新唐 (4919)-凱基-埔墘券商分點個股進出

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
124.5
漲跌
▲1.5
漲幅
+1.22%
成交量
1,844張
產業
上市半導體類股▲0.19%
1450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/10	0	0.00	0.1	123.50	123.00	-0.1	2,115	0.00%
2024/05/09	0	0.00	4	123.50	122.50	-4	2,111	-0.19%
2024/05/07	0	0.00	1	124.50	126.00	-1	2,083	-0.05%
2024/04/29	1.1	130.54	4	132.88	130.50	-2.9	1,951	-0.15%
2024/04/26	2	129.25	0	0.00	130.50	2	1,912	0.10%
2024/04/25	1	131.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	0.1	131.00	0	0.00	127.00	0.1	1,898	0.01%
2024/04/18	1	132.02	0	0.00	132.50	1	1,831	0.05%
2024/04/10	1	127.50	2	128.50	127.50	-1	1,826	-0.05%
2024/04/02	5	126.50	5	125.50	126.50	0	1,884	0.00%
2024/04/01	10	124.50	10	124.00	124.50	0	1,860	0.00%
2024/03/27	0	0.00	1	125.00	123.50	-1	1,845	-0.05%
2024/03/20	3	124.00	3	124.50	123.00	0	1,956	0.00%
2024/03/15	0	0.00	1	121.50	120.00	-1	2,010	-0.05%
2024/03/11	5	125.50	6	124.92	125.00	-1	2,118	-0.05%
2024/03/08	2	123.25	2	126.00	122.00	0	2,162	0.00%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/02/19	1	130.50	0	0.00	132.50	1	3,190	0.03%
2024/02/16	0	0.00	1	129.00	128.50	-1	3,428	-0.03%
2024/01/30	2	129.50	0	0.00	129.00	2	3,478	0.06%
2024/01/24	1.1	131.02	0	0.00	131.00	1.1	3,620	0.03%
2024/01/18	0	0.00	1	128.50	130.00	-1	3,651	-0.03%
2024/01/16	2	133.50	0	0.00	135.50	2	3,627	0.06%
2024/01/12	0	0.00	1	134.50	134.50	-1	3,671	-0.03%
2024/01/04	1	142.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	1	139.00	2	142.00	142.00	-1	3,801	-0.03%
2023/12/28	2	142.50	1	142.00	142.00	1	3,785	0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/22	1	138.50	0	0.00	139.50	1	3,734	0.03%
2023/12/21	1	136.50	1	138.00	137.50	0	3,727	0.00%
2023/12/20	2	138.50	1	139.00	137.50	1	3,735	0.03%
2023/12/19	1	138.00	1	139.50	139.00	0	3,752	0.00%
2023/12/18	0	0.00	0	138.00	137.50	0	3,749	0.00%
2023/12/15	0	0.00	3	142.00	141.00	-3	3,721	-0.08%
2023/12/08	0	0.00	1	144.50	143.00	-1	3,889	-0.03%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	0	0.00	0	146.00	146.00	0	3,838	0.00%
2023/12/04	0	0.00	0.2	149.50	149.50	-0.2	3,806	-0.01%
2023/12/01	2	149.00	0	0.00	149.50	2	3,798	0.05%
2023/11/30	2	150.50	2	149.00	148.50	0	3,801	0.00%
2023/11/29	0	0.00	3	148.33	149.50	-3	3,692	-0.08%
2023/11/28	2	143.50	2.2	143.50	144.00	-0.2	3,441	-0.01%
2023/11/27	5	143.80	3	142.00	141.50	2	3,349	0.06%
2023/11/24	0	0.00	0	139.50	139.00	0	3,216	0.00%
2023/11/22	3	141.50	0.6	138.00	140.50	2.5	3,120	0.08%
2023/11/21	0	0.00	1	137.50	138.00	-1	3,036	-0.03%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	140.00	2	138.00	138.50	-1	3,057	-0.03%
2023/11/16	1	138.00	2	136.75	136.50	-1	3,041	-0.03%
2023/11/15	1	138.50	0	0.00	138.00	1	3,016	0.03%
2023/11/08	0	130.00	0	0.00	131.00	0	2,786	0.00%
2023/11/03	0.6	127.50	0	0.00	127.50	0.6	2,829	0.02%
2023/11/01	0	0.00	0.1	128.50	128.50	-0.1	2,820	0.00%
2023/10/31	0	0.00	1	129.00	127.00	-1	2,866	-0.03%
2023/10/27	1	127.00	0	0.00	125.50	1	3,209	0.03%
2023/10/23	1	129.00	2	132.50	128.00	-1	3,647	-0.03%
2023/10/20	0	0.00	1	131.50	132.50	-1	3,681	-0.03%
2023/10/18	2	130.50	0	0.00	130.00	2	3,850	0.05%
2023/10/17	0.1	130.50	0	0.00	130.00	0.1	3,988	0.00%
2023/10/13	0.1	130.50	0	0.00	131.00	0.1	4,309	0.00%
2023/10/05	2	125.50	0	0.00	126.50	2	4,468	0.04%
2023/09/28	1	124.00	1	125.50	125.00	0	4,703	0.00%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/20	1	132.00	2	130.75	130.50	-1	5,033	-0.02%
2023/09/19	13	135.15	14	134.50	132.50	-1	5,046	-0.02%
2023/09/18	0	0.00	3	134.00	134.00	-3	5,004	-0.06%
2023/09/15	1	132.50	0	0.00	132.50	1	5,003	0.02%
2023/09/13	10	133.00	10	130.00	130.00	0	4,971	0.00%
2023/09/08	0	0.00	3	127.00	127.00	-3	5,039	-0.06%
2023/09/06	1	128.00	0	0.00	129.00	1	5,233	0.02%
2023/09/05	0	0.00	3	125.33	128.50	-3	5,203	-0.06%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/08/31	0	0.00	1	122.50	123.50	-1	5,189	-0.02%
2023/08/30	1	123.00	1	122.50	123.00	0	5,256	0.00%
2023/08/25	0	0.00	2	120.50	120.50	-2	5,309	-0.04%
2023/08/22	2	120.75	0	0.00	120.00	2	5,447	0.04%
2023/08/21	1	123.00	0	0.00	121.50	1	5,471	0.02%
2023/08/18	0	125.50	0	0.00	125.00	0	5,494	0.00%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/14	1	121.00	0	0.00	125.50	1	5,696	0.02%
2023/08/10	0	0.00	2	124.00	124.50	-2	5,803	-0.03%
2023/08/09	3	128.50	3	127.50	127.50	0	5,797	0.00%
2023/08/07	2	125.50	2	126.50	129.00	0	5,915	0.00%
2023/08/02	1	131.00	1	126.50	126.50	0	6,058	0.00%
2023/08/01	2	137.50	1	134.00	133.00	1	6,000	0.02%
2023/07/31	2	138.00	0	0.00	140.00	2	5,836	0.03%
2023/07/28	2.1	141.95	4	141.25	142.00	-1.9	5,698	-0.03%
2023/07/27	0	0.00	2	139.00	139.50	-2	5,616	-0.04%
2023/07/26	2	139.50	1	137.50	136.50	1	5,628	0.02%
2023/07/21	2	139.25	1	140.00	140.00	1	5,630	0.02%
2023/07/20	0	0.00	0.1	143.00	142.00	-0.1	5,673	0.00%
2023/07/19	2	142.00	5	143.60	141.50	-3	5,475	-0.05%
2023/07/18	3	140.00	4	140.38	141.00	-1	5,344	-0.02%
2023/07/17	1.1	137.05	1	137.00	138.00	0.1	5,173	0.00%
2023/07/14	2	137.50	1	135.00	137.00	1	5,169	0.02%
2023/07/13	0	0.00	8	133.00	133.00	-8	5,120	-0.16%
2023/07/07	0	0.00	0.1	132.50	131.00	-0.1	5,071	0.00%
2023/07/06	4	134.25	8	136.06	134.00	-4	5,046	-0.08%
2023/07/05	10.1	137.19	6	137.50	136.00	4.1	4,982	0.08%
2023/07/04	5	134.50	9	132.06	135.50	-4	4,758	-0.08%
2023/06/30	0	0.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/28	2.1	127.99	0	0.00	127.00	2.1	4,942	0.04%
2023/06/27	5	130.10	0	0.00	128.00	5	5,056	0.10%
2023/06/26	6	130.75	4	130.00	131.00	2	5,095	0.04%
2023/06/21	1	128.00	6	127.00	128.00	-5	5,190	-0.10%
2023/06/19	7.1	132.14	6	133.00	130.50	1.1	5,642	0.02%
2023/06/16	0	0.00	7	131.50	131.50	-7	5,638	-0.12%
2023/06/15	3.4	133.56	2	134.50	134.00	1.4	5,682	0.02%
2023/06/14	4	131.00	0	0.00	130.50	4	5,637	0.07%
2023/06/13	10	135.25	5	135.30	135.00	5	5,582	0.09%
2023/06/12	0	0.00	4	130.75	130.50	-4	5,487	-0.07%
2023/06/08	2	126.50	0	0.00	126.00	2	5,502	0.04%
2023/06/07	5	128.50	6	128.58	129.00	-1	5,548	-0.02%
2023/06/06	2	127.75	1	130.00	127.00	1	5,595	0.02%
2023/06/05	5	130.00	7	130.00	130.00	-2	5,624	-0.04%
2023/06/01	2	126.75	0	0.00	127.00	2	5,927	0.03%
2023/05/30	1	129.00	0	0.00	129.00	1	6,057	0.02%
2023/05/29	10.2	129.99	10	130.00	130.50	0.2	6,039	0.00%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/24	21	125.67	20	124.50	124.50	1	6,388	0.02%
2023/05/23	10	127.90	11	127.73	127.50	-1	6,466	-0.02%
2023/05/22	5	126.50	5	127.00	127.00	0	6,636	0.00%
2023/05/19	5.1	127.51	5	129.50	126.00	0.1	6,787	0.00%
2023/05/18	2.1	124.79	2	127.00	125.50	0.1	6,762	0.00%
2023/05/17	2	123.50	0	0.00	123.00	2	6,795	0.03%
2023/05/16	5	123.50	5	124.50	121.50	0	6,830	0.00%
2023/05/12	10	123.50	10	124.75	125.50	0	6,893	0.00%
2023/05/09	9	130.17	9	126.50	126.50	0	7,217	0.00%
2023/05/08	0.1	137.50	0	0.00	133.50	0.1	7,224	0.00%
2023/05/05	10	133.00	10	133.25	133.50	0	7,405	0.00%
2023/05/04	3	131.00	3	130.50	131.50	0	7,952	0.00%
2023/04/26	0	0.00	1	127.00	130.50	-1	8,364	-0.01%
2023/04/25	20	137.08	16	129.81	130.00	4	8,288	0.05%
2023/04/24	2	137.00	3	138.17	139.00	-1	8,236	-0.01%
2023/04/21	6	140.92	2	142.50	139.00	4	8,332	0.05%
2023/04/20	1	142.00	1	142.50	142.50	0	8,360	0.00%
2023/04/19	9	146.89	8	148.69	143.50	1	8,468	0.01%
2023/04/18	10	149.40	9	150.67	147.00	1	8,422	0.01%
2023/04/17	6	149.00	6	149.75	149.00	0	8,406	0.00%
2023/04/14	11	148.27	14	148.64	148.50	-3	8,401	-0.04%
2023/04/13	6	148.50	4	149.25	147.00	2	8,416	0.02%
2023/04/12	3	150.00	3	151.50	150.00	0	8,401	0.00%
2023/04/11	6	149.67	7	150.43	150.00	-1	8,409	-0.01%
2023/04/10	4	149.50	5	150.20	149.00	-1	8,400	-0.01%
2023/04/07	1	147.50	0	0.00	147.50	1	8,363	0.01%
2023/03/31	4.1	151.45	1	149.50	149.50	3.1	8,403	0.04%
2023/03/30	0	0.00	5	149.00	148.50	-5	8,360	-0.06%
2023/03/29	3.1	145.45	0	0.00	143.00	3.1	8,337	0.04%
2023/03/28	10.1	147.99	11	146.82	146.00	-1	8,476	-0.01%
2023/03/27	1	151.50	2	154.00	151.50	-1	8,360	-0.01%
2023/03/24	2	157.00	0	0.00	155.50	2	8,339	0.02%
2023/03/23	2	160.00	17	158.97	159.50	-15	8,267	-0.18%
2023/03/22	2	150.00	3	149.33	150.00	-1	7,933	-0.01%
2023/03/21	3	147.00	3	148.33	147.00	0	7,914	0.00%
2023/03/20	9	146.39	8	147.00	148.00	1	7,914	0.01%
2023/03/17	7	146.71	7	147.43	148.00	0	7,991	0.00%
2023/03/16	4.1	146.50	4.7	147.02	144.50	-0.7	8,098	-0.01%
2023/03/15	3	150.00	3	150.00	147.00	0	8,154	0.00%
2023/03/14	1	144.50	2	145.75	147.00	-1	8,204	-0.01%
2023/03/13	1	144.50	0	0.00	145.50	1	8,335	0.01%
2023/03/10	2	145.00	0	0.00	145.00	2	8,362	0.02%
2023/03/09	1.1	148.98	2	148.50	148.50	-1	8,462	-0.01%
2023/03/08	8	149.50	13	148.77	150.00	-5	8,439	-0.06%
2023/03/07	6	148.67	0	0.00	148.50	6	8,528	0.07%
2023/03/06	8	154.50	12	153.50	151.50	-4	8,498	-0.05%
2023/03/03	3	150.50	9	150.50	150.50	-6	8,334	-0.07%
2023/03/02	3	148.17	0	0.00	148.00	3	8,660	0.03%
2023/03/01	6	149.25	20	148.88	149.50	-14	8,852	-0.16%
2023/02/24	21	150.31	10	151.15	147.50	11	9,086	0.12%
2023/02/23	17	149.12	11.3	145.94	149.50	5.7	9,028	0.06%
2023/02/22	8	141.75	46	140.39	142.50	-38	9,014	-0.42%
2023/02/21	8	144.19	3	146.00	145.50	5	9,132	0.05%
2023/02/20	5	143.70	0	0.00	143.50	5	9,533	0.05%
2023/02/17	1	145.00	0	0.00	144.50	1	9,521	0.01%
2023/02/16	3	147.50	3	147.50	149.00	0	9,440	0.00%
2023/02/14	7	148.07	6	149.25	145.50	1	9,519	0.01%
2023/02/13	9	148.50	9	149.33	147.50	0	9,556	0.00%
2023/02/10	21	148.05	1.4	150.83	147.50	19.7	9,660	0.20%
2023/02/09	30.4	151.94	9	153.17	150.50	21.4	9,805	0.22%
2023/02/08	17	150.59	18	150.17	154.00	-1	9,831	-0.01%
2023/02/07	4	146.75	4	147.75	148.50	0	9,742	0.00%
2023/02/06	13	148.31	15	148.87	148.50	-2	9,772	-0.02%
2023/02/03	20	149.63	19.2	148.43	151.50	0.8	9,674	0.01%
2023/02/02	14	148.36	14	145.89	147.00	0	9,537	0.00%
2023/02/01	33	137.20	34	133.68	142.00	-1	9,089	-0.01%
2023/01/31	12	129.50	14	129.86	129.50	-2	8,855	-0.02%
2023/01/30	12	129.50	14	130.14	130.50	-2	8,906	-0.02%
2023/01/17	11	125.50	11	125.82	126.00	0	8,856	0.00%
2023/01/16	9	125.06	9.2	125.66	125.50	-0.2	8,966	0.00%
2023/01/13	5	125.80	5.1	126.83	124.00	-0.1	8,992	0.00%
2023/01/12	8	126.25	9	127.11	125.50	-1	9,057	-0.01%
2023/01/11	3	122.50	3	124.00	125.50	0	9,041	0.00%
2023/01/10	5	123.20	5	124.20	123.50	0	9,085	0.00%
2023/01/09	10	121.70	10	121.80	123.50	0	9,169	0.00%
2023/01/06	3	117.00	3	116.67	118.00	0	9,206	0.00%
2023/01/05	6	117.50	6	118.75	115.50	0	9,376	0.00%
2023/01/04	3	117.50	3	118.00	117.50	0	9,454	0.00%
2023/01/03	4	118.00	5	116.60	118.00	-1	9,535	-0.01%
2022/12/30	4	115.75	5	117.00	115.00	-1	9,554	-0.01%
2022/12/29	12	115.50	12	114.25	116.50	0	9,620	0.00%
2022/12/28	2.1	116.71	0	0.00	114.00	2.1	9,815	0.02%
2022/12/27	11	117.50	15	118.20	118.00	-4	9,880	-0.04%
2022/12/26	0	0.00	1	116.00	116.00	-1	9,989	-0.01%
2022/12/23	4	117.50	0	0.00	117.00	4	10,116	0.04%
2022/12/22	2	120.50	3	119.83	119.50	-1	10,179	-0.01%
2022/12/21	7.1	121.27	5	121.80	120.00	2.1	10,261	0.02%
2022/12/20	11	123.50	12	124.21	118.50	-1	10,300	-0.01%
2022/12/19	14.1	120.00	14	120.50	120.00	0.1	10,205	0.00%
2022/12/16	3.1	120.34	3	121.00	121.00	0.1	10,373	0.00%
2022/12/15	11.1	124.18	11	124.32	123.50	0.1	10,490	0.00%
2022/12/14	0	0.00	3	123.50	125.00	-3	10,525	-0.03%
2022/12/13	5	121.70	2	120.25	120.00	3	10,613	0.03%
2022/12/12	3	121.00	3	122.00	122.00	0	10,622	0.00%
2022/12/09	16	124.28	12	126.75	121.50	4	10,681	0.04%
2022/12/08	12	124.46	18	121.92	124.00	-6	10,619	-0.06%
2022/12/07	9	120.83	3	123.00	118.50	6	10,585	0.06%
2022/12/06	7.3	126.16	7	127.71	124.00	0.3	10,914	0.00%
2022/12/05	15	125.60	14	126.39	127.00	1	10,858	0.01%
2022/12/02	7	124.00	7	124.93	124.50	0	10,783	0.00%
2022/12/01	17	123.74	22	124.41	123.50	-5	10,825	-0.05%
2022/11/30	4	120.00	4	121.25	121.00	0	10,891	0.00%
2022/11/29	4	121.50	4	122.50	120.50	0	10,954	0.00%
2022/11/28	4	120.50	4.2	120.55	122.00	-0.2	10,869	0.00%
2022/11/25	5	122.80	2	124.00	120.00	3	10,880	0.03%
2022/11/24	13	124.96	18	125.81	123.50	-5	10,847	-0.05%
2022/11/23	13	122.54	14	123.11	122.50	-1	10,472	-0.01%
2022/11/22	3	121.17	5	121.70	122.00	-2	10,331	-0.02%
2022/11/21	7	118.43	6	118.92	118.00	1	10,324	0.01%
2022/11/18	9	118.17	10	116.80	115.50	-1	10,538	-0.01%
2022/11/17	4	121.25	2	122.00	121.00	2	10,446	0.02%
2022/11/16	13	120.27	12	119.17	123.00	1	10,300	0.01%
2022/11/15	6	115.50	19	112.89	116.00	-13	9,870	-0.13%
2022/11/14	4	109.25	4	110.25	111.00	0	10,112	0.00%
2022/11/11	1	115.50	0	0.00	109.50	1	10,391	0.01%
2022/11/10	6	109.67	7	109.57	110.00	-1	10,306	-0.01%
2022/11/09	4	108.75	5	109.80	109.50	-1	10,425	-0.01%
2022/11/08	5	109.50	6	110.33	107.50	-1	10,680	-0.01%
2022/11/07	3	106.33	1	108.00	107.50	2	10,829	0.02%
2022/11/04	1	110.00	0	0.00	111.00	1	10,661	0.01%
2022/11/03	0	0.00	1	110.00	110.50	-1	10,550	-0.01%
2022/11/02	18	107.00	18	107.83	107.00	0	10,464	0.00%
2022/10/28	7	102.64	8	102.56	102.50	-1	10,684	-0.01%
2022/10/27	7	101.50	7	97.29	101.50	0	10,623	0.00%
2022/10/26	5	95.14	4	95.58	95.70	1	10,559	0.01%
2022/10/25	2	98.10	2	98.70	97.30	0	10,521	0.00%
2022/10/24	22	99.45	21	100.24	97.90	1	10,523	0.01%
2022/10/21	1	96.10	0	0.00	95.00	1	10,508	0.01%
2022/10/20	2	97.70	2	98.20	98.40	0	10,537	0.00%
2022/10/19	3	101.00	2	102.00	99.80	1	10,741	0.01%
2022/10/18	2.1	100.52	0	0.00	100.50	2.1	10,864	0.02%
2022/10/17	1	101.50	1	100.50	103.00	0	11,816	0.00%
2022/10/14	10	100.54	10	100.50	103.50	0	12,295	0.00%
2022/10/13	8	100.14	3	94.50	94.10	5	12,329	0.04%
2022/10/12	6	105.17	5	106.00	104.00	1	12,291	0.01%
2022/10/11	0	0.00	1	109.00	107.00	-1	12,413	-0.01%
2022/10/07	1	113.00	1	114.50	113.00	0	12,607	0.00%
2022/10/06	5	114.00	5	115.70	115.50	0	13,015	0.00%
2022/10/05	7	114.29	7	114.71	113.00	0	13,248	0.00%
2022/10/04	3	109.67	3	110.17	110.00	0	13,313	0.00%
2022/10/03	4	105.88	2	105.75	107.50	2	13,402	0.01%
2022/09/30	4	108.50	5	106.20	108.00	-1	13,595	-0.01%
2022/09/29	3	105.17	2	106.50	104.50	1	13,715	0.01%
2022/09/28	1	109.00	0	0.00	105.00	1	13,911	0.01%
2022/09/27	2	109.25	3	110.33	113.50	-1	14,330	-0.01%
2022/09/26	2.1	113.41	6	114.58	108.50	-4	14,738	-0.03%
2022/09/23	5.1	121.26	5	121.10	117.00	0.1	15,029	0.00%
2022/09/22	18	123.86	14	124.50	124.00	4	15,066	0.03%
2022/09/21	6	123.00	7	123.64	124.00	-1	15,104	-0.01%
2022/09/20	4	123.13	4	123.88	122.50	0	15,196	0.00%
2022/09/19	4	120.50	4	121.00	120.50	0	15,291	0.00%
2022/09/16	4.1	120.01	4	120.25	120.00	0.1	15,471	0.00%
2022/09/15	2.1	123.72	2	123.00	120.00	0.1	15,554	0.00%
2022/09/14	2	123.25	1	120.00	123.50	1	15,708	0.01%
2022/09/13	7	124.57	11	125.05	122.50	-4	15,748	-0.03%
2022/09/12	1.1	118.98	1	120.00	118.50	0.1	15,530	0.00%
2022/09/08	2	116.25	1	116.00	117.50	1	15,711	0.01%
2022/09/07	2	114.25	1	115.50	115.00	1	15,940	0.01%
2022/09/06	2	113.50	5	117.90	113.00	-3	16,010	-0.02%
2022/09/05	3.1	119.85	1	118.50	118.50	2.1	15,932	0.01%
2022/09/02	2.1	121.77	1	122.50	122.00	1.1	15,939	0.01%
2022/09/01	0.1	123.00	1	123.00	121.00	-1	16,062	-0.01%
2022/08/31	3	125.00	4	124.75	125.50	-1	16,138	-0.01%
2022/08/30	0.1	123.50	0	0.00	122.50	0.1	16,552	0.00%
2022/08/29	3	121.83	2	122.00	123.00	1	17,208	0.01%
2022/08/26	6	128.50	1	126.50	126.50	5	17,514	0.03%
2022/08/25	1	127.50	19	126.71	127.50	-18	17,347	-0.10%
2022/08/24	1	122.50	2	122.00	123.00	-1	17,193	-0.01%
2022/08/23	1	120.50	6	121.08	121.50	-5	17,543	-0.03%
2022/08/19	21	127.29	16	127.00	125.50	5	17,767	0.03%
2022/08/18	3	125.17	1	125.50	124.50	2	17,514	0.01%
2022/08/17	13	121.00	6	120.00	119.50	7	17,449	0.04%
2022/08/16	9.3	123.64	0	0.00	122.50	9.3	17,705	0.05%
2022/08/15	9	124.44	5	124.20	124.00	4	17,881	0.02%
2022/08/12	3	119.83	5	117.40	121.50	-2	18,001	-0.01%
2022/08/11	0	0.00	1	113.50	113.00	-1	17,973	-0.01%
2022/08/10	2	111.50	1	111.50	111.00	1	18,274	0.01%
2022/08/09	1	113.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	1	114.50	1	114.00	114.00	0	19,047	0.00%
2022/08/05	11	110.59	10	112.00	114.00	1	19,385	0.01%
2022/08/03	1	107.50	0	0.00	108.00	1	19,728	0.01%
2022/08/02	0	0.00	1	109.50	109.00	-1	20,209	0.00%
2022/07/29	0	0.00	2	119.25	119.50	-2	21,141	-0.01%
2022/07/28	1	120.00	0	0.00	118.00	1	21,759	0.00%
2022/07/27	1	120.50	0	0.00	120.00	1	22,255	0.00%
2022/07/26	12.2	124.54	10	120.00	119.50	2.2	22,354	0.01%
2022/07/25	2	127.25	3	127.00	127.50	-1	22,271	0.00%
2022/07/22	33	131.24	29	134.22	130.00	4	22,383	0.02%
2022/07/21	25	124.10	43	123.60	129.50	-18	21,594	-0.08%
2022/07/20	21	118.95	1	119.00	118.00	20	21,191	0.09%
2022/07/19	3	115.17	3	115.50	114.00	0	21,217	0.00%
2022/07/18	6	117.58	21	118.29	117.00	-15	21,378	-0.07%
2022/07/15	22	115.86	14	115.07	116.00	8	21,812	0.04%
2022/07/14	13	112.50	8	113.13	114.50	5	21,730	0.02%
2022/07/13	2	112.75	1	110.00	110.00	1	21,524	0.00%
2022/07/12	5	112.30	6	112.50	112.50	-1	21,510	0.00%
2022/07/08	7	117.00	6	117.08	117.00	1	21,852	0.00%
2022/07/07	3	114.83	0	0.00	117.00	3	21,879	0.01%
2022/07/06	2	115.00	4	117.13	112.50	-2	22,093	-0.01%
2022/07/05	9	119.56	11	116.55	118.00	-2	22,267	-0.01%
2022/07/04	3	118.67	2	119.00	122.00	1	22,281	0.00%
2022/07/01	2	127.25	0	0.00	122.50	2	22,482	0.01%
2022/06/30	2	137.25	1	136.00	136.00	1	22,408	0.00%
2022/06/29	3	138.67	4	138.50	143.00	-1	22,711	0.00%
2022/06/28	12	141.50	11	142.27	140.50	1	22,946	0.00%
2022/06/27	8	149.13	8	149.25	147.50	0	23,468	0.00%
2022/06/24	4	142.63	3	141.83	140.00	1	23,867	0.00%
2022/06/22	2	153.50	11	151.73	144.00	-9	24,814	-0.04%
2022/06/21	10	155.50	11	156.45	156.50	-1	25,557	0.00%
2022/06/20	1	157.00	0	0.00	154.00	1	26,723	0.00%
2022/06/17	8	162.81	5.1	163.96	167.50	2.9	27,070	0.01%
2022/06/16	10	174.00	11	175.77	166.00	-1	27,297	0.00%
2022/06/15	0	0.00	1	171.00	170.50	-1	27,687	0.00%
2022/06/14	2	165.50	3	166.33	168.00	-1	27,861	0.00%
2022/06/13	0.2	167.50	4	166.88	166.50	-3.8	27,830	-0.01%
2022/06/10	2	172.50	1	172.50	172.50	1	27,999	0.00%
2022/06/09	2	173.00	2	175.75	176.50	0	27,910	0.00%
2022/06/08	15	181.17	11	175.82	175.00	4	27,819	0.01%
2022/06/07	7.1	181.51	8	180.25	182.00	-0.9	27,607	0.00%
2022/06/06	11	175.73	29	177.22	176.50	-18	27,139	-0.07%
2022/06/02	2	171.50	0	0.00	173.00	2	26,990	0.01%
2022/06/01	1	174.50	1	172.50	171.50	0	26,945	0.00%
2022/05/31	7	173.21	8	173.38	173.50	-1	26,840	0.00%
2022/05/30	1	166.50	3	168.00	169.00	-2	26,547	-0.01%
2022/05/27	0	0.00	2	165.75	162.50	-2	26,408	-0.01%
2022/05/26	5	161.20	3	161.17	160.50	2	26,281	0.01%
2022/05/25	21	162.26	21	161.88	164.00	0	26,198	0.00%
2022/05/24	12	165.96	18	161.06	160.50	-6	26,005	-0.02%
2022/05/23	7	174.00	1	172.00	172.00	6	25,657	0.02%
2022/05/20	8	174.19	2	176.75	175.00	6	25,429	0.02%
2022/05/19	0	0.00	2	170.25	173.50	-2	25,020	-0.01%
2022/05/18	3	172.67	2	173.25	171.50	1	24,878	0.00%
2022/05/17	3.1	169.08	0	0.00	171.50	3.1	24,725	0.01%
2022/05/16	8	171.06	8	171.38	167.50	0	24,832	0.00%
2022/05/13	4	166.75	7	167.71	166.50	-3	24,511	-0.01%
2022/05/12	11	164.95	9	166.39	163.00	2	24,431	0.01%
2022/05/11	1	165.00	0	0.00	163.50	1	24,469	0.00%
2022/05/10	29	167.14	34	168.21	168.00	-5	24,989	-0.02%
2022/05/09	7	165.29	2	164.00	163.00	5	24,776	0.02%
2022/05/06	36	171.18	37	168.92	171.50	-1	24,525	0.00%
2022/05/05	4	168.25	6	168.92	168.00	-2	24,166	-0.01%
2022/05/04	5	160.00	1	160.50	162.50	4	23,768	0.02%
2022/05/03	6	150.17	6	149.58	151.50	0	23,539	0.00%
2022/04/28	3	143.83	0	0.00	143.50	3	23,501	0.01%
2022/04/27	0	0.00	6	138.33	145.00	-6	23,407	-0.03%
2022/04/26	1.1	147.91	2	146.50	143.50	-0.9	23,610	0.00%
2022/04/22	3.1	160.68	4	162.25	159.50	-0.9	24,015	0.00%
2022/04/21	2	166.50	5	165.10	166.50	-3	23,823	-0.01%
2022/04/20	5.1	159.10	6	159.17	159.50	-0.9	23,299	0.00%
2022/04/19	15	160.23	12	158.75	158.00	3	23,270	0.01%
2022/04/18	16	152.41	11	155.18	156.00	5	23,186	0.02%
2022/04/15	5	156.10	1.1	160.91	156.50	3.9	23,015	0.02%
2022/04/14	12	167.83	12	167.13	167.00	0	22,684	0.00%
2022/04/13	6	164.00	8	163.25	163.50	-2	22,437	-0.01%
2022/04/12	3	160.50	1	159.00	159.00	2	22,172	0.01%
2022/04/11	2.1	165.50	4	167.13	160.50	-1.9	21,872	-0.01%
2022/04/08	2	171.75	0	0.00	173.00	2	21,426	0.01%
2022/04/07	5	169.70	8	170.88	172.50	-3	20,942	-0.01%
2022/04/06	4	181.88	1	180.50	180.00	3	20,316	0.01%
2022/04/01	4	183.63	2	183.00	183.00	2	20,023	0.01%
2022/03/31	3	195.17	2.2	196.36	191.00	0.8	19,559	0.00%
2022/03/30	2.2	202.59	4.1	198.29	190.50	-1.9	19,221	-0.01%
2022/03/29	2	189.98	14.1	188.31	194.50	-12.1	18,900	-0.06%
2022/03/28	14	177.07	5.3	180.79	177.00	8.7	18,930	0.05%
2022/03/25	19	180.05	21.1	179.75	179.50	-2.1	18,298	-0.01%
2022/03/24	9.1	176.73	10.2	176.91	179.00	-1.1	17,766	-0.01%
2022/03/23	38.4	174.26	41.1	169.53	175.50	-2.8	16,873	-0.02%
2022/03/22	10.2	156.76	11	157.95	160.00	-0.8	15,827	-0.01%
2022/03/21	4.1	153.98	11.2	153.60	153.50	-7.2	15,465	-0.05%
2022/03/18	14.4	150.63	15	152.53	149.00	-0.6	15,255	0.00%
2022/03/17	3	144.33	3	145.00	148.50	0	14,639	0.00%
2022/03/16	1	137.00	1	138.50	137.00	0	14,436	0.00%
2022/03/15	3	141.17	2	140.00	138.50	1	14,460	0.01%
2022/03/11	1	143.00	0	0.00	143.00	1	14,740	0.01%
2022/03/10	2	144.75	1	143.50	143.00	1	14,906	0.01%
2022/03/09	1	146.00	1	142.00	143.50	0	15,044	0.00%
2022/03/08	25	141.48	22.4	141.57	140.00	2.6	15,349	0.02%
2022/03/07	0	0.00	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	2	145.25	0	0.00	144.50	2	17,325	0.01%
2022/03/03	1	146.50	2	146.00	145.50	-1	18,951	-0.01%
2022/03/01	1	140.00	0	0.00	139.50	1	20,151	0.00%
2022/02/24	0	0.00	1	137.50	133.50	-1	21,396	0.00%
2022/02/23	2	139.25	3.2	139.53	140.00	-1.2	21,422	-0.01%
2022/02/22	2	136.25	3	137.17	136.50	-1	21,565	0.00%
2022/02/21	2	142.75	0	0.00	142.00	2	21,782	0.01%
2022/02/18	3	142.83	4	141.88	144.50	-1	22,092	0.00%
2022/02/17	5	144.30	4	145.75	143.00	1	22,348	0.00%
2022/02/16	2	147.75	20	153.00	147.50	-18	22,483	-0.08%
2022/02/15	21	148.50	14	147.64	145.50	7	22,383	0.03%
2022/02/14	3	147.17	2	144.25	143.50	1	22,227	0.00%
2022/02/11	5	150.70	4.4	150.97	152.00	0.6	22,140	0.00%
2022/02/10	27	147.06	7	149.79	147.50	20	21,979	0.09%
2022/02/09	4	145.00	3	149.33	143.00	1	21,281	0.00%
2022/02/07	0	0.00	0.1	144.50	144.00	-0.1	21,124	0.00%
2022/01/26	3	141.67	6.2	142.66	143.00	-3.2	20,884	-0.02%
2022/01/25	2	139.50	4	141.88	140.50	-2	20,809	-0.01%
2022/01/21	3	140.33	1	135.00	135.00	2	20,604	0.01%
2022/01/20	1	139.50	1	140.00	142.00	0	20,533	0.00%
2022/01/19	6	140.67	9	140.00	140.50	-3	20,662	-0.01%
2022/01/18	6	138.17	3.2	137.84	139.00	2.8	20,828	0.01%
2022/01/17	1	126.50	3.1	130.53	131.00	-2.1	20,616	-0.01%
2022/01/14	0.1	124.08	1	124.00	124.00	-0.9	21,152	0.00%
2022/01/13	2	126.50	3	125.33	126.00	-1	21,889	0.00%
2022/01/12	1	131.50	4	127.00	126.50	-3	22,179	-0.01%
2022/01/11	3	132.33	1	134.00	130.50	2	22,287	0.01%
2022/01/10	5	132.50	7	134.07	137.00	-2	22,311	-0.01%
2022/01/07	0	0.00	0.3	135.50	131.00	-0.3	22,444	0.00%
2022/01/06	11.1	137.60	15	138.17	138.00	-3.9	22,628	-0.02%
2022/01/05	2	140.25	2	140.00	139.50	0	22,911	0.00%
2022/01/04	2	147.00	2.1	145.40	143.50	-0.1	23,052	0.00%
2022/01/03	10.1	141.00	10.1	141.89	141.00	0	23,537	0.00%
2021/12/30	4.1	141.12	2	140.50	141.00	2.1	23,999	0.01%
2021/12/29	13	143.15	13	145.38	142.00	0	24,430	0.00%
2021/12/28	2	142.00	0	0.00	143.50	2	24,848	0.01%
2021/12/27	10	144.50	10	143.00	142.50	0	25,173	0.00%
2021/12/24	0	0.00	2	143.50	143.00	-2	25,512	-0.01%
2021/12/23	9	147.78	2	145.50	145.00	7	25,614	0.03%
2021/12/22	17.1	146.93	16	148.44	145.50	1.1	25,562	0.00%
2021/12/21	2	141.00	106	139.99	139.50	-104	25,152	-0.41%	大賣/鉅額交易
2021/12/20	2.1	139.52	1	141.00	139.00	1.1	25,892	0.00%
2021/12/17	2	144.50	2	145.00	144.50	0	26,456	0.00%
2021/12/16	5.1	146.40	5	147.50	147.00	0.1	26,543	0.00%
2021/12/15	0	0.00	2	141.75	143.00	-2	26,464	-0.01%
2021/12/14	1	142.50	3	141.33	142.00	-2	26,689	-0.01%
2021/12/13	0.1	138.00	0	0.00	138.00	0.1	26,765	0.00%
2021/12/10	10.1	138.52	11	139.77	140.00	-0.9	27,342	0.00%
2021/12/09	2.1	142.29	0	0.00	141.00	2.1	28,202	0.01%
2021/12/08	4	143.13	4	144.13	144.50	0	28,612	0.00%
2021/12/07	6.2	145.75	5.2	145.50	144.00	1	28,992	0.00%
2021/12/06	4.2	151.96	3	153.00	149.00	1.2	29,329	0.00%
2021/12/03	6	154.17	19	154.40	154.00	-13	30,337	-0.04%
2021/12/02	12.2	157.07	9.2	157.08	152.00	3	30,465	0.01%
2021/12/01	13	159.85	17	160.12	162.50	-4	30,713	-0.01%
2021/11/30	16.1	160.75	14	159.82	155.50	2.1	30,901	0.01%
2021/11/29	25.1	150.98	32.4	149.09	156.00	-7.3	31,412	-0.02%
2021/11/26	15.1	140.91	13	141.62	143.50	2.1	31,181	0.01%
2021/11/25	8	143.38	6	143.42	139.00	2	30,992	0.01%
2021/11/24	6.1	137.33	10	138.35	138.00	-3.9	30,645	-0.01%
2021/11/23	4	143.75	9.3	144.62	143.00	-5.3	31,034	-0.02%
2021/11/22	2.1	136.60	1	135.50	137.50	1.1	31,544	0.00%
2021/11/19	2	136.00	1	136.50	135.50	1	34,292	0.00%
2021/11/18	5	141.20	1	141.00	139.50	4	35,764	0.01%
2021/11/17	6	140.67	6	142.17	143.00	0	36,558	0.00%
2021/11/16	4	140.75	6	140.25	136.00	-2	37,590	-0.01%
2021/11/15	3	138.17	2.5	137.80	138.50	0.5	38,657	0.00%
2021/11/12	6	135.33	13.5	135.00	133.00	-7.5	39,680	-0.02%
2021/11/11	2	132.25	12	131.33	130.50	-10	40,366	-0.02%
2021/11/10	8	133.19	9	132.44	131.00	-1	40,750	0.00%
2021/11/09	5	129.10	7	129.43	130.00	-2	40,825	0.00%
2021/11/08	2	121.75	3	122.67	122.00	-1	40,859	0.00%
2021/11/05	3	124.83	2	125.50	124.00	1	41,105	0.00%
2021/11/04	7.5	126.43	1.1	127.91	126.00	6.4	41,586	0.02%
2021/11/03	1	129.50	3	130.33	130.00	-2	41,987	0.00%
2021/11/02	7.6	129.29	12	134.17	128.00	-4.5	42,474	-0.01%
2021/11/01	2	131.50	5	131.90	131.00	-3	43,019	-0.01%
2021/10/29	4	127.00	1	129.00	128.00	3	44,230	0.01%
2021/10/28	5	130.90	4	130.75	129.00	1	44,764	0.00%
2021/10/27	6	130.58	7	129.93	132.00	-1	45,083	0.00%
2021/10/26	15	130.83	2	129.00	127.00	13	45,547	0.03%
2021/10/25	24.1	140.63	15	141.10	139.50	9.1	46,178	0.02%
2021/10/22	11	140.55	7.1	140.87	144.00	3.9	46,175	0.01%
2021/10/21	8	140.44	9	136.89	136.00	-1	46,465	0.00%
2021/10/20	23	133.61	24.5	132.22	135.00	-1.5	46,586	0.00%
2021/10/19	13	127.00	12	125.08	128.50	1	47,139	0.00%
2021/10/18	4	121.75	2	123.25	123.00	2	47,995	0.00%
2021/10/15	3	121.67	5	123.10	122.00	-2	48,377	0.00%
2021/10/14	2.2	118.02	15	117.63	118.00	-12.8	48,819	-0.03%
2021/10/13	7.3	123.80	4	120.63	120.50	3.3	49,261	0.01%
2021/10/12	16	130.91	13	132.23	128.50	3	49,863	0.01%
2021/10/08	10	136.30	7.7	136.86	131.00	2.3	50,305	0.00%
2021/10/07	4	131.50	4	132.63	133.50	0	50,945	0.00%
2021/10/06	4	127.75	3	128.33	130.50	1	50,971	0.00%
2021/10/05	3.1	125.52	1	127.50	126.50	2.1	51,717	0.00%
2021/10/04	0	0.00	4	125.00	121.50	-4	52,128	-0.01%
2021/10/01	10	123.80	37.1	124.49	124.00	-27.1	52,726	-0.05%
2021/09/30	1	134.00	1	135.00	134.00	0	53,156	0.00%
2021/09/29	16	136.69	4	134.75	134.00	12	53,244	0.02%
2021/09/28	23	136.83	3	137.67	139.00	20	53,458	0.04%
2021/09/27	22.1	136.48	19	135.84	138.00	3.1	53,472	0.01%
2021/09/24	6	135.25	5.1	131.81	135.00	0.9	52,807	0.00%
2021/09/23	1	124.50	6	127.08	124.50	-5	52,292	-0.01%
2021/09/22	0	0.00	1	122.50	125.00	-1	52,340	0.00%
2021/09/17	3	123.67	4	126.00	126.50	-1	52,383	0.00%
2021/09/16	10	122.50	12	121.25	121.50	-2	52,394	0.00%
2021/09/15	17	122.15	17	120.74	120.00	0	52,459	0.00%
2021/09/14	22.2	125.95	13	124.00	121.50	9.2	52,046	0.02%
2021/09/13	14.1	133.33	13	134.23	129.00	1.1	51,349	0.00%
2021/09/10	7.4	130.80	7	132.43	133.00	0.4	51,054	0.00%
2021/09/09	17	133.03	19	134.58	133.00	-2	50,598	0.00%
2021/09/08	24.1	132.07	15	132.97	130.50	9.1	50,078	0.02%
2021/09/07	16.1	145.73	25	143.72	138.50	-8.9	49,056	-0.02%
2021/09/06	12.1	157.59	5	160.70	153.50	7.1	48,713	0.01%
2021/09/03	32	164.30	38	164.41	165.50	-6	48,488	-0.01%
2021/09/02	37.1	167.56	23	167.17	159.00	14.1	48,252	0.03%
2021/09/01	37	160.39	27	160.54	167.00	10	46,980	0.02%
2021/08/31	9	152.72	10	154.20	155.00	-1	46,231	0.00%
2021/08/30	3	151.33	8	152.56	150.00	-5	46,138	-0.01%
2021/08/27	17	151.44	24.1	151.40	150.00	-7.1	46,457	-0.02%
2021/08/26	26	160.12	18.1	159.73	158.00	8	46,194	0.02%
2021/08/25	56.1	163.77	40	164.79	158.50	16	45,344	0.04%
2021/08/24	20	157.73	17	159.06	163.50	3	43,208	0.01%
2021/08/23	14	149.96	15.9	150.74	149.00	-1.9	42,798	0.00%
2021/08/20	18	143.39	20.6	142.81	144.00	-2.6	43,009	-0.01%
2021/08/19	16	146.72	14	147.46	135.00	2	42,007	0.00%
2021/08/18	14	138.46	22	143.45	150.00	-8	40,718	-0.02%
2021/08/17	26	141.73	14	140.00	137.50	12	39,881	0.03%
2021/08/16	16	136.06	18	135.39	135.50	-2	39,150	-0.01%
2021/08/13	8	137.19	7	137.14	130.50	1	38,780	0.00%
2021/08/12	4	133.50	5	135.30	136.50	-1	38,600	0.00%
2021/08/11	4.1	137.32	7.3	135.37	128.00	-3.2	38,648	-0.01%
2021/08/10	20.1	135.20	21	134.71	135.00	-0.9	38,582	0.00%
2021/08/09	14	141.75	5.1	140.19	138.50	9	38,319	0.02%
2021/08/06	19	147.61	20	146.58	150.00	-1	38,020	0.00%
2021/08/05	7	148.00	4	144.00	144.50	3	37,805	0.01%
2021/08/04	32	149.88	35.1	149.93	149.50	-3.1	37,759	-0.01%
2021/08/03	16	141.00	16	141.60	142.00	0	36,910	0.00%
2021/08/02	6	138.50	4	136.63	135.00	2	36,810	0.01%
2021/07/30	10	139.25	6	139.83	135.00	4	36,379	0.01%
2021/07/29	23.1	134.37	21	134.68	136.50	2.1	35,710	0.01%
2021/07/28	3.1	135.97	7.1	134.83	132.50	-4	34,588	-0.01%
2021/07/27	42.1	155.29	38	148.00	147.00	4.1	34,541	0.01%
2021/07/26	7	150.00	8	151.13	155.00	-1	33,627	0.00%
2021/07/23	24.6	147.12	22	146.68	141.00	2.6	32,848	0.01%
2021/07/22	6	151.20	10	153.20	153.00	-4	32,220	-0.01%
2021/07/21	0	0.00	10	144.35	147.50	-10	31,411	-0.03%
2021/07/20	5	135.80	8	136.56	134.50	-3	31,298	-0.01%
2021/07/19	21	134.62	16	137.75	134.00	5	31,150	0.02%
2021/07/16	21	136.50	16	136.91	137.00	5	31,080	0.02%
2021/07/15	20	126.03	21	126.86	130.00	-1	30,465	0.00%
2021/07/14	21	127.57	24	125.71	124.50	-3	30,605	-0.01%
2021/07/13	9	118.22	12.3	122.38	123.00	-3.3	30,442	-0.01%
2021/07/12	23	110.52	17	112.18	112.00	6	30,802	0.02%
2021/07/09	14.3	102.25	16	103.28	105.50	-1.7	29,847	-0.01%
2021/07/08	13	94.40	13	94.75	96.20	0	29,423	0.00%
2021/07/07	13	91.29	22	93.49	95.50	-9	29,117	-0.03%
2021/07/06	8	87.29	14	87.70	86.90	-6	28,520	-0.02%
2021/07/05	6	87.43	5	87.92	86.20	1	28,772	0.00%
2021/07/02	12	85.69	21	81.55	86.00	-9	28,994	-0.03%
2021/07/01	5	79.44	4	80.70	78.90	1	29,316	0.00%
2021/06/30	1	81.60	54	80.44	80.30	-53	29,785	-0.18%
2021/06/29	4	82.90	12	83.07	81.10	-8	31,403	-0.03%
2021/06/28	6	85.73	1	85.10	84.90	5	33,429	0.01%
2021/06/25	10	84.88	11	84.90	84.30	-1	34,038	0.00%
2021/06/24	13	83.53	6	83.62	83.50	7	33,812	0.02%
2021/06/23	8	81.75	8	82.08	82.40	0	33,654	0.00%
2021/06/22	3	81.97	5	82.32	79.20	-2	33,733	-0.01%
2021/06/21	1	80.00	6	79.25	79.90	-5	33,417	-0.01%
2021/06/18	12	79.95	1	80.10	79.60	11	33,176	0.03%
2021/06/17	4	79.18	4	80.18	81.50	0	33,009	0.00%
2021/06/16	11	81.24	14	81.23	79.90	-3	32,827	-0.01%
2021/06/15	9	82.99	2	82.95	82.30	7	32,627	0.02%
2021/06/11	9	84.88	2.7	85.84	83.00	6.3	32,497	0.02%
2021/06/10	27	82.96	26	83.65	83.10	1	31,950	0.00%
2021/06/09	35	79.47	7	79.94	78.60	28	31,065	0.09%
2021/06/08	17	76.66	10	77.62	77.00	7	30,472	0.02%
2021/06/07	1.5	83.16	1	86.80	83.10	0.5	29,770	0.00%
2021/06/04	31	87.44	10	87.38	86.00	21	29,326	0.07%
2021/06/03	11	86.36	16	86.48	85.70	-5	28,631	-0.02%
2021/06/02	15	84.69	8.7	85.38	83.00	6.3	28,030	0.02%
2021/06/01	13	83.18	14	83.71	86.10	-1	27,484	0.00%
2021/05/31	29	83.40	9.7	83.99	81.90	19.3	26,770	0.07%
2021/05/28	10	78.82	16.4	77.87	79.20	-6.4	25,574	-0.03%
2021/05/27	71	70.72	91.4	71.07	72.00	-20.4	24,303	-0.08%
2021/05/26	2	68.00	0	0.00	68.50	2	23,964	0.01%
2021/05/25	3	70.43	4	69.85	68.20	-1	23,809	0.00%
2021/05/24	7	66.46	9	67.09	66.80	-2	23,310	-0.01%
2021/05/21	3	64.00	2	64.40	64.00	1	23,089	0.00%
2021/05/20	5	64.30	2	64.05	62.90	3	23,202	0.01%
2021/05/19	3	65.03	6	65.17	66.00	-3	23,128	-0.01%
2021/05/18	1	61.20	1	62.90	62.90	0	22,850	0.00%
2021/05/17	0.4	59.14	4	58.60	57.20	-3.6	22,602	-0.02%
2021/05/14	1	65.50	1	63.00	63.50	0	22,280	0.00%
2021/05/13	5.1	63.90	5	62.00	62.90	0.1	21,942	0.00%
2021/05/12	15	66.79	6	66.63	63.50	9	21,570	0.04%
2021/05/11	16.6	67.78	3	67.93	67.00	13.6	20,854	0.07%
2021/05/10	16	72.37	40.6	73.10	74.00	-24.6	20,353	-0.12%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	0	0.00	1	62.00	61.20	-1	19,751	-0.01%
2021/05/05	1	67.00	0	0.00	62.80	1	19,622	0.01%
2021/05/04	3	61.27	10	61.70	64.40	-7	19,451	-0.04%
2021/05/03	9	68.24	7	66.80	67.00	2	19,143	0.01%
2021/04/29	2.2	69.50	0	0.00	69.00	2.2	18,981	0.01%
2021/04/28	13	70.23	3	70.33	69.60	10	18,872	0.05%
2021/04/27	11	72.78	0	0.00	72.10	11	18,631	0.06%
2021/04/26	4	76.03	42	76.93	75.40	-38	18,336	-0.21%
2021/04/23	26	74.93	23	75.31	74.40	3	17,959	0.02%
2021/04/22	80	75.60	39	76.62	72.60	41	17,593	0.23%
2021/04/21	21	73.64	9	74.11	73.40	12	17,087	0.07%
2021/04/20	36	73.00	26	73.51	73.00	10	16,800	0.06%
2021/04/19	26	70.40	22	72.05	70.00	4	16,096	0.02%
2021/04/16	4	67.48	16	69.32	71.10	-12	15,114	-0.08%
2021/04/15	2	64.50	5	64.58	64.70	-3	14,251	-0.02%
2021/04/14	7	61.31	23	61.78	63.70	-16	13,976	-0.11%
2021/04/13	32.2	67.30	6	67.18	65.60	26.2	13,548	0.19%
2021/04/12	0	0.00	6	66.58	66.70	-6	12,897	-0.05%
2021/04/09	12.2	62.16	6	62.03	60.70	6.2	12,824	0.05%
2021/04/08	29	66.37	12	65.29	64.00	17	12,398	0.14%
2021/04/07	1	63.00	3	64.20	64.20	-2	11,648	-0.02%
2021/04/06	12	58.37	14	59.66	58.40	-2	11,053	-0.02%
2021/04/01	50	58.78	36.2	58.79	58.20	13.8	10,491	0.13%
2021/03/31	48	54.88	28	55.60	57.40	20	8,769	0.23%
2021/03/30	9	48.82	9	50.17	52.20	0	6,590	0.00%
2021/03/29	2.8	47.75	8	48.00	47.50	-5.2	5,909	-0.09%
2021/03/26	3	47.68	3	47.20	47.45	0	5,852	0.00%
2021/03/25	3	46.62	11	46.10	47.00	-8	5,689	-0.14%
2021/03/24	0	0.00	3	44.60	44.45	-3	5,396	-0.06%
2021/03/23	1	44.65	0	0.00	44.65	1	5,427	0.02%
2021/03/22	3	45.05	1	45.15	45.10	2	5,465	0.04%
2021/03/19	1	44.55	0	0.00	44.50	1	5,708	0.02%
2021/03/12	2	44.60	8	44.85	44.60	-6	6,178	-0.10%
2021/03/11	5	44.20	0	0.00	44.60	5	6,587	0.08%
2021/03/09	3	43.62	0	0.00	43.80	3	7,223	0.04%
2021/03/08	1	44.00	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.30	0	0.00	44.30	1	7,337	0.01%
2021/03/04	4	45.18	0	0.00	45.00	4	7,367	0.05%
2021/03/03	3	45.23	0	0.00	46.20	3	7,644	0.04%
2021/03/02	1	46.55	5	47.14	46.30	-4	7,592	-0.05%
2021/02/26	5	47.34	3	47.57	47.35	2	7,537	0.03%
2021/02/24	3	46.98	1	47.50	46.70	2	7,609	0.03%
2021/02/23	1	46.60	0	0.00	46.65	1	7,591	0.01%
2021/02/22	1	47.00	7	48.12	47.45	-6	7,530	-0.08%
2021/02/19	1	45.65	3	47.32	47.45	-2	7,275	-0.03%
2021/02/18	1	46.40	17.1	46.36	46.85	-16.1	7,114	-0.23%
2021/02/05	6	44.23	0	0.00	44.20	6	6,944	0.09%
2021/01/29	3	43.58	0	0.00	43.10	3	6,909	0.04%
2021/01/28	2	44.73	1	44.45	44.35	1	6,858	0.01%
2021/01/27	2	44.95	0	0.00	45.45	2	6,841	0.03%
2021/01/26	1	45.25	0	0.00	44.70	1	6,806	0.01%
2021/01/21	1	44.30	0	0.00	44.05	1	6,733	0.01%
2021/01/20	0	0.00	1	46.80	45.10	-1	6,699	-0.01%
2021/01/18	3	45.62	1	46.40	46.10	2	6,537	0.03%
2021/01/15	1	48.60	5	48.50	47.30	-4	6,465	-0.06%
2021/01/14	5	47.30	0	0.00	48.20	5	6,337	0.08%
2021/01/12	2	46.05	4	46.70	46.15	-2	6,067	-0.03%
2021/01/11	0	0.00	1	46.65	47.50	-1	5,985	-0.02%
2021/01/08	2	45.35	0	0.00	45.35	2	5,832	0.03%
2021/01/06	2.1	45.89	0	0.00	45.65	2.1	5,914	0.04%
2021/01/05	0	0.00	10	46.85	46.85	-10	5,892	-0.17%
2021/01/04	3	47.78	1	47.70	47.65	2	5,976	0.03%
2020/12/31	1	47.75	2	47.55	47.45	-1	5,860	-0.02%
2020/12/30	0	0.00	10	46.30	46.70	-10	5,800	-0.17%
2020/12/28	0	0.00	8	46.60	46.65	-8	5,771	-0.14%
2020/12/25	4	46.31	0	0.00	46.40	4	5,712	0.07%
2020/12/24	14	47.05	6	46.92	46.75	8	5,641	0.14%
2020/12/23	4	46.08	7	46.01	46.20	-3	5,543	-0.05%
2020/12/22	7	45.73	0	0.00	44.90	7	5,383	0.13%
2020/12/21	1	43.90	1	44.50	45.05	0	5,259	0.00%
2020/12/18	1	45.20	0	0.00	44.75	1	5,182	0.02%
2020/12/16	0	0.00	17	45.49	45.30	-17	5,161	-0.33%
2020/12/15	5	45.35	5	45.69	45.15	0	5,109	0.00%
2020/12/14	0	0.00	5	47.65	47.40	-5	4,874	-0.10%
2020/12/10	11	49.95	10	48.50	48.25	1	4,790	0.02%
2020/12/09	35	51.15	9	50.80	51.00	26	4,654	0.56%
2020/12/07	1	50.30	6	50.71	50.80	-5	4,324	-0.12%
2020/12/04	3	48.67	102	49.29	48.75	-99	3,916	-2.53%	大賣/
2020/12/03	0	0.00	8	47.83	47.50	-8	3,684	-0.22%
2020/12/02	102	46.61	2	46.60	46.45	100	3,307	3.02%	大買/
2020/11/30	2	45.10	0	0.00	45.20	2	3,333	0.06%
2020/11/27	2	46.20	3	45.55	45.75	-1	3,579	-0.03%
2020/11/25	3	43.80	0	0.00	43.75	3	3,232	0.09%
2020/11/24	0	0.00	1	44.25	43.90	-1	3,200	-0.03%
2020/11/19	0	0.00	1	42.50	42.50	-1	2,942	-0.03%
2020/11/18	2	42.60	0	0.00	42.65	2	2,939	0.07%
2020/11/13	0	0.00	4	41.60	41.90	-4	3,028	-0.13%
2020/11/12	0	0.00	5	42.85	42.55	-5	3,059	-0.16%
2020/11/09	5	42.30	0	0.00	42.35	5	3,181	0.16%
2020/10/22	10	45.00	0	0.00	43.50	10	3,787	0.26%
2020/10/21	4	45.90	0	0.00	45.60	4	3,744	0.11%
2020/10/19	0	0.00	1	45.70	45.65	-1	3,768	-0.03%
2020/10/15	1	46.15	0	0.00	46.10	1	3,764	0.03%
2020/10/14	1	46.55	0	0.00	46.50	1	3,768	0.03%
2020/10/12	0	0.00	2	46.20	45.50	-2	3,642	-0.05%
2020/10/08	0	0.00	5	44.85	45.15	-5	3,536	-0.14%
2020/10/07	0	0.00	1	45.00	44.55	-1	3,507	-0.03%
2020/10/06	0	0.00	5	43.80	44.10	-5	3,465	-0.14%
2020/10/05	5	42.05	0	0.00	42.80	5	3,508	0.14%
2020/09/28	0	0.00	10	41.65	41.70	-10	4,303	-0.23%
2020/09/25	1	41.30	0	0.00	40.90	1	4,341	0.02%
2020/09/24	2	42.30	0	0.00	42.05	2	4,396	0.05%
2020/09/22	5	44.00	0	0.00	44.00	5	4,399	0.11%
2020/09/21	0	0.00	11	45.60	45.05	-11	4,359	-0.25%
2020/09/18	0	0.00	4	45.60	45.20	-4	4,321	-0.09%
2020/09/17	16	45.12	0	0.00	45.25	16	4,319	0.37%
2020/09/14	2	44.38	0	0.00	44.80	2	4,231	0.05%
2020/09/10	10	44.30	0	0.00	43.95	10	4,162	0.24%
2020/09/03	1	45.50	0	0.00	45.50	1	4,036	0.02%
2020/08/19	0	0.00	4	45.05	44.00	-4	3,804	-0.11%
2020/08/18	3	47.15	0	0.00	45.65	3	3,761	0.08%
2020/08/17	0	0.00	1	46.45	46.65	-1	3,716	-0.03%
2020/08/13	1	46.65	0	0.00	45.95	1	3,628	0.03%
2020/08/11	0	0.00	10	45.95	44.95	-10	3,516	-0.28%
2020/08/10	0	0.00	2	47.23	47.30	-2	3,459	-0.06%
2020/08/06	0	0.00	1	47.25	46.00	-1	3,321	-0.03%
2020/08/05	0	0.00	2	46.85	47.00	-2	3,283	-0.06%
2020/07/29	1	44.05	1	44.70	44.95	0	3,135	0.00%
2020/07/23	1	45.00	0	0.00	44.20	1	2,999	0.03%
2020/07/22	0	0.00	5	44.66	44.60	-5	2,977	-0.17%
2020/07/21	1	43.20	1	43.30	43.20	0	2,941	0.00%
2020/07/20	5	43.15	0	0.00	43.25	5	2,928	0.17%
2020/07/15	5	42.18	2	43.15	41.70	3	2,861	0.10%
2020/07/13	1	43.70	2	43.60	43.80	-1	2,906	-0.03%
2020/07/10	1	43.90	0	0.00	43.70	1	2,895	0.03%
2020/07/09	1	45.45	1	46.60	45.55	0	2,814	0.00%
2020/07/08	8	48.01	4	47.93	47.45	4	2,649	0.15%
2020/07/07	1	44.05	0	0.00	45.35	1	2,235	0.04%
2020/07/03	4	41.05	0	0.00	40.85	4	1,990	0.20%
2020/07/01	0	0.00	6	39.48	39.30	-6	1,904	-0.32%
2020/06/30	5	38.65	0	0.00	38.70	5	1,921	0.26%
2020/06/23	0	0.00	4	39.00	38.35	-4	1,914	-0.21%
2020/06/22	5	39.41	0	0.00	38.70	5	1,906	0.26%
2020/06/19	0	0.00	1	39.25	39.20	-1	1,867	-0.05%
2020/06/11	0	0.00	6	38.77	38.20	-6	1,906	-0.31%
2020/06/09	1	39.40	0	0.00	39.40	1	1,938	0.05%
2020/06/05	0	0.00	1	39.50	40.10	-1	1,936	-0.05%
2020/06/04	1	39.05	1	39.35	38.95	0	1,896	0.00%
2020/06/03	0	0.00	1	38.65	38.75	-1	2,000	-0.05%
2020/06/02	1	38.35	1	38.70	38.30	0	2,014	0.00%
2020/06/01	2	38.73	1	39.45	38.40	1	2,002	0.05%
2020/05/29	1	38.95	0	0.00	39.05	1	1,963	0.05%
2020/05/28	3	39.47	1	39.00	38.95	2	1,932	0.10%
2020/05/27	0	0.00	1	38.25	38.15	-1	1,846	-0.05%
2020/05/22	0	0.00	1	37.75	37.30	-1	1,799	-0.06%
2020/05/12	1	38.15	0	0.00	38.15	1	1,772	0.06%
2020/05/11	0	0.00	1	38.80	38.30	-1	1,763	-0.06%
2020/05/08	0	0.00	1	38.85	39.15	-1	1,720	-0.06%
2020/05/07	0	0.00	1	39.60	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	2	36.50	37.40	-2	1,566	-0.13%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/21	4	36.60	0	0.00	35.15	4	1,563	0.26%
2020/04/20	2	36.80	0	0.00	36.80	2	1,551	0.13%
2020/04/17	4	38.13	0	0.00	37.25	4	1,546	0.26%
2020/04/13	0	0.00	1	34.45	34.00	-1	1,394	-0.07%
2020/03/25	1	31.30	1	30.85	30.60	0	1,441	0.00%
2020/03/13	2	34.80	0	0.00	35.00	2	1,369	0.15%
2020/03/09	0	0.00	1	43.60	43.40	-1	1,310	-0.08%
2020/02/21	1	43.25	0	0.00	43.30	1	1,537	0.07%
2020/02/13	0	0.00	5	41.60	41.50	-5	1,541	-0.32%
2020/02/10	5	40.75	0	0.00	40.60	5	1,588	0.31%
2020/02/03	0	0.00	30	39.48	40.00	-30	1,645	-1.82%
2020/01/31	2	41.73	5	40.85	41.20	-3	1,670	-0.18%
2020/01/16	5	46.23	0	0.00	46.20	5	1,786	0.28%
2020/01/02	11	48.10	11	48.40	48.40	0	1,967	0.00%
2019/12/31	0	0.00	2	47.00	46.75	-2	1,935	-0.10%
2019/12/27	0	0.00	9	47.62	47.55	-9	1,933	-0.47%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,941	-0.05%
2019/12/24	3	47.15	0	0.00	47.00	3	1,937	0.15%
2019/12/18	0	0.00	1	46.95	47.00	-1	1,934	-0.05%
2019/12/13	1	46.55	0	0.00	46.15	1	1,959	0.05%
2019/12/12	0	0.00	1	47.00	46.55	-1	1,959	-0.05%
2019/12/10	1	47.00	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	8	47.80	47.30	-8	2,025	-0.39%
2019/12/05	0	0.00	1	47.00	46.70	-1	2,159	-0.05%
2019/12/03	16	46.78	0	0.00	46.65	16	2,211	0.72%
2019/12/02	1	47.00	0	0.00	46.40	1	2,217	0.05%
2019/11/29	42	49.43	11	49.95	48.35	31	2,186	1.42%
2019/11/14	1	46.85	1	47.20	46.75	0	2,228	0.00%
2019/11/01	1	46.60	0	0.00	46.70	1	2,238	0.04%
2019/10/29	0	0.00	1	48.60	47.25	-1	2,313	-0.04%
2019/10/15	0	0.00	2	50.80	51.10	-2	2,248	-0.09%
2019/10/04	2	50.30	0	0.00	50.40	2	2,244	0.09%
2019/10/02	0	0.00	2	49.60	49.60	-2	2,229	-0.09%
2019/09/24	0	0.00	2	50.90	50.50	-2	2,293	-0.09%
2019/09/17	1	50.30	0	0.00	50.50	1	2,209	0.05%
2019/09/11	2	51.80	0	0.00	51.80	2	2,229	0.09%
2019/09/09	0	0.00	1	53.00	52.80	-1	2,163	-0.05%
2019/09/05	1	52.00	0	0.00	51.80	1	1,994	0.05%
2019/08/27	0	0.00	2	50.70	49.95	-2	1,732	-0.12%
2019/08/26	0	0.00	1	49.95	49.90	-1	1,703	-0.06%
2019/08/23	1	50.70	1	51.30	50.80	0	1,647	0.00%
2019/08/21	0	0.00	3	49.33	49.30	-3	1,529	-0.20%
2019/08/20	3	49.27	0	0.00	49.50	3	1,515	0.20%
2019/07/30	6	51.80	0	0.00	52.00	6	1,298	0.46%
2019/07/29	1	50.50	0	0.00	51.80	1	1,175	0.09%
2019/07/25	0	0.00	1	51.70	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	2	50.90	51.70	-2	1,129	-0.18%
2019/07/23	2	50.50	0	0.00	50.40	2	1,132	0.18%
2019/07/19	1	50.10	6	50.00	51.20	-5	1,111	-0.45%
2019/07/11	1	49.70	0	0.00	50.30	1	1,112	0.09%
2019/06/20	0	0.00	1	45.55	45.60	-1	1,281	-0.08%
2019/06/11	0	0.00	1	45.05	44.25	-1	1,861	-0.05%
2019/05/27	1	44.00	1	44.05	44.05	0	2,027	0.00%
2019/05/17	0	0.00	1	45.00	45.00	-1	2,251	-0.04%
2019/05/15	0	0.00	1	46.95	46.80	-1	2,358	-0.04%
2019/05/10	0	0.00	2	47.35	47.95	-2	2,492	-0.08%
2019/05/07	2	49.08	0	0.00	48.95	2	2,495	0.08%
2019/04/29	1	48.15	0	0.00	48.10	1	2,845	0.04%
2019/04/24	0	0.00	2	51.80	51.20	-2	3,042	-0.07%
2019/04/23	1	52.10	0	0.00	51.90	1	3,045	0.03%
2019/04/19	0	0.00	1	51.10	50.80	-1	3,017	-0.03%
2019/04/16	2	51.00	0	0.00	51.00	2	3,014	0.07%
2019/04/12	0	0.00	1	52.00	50.90	-1	2,998	-0.03%
2019/04/10	8	55.00	4	54.55	54.00	4	2,958	0.14%
2019/04/09	2	53.40	0	0.00	53.90	2	2,891	0.07%
2019/04/03	1	52.90	1	52.90	52.70	0	2,836	0.00%
2019/03/29	0	0.00	4	52.20	51.80	-4	2,776	-0.14%
2019/03/26	4	51.80	0	0.00	52.00	4	2,714	0.15%
2019/03/22	5	55.34	1	52.50	52.50	4	2,627	0.15%
2019/03/21	4	53.13	5	54.06	53.60	-1	2,509	-0.04%
2019/03/20	7	51.96	12	52.63	53.00	-5	2,412	-0.21%
2019/03/19	10	51.10	4	51.83	51.90	6	2,367	0.25%
2019/03/15	0	0.00	5	49.00	48.25	-5	2,131	-0.23%
2019/03/12	0	0.00	1	48.55	48.10	-1	2,173	-0.05%
2019/02/26	0	0.00	2	48.68	48.10	-2	2,515	-0.08%
2019/02/22	1	48.45	0	0.00	48.45	1	2,497	0.04%
2019/02/21	5	48.60	6	49.53	49.80	-1	2,425	-0.04%
2019/02/20	0	0.00	1	47.60	47.60	-1	2,324	-0.04%
2019/02/18	0	0.00	2	46.55	46.60	-2	2,297	-0.09%
2019/02/15	1	48.20	1	48.15	47.35	0	2,274	0.00%
2019/02/14	5	48.56	4	47.50	48.35	1	2,210	0.05%
2019/02/13	5	48.48	0	0.00	48.60	5	2,158	0.23%
2019/02/12	0	0.00	1	47.35	47.45	-1	2,079	-0.05%
2019/01/24	5	48.04	0	0.00	47.50	5	1,998	0.25%
2019/01/23	0	0.00	1	47.00	46.90	-1	1,972	-0.05%
2019/01/21	4	48.50	2	48.50	48.15	2	1,914	0.10%
2019/01/16	0	0.00	2	43.90	45.20	-2	1,529	-0.13%
2019/01/08	0	0.00	4	40.05	40.65	-4	1,472	-0.27%
2019/01/03	0	0.00	1	38.20	37.80	-1	1,530	-0.07%
2018/12/12	3	43.70	3	44.10	42.90	0	1,618	0.00%
2018/12/07	4	43.39	0	0.00	42.80	4	1,620	0.25%
2018/12/06	1	43.40	0	0.00	43.80	1	1,620	0.06%
2018/12/05	4	45.95	0	0.00	45.90	4	1,601	0.25%
2018/12/04	0	0.00	4	47.90	48.30	-4	1,574	-0.25%
2018/11/30	0	0.00	1	47.50	48.45	-1	1,534	-0.07%
2018/11/27	1	41.25	0	0.00	41.55	1	1,233	0.08%
2018/11/23	4	39.85	0	0.00	38.25	4	1,185	0.34%
2018/10/24	0	0.00	1	36.55	36.25	-1	1,284	-0.08%
2018/10/19	1	36.00	0	0.00	39.50	1	1,313	0.08%
2018/10/15	0	0.00	3	36.00	35.75	-3	1,276	-0.24%
2018/10/11	3	34.50	0	0.00	34.50	3	1,246	0.24%
2018/10/05	0	0.00	5	39.50	39.30	-5	1,232	-0.41%
2018/09/21	0	0.00	1	43.50	44.20	-1	1,243	-0.08%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/11	0	0.00	1	47.30	47.20	-1	1,208	-0.08%
2018/09/05	1	54.20	1	55.40	53.60	0	1,249	0.00%
2018/09/03	1	55.00	0	0.00	54.60	1	1,357	0.07%
2018/08/28	1	54.20	0	0.00	54.80	1	1,568	0.06%
2018/08/14	0	0.00	1	59.30	59.00	-1	1,820	-0.05%
2018/08/10	1	62.40	16	62.00	62.50	-15	1,825	-0.82%
2018/08/07	12	62.60	0	0.00	62.50	12	1,932	0.62%
2018/08/06	4	62.60	0	0.00	62.90	4	1,973	0.20%
2018/08/02	0	0.00	18	64.60	62.30	-18	2,034	-0.88%
2018/08/01	6	62.00	0	0.00	64.00	6	2,059	0.29%
2018/07/30	17	63.44	0	0.00	63.00	17	2,067	0.82%
2018/05/31	40	68.75	41	66.37	66.60	-1	2,799	-0.04%
2018/05/29	0	0.00	1	65.40	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	9	63.50	64.00	-9	2,688	-0.33%
2018/05/24	1	60.60	0	0.00	60.30	1	2,943	0.03%
2018/05/23	1	59.80	0	0.00	59.50	1	2,988	0.03%
2018/05/21	0	0.00	3	60.43	61.20	-3	3,092	-0.10%
2018/05/18	1	59.50	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	60.20	2	60.55	60.00	-1	3,163	-0.03%
2018/05/16	2	61.20	5	61.22	61.90	-3	3,175	-0.09%
2018/05/15	5	59.00	3	59.50	58.90	2	3,205	0.06%
2018/05/14	6	60.58	0	0.00	60.20	6	3,291	0.18%
2018/05/10	2	58.40	0	0.00	58.80	2	3,370	0.06%
2018/05/09	1	56.90	0	0.00	56.90	1	3,412	0.03%
2018/05/04	0	0.00	1	55.10	55.30	-1	4,058	-0.02%
2018/04/26	0	0.00	5	57.24	55.60	-5	4,058	-0.12%
2018/04/25	7	57.53	1	58.20	58.00	6	4,114	0.15%
2018/04/24	0	0.00	3	55.10	54.70	-3	4,081	-0.07%
2018/04/23	1	57.50	0	0.00	57.00	1	4,040	0.02%
2018/04/19	0	0.00	1	63.40	63.20	-1	3,962	-0.03%
2018/04/03	0	0.00	2	68.40	69.30	-2	4,036	-0.05%
2018/04/02	0	0.00	2	69.60	69.60	-2	4,060	-0.05%
2018/03/20	0	0.00	1	74.70	74.10	-1	4,067	-0.02%
2018/03/16	3	76.50	1	75.10	75.10	2	4,081	0.05%
2018/03/13	1	73.20	0	0.00	74.00	1	3,780	0.03%
2018/03/12	2	73.30	0	0.00	72.90	2	3,782	0.05%
2018/03/07	0	0.00	1	70.00	69.80	-1	3,746	-0.03%
2018/03/05	0	0.00	1	71.80	71.80	-1	3,774	-0.03%
2018/03/02	1	73.60	0	0.00	72.60	1	3,786	0.03%
2018/03/01	1	73.50	0	0.00	73.50	1	3,786	0.03%
2018/02/26	2	75.65	2	76.05	74.30	0	3,813	0.00%
2018/02/22	0	0.00	1	72.60	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	1	69.60	70.90	-1	3,585	-0.03%
2018/02/12	1	69.70	0	0.00	67.80	1	3,546	0.03%
2018/02/09	0	0.00	20	67.00	70.20	-20	3,523	-0.57%
2018/02/07	10	70.70	10	71.50	70.00	0	3,452	0.00%
2018/02/05	1	73.60	0	0.00	73.70	1	3,340	0.03%
2018/02/02	1	72.30	0	0.00	71.60	1	3,287	0.03%
2018/02/01	0	0.00	1	76.30	74.30	-1	3,291	-0.03%
2018/01/31	4	76.00	4	75.50	76.10	0	3,304	0.00%
2018/01/30	5	78.22	109	77.32	75.30	-104	3,489	-2.98%	大賣/鉅額交易
2018/01/29	107	74.49	10	74.18	75.70	97	3,226	3.01%	大買/
2018/01/26	1	70.00	0	0.00	68.90	1	3,025	0.03%
2018/01/24	5	66.20	12	65.80	65.70	-7	3,137	-0.22%
2018/01/23	0	0.00	2	65.80	65.80	-2	3,186	-0.06%
2018/01/19	2	70.45	0	0.00	67.20	2	3,328	0.06%
2018/01/18	2	66.90	5	66.90	68.10	-3	3,280	-0.09%
2018/01/17	2	66.50	0	0.00	66.20	2	3,387	0.06%
2018/01/16	0	0.00	2	66.30	66.80	-2	3,491	-0.06%
2018/01/15	0	0.00	10	66.30	67.30	-10	3,555	-0.28%
2018/01/12	5	65.20	1	67.00	65.90	4	3,677	0.11%
2018/01/11	8	63.98	0	0.00	64.20	8	3,922	0.20%
2018/01/10	2	63.40	0	0.00	63.40	2	4,100	0.05%
2018/01/05	0	0.00	1	67.40	67.40	-1	4,639	-0.02%