新唐 (4919)-凱基-士林券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	129.50	129.50	-1	1,963	-0.05%
2024/04/29	2	130.75	2	130.75	130.50	0	1,951	0.00%
2024/04/26	1	128.50	0	0.00	130.50	1	1,912	0.05%
2024/04/25	0.1	129.00	0	0.00	127.50	0.1	1,914	0.00%
2024/04/24	0	0.00	1.1	131.41	131.50	-1.1	1,911	-0.06%
2024/04/23	1.1	128.00	0	0.00	128.00	1.1	1,909	0.05%
2024/04/19	2.2	127.76	0	0.00	127.00	2.2	1,898	0.11%
2024/04/18	1	129.00	2.3	132.14	132.50	-1.3	1,831	-0.07%
2024/04/17	4	128.38	0	0.00	129.00	4	1,775	0.23%
2024/04/16	0.1	126.50	1	126.00	127.50	-1	1,755	-0.05%
2024/04/12	0	0.00	2.2	129.47	129.50	-2.2	1,774	-0.12%
2024/04/11	2.1	126.24	0	0.00	127.50	2.1	1,797	0.11%
2024/04/10	2	128.00	1	130.00	127.50	1	1,826	0.05%
2024/04/08	0	0.00	1	126.00	126.00	-1	1,836	-0.05%
2024/04/02	1	127.00	3	126.33	126.50	-2	1,884	-0.11%
2024/03/29	2	123.00	1	123.00	122.50	1	1,858	0.05%
2024/03/27	2	123.00	4	125.00	123.50	-2	1,845	-0.11%
2024/03/22	0	0.00	2	124.00	123.50	-2	1,847	-0.11%
2024/03/21	1	123.00	0	0.00	122.00	1	1,896	0.05%
2024/03/19	1	121.50	0.2	123.00	121.50	0.8	2,010	0.04%
2024/03/18	1.1	120.48	0	0.00	121.50	1.1	2,013	0.05%
2024/03/15	1.1	121.98	0	0.00	120.00	1.1	2,010	0.05%
2024/03/14	0.1	123.00	0	0.00	122.50	0.1	2,013	0.00%
2024/03/13	1.3	122.24	0	0.00	122.00	1.3	2,048	0.06%
2024/03/12	0.1	124.75	0	0.00	124.00	0.1	2,096	0.00%
2024/03/11	0	0.00	0.1	126.00	125.00	-0.1	2,118	0.00%
2024/03/08	4.1	124.24	8	123.75	122.00	-3.9	2,162	-0.18%
2024/03/07	0.1	126.82	0	0.00	125.50	0.1	2,176	0.01%
2024/03/06	0.1	128.25	0	0.00	127.00	0.1	2,210	0.00%
2024/03/05	1.1	128.61	0	0.00	128.50	1.1	2,317	0.05%
2024/03/04	4.1	130.61	3	130.00	129.50	1.1	2,578	0.04%
2024/03/01	0.1	129.00	0	0.00	128.50	0.1	2,667	0.00%
2024/02/29	4.1	128.01	0	0.00	129.00	4.1	2,825	0.14%
2024/02/27	1.1	129.02	7.1	132.29	128.50	-6.1	2,883	-0.21%
2024/02/26	0.1	130.00	2	129.50	129.50	-2	2,944	-0.07%
2024/02/22	0.3	131.00	1	131.00	131.00	-0.7	3,060	-0.02%
2024/02/21	1.1	131.00	0	0.00	131.00	1.1	3,088	0.03%
2024/02/19	0	0.00	1	132.50	132.50	-1	3,190	-0.03%
2024/02/15	0.1	127.00	0	0.00	128.50	0.1	3,434	0.00%
2024/02/05	0.1	127.50	0	0.00	127.00	0.1	3,445	0.00%
2024/02/02	6.1	129.00	2	129.00	129.00	4.1	3,451	0.12%
2024/02/01	0.1	128.50	3	129.00	129.00	-3	3,452	-0.09%
2024/01/31	1.1	129.48	1	128.50	128.50	0.1	3,460	0.00%
2024/01/30	0.1	130.00	0	0.00	129.00	0.1	3,478	0.00%
2024/01/29	0.1	129.75	0	0.00	130.50	0.1	3,503	0.00%
2024/01/26	0.1	130.00	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0.1	131.00	0	0.00	131.00	0.1	3,604	0.00%
2024/01/23	0	133.00	0	0.00	133.00	0	3,631	0.00%
2024/01/19	0.1	132.77	0	0.00	132.50	0.1	3,646	0.00%
2024/01/18	0.1	129.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	2.2	131.37	0	0.00	130.00	2.2	3,651	0.06%
2024/01/16	2.1	134.98	0	0.00	135.50	2.1	3,627	0.06%
2024/01/15	0	136.00	0	0.00	135.00	0	3,653	0.00%
2024/01/12	0	135.50	0	0.00	134.50	0	3,671	0.00%
2024/01/11	2	136.00	0	0.00	136.00	2	3,698	0.05%
2024/01/10	0.1	135.00	0	0.00	134.50	0.1	3,780	0.00%
2024/01/09	2.1	134.74	0	0.00	135.00	2.1	3,800	0.06%
2024/01/08	0.1	138.75	0	0.00	138.00	0.1	3,792	0.00%
2024/01/03	7	141.07	3	141.00	142.00	4	3,801	0.11%
2023/12/29	2	142.00	0	0.00	142.00	2	3,793	0.05%
2023/12/28	2	142.75	3.2	142.70	142.00	-1.2	3,785	-0.03%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/20	1.1	138.52	1	139.00	137.50	0.1	3,735	0.00%
2023/12/18	1.3	138.48	15	137.50	137.50	-13.8	3,749	-0.37%
2023/12/15	12.1	143.05	0	0.00	141.00	12.1	3,721	0.33%
2023/12/14	0	0.00	5.1	145.55	148.50	-5.1	3,738	-0.14%
2023/12/13	1.1	143.52	0.6	144.00	143.50	0.4	3,695	0.01%
2023/12/12	7	144.71	0	0.00	145.00	7	3,705	0.19%
2023/12/11	3	143.83	0	0.00	145.50	3	3,757	0.08%
2023/12/08	3	142.50	7	143.43	143.00	-4	3,889	-0.10%
2023/12/07	6.1	142.42	3	144.00	142.00	3.1	3,886	0.08%
2023/12/06	0.1	146.00	3	144.50	145.50	-3	3,856	-0.08%
2023/12/05	0.2	146.21	0	0.00	146.00	0.2	3,838	0.01%
2023/12/04	0.1	149.00	0	0.00	149.50	0.1	3,806	0.00%
2023/12/01	0	0.00	1	150.00	149.50	-1	3,798	-0.03%
2023/11/30	1	148.50	0	0.00	148.50	1	3,801	0.03%
2023/11/29	7	147.50	15	147.83	149.50	-8	3,692	-0.22%
2023/11/28	1	143.00	2.4	143.42	144.00	-1.4	3,441	-0.04%
2023/11/27	12	143.33	7.5	144.26	141.50	4.5	3,349	0.13%
2023/11/24	0	0.00	1	142.50	139.00	-1	3,216	-0.03%
2023/11/22	1	141.00	1.4	141.07	140.50	-0.4	3,120	-0.01%
2023/11/21	0.1	138.31	9	138.00	138.00	-8.9	3,036	-0.29%
2023/11/17	1	139.00	4	138.50	138.50	-3	3,057	-0.10%
2023/11/16	0.4	139.00	0	0.00	136.50	0.4	3,041	0.01%
2023/11/15	0	0.00	5.7	138.54	138.00	-5.7	3,016	-0.19%
2023/11/13	1	132.00	6	132.25	132.50	-5	2,771	-0.18%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	0.1	129.50	0	0.00	129.50	0.1	2,758	0.00%
2023/11/08	0.1	130.00	0	0.00	131.00	0.1	2,786	0.00%
2023/11/07	0	129.00	0	0.00	130.50	0	2,781	0.00%
2023/11/06	0.1	128.50	0	0.00	128.50	0.1	2,818	0.00%
2023/11/03	0.2	127.67	0	0.00	127.50	0.2	2,829	0.01%
2023/11/02	0.1	130.00	8	129.50	131.00	-8	2,812	-0.28%
2023/11/01	9.1	128.72	0	0.00	128.50	9.1	2,820	0.32%
2023/10/30	0.1	126.00	1	127.50	128.00	-1	2,994	-0.03%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	0.2	128.00	0	0.00	127.00	0.2	3,431	0.00%
2023/10/25	0.1	130.00	0	0.00	129.00	0.1	3,545	0.00%
2023/10/24	0.1	128.50	0	0.00	130.00	0.1	3,591	0.00%
2023/10/20	1	132.00	1	132.00	132.50	0	3,681	0.00%
2023/10/19	0.1	129.00	1	131.50	132.50	-1	3,759	-0.03%
2023/10/18	2.1	132.44	2	133.00	130.00	0.1	3,850	0.00%
2023/10/17	0.1	130.00	0	0.00	130.00	0.1	3,988	0.00%
2023/10/16	0.1	130.00	0	0.00	130.50	0.1	4,164	0.00%
2023/10/13	0	0.00	4	130.38	131.00	-4	4,309	-0.09%
2023/10/12	0.1	125.50	0	0.00	128.50	0.1	4,332	0.00%
2023/10/11	0.2	127.50	0	0.00	126.00	0.2	4,416	0.00%
2023/10/06	1.1	125.64	2	127.75	128.00	-1	4,463	-0.02%
2023/10/05	1.1	125.50	0	0.00	126.50	1.1	4,468	0.02%
2023/10/04	0.1	124.00	6	123.50	125.00	-6	4,493	-0.13%
2023/09/28	1.1	125.00	0	0.00	125.00	1.1	4,703	0.02%
2023/09/27	0.1	124.25	0	0.00	124.50	0.1	4,946	0.00%
2023/09/26	1.1	125.05	0	0.00	125.50	1.1	5,084	0.02%
2023/09/25	0.2	128.00	0	0.00	126.50	0.2	5,098	0.00%
2023/09/22	0.1	126.00	0	0.00	128.00	0.1	5,066	0.00%
2023/09/21	1.1	127.64	0	0.00	127.50	1.1	5,038	0.02%
2023/09/20	2.1	130.50	0	0.00	130.50	2.1	5,033	0.04%
2023/09/19	3	134.00	2.1	132.56	132.50	1	5,046	0.02%
2023/09/18	0	0.00	3	133.67	134.00	-3	5,004	-0.06%
2023/09/15	1	132.50	2	132.50	132.50	-1	5,003	-0.02%
2023/09/14	0.1	132.50	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	5	132.00	4	130.75	130.00	1	4,971	0.02%
2023/09/12	0.1	129.00	0	0.00	128.50	0.1	4,885	0.00%
2023/09/11	0.1	126.00	0	0.00	126.50	0.1	4,966	0.00%
2023/09/08	0.1	127.00	0	0.00	127.00	0.1	5,039	0.00%
2023/09/07	0	128.50	0	0.00	127.50	0	5,196	0.00%
2023/09/06	1.1	129.43	1	129.50	129.00	0.1	5,233	0.00%
2023/09/05	2	128.00	4	126.88	128.50	-2	5,203	-0.04%
2023/09/04	1.1	122.02	1	122.00	123.50	0.1	5,169	0.00%
2023/09/01	0.1	123.50	0	0.00	123.50	0.1	5,171	0.00%
2023/08/31	0.1	123.00	0	0.00	123.50	0.1	5,189	0.00%
2023/08/30	2	121.00	2	122.50	123.00	0	5,256	0.00%
2023/08/29	3.2	118.69	3	119.83	120.00	0.2	5,283	0.00%
2023/08/28	1	120.50	1	120.00	120.00	0	5,292	0.00%
2023/08/25	0.1	120.00	0	0.00	120.50	0.1	5,309	0.00%
2023/08/24	2	121.50	2	120.75	120.50	0	5,383	0.00%
2023/08/23	3.1	118.68	6	120.00	121.50	-3	5,455	-0.05%
2023/08/22	3.1	121.33	2	120.00	120.00	1.1	5,447	0.02%
2023/08/21	1.1	122.57	0	0.00	121.50	1.1	5,471	0.02%
2023/08/18	1	125.00	0.1	126.50	125.00	0.9	5,494	0.02%
2023/08/16	0.1	124.00	0	0.00	125.50	0.1	5,510	0.00%
2023/08/15	0.1	126.00	0	0.00	125.00	0.1	5,599	0.00%
2023/08/14	0.1	123.00	0	0.00	125.50	0.1	5,696	0.00%
2023/08/11	1.1	124.07	2	124.75	124.00	-1	5,709	-0.02%
2023/08/10	1.1	124.07	2	124.75	124.50	-0.9	5,803	-0.02%
2023/08/09	2.1	127.76	0	0.00	127.50	2.1	5,797	0.04%
2023/08/08	0.1	129.23	2	129.75	130.00	-1.9	5,864	-0.03%
2023/08/07	1.1	126.50	2	128.25	129.00	-1	5,915	-0.02%
2023/08/04	1.1	125.09	2	126.50	126.50	-0.9	5,943	-0.02%
2023/08/02	16.3	128.02	17	128.82	126.50	-0.7	6,058	-0.01%
2023/08/01	5.4	135.90	32	133.00	133.00	-26.7	6,000	-0.44%
2023/07/31	41.1	138.05	5	139.30	140.00	36.1	5,836	0.62%
2023/07/28	0	141.75	7.2	141.65	142.00	-7.1	5,698	-0.13%
2023/07/27	0.1	138.25	1	139.50	139.50	-0.9	5,616	-0.02%
2023/07/26	1.3	138.04	0	0.00	136.50	1.3	5,628	0.02%
2023/07/25	1.1	140.48	2.1	139.10	139.00	-1.1	5,618	-0.02%
2023/07/24	5	140.80	3	140.50	140.00	2	5,584	0.04%
2023/07/21	3	138.00	1	141.00	140.00	2	5,630	0.04%
2023/07/20	6	143.92	3.1	146.00	142.00	2.9	5,673	0.05%
2023/07/19	14	141.89	23.2	142.48	141.50	-9.2	5,475	-0.17%
2023/07/18	4	138.75	7.2	140.21	141.00	-3.2	5,344	-0.06%
2023/07/17	4	137.38	3	137.67	138.00	1	5,173	0.02%
2023/07/14	1	136.50	4	137.25	137.00	-3	5,169	-0.06%
2023/07/13	6	132.83	17	133.97	133.00	-11	5,120	-0.21%
2023/07/12	5.1	133.99	0	0.00	131.50	5.1	5,077	0.10%
2023/07/11	2	133.25	2	134.25	133.50	0	5,062	0.00%
2023/07/10	1.1	131.00	0	0.00	131.00	1.1	5,068	0.02%
2023/07/07	7.1	130.74	0	0.00	131.00	7.1	5,071	0.14%
2023/07/06	6.1	135.34	7	136.64	134.00	-1	5,046	-0.02%
2023/07/05	6.1	137.74	5	137.40	136.00	1.1	4,982	0.02%
2023/07/04	0	0.00	6	133.58	135.50	-6	4,758	-0.13%
2023/07/03	2	129.00	0	0.00	129.00	2	4,642	0.04%
2023/06/30	1	127.50	0	0.00	128.50	1	4,718	0.02%
2023/06/27	1	129.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	0	0.00	1	130.50	131.00	-1	5,095	-0.02%
2023/06/21	3.1	127.82	0	0.00	128.00	3.1	5,190	0.06%
2023/06/20	1.1	130.00	0	0.00	129.50	1.1	5,593	0.02%
2023/06/19	1	132.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	0.1	133.00	1	132.00	131.50	-1	5,638	-0.02%
2023/06/15	0	0.00	3	134.00	134.00	-3	5,682	-0.05%
2023/06/14	7.1	131.14	1	134.00	130.50	6.1	5,637	0.11%
2023/06/13	0	0.00	3	134.33	135.00	-3	5,582	-0.05%
2023/06/12	1	130.44	11	129.23	130.50	-10	5,487	-0.18%
2023/06/09	5.1	127.51	0	0.00	128.00	5.1	5,465	0.09%
2023/06/08	6.1	128.08	0	0.00	126.00	6.1	5,502	0.11%
2023/06/07	0.1	129.00	0	0.00	129.00	0.1	5,548	0.00%
2023/06/06	1.1	128.04	0	0.00	127.00	1.1	5,595	0.02%
2023/06/05	0	127.00	3	129.33	130.00	-3	5,624	-0.05%
2023/06/02	1.1	127.05	0	0.00	127.00	1.1	5,665	0.02%
2023/06/01	1.1	127.07	0	0.00	127.00	1.1	5,927	0.02%
2023/05/31	1	129.00	0	0.00	129.00	1	6,015	0.02%
2023/05/30	7.1	128.64	3	128.33	129.00	4.1	6,057	0.07%
2023/05/29	5	130.30	6	129.75	130.50	-1	6,039	-0.02%
2023/05/26	0	0.00	1	125.50	125.50	-1	6,126	-0.02%
2023/05/25	1.1	125.05	2	126.00	125.50	-1	6,300	-0.02%
2023/05/24	6.1	125.09	0	0.00	124.50	6.1	6,388	0.10%
2023/05/23	2	128.00	4	127.88	127.50	-2	6,466	-0.03%
2023/05/22	4	126.38	3	125.67	127.00	1	6,636	0.02%
2023/05/19	6	126.67	3	128.00	126.00	3	6,787	0.04%
2023/05/18	3	125.17	1	124.00	125.50	2	6,762	0.03%
2023/05/17	3.1	123.00	2	123.50	123.00	1.1	6,795	0.02%
2023/05/16	3.1	122.04	0	0.00	121.50	3.1	6,830	0.05%
2023/05/15	0.1	123.00	4	122.50	122.50	-4	6,814	-0.06%
2023/05/12	0.1	125.50	0	0.00	125.50	0.1	6,893	0.00%
2023/05/11	3.3	124.45	0	0.00	124.00	3.3	6,930	0.05%
2023/05/10	1.1	126.00	4	128.00	129.50	-3	7,124	-0.04%
2023/05/09	3.2	128.32	4	127.50	126.50	-0.9	7,217	-0.01%
2023/05/05	1	133.00	3	133.50	133.50	-2	7,405	-0.03%
2023/05/04	0.1	131.00	0	0.00	131.50	0.1	7,952	0.00%
2023/05/03	2.1	131.95	4	131.75	133.50	-2	8,266	-0.02%
2023/05/02	1.1	131.07	0	0.00	131.00	1.1	8,292	0.01%
2023/04/28	2.2	132.41	0	0.00	133.00	2.2	8,374	0.03%
2023/04/27	4.1	129.48	1	130.50	129.50	3.1	8,347	0.04%
2023/04/26	6	128.75	3	128.00	130.50	3	8,364	0.04%
2023/04/25	1.2	132.50	5	134.30	130.00	-3.8	8,288	-0.05%
2023/04/24	0.1	138.89	3	138.00	139.00	-2.9	8,236	-0.04%
2023/04/21	2.2	139.81	1	140.50	139.00	1.2	8,332	0.01%
2023/04/20	2.1	142.78	1	143.00	142.50	1.1	8,360	0.01%
2023/04/19	1.2	143.72	0	0.00	143.50	1.2	8,468	0.01%
2023/04/18	2.1	150.44	3	147.33	147.00	-1	8,422	-0.01%
2023/04/17	0.1	150.00	0	0.00	149.00	0.1	8,406	0.00%
2023/04/14	0.1	148.00	0	0.00	148.50	0.1	8,401	0.00%
2023/04/13	0.2	147.63	0	0.00	147.00	0.2	8,416	0.00%
2023/04/12	5	150.50	0.2	150.58	150.00	4.8	8,401	0.06%
2023/04/11	2	150.00	31	150.03	150.00	-29	8,409	-0.34%
2023/04/10	29.1	149.03	0	0.00	149.00	29.1	8,400	0.35%
2023/04/07	0.1	148.00	0	0.00	147.50	0.1	8,363	0.00%
2023/03/31	0	0.00	1.1	149.18	149.50	-1.1	8,403	-0.01%
2023/03/30	8.1	148.04	12	146.88	148.50	-4	8,360	-0.05%
2023/03/29	6.2	143.34	1	146.50	143.00	5.2	8,337	0.06%
2023/03/28	4.2	146.66	4	146.75	146.00	0.2	8,476	0.00%
2023/03/27	2.1	151.11	1	152.50	151.50	1.1	8,360	0.01%
2023/03/24	6.1	157.40	4.5	156.44	155.50	1.6	8,339	0.02%
2023/03/23	10.5	156.81	10.2	155.98	159.50	0.3	8,267	0.00%
2023/03/22	1	150.50	0	0.00	150.00	1	7,933	0.01%
2023/03/21	0.1	147.73	1.1	148.50	147.00	-1	7,914	-0.01%
2023/03/20	0.1	148.09	0	0.00	148.00	0.1	7,914	0.00%
2023/03/17	0.2	147.17	3	147.67	148.00	-2.9	7,991	-0.04%
2023/03/16	0.1	146.00	1.1	147.55	144.50	-1	8,098	-0.01%
2023/03/14	0	0.00	0.2	146.50	147.00	-0.2	8,204	0.00%
2023/03/13	1.1	143.95	0.1	142.00	145.50	1	8,335	0.01%
2023/03/10	4.1	146.48	2.1	144.57	145.00	2	8,362	0.02%
2023/03/09	0.1	149.67	0.1	149.00	148.50	0	8,462	0.00%
2023/03/08	0	146.50	1	149.50	150.00	-1	8,439	-0.01%
2023/03/07	4.1	148.26	0.1	148.50	148.50	4	8,528	0.05%
2023/03/06	7	153.43	11	153.73	151.50	-4	8,498	-0.05%
2023/03/03	4	151.75	0.2	150.02	150.50	3.8	8,334	0.05%
2023/03/02	1.1	149.00	2	148.50	148.00	-1	8,660	-0.01%
2023/03/01	1	147.00	3	148.83	149.50	-2	8,852	-0.02%
2023/02/24	7	149.71	3	151.33	147.50	4	9,086	0.04%
2023/02/23	0	0.00	11	145.23	149.50	-11	9,028	-0.12%
2023/02/22	7.1	141.43	0	0.00	142.50	7.1	9,014	0.08%
2023/02/21	3.1	144.32	4	145.25	145.50	-0.9	9,132	-0.01%
2023/02/20	5.1	143.62	7	145.57	143.50	-2	9,533	-0.02%
2023/02/17	12.1	143.95	5	144.10	144.50	7.1	9,521	0.07%
2023/02/16	4.1	147.60	0	0.00	149.00	4.1	9,440	0.04%
2023/02/15	4	145.50	2	146.50	145.00	2	9,608	0.02%
2023/02/14	2.1	148.44	1	146.00	145.50	1.1	9,519	0.01%
2023/02/13	0	0.00	0.1	149.00	147.50	-0.1	9,556	0.00%
2023/02/10	2	150.00	4	149.75	147.50	-2	9,660	-0.02%
2023/02/09	6	151.25	5	152.10	150.50	1	9,805	0.01%
2023/02/08	37	153.50	55.1	152.44	154.00	-18.1	9,831	-0.18%
2023/02/07	3	146.82	3	147.67	148.50	0	9,742	0.00%
2023/02/06	22	148.50	4	147.50	148.50	18	9,772	0.18%
2023/02/03	18	150.42	25.1	149.97	151.50	-7.1	9,674	-0.07%
2023/02/02	51	147.60	40.2	147.85	147.00	10.8	9,537	0.11%
2023/02/01	6	139.33	14.3	138.69	142.00	-8.3	9,089	-0.09%
2023/01/31	1	130.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	5	130.50	4	130.37	130.50	1	8,906	0.01%
2023/01/17	0.1	124.00	2	125.50	126.00	-2	8,856	-0.02%
2023/01/13	1.1	123.57	2	125.75	124.00	-1	8,992	-0.01%
2023/01/11	0.1	122.00	3.2	124.72	125.50	-3.2	9,041	-0.04%
2023/01/10	5.1	124.39	3	123.33	123.50	2.1	9,085	0.02%
2023/01/09	0	0.00	7.2	120.70	123.50	-7.2	9,169	-0.08%
2023/01/06	0	116.00	6	116.75	118.00	-6	9,206	-0.06%
2023/01/05	5.3	116.51	4	118.13	115.50	1.3	9,376	0.01%
2023/01/04	3.1	117.50	0	0.00	117.50	3.1	9,454	0.03%
2023/01/03	4.1	116.37	2	117.00	118.00	2.1	9,535	0.02%
2022/12/30	2.1	116.99	1	115.00	115.00	1.1	9,554	0.01%
2022/12/29	0	113.00	0	0.00	116.50	0	9,620	0.00%
2022/12/28	0.1	115.92	0	0.00	114.00	0.1	9,815	0.00%
2022/12/27	0	0.00	6	118.00	118.00	-6	9,880	-0.06%
2022/12/26	0.1	117.13	0	0.00	116.00	0.1	9,989	0.00%
2022/12/23	0.2	117.59	0	0.00	117.00	0.2	10,116	0.00%
2022/12/22	2.1	121.92	5	121.30	119.50	-2.9	10,179	-0.03%
2022/12/21	6.1	118.86	7	119.79	120.00	-1	10,261	-0.01%
2022/12/20	9.1	121.64	12.1	123.92	118.50	-3	10,300	-0.03%
2022/12/19	2.2	120.05	5	120.40	120.00	-2.9	10,205	-0.03%
2022/12/16	6.1	120.42	0	0.00	121.00	6.1	10,373	0.06%
2022/12/15	6	122.83	9	123.61	123.50	-3	10,490	-0.03%
2022/12/14	7	122.36	18.2	123.20	125.00	-11.2	10,525	-0.11%
2022/12/13	4.1	120.74	1	120.00	120.00	3.1	10,613	0.03%
2022/12/12	0.1	122.00	0	0.00	122.00	0.1	10,622	0.00%
2022/12/09	14.1	123.03	2	126.25	121.50	12.1	10,681	0.11%
2022/12/08	3	123.83	51.1	123.28	124.00	-48.1	10,619	-0.45%
2022/12/07	12.3	119.97	0	0.00	118.50	12.3	10,585	0.12%
2022/12/06	23.1	125.41	2	123.50	124.00	21.1	10,914	0.19%
2022/12/05	22.1	127.90	6.2	125.77	127.00	15.9	10,858	0.15%
2022/12/02	4.1	124.75	0	0.00	124.50	4.1	10,783	0.04%
2022/12/01	5	124.00	1	124.00	123.50	4	10,825	0.04%
2022/11/30	0.1	121.00	0	0.00	121.00	0.1	10,891	0.00%
2022/11/29	1.1	120.00	0	0.00	120.50	1.1	10,954	0.01%
2022/11/28	5.1	120.70	3	121.17	122.00	2.1	10,869	0.02%
2022/11/25	3.2	120.71	7	121.43	120.00	-3.8	10,880	-0.03%
2022/11/24	8	127.38	4.1	124.54	123.50	3.9	10,847	0.04%
2022/11/23	0	0.00	2.1	124.00	122.50	-2.1	10,472	-0.02%
2022/11/22	5	121.70	4.1	121.89	122.00	0.9	10,331	0.01%
2022/11/21	0.1	116.50	8	118.56	118.00	-8	10,324	-0.08%
2022/11/18	4.2	117.17	0	0.00	115.50	4.2	10,538	0.04%
2022/11/17	1	119.50	1.1	121.07	121.00	-0.1	10,446	0.00%
2022/11/16	6	119.42	6	119.58	123.00	0	10,300	0.00%
2022/11/15	1.1	113.90	3.2	114.19	116.00	-2.1	9,870	-0.02%
2022/11/14	2.1	110.92	2	111.00	111.00	0.1	10,112	0.00%
2022/11/11	2.1	111.24	1	113.50	109.50	1.1	10,391	0.01%
2022/11/10	0	0.00	2	109.00	110.00	-2	10,306	-0.02%
2022/11/09	0	0.00	1	109.00	109.50	-1	10,425	-0.01%
2022/11/08	3	108.33	3	110.50	107.50	0	10,680	0.00%
2022/11/07	10.1	106.74	7	107.36	107.50	3.1	10,829	0.03%
2022/11/04	1	110.49	1	111.50	111.00	0	10,661	0.00%
2022/11/03	1	110.00	9.1	109.40	110.50	-8.1	10,550	-0.08%
2022/11/02	7	107.14	4	107.75	107.00	3	10,464	0.03%
2022/11/01	0	0.00	1.1	103.05	104.00	-1.1	10,460	-0.01%
2022/10/31	2	104.00	3	103.00	102.50	-1	10,606	-0.01%
2022/10/28	4.1	101.01	2	102.75	102.50	2.1	10,684	0.02%
2022/10/27	15	99.91	5	99.34	101.50	10	10,623	0.09%
2022/10/26	0.1	95.50	0	0.00	95.70	0.1	10,559	0.00%
2022/10/25	1.1	97.37	0	0.00	97.30	1.1	10,521	0.01%
2022/10/24	1.1	99.35	2.1	99.94	97.90	-1	10,523	-0.01%
2022/10/21	1.1	97.37	1	95.00	95.00	0.1	10,508	0.00%
2022/10/20	2.1	97.86	3	98.27	98.40	-1	10,537	-0.01%
2022/10/19	1.1	101.55	0	0.00	99.80	1.1	10,741	0.01%
2022/10/18	1.1	104.81	0	0.00	100.50	1.1	10,864	0.01%
2022/10/17	3.1	99.54	7	101.14	103.00	-4	11,816	-0.03%
2022/10/14	7	101.27	6	102.25	103.50	1	12,295	0.01%
2022/10/13	2.3	102.29	5	94.38	94.10	-2.8	12,329	-0.02%
2022/10/12	7.1	104.08	2	105.25	104.00	5.1	12,291	0.04%
2022/10/11	1.1	108.52	1	109.50	107.00	0.1	12,413	0.00%
2022/10/07	1.1	113.00	0	0.00	113.00	1.1	12,607	0.01%
2022/10/06	2	114.25	1	113.50	115.50	1	13,015	0.01%
2022/10/05	3	115.00	12.1	115.63	113.00	-9.1	13,248	-0.07%
2022/10/03	1.1	106.00	0	0.00	107.50	1.1	13,402	0.01%
2022/09/30	5.1	102.89	5	104.30	108.00	0.1	13,595	0.00%
2022/09/29	5.1	106.11	9	105.39	104.50	-3.9	13,715	-0.03%
2022/09/28	2.1	107.51	3	107.32	105.00	-1	13,911	-0.01%
2022/09/27	2.1	109.97	1	113.00	113.50	1.1	14,330	0.01%
2022/09/26	1.1	111.57	0	0.00	108.50	1.1	14,738	0.01%
2022/09/23	3.2	118.88	0	0.00	117.00	3.2	15,029	0.02%
2022/09/22	8	124.44	7.1	124.50	124.00	1	15,066	0.01%
2022/09/21	1	123.50	1	123.50	124.00	0	15,104	0.00%
2022/09/20	2	123.49	3	123.50	122.50	-1	15,196	-0.01%
2022/09/19	2.1	120.98	4	121.38	120.50	-2	15,291	-0.01%
2022/09/16	2	120.25	2	121.25	120.00	0	15,471	0.00%
2022/09/15	1.1	123.33	1	124.50	120.00	0.1	15,554	0.00%
2022/09/14	11.1	120.69	16	119.09	123.50	-5	15,708	-0.03%
2022/09/13	13.1	123.58	11.1	125.34	122.50	2	15,748	0.01%
2022/09/12	2.1	119.72	1	118.50	118.50	1.1	15,530	0.01%
2022/09/08	1.1	114.52	1	116.00	117.50	0.1	15,711	0.00%
2022/09/07	0	111.50	0	0.00	115.00	0	15,940	0.00%
2022/09/06	5.2	113.58	11	115.59	113.00	-5.8	16,010	-0.04%
2022/09/05	0.1	122.00	0	0.00	118.50	0.1	15,932	0.00%
2022/09/02	2.1	121.52	0.1	123.00	122.00	2	15,939	0.01%
2022/09/01	4.1	122.52	3	122.67	121.00	1.1	16,062	0.01%
2022/08/31	1	126.00	0	0.00	125.50	1	16,138	0.01%
2022/08/30	2.1	123.00	1	123.00	122.50	1.1	16,552	0.01%
2022/08/29	0.1	122.00	0	0.00	123.00	0.1	17,208	0.00%
2022/08/26	16.2	128.83	3	129.33	126.50	13.2	17,514	0.08%
2022/08/25	3	128.83	8	127.81	127.50	-5	17,347	-0.03%
2022/08/24	2.1	122.00	0	0.00	123.00	2.1	17,193	0.01%
2022/08/23	1.1	121.00	0	0.00	121.50	1.1	17,543	0.01%
2022/08/22	2.1	125.49	0	0.00	123.50	2.1	17,678	0.01%
2022/08/19	31.1	126.50	56	126.43	125.50	-25	17,767	-0.14%
2022/08/18	24.1	124.63	8	122.31	124.50	16.1	17,514	0.09%
2022/08/17	2.1	121.74	2	120.75	119.50	0.1	17,449	0.00%
2022/08/16	7.1	123.08	7	123.71	122.50	0.1	17,705	0.00%
2022/08/15	162	125.45	11	125.36	124.00	151	17,881	0.84%	大買/鉅額交易
2022/08/12	4	121.25	13	119.08	121.50	-9	18,001	-0.05%
2022/08/11	2	114.00	4	113.00	113.00	-2	17,973	-0.01%
2022/08/10	2.1	111.76	0	0.00	111.00	2.1	18,274	0.01%
2022/08/09	1.1	114.00	0	0.00	113.50	1.1	18,552	0.01%
2022/08/08	3.1	114.63	24	112.40	114.00	-20.9	19,047	-0.11%
2022/08/05	36.1	111.72	11	111.50	114.00	25.1	19,385	0.13%
2022/08/04	0.1	104.50	3	103.67	106.50	-2.9	19,606	-0.01%
2022/08/03	5.1	108.51	0	0.00	108.00	5.1	19,728	0.03%
2022/08/02	0.1	109.00	5	110.20	109.00	-5	20,209	-0.02%
2022/08/01	2.1	113.54	0	0.00	112.50	2.1	20,510	0.01%
2022/07/29	5.1	119.30	1	120.50	119.50	4.1	21,141	0.02%
2022/07/28	2.1	118.80	0	0.00	118.00	2.1	21,759	0.01%
2022/07/27	0.1	120.00	1	120.50	120.00	-1	22,255	0.00%
2022/07/26	5.2	121.11	1	124.50	119.50	4.2	22,354	0.02%
2022/07/25	25.1	127.18	26	127.50	127.50	-1	22,271	0.00%
2022/07/22	48.1	133.44	40	134.25	130.00	8.1	22,383	0.04%
2022/07/21	45	127.06	49	123.81	129.50	-4	21,594	-0.02%
2022/07/20	25.5	118.01	32	118.06	118.00	-6.5	21,191	-0.03%
2022/07/19	17	115.21	16	116.13	114.00	1	21,217	0.00%
2022/07/18	28	116.70	23	118.15	117.00	5	21,378	0.02%
2022/07/15	32	115.88	33	114.11	116.00	-1	21,812	0.00%
2022/07/14	45.1	113.60	50	110.88	114.50	-5	21,730	-0.02%
2022/07/13	12.2	114.54	9	114.00	110.00	3.2	21,524	0.01%
2022/07/12	35.1	111.94	33	112.77	112.50	2.1	21,510	0.01%
2022/07/11	3.6	119.06	3	117.67	117.50	0.6	21,710	0.00%
2022/07/08	11.1	117.67	7	116.79	117.00	4.1	21,852	0.02%
2022/07/07	6.1	113.57	6.1	114.02	117.00	0	21,879	0.00%
2022/07/06	9.1	117.41	8	115.44	112.50	1.1	22,093	0.00%
2022/07/05	11.1	119.48	13	116.04	118.00	-2	22,267	-0.01%
2022/07/04	45.1	119.17	56	119.46	122.00	-11	22,281	-0.05%
2022/07/01	28.1	127.67	30	126.87	122.50	-1.9	22,482	-0.01%
2022/06/30	38	138.43	30	137.33	136.00	8	22,408	0.04%
2022/06/29	35	140.51	35	137.71	143.00	0	22,711	0.00%
2022/06/28	33	141.56	29	142.79	140.50	4	22,946	0.02%
2022/06/27	29	149.31	32	145.92	147.50	-3	23,468	-0.01%
2022/06/24	33.1	141.09	33	142.83	140.00	0.1	23,867	0.00%
2022/06/23	26.1	144.65	22	146.30	144.00	4.1	24,329	0.02%
2022/06/22	26.2	152.32	26	153.27	144.00	0.2	24,814	0.00%
2022/06/21	18	155.20	19	156.00	156.50	-1	25,557	0.00%
2022/06/20	27.1	163.70	27	161.76	154.00	0.1	26,723	0.00%
2022/06/17	32	162.28	30	163.00	167.50	2	27,070	0.01%
2022/06/16	23.1	174.57	28.1	175.44	166.00	-5	27,297	-0.02%
2022/06/15	17	171.35	18.1	170.36	170.50	-1.1	27,687	0.00%
2022/06/14	5	166.38	10	167.25	168.00	-5	27,861	-0.02%
2022/06/13	19	166.79	15	167.50	166.50	4	27,830	0.01%
2022/06/10	13	173.12	12	174.08	172.50	1	27,999	0.00%
2022/06/09	7	175.42	4	175.38	176.50	3	27,910	0.01%
2022/06/08	20.1	178.67	13	179.23	175.00	7.1	27,819	0.03%
2022/06/07	9	181.44	11.2	180.47	182.00	-2.2	27,607	-0.01%
2022/06/06	9	176.28	9	175.06	176.50	0	27,139	0.00%
2022/06/02	8	172.88	7	172.29	173.00	1	26,990	0.00%
2022/06/01	7	172.50	2	173.50	171.50	5	26,945	0.02%
2022/05/31	28	173.55	30.1	172.88	173.50	-2.1	26,840	-0.01%
2022/05/30	3	168.50	10.2	168.45	169.00	-7.2	26,547	-0.03%
2022/05/27	5.1	164.81	1	163.00	162.50	4.1	26,408	0.02%
2022/05/26	2.2	162.91	3	161.83	160.50	-0.8	26,281	0.00%
2022/05/25	4	162.60	4	161.25	164.00	0	26,198	0.00%
2022/05/24	5	164.19	0.3	162.50	160.50	4.8	26,005	0.02%
2022/05/23	4.3	175.20	3	173.17	172.00	1.3	25,657	0.01%
2022/05/20	7	174.64	18.1	174.04	175.00	-11.1	25,429	-0.04%
2022/05/19	13	170.61	4	170.13	173.50	9	25,020	0.04%
2022/05/18	12	173.13	10	173.25	171.50	2	24,878	0.01%
2022/05/17	18	169.97	31	169.85	171.50	-13	24,725	-0.05%
2022/05/16	22	172.27	24	172.38	167.50	-2	24,832	-0.01%
2022/05/13	7	167.36	14	168.14	166.50	-7	24,511	-0.03%
2022/05/12	17	165.41	16.1	165.90	163.00	1	24,431	0.00%
2022/05/11	23.1	164.41	7	164.64	163.50	16.1	24,469	0.07%
2022/05/10	9	164.44	16.7	165.77	168.00	-7.7	24,989	-0.03%
2022/05/09	13.1	167.02	6	163.58	163.00	7.1	24,776	0.03%
2022/05/06	26.1	166.00	44.1	168.21	171.50	-18	24,525	-0.07%
2022/05/05	21	167.98	23.1	167.85	168.00	-2.1	24,166	-0.01%
2022/05/04	24	159.81	32.1	157.45	162.50	-8.1	23,768	-0.03%
2022/05/03	15	149.60	26	148.79	151.50	-11	23,539	-0.05%
2022/04/29	19.1	146.74	18	146.58	146.00	1	23,509	0.00%
2022/04/28	65	142.20	26	145.62	143.50	39	23,501	0.17%
2022/04/27	109	143.28	94	141.79	145.00	15	23,407	0.06%	大買/
2022/04/26	19.1	149.07	64	146.63	143.50	-44.9	23,610	-0.19%
2022/04/25	15	153.00	4	152.00	149.00	11	23,957	0.05%
2022/04/22	52.2	161.36	45	161.76	159.50	7.2	24,015	0.03%
2022/04/21	10.1	165.02	38.1	167.60	166.50	-28	23,823	-0.12%
2022/04/20	20	159.82	6	160.08	159.50	14	23,299	0.06%
2022/04/19	8	158.94	7	160.00	158.00	1	23,270	0.00%
2022/04/18	12	154.42	10	156.05	156.00	2	23,186	0.01%
2022/04/15	51.1	157.49	43	160.79	156.50	8.1	23,015	0.04%
2022/04/14	4	166.25	10	166.40	167.00	-6	22,684	-0.03%
2022/04/13	9	163.06	5	164.10	163.50	4	22,437	0.02%
2022/04/12	17	160.41	6	159.17	159.00	11	22,172	0.05%
2022/04/11	16.1	168.06	2	165.25	160.50	14.1	21,872	0.06%
2022/04/08	9	172.05	7	172.64	173.00	2	21,426	0.01%
2022/04/07	64.2	170.93	54	170.94	172.50	10.2	20,942	0.05%
2022/04/06	5	180.49	8	181.81	180.00	-3	20,316	-0.01%
2022/04/01	11.1	182.87	6	181.92	183.00	5.1	20,023	0.03%
2022/03/31	18.2	194.37	19	196.24	191.00	-0.9	19,559	0.00%
2022/03/30	31.1	203.56	30.1	198.72	190.50	1.1	19,221	0.01%
2022/03/29	7	186.00	23.3	184.15	194.50	-16.3	18,900	-0.09%
2022/03/28	25.2	180.16	9.1	181.54	177.00	16.2	18,930	0.09%
2022/03/25	8	179.50	7.1	178.01	179.50	1	18,298	0.01%
2022/03/24	37	176.55	37.3	175.55	179.00	-0.3	17,766	0.00%
2022/03/23	81	167.59	124	170.99	175.50	-43	16,873	-0.25%	大賣/
2022/03/22	36	156.36	10.1	156.76	160.00	26	15,827	0.16%
2022/03/21	4	154.24	12	154.25	153.50	-8	15,465	-0.05%
2022/03/18	10.1	150.49	8	149.88	149.00	2.1	15,255	0.01%
2022/03/17	2.1	143.44	5	145.60	148.50	-3	14,639	-0.02%
2022/03/16	2.1	136.55	1	136.50	137.00	1.1	14,436	0.01%
2022/03/15	21.2	142.42	16	141.25	138.50	5.2	14,460	0.04%
2022/03/14	3	144.33	4	144.75	145.00	-1	14,442	-0.01%
2022/03/11	1.1	144.43	2	143.75	143.00	-1	14,740	-0.01%
2022/03/10	3.1	144.98	8	144.63	143.00	-5	14,906	-0.03%
2022/03/09	5	142.80	3	143.50	143.50	2	15,044	0.01%
2022/03/08	2	140.25	4	142.50	140.00	-2	15,349	-0.01%
2022/03/07	2.1	138.06	0	0.00	138.00	2.1	16,046	0.01%
2022/03/03	3	144.83	31.1	145.55	145.50	-28.1	18,951	-0.15%
2022/03/02	35	142.79	7	142.64	143.00	28	19,522	0.14%
2022/03/01	1	139.00	0	0.00	139.50	1	20,151	0.00%
2022/02/25	1	136.50	1	137.00	136.50	0	20,576	0.00%
2022/02/24	4.1	135.40	0	0.00	133.50	4.1	21,396	0.02%
2022/02/23	1	140.00	0	140.00	140.00	1	21,422	0.00%
2022/02/22	1.1	137.52	1	137.00	136.50	0.1	21,565	0.00%
2022/02/21	0.1	142.00	0	0.00	142.00	0.1	21,782	0.00%
2022/02/18	1.1	143.38	2	143.25	144.50	-1	22,092	0.00%
2022/02/17	9.1	146.29	1	146.00	143.00	8.1	22,348	0.04%
2022/02/16	5.1	148.01	7	152.29	147.50	-1.9	22,483	-0.01%
2022/02/15	1.1	146.52	31	146.52	145.50	-30	22,383	-0.13%
2022/02/14	20.1	144.01	0	0.00	143.50	20.1	22,227	0.09%
2022/02/11	17.1	151.55	5	151.00	152.00	12	22,140	0.05%
2022/02/10	10	148.55	17.1	150.36	147.50	-7.1	21,979	-0.03%
2022/02/09	2.1	147.89	9	147.44	143.00	-6.9	21,281	-0.03%
2022/02/08	2.1	145.18	8	144.38	145.00	-5.9	21,042	-0.03%
2022/02/07	3.1	145.47	3	145.83	144.00	0.1	21,124	0.00%
2022/01/26	11.1	142.50	10	140.00	143.00	1.1	20,884	0.01%
2022/01/25	5	141.00	24	140.38	140.50	-19	20,809	-0.09%
2022/01/24	1.1	135.90	2.1	134.71	138.50	-1.1	20,593	-0.01%
2022/01/21	4.1	139.13	3	139.83	135.00	1.1	20,604	0.01%
2022/01/20	11.1	140.99	12	139.17	142.00	-1	20,533	0.00%
2022/01/19	5	140.60	7	141.07	140.50	-2	20,662	-0.01%
2022/01/18	4	140.06	6	140.08	139.00	-2	20,828	-0.01%
2022/01/17	26	127.58	31	127.73	131.00	-5	20,616	-0.02%
2022/01/14	2.1	121.56	2	123.25	124.00	0.1	21,152	0.00%
2022/01/13	0	126.00	2	125.75	126.00	-2	21,889	-0.01%
2022/01/12	9.2	128.83	3.1	126.82	126.50	6.1	22,179	0.03%
2022/01/11	2.1	132.25	6	134.83	130.50	-3.9	22,287	-0.02%
2022/01/10	2.1	133.74	2	134.50	137.00	0.1	22,311	0.00%
2022/01/07	8.2	131.67	10	132.15	131.00	-1.9	22,444	-0.01%
2022/01/06	1.1	135.68	4	137.50	138.00	-2.9	22,628	-0.01%
2022/01/05	1.1	141.02	1	139.50	139.50	0.1	22,911	0.00%
2022/01/04	4	143.63	7	145.79	143.50	-3	23,052	-0.01%
2022/01/03	1.1	141.00	1	140.50	141.00	0	23,537	0.00%
2021/12/30	2	141.50	4	141.25	141.00	-2	23,999	-0.01%
2021/12/29	5.1	143.50	3	144.83	142.00	2.1	24,430	0.01%
2021/12/28	2.1	142.26	1	142.00	143.50	1.1	24,848	0.00%
2021/12/27	0.1	143.50	2	143.25	142.50	-2	25,173	-0.01%
2021/12/24	1.1	144.00	9	143.78	143.00	-8	25,512	-0.03%
2021/12/23	11.1	147.72	6	145.03	145.00	5.1	25,614	0.02%
2021/12/22	13.1	148.88	18	149.22	145.50	-5	25,562	-0.02%
2021/12/21	5	139.50	0	0.00	139.50	5	25,152	0.02%
2021/12/20	5.1	140.21	1	139.00	139.00	4.1	25,892	0.02%
2021/12/17	3.1	144.34	6	143.33	144.50	-3	26,456	-0.01%
2021/12/16	4.1	147.16	10	146.60	147.00	-5.9	26,543	-0.02%
2021/12/15	7.1	141.69	7	142.29	143.00	0.1	26,464	0.00%
2021/12/14	6	141.42	12	141.29	142.00	-6	26,689	-0.02%
2021/12/13	7.1	138.44	4	138.88	138.00	3.1	26,765	0.01%
2021/12/10	11.1	140.73	11	140.23	140.00	0.1	27,342	0.00%
2021/12/09	8.1	142.32	7	142.00	141.00	1.1	28,202	0.00%
2021/12/08	18.1	143.97	16	144.41	144.50	2.1	28,612	0.01%
2021/12/07	27.2	144.78	5	147.60	144.00	22.2	28,992	0.08%
2021/12/06	7.1	152.84	4	151.50	149.00	3.1	29,329	0.01%
2021/12/03	14	154.25	11	155.59	154.00	3	30,337	0.01%
2021/12/02	34.2	157.08	29	157.59	152.00	5.2	30,465	0.02%
2021/12/01	59	160.03	50.2	160.67	162.50	8.8	30,713	0.03%
2021/11/30	29.2	159.93	55.1	159.75	155.50	-25.9	30,901	-0.08%
2021/11/29	51.1	149.79	60.2	153.35	156.00	-9.1	31,412	-0.03%
2021/11/26	21.1	142.83	10	142.95	143.50	11.1	31,181	0.04%
2021/11/25	47	143.10	8	143.88	139.00	39	30,992	0.13%
2021/11/24	8.2	138.00	3	137.17	138.00	5.2	30,645	0.02%
2021/11/23	9	144.00	14	143.76	143.00	-5	31,034	-0.02%
2021/11/22	1.1	138.02	3	138.83	137.50	-2	31,544	-0.01%
2021/11/19	7.1	137.91	0	0.00	135.50	7.1	34,292	0.02%
2021/11/18	4.1	141.11	1	142.00	139.50	3.1	35,764	0.01%
2021/11/17	3.1	139.49	11	141.45	143.00	-7.9	36,558	-0.02%
2021/11/16	17.1	140.05	28	140.39	136.00	-11	37,590	-0.03%
2021/11/15	6	137.58	13	138.15	138.50	-7	38,657	-0.02%
2021/11/12	45	135.58	42	133.57	133.00	3	39,680	0.01%
2021/11/11	3.1	130.82	9	131.83	130.50	-5.9	40,366	-0.01%
2021/11/10	9.1	132.40	11	132.91	131.00	-1.9	40,750	0.00%
2021/11/09	6	129.75	7.4	129.19	130.00	-1.4	40,825	0.00%
2021/11/08	1.1	120.57	1	123.00	122.00	0.1	40,859	0.00%
2021/11/05	1.1	124.48	23	126.17	124.00	-22	41,105	-0.05%
2021/11/04	15.1	127.20	11	126.45	126.00	4.1	41,586	0.01%
2021/11/03	23.1	130.63	2	129.00	130.00	21	41,987	0.05%
2021/11/02	3.1	132.87	10	133.00	128.00	-6.9	42,474	-0.02%
2021/11/01	1	131.00	1	131.00	131.00	0	43,019	0.00%
2021/10/29	0.1	129.50	2	127.00	128.00	-1.9	44,230	0.00%
2021/10/28	4.1	131.00	10	130.60	129.00	-6	44,764	-0.01%
2021/10/27	17.1	129.59	17	129.74	132.00	0.1	45,083	0.00%
2021/10/26	96.1	128.24	76	128.76	127.00	20.1	45,547	0.04%
2021/10/25	8.1	139.75	5	140.30	139.50	3.1	46,178	0.01%
2021/10/22	18	140.00	20.7	141.78	144.00	-2.7	46,175	-0.01%
2021/10/21	20.1	139.42	34	140.10	136.00	-14	46,465	-0.03%
2021/10/20	7	132.29	16	133.69	135.00	-9	46,586	-0.02%
2021/10/19	19	126.37	4	127.50	128.50	15	47,139	0.03%
2021/10/18	5.1	122.50	5	123.40	123.00	0.1	47,995	0.00%
2021/10/15	5.1	122.40	6	123.67	122.00	-0.9	48,377	0.00%
2021/10/14	3	118.00	4	120.00	118.00	-1	48,819	0.00%
2021/10/13	2.1	124.26	2	120.25	120.50	0.1	49,261	0.00%
2021/10/12	1	131.50	0	0.00	128.50	1	49,863	0.00%
2021/10/08	6	134.25	34	134.04	131.00	-28	50,305	-0.06%
2021/10/07	6	132.00	9	131.78	133.50	-3	50,945	-0.01%
2021/10/06	23	126.00	7	128.50	130.50	16	50,971	0.03%
2021/10/05	4.1	122.31	12	124.92	126.50	-8	51,717	-0.02%
2021/10/04	36.1	124.42	19	124.79	121.50	17.1	52,128	0.03%
2021/10/01	6.1	128.48	4	126.88	124.00	2.1	52,726	0.00%
2021/09/30	7.1	134.78	7	135.07	134.00	0.1	53,156	0.00%
2021/09/29	11.1	135.23	7	136.21	134.00	4.1	53,244	0.01%
2021/09/28	6.1	134.91	4	135.50	139.00	2.1	53,458	0.00%
2021/09/27	10.1	136.45	8.1	136.93	138.00	1.9	53,472	0.00%
2021/09/24	8	131.25	34	133.09	135.00	-26	52,807	-0.05%
2021/09/23	5.1	126.19	2	125.00	124.50	3.1	52,292	0.01%
2021/09/22	10.1	123.85	7	124.21	125.00	3.1	52,340	0.01%
2021/09/17	7	125.07	9	123.83	126.50	-2	52,383	0.00%
2021/09/16	1.1	119.10	1	121.00	121.50	0.1	52,394	0.00%
2021/09/15	25.1	121.00	24	121.58	120.00	1.1	52,459	0.00%
2021/09/14	26.3	124.19	25	123.64	121.50	1.3	52,046	0.00%
2021/09/13	7.1	133.35	6	132.92	129.00	1.1	51,349	0.00%
2021/09/10	28.4	130.68	17	130.00	133.00	11.4	51,054	0.02%
2021/09/09	19.3	133.51	8	133.31	133.00	11.3	50,598	0.02%
2021/09/08	84.6	132.30	16	132.22	130.50	68.6	50,078	0.14%
2021/09/07	207.1	139.80	268	139.59	138.50	-60.9	49,056	-0.12%	大買/大賣/
2021/09/06	99.2	154.88	106	154.93	153.50	-6.8	48,713	-0.01%	大賣/
2021/09/03	29	166.67	25	164.12	165.50	4	48,488	0.01%
2021/09/02	105.1	168.42	136.5	169.89	159.00	-31.4	48,252	-0.07%	大買/大賣/
2021/09/01	46	161.14	50	162.08	167.00	-4	46,980	-0.01%
2021/08/31	40	152.36	14	154.32	155.00	26	46,231	0.06%
2021/08/30	8	151.74	4	151.62	150.00	4	46,138	0.01%
2021/08/27	12.6	151.21	9	152.67	150.00	3.6	46,457	0.01%
2021/08/26	24.1	159.14	24	160.33	158.00	0.1	46,194	0.00%
2021/08/25	83.1	164.89	104.3	163.47	158.50	-21.2	45,344	-0.05%	大賣/
2021/08/24	54	159.12	66.4	158.76	163.50	-12.4	43,208	-0.03%
2021/08/23	39	150.71	9	150.67	149.00	30	42,798	0.07%
2021/08/20	4.1	143.23	6	142.58	144.00	-2	43,009	0.00%
2021/08/19	25.1	147.59	43.5	148.14	135.00	-18.5	42,007	-0.04%
2021/08/18	35.6	139.55	28	141.68	150.00	7.6	40,718	0.02%
2021/08/17	117	141.09	133.1	138.50	137.50	-16	39,881	-0.04%	大買/大賣/
2021/08/16	24	136.52	6	134.92	135.50	18	39,150	0.05%
2021/08/13	4.1	137.72	2	138.50	130.50	2.1	38,780	0.01%
2021/08/12	4.2	134.68	5.5	134.14	136.50	-1.4	38,600	0.00%
2021/08/11	2	130.50	5	135.10	128.00	-3	38,648	-0.01%
2021/08/10	8.6	135.75	14	133.82	135.00	-5.5	38,582	-0.01%
2021/08/09	14.2	145.32	21	143.38	138.50	-6.8	38,319	-0.02%
2021/08/06	12	147.25	9	148.22	150.00	3	38,020	0.01%
2021/08/05	18.1	146.91	21	146.36	144.50	-2.9	37,805	-0.01%
2021/08/04	48	150.94	40.1	151.83	149.50	7.9	37,759	0.02%
2021/08/03	6.1	140.82	17.3	141.75	142.00	-11.3	36,910	-0.03%
2021/08/02	11.1	138.22	3	134.83	135.00	8.1	36,810	0.02%
2021/07/30	11.5	139.71	9.1	138.79	135.00	2.4	36,379	0.01%
2021/07/29	62.1	127.51	60	129.52	136.50	2.1	35,710	0.01%
2021/07/28	11.9	135.94	2	141.25	132.50	9.9	34,588	0.03%
2021/07/27	19	150.10	14	150.00	147.00	5	34,541	0.01%
2021/07/26	26	151.09	30.2	150.55	155.00	-4.2	33,627	-0.01%
2021/07/23	159.2	139.65	151	140.76	141.00	8.2	32,848	0.03%	大買/大賣/
2021/07/22	20	152.60	16.1	153.18	153.00	3.9	32,220	0.01%
2021/07/21	1.1	142.05	13.2	145.48	147.50	-12.1	31,411	-0.04%
2021/07/20	12	136.79	14	136.50	134.50	-2	31,298	-0.01%
2021/07/19	14.1	136.46	8	137.00	134.00	6.1	31,150	0.02%
2021/07/16	16.1	135.70	50	135.27	137.00	-34	31,080	-0.11%
2021/07/15	9.1	125.62	11.3	125.62	130.00	-2.2	30,465	-0.01%
2021/07/14	88.1	123.15	47	125.59	124.50	41.1	30,605	0.13%
2021/07/13	5	121.80	38.3	118.95	123.00	-33.3	30,442	-0.11%
2021/07/12	32	112.45	102.1	110.47	112.00	-70.1	30,802	-0.23%	大賣/
2021/07/09	91	103.44	61.6	102.96	105.50	29.4	29,847	0.10%
2021/07/08	59.1	95.15	72.1	94.30	96.20	-13.1	29,423	-0.04%
2021/07/07	10	93.55	76.4	94.55	95.50	-66.4	29,117	-0.23%
2021/07/06	20.1	88.44	20	87.70	86.90	0.1	28,520	0.00%
2021/07/05	117.3	88.12	15	88.09	86.20	102.3	28,772	0.36%	大買/鉅額交易
2021/07/02	16	79.42	30	81.34	86.00	-14	28,994	-0.05%
2021/07/01	3.6	79.14	29	79.53	78.90	-25.4	29,316	-0.09%
2021/06/30	8.4	80.77	17	80.42	80.30	-8.6	29,785	-0.03%
2021/06/29	64.3	83.69	87	82.87	81.10	-22.7	31,403	-0.07%
2021/06/28	82	85.43	9	85.58	84.90	73	33,429	0.22%
2021/06/25	13	84.67	84	85.68	84.30	-71	34,038	-0.21%
2021/06/24	15	83.57	10	83.51	83.50	5	33,812	0.01%
2021/06/23	65	81.36	72	81.63	82.40	-7	33,654	-0.02%
2021/06/22	10.2	81.06	11	81.63	79.20	-0.8	33,733	0.00%
2021/06/21	4.1	79.30	2	80.95	79.90	2.1	33,417	0.01%
2021/06/18	10.1	80.30	0	80.80	79.60	10.1	33,176	0.03%
2021/06/17	5.1	79.23	4	81.05	81.50	1.1	33,009	0.00%
2021/06/16	5.2	80.60	0	0.00	79.90	5.2	32,827	0.02%
2021/06/15	3.1	83.42	1	82.30	82.30	2.1	32,627	0.01%
2021/06/11	11.2	85.32	17.1	85.02	83.00	-5.9	32,497	-0.02%
2021/06/10	62	83.10	17.1	82.45	83.10	44.9	31,950	0.14%
2021/06/09	23	79.18	25	79.81	78.60	-2	31,065	-0.01%
2021/06/08	26.1	77.27	27	77.66	77.00	-0.9	30,472	0.00%
2021/06/07	24.1	84.82	7	85.94	83.10	17.1	29,770	0.06%
2021/06/04	6	87.17	15.1	86.74	86.00	-9.1	29,326	-0.03%
2021/06/03	37	86.13	11	86.35	85.70	26	28,631	0.09%
2021/06/02	12.1	85.18	8	84.63	83.00	4.1	28,030	0.01%
2021/06/01	3	82.90	5	85.32	86.10	-2	27,484	-0.01%
2021/05/31	14.1	83.52	11.4	84.25	81.90	2.7	26,770	0.01%
2021/05/28	10.1	77.45	19	77.75	79.20	-8.9	25,574	-0.03%
2021/05/27	0	0.00	4	71.35	72.00	-4	24,303	-0.02%
2021/05/26	0	0.00	2	68.85	68.50	-2	23,964	-0.01%
2021/05/25	61	69.11	60	70.05	68.20	1	23,809	0.00%
2021/05/24	1	67.90	4	65.78	66.80	-3	23,310	-0.01%
2021/05/21	3	64.10	0	0.00	64.00	3	23,089	0.01%
2021/05/20	0.3	64.37	8	64.15	62.90	-7.7	23,202	-0.03%
2021/05/19	6	64.00	9	63.71	66.00	-3	23,128	-0.01%
2021/05/18	4.1	58.57	11	61.29	62.90	-6.9	22,850	-0.03%
2021/05/17	2	59.00	0	0.00	57.20	2	22,602	0.01%
2021/05/14	8.1	65.09	3	65.30	63.50	5.1	22,280	0.02%
2021/05/13	8	63.54	10	63.60	62.90	-2	21,942	-0.01%
2021/05/12	9.1	66.33	8	66.79	63.50	1.1	21,570	0.01%
2021/05/11	23.1	68.65	1	69.10	67.00	22.1	20,854	0.11%
2021/05/10	10	72.08	18	72.67	74.00	-8	20,353	-0.04%
2021/05/07	0	0.00	6	67.13	67.30	-6	19,787	-0.03%
2021/05/06	0.1	62.90	2	63.50	61.20	-1.9	19,751	-0.01%
2021/05/05	12.1	65.29	4	67.05	62.80	8.1	19,622	0.04%
2021/05/04	2.3	65.45	0	0.00	64.40	2.3	19,451	0.01%
2021/05/03	2.1	68.00	6	67.48	67.00	-3.9	19,143	-0.02%
2021/04/29	5.1	69.85	5	70.74	69.00	0.1	18,981	0.00%
2021/04/28	12.3	70.47	4	69.58	69.60	8.3	18,872	0.04%
2021/04/27	17.2	72.94	7	72.46	72.10	10.2	18,631	0.05%
2021/04/26	6	75.32	4	77.20	75.40	2	18,336	0.01%
2021/04/23	16	74.86	28	75.20	74.40	-12	17,959	-0.07%
2021/04/22	16	75.23	23	76.62	72.60	-7	17,593	-0.04%
2021/04/21	14.1	73.39	4	73.83	73.40	10.1	17,087	0.06%
2021/04/20	12	72.32	34	73.36	73.00	-22	16,800	-0.13%
2021/04/19	38.1	71.89	22	70.15	70.00	16.1	16,096	0.10%
2021/04/16	16	68.92	22	69.68	71.10	-6	15,114	-0.04%
2021/04/15	8	64.11	0	0.00	64.70	8	14,251	0.06%
2021/04/14	2.6	64.15	10	61.93	63.70	-7.4	13,976	-0.05%
2021/04/13	32.2	66.98	24	65.35	65.60	8.2	13,548	0.06%
2021/04/12	1	66.30	6	66.62	66.70	-5	12,897	-0.04%
2021/04/09	17.4	63.07	5.1	61.33	60.70	12.3	12,824	0.10%
2021/04/08	38.3	65.49	43	66.90	64.00	-4.7	12,398	-0.04%
2021/04/07	2	59.90	30	64.07	64.20	-28	11,648	-0.24%
2021/04/06	2.4	58.05	18	58.95	58.40	-15.6	11,053	-0.14%
2021/04/01	64.3	58.25	117	58.46	58.20	-52.7	10,491	-0.50%	大賣/
2021/03/31	191	56.06	121.1	56.74	57.40	69.9	8,769	0.80%	大買/大賣/
2021/03/30	10	50.00	20	49.57	52.20	-10	6,590	-0.15%
2021/03/29	7.1	47.87	1	47.80	47.50	6.1	5,909	0.10%
2021/03/26	0.1	47.10	2	47.45	47.45	-1.9	5,852	-0.03%
2021/03/25	11	46.77	6	46.56	47.00	5	5,689	0.09%
2021/03/24	0	0.00	2	44.55	44.45	-2	5,396	-0.04%
2021/03/23	0	44.70	0	0.00	44.65	0	5,427	0.00%
2021/03/22	0	0.00	2.4	44.83	45.10	-2.4	5,465	-0.04%
2021/03/18	1	44.95	10	44.95	45.00	-9	5,742	-0.16%
2021/03/17	5.1	45.61	0	0.00	45.15	5.1	5,847	0.09%
2021/03/15	10	45.50	3	45.50	45.50	7	6,056	0.12%
2021/03/12	1	44.65	1	44.60	44.60	0	6,178	0.00%
2021/03/11	0.1	44.30	1	44.40	44.60	-0.9	6,587	-0.01%
2021/03/10	1	44.00	0	0.00	43.90	1	6,813	0.01%
2021/03/09	0	0.00	1	43.75	43.80	-1	7,223	-0.01%
2021/03/08	1	44.10	0	0.00	43.95	1	7,316	0.01%
2021/03/05	2	44.35	0	0.00	44.30	2	7,337	0.03%
2021/03/04	1.1	44.97	2	45.35	45.00	-0.9	7,367	-0.01%
2021/03/03	0.1	46.20	0	0.00	46.20	0.1	7,644	0.00%
2021/03/02	1.2	47.06	5	46.30	46.30	-3.9	7,592	-0.05%
2021/02/26	1	47.05	4	47.13	47.35	-3	7,537	-0.04%
2021/02/25	1	47.45	18	47.39	46.90	-17	7,510	-0.23%
2021/02/24	0	0.00	2	47.15	46.70	-2	7,609	-0.03%
2021/02/23	8.1	46.66	6	46.72	46.65	2.1	7,591	0.03%
2021/02/22	19.1	47.52	1	48.45	47.45	18.1	7,530	0.24%
2021/02/19	13.2	47.20	0	0.00	47.45	13.2	7,275	0.18%
2021/02/18	2.1	47.25	0	0.00	46.85	2.1	7,114	0.03%
2021/02/17	0	0.00	25	45.70	46.15	-25	7,002	-0.36%
2021/02/03	0.1	43.90	0	0.00	43.70	0.1	6,939	0.00%
2021/02/01	1.1	42.15	1	42.60	42.55	0.1	6,936	0.00%
2021/01/29	11.1	43.61	4	43.75	43.10	7.1	6,909	0.10%
2021/01/28	0.1	44.60	0	0.00	44.35	0.1	6,858	0.00%
2021/01/27	0	0.00	25	45.45	45.45	-25	6,841	-0.37%
2021/01/26	1.1	45.12	1	45.60	44.70	0.1	6,806	0.00%
2021/01/25	1	44.95	4	44.75	44.90	-3	6,778	-0.04%
2021/01/22	1	44.60	0	0.00	44.65	1	6,759	0.01%
2021/01/21	11.2	44.95	0	0.00	44.05	11.2	6,733	0.17%
2021/01/20	29.1	46.25	3	46.00	45.10	26.1	6,699	0.39%
2021/01/19	3	46.60	0	0.00	46.10	3	6,581	0.05%
2021/01/18	0.1	46.10	5	46.60	46.10	-4.9	6,537	-0.07%
2021/01/15	8.1	47.68	2.5	47.73	47.30	5.6	6,465	0.09%
2021/01/14	7	47.26	3	48.10	48.20	4	6,337	0.06%
2021/01/13	2.1	46.43	7.4	46.92	46.55	-5.3	6,131	-0.09%
2021/01/12	8.2	47.11	2	47.53	46.15	6.2	6,067	0.10%
2021/01/11	3	47.30	8	47.38	47.50	-5	5,985	-0.08%
2021/01/08	0.1	45.45	0	0.00	45.35	0.1	5,832	0.00%
2021/01/07	0	0.00	1	46.20	45.80	-1	5,840	-0.02%
2021/01/06	3.2	46.19	3	46.60	45.65	0.2	5,914	0.00%
2021/01/04	3	48.15	2	47.73	47.65	1	5,976	0.02%
2020/12/31	0.5	47.35	45	47.16	47.45	-44.5	5,860	-0.76%
2020/12/30	45	46.65	1	46.60	46.70	44	5,800	0.76%
2020/12/29	0.1	46.15	2	46.43	46.20	-1.9	5,800	-0.03%
2020/12/28	0.1	46.50	3	46.70	46.65	-2.9	5,771	-0.05%
2020/12/25	5.1	46.20	1	46.55	46.40	4.1	5,712	0.07%
2020/12/24	1.1	46.87	3	46.88	46.75	-1.9	5,641	-0.03%
2020/12/23	8	46.01	5.2	46.26	46.20	2.8	5,543	0.05%
2020/12/22	8.1	45.30	4	45.30	44.90	4.1	5,383	0.08%
2020/12/21	0.2	43.85	1	44.30	45.05	-0.9	5,259	-0.02%
2020/12/18	3.1	44.73	1	45.30	44.75	2.1	5,182	0.04%
2020/12/17	0.2	44.95	0	0.00	45.00	0.2	5,165	0.00%
2020/12/16	1	45.40	1.4	45.37	45.30	-0.4	5,161	-0.01%
2020/12/15	1.1	45.09	4	45.49	45.15	-2.9	5,109	-0.06%
2020/12/14	1	48.00	0	0.00	47.40	1	4,874	0.02%
2020/12/11	0.1	46.50	0	0.00	46.95	0.1	4,843	0.00%
2020/12/10	4	49.33	6	49.70	48.25	-2	4,790	-0.04%
2020/12/09	11	51.05	3	51.07	51.00	8	4,654	0.17%
2020/12/08	3.1	49.81	1.2	50.09	50.20	2	4,480	0.04%
2020/12/07	19.1	50.81	8.7	50.74	50.80	10.4	4,324	0.24%
2020/12/04	7	48.89	13	48.85	48.75	-6	3,916	-0.15%
2020/12/03	36	48.10	37	47.90	47.50	-1	3,684	-0.03%
2020/12/02	11	45.60	7	46.41	46.45	4	3,307	0.12%
2020/11/30	2	45.30	0	0.00	45.20	2	3,333	0.06%
2020/11/27	13	46.03	57	45.78	45.75	-44	3,579	-1.23%
2020/11/26	33	44.04	0	0.00	44.35	33	3,259	1.01%
2020/11/24	1	44.30	0	0.00	43.90	1	3,200	0.03%
2020/11/23	8	44.76	5	44.83	44.80	3	3,145	0.10%
2020/11/19	2	42.70	0	0.00	42.50	2	2,942	0.07%
2020/11/17	0	0.00	2	42.50	42.35	-2	2,936	-0.07%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	7	41.52	5	41.68	41.90	2	3,028	0.07%
2020/11/12	1	42.55	0	0.00	42.55	1	3,059	0.03%
2020/11/11	5	42.36	1	42.60	42.80	4	3,120	0.13%
2020/11/10	1	42.60	3	42.50	42.50	-2	3,138	-0.06%
2020/11/09	0	0.00	1	42.30	42.35	-1	3,181	-0.03%
2020/11/06	5	42.10	0	0.00	41.90	5	3,206	0.16%
2020/11/05	1	41.90	0	0.00	41.80	1	3,263	0.03%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/27	0	0.00	1	43.50	43.85	-1	3,619	-0.03%
2020/10/26	1	44.10	0	0.00	43.90	1	3,690	0.03%
2020/10/23	1	43.90	0	0.00	43.95	1	3,731	0.03%
2020/10/22	2	43.65	4	43.45	43.50	-2	3,787	-0.05%
2020/10/19	1	45.60	0	0.00	45.65	1	3,768	0.03%
2020/10/15	2	46.30	52	46.63	46.10	-50	3,764	-1.33%
2020/10/14	51	46.58	1	46.95	46.50	50	3,768	1.33%
2020/10/13	5	45.70	5	45.95	45.85	0	3,693	0.00%
2020/10/12	4	45.46	27	45.83	45.50	-23	3,642	-0.63%
2020/10/08	3	44.95	6	44.92	45.15	-3	3,536	-0.08%
2020/10/07	8	44.54	105	44.71	44.55	-97	3,507	-2.77%	大賣/
2020/10/06	101	43.68	1	44.10	44.10	100	3,465	2.89%	大買/
2020/09/23	6	43.90	0	0.00	43.75	6	4,394	0.14%
2020/09/22	9	43.78	25	44.00	44.00	-16	4,399	-0.36%
2020/09/21	10	45.11	1	45.90	45.05	9	4,359	0.21%
2020/09/18	0	0.00	20	45.20	45.20	-20	4,321	-0.46%
2020/09/17	0	0.00	1	45.55	45.25	-1	4,319	-0.02%
2020/09/16	1	45.30	0	0.00	45.30	1	4,300	0.02%
2020/09/15	4	45.75	56	45.59	45.00	-52	4,317	-1.20%
2020/09/14	51	44.70	0	0.00	44.80	51	4,231	1.21%
2020/09/11	25	43.12	0	0.00	43.10	25	4,186	0.60%
2020/09/08	1	44.90	1	45.15	44.75	0	4,132	0.00%
2020/09/07	22	44.99	2	45.05	44.75	20	4,107	0.49%
2020/09/03	4	45.78	6	45.10	45.50	-2	4,036	-0.05%
2020/09/02	9	46.54	5	46.54	46.60	4	3,899	0.10%
2020/08/24	0	0.00	8	42.98	42.85	-8	3,777	-0.21%
2020/08/19	4	44.56	1	45.20	44.00	3	3,804	0.08%
2020/08/18	3	46.63	5	46.04	45.65	-2	3,761	-0.05%
2020/08/17	1	46.80	2	46.43	46.65	-1	3,716	-0.03%
2020/08/13	4	46.15	7	46.41	45.95	-3	3,628	-0.08%
2020/08/12	1	45.45	0	0.00	45.15	1	3,551	0.03%
2020/08/11	0	0.00	1	45.10	44.95	-1	3,516	-0.03%
2020/08/10	12	47.30	6	47.37	47.30	6	3,459	0.17%
2020/08/07	1	47.10	0	0.00	47.10	1	3,354	0.03%
2020/08/06	4	46.33	1	47.35	46.00	3	3,321	0.09%
2020/08/05	1	47.00	2	47.00	47.00	-1	3,283	-0.03%
2020/08/04	3	47.00	3	48.45	47.00	0	3,286	0.00%
2020/08/03	5	46.23	0	0.00	46.40	5	3,226	0.15%
2020/07/31	5	45.86	82	46.28	46.30	-77	3,255	-2.37%
2020/07/30	83	45.61	3	45.60	46.00	80	3,211	2.49%
2020/07/28	0	0.00	10	42.45	42.70	-10	3,103	-0.32%
2020/07/24	0	0.00	1	42.85	42.70	-1	3,010	-0.03%
2020/07/23	0	0.00	5	44.85	44.20	-5	2,999	-0.17%
2020/07/22	1	44.60	2	43.65	44.60	-1	2,977	-0.03%
2020/07/20	8	43.10	9	43.21	43.25	-1	2,928	-0.03%
2020/07/16	0	0.00	0.3	42.30	42.30	-0.3	2,866	-0.01%
2020/07/15	1	41.75	0	0.00	41.70	1	2,861	0.03%
2020/07/09	3	46.15	0	0.00	45.55	3	2,814	0.11%
2020/07/08	5	47.97	22	47.80	47.45	-17	2,649	-0.64%
2020/07/07	23	44.86	0	0.00	45.35	23	2,235	1.03%
2020/07/06	1	40.30	4	40.59	41.25	-3	2,022	-0.15%
2020/07/03	2	40.85	3	40.90	40.85	-1	1,990	-0.05%
2020/07/02	0	0.00	1	39.80	40.40	-1	1,919	-0.05%
2020/06/30	1	38.50	0	0.00	38.70	1	1,921	0.05%
2020/06/22	3	39.85	71	39.49	38.70	-68	1,906	-3.57%
2020/06/19	70	39.24	0	0.00	39.20	70	1,867	3.75%
2020/06/18	1	38.35	0	0.00	38.35	1	1,857	0.05%
2020/06/16	5	38.20	5	38.10	38.20	0	1,870	0.00%
2020/06/05	1	40.25	3	39.87	40.10	-2	1,936	-0.10%
2020/06/03	0	0.00	4	38.74	38.75	-4	2,000	-0.20%
2020/06/02	1	38.60	1	38.35	38.30	0	2,014	0.00%
2020/06/01	2	38.40	0	0.00	38.40	2	2,002	0.10%
2020/05/29	0	0.00	1	39.00	39.05	-1	1,963	-0.05%
2020/05/28	2	39.33	0	0.00	38.95	2	1,932	0.10%
2020/05/27	2	38.05	3	38.00	38.15	-1	1,846	-0.05%
2020/05/26	3	38.43	1	37.95	38.05	2	1,845	0.11%
2020/05/25	0	0.00	1	37.95	38.10	-1	1,824	-0.05%
2020/05/22	0	0.00	1	37.05	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	1	36.60	36.95	-1	1,780	-0.06%
2020/05/20	11	35.89	0	0.00	35.85	11	1,783	0.62%
2020/05/14	1	37.30	0	0.00	36.85	1	1,798	0.06%
2020/05/13	0	0.00	6	37.50	37.95	-6	1,782	-0.34%
2020/05/12	1	38.00	0	0.00	38.15	1	1,772	0.06%
2020/05/11	0	0.00	2	38.50	38.30	-2	1,763	-0.11%
2020/05/08	6	39.33	8	39.06	39.15	-2	1,720	-0.12%
2020/05/07	1	38.75	7	38.72	39.15	-6	1,648	-0.36%
2020/05/06	4	37.73	42	37.23	37.40	-38	1,566	-2.43%
2020/05/05	27	36.44	0	0.00	36.30	27	1,535	1.76%
2020/05/04	12	36.29	0	0.00	36.25	12	1,529	0.78%
2020/04/29	2	37.30	0	0.00	37.30	2	1,523	0.13%
2020/04/27	1	36.90	0	0.00	36.95	1	1,557	0.06%
2020/04/24	3	35.60	0	0.00	36.00	3	1,561	0.19%
2020/04/23	0	0.00	1	36.00	36.00	-1	1,565	-0.06%
2020/04/20	1	36.75	0	0.00	36.80	1	1,551	0.06%
2020/04/17	5	38.04	43	37.62	37.25	-38	1,546	-2.46%
2020/04/16	43	35.95	7	36.32	36.90	36	1,458	2.47%
2020/04/09	0	0.00	3	35.20	34.15	-3	1,431	-0.21%
2020/04/08	5	34.75	0	0.00	34.95	5	1,466	0.34%
2020/04/07	5	34.33	2	34.35	34.35	3	1,448	0.21%
2020/04/06	1	33.55	1	33.65	33.65	0	1,434	0.00%
2020/04/01	0	0.00	7	31.50	33.05	-7	1,427	-0.49%
2020/03/27	5	31.70	0	0.00	30.75	5	1,452	0.34%
2020/03/25	1	31.00	0	0.00	30.60	1	1,441	0.07%
2020/03/23	1	28.65	1	27.90	28.10	0	1,423	0.00%
2020/03/19	7	28.90	0	0.00	27.20	7	1,415	0.49%
2020/03/18	2	30.68	4	31.20	30.20	-2	1,403	-0.14%
2020/03/17	0	0.00	1	30.60	30.20	-1	1,399	-0.07%
2020/03/16	0	0.00	1	35.35	32.25	-1	1,381	-0.07%
2020/03/13	1	34.60	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0	0.00	3	38.75	38.20	-3	1,354	-0.22%
2020/03/10	0	0.00	4	41.88	42.20	-4	1,331	-0.30%
2020/03/09	12	44.78	10	44.68	43.40	2	1,310	0.15%
2020/03/06	3	42.97	3	43.02	42.90	0	1,193	0.00%
2020/03/05	1	42.00	0	0.00	42.00	1	1,213	0.08%
2020/03/02	0	0.00	2	40.85	41.15	-2	1,498	-0.13%
2020/02/27	3	41.57	0	0.00	41.45	3	1,534	0.20%
2020/02/25	1	42.45	0	0.00	42.90	1	1,527	0.07%
2020/02/24	4	42.66	1	42.80	42.80	3	1,530	0.20%
2020/02/21	1	44.00	2	43.40	43.30	-1	1,537	-0.07%
2020/02/20	3	44.10	2	44.20	44.10	1	1,556	0.06%
2020/02/06	1	42.45	0	0.00	42.60	1	1,591	0.06%
2020/02/04	0	0.00	4	41.25	41.45	-4	1,628	-0.25%
2020/02/03	2	40.10	16	39.20	40.00	-14	1,645	-0.85%
2020/01/20	1	45.95	1	45.85	45.85	0	1,782	0.00%
2020/01/15	1	46.05	0	0.00	46.10	1	1,805	0.06%
2020/01/03	2	47.90	84	47.93	47.20	-82	2,008	-4.08%
2020/01/02	80	48.06	9	48.13	48.40	71	1,967	3.61%
2019/12/31	1	46.75	0	0.00	46.75	1	1,935	0.05%
2019/12/27	5	47.55	0	0.00	47.55	5	1,933	0.26%
2019/12/26	3	47.25	0	0.00	47.25	3	1,921	0.16%
2019/12/25	2	47.00	0	0.00	47.00	2	1,941	0.10%
2019/12/24	0	0.00	1	47.30	47.00	-1	1,937	-0.05%
2019/12/09	0	0.00	1	47.30	47.30	-1	2,025	-0.05%
2019/12/02	4	46.56	4.9	46.62	46.40	-0.9	2,217	-0.04%
2019/11/29	15	49.81	9	49.97	48.35	6	2,186	0.27%
2019/11/19	0	0.00	3	47.50	47.45	-3	2,202	-0.14%
2019/11/18	0	0.00	1	48.00	47.95	-1	2,206	-0.05%
2019/11/14	5	46.95	5	46.75	46.75	0	2,228	0.00%
2019/11/12	0.1	46.80	0	0.00	46.65	0.1	2,247	0.00%
2019/11/05	3	47.20	0	0.00	47.20	3	2,238	0.13%
2019/10/31	0.4	46.65	1	46.60	46.50	-0.6	2,265	-0.03%
2019/10/29	0	0.00	6	48.27	47.25	-6	2,313	-0.26%
2019/10/28	1	47.85	3	48.72	48.35	-2	2,408	-0.08%
2019/10/22	18	49.39	2	49.35	49.40	16	2,297	0.70%
2019/10/16	0	0.00	6	51.00	50.30	-6	2,269	-0.26%
2019/10/15	0	0.00	3	51.00	51.10	-3	2,248	-0.13%
2019/10/14	4	50.70	4	50.55	50.40	0	2,197	0.00%
2019/10/07	0	0.00	6	50.72	50.00	-6	2,207	-0.27%
2019/10/04	10	50.40	11	50.58	50.40	-1	2,244	-0.04%
2019/10/01	1	49.15	0	0.00	49.80	1	2,251	0.04%
2019/09/27	3	48.28	1	49.00	48.60	2	2,287	0.09%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	1	51.30	2	51.20	51.00	-1	2,277	-0.04%
2019/09/17	0	0.00	13	50.30	50.50	-13	2,209	-0.59%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/12	0	0.00	2	52.30	51.40	-2	2,244	-0.09%
2019/09/10	0	0.00	2	51.30	51.30	-2	2,204	-0.09%
2019/09/09	14	53.66	2	53.60	52.80	12	2,163	0.55%
2019/09/06	10	52.90	11	52.05	51.80	-1	2,061	-0.05%
2019/09/04	19	51.25	18	51.50	51.70	1	1,959	0.05%
2019/09/02	0	0.00	1.2	51.60	51.50	-1.2	1,913	-0.06%
2019/08/30	7	51.47	5	51.60	50.90	2	1,883	0.11%
2019/08/29	11	50.91	10	51.30	51.30	1	1,798	0.06%
2019/08/27	2	50.00	89	50.98	49.95	-87	1,732	-5.02%
2019/08/26	99	50.02	32	50.28	49.90	67	1,703	3.93%
2019/08/23	30	50.87	6	51.25	50.80	24	1,647	1.46%
2019/08/22	0	0.00	7	49.30	49.30	-7	1,548	-0.45%
2019/08/20	10	49.39	9	49.36	49.50	1	1,515	0.07%
2019/08/19	0	0.00	2	47.85	47.90	-2	1,449	-0.14%
2019/08/16	9	47.26	0	0.00	47.50	9	1,457	0.62%
2019/08/05	2	47.95	0	0.00	47.30	2	1,407	0.14%
2019/08/02	6	47.82	1	48.60	47.30	5	1,407	0.36%
2019/08/01	3	49.35	0	0.00	49.45	3	1,378	0.22%
2019/07/31	4	50.08	14	50.62	49.70	-10	1,375	-0.73%
2019/07/30	18	52.75	63	53.58	52.00	-45	1,298	-3.47%
2019/07/29	44	51.59	0	0.00	51.80	44	1,175	3.74%
2019/07/26	1	51.20	0	0.00	51.30	1	1,160	0.09%
2019/07/25	15	51.60	1	51.80	51.90	14	1,136	1.23%
2019/07/24	3	51.13	2	51.00	51.70	1	1,129	0.09%
2019/07/22	1	51.00	1	50.90	51.00	0	1,122	0.00%
2019/07/19	3	50.87	2	51.30	51.20	1	1,111	0.09%
2019/07/11	0	0.00	1	50.10	50.30	-1	1,112	-0.09%
2019/07/10	1	49.30	0	0.00	49.60	1	1,085	0.09%
2019/07/04	33	48.06	35	48.61	48.50	-2	1,129	-0.18%
2019/06/21	2	46.70	0	0.00	45.65	2	1,287	0.16%
2019/06/14	0	0.00	1	44.20	44.10	-1	1,784	-0.06%
2019/05/27	0	0.00	1	44.75	44.05	-1	2,027	-0.05%
2019/05/16	0	0.00	5	46.50	45.00	-5	2,308	-0.22%
2019/05/13	2	48.10	0	0.00	46.60	2	2,476	0.08%
2019/05/08	1	47.95	1	48.00	48.30	0	2,497	0.00%
2019/05/07	5	49.30	0	0.00	48.95	5	2,495	0.20%
2019/05/06	1	48.00	5	48.00	48.00	-4	2,520	-0.16%
2019/05/03	5	49.70	0	0.00	50.20	5	2,542	0.20%
2019/04/29	0	0.00	6	49.75	48.10	-6	2,845	-0.21%
2019/04/25	3	51.77	0	0.00	51.40	3	2,978	0.10%
2019/04/24	3	51.40	0	0.00	51.20	3	3,042	0.10%
2019/04/23	5	51.98	0	0.00	51.90	5	3,045	0.16%
2019/04/12	0	0.00	1	51.10	50.90	-1	2,998	-0.03%
2019/04/10	0	0.00	1	54.00	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	1	53.80	53.90	-1	2,891	-0.03%
2019/04/08	1	53.40	0	0.00	53.40	1	2,873	0.03%
2019/04/03	0	0.00	2	52.00	52.70	-2	2,836	-0.07%
2019/04/01	0	0.00	2	52.00	51.90	-2	2,802	-0.07%
2019/03/29	0	0.00	5	51.80	51.80	-5	2,776	-0.18%
2019/03/28	5	52.70	2	52.20	51.40	3	2,767	0.11%
2019/03/27	1	51.40	5	51.80	51.90	-4	2,734	-0.15%
2019/03/26	6	52.32	6	51.83	52.00	0	2,714	0.00%
2019/03/25	7	50.97	6	51.13	51.00	1	2,657	0.04%
2019/03/22	17	54.91	4	53.23	52.50	13	2,627	0.49%
2019/03/21	0	0.00	59	54.05	53.60	-59	2,509	-2.35%
2019/03/20	28	52.87	0	0.00	53.00	28	2,412	1.16%
2019/03/19	33	52.15	9	51.43	51.90	24	2,367	1.01%
2019/03/18	4	48.55	0	0.00	49.20	4	2,145	0.19%
2019/03/15	5	48.59	15	48.40	48.25	-10	2,131	-0.47%
2019/03/08	15	46.75	0	0.00	46.90	15	2,208	0.68%
2019/03/06	0.2	48.20	2	47.95	48.10	-1.8	2,397	-0.08%
2019/03/05	2	48.70	1	48.40	48.30	1	2,490	0.04%
2019/02/27	1	47.35	7	47.61	47.35	-6	2,509	-0.24%
2019/02/26	9	48.97	2	49.40	48.10	7	2,515	0.28%
2019/02/22	0	0.00	6	49.08	48.45	-6	2,497	-0.24%
2019/02/21	1	48.70	5	49.56	49.80	-4	2,425	-0.16%
2019/02/14	0	0.00	4	48.65	48.35	-4	2,210	-0.18%
2019/02/13	2	48.00	0	0.00	48.60	2	2,158	0.09%
2019/02/12	4	46.45	1	47.45	47.45	3	2,079	0.14%
2019/01/24	0	0.00	165	47.96	47.50	-165	1,998	-8.25%	大賣/鉅額交易
2019/01/22	0	0.00	2	47.35	47.50	-2	1,954	-0.10%
2019/01/21	7	49.45	5	49.73	48.15	2	1,914	0.10%
2019/01/18	1	45.75	1	46.20	46.80	0	1,678	0.00%
2019/01/11	5	42.45	5	41.90	41.75	0	1,492	0.00%
2018/12/27	0	0.00	0.3	40.20	39.80	-0.3	1,556	-0.02%
2018/12/12	5	43.65	5	43.95	42.90	0	1,618	0.00%
2018/12/06	2	43.60	0	0.00	43.80	2	1,620	0.12%
2018/12/05	10	47.15	10	47.05	45.90	0	1,601	0.00%
2018/12/03	2	49.00	16	49.14	48.45	-14	1,569	-0.89%
2018/11/30	4	47.96	2	47.85	48.45	2	1,534	0.13%
2018/11/29	14	47.56	2	48.15	49.20	12	1,471	0.82%
2018/11/28	0	0.00	2	44.25	45.40	-2	1,334	-0.15%
2018/11/27	0	0.00	1	40.50	41.55	-1	1,233	-0.08%
2018/11/26	0	0.00	4	39.25	39.70	-4	1,199	-0.33%
2018/11/22	0	0.00	1	40.35	39.25	-1	1,166	-0.09%
2018/11/20	1	38.10	14	37.50	37.90	-13	1,124	-1.16%
2018/11/19	23	38.24	9	38.44	38.40	14	1,123	1.25%
2018/11/01	0	0.00	1	37.55	37.70	-1	1,268	-0.08%
2018/10/31	1	34.80	1	34.40	36.45	0	1,261	0.00%
2018/10/26	1	33.60	0	0.00	33.60	1	1,251	0.08%
2018/10/19	0.3	39.30	2	37.75	39.50	-1.7	1,313	-0.13%
2018/10/11	7	34.50	0	0.00	34.50	7	1,246	0.56%
2018/10/09	72	39.92	0	0.00	38.30	72	1,228	5.86%
2018/10/08	94	39.63	0	0.00	40.10	94	1,222	7.69%
2018/10/05	2	39.28	0	0.00	39.30	2	1,232	0.16%
2018/10/04	1	41.35	0	0.00	41.20	1	1,220	0.08%
2018/10/03	4	42.86	0	0.00	42.80	4	1,210	0.33%
2018/09/18	2	43.63	1	43.40	43.40	1	1,254	0.08%
2018/09/14	1	45.90	0	0.00	45.75	1	1,246	0.08%
2018/08/31	0	0.00	1	56.00	56.20	-1	1,418	-0.07%
2018/08/24	0	0.00	1	52.30	52.40	-1	1,617	-0.06%
2018/08/21	5	49.64	0	0.00	51.20	5	1,803	0.28%
2018/08/20	2	51.85	0	0.00	51.80	2	1,809	0.11%
2018/08/13	5	57.70	0	0.00	57.40	5	1,832	0.27%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	1	62.70	2	63.20	63.20	-1	1,903	-0.05%
2018/08/02	0	0.00	1	63.50	62.30	-1	2,034	-0.05%
2018/08/01	0	0.00	1	64.00	64.00	-1	2,059	-0.05%
2018/07/30	0	0.00	5	64.10	63.00	-5	2,067	-0.24%
2018/07/27	0	0.00	5	62.60	63.40	-5	2,066	-0.24%
2018/07/19	4	62.75	1	63.10	61.50	3	2,250	0.13%
2018/07/18	1	60.90	0	0.00	61.00	1	2,270	0.04%
2018/07/12	0	0.00	2	60.40	60.40	-2	2,422	-0.08%
2018/07/11	0	0.00	8	60.18	59.90	-8	2,429	-0.33%
2018/07/10	0	0.00	5	61.60	61.30	-5	2,450	-0.20%
2018/07/03	5	60.20	0	0.00	60.20	5	2,496	0.20%
2018/07/02	0	0.00	4	63.20	62.90	-4	2,495	-0.16%
2018/06/29	2	62.00	11	62.83	63.00	-9	2,509	-0.36%
2018/06/28	1	61.00	1	60.20	60.00	0	2,495	0.00%
2018/06/26	9	61.68	0	0.00	61.80	9	2,525	0.36%
2018/06/25	6	64.10	0	0.00	63.00	6	2,522	0.24%
2018/06/22	1	65.40	0	0.00	65.40	1	2,528	0.04%
2018/06/20	2	64.90	6	65.10	64.50	-4	2,572	-0.16%
2018/06/19	0	0.00	1	66.60	65.00	-1	2,600	-0.04%
2018/06/15	6	67.50	0	0.00	66.90	6	2,621	0.23%
2018/06/14	1	68.90	0	0.00	68.50	1	2,611	0.04%
2018/06/13	3	70.40	1	70.40	69.10	2	2,624	0.08%
2018/06/12	2	71.05	4	71.38	70.70	-2	2,696	-0.07%
2018/06/11	4	71.00	7	70.66	71.00	-3	2,816	-0.11%
2018/06/08	2	69.70	11	69.42	69.00	-9	2,833	-0.32%
2018/06/07	1	68.60	51	68.52	68.60	-50	2,822	-1.77%
2018/06/06	1	68.40	15	69.47	68.50	-14	2,878	-0.49%
2018/06/05	5	69.06	32	68.11	67.70	-27	2,852	-0.95%
2018/06/04	20	65.95	23	66.55	67.40	-3	2,807	-0.11%
2018/06/01	0	0.00	3	65.80	65.40	-3	2,806	-0.11%
2018/05/31	10	68.40	1	66.90	66.60	9	2,799	0.32%
2018/05/30	8	63.96	2	64.20	65.20	6	2,739	0.22%
2018/05/29	20	66.35	26	65.82	65.20	-6	2,724	-0.22%
2018/05/28	14	62.40	1	64.70	64.00	13	2,688	0.48%
2018/05/25	7	61.41	1	61.20	61.20	6	2,701	0.22%
2018/05/23	1	60.10	0	0.00	59.50	1	2,988	0.03%
2018/05/22	2	60.50	19	60.85	60.20	-17	3,062	-0.56%
2018/05/21	18	60.66	0	0.00	61.20	18	3,092	0.58%
2018/05/18	1	60.40	0	0.00	59.50	1	3,116	0.03%
2018/05/17	5	60.60	30	61.67	60.00	-25	3,163	-0.79%
2018/05/16	52	61.02	49	61.06	61.90	3	3,175	0.09%
2018/05/15	2	59.50	1	58.90	58.90	1	3,205	0.03%
2018/05/14	27	60.79	1	61.20	60.20	26	3,291	0.79%
2018/05/11	1	58.80	1	58.90	59.30	0	3,337	0.00%
2018/05/08	0	0.00	19	58.26	58.10	-19	3,484	-0.55%
2018/05/07	0	0.00	4	55.90	57.30	-4	3,824	-0.10%
2018/05/04	9	55.17	5	55.34	55.30	4	4,058	0.10%
2018/05/02	10	54.00	0	0.00	54.10	10	4,069	0.25%
2018/04/27	1	54.70	1	54.90	55.70	0	4,058	0.00%
2018/04/26	5	56.00	0	0.00	55.60	5	4,058	0.12%
2018/04/25	0	0.00	22	56.96	58.00	-22	4,114	-0.53%
2018/04/24	1	54.70	0	0.00	54.70	1	4,081	0.02%
2018/04/23	11	58.02	1	57.50	57.00	10	4,040	0.25%
2018/04/20	19	60.86	0	0.00	60.60	19	3,983	0.48%
2018/04/19	12	63.89	1	63.30	63.20	11	3,962	0.28%
2018/04/18	3	64.17	3	65.73	63.90	0	3,956	0.00%
2018/04/17	0	0.00	14	67.09	66.40	-14	3,924	-0.36%
2018/04/16	2	66.00	0	0.00	66.40	2	3,932	0.05%
2018/04/13	2	67.50	0	0.00	67.00	2	3,916	0.05%
2018/04/12	1	67.70	0	0.00	68.00	1	3,925	0.03%
2018/04/11	2	68.40	2	68.70	69.00	0	3,939	0.00%
2018/04/09	13	71.40	0	0.00	71.40	13	4,022	0.32%
2018/04/03	2	68.60	1	68.70	69.30	1	4,036	0.02%
2018/04/02	2	70.10	0	0.00	69.60	2	4,060	0.05%
2018/03/31	0	0.00	1	71.50	71.40	-1	4,047	-0.02%
2018/03/30	1	72.20	0	0.00	71.20	1	4,050	0.02%
2018/03/29	4	70.70	2	70.80	70.70	2	4,055	0.05%
2018/03/23	2	72.00	0	0.00	72.00	2	4,123	0.05%
2018/03/22	1	75.50	0	0.00	74.00	1	4,101	0.02%
2018/03/20	3	74.37	0	0.00	74.10	3	4,067	0.07%
2018/03/19	19	74.56	0	0.00	75.40	19	4,087	0.46%
2018/03/16	23	75.29	25	76.82	75.10	-2	4,081	-0.05%
2018/03/15	112	75.92	86	76.68	76.70	26	3,974	0.65%	大買/
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	1	73.00	0	0.00	74.00	1	3,780	0.03%
2018/03/12	9	73.24	17	73.05	72.90	-8	3,782	-0.21%
2018/03/08	2	69.70	0	0.00	70.10	2	3,757	0.05%
2018/03/06	1	72.10	0	0.00	72.00	1	3,766	0.03%
2018/03/05	1	72.10	0	0.00	71.80	1	3,774	0.03%
2018/03/02	2	72.85	0	0.00	72.60	2	3,786	0.05%
2018/03/01	1	73.20	0	0.00	73.50	1	3,786	0.03%
2018/02/27	3	74.00	2	75.80	73.00	1	3,792	0.03%
2018/02/26	16	76.89	9	77.13	74.30	7	3,813	0.18%
2018/02/23	0	0.00	1	73.90	72.50	-1	3,599	-0.03%
2018/02/22	5	72.32	4	72.77	72.00	1	3,588	0.03%
2018/02/12	0	0.00	18	69.06	67.80	-18	3,546	-0.51%
2018/02/09	17	69.74	0	0.00	70.20	17	3,523	0.48%
2018/02/08	0	0.00	2	71.05	70.30	-2	3,476	-0.06%
2018/02/07	3	70.50	5	71.00	70.00	-2	3,452	-0.06%
2018/02/06	8	66.99	7	71.24	67.40	1	3,403	0.03%
2018/02/05	6	73.10	5	73.18	73.70	1	3,340	0.03%
2018/02/02	3	72.00	0	0.00	71.60	3	3,287	0.09%
2018/02/01	0	0.00	22	77.07	74.30	-22	3,291	-0.67%
2018/01/31	22	75.59	109	75.02	76.10	-87	3,304	-2.63%	大賣/
2018/01/30	15	77.43	5	77.86	75.30	10	3,489	0.29%
2018/01/29	7	73.13	10	73.68	75.70	-3	3,226	-0.09%
2018/01/26	0	0.00	4	69.00	68.90	-4	3,025	-0.13%
2018/01/19	2	68.60	11	69.15	67.20	-9	3,328	-0.27%
2018/01/18	0	0.00	7	67.80	68.10	-7	3,280	-0.21%
2018/01/15	5	66.36	0	0.00	67.30	5	3,555	0.14%
2018/01/08	1	65.10	0	0.00	65.00	1	4,420	0.02%
2018/01/05	0	0.00	1	67.90	67.40	-1	4,639	-0.02%
2018/01/04	3	67.87	4	67.98	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	2	65.15	64.50	-2	4,610	-0.04%
2018/01/02	5	62.60	0	0.00	64.10	5	4,629	0.11%