	50.10	0	0.00	50.00	0.1	2,207	0.00%
2019/10/04	4	50.55	2	50.40	50.40	2	2,244	0.09%
2019/10/02	1	50.10	3	49.90	49.60	-2	2,229	-0.09%
2019/10/01	4	49.75	4	49.36	49.80	0	2,251	0.00%
2019/09/27	8	48.65	1	49.45	48.60	7	2,287	0.31%
2019/09/24	1	50.50	3	50.67	50.50	-2	2,293	-0.09%
2019/09/23	1	51.20	0	0.00	50.80	1	2,285	0.04%
2019/09/20	14	51.04	21	51.09	51.00	-7	2,277	-0.31%
2019/09/18	0	0.00	2	50.10	50.10	-2	2,222	-0.09%
2019/09/17	2	50.70	8	50.73	50.50	-6	2,209	-0.27%
2019/09/16	0	0.00	3	50.87	50.40	-3	2,237	-0.13%
2019/09/12	13	52.02	1	51.40	51.40	12	2,244	0.53%
2019/09/11	3	51.97	0	0.00	51.80	3	2,229	0.13%
2019/09/09	9	53.28	12	53.20	52.80	-3	2,163	-0.14%
2019/09/06	8	52.46	8	52.36	51.80	0	2,061	0.00%
2019/09/05	1	52.00	0	0.00	51.80	1	1,994	0.05%
2019/09/04	5	51.64	10	51.60	51.70	-5	1,959	-0.26%
2019/09/03	4	51.30	3	50.80	50.80	1	1,935	0.05%
2019/09/02	14	51.64	1	51.50	51.50	13	1,913	0.68%
2019/08/30	6	51.60	12	51.82	50.90	-6	1,883	-0.32%
2019/08/29	5	50.42	7	51.27	51.30	-2	1,798	-0.11%
2019/08/28	3	50.07	3	49.62	49.60	0	1,747	0.00%
2019/08/27	12	50.62	6	49.95	49.95	6	1,732	0.35%
2019/08/26	34	50.37	2	49.90	49.90	32	1,703	1.88%
2019/08/23	12	50.39	43	50.76	50.80	-31	1,647	-1.88%
2019/08/22	1	49.75	0	0.00	49.30	1	1,548	0.06%
2019/08/21	0	0.00	6	49.54	49.30	-6	1,529	-0.39%
2019/08/20	6	49.42	1	49.50	49.50	5	1,515	0.33%
2019/08/19	0	0.00	1	47.85	47.90	-1	1,449	-0.07%
2019/08/16	1	47.50	22	47.53	47.50	-21	1,457	-1.44%
2019/08/15	1	46.30	0	0.00	46.20	1	1,443	0.07%
2019/08/14	7	46.78	1	46.90	46.95	6	1,443	0.42%
2019/08/13	7	45.84	2	45.80	45.80	5	1,430	0.35%
2019/08/12	10	46.70	0	0.00	46.30	10	1,429	0.70%
2019/08/08	0	0.00	3	47.88	48.30	-3	1,416	-0.21%
2019/08/07	3	47.33	0	0.00	47.00	3	1,402	0.21%
2019/08/05	0	0.00	12	47.38	47.30	-12	1,407	-0.85%
2019/08/02	1	47.80	0	0.00	47.30	1	1,407	0.07%
2019/07/31	6	50.43	1	50.20	49.70	5	1,375	0.36%
2019/07/30	5	52.36	4	52.55	52.00	1	1,298	0.08%
2019/07/26	1	50.80	1	51.20	51.30	0	1,160	0.00%
2019/07/25	0	0.00	2	51.80	51.90	-2	1,136	-0.18%
2019/07/24	0	0.00	1	51.90	51.70	-1	1,129	-0.09%
2019/07/23	3	50.53	2	50.60	50.40	1	1,132	0.09%
2019/07/22	1	51.00	1	50.90	51.00	0	1,122	0.00%
2019/07/19	7	50.74	505	50.29	51.20	-498	1,111	-44.82%	大賣/鉅額交易
2019/07/18	0	0.00	2	49.75	49.20	-2	1,060	-0.19%
2019/07/17	1	49.50	0	0.00	49.55	1	1,067	0.09%
2019/07/16	2	49.90	11	49.86	49.95	-9	1,086	-0.83%
2019/07/15	0	0.00	2	50.50	50.60	-2	1,094	-0.18%
2019/07/12	2	50.55	2	50.05	50.10	0	1,104	0.00%
2019/07/11	1	49.65	1	50.30	50.30	0	1,112	0.00%
2019/07/10	1	49.10	3	49.55	49.60	-2	1,085	-0.18%
2019/07/04	1	48.60	0	0.00	48.50	1	1,129	0.09%
2019/07/01	1	46.15	4	47.15	48.00	-3	1,149	-0.26%
2019/06/28	1	45.15	0	0.00	45.15	1	1,140	0.09%
2019/06/25	2	45.90	2	45.45	45.45	0	1,212	0.00%
2019/06/24	1	45.05	1	45.85	45.80	0	1,230	0.00%
2019/06/21	4	46.65	6	46.23	45.65	-2	1,287	-0.16%
2019/06/20	3	45.20	2	44.70	45.60	1	1,281	0.08%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/14	1	45.10	0	0.00	44.10	1	1,784	0.06%
2019/06/11	1	44.95	0	0.00	44.25	1	1,861	0.05%
2019/06/06	1	43.55	0	0.00	42.85	1	1,900	0.05%
2019/05/29	1	43.55	1	42.80	42.60	0	1,960	0.00%
2019/05/24	0	0.00	1	44.90	45.60	-1	2,048	-0.05%
2019/05/23	12	46.30	11	44.50	44.50	1	2,126	0.05%
2019/05/22	0	0.00	2	45.85	45.95	-2	2,214	-0.09%
2019/05/17	1	45.00	10	45.23	45.00	-9	2,251	-0.40%
2019/05/14	9	45.65	0	0.00	46.60	9	2,434	0.37%
2019/05/13	10	48.45	8	48.36	46.60	2	2,476	0.08%
2019/05/07	1	48.95	1	49.10	48.95	0	2,495	0.00%
2019/05/06	1	48.20	0	0.00	48.00	1	2,520	0.04%
2019/04/29	2	48.40	1	48.10	48.10	1	2,845	0.04%
2019/04/26	0	0.00	2	50.75	50.80	-2	2,894	-0.07%
2019/04/25	1	51.40	0	0.00	51.40	1	2,978	0.03%
2019/04/24	1	52.40	6	51.20	51.20	-5	3,042	-0.16%
2019/04/23	3	51.93	2	52.20	51.90	1	3,045	0.03%
2019/04/22	2	51.60	2	52.50	52.70	0	3,037	0.00%
2019/04/17	5	51.90	3	51.70	51.40	2	3,023	0.07%
2019/04/16	14	50.86	3	51.00	51.00	11	3,014	0.36%
2019/04/15	0	0.00	24	51.51	51.00	-24	2,996	-0.80%
2019/04/12	11	51.59	10	50.94	50.90	1	2,998	0.03%
2019/04/11	12	52.37	0	0.00	52.30	12	2,988	0.40%
2019/04/10	11	54.43	6	54.00	54.00	5	2,958	0.17%
2019/04/09	0	0.00	12	53.79	53.90	-12	2,891	-0.42%
2019/04/08	13	53.24	6	53.62	53.40	7	2,873	0.24%
2019/04/03	5	52.10	4	52.15	52.70	1	2,836	0.04%
2019/04/02	0	0.00	1	52.00	51.80	-1	2,817	-0.04%
2019/04/01	3	52.10	7	51.91	51.90	-4	2,802	-0.14%
2019/03/29	5	51.80	4	52.10	51.80	1	2,776	0.04%
2019/03/28	12	52.70	7	52.19	51.40	5	2,767	0.18%
2019/03/27	29	51.75	11	51.88	51.90	18	2,734	0.66%
2019/03/26	8	52.84	33	52.74	52.00	-25	2,714	-0.92%
2019/03/25	2	51.10	1	51.80	51.00	1	2,657	0.04%
2019/03/22	6	53.50	26	54.95	52.50	-20	2,627	-0.76%
2019/03/21	6	53.57	5	53.72	53.60	1	2,509	0.04%
2019/03/20	5	52.10	8	52.59	53.00	-3	2,412	-0.12%
2019/03/19	18	51.51	65	51.61	51.90	-47	2,367	-1.99%
2019/03/18	11	49.36	2	48.73	49.20	9	2,145	0.42%
2019/03/15	1	48.60	0	0.00	48.25	1	2,131	0.05%
2019/03/14	0	0.00	21	48.45	48.00	-21	2,126	-0.99%
2019/03/13	20	48.30	2	48.30	48.30	18	2,142	0.84%
2019/03/12	7	48.04	2	48.68	48.10	5	2,173	0.23%
2019/03/08	6	46.71	1	47.15	46.90	5	2,208	0.23%
2019/03/07	15	47.93	0	0.00	47.40	15	2,266	0.66%
2019/03/06	5	48.00	2	48.05	48.10	3	2,397	0.13%
2019/03/05	3	48.50	0	0.00	48.30	3	2,490	0.12%
2019/03/04	1	47.70	1	47.50	47.90	0	2,501	0.00%
2019/02/27	7	47.40	0	0.00	47.35	7	2,509	0.28%
2019/02/26	0	0.00	5	48.80	48.10	-5	2,515	-0.20%
2019/02/25	6	48.16	3	48.57	48.15	3	2,509	0.12%
2019/02/22	21	48.84	0	0.00	48.45	21	2,497	0.84%
2019/02/21	22	49.15	35	48.80	49.80	-13	2,425	-0.54%
2019/02/20	0	0.00	2	47.15	47.60	-2	2,324	-0.09%
2019/02/19	1	46.55	1	47.20	46.80	0	2,312	0.00%
2019/02/18	2	47.13	2	47.20	46.60	0	2,297	0.00%
2019/02/15	22	48.43	11	48.41	47.35	11	2,274	0.48%
2019/02/14	12	48.29	3	48.03	48.35	9	2,210	0.41%
2019/02/13	13	48.57	1	48.75	48.60	12	2,158	0.56%
2019/02/12	7	45.61	1	47.30	47.45	6	2,079	0.29%
2019/02/11	2	45.60	6	46.42	45.60	-4	2,032	-0.20%
2019/01/30	0	0.00	1	46.25	46.10	-1	2,009	-0.05%
2019/01/29	2	47.13	2	46.58	46.50	0	2,013	0.00%
2019/01/28	1	47.60	0	0.00	47.75	1	2,005	0.05%
2019/01/24	2	48.10	7	47.96	47.50	-5	1,998	-0.25%
2019/01/23	1	46.80	0	0.00	46.90	1	1,972	0.05%
2019/01/22	1	48.40	1	47.25	47.50	0	1,954	0.00%
2019/01/21	4	49.68	23	49.70	48.15	-19	1,914	-0.99%
2019/01/18	3	45.77	3	45.38	46.80	0	1,678	0.00%
2019/01/17	3	45.10	4	44.78	44.00	-1	1,608	-0.06%
2019/01/16	3	43.80	5	44.45	45.20	-2	1,529	-0.13%
2019/01/14	1	42.40	1	41.05	41.05	0	1,479	0.00%
2019/01/10	1	42.20	0	0.00	41.95	1	1,493	0.07%
2019/01/09	2	41.68	0	0.00	42.20	2	1,493	0.13%
2019/01/07	2	39.45	0	0.00	39.30	2	1,484	0.13%
2019/01/04	1	37.80	0	0.00	38.75	1	1,520	0.07%
2018/12/28	7	39.71	0	0.00	39.70	7	1,539	0.45%
2018/12/19	1	40.90	0	0.00	40.90	1	1,569	0.06%
2018/12/13	0	0.00	1	42.45	42.50	-1	1,606	-0.06%
2018/12/12	0	0.00	2	42.95	42.90	-2	1,618	-0.12%
2018/12/11	0	0.00	1	41.60	42.05	-1	1,607	-0.06%
2018/12/10	0	0.00	1	40.50	41.00	-1	1,629	-0.06%
2018/12/07	2	44.25	3	42.98	42.80	-1	1,620	-0.06%
2018/12/06	0	0.00	1	45.85	43.80	-1	1,620	-0.06%
2018/12/05	0	0.00	10	47.10	45.90	-10	1,601	-0.62%
2018/12/04	1	48.95	0	0.00	48.30	1	1,574	0.06%
2018/12/03	0	0.00	1	48.80	48.45	-1	1,569	-0.06%
2018/11/30	5	48.00	24	48.09	48.45	-19	1,534	-1.24%
2018/11/29	7	47.99	8	48.50	49.20	-1	1,471	-0.07%
2018/11/28	17	43.93	3	44.35	45.40	14	1,334	1.05%
2018/11/22	14	39.70	0	0.00	39.25	14	1,166	1.20%
2018/11/16	2	37.10	2	37.00	37.00	0	1,121	0.00%
2018/11/15	1	36.35	0	0.00	36.10	1	1,137	0.09%
2018/11/14	1	37.15	1	36.55	36.55	0	1,196	0.00%
2018/11/08	2	38.00	4	37.45	37.40	-2	1,262	-0.16%
2018/11/07	0	0.00	1	37.40	37.90	-1	1,267	-0.08%
2018/11/05	1	38.60	1	38.30	38.30	0	1,284	0.00%
2018/11/01	2	37.05	0	0.00	37.70	2	1,268	0.16%
2018/10/30	0	0.00	1	33.95	33.85	-1	1,245	-0.08%
2018/10/18	1	36.85	0	0.00	37.00	1	1,297	0.08%
2018/10/15	2	35.40	2	35.88	35.75	0	1,276	0.00%
2018/10/12	0	0.00	4	34.23	34.85	-4	1,281	-0.31%
2018/10/11	2	34.50	0	0.00	34.50	2	1,246	0.16%
2018/10/04	2	41.53	1	42.40	41.20	1	1,220	0.08%
2018/09/27	0	0.00	1	44.85	44.60	-1	1,217	-0.08%
2018/09/26	1	45.05	0	0.00	44.80	1	1,231	0.08%
2018/09/19	0	0.00	2	44.90	44.65	-2	1,257	-0.16%
2018/09/17	10	44.90	0	0.00	45.00	10	1,250	0.80%
2018/09/13	2	44.60	0	0.00	45.00	2	1,225	0.16%
2018/09/12	1	44.35	5	44.35	44.35	-4	1,221	-0.33%
2018/09/10	6	47.73	0	0.00	47.20	6	1,207	0.50%
2018/09/05	0	0.00	10	55.20	53.60	-10	1,249	-0.80%
2018/08/31	1	55.70	1	56.20	56.20	0	1,418	0.00%
2018/08/28	11	54.70	4	54.98	54.80	7	1,568	0.45%
2018/08/27	1	53.30	1	53.50	53.50	0	1,596	0.00%
2018/08/23	0	0.00	20	51.80	52.00	-20	1,705	-1.17%
2018/08/22	21	51.86	1	51.50	51.50	20	1,742	1.15%
2018/08/21	13	50.24	1	49.50	51.20	12	1,803	0.67%
2018/08/20	4	55.15	1	51.80	51.80	3	1,809	0.17%
2018/08/16	0	0.00	1	58.60	58.70	-1	1,788	-0.06%
2018/08/15	0	0.00	1	59.10	59.20	-1	1,797	-0.06%
2018/08/14	1	58.70	1	59.00	59.00	0	1,820	0.00%
2018/08/13	2	57.60	0	0.00	57.40	2	1,832	0.11%
2018/08/10	0	0.00	1	61.90	62.50	-1	1,825	-0.05%
2018/08/08	2	63.10	2	63.20	63.20	0	1,903	0.00%
2018/08/07	1	62.70	0	0.00	62.50	1	1,932	0.05%
2018/08/06	7	62.86	1	63.60	62.90	6	1,973	0.30%
2018/08/01	3	62.80	11	64.09	64.00	-8	2,059	-0.39%
2018/07/30	3	64.23	5	63.60	63.00	-2	2,067	-0.10%
2018/07/27	6	63.18	2	63.40	63.40	4	2,066	0.19%
2018/07/25	0	0.00	1	61.50	61.40	-1	2,109	-0.05%
2018/07/24	0	0.00	1	60.40	60.60	-1	2,121	-0.05%
2018/07/23	1	59.90	2	59.85	59.90	-1	2,153	-0.05%
2018/07/19	4	61.85	1	62.50	61.50	3	2,250	0.13%
2018/07/17	1	61.20	1	60.60	60.60	0	2,338	0.00%
2018/07/16	1	61.20	1	60.40	60.50	0	2,381	0.00%
2018/07/13	3	61.27	3	61.67	60.50	0	2,407	0.00%
2018/07/11	12	60.10	0	0.00	59.90	12	2,429	0.49%
2018/07/10	1	61.30	2	61.50	61.30	-1	2,450	-0.04%
2018/07/06	1	58.60	0	0.00	60.60	1	2,477	0.04%
2018/07/05	0	0.00	1	59.50	59.50	-1	2,490	-0.04%
2018/07/04	1	60.10	1	59.30	59.40	0	2,503	0.00%
2018/07/03	6	60.68	1	60.50	60.20	5	2,496	0.20%
2018/07/02	1	63.20	0	0.00	62.90	1	2,495	0.04%
2018/06/28	2	60.40	0	0.00	60.00	2	2,495	0.08%
2018/06/26	1	61.60	1	61.80	61.80	0	2,525	0.00%
2018/06/25	1	63.00	0	0.00	63.00	1	2,522	0.04%
2018/06/20	2	64.25	3	64.23	64.50	-1	2,572	-0.04%
2018/06/15	5	67.24	3	67.33	66.90	2	2,621	0.08%
2018/06/14	4	69.75	3	68.50	68.50	1	2,611	0.04%
2018/06/13	1	70.00	2	69.45	69.10	-1	2,624	-0.04%
2018/06/12	2	71.20	3	72.83	70.70	-1	2,696	-0.04%
2018/06/11	28	70.63	3	70.47	71.00	25	2,816	0.89%
2018/06/08	6	69.42	28	69.66	69.00	-22	2,833	-0.78%
2018/06/07	3	68.57	2	68.70	68.60	1	2,822	0.04%
2018/06/06	1	68.50	7	69.00	68.50	-6	2,878	-0.21%
2018/06/05	2	67.90	9	68.38	67.70	-7	2,852	-0.25%
2018/06/04	3	67.13	3	67.33	67.40	0	2,807	0.00%
2018/06/01	2	65.50	0	0.00	65.40	2	2,806	0.07%
2018/05/31	205	67.88	17	67.85	66.60	188	2,799	6.71%	大買/鉅額交易
2018/05/30	302	64.57	1	64.00	65.20	301	2,739	10.99%	大買/鉅額交易
2018/05/29	307	65.30	6	66.20	65.20	301	2,724	11.05%	大買/鉅額交易
2018/05/28	4	62.75	4	63.18	64.00	0	2,688	0.00%
2018/05/25	3	61.37	1	61.00	61.20	2	2,701	0.07%
2018/05/24	1	61.50	1	60.50	60.30	0	2,943	0.00%
2018/05/23	5	60.10	0	0.00	59.50	5	2,988	0.17%
2018/05/18	0	0.00	5	59.20	59.50	-5	3,116	-0.16%
2018/05/17	6	60.77	14	61.80	60.00	-8	3,163	-0.25%
2018/05/16	27	60.85	1	59.50	61.90	26	3,175	0.82%
2018/05/15	11	59.44	2	59.15	58.90	9	3,205	0.28%
2018/05/14	3	60.20	29	59.98	60.20	-26	3,291	-0.79%
2018/05/11	3	59.40	15	59.24	59.30	-12	3,337	-0.36%
2018/05/10	1	57.40	21	57.86	58.80	-20	3,370	-0.59%
2018/05/09	18	57.14	5	58.40	56.90	13	3,412	0.38%
2018/05/07	11	56.36	2	57.10	57.30	9	3,824	0.24%
2018/05/04	6	55.28	10	55.70	55.30	-4	4,058	-0.10%
2018/05/03	0	0.00	3	55.73	56.10	-3	4,106	-0.07%
2018/05/02	5	55.04	0	0.00	54.10	5	4,069	0.12%
2018/04/30	7	55.33	1	56.10	55.20	6	4,046	0.15%
2018/04/27	3	54.40	0	0.00	55.70	3	4,058	0.07%
2018/04/26	2	58.30	1	58.40	55.60	1	4,058	0.02%
2018/04/25	7	57.74	11	57.49	58.00	-4	4,114	-0.10%
2018/04/24	0	0.00	3	55.03	54.70	-3	4,081	-0.07%
2018/04/23	10	59.02	5	59.60	57.00	5	4,040	0.12%
2018/04/20	4	61.30	3	61.53	60.60	1	3,983	0.03%
2018/04/19	1	63.40	3	64.07	63.20	-2	3,962	-0.05%
2018/04/18	4	64.95	2	64.25	63.90	2	3,956	0.05%
2018/04/17	1	67.00	4	66.60	66.40	-3	3,924	-0.08%
2018/04/16	3	65.80	2	66.40	66.40	1	3,932	0.03%
2018/04/13	1	67.50	1	67.00	67.00	0	3,916	0.00%
2018/04/12	2	67.95	0	0.00	68.00	2	3,925	0.05%
2018/04/11	6	69.27	0	0.00	69.00	6	3,939	0.15%
2018/04/10	1	70.80	1	71.40	69.60	0	4,012	0.00%
2018/04/09	0	0.00	2	71.40	71.40	-2	4,022	-0.05%
2018/04/03	4	68.70	1	68.50	69.30	3	4,036	0.07%
2018/04/02	1	70.80	0	0.00	69.60	1	4,060	0.02%
2018/03/31	2	71.40	5	71.98	71.40	-3	4,047	-0.07%
2018/03/30	3	71.27	2	72.05	71.20	1	4,050	0.02%
2018/03/29	3	70.90	0	0.00	70.70	3	4,055	0.07%
2018/03/28	1	71.60	6	72.40	71.30	-5	4,043	-0.12%
2018/03/27	0	0.00	1	72.50	71.90	-1	4,091	-0.02%
2018/03/26	10	71.69	0	0.00	71.30	10	4,127	0.24%
2018/03/23	7	71.77	4	72.75	72.00	3	4,123	0.07%
2018/03/22	11	74.70	12	75.36	74.00	-1	4,101	-0.02%
2018/03/21	13	75.25	10	75.56	74.50	3	4,083	0.07%
2018/03/20	6	74.33	2	74.30	74.10	4	4,067	0.10%
2018/03/19	8	74.44	1	75.40	75.40	7	4,087	0.17%
2018/03/16	5	75.70	13	76.57	75.10	-8	4,081	-0.20%
2018/03/15	3	76.47	17	74.85	76.70	-14	3,974	-0.35%
2018/03/14	10	73.13	6	74.42	72.90	4	3,800	0.11%
2018/03/13	7	73.60	8	73.91	74.00	-1	3,780	-0.03%
2018/03/12	4	73.15	18	73.31	72.90	-14	3,782	-0.37%
2018/03/09	2	70.00	2	70.40	71.00	0	3,731	0.00%
2018/03/08	4	70.15	2	69.70	70.10	2	3,757	0.05%
2018/03/07	1	71.00	2	71.40	69.80	-1	3,746	-0.03%
2018/03/06	4	71.90	4	73.30	72.00	0	3,766	0.00%
2018/03/05	3	72.30	23	72.90	71.80	-20	3,774	-0.53%
2018/03/02	8	72.55	0	0.00	72.60	8	3,786	0.21%
2018/03/01	29	73.24	6	73.78	73.50	23	3,786	0.61%
2018/02/27	13	73.42	17	75.26	73.00	-4	3,792	-0.11%
2018/02/26	30	77.02	47	76.99	74.30	-17	3,813	-0.45%
2018/02/23	2	72.65	2	73.50	72.50	0	3,599	0.00%
2018/02/22	6	71.93	4	71.90	72.00	2	3,588	0.06%
2018/02/21	5	70.96	6	70.23	70.90	-1	3,585	-0.03%
2018/02/12	7	68.73	4	70.35	67.80	3	3,546	0.08%
2018/02/09	10	69.57	11	69.94	70.20	-1	3,523	-0.03%
2018/02/08	0	0.00	10	70.20	70.30	-10	3,476	-0.29%
2018/02/07	11	71.37	6	71.33	70.00	5	3,452	0.14%
2018/02/06	15	68.53	4	67.33	67.40	11	3,403	0.32%
2018/02/05	1	68.10	21	71.31	73.70	-20	3,340	-0.60%
2018/02/02	22	73.38	3	73.13	71.60	19	3,287	0.58%
2018/02/01	15	75.41	2	76.90	74.30	13	3,291	0.39%
2018/01/31	11	73.85	13	75.69	76.10	-2	3,304	-0.06%
2018/01/30	83	77.12	63	77.24	75.30	20	3,489	0.57%
2018/01/29	28	74.41	34	73.66	75.70	-6	3,226	-0.19%
2018/01/26	5	69.06	6	67.93	68.90	-1	3,025	-0.03%
2018/01/25	0	0.00	1	66.40	65.50	-1	3,039	-0.03%
2018/01/24	22	65.75	0	0.00	65.70	22	3,137	0.70%
2018/01/23	2	66.10	2	67.20	65.80	0	3,186	0.00%
2018/01/22	5	66.36	14	66.83	66.20	-9	3,276	-0.27%
2018/01/19	5	68.80	31	69.23	67.20	-26	3,328	-0.78%
2018/01/18	31	67.65	1	66.90	68.10	30	3,280	0.91%
2018/01/16	1	66.60	1	67.30	66.80	0	3,491	0.00%
2018/01/15	0	0.00	2	67.75	67.30	-2	3,555	-0.06%
2018/01/12	1	66.20	1	66.00	65.90	0	3,677	0.00%
2018/01/11	3	63.50	0	0.00	64.20	3	3,922	0.08%
2018/01/10	3	63.87	0	0.00	63.40	3	4,100	0.07%
2018/01/09	2	65.00	1	65.00	65.00	1	4,237	0.02%
2018/01/08	3	66.73	2	66.80	65.00	1	4,420	0.02%
2018/01/05	7	67.36	2	67.50	67.40	5	4,639	0.11%
2018/01/04	5	68.20	10	67.11	67.70	-5	4,687	-0.11%
2018/01/03	1	64.60	1	64.50	64.50	0	4,610	0.00%
2018/01/02	0	0.00	20	63.24	64.10	-20	4,629	-0.43%