新唐 (4919)-富邦-台南券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477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(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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/25	7	129.14	0	0.00	127.50	7	1,914	0.37%
2024/04/24	3	129.17	4	131.50	131.50	-1	1,911	-0.05%
2024/04/22	1	127.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	11	127.36	3.2	129.48	127.00	7.8	1,898	0.41%
2024/04/18	2.3	131.39	6	130.83	132.50	-3.8	1,831	-0.21%
2024/04/17	3	128.00	0	0.00	129.00	3	1,775	0.17%
2024/04/16	2	126.75	0	0.00	127.50	2	1,755	0.11%
2024/04/15	0	0.00	1	130.00	129.00	-1	1,793	-0.06%
2024/04/12	3	128.67	6	129.17	129.50	-3	1,774	-0.17%
2024/04/11	2	126.02	0	0.00	127.50	2	1,797	0.11%
2024/04/10	6	128.00	3	129.83	127.50	3	1,826	0.16%
2024/04/09	0	0.00	3	126.50	127.00	-3	1,824	-0.16%
2024/04/08	0	0.00	0	126.00	126.00	0	1,836	0.00%
2024/04/03	1	127.00	1	127.00	127.00	0	1,836	0.00%
2024/04/02	1	126.00	2	126.25	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	67	123.07	124.50	-67	1,860	-3.60%
2024/03/29	1	123.50	1	122.50	122.50	0	1,858	0.00%
2024/03/28	3	123.17	3	123.83	124.00	0	1,840	0.00%
2024/03/27	3	123.83	33	124.53	123.50	-30	1,845	-1.63%
2024/03/26	0	0.00	2	123.75	122.00	-2	1,831	-0.11%
2024/03/25	0	123.50	2	124.00	123.00	-2	1,834	-0.11%
2024/03/22	0	0.00	21	122.55	123.50	-21	1,847	-1.14%
2024/03/21	4	122.38	5	122.30	122.00	-1	1,896	-0.05%
2024/03/20	68	124.27	2	124.00	123.00	66	1,956	3.37%
2024/03/19	6	121.92	8	122.75	121.50	-2	2,010	-0.10%
2024/03/18	0	0.00	16	121.25	121.50	-16	2,013	-0.79%
2024/03/15	6	120.25	10	120.55	120.00	-4	2,010	-0.20%
2024/03/14	0	121.00	0	0.00	122.50	0	2,013	0.00%
2024/03/13	1	122.00	2	121.75	122.00	-1	2,048	-0.05%
2024/03/12	5	125.00	1	124.50	124.00	4	2,096	0.19%
2024/03/11	0	0.00	2	125.50	125.00	-2	2,118	-0.09%
2024/03/08	19	122.92	6	123.75	122.00	13	2,162	0.60%
2024/03/07	2	126.25	1.1	125.53	125.50	1	2,176	0.04%
2024/03/06	10	128.00	6	127.83	127.00	4	2,210	0.18%
2024/03/05	1.1	128.60	13	129.08	128.50	-11.9	2,317	-0.51%
2024/03/04	5	130.00	11	130.05	129.50	-6	2,578	-0.23%
2024/03/01	0	0.00	8.2	128.86	128.50	-8.2	2,667	-0.31%
2024/02/29	0	0.00	2	128.50	129.00	-2	2,825	-0.07%
2024/02/27	6	130.58	6	130.08	128.50	0	2,883	0.00%
2024/02/26	2	130.00	7	129.50	129.50	-5	2,944	-0.17%
2024/02/23	3.1	132.34	2.1	132.29	131.00	1	3,044	0.03%
2024/02/22	5	131.00	6	131.25	131.00	-1	3,060	-0.03%
2024/02/21	0	0.00	2	131.00	131.00	-2	3,088	-0.06%
2024/02/20	2	131.25	1	131.00	131.50	1	3,139	0.03%
2024/02/19	5.1	131.31	2	133.00	132.50	3.1	3,190	0.10%
2024/02/16	2	128.50	1	128.50	128.50	1	3,428	0.03%
2024/02/15	2	127.00	1	128.50	128.50	1	3,434	0.03%
2024/02/05	5	128.20	0	0.00	127.00	5	3,445	0.15%
2024/02/02	1.1	129.00	0	0.00	129.00	1.1	3,451	0.03%
2024/02/01	0	128.00	0.1	128.50	129.00	-0.1	3,452	0.00%
2024/01/31	2	129.00	0	0.00	128.50	2	3,460	0.06%
2024/01/30	2	129.00	2.1	129.03	129.00	-0.1	3,478	0.00%
2024/01/29	1	130.00	0	0.00	130.50	1	3,503	0.03%
2024/01/26	0.1	130.00	2	130.50	129.50	-1.9	3,572	-0.05%
2024/01/25	1	131.50	2	131.50	131.00	-1	3,604	-0.03%
2024/01/24	4	130.63	0	0.00	131.00	4	3,620	0.11%
2024/01/23	4	133.13	0	0.00	133.00	4	3,631	0.11%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	1	130.00	4	128.63	130.00	-3	3,651	-0.08%
2024/01/17	4.3	132.07	2.1	131.21	130.00	2.2	3,651	0.06%
2024/01/16	0	134.50	0	0.00	135.50	0	3,627	0.00%
2024/01/15	2	135.00	1	135.00	135.00	1	3,653	0.03%
2024/01/12	2	134.25	1	135.50	134.50	1	3,671	0.03%
2024/01/11	2	136.00	7	136.00	136.00	-5	3,698	-0.14%
2024/01/10	1.2	134.25	0	0.00	134.50	1.2	3,780	0.03%
2024/01/09	5.1	135.29	9	133.22	135.00	-3.9	3,800	-0.10%
2024/01/08	2.1	139.48	5	139.20	138.00	-2.9	3,792	-0.08%
2024/01/05	2.6	140.67	5.2	139.60	139.50	-2.6	3,835	-0.07%
2024/01/04	1.2	141.08	5	140.50	141.00	-3.8	3,817	-0.10%
2024/01/03	1.5	140.52	0	0.00	142.00	1.5	3,801	0.04%
2024/01/02	2	141.77	1	142.00	141.50	1	3,795	0.03%
2023/12/29	3	141.50	1	142.00	142.00	2	3,793	0.05%
2023/12/28	6.3	143.41	3	143.17	142.00	3.3	3,785	0.09%
2023/12/27	3.1	139.03	3.1	139.67	139.50	0	3,725	0.00%
2023/12/26	5	138.70	4	139.13	140.00	1	3,729	0.03%
2023/12/25	2	139.50	8	139.75	140.00	-6	3,726	-0.16%
2023/12/22	3	138.33	2	139.00	139.50	1	3,734	0.03%
2023/12/21	3.1	137.01	2	137.75	137.50	1.1	3,727	0.03%
2023/12/20	3	138.00	2	139.00	137.50	1	3,735	0.03%
2023/12/19	7	139.21	3	139.17	139.00	4	3,752	0.11%
2023/12/18	3	137.51	6.1	137.52	137.50	-3	3,749	-0.08%
2023/12/15	60.1	142.68	4	143.13	141.00	56.1	3,721	1.51%
2023/12/14	4.1	147.74	10.3	147.13	148.50	-6.3	3,738	-0.17%
2023/12/13	5	143.50	0	0.00	143.50	5	3,695	0.14%
2023/12/11	0	0.00	0.4	145.00	145.50	-0.4	3,757	-0.01%
2023/12/08	3	143.33	1	144.00	143.00	2	3,889	0.05%
2023/12/07	42	142.77	11	142.14	142.00	31	3,886	0.80%
2023/12/06	3	144.67	2	146.00	145.50	1	3,856	0.03%
2023/12/05	12	145.50	7	147.57	146.00	5	3,838	0.13%
2023/12/04	11	149.95	9	149.56	149.50	2	3,806	0.05%
2023/12/01	2	149.50	9	149.78	149.50	-7	3,798	-0.18%
2023/11/30	5	149.00	9	149.22	148.50	-4	3,801	-0.11%
2023/11/29	14	148.82	10	148.80	149.50	4	3,692	0.11%
2023/11/28	13	142.27	6.1	143.65	144.00	7	3,441	0.20%
2023/11/27	4	142.63	15.1	142.94	141.50	-11.1	3,349	-0.33%
2023/11/24	2	142.00	2	140.75	139.00	0	3,216	0.00%
2023/11/22	3	139.83	11	140.32	140.50	-8	3,120	-0.26%
2023/11/21	1	138.50	1	138.00	138.00	0	3,036	0.00%
2023/11/20	1	139.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	5	137.70	14.1	138.60	138.50	-9.1	3,057	-0.30%
2023/11/16	5.1	137.90	3	136.50	136.50	2.1	3,041	0.07%
2023/11/15	15.1	138.60	35.3	137.36	138.00	-20.2	3,016	-0.67%
2023/11/14	1	132.50	5.1	132.99	133.00	-4.1	2,750	-0.15%
2023/11/13	1	131.00	7	132.29	132.50	-6	2,771	-0.22%
2023/11/10	1	131.00	2	129.50	131.00	-1	2,750	-0.04%
2023/11/09	7	129.79	3	129.67	129.50	4	2,758	0.15%
2023/11/08	4	130.50	1	130.50	131.00	3	2,786	0.11%
2023/11/07	10	128.70	0	0.00	130.50	10	2,781	0.36%
2023/11/06	5	127.90	4	128.63	128.50	1	2,818	0.04%
2023/11/03	10	127.00	2	129.75	127.50	8	2,829	0.28%
2023/11/02	4	129.50	4	130.50	131.00	0	2,812	0.00%
2023/11/01	1	128.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	25	128.08	0	0.00	127.00	25	2,866	0.87%
2023/10/30	0	0.00	2	128.00	128.00	-2	2,994	-0.07%
2023/10/27	13.1	126.05	0	0.00	125.50	13.1	3,209	0.41%
2023/10/26	23	127.26	2	127.00	127.00	21	3,431	0.61%
2023/10/25	7	129.29	1	131.00	129.00	6	3,545	0.17%
2023/10/24	10	128.15	0	0.00	130.00	10	3,591	0.28%
2023/10/23	26	128.98	1.2	127.93	128.00	24.8	3,647	0.68%
2023/10/20	11	131.05	0	0.00	132.50	11	3,681	0.30%
2023/10/19	1	132.00	5	131.70	132.50	-4	3,759	-0.11%
2023/10/18	32	130.61	4	131.75	130.00	28	3,850	0.73%
2023/10/17	0	0.00	1	132.00	130.00	-1	3,988	-0.03%
2023/10/16	12	130.25	3.1	130.02	130.50	8.9	4,164	0.21%
2023/10/13	1	130.00	1	131.00	131.00	0	4,309	0.00%
2023/10/12	0	126.00	1	128.50	128.50	-1	4,332	-0.02%
2023/10/11	0.1	126.51	4.3	127.74	126.00	-4.2	4,416	-0.10%
2023/10/06	7	127.99	6	127.83	128.00	1	4,463	0.02%
2023/10/05	4.1	125.13	0	125.50	126.50	4	4,468	0.09%
2023/10/04	1	123.50	5	123.70	125.00	-4	4,493	-0.09%
2023/10/03	2	126.00	0	0.00	125.00	2	4,518	0.04%
2023/10/02	3.1	126.02	4	126.25	126.00	-0.9	4,591	-0.02%
2023/09/28	2	125.25	0	0.00	125.00	2	4,703	0.04%
2023/09/27	5	123.80	6	123.83	124.50	-1	4,946	-0.02%
2023/09/26	2	125.25	1	126.00	125.50	1	5,084	0.02%
2023/09/25	3.1	127.33	9	127.61	126.50	-5.9	5,098	-0.12%
2023/09/22	4	126.13	5	126.40	128.00	-1	5,066	-0.02%
2023/09/21	17.1	128.47	2	128.50	127.50	15.1	5,038	0.30%
2023/09/20	12	130.79	6	131.00	130.50	6	5,033	0.12%
2023/09/19	13	134.54	5.2	134.63	132.50	7.9	5,046	0.16%
2023/09/18	1	133.00	2.1	133.02	134.00	-1.1	5,004	-0.02%
2023/09/15	1	132.50	4.1	132.87	132.50	-3.1	5,003	-0.06%
2023/09/14	0	0.00	3.1	132.01	132.00	-3.1	4,990	-0.06%
2023/09/13	27	132.06	14.1	130.97	130.00	12.9	4,971	0.26%
2023/09/12	1	128.50	0	0.00	128.50	1	4,885	0.02%
2023/09/11	1	128.46	9	127.67	126.50	-8	4,966	-0.16%
2023/09/08	16	128.12	2	127.25	127.00	14	5,039	0.28%
2023/09/07	4	128.13	3	129.00	127.50	1	5,196	0.02%
2023/09/06	5	128.50	2	128.00	129.00	3	5,233	0.06%
2023/09/05	2	127.50	10	125.85	128.50	-8	5,203	-0.15%
2023/09/04	1	122.01	1	123.50	123.50	0	5,169	0.00%
2023/09/01	0	0.00	0	123.50	123.50	0	5,171	0.00%
2023/08/31	1	122.50	0	123.00	123.50	1	5,189	0.02%
2023/08/30	5	122.20	3	122.17	123.00	2	5,256	0.04%
2023/08/29	12.2	118.30	3	118.84	120.00	9.1	5,283	0.17%
2023/08/28	0	120.21	0.4	120.13	120.00	-0.3	5,292	-0.01%
2023/08/25	0.1	120.49	4	119.75	120.50	-3.9	5,309	-0.07%
2023/08/24	0.3	120.50	3	121.00	120.50	-2.7	5,383	-0.05%
2023/08/23	3.3	118.49	12.8	119.38	121.50	-9.5	5,455	-0.17%
2023/08/22	2.1	120.28	3	120.00	120.00	-0.9	5,447	-0.02%
2023/08/21	8.2	122.77	0	0.00	121.50	8.2	5,471	0.15%
2023/08/18	0	125.00	1	124.50	125.00	-1	5,494	-0.02%
2023/08/17	0.3	126.50	4	127.00	127.00	-3.7	5,511	-0.07%
2023/08/15	3	125.50	0.2	125.00	125.00	2.8	5,599	0.05%
2023/08/14	3	121.50	0.3	123.00	125.50	2.7	5,696	0.05%
2023/08/11	1	125.00	2	124.00	124.00	-1	5,709	-0.02%
2023/08/10	5	124.70	3	124.50	124.50	2	5,803	0.03%
2023/08/09	3.1	127.18	0	128.00	127.50	3	5,797	0.05%
2023/08/08	2.1	129.01	6	129.83	130.00	-4	5,864	-0.07%
2023/08/07	3.2	128.07	2	126.00	129.00	1.2	5,915	0.02%
2023/08/04	2.5	125.60	0.5	126.00	126.50	2	5,943	0.03%
2023/08/02	6.2	127.87	6.2	129.67	126.50	-0.1	6,058	0.00%
2023/08/01	16.2	136.32	27.1	136.42	133.00	-10.9	6,000	-0.18%
2023/07/31	16.1	138.28	7	138.43	140.00	9.1	5,836	0.16%
2023/07/28	7.1	141.85	3.5	141.86	142.00	3.6	5,698	0.06%
2023/07/27	1	138.53	0	0.00	139.50	1	5,616	0.02%
2023/07/26	6.2	137.51	14.1	136.69	136.50	-7.9	5,628	-0.14%
2023/07/25	5	140.10	1	139.50	139.00	4	5,618	0.07%
2023/07/24	2	140.99	1	140.50	140.00	1	5,584	0.02%
2023/07/21	4	139.75	1	139.50	140.00	3	5,630	0.05%
2023/07/20	22.3	143.55	3.1	144.18	142.00	19.3	5,673	0.34%
2023/07/19	4	142.75	6	143.58	141.50	-2	5,475	-0.04%
2023/07/18	21	139.60	8	139.06	141.00	13	5,344	0.24%
2023/07/17	4.1	137.00	2	137.75	138.00	2.1	5,173	0.04%
2023/07/14	5.1	136.89	5	136.70	137.00	0.1	5,169	0.00%
2023/07/13	3	133.17	2.2	134.32	133.00	0.8	5,120	0.02%
2023/07/12	0.1	133.00	0.4	132.50	131.50	-0.4	5,077	-0.01%
2023/07/11	1.1	133.97	7	133.36	133.50	-5.9	5,062	-0.12%
2023/07/10	0	130.50	0	0.00	131.00	0	5,068	0.00%
2023/07/07	6.7	131.24	1.1	131.00	131.00	5.6	5,071	0.11%
2023/07/06	12.1	135.74	6.3	136.90	134.00	5.8	5,046	0.11%
2023/07/05	4.1	136.41	19	137.82	136.00	-14.9	4,982	-0.30%
2023/07/04	5.1	133.72	17	134.06	135.50	-11.9	4,758	-0.25%
2023/07/03	1.3	128.73	0	0.00	129.00	1.3	4,642	0.03%
2023/06/29	2	129.50	0	0.00	128.00	2	4,822	0.04%
2023/06/28	1	127.50	0.1	127.50	127.00	0.9	4,942	0.02%
2023/06/27	3	128.50	1	131.00	128.00	2	5,056	0.04%
2023/06/26	10.1	131.00	2	130.00	131.00	8.1	5,095	0.16%
2023/06/21	6.1	127.67	0.1	128.50	128.00	6	5,190	0.12%
2023/06/20	0	0.00	2	129.75	129.50	-2	5,593	-0.04%
2023/06/19	3	132.00	2	133.00	130.50	1	5,642	0.02%
2023/06/16	5	132.10	3	132.00	131.50	2	5,638	0.04%
2023/06/15	3	133.67	18	133.89	134.00	-15	5,682	-0.26%
2023/06/14	10	131.30	5.5	132.10	130.50	4.6	5,637	0.08%
2023/06/13	10	134.80	20	134.00	135.00	-10	5,582	-0.18%
2023/06/12	2.1	131.00	18	129.47	130.50	-15.9	5,487	-0.29%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	7.1	126.43	10.1	127.49	126.00	-3	5,502	-0.06%
2023/06/07	2	128.25	10	128.50	129.00	-8	5,548	-0.14%
2023/06/06	2.1	128.23	11	127.45	127.00	-9	5,595	-0.16%
2023/06/05	3.1	128.54	3	129.50	130.00	0.1	5,624	0.00%
2023/06/02	1	127.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	18	127.14	0.1	128.00	127.00	17.9	5,927	0.30%
2023/05/31	3	128.67	0.5	129.00	129.00	2.5	6,015	0.04%
2023/05/30	7	128.07	6.5	129.35	129.00	0.5	6,057	0.01%
2023/05/29	3.1	129.54	8	129.56	130.50	-4.9	6,039	-0.08%
2023/05/26	17.1	125.97	3	125.50	125.50	14.1	6,126	0.23%
2023/05/25	4	125.00	71	125.99	125.50	-67	6,300	-1.06%
2023/05/24	5.3	124.34	0	0.00	124.50	5.3	6,388	0.08%
2023/05/23	0	0.00	2.1	128.02	127.50	-2.1	6,466	-0.03%
2023/05/22	3	125.67	0	0.00	127.00	3	6,636	0.05%
2023/05/19	87	126.46	12	126.46	126.00	75	6,787	1.11%
2023/05/18	9	124.44	1	127.00	125.50	8	6,762	0.12%
2023/05/17	2.1	122.77	2	123.25	123.00	0.1	6,795	0.00%
2023/05/16	7.1	122.79	6	122.00	121.50	1.1	6,830	0.02%
2023/05/15	5	123.10	3.2	123.96	122.50	1.8	6,814	0.03%
2023/05/12	3	123.00	0	0.00	125.50	3	6,893	0.04%
2023/05/11	3.2	124.91	2	124.25	124.00	1.2	6,930	0.02%
2023/05/10	3	126.17	2	127.50	129.50	1	7,124	0.01%
2023/05/09	15.1	127.73	3	127.83	126.50	12.1	7,217	0.17%
2023/05/08	2	135.50	2	134.75	133.50	0	7,224	0.00%
2023/05/05	0	133.50	1.1	133.50	133.50	-1.1	7,405	-0.01%
2023/05/04	8.1	131.12	2.1	132.51	131.50	6	7,952	0.08%
2023/05/03	1	132.00	3	132.50	133.50	-2	8,266	-0.02%
2023/05/02	5	131.90	2	131.00	131.00	3	8,292	0.04%
2023/04/28	1.8	131.38	2	131.50	133.00	-0.2	8,374	0.00%
2023/04/27	1.1	130.98	0	0.00	129.50	1.1	8,347	0.01%
2023/04/26	5	127.10	2	127.00	130.50	3	8,364	0.04%
2023/04/25	18.2	132.53	7	131.24	130.00	11.1	8,288	0.13%
2023/04/24	5	138.00	0	0.00	139.00	5	8,236	0.06%
2023/04/21	14.3	139.72	9.2	139.34	139.00	5.1	8,332	0.06%
2023/04/20	14.1	142.32	4.2	142.48	142.50	10	8,360	0.12%
2023/04/19	7.2	146.17	8	144.31	143.50	-0.8	8,468	-0.01%
2023/04/18	1	149.50	2.7	148.63	147.00	-1.7	8,422	-0.02%
2023/04/17	2	149.25	3	149.17	149.00	-1	8,406	-0.01%
2023/04/14	11	148.45	12.6	148.06	148.50	-1.6	8,401	-0.02%
2023/04/13	2.5	147.39	2	146.75	147.00	0.5	8,416	0.01%
2023/04/12	1.5	150.16	1	150.50	150.00	0.5	8,401	0.01%
2023/04/11	0.1	150.50	1	150.00	150.00	-0.9	8,409	-0.01%
2023/04/10	1	148.50	3.1	149.86	149.00	-2.1	8,400	-0.03%
2023/04/07	1	148.50	1	148.00	147.50	0	8,363	0.00%
2023/04/06	0	0.00	2	146.75	148.00	-2	8,373	-0.02%
2023/03/31	10	149.92	10.3	150.16	149.50	-0.3	8,403	0.00%
2023/03/30	3.1	148.68	7	148.57	148.50	-3.9	8,360	-0.05%
2023/03/29	12.1	144.08	6	143.17	143.00	6.1	8,337	0.07%
2023/03/28	11.5	147.63	10	147.65	146.00	1.5	8,476	0.02%
2023/03/27	11.2	153.04	1	152.50	151.50	10.2	8,360	0.12%
2023/03/24	12.1	158.28	10	157.10	155.50	2.1	8,339	0.03%
2023/03/23	20	158.70	33.2	158.75	159.50	-13.2	8,267	-0.16%
2023/03/22	1.1	148.59	2	149.50	150.00	-0.9	7,933	-0.01%
2023/03/21	1	147.50	4	148.75	147.00	-3	7,914	-0.04%
2023/03/20	5	147.10	5	148.30	148.00	0	7,914	0.00%
2023/03/17	1	147.00	4	148.00	148.00	-3	7,991	-0.04%
2023/03/16	9.1	144.94	3	144.50	144.50	6.1	8,098	0.08%
2023/03/15	3	148.00	2.1	148.90	147.00	0.9	8,154	0.01%
2023/03/14	2	145.50	3.1	146.14	147.00	-1.1	8,204	-0.01%
2023/03/13	4.1	143.01	1	143.00	145.50	3.1	8,335	0.04%
2023/03/10	4.1	145.13	4.1	145.24	145.00	0	8,362	0.00%
2023/03/09	6.1	149.74	5	148.80	148.50	1	8,462	0.01%
2023/03/08	2	147.25	2	148.25	150.00	0	8,439	0.00%
2023/03/07	9	148.00	2	148.50	148.50	7	8,528	0.08%
2023/03/06	8	152.94	13	154.08	151.50	-5	8,498	-0.06%
2023/03/03	4	150.62	16	150.38	150.50	-12	8,334	-0.14%
2023/03/02	8	147.88	3	148.00	148.00	5	8,660	0.06%
2023/03/01	5.7	149.64	5.6	148.18	149.50	0	8,852	0.00%
2023/02/24	11.3	150.17	77	151.86	147.50	-65.7	9,086	-0.72%
2023/02/23	20	147.88	14	147.86	149.50	6	9,028	0.07%
2023/02/22	6.1	141.34	3	141.50	142.50	3.1	9,014	0.03%
2023/02/21	1.1	144.00	4	145.50	145.50	-2.9	9,132	-0.03%
2023/02/20	7	144.93	9	143.72	143.50	-2	9,533	-0.02%
2023/02/17	33	144.55	12	144.33	144.50	21	9,521	0.22%
2023/02/16	16	147.13	6	147.17	149.00	10	9,440	0.11%
2023/02/15	13	147.12	13	146.65	145.00	0	9,608	0.00%
2023/02/14	9	148.89	8	148.56	145.50	1	9,519	0.01%
2023/02/13	17	147.97	7	147.36	147.50	10	9,556	0.10%
2023/02/10	35	149.40	19	150.39	147.50	16	9,660	0.17%
2023/02/09	17	151.18	4	152.00	150.50	13	9,805	0.13%
2023/02/08	8	151.69	14.2	152.76	154.00	-6.2	9,831	-0.06%
2023/02/07	2	147.75	2	148.00	148.50	0	9,742	0.00%
2023/02/06	6	148.67	11	147.95	148.50	-5	9,772	-0.05%
2023/02/03	11	149.95	42	149.32	151.50	-31	9,674	-0.32%
2023/02/02	18	147.33	44.1	145.92	147.00	-26.1	9,537	-0.27%
2023/02/01	70	140.24	74.1	138.69	142.00	-4.1	9,089	-0.05%
2023/01/31	9	129.83	8	130.50	129.50	1	8,855	0.01%
2023/01/30	6	128.50	23.1	130.24	130.50	-17.1	8,906	-0.19%
2023/01/17	8	125.44	13	125.38	126.00	-5	8,856	-0.06%
2023/01/16	3	125.00	2	125.50	125.50	1	8,966	0.01%
2023/01/13	11	126.00	10	126.90	124.00	1	8,992	0.01%
2023/01/12	9	125.72	11	126.64	125.50	-2	9,057	-0.02%
2023/01/11	12	124.54	24.2	124.17	125.50	-12.2	9,041	-0.13%
2023/01/10	11	123.05	5.2	123.90	123.50	5.8	9,085	0.06%
2023/01/09	13	120.77	15.1	121.17	123.50	-2.1	9,169	-0.02%
2023/01/06	9	117.50	14	116.64	118.00	-5	9,206	-0.05%
2023/01/05	3	116.50	1	115.50	115.50	2	9,376	0.02%
2023/01/03	1	117.50	1	117.50	118.00	0	9,535	0.00%
2022/12/30	10	116.50	8	116.50	115.00	2	9,554	0.02%
2022/12/29	0	0.00	16	114.03	116.50	-16	9,620	-0.17%
2022/12/28	4	115.13	1	114.00	114.00	3	9,815	0.03%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	3	116.50	2	116.00	116.00	1	9,989	0.01%
2022/12/23	5	116.50	4	116.75	117.00	1	10,116	0.01%
2022/12/22	2	121.75	37.2	120.06	119.50	-35.2	10,179	-0.35%
2022/12/21	6	120.83	2.3	121.10	120.00	3.7	10,261	0.04%
2022/12/20	20.2	121.94	13.2	121.42	118.50	7	10,300	0.07%
2022/12/19	1.1	120.00	0	0.00	120.00	1.1	10,205	0.01%
2022/12/16	6.1	120.17	2	121.00	121.00	4.1	10,373	0.04%
2022/12/15	4.1	123.76	4	123.38	123.50	0.1	10,490	0.00%
2022/12/14	3	124.00	5	123.90	125.00	-2	10,525	-0.02%
2022/12/13	18	121.53	0.1	122.00	120.00	18	10,613	0.17%
2022/12/12	0.2	121.83	0	0.00	122.00	0.2	10,622	0.00%
2022/12/09	5	125.60	3	123.83	121.50	2	10,681	0.02%
2022/12/08	4.2	122.57	30	123.18	124.00	-25.8	10,619	-0.24%
2022/12/07	5.1	120.83	5	119.80	118.50	0.1	10,585	0.00%
2022/12/06	37.1	127.06	3	123.67	124.00	34.1	10,914	0.31%
2022/12/05	8.1	126.67	8	127.38	127.00	0.1	10,858	0.00%
2022/12/02	5.8	124.29	6.2	124.10	124.50	-0.4	10,783	0.00%
2022/12/01	1	124.50	14	124.43	123.50	-13	10,825	-0.12%
2022/11/30	3	120.50	2.1	120.99	121.00	1	10,891	0.01%
2022/11/29	15.1	121.93	10	120.70	120.50	5.1	10,954	0.05%
2022/11/28	14.1	120.93	3.1	121.65	122.00	11	10,869	0.10%
2022/11/25	32.4	120.61	12	122.13	120.00	20.4	10,880	0.19%
2022/11/24	41.1	125.72	41.1	124.77	123.50	0	10,847	0.00%
2022/11/23	3	122.67	7.2	123.60	122.50	-4.2	10,472	-0.04%
2022/11/22	15.2	121.53	20.1	121.58	122.00	-4.9	10,331	-0.05%
2022/11/21	5.3	118.20	5	119.20	118.00	0.3	10,324	0.00%
2022/11/18	11.1	118.14	3	115.50	115.50	8.1	10,538	0.08%
2022/11/17	22	120.23	14	120.79	121.00	8	10,446	0.08%
2022/11/16	20.2	118.78	24	120.15	123.00	-3.8	10,300	-0.04%
2022/11/15	5.1	113.57	11.2	114.11	116.00	-6.1	9,870	-0.06%
2022/11/14	4	110.63	12	109.38	111.00	-8	10,112	-0.08%
2022/11/11	11.4	111.60	15	112.77	109.50	-3.6	10,391	-0.03%
2022/11/10	3	110.00	5	109.60	110.00	-2	10,306	-0.02%
2022/11/09	25	109.22	17.2	109.59	109.50	7.9	10,425	0.08%
2022/11/08	9	109.06	7.1	108.91	107.50	1.9	10,680	0.02%
2022/11/07	40	105.76	36	105.75	107.50	4	10,829	0.04%
2022/11/04	3.1	110.16	1	110.50	111.00	2.1	10,661	0.02%
2022/11/03	12	109.17	27.3	108.36	110.50	-15.3	10,550	-0.15%
2022/11/02	29	107.66	8.1	107.63	107.00	20.9	10,464	0.20%
2022/11/01	4	103.37	7	103.79	104.00	-3	10,460	-0.03%
2022/10/31	11	103.41	5	103.40	102.50	6	10,606	0.06%
2022/10/28	5	102.30	7.1	102.64	102.50	-2.1	10,684	-0.02%
2022/10/27	23	97.65	29.1	98.87	101.50	-6.1	10,623	-0.06%
2022/10/26	9.1	95.28	14	95.29	95.70	-4.9	10,559	-0.05%
2022/10/25	77	98.24	73	97.30	97.30	4	10,521	0.04%
2022/10/24	7	99.43	14	100.56	97.90	-7	10,523	-0.07%
2022/10/21	5.2	96.76	4.1	96.54	95.00	1.1	10,508	0.01%
2022/10/20	9.1	97.53	7.1	96.92	98.40	2	10,537	0.02%
2022/10/19	104	101.56	101	101.41	99.80	3	10,741	0.03%	大買/大賣/
2022/10/18	11	102.14	7	101.07	100.50	4	10,864	0.04%
2022/10/17	26	100.10	23	100.14	103.00	3	11,816	0.03%
2022/10/14	5	102.10	6	102.15	103.50	-1	12,295	-0.01%
2022/10/13	14.4	100.18	27	98.22	94.10	-12.6	12,329	-0.10%
2022/10/12	12	104.79	13	104.42	104.00	-1	12,291	-0.01%
2022/10/11	5.1	109.09	9	108.94	107.00	-3.9	12,413	-0.03%
2022/10/07	5	112.60	21	113.93	113.00	-16	12,607	-0.13%
2022/10/06	43	113.93	13.1	115.08	115.50	29.9	13,015	0.23%
2022/10/05	14	114.54	23	114.37	113.00	-9	13,248	-0.07%
2022/10/04	7.1	109.50	15	109.60	110.00	-8	13,313	-0.06%
2022/10/03	17.1	104.94	35	105.54	107.50	-17.9	13,402	-0.13%
2022/09/30	33	106.89	17	105.41	108.00	16	13,595	0.12%
2022/09/29	45	107.79	55	108.14	104.50	-10	13,715	-0.07%
2022/09/28	16.2	107.50	6.1	106.16	105.00	10.1	13,911	0.07%
2022/09/27	16.1	110.07	18.1	109.11	113.50	-2	14,330	-0.01%
2022/09/26	12.1	112.26	15	110.50	108.50	-2.9	14,738	-0.02%
2022/09/23	26.1	119.81	9.1	117.44	117.00	17	15,029	0.11%
2022/09/22	11	124.27	105	124.00	124.00	-94	15,066	-0.62%	大賣/
2022/09/21	110	123.50	9.1	123.60	124.00	100.9	15,104	0.67%	大買/
2022/09/20	89	123.30	86	123.79	122.50	3	15,196	0.02%
2022/09/19	2	120.50	3	120.33	120.50	-1	15,291	-0.01%
2022/09/16	4	120.50	2	120.75	120.00	2	15,471	0.01%
2022/09/15	33	123.89	128	123.32	120.00	-95	15,554	-0.61%	大賣/
2022/09/14	7	120.50	5	122.90	123.50	2	15,708	0.01%
2022/09/13	150	124.49	56.1	125.69	122.50	94	15,748	0.60%	大買/
2022/09/12	7	119.36	5	118.70	118.50	2	15,530	0.01%
2022/09/08	2	114.75	5	116.20	117.50	-3	15,711	-0.02%
2022/09/07	2	114.00	6	114.58	115.00	-4	15,940	-0.03%
2022/09/06	12.2	114.13	5.1	112.29	113.00	7.1	16,010	0.04%
2022/09/05	5.1	121.17	3	120.83	118.50	2.1	15,932	0.01%
2022/09/02	3	122.00	46	122.55	122.00	-43	15,939	-0.27%
2022/09/01	6	122.17	116	123.01	121.00	-110	16,062	-0.68%	大賣/鉅額交易
2022/08/31	153	125.50	7	124.21	125.50	146	16,138	0.90%	大買/鉅額交易
2022/08/30	0	123.50	0	0.00	122.50	0	16,552	0.00%
2022/08/29	11	121.68	7	121.71	123.00	4	17,208	0.02%
2022/08/26	10	129.59	10.1	129.58	126.50	-0.1	17,514	0.00%
2022/08/25	123.2	126.63	134.1	127.78	127.50	-10.9	17,347	-0.06%	大買/大賣/
2022/08/24	23.1	122.70	22.1	122.17	123.00	1	17,193	0.01%
2022/08/23	13	121.35	14	121.04	121.50	-1	17,543	-0.01%
2022/08/22	6.1	124.09	3	124.50	123.50	3.1	17,678	0.02%
2022/08/19	35	127.43	16	127.19	125.50	19	17,767	0.11%
2022/08/18	17	121.29	21	122.86	124.50	-4	17,514	-0.02%
2022/08/17	3	120.33	27	120.43	119.50	-24	17,449	-0.14%
2022/08/16	7.1	123.97	4	125.25	122.50	3.1	17,705	0.02%
2022/08/15	41	124.88	29	124.64	124.00	12	17,881	0.07%
2022/08/12	33	119.52	32	119.42	121.50	1	18,001	0.01%
2022/08/11	1	114.50	5	113.80	113.00	-4	17,973	-0.02%
2022/08/10	1	111.97	0	0.00	111.00	1	18,274	0.01%
2022/08/09	6	114.50	1.2	113.15	113.50	4.8	18,552	0.03%
2022/08/08	4	114.50	31	112.32	114.00	-27	19,047	-0.14%
2022/08/05	33	112.74	7	110.93	114.00	26	19,385	0.13%
2022/08/04	208.2	106.74	59.1	106.20	106.50	149.1	19,606	0.76%	大買/鉅額交易
2022/08/03	6.1	108.19	152	108.01	108.00	-145.9	19,728	-0.74%	大賣/鉅額交易
2022/08/02	5.1	109.39	7	109.86	109.00	-1.9	20,209	-0.01%
2022/08/01	7	113.51	4	114.88	112.50	3	20,510	0.01%
2022/07/29	2.1	118.48	0	0.00	119.50	2.1	21,141	0.01%
2022/07/28	9	120.22	4	122.50	118.00	5	21,759	0.02%
2022/07/27	11.2	120.09	10	120.45	120.00	1.2	22,255	0.01%
2022/07/26	41.1	122.42	33.5	122.47	119.50	7.6	22,354	0.03%
2022/07/25	55	126.07	52.4	127.45	127.50	2.6	22,271	0.01%
2022/07/22	191	134.87	171	135.81	130.00	20	22,383	0.09%	大買/大賣/
2022/07/21	94	127.01	225.5	123.29	129.50	-131.5	21,594	-0.61%	大賣/鉅額交易
2022/07/20	154	117.67	9	118.11	118.00	145	21,191	0.68%	大買/鉅額交易
2022/07/19	4	114.88	1	114.51	114.00	3	21,217	0.01%
2022/07/18	6	116.50	12	116.83	117.00	-6	21,378	-0.03%
2022/07/15	48	115.34	32.2	115.04	116.00	15.8	21,812	0.07%
2022/07/14	29	111.84	24	110.94	114.50	5	21,730	0.02%
2022/07/13	12.2	113.84	11	116.73	110.00	1.2	21,524	0.01%
2022/07/12	9	111.50	3	113.17	112.50	6	21,510	0.03%
2022/07/11	1	118.00	2	119.00	117.50	-1	21,710	0.00%
2022/07/08	24	118.15	26	117.40	117.00	-2	21,852	-0.01%
2022/07/07	34	116.53	39	114.26	117.00	-5	21,879	-0.02%
2022/07/06	8	117.00	101	115.56	112.50	-93	22,093	-0.42%	大賣/
2022/07/05	83.1	117.85	22	116.07	118.00	61.1	22,267	0.27%
2022/07/04	17	117.77	16	119.03	122.00	1	22,281	0.00%
2022/07/01	319.4	126.20	303	125.76	122.50	16.4	22,482	0.07%	大買/大賣/
2022/06/30	13.1	136.85	11	136.77	136.00	2.1	22,408	0.01%
2022/06/29	14	141.04	9	139.21	143.00	5	22,711	0.02%
2022/06/28	7.1	140.79	11	140.82	140.50	-4	22,946	-0.02%
2022/06/27	7	148.29	7.1	146.59	147.50	-0.1	23,468	0.00%
2022/06/24	8.1	142.61	8.2	142.78	140.00	0	23,867	0.00%
2022/06/23	8.1	144.66	5	143.90	144.00	3.1	24,329	0.01%
2022/06/22	7.1	150.88	5.2	149.15	144.00	1.9	24,814	0.01%
2022/06/21	8	155.00	8	156.00	156.50	0	25,557	0.00%
2022/06/20	14.1	159.57	8.1	159.18	154.00	6	26,723	0.02%
2022/06/17	13.1	163.54	7	162.86	167.50	6.1	27,070	0.02%
2022/06/16	18	173.83	16	169.56	166.00	2	27,297	0.01%
2022/06/15	6	170.25	17	170.62	170.50	-11	27,687	-0.04%
2022/06/14	9	165.94	8	164.25	168.00	1	27,861	0.00%
2022/06/13	12.1	166.59	10	167.70	166.50	2.1	27,830	0.01%
2022/06/10	11	172.32	2	173.25	172.50	9	27,999	0.03%
2022/06/09	6	174.50	8.1	175.17	176.50	-2.1	27,910	-0.01%
2022/06/08	87.1	179.23	79	178.85	175.00	8.1	27,819	0.03%
2022/06/07	393	180.55	604.1	180.22	182.00	-211.1	27,607	-0.76%	大買/大賣/鉅額交易
2022/06/06	319.1	176.43	122	176.11	176.50	197.1	27,139	0.73%	大買/大賣/鉅額交易
2022/06/02	103	172.99	104	173.46	173.00	-1	26,990	0.00%	大買/大賣/
2022/06/01	10	173.05	4.1	174.37	171.50	6	26,945	0.02%
2022/05/31	189	173.53	190	173.67	173.50	-1	26,840	0.00%	大買/大賣/
2022/05/30	14	169.00	19	168.87	169.00	-5	26,547	-0.02%
2022/05/27	9	163.39	8	165.63	162.50	1	26,408	0.00%
2022/05/26	6	161.92	3	162.00	160.50	3	26,281	0.01%
2022/05/25	13	162.04	19	163.26	164.00	-6	26,198	-0.02%
2022/05/24	28	165.73	33.2	164.33	160.50	-5.2	26,005	-0.02%
2022/05/23	25.1	174.83	22.1	173.96	172.00	3.1	25,657	0.01%
2022/05/20	60	174.74	65.2	175.04	175.00	-5.2	25,429	-0.02%
2022/05/19	23	171.02	24	171.29	173.50	-1	25,020	0.00%
2022/05/18	13	173.31	18	172.72	171.50	-5	24,878	-0.02%
2022/05/17	9.3	169.20	11	170.45	171.50	-1.7	24,725	-0.01%
2022/05/16	24.1	171.12	20.2	171.37	167.50	3.9	24,832	0.02%
2022/05/13	431.1	167.50	440	167.91	166.50	-8.9	24,511	-0.04%	大買/大賣/
2022/05/12	217	166.82	217	166.46	163.00	0	24,431	0.00%	大買/大賣/
2022/05/11	46	165.77	45	165.01	163.50	1	24,469	0.00%
2022/05/10	84	166.89	83	166.79	168.00	1	24,989	0.00%
2022/05/09	101	167.75	100.1	167.18	163.00	0.9	24,776	0.00%	大買/
2022/05/06	19	168.89	22.2	168.57	171.50	-3.2	24,525	-0.01%
2022/05/05	41	168.41	33.1	168.38	168.00	7.9	24,166	0.03%
2022/05/04	29	158.38	39	158.85	162.50	-10	23,768	-0.04%
2022/05/03	18	148.89	15	149.57	151.50	3	23,539	0.01%
2022/04/29	9	147.50	7	148.57	146.00	2	23,509	0.01%
2022/04/28	15	144.07	12	145.08	143.50	3	23,501	0.01%
2022/04/27	19	140.82	25	140.04	145.00	-6	23,407	-0.03%
2022/04/26	18	149.03	8.1	147.91	143.50	9.9	23,610	0.04%
2022/04/25	18.1	151.68	28	151.34	149.00	-9.9	23,957	-0.04%
2022/04/22	21.1	161.34	23	160.93	159.50	-1.9	24,015	-0.01%
2022/04/21	40	165.93	15	166.17	166.50	25	23,823	0.10%
2022/04/20	16	158.22	12	159.08	159.50	4	23,299	0.02%
2022/04/19	8	159.07	8	159.75	158.00	0	23,270	0.00%
2022/04/18	6	153.08	12	155.17	156.00	-6	23,186	-0.03%
2022/04/15	19.3	158.27	12	156.68	156.50	7.3	23,015	0.03%
2022/04/14	15.1	165.83	16	167.09	167.00	-0.9	22,684	0.00%
2022/04/13	15	163.43	14	163.93	163.50	1	22,437	0.00%
2022/04/12	17.1	159.86	8	159.56	159.00	9.1	22,172	0.04%
2022/04/11	15.3	164.18	157	168.18	160.50	-141.7	21,872	-0.65%	大賣/鉅額交易
2022/04/08	260	172.21	105.1	170.10	173.00	154.9	21,426	0.72%	大買/大賣/鉅額交易
2022/04/07	185.2	175.09	176.3	174.95	172.50	8.9	20,942	0.04%	大買/大賣/
2022/04/06	192	182.51	191	181.76	180.00	1	20,316	0.00%	大買/大賣/
2022/04/01	214.1	185.13	214	185.34	183.00	0.1	20,023	0.00%	大買/大賣/
2022/03/31	218	195.81	247	194.17	191.00	-29	19,559	-0.15%	大買/大賣/
2022/03/30	156.2	200.95	299	201.75	190.50	-142.8	19,221	-0.74%	大買/大賣/鉅額交易
2022/03/29	178	192.76	41.5	187.88	194.50	136.5	18,900	0.72%	大買/鉅額交易
2022/03/28	384	184.24	407	184.51	177.00	-23	18,930	-0.12%	大買/大賣/
2022/03/25	121	178.74	89	177.73	179.50	32	18,298	0.17%	大買/
2022/03/24	472	176.14	465	176.89	179.00	7	17,766	0.04%	大買/大賣/
2022/03/23	535	172.21	536.6	172.33	175.50	-1.6	16,873	-0.01%	大買/大賣/
2022/03/22	116	154.23	129.6	154.51	160.00	-13.6	15,827	-0.09%	大買/大賣/
2022/03/21	7.3	154.21	19.1	153.14	153.50	-11.8	15,465	-0.08%
2022/03/18	43	150.17	131.1	149.00	149.00	-88.1	15,255	-0.58%	大賣/
2022/03/17	207	146.38	111.1	144.59	148.50	95.9	14,639	0.65%	大買/大賣/
2022/03/16	22	137.34	19	138.16	137.00	3	14,436	0.02%
2022/03/15	28	144.86	21	144.93	138.50	7	14,460	0.05%
2022/03/14	4	145.25	4	144.75	145.00	0	14,442	0.00%
2022/03/11	8	143.31	4	143.38	143.00	4	14,740	0.03%
2022/03/10	12	146.08	10	146.80	143.00	2	14,906	0.01%
2022/03/09	13	143.85	15	144.37	143.50	-2	15,044	-0.01%
2022/03/08	14.2	140.94	12.1	142.40	140.00	2.1	15,349	0.01%
2022/03/07	4.3	137.70	7	139.79	138.00	-2.7	16,046	-0.02%
2022/03/04	128.3	146.02	127	146.46	144.50	1.3	17,325	0.01%	大買/大賣/
2022/03/03	21.5	145.59	16	145.59	145.50	5.5	18,951	0.03%
2022/03/02	4	142.75	2	141.00	143.00	2	19,522	0.01%
2022/03/01	1.1	140.41	4	140.13	139.50	-2.9	20,151	-0.01%
2022/02/25	3	136.67	4.2	136.83	136.50	-1.2	20,576	-0.01%
2022/02/24	7	136.57	3	137.82	133.50	4	21,396	0.02%
2022/02/23	4.1	139.25	7	139.86	140.00	-2.9	21,422	-0.01%
2022/02/22	4.1	137.37	7	139.01	136.50	-3	21,565	-0.01%
2022/02/21	2.2	142.00	0	0.00	142.00	2.2	21,782	0.01%
2022/02/18	2.4	141.01	4.1	142.74	144.50	-1.7	22,092	-0.01%
2022/02/17	8	145.75	3	143.66	143.00	5	22,348	0.02%
2022/02/16	15	150.43	9	150.06	147.50	6	22,483	0.03%
2022/02/15	10	148.05	11	146.45	145.50	-1	22,383	0.00%
2022/02/14	13	145.50	28	148.86	143.50	-15	22,227	-0.07%
2022/02/11	24	151.08	14	149.61	152.00	10	22,140	0.05%
2022/02/10	28	149.39	38	150.00	147.50	-10	21,979	-0.05%
2022/02/09	10	145.70	8	147.31	143.00	2	21,281	0.01%
2022/02/08	6	145.17	4	144.50	145.00	2	21,042	0.01%
2022/02/07	58	147.58	59	148.02	144.00	-1	21,124	0.00%
2022/01/26	6	141.75	15	142.17	143.00	-9	20,884	-0.04%
2022/01/25	13	140.35	21	140.95	140.50	-8	20,809	-0.04%
2022/01/24	16	137.31	8	135.69	138.50	8	20,593	0.04%
2022/01/21	67	138.43	72.1	139.88	135.00	-5.1	20,604	-0.02%
2022/01/20	97	141.34	116.2	140.38	142.00	-19.2	20,533	-0.09%	大賣/
2022/01/19	120	140.47	117	139.78	140.50	3	20,662	0.01%	大買/大賣/
2022/01/18	27	136.83	28.4	138.74	139.00	-1.4	20,828	-0.01%
2022/01/17	6	128.83	19.1	129.47	131.00	-13.1	20,616	-0.06%
2022/01/14	12	122.84	24	123.21	124.00	-12	21,152	-0.06%
2022/01/13	4.1	126.10	1	124.00	126.00	3.1	21,889	0.01%
2022/01/12	12.2	127.43	6	126.92	126.50	6.2	22,179	0.03%
2022/01/11	12	131.38	11.1	135.23	130.50	0.9	22,287	0.00%
2022/01/10	10	135.20	4	134.25	137.00	6	22,311	0.03%
2022/01/07	6.2	132.99	8	133.13	131.00	-1.8	22,444	-0.01%
2022/01/06	8.1	137.18	10.2	137.75	138.00	-2.1	22,628	-0.01%
2022/01/05	9.1	140.68	6	140.08	139.50	3.1	22,911	0.01%
2022/01/04	8	144.25	8.4	145.11	143.50	-0.4	23,052	0.00%
2022/01/03	2	140.26	3	141.00	141.00	-1	23,537	0.00%
2021/12/30	3	141.00	2	141.25	141.00	1	23,999	0.00%
2021/12/29	3	142.17	5	144.40	142.00	-2	24,430	-0.01%
2021/12/28	2	143.25	55	141.24	143.50	-53	24,848	-0.21%
2021/12/27	15	142.97	61	142.52	142.50	-46	25,173	-0.18%
2021/12/24	6	144.17	1.1	144.98	143.00	4.9	25,512	0.02%
2021/12/23	10.4	146.32	13	148.77	145.00	-2.6	25,614	-0.01%
2021/12/22	45	149.13	55.1	148.89	145.50	-10.1	25,562	-0.04%
2021/12/21	10	140.40	1	141.00	139.50	9	25,152	0.04%
2021/12/20	3.2	140.65	1	144.50	139.00	2.2	25,892	0.01%
2021/12/17	19	143.82	9	143.67	144.50	10	26,456	0.04%
2021/12/16	16	147.94	23.2	146.99	147.00	-7.2	26,543	-0.03%
2021/12/15	5.1	141.96	9	140.50	143.00	-3.9	26,464	-0.01%
2021/12/14	88	140.26	30.1	140.90	142.00	57.9	26,689	0.22%
2021/12/13	4.1	139.00	1	138.00	138.00	3.1	26,765	0.01%
2021/12/10	14.1	140.49	3	138.00	140.00	11.1	27,342	0.04%
2021/12/09	22	142.64	8	141.75	141.00	14	28,202	0.05%
2021/12/08	7	145.00	11	144.14	144.50	-4	28,612	-0.01%
2021/12/07	18.1	145.47	7	145.64	144.00	11.1	28,992	0.04%
2021/12/06	10.2	154.43	7	150.71	149.00	3.2	29,329	0.01%
2021/12/03	59.1	156.11	80.1	156.08	154.00	-20.9	30,337	-0.07%
2021/12/02	81.4	156.15	50	154.59	152.00	31.4	30,465	0.10%
2021/12/01	118	160.72	180	160.92	162.50	-62	30,713	-0.20%	大買/大賣/
2021/11/30	123	160.88	110.1	161.06	155.50	13	30,901	0.04%	大買/大賣/
2021/11/29	1,033	150.85	987.1	150.88	156.00	45.9	31,412	0.15%	大買/大賣/
2021/11/26	299	142.38	303	142.75	143.50	-4	31,181	-0.01%	大買/大賣/
2021/11/25	425	142.67	452.2	142.87	139.00	-27.2	30,992	-0.09%	大買/大賣/
2021/11/24	78.1	137.32	63	138.39	138.00	15.1	30,645	0.05%
2021/11/23	377	146.62	410.3	145.85	143.00	-33.3	31,034	-0.11%	大買/大賣/
2021/11/22	1	136.50	2	139.25	137.50	-1	31,544	0.00%
2021/11/19	11.2	139.42	14	136.46	135.50	-2.8	34,292	-0.01%
2021/11/18	46.1	142.20	12	140.46	139.50	34.1	35,764	0.10%
2021/11/17	6	140.50	18	141.11	143.00	-12	36,558	-0.03%
2021/11/16	54	137.25	9.1	139.01	136.00	44.9	37,590	0.12%
2021/11/15	8.1	137.93	16.3	138.56	138.50	-8.2	38,657	-0.02%
2021/11/12	17	134.32	19	134.61	133.00	-2	39,680	-0.01%
2021/11/11	5	132.30	14	132.11	130.50	-9	40,366	-0.02%
2021/11/10	23	132.52	22	132.39	131.00	1	40,750	0.00%
2021/11/09	19	129.53	18	129.81	130.00	1	40,825	0.00%
2021/11/08	9.2	122.40	1.1	121.60	122.00	8.1	40,859	0.02%
2021/11/05	5	124.20	3	123.83	124.00	2	41,105	0.00%
2021/11/04	18.2	126.64	5	126.50	126.00	13.2	41,586	0.03%
2021/11/03	6.1	129.76	1	127.00	130.00	5.1	41,987	0.01%
2021/11/02	4	131.50	4	131.63	128.00	0	42,474	0.00%
2021/11/01	5	131.60	9.3	131.57	131.00	-4.3	43,019	-0.01%
2021/10/29	10.2	128.36	3	129.50	128.00	7.2	44,230	0.02%
2021/10/28	2	129.50	5	130.60	129.00	-3	44,764	-0.01%
2021/10/27	7.1	129.43	10	130.85	132.00	-2.9	45,083	-0.01%
2021/10/26	35.1	130.31	20	130.30	127.00	15.1	45,547	0.03%
2021/10/25	13	139.96	10	140.20	139.50	3	46,178	0.01%
2021/10/22	294.1	140.54	305.4	141.61	144.00	-11.3	46,175	-0.02%	大買/大賣/
2021/10/21	28.5	138.20	46.4	139.06	136.00	-17.9	46,465	-0.04%
2021/10/20	24	134.08	9	134.67	135.00	15	46,586	0.03%
2021/10/19	9	127.17	9.2	126.81	128.50	-0.2	47,139	0.00%
2021/10/18	2.1	122.48	1	123.00	123.00	1.1	47,995	0.00%
2021/10/15	5	122.00	6	122.58	122.00	-1	48,377	0.00%
2021/10/14	10	120.75	9	118.83	118.00	1	48,819	0.00%
2021/10/13	11.2	121.99	14	123.29	120.50	-2.9	49,261	-0.01%
2021/10/12	8	130.38	1	130.50	128.50	7	49,863	0.01%
2021/10/08	27.1	135.30	54	138.18	131.00	-27	50,305	-0.05%
2021/10/07	46	132.13	56	132.12	133.50	-10	50,945	-0.02%
2021/10/06	351	127.39	359.3	127.90	130.50	-8.3	50,971	-0.02%	大買/大賣/
2021/10/05	215	118.78	214	118.68	126.50	1	51,717	0.00%	大買/大賣/
2021/10/04	139	123.53	135.1	124.08	121.50	4	52,128	0.01%	大買/大賣/
2021/10/01	39.4	124.66	9	128.83	124.00	30.4	52,726	0.06%
2021/09/30	119	134.98	118	135.01	134.00	1	53,156	0.00%	大買/大賣/
2021/09/29	12	135.25	13	135.31	134.00	-1	53,244	0.00%
2021/09/28	9	136.06	22.1	133.91	139.00	-13.1	53,458	-0.02%
2021/09/27	26	136.56	20.4	136.48	138.00	5.6	53,472	0.01%
2021/09/24	21.5	130.67	23.4	134.10	135.00	-1.9	52,807	0.00%
2021/09/23	10	126.90	6	125.42	124.50	4	52,292	0.01%
2021/09/22	18	122.81	19	123.71	125.00	-1	52,340	0.00%
2021/09/17	16	124.56	10.1	124.36	126.50	6	52,383	0.01%
2021/09/16	15.5	120.65	5	120.70	121.50	10.5	52,394	0.02%
2021/09/15	38.4	121.67	29	120.95	120.00	9.4	52,459	0.02%
2021/09/14	108.2	123.72	109	123.66	121.50	-0.8	52,046	0.00%	大買/大賣/
2021/09/13	47.2	132.23	26	134.10	129.00	21.2	51,349	0.04%
2021/09/10	149.1	130.05	159	130.19	133.00	-9.9	51,054	-0.02%	大買/大賣/
2021/09/09	111.4	133.47	130.2	133.75	133.00	-18.9	50,598	-0.04%	大買/大賣/
2021/09/08	319.3	131.31	330.2	131.35	130.50	-10.9	50,078	-0.02%	大買/大賣/
2021/09/07	19.1	141.52	10	143.24	138.50	9	49,056	0.02%
2021/09/06	67.5	157.35	72	158.51	153.50	-4.5	48,713	-0.01%
2021/09/03	205.2	163.68	197	163.25	165.50	8.2	48,488	0.02%	大買/大賣/
2021/09/02	500.3	167.82	495	168.53	159.00	5.3	48,252	0.01%	大買/大賣/
2021/09/01	84.1	165.12	112.2	165.41	167.00	-28.1	46,980	-0.06%	大賣/
2021/08/31	15.5	153.94	13	153.31	155.00	2.5	46,231	0.01%
2021/08/30	72.2	152.62	74	152.26	150.00	-1.8	46,138	0.00%
2021/08/27	166	151.51	164.1	152.12	150.00	2	46,457	0.00%	大買/大賣/
2021/08/26	215	160.50	191.3	160.34	158.00	23.7	46,194	0.05%	大買/大賣/
2021/08/25	745.1	160.15	740	160.53	158.50	5.1	45,344	0.01%	大買/大賣/
2021/08/24	1,031.2	157.94	1,164.6	157.81	163.50	-133.4	43,208	-0.31%	大買/大賣/鉅額交易
2021/08/23	548	150.65	421	151.00	149.00	127	42,798	0.30%	大買/大賣/鉅額交易
2021/08/20	1,086.1	141.51	1,100.5	141.35	144.00	-14.4	43,009	-0.03%	大買/大賣/
2021/08/19	440	148.31	473	149.16	135.00	-33	42,007	-0.08%	大買/大賣/
2021/08/18	125.1	137.53	113	137.94	150.00	12.1	40,718	0.03%	大買/大賣/
2021/08/17	377	140.45	356	141.04	137.50	21	39,881	0.05%	大買/大賣/
2021/08/16	125	135.74	130	136.27	135.50	-5	39,150	-0.01%	大買/大賣/
2021/08/13	18	136.92	15	136.03	130.50	3	38,780	0.01%
2021/08/12	11.1	134.51	16	135.06	136.50	-5	38,600	-0.01%
2021/08/11	8.7	133.77	15	131.93	128.00	-6.3	38,648	-0.02%
2021/08/10	29.1	135.44	44.2	132.88	135.00	-15.1	38,582	-0.04%
2021/08/09	526	148.35	649	147.46	138.50	-123	38,319	-0.32%	大買/大賣/鉅額交易
2021/08/06	435.1	148.22	312	146.68	150.00	123.1	38,020	0.32%	大買/大賣/鉅額交易
2021/08/05	204	146.80	194.2	145.45	144.50	9.8	37,805	0.03%	大買/大賣/
2021/08/04	280.2	151.53	284.8	151.93	149.50	-4.5	37,759	-0.01%	大買/大賣/
2021/08/03	174.5	142.19	164.3	142.70	142.00	10.2	36,910	0.03%	大買/大賣/
2021/08/02	39	136.86	49	136.11	135.00	-10	36,810	-0.03%
2021/07/30	102	139.05	86.1	139.54	135.00	16	36,379	0.04%	大買/
2021/07/29	194.1	128.70	181.1	129.55	136.50	13	35,710	0.04%	大買/大賣/
2021/07/28	14.4	134.78	13.3	136.46	132.50	1.1	34,588	0.00%
2021/07/27	43	153.17	38	152.05	147.00	5	34,541	0.01%
2021/07/26	207.1	152.12	199	151.10	155.00	8.1	33,627	0.02%	大買/大賣/
2021/07/23	72.4	147.65	70	147.19	141.00	2.4	32,848	0.01%
2021/07/22	38.1	153.65	29.1	152.19	153.00	9	32,220	0.03%
2021/07/21	78	146.28	85.2	145.22	147.50	-7.2	31,411	-0.02%
2021/07/20	119.2	136.37	126	136.24	134.50	-6.8	31,298	-0.02%	大買/大賣/
2021/07/19	22.1	136.96	12	134.84	134.00	10.1	31,150	0.03%
2021/07/16	117.4	137.91	120.1	137.66	137.00	-2.7	31,080	-0.01%	大買/大賣/
2021/07/15	124	126.94	115.2	127.10	130.00	8.9	30,465	0.03%	大買/大賣/
2021/07/14	54.2	126.25	50.1	126.17	124.50	4.1	30,605	0.01%
2021/07/13	5	121.90	15.2	121.48	123.00	-10.2	30,442	-0.03%
2021/07/12	58.2	111.97	52.1	111.64	112.00	6.1	30,802	0.02%
2021/07/09	35	102.05	33.9	101.93	105.50	1.1	29,847	0.00%
2021/07/08	10	95.39	13	95.18	96.20	-3	29,423	-0.01%
2021/07/07	368	92.06	377.6	93.25	95.50	-9.6	29,117	-0.03%	大買/大賣/
2021/07/06	5.3	87.55	6.1	86.96	86.90	-0.8	28,520	0.00%
2021/07/05	23.2	87.89	33.1	87.67	86.20	-9.9	28,772	-0.03%
2021/07/02	7	83.19	25	79.98	86.00	-18	28,994	-0.06%
2021/07/01	8	80.09	4.2	79.75	78.90	3.8	29,316	0.01%
2021/06/30	4.3	80.85	0	82.00	80.30	4.3	29,785	0.01%
2021/06/29	6	83.62	43	81.91	81.10	-37	31,403	-0.12%
2021/06/28	23	85.31	12	85.51	84.90	11	33,429	0.03%
2021/06/25	16.1	85.70	12	84.78	84.30	4.1	34,038	0.01%
2021/06/24	13.2	83.39	11.3	83.07	83.50	1.9	33,812	0.01%
2021/06/23	13	81.87	35.5	81.19	82.40	-22.5	33,654	-0.07%
2021/06/22	26	81.97	20	80.98	79.20	6	33,733	0.02%
2021/06/21	10.5	79.76	36	79.54	79.90	-25.5	33,417	-0.08%
2021/06/18	5	80.54	5	80.22	79.60	0	33,176	0.00%
2021/06/17	2	79.50	3	80.00	81.50	-1	33,009	0.00%
2021/06/16	4	80.80	14	81.40	79.90	-10	32,827	-0.03%
2021/06/15	22.2	82.95	10.5	82.67	82.30	11.7	32,627	0.04%
2021/06/11	28.5	84.07	25	85.02	83.00	3.5	32,497	0.01%
2021/06/10	102	83.85	98.3	83.81	83.10	3.7	31,950	0.01%	大買/
2021/06/09	24	79.94	29	79.72	78.60	-5	31,065	-0.02%
2021/06/08	39	77.63	51	77.62	77.00	-12	30,472	-0.04%
2021/06/07	29	85.38	38	84.13	83.10	-9	29,770	-0.03%
2021/06/04	49.2	89.25	46	89.37	86.00	3.2	29,326	0.01%
2021/06/03	251	86.93	247	86.90	85.70	4	28,631	0.01%	大買/大賣/
2021/06/02	45	85.79	93	86.22	83.00	-48	28,030	-0.17%
2021/06/01	458	84.50	389.2	84.48	86.10	68.8	27,484	0.25%	大買/大賣/
2021/05/31	202	84.81	191.1	84.94	81.90	11	26,770	0.04%	大買/大賣/
2021/05/28	279	77.76	290	78.25	79.20	-11	25,574	-0.04%	大買/大賣/
2021/05/27	60	71.09	65	70.76	72.00	-5	24,303	-0.02%
2021/05/26	9	69.33	6	68.73	68.50	3	23,964	0.01%
2021/05/25	39	69.82	25	69.85	68.20	14	23,809	0.06%
2021/05/24	10	66.03	13.7	65.49	66.80	-3.7	23,310	-0.02%
2021/05/21	6	64.40	8	64.41	64.00	-2	23,089	-0.01%
2021/05/20	7.1	64.11	1	65.00	62.90	6.1	23,202	0.03%
2021/05/19	12	66.18	18	65.22	66.00	-6	23,128	-0.03%
2021/05/18	10.1	62.55	3	62.77	62.90	7.1	22,850	0.03%
2021/05/17	5.1	59.81	13	61.12	57.20	-7.9	22,602	-0.03%
2021/05/14	4	65.48	5	64.74	63.50	-1	22,280	0.00%
2021/05/13	26	63.70	59	63.29	62.90	-33	21,942	-0.15%
2021/05/12	80	65.94	25	64.63	63.50	55	21,570	0.25%
2021/05/11	13.2	68.78	8	68.22	67.00	5.2	20,854	0.02%
2021/05/10	9	72.03	31	72.52	74.00	-22	20,353	-0.11%
2021/05/07	0	0.00	6	66.60	67.30	-6	19,787	-0.03%
2021/05/06	6	62.58	1	61.90	61.20	5	19,751	0.03%
2021/05/05	4	65.58	4	64.50	62.80	0	19,622	0.00%
2021/05/04	6.1	64.34	5	63.62	64.40	1.1	19,451	0.01%
2021/05/03	2.1	67.40	6.2	67.01	67.00	-4.1	19,143	-0.02%
2021/04/29	5.2	69.95	5	69.56	69.00	0.2	18,981	0.00%
2021/04/28	6	70.67	8	70.50	69.60	-2	18,872	-0.01%
2021/04/27	24	73.28	81	72.67	72.10	-57	18,631	-0.31%
2021/04/26	29	75.68	16	75.66	75.40	13	18,336	0.07%
2021/04/23	15	75.22	9	74.26	74.40	6	17,959	0.03%
2021/04/22	73	76.99	87	76.65	72.60	-14	17,593	-0.08%
2021/04/21	31	73.50	24	73.53	73.40	7	17,087	0.04%
2021/04/20	111.1	72.99	73.4	72.65	73.00	37.6	16,800	0.22%	大買/
2021/04/19	62.2	72.23	380	72.83	70.00	-317.8	16,096	-1.97%	大賣/鉅額交易
2021/04/16	614	70.63	317	70.55	71.10	297	15,114	1.96%	大買/大賣/鉅額交易
2021/04/15	19.2	64.06	6	64.17	64.70	13.2	14,251	0.09%
2021/04/14	22	61.83	105.3	62.22	63.70	-83.3	13,976	-0.60%	大賣/
2021/04/13	47	67.28	20	66.01	65.60	27	13,548	0.20%
2021/04/12	2	66.70	12.2	66.67	66.70	-10.2	12,897	-0.08%
2021/04/09	43.4	62.33	26.4	62.11	60.70	17	12,824	0.13%
2021/04/08	82.4	66.24	39.1	66.03	64.00	43.3	12,398	0.35%
2021/04/07	128	63.56	123	63.76	64.20	5	11,648	0.04%	大買/大賣/
2021/04/06	22.2	58.87	25	58.56	58.40	-2.8	11,053	-0.03%
2021/04/01	298.1	59.21	243.9	59.56	58.20	54.2	10,491	0.52%	大買/大賣/
2021/03/31	306	56.34	330.1	55.86	57.40	-24.1	8,769	-0.27%	大買/大賣/
2021/03/30	76	51.48	127.9	50.48	52.20	-51.9	6,590	-0.79%	大賣/
2021/03/29	12	47.79	17	47.96	47.50	-5	5,909	-0.08%
2021/03/26	13	47.57	12	47.61	47.45	1	5,852	0.02%
2021/03/25	24	46.81	16	46.91	47.00	8	5,689	0.14%
2021/03/24	0	0.00	1	44.45	44.45	-1	5,396	-0.02%
2021/03/23	0	0.00	3	45.10	44.65	-3	5,427	-0.06%
2021/03/22	1	44.60	1	45.20	45.10	0	5,465	0.00%
2021/03/19	5	44.46	2	44.48	44.50	3	5,708	0.05%
2021/03/18	3	45.20	4	45.09	45.00	-1	5,742	-0.02%
2021/03/17	12	46.16	6	45.73	45.15	6	5,847	0.10%
2021/03/16	6	45.99	1	46.40	46.50	5	5,917	0.08%
2021/03/15	1	45.20	2	45.13	45.50	-1	6,056	-0.02%
2021/03/12	1	44.90	0	0.00	44.60	1	6,178	0.02%
2021/03/11	3	44.65	0	0.00	44.60	3	6,587	0.05%
2021/03/10	2	44.15	0	0.00	43.90	2	6,813	0.03%
2021/03/09	1.1	43.58	0	0.00	43.80	1.1	7,223	0.01%
2021/03/08	1	43.90	0	0.00	43.95	1	7,316	0.01%
2021/03/04	2	45.45	3	45.30	45.00	-1	7,367	-0.01%
2021/03/03	6	45.60	4	45.10	46.20	2	7,644	0.03%
2021/03/02	1	46.40	0	0.00	46.30	1	7,592	0.01%
2021/02/26	10	47.07	3	47.22	47.35	7	7,537	0.09%
2021/02/25	1	47.60	1	47.15	46.90	0	7,510	0.00%
2021/02/24	2	47.05	3	46.82	46.70	-1	7,609	-0.01%
2021/02/23	2	46.65	2	46.55	46.65	0	7,591	0.00%
2021/02/22	10	47.84	6	48.11	47.45	4	7,530	0.05%
2021/02/19	3	46.62	9	47.27	47.45	-6	7,275	-0.08%
2021/02/18	1	47.00	5	46.96	46.85	-4	7,114	-0.06%
2021/02/17	1	45.80	3	45.97	46.15	-2	7,002	-0.03%
2021/02/05	0.1	44.20	1	44.20	44.20	-0.9	6,944	-0.01%
2021/02/03	1	44.05	1	44.30	43.70	0	6,939	0.00%
2021/02/02	0	0.00	1	43.80	43.75	-1	6,955	-0.01%
2021/02/01	3	42.33	0	0.00	42.55	3	6,936	0.04%
2021/01/29	5	44.05	2	44.05	43.10	3	6,909	0.04%
2021/01/28	6	44.48	0	0.00	44.35	6	6,858	0.09%
2021/01/27	0.3	45.45	2	45.05	45.45	-1.7	6,841	-0.02%
2021/01/26	3	44.55	1.7	45.00	44.70	1.3	6,806	0.02%
2021/01/25	1	44.90	1	44.55	44.90	0	6,778	0.00%
2021/01/22	1	44.65	2	44.33	44.65	-1	6,759	-0.01%
2021/01/21	12	44.87	12	45.56	44.05	0	6,733	0.00%
2021/01/20	4	45.31	1	46.10	45.10	3	6,699	0.04%
2021/01/19	1.2	46.10	8	46.76	46.10	-6.8	6,581	-0.10%
2021/01/18	3	46.00	0	0.00	46.10	3	6,537	0.05%
2021/01/15	7	48.54	15	48.03	47.30	-8	6,465	-0.12%
2021/01/14	4	47.18	14	47.91	48.20	-10	6,337	-0.16%
2021/01/13	13	46.99	11	46.55	46.55	2	6,131	0.03%
2021/01/12	0	0.00	8	47.46	46.15	-8	6,067	-0.13%
2021/01/11	17	47.09	16	46.78	47.50	1	5,985	0.02%
2021/01/07	0	0.00	3	45.75	45.80	-3	5,840	-0.05%
2021/01/06	9	45.90	0.3	45.30	45.65	8.7	5,914	0.15%
2021/01/05	4	46.78	0	0.00	46.85	4	5,892	0.07%
2021/01/04	10.1	47.72	29	47.73	47.65	-19	5,976	-0.32%
2020/12/31	27	47.55	19	47.55	47.45	8	5,860	0.14%
2020/12/30	9	46.54	6	46.53	46.70	3	5,800	0.05%
2020/12/29	6	46.39	8	46.22	46.20	-2	5,800	-0.03%
2020/12/28	2	46.60	4	46.66	46.65	-2	5,771	-0.03%
2020/12/25	11.6	46.22	3	46.45	46.40	8.6	5,712	0.15%
2020/12/24	16	46.79	4	46.74	46.75	12	5,641	0.21%
2020/12/23	8	46.22	4.1	46.25	46.20	3.9	5,543	0.07%
2020/12/22	10	45.31	10	45.69	44.90	0	5,383	0.00%
2020/12/21	10	44.44	0	0.00	45.05	10	5,259	0.19%
2020/12/18	4	44.79	3.2	45.01	44.75	0.8	5,182	0.02%
2020/12/17	0	0.00	1.3	45.12	45.00	-1.3	5,165	-0.02%
2020/12/16	1.9	45.45	16	45.51	45.30	-14.1	5,161	-0.27%
2020/12/15	7	45.65	12	45.60	45.15	-5	5,109	-0.10%
2020/12/14	1	47.35	4	47.98	47.40	-3	4,874	-0.06%
2020/12/11	2	46.83	2	46.80	46.95	0	4,843	0.00%
2020/12/10	22	48.86	25	49.70	48.25	-3	4,790	-0.06%
2020/12/09	31.5	50.84	3.1	51.38	51.00	28.4	4,654	0.61%
2020/12/08	4	49.89	7	49.86	50.20	-3	4,480	-0.07%
2020/12/07	20	50.91	30	51.01	50.80	-10	4,324	-0.23%
2020/12/04	34	49.01	42	49.00	48.75	-8	3,916	-0.20%
2020/12/03	175.1	48.55	175	48.77	47.50	0.1	3,684	0.00%	大買/大賣/
2020/12/02	10	45.82	18	46.25	46.45	-8	3,307	-0.24%
2020/12/01	6	45.39	7	45.11	45.50	-1	3,232	-0.03%
2020/11/30	3	45.50	17	45.53	45.20	-14	3,333	-0.42%
2020/11/27	63	46.27	51	46.54	45.75	12	3,579	0.34%
2020/11/26	28	44.31	1	44.15	44.35	27	3,259	0.83%
2020/11/25	6	43.81	2	44.25	43.75	4	3,232	0.12%
2020/11/24	14	44.39	8	44.27	43.90	6	3,200	0.19%
2020/11/23	11	44.80	9	44.87	44.80	2	3,145	0.06%
2020/11/20	2	43.60	4	43.20	43.70	-2	2,993	-0.07%
2020/11/16	0	0.00	2.3	41.96	42.05	-2.3	2,982	-0.08%
2020/11/13	2	41.85	0	0.00	41.90	2	3,028	0.07%
2020/11/11	1	42.70	2	42.55	42.80	-1	3,120	-0.03%
2020/11/10	4	42.89	0	0.00	42.50	4	3,138	0.13%
2020/11/06	1	41.85	0	0.00	41.90	1	3,206	0.03%
2020/11/05	0	0.00	1	41.65	41.80	-1	3,263	-0.03%
2020/11/04	9	41.63	1	41.85	41.70	8	3,371	0.24%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/11/02	2	41.00	0	0.00	40.90	2	3,436	0.06%
2020/10/30	2	41.55	1	41.40	41.40	1	3,457	0.03%
2020/10/29	2	41.53	1	41.75	42.20	1	3,572	0.03%
2020/10/28	26	42.14	24	42.10	42.10	2	3,609	0.06%
2020/10/26	1	44.25	0	0.00	43.90	1	3,690	0.03%
2020/10/22	3	44.08	5	43.16	43.50	-2	3,787	-0.05%
2020/10/21	0	0.00	1	45.90	45.60	-1	3,744	-0.03%
2020/10/20	1	45.65	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	1	45.70	45.65	-1	3,768	-0.03%
2020/10/16	44	45.70	63	45.34	45.30	-19	3,780	-0.50%
2020/10/15	25	46.41	25	46.18	46.10	0	3,764	0.00%
2020/10/14	3	46.70	29	46.74	46.50	-26	3,768	-0.69%
2020/10/13	1	45.70	7	45.71	45.85	-6	3,693	-0.16%
2020/10/12	5	45.65	5	45.90	45.50	0	3,642	0.00%
2020/10/08	1	45.05	7	44.98	45.15	-6	3,536	-0.17%
2020/10/07	31	44.84	3	44.72	44.55	28	3,507	0.80%
2020/10/06	0	0.00	3	43.77	44.10	-3	3,465	-0.09%
2020/10/05	1	42.00	1	42.15	42.80	0	3,508	0.00%
2020/09/29	12	41.35	0	0.00	41.20	12	4,078	0.29%
2020/09/28	2	40.80	4	41.30	41.70	-2	4,303	-0.05%
2020/09/25	3	41.28	1	41.65	40.90	2	4,341	0.05%
2020/09/24	5	42.65	3	42.50	42.05	2	4,396	0.05%
2020/09/22	1	43.70	10	44.54	44.00	-9	4,399	-0.20%
2020/09/21	2	45.55	3	45.50	45.05	-1	4,359	-0.02%
2020/09/18	2	45.55	9	45.24	45.20	-7	4,321	-0.16%
2020/09/17	5	45.20	0	0.00	45.25	5	4,319	0.12%
2020/09/16	3	45.62	3	45.52	45.30	0	4,300	0.00%
2020/09/15	10	45.72	15	45.47	45.00	-5	4,317	-0.12%
2020/09/14	0	0.00	1	44.50	44.80	-1	4,231	-0.02%
2020/09/11	0	0.00	7	43.10	43.10	-7	4,186	-0.17%
2020/09/09	6	44.23	3	44.00	44.35	3	4,145	0.07%
2020/09/08	1	45.40	0	0.00	44.75	1	4,132	0.02%
2020/09/07	7	45.22	1	44.95	44.75	6	4,107	0.15%
2020/09/04	1	44.85	0	0.00	44.90	1	4,073	0.02%
2020/09/03	22	45.78	6	45.33	45.50	16	4,036	0.40%
2020/09/02	47	47.01	26	46.65	46.60	21	3,899	0.54%
2020/08/28	1	42.80	1	43.15	43.10	0	3,696	0.00%
2020/08/27	0	0.00	2	43.48	43.15	-2	3,720	-0.05%
2020/08/26	0	0.00	1	43.80	43.60	-1	3,725	-0.03%
2020/08/25	3	43.42	2	43.78	43.80	1	3,756	0.03%
2020/08/24	5	42.85	2	42.85	42.85	3	3,777	0.08%
2020/08/21	0	0.00	10	43.10	43.05	-10	3,855	-0.26%
2020/08/20	2	42.85	5	42.25	42.55	-3	3,846	-0.08%
2020/08/19	2	44.50	3	44.15	44.00	-1	3,804	-0.03%
2020/08/18	13	46.48	3	45.87	45.65	10	3,761	0.27%
2020/08/17	7	46.41	9	46.17	46.65	-2	3,716	-0.05%
2020/08/14	4	45.34	9	45.38	45.60	-5	3,649	-0.14%
2020/08/13	4	46.39	4	46.24	45.95	0	3,628	0.00%
2020/08/12	6	45.35	17	45.25	45.15	-11	3,551	-0.31%
2020/08/11	30	45.81	32	45.67	44.95	-2	3,516	-0.06%
2020/08/10	16	47.47	7	47.50	47.30	9	3,459	0.26%
2020/08/07	1	46.25	2	46.38	47.10	-1	3,354	-0.03%
2020/08/06	6	46.31	15	46.25	46.00	-9	3,321	-0.27%
2020/08/05	6	46.95	7	47.04	47.00	-1	3,283	-0.03%
2020/08/04	16	47.67	6	47.42	47.00	10	3,286	0.30%
2020/08/03	12	46.17	0	0.00	46.40	12	3,226	0.37%
2020/07/31	4	45.85	0	0.00	46.30	4	3,255	0.12%
2020/07/30	3	45.25	5	45.29	46.00	-2	3,211	-0.06%
2020/07/29	7	44.18	3	44.60	44.95	4	3,135	0.13%
2020/07/28	5	43.54	19	44.30	42.70	-14	3,103	-0.45%
2020/07/27	0	0.00	12	42.70	44.00	-12	3,047	-0.39%
2020/07/24	5	43.16	5	43.16	42.70	0	3,010	0.00%
2020/07/23	11	44.15	5	44.12	44.20	6	2,999	0.20%
2020/07/22	4	44.03	1	44.10	44.60	3	2,977	0.10%
2020/07/21	0	0.00	4	43.18	43.20	-4	2,941	-0.14%
2020/07/20	8	43.09	3	43.23	43.25	5	2,928	0.17%
2020/07/17	0	0.00	1	43.00	43.00	-1	2,887	-0.03%
2020/07/16	2	42.00	3	42.22	42.30	-1	2,866	-0.03%
2020/07/15	1	42.20	0	0.00	41.70	1	2,861	0.03%
2020/07/14	1	43.10	1	44.35	43.30	0	2,902	0.00%
2020/07/13	0	0.00	2	44.48	43.80	-2	2,906	-0.07%
2020/07/10	4	43.91	2	43.98	43.70	2	2,895	0.07%
2020/07/09	9	46.32	4	46.49	45.55	5	2,814	0.18%
2020/07/08	7	48.14	37.1	48.23	47.45	-30.1	2,649	-1.13%
2020/07/07	13	44.30	23	45.01	45.35	-10	2,235	-0.45%
2020/07/06	1	40.80	4.1	40.84	41.25	-3.1	2,022	-0.15%
2020/07/03	4	40.78	8	40.89	40.85	-4	1,990	-0.20%
2020/07/02	5	40.29	31	40.22	40.40	-26	1,919	-1.35%
2020/07/01	8	39.49	3	39.73	39.30	5	1,904	0.26%
2020/06/30	1	38.70	0	0.00	38.70	1	1,921	0.05%
2020/06/23	0	0.00	20	38.32	38.35	-20	1,914	-1.04%
2020/06/22	6	39.50	4	39.93	38.70	2	1,906	0.10%
2020/06/19	40	38.75	1	38.85	39.20	39	1,867	2.09%
2020/06/18	0	0.00	1	38.60	38.35	-1	1,857	-0.05%
2020/06/11	1	38.50	1	38.20	38.20	0	1,906	0.00%
2020/06/10	1	39.20	8	39.10	39.35	-7	1,906	-0.37%
2020/06/09	0	0.00	1	40.00	39.40	-1	1,938	-0.05%
2020/06/08	7	40.26	12	39.85	39.55	-5	1,954	-0.26%
2020/06/05	18	40.02	0	0.00	40.10	18	1,936	0.93%
2020/06/02	0	0.00	5	38.54	38.30	-5	2,014	-0.25%
2020/06/01	0	0.00	1	39.25	38.40	-1	2,002	-0.05%
2020/05/29	2	38.98	5	39.30	39.05	-3	1,963	-0.15%
2020/05/28	9	39.33	4	38.88	38.95	5	1,932	0.26%
2020/05/27	1	38.00	0	0.00	38.15	1	1,846	0.05%
2020/05/26	2	38.10	2	38.80	38.05	0	1,845	0.00%
2020/05/25	3	37.90	1	38.10	38.10	2	1,824	0.11%
2020/05/22	0	0.00	1	36.60	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	2	36.95	36.95	-2	1,780	-0.11%
2020/05/20	1	35.80	0	0.00	35.85	1	1,783	0.06%
2020/05/15	2	35.95	5	36.02	36.00	-3	1,816	-0.17%
2020/05/14	2	37.10	2	37.50	36.85	0	1,798	0.00%
2020/05/12	0	0.00	10	38.05	38.15	-10	1,772	-0.56%
2020/05/11	5	38.90	8	38.54	38.30	-3	1,763	-0.17%
2020/05/08	13	39.21	10	39.01	39.15	3	1,720	0.17%
2020/05/07	38	38.88	24	39.74	39.15	14	1,648	0.85%
2020/05/04	2	36.30	10	36.46	36.25	-8	1,529	-0.52%
2020/04/30	1	37.50	4	37.59	37.70	-3	1,516	-0.20%
2020/04/29	8	37.41	3	37.27	37.30	5	1,523	0.33%
2020/04/28	7	36.93	1	37.00	36.85	6	1,526	0.39%
2020/04/27	1	36.80	3	36.95	36.95	-2	1,557	-0.13%
2020/04/24	4	35.93	0	0.00	36.00	4	1,561	0.26%
2020/04/23	1	35.80	0	0.00	36.00	1	1,565	0.06%
2020/04/21	2	36.80	0	0.00	35.15	2	1,563	0.13%
2020/04/20	0	0.00	2	36.70	36.80	-2	1,551	-0.13%
2020/04/17	5	37.64	4	37.59	37.25	1	1,546	0.06%
2020/04/16	0	0.00	3	36.15	36.90	-3	1,458	-0.21%
2020/04/15	6	35.51	1	35.60	35.60	5	1,428	0.35%
2020/04/14	1	34.15	1	34.75	34.75	0	1,400	0.00%
2020/04/13	0	0.00	1	33.85	34.00	-1	1,394	-0.07%
2020/04/08	4	34.85	2	34.45	34.95	2	1,466	0.14%
2020/04/07	2	34.45	2.3	34.39	34.35	-0.3	1,448	-0.02%
2020/04/01	0	0.00	3	32.90	33.05	-3	1,427	-0.21%
2020/03/31	1	31.30	0	0.00	31.10	1	1,399	0.07%
2020/03/30	1	30.10	0	0.00	31.05	1	1,403	0.07%
2020/03/26	0	0.00	2	30.70	30.80	-2	1,445	-0.14%
2020/03/25	5	30.70	0	0.00	30.60	5	1,441	0.35%
2020/03/23	3	28.50	0	0.00	28.10	3	1,423	0.21%
2020/03/20	0	0.00	2	28.90	29.15	-2	1,424	-0.14%
2020/03/18	0	0.00	2	30.73	30.20	-2	1,403	-0.14%
2020/03/17	3	30.50	1	30.65	30.20	2	1,399	0.14%
2020/03/16	4	33.64	0	0.00	32.25	4	1,381	0.29%
2020/03/13	2	34.45	0	0.00	35.00	2	1,369	0.15%
2020/03/11	10	41.70	0	0.00	41.40	10	1,335	0.75%
2020/03/10	1	41.80	0	0.00	42.20	1	1,331	0.08%
2020/03/09	2	45.05	41	44.52	43.40	-39	1,310	-2.98%
2020/03/06	1	43.00	3	43.10	42.90	-2	1,193	-0.17%
2020/03/04	2	41.40	0	0.00	41.45	2	1,459	0.14%
2020/02/27	0	0.00	1	41.65	41.45	-1	1,534	-0.07%
2020/02/26	3	42.70	0	0.00	42.10	3	1,528	0.20%
2020/02/25	0	0.00	2	42.30	42.90	-2	1,527	-0.13%
2020/02/24	0	0.00	1	42.50	42.80	-1	1,530	-0.07%
2020/02/21	1	43.40	2	43.38	43.30	-1	1,537	-0.07%
2020/02/20	5	44.42	1	44.10	44.10	4	1,556	0.26%
2020/02/17	1	41.30	0	0.00	41.05	1	1,521	0.07%
2020/02/14	0	0.00	1	41.65	41.60	-1	1,523	-0.07%
2020/02/11	1	41.00	0	0.00	40.95	1	1,578	0.06%
2020/02/10	1	40.80	0	0.00	40.60	1	1,588	0.06%
2020/02/07	1	42.30	0	0.00	41.80	1	1,589	0.06%
2020/02/06	0	0.00	1	42.35	42.60	-1	1,591	-0.06%
2020/02/03	1	39.35	0	0.00	40.00	1	1,645	0.06%
2020/01/31	2	41.25	3	41.62	41.20	-1	1,670	-0.06%
2020/01/30	1	41.55	5	41.69	41.45	-4	1,790	-0.22%
2020/01/20	1	45.95	0	0.00	45.85	1	1,782	0.06%
2020/01/15	1	46.05	0	0.00	46.10	1	1,805	0.06%
2020/01/13	10	46.05	0	0.00	46.20	10	1,884	0.53%
2020/01/09	0	0.00	1	46.30	46.10	-1	1,914	-0.05%
2020/01/07	0	0.00	1	46.30	46.25	-1	1,999	-0.05%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	0	0.00	1	47.20	47.20	-1	2,008	-0.05%
2020/01/02	1	47.35	1	48.00	48.40	0	1,967	0.00%
2019/12/31	4	46.99	0	0.00	46.75	4	1,935	0.21%
2019/12/27	5	47.75	0	0.00	47.55	5	1,933	0.26%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	2	46.95	0	0.00	47.00	2	1,941	0.10%
2019/12/24	8	47.26	0	0.00	47.00	8	1,937	0.41%
2019/12/19	1	46.65	0	0.00	46.50	1	1,906	0.05%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/17	0	0.00	0.1	46.85	46.85	-0.1	1,952	0.00%
2019/12/13	0	0.00	1	46.20	46.15	-1	1,959	-0.05%
2019/12/11	0	0.00	5	46.85	46.60	-5	1,972	-0.25%
2019/12/06	2	47.35	3	47.33	47.10	-1	2,110	-0.05%
2019/12/05	1	47.05	0	0.00	46.70	1	2,159	0.05%
2019/12/04	0	0.00	2	46.30	46.35	-2	2,182	-0.09%
2019/12/03	0	0.00	1	46.40	46.65	-1	2,211	-0.05%
2019/12/02	5	46.94	1	46.50	46.40	4	2,217	0.18%
2019/11/29	33	50.36	61	50.05	48.35	-28	2,186	-1.28%
2019/11/27	1	47.45	0	0.00	47.50	1	2,020	0.05%
2019/11/25	1	47.70	3	47.47	47.70	-2	2,041	-0.10%
2019/11/21	0	0.00	0.1	46.75	46.60	-0.1	2,094	0.00%
2019/11/20	0	0.00	1	46.85	46.75	-1	2,194	-0.05%
2019/11/19	0.4	47.45	0	0.00	47.45	0.4	2,202	0.02%
2019/11/14	0	0.00	0.6	46.80	46.75	-0.6	2,228	-0.03%
2019/11/13	2	46.68	0	0.00	46.65	2	2,240	0.09%
2019/11/11	1	46.50	1	46.30	46.30	0	2,258	0.00%
2019/11/08	0	0.00	2	47.13	47.05	-2	2,247	-0.09%
2019/11/05	5	47.30	4	47.21	47.20	1	2,238	0.04%
2019/11/04	5	47.20	0	0.00	47.15	5	2,240	0.22%
2019/11/01	2	46.55	0.6	46.80	46.70	1.4	2,238	0.06%
2019/10/31	8	46.94	4	46.61	46.50	4	2,265	0.18%
2019/10/30	8	47.50	4	47.55	47.50	4	2,249	0.18%
2019/10/29	5	48.60	4	47.96	47.25	1	2,313	0.04%
2019/10/28	9	48.37	28	48.85	48.35	-19	2,408	-0.79%
2019/10/25	5	49.97	4	50.00	49.85	1	2,298	0.04%
2019/10/24	4	49.61	0	0.00	49.60	4	2,285	0.18%
2019/10/23	0	0.00	1	49.60	49.15	-1	2,286	-0.04%
2019/10/22	6	49.63	7	49.34	49.40	-1	2,297	-0.04%
2019/10/21	4	48.71	3	48.60	49.20	1	2,288	0.04%
2019/10/18	2	48.85	1	49.25	48.85	1	2,296	0.04%
2019/10/17	0	0.00	1	50.30	50.40	-1	2,276	-0.04%
2019/10/16	1	51.30	1	50.70	50.30	0	2,269	0.00%
2019/10/15	5	51.00	8.1	51.10	51.10	-3.1	2,248	-0.14%
2019/10/14	7	50.50	0.1	50.40	50.40	6.9	2,197	0.31%
2019/10/08	2	49.73	0	0.00	49.20	2	2,168	0.09%
2019/10/07	21	50.32	0	0.00	50.00	21	2,207	0.95%
2019/10/04	20	50.40	0	50.40	50.40	20	2,244	0.89%
2019/10/03	0	0.00	2	49.40	50.10	-2	2,228	-0.09%
2019/10/01	0	0.00	1	49.80	49.80	-1	2,251	-0.04%
2019/09/27	10	48.05	12	48.23	48.60	-2	2,287	-0.09%
2019/09/26	1	50.30	2	50.20	49.95	-1	2,269	-0.04%
2019/09/25	0	0.00	10	50.35	50.40	-10	2,273	-0.44%
2019/09/23	1	51.10	20	51.14	50.80	-19	2,285	-0.83%
2019/09/20	6	51.20	2	51.15	51.00	4	2,277	0.18%
2019/09/19	5	49.80	2	49.85	50.40	3	2,242	0.13%
2019/09/18	17	50.50	0	0.00	50.10	17	2,222	0.77%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.50	15	51.40	51.40	-14	2,244	-0.62%
2019/09/11	0	0.00	2	52.00	51.80	-2	2,229	-0.09%
2019/09/10	4	51.63	0	0.00	51.30	4	2,204	0.18%
2019/09/09	18	53.07	9	53.10	52.80	9	2,163	0.42%
2019/09/06	3	52.47	13	52.31	51.80	-10	2,061	-0.49%
2019/09/05	1	52.00	4	51.90	51.80	-3	1,994	-0.15%
2019/09/04	0	0.00	1	51.90	51.70	-1	1,959	-0.05%
2019/09/03	2	50.90	3	50.93	50.80	-1	1,935	-0.05%
2019/09/02	3	51.00	4	51.35	51.50	-1	1,913	-0.05%
2019/08/30	4	51.60	7	51.93	50.90	-3	1,883	-0.16%
2019/08/29	10	51.00	5	50.42	51.30	5	1,798	0.28%
2019/08/28	1	49.70	32	49.67	49.60	-31	1,747	-1.77%
2019/08/27	3	50.13	5	50.78	49.95	-2	1,732	-0.12%
2019/08/26	35	50.08	3	50.13	49.90	32	1,703	1.88%
2019/08/23	4	50.29	8	50.30	50.80	-4	1,647	-0.24%
2019/08/21	5	49.39	4	49.35	49.30	1	1,529	0.07%
2019/08/20	2	49.20	41	49.41	49.50	-39	1,515	-2.57%
2019/08/19	3	47.73	1	47.90	47.90	2	1,449	0.14%
2019/08/16	30	47.30	0	0.00	47.50	30	1,457	2.06%
2019/08/12	10	46.60	0	0.00	46.30	10	1,429	0.70%
2019/08/05	0	0.00	3	47.55	47.30	-3	1,407	-0.21%
2019/08/02	1	47.30	1	48.00	47.30	0	1,407	0.00%
2019/07/31	4	50.40	0	0.00	49.70	4	1,375	0.29%
2019/07/30	12	53.37	12	53.38	52.00	0	1,298	0.00%
2019/07/29	14	51.34	0	0.00	51.80	14	1,175	1.19%
2019/07/26	17	51.04	38	50.95	51.30	-21	1,160	-1.81%
2019/07/24	26	51.73	5	51.70	51.70	21	1,129	1.86%
2019/07/23	5	50.70	41	50.42	50.40	-36	1,132	-3.18%
2019/07/22	0	0.00	2	51.00	51.00	-2	1,122	-0.18%
2019/07/19	35	50.78	0	0.00	51.20	35	1,111	3.15%
2019/07/18	5	49.23	0	0.00	49.20	5	1,060	0.47%
2019/07/12	0	0.00	55	50.00	50.10	-55	1,104	-4.98%
2019/07/11	4	50.35	1	50.50	50.30	3	1,112	0.27%
2019/07/08	5	48.22	0	0.00	47.95	5	1,062	0.47%
2019/07/05	3	48.97	7	48.24	48.20	-4	1,087	-0.37%
2019/07/04	5	48.60	2	48.25	48.50	3	1,129	0.27%
2019/06/28	1	45.45	0	0.00	45.15	1	1,140	0.09%
2019/06/21	1	45.90	0	0.00	45.65	1	1,287	0.08%
2019/06/20	0	0.00	3	45.62	45.60	-3	1,281	-0.23%
2019/06/19	0	0.00	1	43.80	44.00	-1	1,386	-0.07%
2019/06/14	1	44.60	0	0.00	44.10	1	1,784	0.06%
2019/06/13	1	44.05	0	0.00	44.20	1	1,812	0.06%
2019/06/11	1	45.00	0	0.00	44.25	1	1,861	0.05%
2019/05/31	0	0.00	6	43.18	44.35	-6	1,935	-0.31%
2019/05/30	5	42.50	0	0.00	43.00	5	1,960	0.26%
2019/05/29	1	43.55	0	0.00	42.60	1	1,960	0.05%
2019/05/27	5	44.20	5	44.33	44.05	0	2,027	0.00%
2019/05/24	5	45.25	3	44.98	45.60	2	2,048	0.10%
2019/05/21	5	44.30	0	0.00	45.75	5	2,226	0.22%
2019/05/17	2	45.00	0	0.00	45.00	2	2,251	0.09%
2019/05/15	15	47.07	0	0.00	46.80	15	2,358	0.64%
2019/05/07	1	49.30	2	49.13	48.95	-1	2,495	-0.04%
2019/05/06	0	0.00	1	48.05	48.00	-1	2,520	-0.04%
2019/05/03	3	49.53	4	49.76	50.20	-1	2,542	-0.04%
2019/04/30	1	48.80	1	48.80	49.00	0	2,609	0.00%
2019/04/29	17	49.19	1	49.80	48.10	16	2,845	0.56%
2019/04/26	2	50.90	1	50.80	50.80	1	2,894	0.03%
2019/04/25	10	51.80	0	0.00	51.40	10	2,978	0.34%
2019/04/24	1	51.90	1	51.20	51.20	0	3,042	0.00%
2019/04/23	5	51.80	0	0.00	51.90	5	3,045	0.16%
2019/04/22	1	51.90	18	52.57	52.70	-17	3,037	-0.56%
2019/04/19	5	50.60	1	50.80	50.80	4	3,017	0.13%
2019/04/18	1	51.40	0	0.00	50.40	1	3,009	0.03%
2019/04/17	1	51.50	1	51.90	51.40	0	3,023	0.00%
2019/04/16	2	50.80	0	0.00	51.00	2	3,014	0.07%
2019/04/12	5	51.10	0	0.00	50.90	5	2,998	0.17%
2019/04/11	6	52.18	5	52.62	52.30	1	2,988	0.03%
2019/04/10	6	54.40	8	54.43	54.00	-2	2,958	-0.07%
2019/04/09	1	53.40	1	53.90	53.90	0	2,891	0.00%
2019/04/08	5	54.00	16	53.86	53.40	-11	2,873	-0.38%
2019/04/03	1	52.90	1	52.00	52.70	0	2,836	0.00%
2019/04/02	4	52.23	0	0.00	51.80	4	2,817	0.14%
2019/04/01	1	51.50	2	52.05	51.90	-1	2,802	-0.04%
2019/03/29	6	51.83	1	51.80	51.80	5	2,776	0.18%
2019/03/28	7	52.63	0	0.00	51.40	7	2,767	0.25%
2019/03/26	0	0.00	2	52.90	52.00	-2	2,714	-0.07%
2019/03/25	13	51.44	2	51.35	51.00	11	2,657	0.41%
2019/03/22	15	54.34	54	53.07	52.50	-39	2,627	-1.48%
2019/03/21	13	53.88	34	53.69	53.60	-21	2,509	-0.84%
2019/03/20	73	51.91	42	52.33	53.00	31	2,412	1.28%
2019/03/19	234	51.62	218	51.59	51.90	16	2,367	0.68%	大買/大賣/
2019/03/18	8	48.78	28	48.89	49.20	-20	2,145	-0.93%
2019/03/15	5	48.51	2	48.38	48.25	3	2,131	0.14%
2019/03/14	2	48.30	0	0.00	48.00	2	2,126	0.09%
2019/03/12	13	48.77	10	48.44	48.10	3	2,173	0.14%
2019/03/11	1	47.25	2	47.35	47.35	-1	2,153	-0.05%
2019/03/08	4	46.63	0	0.00	46.90	4	2,208	0.18%
2019/03/07	4	47.70	1	48.00	47.40	3	2,266	0.13%
2019/03/06	0	0.00	11	48.02	48.10	-11	2,397	-0.46%
2019/03/05	3	48.35	2	48.43	48.30	1	2,490	0.04%
2019/03/04	0	0.00	2	47.73	47.90	-2	2,501	-0.08%
2019/02/27	5	47.30	6	47.30	47.35	-1	2,509	-0.04%
2019/02/26	3	48.72	4	49.25	48.10	-1	2,515	-0.04%
2019/02/25	2	48.08	44	47.98	48.15	-42	2,509	-1.67%
2019/02/22	18	49.10	84	49.83	48.45	-66	2,497	-2.64%
2019/02/21	151	49.29	18	49.45	49.80	133	2,425	5.48%	大買/鉅額交易
2019/02/20	0	0.00	6	47.28	47.60	-6	2,324	-0.26%
2019/02/19	5	46.84	1	47.20	46.80	4	2,312	0.17%
2019/02/18	14	47.15	5	47.40	46.60	9	2,297	0.39%
2019/02/15	9	49.14	25	48.85	47.35	-16	2,274	-0.70%
2019/02/14	2	48.18	13	48.76	48.35	-11	2,210	-0.50%
2019/02/13	7	48.18	3	49.02	48.60	4	2,158	0.19%
2019/02/12	11	46.72	7	45.54	47.45	4	2,079	0.19%
2019/02/11	10	46.43	6	46.10	45.60	4	2,032	0.20%
2019/01/30	16	46.52	0	0.00	46.10	16	2,009	0.80%
2019/01/29	1	46.60	0	0.00	46.50	1	2,013	0.05%
2019/01/28	2	47.75	0	0.00	47.75	2	2,005	0.10%
2019/01/25	1	48.45	7	48.03	47.50	-6	2,017	-0.30%
2019/01/24	9	47.86	0	0.00	47.50	9	1,998	0.45%
2019/01/23	1	46.85	2	46.90	46.90	-1	1,972	-0.05%
2019/01/22	4	47.75	7	47.86	47.50	-3	1,954	-0.15%
2019/01/21	13	48.82	21	49.50	48.15	-8	1,914	-0.42%
2019/01/18	3	45.50	26	46.30	46.80	-23	1,678	-1.37%
2019/01/17	5	45.41	2	45.58	44.00	3	1,608	0.19%
2019/01/16	2	44.55	3	44.42	45.20	-1	1,529	-0.07%
2019/01/14	1	41.75	0	0.00	41.05	1	1,479	0.07%
2019/01/09	0	0.00	6	41.42	42.20	-6	1,493	-0.40%
2019/01/08	10	39.90	3	39.95	40.65	7	1,472	0.48%
2019/01/07	1	39.50	0	0.00	39.30	1	1,484	0.07%
2018/12/26	1	41.10	0	0.00	39.60	1	1,571	0.06%
2018/12/20	2	39.80	0	0.00	39.20	2	1,569	0.13%
2018/12/17	3	41.10	0	0.00	41.10	3	1,583	0.19%
2018/12/13	0	0.00	1	42.05	42.50	-1	1,606	-0.06%
2018/12/12	12	43.31	1	43.60	42.90	11	1,618	0.68%
2018/12/11	1	42.20	0	0.00	42.05	1	1,607	0.06%
2018/12/10	2	40.45	1	41.25	41.00	1	1,629	0.06%
2018/12/07	1	43.60	1	42.95	42.80	0	1,620	0.00%
2018/12/06	2	45.45	2	44.63	43.80	0	1,620	0.00%
2018/12/05	3	46.82	0	0.00	45.90	3	1,601	0.19%
2018/12/04	2	47.98	2	48.88	48.30	0	1,574	0.00%
2018/12/03	4	49.20	1	48.90	48.45	3	1,569	0.19%
2018/11/30	2	47.75	2	48.10	48.45	0	1,534	0.00%
2018/11/29	11	48.21	3	47.92	49.20	8	1,471	0.54%
2018/11/28	2	44.60	9	44.57	45.40	-7	1,334	-0.52%
2018/11/27	2	40.53	1	40.00	41.55	1	1,233	0.08%
2018/11/26	0	0.00	18	38.79	39.70	-18	1,199	-1.50%
2018/11/23	6	38.65	6	38.38	38.25	0	1,185	0.00%
2018/11/22	2	39.95	1	39.40	39.25	1	1,166	0.09%
2018/11/19	10	37.55	0	0.00	38.40	10	1,123	0.89%
2018/11/16	10	37.00	0	0.00	37.00	10	1,121	0.89%
2018/11/12	1	36.50	0	0.00	36.25	1	1,254	0.08%
2018/11/09	3	37.10	0	0.00	37.10	3	1,252	0.24%
2018/11/06	0	0.00	1	38.90	36.10	-1	1,282	-0.08%
2018/11/01	0	0.00	2	37.98	37.70	-2	1,268	-0.16%
2018/10/31	0	0.00	2	35.13	36.45	-2	1,261	-0.16%
2018/10/30	4	34.29	0	0.00	33.85	4	1,245	0.32%
2018/10/26	0	0.00	1	35.40	33.60	-1	1,251	-0.08%
2018/10/25	4	34.46	0	0.00	34.45	4	1,270	0.31%
2018/10/24	2	35.95	0	0.00	36.25	2	1,284	0.16%
2018/10/23	1	36.85	0	0.00	36.85	1	1,309	0.08%
2018/10/18	0	0.00	1	36.10	37.00	-1	1,297	-0.08%
2018/10/17	2	35.98	0	0.00	36.10	2	1,286	0.16%
2018/10/12	6	34.48	0	0.00	34.85	6	1,281	0.47%
2018/10/11	0	0.00	25	34.60	34.50	-25	1,246	-2.01%
2018/10/08	0	0.00	1	39.55	40.10	-1	1,222	-0.08%
2018/10/05	1	39.40	1	41.00	39.30	0	1,232	0.00%
2018/10/04	1	41.45	0	0.00	41.20	1	1,220	0.08%
2018/09/28	5	44.90	0	0.00	44.35	5	1,220	0.41%
2018/09/26	3	44.90	0	0.00	44.80	3	1,231	0.24%
2018/09/21	0	0.00	1	43.60	44.20	-1	1,243	-0.08%
2018/09/20	1	43.70	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	1	44.10	44.65	-1	1,257	-0.08%
2018/09/18	1	43.90	1	43.40	43.40	0	1,254	0.00%
2018/09/17	1	44.70	1	45.50	45.00	0	1,250	0.00%
2018/09/14	3	45.00	1	45.60	45.75	2	1,246	0.16%
2018/09/13	1	44.70	0	0.00	45.00	1	1,225	0.08%
2018/09/12	2	45.53	1	44.35	44.35	1	1,221	0.08%
2018/09/11	1	47.60	0	0.00	47.20	1	1,208	0.08%
2018/09/10	5	47.45	0	0.00	47.20	5	1,207	0.41%
2018/09/07	5	49.20	1	49.80	49.60	4	1,222	0.33%
2018/09/06	11	51.65	0	0.00	51.50	11	1,225	0.90%
2018/09/03	0	0.00	1	55.70	54.60	-1	1,357	-0.07%
2018/08/30	1	54.70	1	54.00	54.60	0	1,445	0.00%
2018/08/29	0	0.00	15	54.60	54.40	-15	1,501	-1.00%
2018/08/23	1	52.00	1	51.90	52.00	0	1,705	0.00%
2018/08/22	5	51.50	0	0.00	51.50	5	1,742	0.29%
2018/08/21	14	50.44	6	49.79	51.20	8	1,803	0.44%
2018/08/20	4	53.33	3	54.50	51.80	1	1,809	0.06%
2018/08/15	0	0.00	4	59.40	59.20	-4	1,797	-0.22%
2018/08/14	2	57.20	1	59.40	59.00	1	1,820	0.05%
2018/08/10	0	0.00	3	62.50	62.50	-3	1,825	-0.16%
2018/08/03	1	62.40	0	0.00	63.30	1	2,012	0.05%
2018/08/02	4	63.85	4	64.25	62.30	0	2,034	0.00%
2018/07/31	2	62.70	2	61.70	61.70	0	2,068	0.00%
2018/07/30	0	0.00	20	63.50	63.00	-20	2,067	-0.97%
2018/07/26	10	61.40	2	61.65	61.80	8	2,072	0.39%
2018/07/25	12	61.14	0	0.00	61.40	12	2,109	0.57%
2018/07/24	0	0.00	2	60.10	60.60	-2	2,121	-0.09%
2018/07/20	2	61.20	0	0.00	61.20	2	2,191	0.09%
2018/07/19	1	63.00	21	63.03	61.50	-20	2,250	-0.89%
2018/07/17	1	60.50	0	0.00	60.60	1	2,338	0.04%
2018/07/13	15.1	60.43	0	0.00	60.50	15.1	2,407	0.63%
2018/07/09	8	60.60	0	0.00	60.40	8	2,458	0.33%
2018/07/04	2	59.70	0	0.00	59.40	2	2,503	0.08%
2018/07/03	2	60.30	1	60.20	60.20	1	2,496	0.04%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/19	1	65.80	0	0.00	65.00	1	2,600	0.04%
2018/06/15	1	66.80	0	0.00	66.90	1	2,621	0.04%
2018/06/13	3	69.83	1	69.80	69.10	2	2,624	0.08%
2018/06/12	5	71.10	4	71.50	70.70	1	2,696	0.04%
2018/06/11	0	0.00	1	69.90	71.00	-1	2,816	-0.04%
2018/06/08	2	69.45	4	69.75	69.00	-2	2,833	-0.07%
2018/06/07	3	68.80	0	0.00	68.60	3	2,822	0.11%
2018/06/06	0	0.00	1	68.70	68.50	-1	2,878	-0.03%
2018/06/05	2	68.00	2	69.00	67.70	0	2,852	0.00%
2018/06/01	2	65.95	4	65.98	65.40	-2	2,806	-0.07%
2018/05/31	6	67.23	8.1	67.55	66.60	-2.1	2,799	-0.07%
2018/05/30	3	64.13	3	64.73	65.20	0	2,739	0.00%
2018/05/29	3	65.43	18	65.22	65.20	-15	2,724	-0.55%
2018/05/28	1	64.40	0	0.00	64.00	1	2,688	0.04%
2018/05/24	0	0.00	1	61.10	60.30	-1	2,943	-0.03%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/21	2	60.00	0	0.00	61.20	2	3,092	0.06%
2018/05/17	1	60.80	0	0.00	60.00	1	3,163	0.03%
2018/05/16	5	60.98	3	60.40	61.90	2	3,175	0.06%
2018/05/14	2	60.40	2	60.90	60.20	0	3,291	0.00%
2018/05/11	1	59.30	3	59.33	59.30	-2	3,337	-0.06%
2018/05/10	1	58.30	1	57.30	58.80	0	3,370	0.00%
2018/05/09	2	57.85	0	0.00	56.90	2	3,412	0.06%
2018/05/03	0	0.00	1	55.00	56.10	-1	4,106	-0.02%
2018/05/02	2	54.50	0	0.00	54.10	2	4,069	0.05%
2018/04/27	0	0.00	20	55.15	55.70	-20	4,058	-0.49%
2018/04/26	1	57.80	0	0.00	55.60	1	4,058	0.02%
2018/04/25	2	57.85	3	58.07	58.00	-1	4,114	-0.02%
2018/04/24	1	55.10	1	55.50	54.70	0	4,081	0.00%
2018/04/23	10.1	58.17	1	57.60	57.00	9.1	4,040	0.22%
2018/04/20	1	61.90	1	61.20	60.60	0	3,983	0.00%
2018/04/19	1	63.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	4	64.73	4	65.60	63.90	0	3,956	0.00%
2018/04/17	0	0.00	1	66.60	66.40	-1	3,924	-0.03%
2018/04/16	1	65.50	0	0.00	66.40	1	3,932	0.03%
2018/04/13	5	67.00	0	0.00	67.00	5	3,916	0.13%
2018/04/11	1	69.90	2	69.00	69.00	-1	3,939	-0.03%
2018/04/10	1	71.10	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/04/03	0	0.00	19	68.51	69.30	-19	4,036	-0.47%
2018/04/02	0	0.00	4	69.70	69.60	-4	4,060	-0.10%
2018/03/30	1	72.30	1	71.80	71.20	0	4,050	0.00%
2018/03/29	2	71.30	0	0.00	70.70	2	4,055	0.05%
2018/03/28	1	71.50	0	0.00	71.30	1	4,043	0.02%
2018/03/27	11	72.26	0	0.00	71.90	11	4,091	0.27%
2018/03/26	0	0.00	1	71.80	71.30	-1	4,127	-0.02%
2018/03/23	5	72.02	0	0.00	72.00	5	4,123	0.12%
2018/03/21	19	75.21	2	74.80	74.50	17	4,083	0.42%
2018/03/19	1	74.50	16	75.10	75.40	-15	4,087	-0.37%
2018/03/16	4	75.98	3	75.90	75.10	1	4,081	0.02%
2018/03/15	20	75.15	42	75.83	76.70	-22	3,974	-0.55%
2018/03/14	3	74.00	3	74.03	72.90	0	3,800	0.00%
2018/03/13	1	74.00	5	73.80	74.00	-4	3,780	-0.11%
2018/03/12	27	73.52	16	73.38	72.90	11	3,782	0.29%
2018/03/08	12	70.35	3	69.87	70.10	9	3,757	0.24%
2018/03/07	1	71.00	1	70.20	69.80	0	3,746	0.00%
2018/03/06	10	72.44	13	72.02	72.00	-3	3,766	-0.08%
2018/03/02	2	73.50	32	72.20	72.60	-30	3,786	-0.79%
2018/03/01	5	73.42	1	73.00	73.50	4	3,786	0.11%
2018/02/27	1	75.80	1	73.60	73.00	0	3,792	0.00%
2018/02/26	59	76.44	46	75.68	74.30	13	3,813	0.34%
2018/02/23	8	73.40	3	73.43	72.50	5	3,599	0.14%
2018/02/22	6	71.95	4	72.18	72.00	2	3,588	0.06%
2018/02/21	6	70.95	3	71.37	70.90	3	3,585	0.08%
2018/02/12	3	69.97	0	0.00	67.80	3	3,546	0.08%
2018/02/09	2.1	68.45	7	66.90	70.20	-5	3,523	-0.14%
2018/02/08	10	71.20	1	71.60	70.30	9	3,476	0.26%
2018/02/07	4	70.40	1	70.50	70.00	3	3,452	0.09%
2018/02/06	6	68.83	5	68.92	67.40	1	3,403	0.03%
2018/02/05	13	73.50	22	73.52	73.70	-9	3,340	-0.27%
2018/02/02	2	72.75	1	73.00	71.60	1	3,287	0.03%
2018/02/01	5	76.50	3	77.03	74.30	2	3,291	0.06%
2018/01/31	2	74.40	1	74.80	76.10	1	3,304	0.03%
2018/01/30	122	77.45	123	76.41	75.30	-1	3,489	-0.03%	大買/大賣/
2018/01/29	31	73.33	40.1	73.64	75.70	-9.1	3,226	-0.28%
2018/01/26	1	69.50	21	69.26	68.90	-20	3,025	-0.66%
2018/01/23	1	66.60	0	0.00	65.80	1	3,186	0.03%
2018/01/22	5	66.14	2	66.30	66.20	3	3,276	0.09%
2018/01/19	41	69.54	44	69.50	67.20	-3	3,328	-0.09%
2018/01/18	1	66.70	1	68.10	68.10	0	3,280	0.00%
2018/01/16	0	0.00	5	66.68	66.80	-5	3,491	-0.14%
2018/01/15	0	0.00	2	67.00	67.30	-2	3,555	-0.06%
2018/01/12	1	66.80	0	0.00	65.90	1	3,677	0.03%
2018/01/10	2	63.30	0	0.00	63.40	2	4,100	0.05%
2018/01/09	0	0.00	2	65.30	65.00	-2	4,237	-0.05%
2018/01/08	2	65.30	2	65.85	65.00	0	4,420	0.00%
2018/01/05	2	67.55	2	67.40	67.40	0	4,639	0.00%
2018/01/04	6	68.40	3	67.27	67.70	3	4,687	0.06%
2018/01/03	0	0.00	1	64.50	64.50	-1	4,610	-0.02%
2018/01/02	1	64.20	2	63.90	64.10	-1	4,629	-0.02%