新唐 (4919)-元大-雙和券商分點個股進出

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

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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	0	0.00	2.1	129.02	130.50	-2.1	1,912	-0.11%
2024/04/25	4.1	128.38	0	0.00	127.50	4.1	1,914	0.21%
2024/04/24	1.1	130.14	3	130.83	131.50	-1.9	1,911	-0.10%
2024/04/23	0.1	128.00	0	0.00	128.00	0.1	1,909	0.00%
2024/04/22	0	0.00	3.3	128.50	127.50	-3.3	1,914	-0.17%
2024/04/19	8	127.50	0	0.00	127.00	8	1,898	0.42%
2024/04/18	1	130.50	12.1	131.34	132.50	-11.1	1,831	-0.61%
2024/04/17	1	129.00	1	129.50	129.00	0	1,775	0.00%
2024/04/16	1	127.00	2	126.75	127.50	-1	1,755	-0.06%
2024/04/15	1	130.00	4	129.75	129.00	-3	1,793	-0.17%
2024/04/12	1	129.50	4	128.88	129.50	-3	1,774	-0.17%
2024/04/11	0	0.00	8	125.94	127.50	-8	1,797	-0.45%
2024/04/10	4	127.88	2	129.25	127.50	2	1,826	0.11%
2024/04/09	0	0.00	0	126.00	127.00	0	1,824	0.00%
2024/04/08	1	126.00	1	126.00	126.00	0	1,836	0.00%
2024/04/03	0	0.00	2	126.50	127.00	-2	1,836	-0.11%
2024/04/02	8	126.25	2	126.75	126.50	6	1,884	0.32%
2024/04/01	1	124.50	2	123.75	124.50	-1	1,860	-0.05%
2024/03/29	2	123.50	0	0.00	122.50	2	1,858	0.11%
2024/03/28	1	123.00	1	124.00	124.00	0	1,840	0.00%
2024/03/27	2	124.25	1	125.00	123.50	1	1,845	0.05%
2024/03/26	0	123.00	0	0.00	122.00	0	1,831	0.00%
2024/03/25	0	124.25	0	0.00	123.00	0	1,834	0.00%
2024/03/22	1	122.50	2	123.75	123.50	-1	1,847	-0.05%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	1.1	123.98	2.2	123.32	123.00	-1.1	1,956	-0.06%
2024/03/19	1	122.00	1	123.50	121.50	0	2,010	0.00%
2024/03/18	1	120.00	0	0.00	121.50	1	2,013	0.05%
2024/03/15	2.1	121.51	0	0.00	120.00	2.1	2,010	0.10%
2024/03/14	0	0.00	0	123.00	122.50	0	2,013	0.00%
2024/03/13	1.2	122.14	0	122.50	122.00	1.2	2,048	0.06%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.00%
2024/03/11	0	0.00	1.6	125.16	125.00	-1.6	2,118	-0.08%
2024/03/08	9.1	123.44	1.8	122.81	122.00	7.3	2,162	0.34%
2024/03/07	4.2	125.51	1	126.00	125.50	3.2	2,176	0.14%
2024/03/06	2	127.50	2	127.50	127.00	0	2,210	0.00%
2024/03/05	1.2	128.63	0	0.00	128.50	1.2	2,317	0.05%
2024/03/04	2.1	130.05	2	130.49	129.50	0.1	2,578	0.00%
2024/03/01	3	128.67	0	129.00	128.50	3	2,667	0.11%
2024/02/29	1.1	128.05	0	128.00	129.00	1.1	2,825	0.04%
2024/02/27	5.1	129.21	2	132.50	128.50	3.1	2,883	0.11%
2024/02/26	1	129.50	2	129.75	129.50	-1	2,944	-0.03%
2024/02/23	2	131.00	4	132.75	131.00	-2	3,044	-0.07%
2024/02/22	3	131.17	0	0.00	131.00	3	3,060	0.10%
2024/02/21	0.1	132.00	0	0.00	131.00	0.1	3,088	0.00%
2024/02/20	1.1	131.09	1.1	132.96	131.50	0	3,139	0.00%
2024/02/19	1.2	132.65	1	133.00	132.50	0.2	3,190	0.01%
2024/02/16	1.2	128.57	1	128.50	128.50	0.1	3,428	0.00%
2024/02/15	0.3	127.90	0	0.00	128.50	0.3	3,434	0.01%
2024/02/05	2.1	127.52	0	128.17	127.00	2.1	3,445	0.06%
2024/02/02	0	0.00	0	129.00	129.00	0	3,451	0.00%
2024/02/01	0.1	128.50	1	128.00	129.00	-1	3,452	-0.03%
2024/01/31	0.1	129.50	0	129.50	128.50	0.1	3,460	0.00%
2024/01/30	1	129.00	1	129.50	129.00	0	3,478	0.00%
2024/01/29	1	129.50	0	130.00	130.50	1	3,503	0.03%
2024/01/26	0.4	130.50	0	0.00	129.50	0.4	3,572	0.01%
2024/01/25	0.1	131.50	0	131.00	131.00	0	3,604	0.00%
2024/01/24	3	131.50	0	132.50	131.00	3	3,620	0.08%
2024/01/23	2	133.00	1	133.99	133.00	1	3,631	0.03%
2024/01/22	0.1	134.50	2	134.50	133.50	-2	3,639	-0.05%
2024/01/19	0.1	133.00	0	0.00	132.50	0.1	3,646	0.00%
2024/01/17	1.1	133.36	3	131.50	130.00	-1.9	3,651	-0.05%
2024/01/16	1	133.50	1	135.50	135.50	0	3,627	0.00%
2024/01/12	2	134.25	7	134.50	134.50	-5	3,671	-0.14%
2024/01/11	2.3	135.70	1	136.50	136.00	1.3	3,698	0.04%
2024/01/09	8.1	134.57	1	133.50	135.00	7.1	3,800	0.19%
2024/01/08	0.2	139.00	0	0.00	138.00	0.2	3,792	0.01%
2024/01/05	4.3	139.65	2	142.50	139.50	2.3	3,835	0.06%
2024/01/04	5	140.60	0	0.00	141.00	5	3,817	0.13%
2024/01/03	2	142.75	1	143.00	142.00	1	3,801	0.03%
2024/01/02	0	0.00	3	141.50	141.50	-3	3,795	-0.08%
2023/12/29	3.2	141.81	0	0.00	142.00	3.2	3,793	0.08%
2023/12/28	2	143.00	7.2	143.00	142.00	-5.2	3,785	-0.14%
2023/12/26	0	0.00	0.1	139.50	140.00	-0.1	3,729	0.00%
2023/12/21	1	136.00	0	0.00	137.50	1	3,727	0.03%
2023/12/20	1	138.50	1	138.50	137.50	0	3,735	0.00%
2023/12/19	1	139.00	7	139.14	139.00	-6	3,752	-0.16%
2023/12/18	4	137.50	1	138.50	137.50	3	3,749	0.08%
2023/12/15	14	144.29	6	141.17	141.00	8	3,721	0.21%
2023/12/14	1	147.50	7	147.50	148.50	-6	3,738	-0.16%
2023/12/13	2	144.00	2	143.50	143.50	0	3,695	0.00%
2023/12/11	0	0.00	2	144.00	145.50	-2	3,757	-0.05%
2023/12/08	2	143.00	3.4	143.95	143.00	-1.4	3,889	-0.03%
2023/12/07	3	142.17	3	142.50	142.00	0	3,886	0.00%
2023/12/06	5	146.40	2	145.50	145.50	3	3,856	0.08%
2023/12/05	4	146.13	4.2	146.00	146.00	-0.2	3,838	-0.01%
2023/12/04	1	150.00	1	150.00	149.50	0	3,806	0.00%
2023/12/01	2.1	150.21	5	149.50	149.50	-2.9	3,798	-0.08%
2023/11/30	9	148.56	4	149.63	148.50	5	3,801	0.13%
2023/11/29	4	148.13	43.6	150.06	149.50	-39.6	3,692	-1.07%
2023/11/28	3	143.50	3	144.17	144.00	0	3,441	0.00%
2023/11/27	23	143.15	26	143.92	141.50	-3	3,349	-0.09%
2023/11/24	2	141.50	4	141.13	139.00	-2	3,216	-0.06%
2023/11/22	1	140.50	6.3	140.79	140.50	-5.3	3,120	-0.17%
2023/11/21	2	138.00	4.1	138.26	138.00	-2.1	3,036	-0.07%
2023/11/20	2.4	138.50	3.3	138.61	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	4.1	138.38	138.50	-4.1	3,057	-0.13%
2023/11/16	3	137.67	2.8	136.95	136.50	0.2	3,041	0.01%
2023/11/15	34	138.47	37.1	139.62	138.00	-3.1	3,016	-0.10%
2023/11/14	0	0.00	4.1	132.50	133.00	-4.1	2,750	-0.15%
2023/11/13	0	0.00	6.1	132.32	132.50	-6.1	2,771	-0.22%
2023/11/10	3	129.17	3	130.50	131.00	0	2,750	0.00%
2023/11/09	1	129.50	1	129.50	129.50	0	2,758	0.00%
2023/11/08	5.2	130.60	6.3	130.92	131.00	-1.1	2,786	-0.04%
2023/11/07	5	129.70	0.2	129.25	130.50	4.8	2,781	0.17%
2023/11/06	0.3	128.50	2.1	127.77	128.50	-1.8	2,818	-0.06%
2023/11/03	5.1	128.18	7	127.78	127.50	-1.9	2,829	-0.07%
2023/11/02	3.1	129.36	4.1	130.73	131.00	-1	2,812	-0.04%
2023/11/01	4	128.25	0	128.25	128.50	4	2,820	0.14%
2023/10/31	3.1	128.00	4.1	128.60	127.00	-1	2,866	-0.03%
2023/10/30	0.2	128.00	0.1	127.50	128.00	0.1	2,994	0.00%
2023/10/27	5.1	125.64	1.1	125.54	125.50	4.1	3,209	0.13%
2023/10/26	2	127.25	1	127.96	127.00	1	3,431	0.03%
2023/10/25	2	130.00	4	129.88	129.00	-2	3,545	-0.06%
2023/10/24	0.1	129.00	0	128.50	130.00	0.1	3,591	0.00%
2023/10/23	6.1	131.16	0	0.00	128.00	6.1	3,647	0.17%
2023/10/20	0.1	132.00	5.1	132.00	132.50	-5	3,681	-0.14%
2023/10/19	1.1	131.06	8.1	132.11	132.50	-7	3,759	-0.19%
2023/10/18	10.1	131.00	7.1	133.04	130.00	3	3,850	0.08%
2023/10/17	1.1	130.95	7.1	130.23	130.00	-6	3,988	-0.15%
2023/10/16	2	130.26	2	131.50	130.50	0	4,164	0.00%
2023/10/13	2	127.00	10.4	130.22	131.00	-8.4	4,309	-0.19%
2023/10/12	0.2	126.00	3.1	127.48	128.50	-2.9	4,332	-0.07%
2023/10/11	0.2	127.50	3	127.50	126.00	-2.8	4,416	-0.06%
2023/10/06	0	0.00	1.2	125.82	128.00	-1.2	4,463	-0.03%
2023/10/05	2.2	124.59	5	126.00	126.50	-2.8	4,468	-0.06%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/02	2	126.50	2	126.00	126.00	0	4,591	0.00%
2023/09/28	0	0.00	0	124.00	125.00	0	4,703	0.00%
2023/09/27	1	124.00	1.2	123.59	124.50	-0.2	4,946	0.00%
2023/09/26	1.1	125.05	1.2	125.50	125.50	-0.1	5,084	0.00%
2023/09/25	0.2	128.17	0.2	127.00	126.50	-0.1	5,098	0.00%
2023/09/22	5.7	125.93	4.5	126.87	128.00	1.2	5,066	0.02%
2023/09/21	7.7	129.08	8.1	128.74	127.50	-0.4	5,038	-0.01%
2023/09/20	9.1	131.21	9	131.17	130.50	0.1	5,033	0.00%
2023/09/19	6	134.58	2	134.75	132.50	4	5,046	0.08%
2023/09/18	3	133.00	8.6	133.53	134.00	-5.6	5,004	-0.11%
2023/09/15	1.1	132.45	2	132.75	132.50	-0.9	5,003	-0.02%
2023/09/14	1	132.00	2	132.25	132.00	-1	4,990	-0.02%
2023/09/13	6	130.83	10	132.65	130.00	-4	4,971	-0.08%
2023/09/12	0	128.00	2	129.25	128.50	-2	4,885	-0.04%
2023/09/11	2	126.75	0	0.00	126.50	2	4,966	0.04%
2023/09/07	5	127.70	4.1	127.65	127.50	1	5,196	0.02%
2023/09/06	2	128.97	5	128.00	129.00	-3	5,233	-0.06%
2023/09/05	3.2	127.94	8	126.25	128.50	-4.9	5,203	-0.09%
2023/09/04	2	122.75	1	123.50	123.50	1	5,169	0.02%
2023/09/01	0	123.00	2	123.50	123.50	-2	5,171	-0.04%
2023/08/31	15	122.83	1	123.00	123.50	14	5,189	0.27%
2023/08/30	0.1	122.86	3	122.83	123.00	-2.9	5,256	-0.05%
2023/08/29	9	118.72	0	0.00	120.00	9	5,283	0.17%
2023/08/28	1.1	119.52	1.2	119.75	120.00	-0.2	5,292	0.00%
2023/08/25	1	119.50	2	119.25	120.50	-1	5,309	-0.02%
2023/08/24	1.1	121.00	0	0.00	120.50	1.1	5,383	0.02%
2023/08/23	2	118.99	3	119.50	121.50	-1	5,455	-0.02%
2023/08/22	8	120.63	1	120.50	120.00	7	5,447	0.13%
2023/08/21	3.1	122.19	0	0.00	121.50	3.1	5,471	0.06%
2023/08/18	2	125.25	2	125.00	125.00	0	5,494	0.00%
2023/08/17	2	124.50	3	126.17	127.00	-1	5,511	-0.02%
2023/08/16	1	126.00	2	126.00	125.50	-1	5,510	-0.02%
2023/08/15	1	125.00	3	125.00	125.00	-2	5,599	-0.04%
2023/08/14	1	121.50	0	0.00	125.50	1	5,696	0.02%
2023/08/11	1.1	125.00	1.1	124.12	124.00	0	5,709	0.00%
2023/08/10	4	124.00	3.1	125.31	124.50	0.9	5,803	0.02%
2023/08/09	3	127.83	1	127.50	127.50	2	5,797	0.03%
2023/08/08	0	129.50	1.3	129.35	130.00	-1.3	5,864	-0.02%
2023/08/07	4.3	127.59	3	128.33	129.00	1.3	5,915	0.02%
2023/08/04	4	125.50	0.2	126.13	126.50	3.8	5,943	0.06%
2023/08/02	9	129.06	9.1	128.61	126.50	-0.1	6,058	0.00%
2023/08/01	29.2	137.81	11.9	137.90	133.00	17.3	6,000	0.29%
2023/07/31	8.5	139.29	10.2	138.30	140.00	-1.6	5,836	-0.03%
2023/07/28	5.7	141.46	7	141.43	142.00	-1.3	5,698	-0.02%
2023/07/27	3.6	139.38	0	0.00	139.50	3.6	5,616	0.06%
2023/07/26	4.1	139.09	6	137.83	136.50	-1.9	5,628	-0.03%
2023/07/25	6	140.67	1.6	140.37	139.00	4.4	5,618	0.08%
2023/07/24	5	139.90	0	0.00	140.00	5	5,584	0.09%
2023/07/21	1	140.00	4	140.00	140.00	-3	5,630	-0.05%
2023/07/20	3	143.67	13.5	144.44	142.00	-10.5	5,673	-0.19%
2023/07/19	10.1	142.70	19	142.84	141.50	-9	5,475	-0.16%
2023/07/18	5	140.00	46.1	138.07	141.00	-41.1	5,344	-0.77%
2023/07/17	2	137.00	6	137.25	138.00	-4	5,173	-0.08%
2023/07/14	46.3	136.45	1	137.50	137.00	45.3	5,169	0.88%
2023/07/13	5.1	133.50	16	133.59	133.00	-10.9	5,120	-0.21%
2023/07/12	19	132.87	2	131.50	131.50	17	5,077	0.33%
2023/07/11	1	134.50	3	133.83	133.50	-2	5,062	-0.04%
2023/07/10	2	131.00	1	130.00	131.00	1	5,068	0.02%
2023/07/07	8.1	130.26	4	131.00	131.00	4.1	5,071	0.08%
2023/07/06	8	134.95	2	135.25	134.00	6	5,046	0.12%
2023/07/05	7.1	137.72	7.2	138.62	136.00	0	4,982	0.00%
2023/07/04	10.1	133.11	118.4	132.59	135.50	-108.2	4,758	-2.27%	大賣/鉅額交易
2023/07/03	1	129.00	9.1	129.39	129.00	-8.1	4,642	-0.17%
2023/06/30	0	0.00	4	128.00	128.50	-4	4,718	-0.08%
2023/06/29	9	127.50	8	129.44	128.00	1	4,822	0.02%
2023/06/28	7	127.71	6	129.50	127.00	1	4,942	0.02%
2023/06/27	11	129.05	0	0.00	128.00	11	5,056	0.22%
2023/06/26	105	131.02	13	130.12	131.00	92	5,095	1.81%	大買/
2023/06/21	0.2	128.00	23	128.41	128.00	-22.9	5,190	-0.44%
2023/06/20	8	129.25	13	131.15	129.50	-5	5,593	-0.09%
2023/06/19	0	0.00	7	132.14	130.50	-7	5,642	-0.12%
2023/06/16	8.1	132.13	3	131.50	131.50	5.1	5,638	0.09%
2023/06/15	6.1	133.49	8	134.06	134.00	-1.9	5,682	-0.03%
2023/06/14	23.1	131.87	3	131.00	130.50	20.1	5,637	0.36%
2023/06/13	1	132.50	21.1	133.91	135.00	-20.1	5,582	-0.36%
2023/06/12	5	130.50	12	129.75	130.50	-7	5,487	-0.13%
2023/06/09	2	128.00	0	0.00	128.00	2	5,465	0.04%
2023/06/08	8.3	126.80	1	128.50	126.00	7.3	5,502	0.13%
2023/06/07	1.2	128.57	0	0.00	129.00	1.2	5,548	0.02%
2023/06/06	10.1	127.35	1	128.50	127.00	9.1	5,595	0.16%
2023/06/05	4.3	129.10	13	129.19	130.00	-8.7	5,624	-0.15%
2023/06/02	0	127.00	0	0.00	127.00	0	5,665	0.00%
2023/06/01	16.1	127.32	0	0.00	127.00	16.1	5,927	0.27%
2023/05/31	0.1	129.32	2	129.25	129.00	-1.9	6,015	-0.03%
2023/05/30	8	128.25	4	129.00	129.00	4	6,057	0.07%
2023/05/29	8	129.69	12.1	129.88	130.50	-4.1	6,039	-0.07%
2023/05/26	11	126.00	0	0.00	125.50	11	6,126	0.18%
2023/05/25	4	125.38	2	126.50	125.50	2	6,300	0.03%
2023/05/24	3.1	124.20	0	0.00	124.50	3.1	6,388	0.05%
2023/05/23	7	127.50	4	127.75	127.50	3	6,466	0.05%
2023/05/22	2	126.25	0	0.00	127.00	2	6,636	0.03%
2023/05/19	3	126.18	3	126.50	126.00	0	6,787	0.00%
2023/05/18	16	124.81	10	126.20	125.50	6	6,762	0.09%
2023/05/17	1	123.00	1	123.50	123.00	0	6,795	0.00%
2023/05/16	6.1	122.65	2	121.50	121.50	4.1	6,830	0.06%
2023/05/15	0	123.00	0	0.00	122.50	0	6,814	0.00%
2023/05/12	1.1	123.95	1.1	124.05	125.50	0.1	6,893	0.00%
2023/05/11	7.1	125.14	27	126.69	124.00	-20	6,930	-0.29%
2023/05/10	3	127.17	2	128.25	129.50	1	7,124	0.01%
2023/05/09	13.4	127.87	5	127.00	126.50	8.4	7,217	0.12%
2023/05/08	11	134.68	11.2	135.62	133.50	-0.2	7,224	0.00%
2023/05/05	5	133.20	5	133.40	133.50	0	7,405	0.00%
2023/05/04	5	131.10	0	0.00	131.50	5	7,952	0.06%
2023/05/03	5	133.10	2	132.00	133.50	3	8,266	0.04%
2023/05/02	1	130.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	11	131.32	7	131.64	133.00	4	8,374	0.05%
2023/04/27	2.3	128.67	6	129.92	129.50	-3.8	8,347	-0.04%
2023/04/26	11	127.18	11	127.18	130.50	0	8,364	0.00%
2023/04/25	11.4	132.46	6	131.75	130.00	5.4	8,288	0.06%
2023/04/24	6	138.25	4	138.75	139.00	2	8,236	0.02%
2023/04/21	0.4	139.71	1	140.00	139.00	-0.7	8,332	-0.01%
2023/04/20	1	141.50	3	141.50	142.50	-2	8,360	-0.02%
2023/04/19	5.3	144.82	1	143.50	143.50	4.3	8,468	0.05%
2023/04/18	6	149.17	3	151.00	147.00	3	8,422	0.04%
2023/04/17	10	151.00	2	150.25	149.00	8	8,406	0.10%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	5	147.30	2	146.75	147.00	3	8,416	0.04%
2023/04/12	4	150.50	1	150.50	150.00	3	8,401	0.04%
2023/04/11	1	150.00	9	150.17	150.00	-8	8,409	-0.09%
2023/04/10	3	149.67	5	149.20	149.00	-2	8,400	-0.02%
2023/04/07	1	147.50	5	147.50	147.50	-4	8,363	-0.05%
2023/04/06	6	146.92	2	146.50	148.00	4	8,373	0.05%
2023/03/31	4	151.38	7.2	150.26	149.50	-3.2	8,403	-0.04%
2023/03/30	3	147.33	10	148.05	148.50	-7	8,360	-0.08%
2023/03/29	10.4	144.01	2	142.75	143.00	8.4	8,337	0.10%
2023/03/28	12.1	147.45	12.1	147.38	146.00	0.1	8,476	0.00%
2023/03/27	6	152.00	15	152.27	151.50	-9	8,360	-0.11%
2023/03/24	15	157.67	9.1	156.50	155.50	6	8,339	0.07%
2023/03/23	50	158.66	33.1	158.23	159.50	17	8,267	0.21%
2023/03/22	5.1	149.12	10	150.20	150.00	-4.9	7,933	-0.06%
2023/03/21	4	147.50	1	149.00	147.00	3	7,914	0.04%
2023/03/20	4	147.13	7	148.29	148.00	-3	7,914	-0.04%
2023/03/17	4	147.00	6	147.58	148.00	-2	7,991	-0.03%
2023/03/16	6	144.25	3	144.83	144.50	3	8,098	0.04%
2023/03/15	3	149.67	2	150.00	147.00	1	8,154	0.01%
2023/03/14	3	145.50	0	0.00	147.00	3	8,204	0.04%
2023/03/13	1	144.52	2	143.25	145.50	-1	8,335	-0.01%
2023/03/10	8	145.00	2	144.75	145.00	6	8,362	0.07%
2023/03/09	28	148.59	1	148.50	148.50	27	8,462	0.32%
2023/03/08	1	148.50	5	149.50	150.00	-4	8,439	-0.05%
2023/03/07	11	148.36	8	148.38	148.50	3	8,528	0.04%
2023/03/06	28	153.70	25.1	154.41	151.50	2.9	8,498	0.03%
2023/03/03	7	150.07	8	150.88	150.50	-1	8,334	-0.01%
2023/03/02	4	148.00	2	148.25	148.00	2	8,660	0.02%
2023/03/01	6	148.17	6.5	149.12	149.50	-0.5	8,852	-0.01%
2023/02/24	14.2	151.12	18	149.61	147.50	-3.8	9,086	-0.04%
2023/02/23	10	148.05	18	148.44	149.50	-8	9,028	-0.09%
2023/02/22	9	140.67	3	142.83	142.50	6	9,014	0.07%
2023/02/21	12	144.21	3	145.50	145.50	9	9,132	0.10%
2023/02/20	4	144.38	0	0.00	143.50	4	9,533	0.04%
2023/02/17	8	143.63	3	143.67	144.50	5	9,521	0.05%
2023/02/16	4	146.38	8	148.00	149.00	-4	9,440	-0.04%
2023/02/15	7	146.71	13	147.00	145.00	-6	9,608	-0.06%
2023/02/14	2.3	147.58	0	0.00	145.50	2.3	9,519	0.02%
2023/02/13	3	147.33	1	149.50	147.50	2	9,556	0.02%
2023/02/10	8	148.88	7.2	149.25	147.50	0.9	9,660	0.01%
2023/02/09	8	152.76	3	152.50	150.50	5	9,805	0.05%
2023/02/08	15.1	153.61	11	154.18	154.00	4.1	9,831	0.04%
2023/02/07	4.4	146.22	16	145.97	148.50	-11.7	9,742	-0.12%
2023/02/06	4.1	149.34	1.1	148.45	148.50	3.1	9,772	0.03%
2023/02/03	6	148.50	6.7	150.21	151.50	-0.7	9,674	-0.01%
2023/02/02	17	147.74	16	147.72	147.00	1	9,537	0.01%
2023/02/01	15	137.67	42.1	137.05	142.00	-27.1	9,089	-0.30%
2023/01/31	4.2	129.61	1	129.50	129.50	3.2	8,855	0.04%
2023/01/30	0	0.00	10	129.55	130.50	-10	8,906	-0.11%
2023/01/17	5	125.70	1	126.00	126.00	4	8,856	0.05%
2023/01/16	0	0.00	2	125.25	125.50	-2	8,966	-0.02%
2023/01/13	6	125.00	23	125.61	124.00	-17	8,992	-0.19%
2023/01/12	3	126.83	6	126.42	125.50	-3	9,057	-0.03%
2023/01/11	3.1	123.80	6	125.17	125.50	-3	9,041	-0.03%
2023/01/10	12.1	123.58	15	123.57	123.50	-3	9,085	-0.03%
2023/01/09	21	119.00	55.6	122.43	123.50	-34.6	9,169	-0.38%
2023/01/06	2	116.00	6	117.25	118.00	-4	9,206	-0.04%
2023/01/05	7	115.64	3	116.33	115.50	4	9,376	0.04%
2023/01/04	4.1	117.50	1	117.50	117.50	3.1	9,454	0.03%
2023/01/03	1	116.00	8	117.00	118.00	-7	9,535	-0.07%
2022/12/30	0	0.00	1.1	116.50	115.00	-1.1	9,554	-0.01%
2022/12/29	0.1	112.50	5	114.80	116.50	-5	9,620	-0.05%
2022/12/28	10.5	115.76	4	114.50	114.00	6.5	9,815	0.07%
2022/12/27	5	118.10	10	118.20	118.00	-5	9,880	-0.05%
2022/12/26	2	116.50	4	117.63	116.00	-2	9,989	-0.02%
2022/12/23	5.1	116.79	3	115.50	117.00	2.1	10,116	0.02%
2022/12/22	41	119.51	7	120.14	119.50	34	10,179	0.33%
2022/12/21	5	119.10	2	121.50	120.00	3	10,261	0.03%
2022/12/20	24	121.00	67	124.03	118.50	-43	10,300	-0.42%
2022/12/16	56	119.68	23	120.61	121.00	33	10,373	0.32%
2022/12/15	8	123.38	1	125.00	123.50	7	10,490	0.07%
2022/12/14	3	123.33	22	123.75	125.00	-19	10,525	-0.18%
2022/12/13	6	121.00	1	122.00	120.00	5	10,613	0.05%
2022/12/12	13	121.42	1	122.00	122.00	12	10,622	0.11%
2022/12/09	31	123.90	17	122.97	121.50	14	10,681	0.13%
2022/12/08	3	122.17	14	123.54	124.00	-11	10,619	-0.10%
2022/12/07	10.2	119.96	4	120.38	118.50	6.2	10,585	0.06%
2022/12/06	9.1	125.10	4	126.00	124.00	5.1	10,914	0.05%
2022/12/05	2.2	127.27	42	127.45	127.00	-39.8	10,858	-0.37%
2022/12/02	1	125.00	4	124.75	124.50	-3	10,783	-0.03%
2022/12/01	1	124.00	12	124.50	123.50	-11	10,825	-0.10%
2022/11/30	3	120.67	1	121.00	121.00	2	10,891	0.02%
2022/11/29	5.1	120.33	6	121.92	120.50	-0.9	10,954	-0.01%
2022/11/28	1	119.00	3	121.17	122.00	-2	10,869	-0.02%
2022/11/25	15	120.73	6.2	121.73	120.00	8.8	10,880	0.08%
2022/11/24	34.1	124.47	25	125.16	123.50	9.1	10,847	0.08%
2022/11/23	25	122.94	28	122.80	122.50	-3	10,472	-0.03%
2022/11/22	6	120.92	42	122.19	122.00	-36	10,331	-0.35%
2022/11/21	3	118.00	7	118.36	118.00	-4	10,324	-0.04%
2022/11/18	21	117.40	7	117.71	115.50	14	10,538	0.13%
2022/11/17	11	120.86	36	121.19	121.00	-25	10,446	-0.24%
2022/11/16	26	119.44	83	119.63	123.00	-57	10,300	-0.55%
2022/11/15	2	114.75	21	113.26	116.00	-19	9,870	-0.19%
2022/11/14	3	110.00	3	110.83	111.00	0	10,112	0.00%
2022/11/11	14	113.50	6	111.33	109.50	8	10,391	0.08%
2022/11/10	1	109.50	4	110.00	110.00	-3	10,306	-0.03%
2022/11/09	13	109.04	11	109.55	109.50	2	10,425	0.02%
2022/11/08	14.1	108.63	14	110.57	107.50	0.1	10,680	0.00%
2022/11/07	15	105.90	24	106.48	107.50	-9	10,829	-0.08%
2022/11/04	16.1	110.12	9	110.39	111.00	7.1	10,661	0.07%
2022/11/03	27	110.15	23	109.59	110.50	4	10,550	0.04%
2022/11/02	28	107.64	22	107.11	107.00	6	10,464	0.06%
2022/11/01	7	103.79	6.1	103.50	104.00	0.9	10,460	0.01%
2022/10/31	6	102.67	7.3	103.20	102.50	-1.3	10,606	-0.01%
2022/10/28	8	102.00	6.3	102.82	102.50	1.8	10,684	0.02%
2022/10/27	11	100.65	13.1	98.76	101.50	-2.1	10,623	-0.02%
2022/10/26	9	95.40	16.1	95.66	95.70	-7.1	10,559	-0.07%
2022/10/25	4	97.00	5.2	98.06	97.30	-1.2	10,521	-0.01%
2022/10/24	11	98.91	11	99.72	97.90	0	10,523	0.00%
2022/10/21	5	96.22	0	0.00	95.00	5	10,508	0.05%
2022/10/20	7.1	96.76	4	96.63	98.40	3.1	10,537	0.03%
2022/10/19	2	100.00	3	101.00	99.80	-1	10,741	-0.01%
2022/10/18	6	103.83	1.1	102.47	100.50	4.9	10,864	0.05%
2022/10/17	33.1	99.84	9.1	100.46	103.00	24	11,816	0.20%
2022/10/14	8	100.96	15	101.91	103.50	-7	12,295	-0.06%
2022/10/13	22.1	98.33	21	99.09	94.10	1.1	12,329	0.01%
2022/10/12	32	105.33	20	104.80	104.00	12	12,291	0.10%
2022/10/11	5	107.80	14	108.43	107.00	-9	12,413	-0.07%
2022/10/07	7	112.93	1	113.50	113.00	6	12,607	0.05%
2022/10/06	17	114.32	9	115.17	115.50	8	13,015	0.06%
2022/10/05	20.2	113.95	22	114.89	113.00	-1.8	13,248	-0.01%
2022/10/04	5	109.90	3	110.50	110.00	2	13,313	0.02%
2022/10/03	3	106.33	0	0.00	107.50	3	13,402	0.02%
2022/09/30	4	103.50	4	106.13	108.00	0	13,595	0.00%
2022/09/29	8.2	106.15	8	106.00	104.50	0.2	13,715	0.00%
2022/09/28	9	107.06	7	107.50	105.00	2	13,911	0.01%
2022/09/27	3	112.33	4	110.38	113.50	-1	14,330	-0.01%
2022/09/26	5.1	110.60	6	112.42	108.50	-0.9	14,738	-0.01%
2022/09/23	27	121.80	15	116.73	117.00	12	15,029	0.08%
2022/09/22	10	123.75	39	124.72	124.00	-29	15,066	-0.19%
2022/09/21	0	0.00	9	123.67	124.00	-9	15,104	-0.06%
2022/09/20	3	123.83	7	123.21	122.50	-4	15,196	-0.03%
2022/09/19	0	120.00	33	120.29	120.50	-33	15,291	-0.22%
2022/09/16	7	119.93	6	120.33	120.00	1	15,471	0.01%
2022/09/15	12	122.50	9	121.89	120.00	3	15,554	0.02%
2022/09/14	7	121.71	5	121.50	123.50	2	15,708	0.01%
2022/09/13	34	124.49	29	124.21	122.50	5	15,748	0.03%
2022/09/12	2	119.75	2	119.25	118.50	0	15,530	0.00%
2022/09/08	9	116.44	7	115.57	117.50	2	15,711	0.01%
2022/09/07	29	115.24	5	114.50	115.00	24	15,940	0.15%
2022/09/06	6.2	112.71	12	113.13	113.00	-5.8	16,010	-0.04%
2022/09/05	11	121.00	4	121.00	118.50	7	15,932	0.04%
2022/09/02	9	122.11	2.8	122.91	122.00	6.2	15,939	0.04%
2022/09/01	4.1	121.88	3	123.00	121.00	1.1	16,062	0.01%
2022/08/31	9	124.67	7	125.07	125.50	2	16,138	0.01%
2022/08/30	3	123.17	9	122.72	122.50	-6	16,552	-0.04%
2022/08/29	14	121.25	4	120.25	123.00	10	17,208	0.06%
2022/08/26	36.1	129.62	31	128.27	126.50	5.1	17,514	0.03%
2022/08/25	72	127.85	26.2	128.10	127.50	45.8	17,347	0.26%
2022/08/24	4	122.13	5	122.70	123.00	-1	17,193	-0.01%
2022/08/23	5	121.00	5	121.00	121.50	0	17,543	0.00%
2022/08/22	8	124.50	4	125.00	123.50	4	17,678	0.02%
2022/08/19	55	127.27	18	127.33	125.50	37	17,767	0.21%
2022/08/18	21.1	123.93	29	124.55	124.50	-7.9	17,514	-0.05%
2022/08/17	14	121.29	2	120.00	119.50	12	17,449	0.07%
2022/08/16	2	123.51	9	126.00	122.50	-7	17,705	-0.04%
2022/08/15	31.4	124.67	13	125.19	124.00	18.4	17,881	0.10%
2022/08/12	18	120.64	50	118.27	121.50	-32	18,001	-0.18%
2022/08/11	2	113.75	4	113.88	113.00	-2	17,973	-0.01%
2022/08/10	11	111.82	2.2	111.59	111.00	8.8	18,274	0.05%
2022/08/09	1	114.00	9	113.89	113.50	-8	18,552	-0.04%
2022/08/08	8	114.44	6	114.58	114.00	2	19,047	0.01%
2022/08/05	10.1	111.25	14	111.14	114.00	-4	19,385	-0.02%
2022/08/04	10	105.40	11	104.91	106.50	-1	19,606	-0.01%
2022/08/03	5	108.30	3	108.33	108.00	2	19,728	0.01%
2022/08/02	1	109.00	3	110.00	109.00	-2	20,209	-0.01%
2022/08/01	33	115.45	2	115.00	112.50	31	20,510	0.15%
2022/07/29	5.2	119.27	7	119.43	119.50	-1.8	21,141	-0.01%
2022/07/28	7	119.43	4.1	121.87	118.00	3	21,759	0.01%
2022/07/27	9.1	119.62	9	120.39	120.00	0.1	22,255	0.00%
2022/07/26	18.1	121.30	20	121.18	119.50	-2	22,354	-0.01%
2022/07/25	11	127.41	13	127.04	127.50	-2	22,271	-0.01%
2022/07/22	84.4	132.32	97	132.49	130.00	-12.6	22,383	-0.06%
2022/07/21	83	124.86	51	126.88	129.50	32	21,594	0.15%
2022/07/20	14	117.68	30	117.83	118.00	-16	21,191	-0.08%
2022/07/19	18	115.11	10	114.95	114.00	8	21,217	0.04%
2022/07/18	21	117.69	19	117.53	117.00	2	21,378	0.01%
2022/07/15	22	114.25	18	115.69	116.00	4	21,812	0.02%
2022/07/14	16	113.41	51	109.97	114.50	-35	21,730	-0.16%
2022/07/13	21	113.14	14	113.43	110.00	7	21,524	0.03%
2022/07/12	15	112.33	9	112.44	112.50	6	21,510	0.03%
2022/07/11	15	117.87	4	118.25	117.50	11	21,710	0.05%
2022/07/08	58	119.32	20	119.13	117.00	38	21,852	0.17%
2022/07/07	20	116.30	25	114.68	117.00	-5	21,879	-0.02%
2022/07/06	29	115.97	45	115.52	112.50	-16	22,093	-0.07%
2022/07/05	35	116.94	28	117.89	118.00	7	22,267	0.03%
2022/07/04	12	119.04	18	120.25	122.00	-6	22,281	-0.03%
2022/07/01	17.6	125.55	44	127.11	122.50	-26.4	22,482	-0.12%
2022/06/30	10	136.70	6	136.58	136.00	4	22,408	0.02%
2022/06/29	31	142.94	38	136.82	143.00	-7	22,711	-0.03%
2022/06/28	4	141.37	1	141.00	140.50	3	22,946	0.01%
2022/06/27	10	146.85	6	145.67	147.50	4	23,468	0.02%
2022/06/24	11	141.09	5	141.10	140.00	6	23,867	0.03%
2022/06/23	4	144.25	3	145.17	144.00	1	24,329	0.00%
2022/06/22	15	146.13	18	147.11	144.00	-3	24,814	-0.01%
2022/06/21	3	155.67	8	154.06	156.50	-5	25,557	-0.02%
2022/06/20	13	159.81	10	159.85	154.00	3	26,723	0.01%
2022/06/17	8	163.38	5	164.20	167.50	3	27,070	0.01%
2022/06/16	17	172.71	17	173.91	166.00	0	27,297	0.00%
2022/06/15	11.2	170.50	9	170.33	170.50	2.2	27,687	0.01%
2022/06/14	8.1	165.49	2	165.00	168.00	6.1	27,861	0.02%
2022/06/13	6	167.09	4	166.88	166.50	2	27,830	0.01%
2022/06/10	17	172.53	22	172.55	172.50	-5	27,999	-0.02%
2022/06/09	19	175.34	8	175.00	176.50	11	27,910	0.04%
2022/06/08	44.2	179.70	39	177.81	175.00	5.2	27,819	0.02%
2022/06/07	63	180.51	73.3	180.94	182.00	-10.2	27,607	-0.04%
2022/06/06	23	175.70	36	176.36	176.50	-13	27,139	-0.05%
2022/06/02	8	171.88	18	171.53	173.00	-10	26,990	-0.04%
2022/06/01	20	173.53	17	172.26	171.50	3	26,945	0.01%
2022/05/31	36	172.58	29	173.07	173.50	7	26,840	0.03%
2022/05/30	12	169.21	17	168.74	169.00	-5	26,547	-0.02%
2022/05/27	20	163.78	13	164.19	162.50	7	26,408	0.03%
2022/05/26	4	163.50	1	161.00	160.50	3	26,281	0.01%
2022/05/25	37	162.34	39	162.35	164.00	-2	26,198	-0.01%
2022/05/24	21	165.24	47.2	166.13	160.50	-26.2	26,005	-0.10%
2022/05/23	21.2	174.42	14.2	173.03	172.00	7	25,657	0.03%
2022/05/20	23.2	174.10	33.1	176.57	175.00	-9.9	25,429	-0.04%
2022/05/19	18.1	170.89	19	170.90	173.50	-1	25,020	0.00%
2022/05/18	14.2	172.26	13	173.11	171.50	1.1	24,878	0.00%
2022/05/17	56	169.29	62	170.46	171.50	-6	24,725	-0.02%
2022/05/16	51	169.95	43.2	170.18	167.50	7.8	24,832	0.03%
2022/05/13	46	167.26	50	168.81	166.50	-4	24,511	-0.02%
2022/05/12	43	166.44	43	165.14	163.00	0	24,431	0.00%
2022/05/11	37	165.00	28	163.79	163.50	9	24,469	0.04%
2022/05/10	56	166.11	56	167.30	168.00	0	24,989	0.00%
2022/05/09	28	165.50	29.1	164.09	163.00	-1.1	24,776	0.00%
2022/05/06	71	168.79	48	169.13	171.50	23	24,525	0.09%
2022/05/05	36	167.63	39	167.98	168.00	-3	24,166	-0.01%
2022/05/04	38.2	157.83	52.1	158.77	162.50	-13.9	23,768	-0.06%
2022/05/03	19	149.13	20	149.55	151.50	-1	23,539	0.00%
2022/04/29	29	147.57	33	146.70	146.00	-4	23,509	-0.02%
2022/04/28	26.1	145.47	27	144.70	143.50	-0.9	23,501	0.00%
2022/04/27	27	142.98	29	140.59	145.00	-2	23,407	-0.01%
2022/04/26	13	146.85	8	145.81	143.50	5	23,610	0.02%
2022/04/25	15	151.73	14	152.82	149.00	1	23,957	0.00%
2022/04/22	56	160.70	33	159.42	159.50	23	24,015	0.10%
2022/04/21	30	166.18	38	166.38	166.50	-8	23,823	-0.03%
2022/04/20	37	159.09	38	159.55	159.50	-1	23,299	0.00%
2022/04/19	16	159.06	11	159.23	158.00	5	23,270	0.02%
2022/04/18	21	152.40	18	155.61	156.00	3	23,186	0.01%
2022/04/15	20.2	158.18	9	155.72	156.50	11.2	23,015	0.05%
2022/04/14	7.2	166.30	10	167.00	167.00	-2.8	22,684	-0.01%
2022/04/13	11	163.32	18	163.81	163.50	-7	22,437	-0.03%
2022/04/12	24.1	160.36	16	160.16	159.00	8.1	22,172	0.04%
2022/04/11	20	166.70	15	163.53	160.50	5	21,872	0.02%
2022/04/08	18	172.75	13	172.58	173.00	5	21,426	0.02%
2022/04/07	29	172.21	25	172.96	172.50	4	20,942	0.02%
2022/04/06	15.1	181.40	11	182.55	180.00	4.1	20,316	0.02%
2022/04/01	24.2	182.82	12	184.63	183.00	12.2	20,023	0.06%
2022/03/31	30.1	195.44	24	194.15	191.00	6.1	19,559	0.03%
2022/03/30	44.3	198.45	35.1	192.88	190.50	9.2	19,221	0.05%
2022/03/29	25	187.42	57.1	189.19	194.50	-32.1	18,900	-0.17%
2022/03/28	83	183.20	74	180.69	177.00	9	18,930	0.05%
2022/03/25	79.2	179.45	73	179.45	179.50	6.2	18,298	0.03%
2022/03/24	51.1	175.91	43	177.55	179.00	8.1	17,766	0.05%
2022/03/23	95	171.89	109	172.19	175.50	-14	16,873	-0.08%	大賣/
2022/03/22	71	157.25	51	157.13	160.00	20	15,827	0.13%
2022/03/21	17	153.65	35.1	154.31	153.50	-18.1	15,465	-0.12%
2022/03/18	29.2	150.31	27	150.70	149.00	2.2	15,255	0.01%
2022/03/17	15	145.17	41	147.04	148.50	-26	14,639	-0.18%
2022/03/16	6.1	138.00	8	139.81	137.00	-1.9	14,436	-0.01%
2022/03/15	16	141.78	12	142.17	138.50	4	14,460	0.03%
2022/03/14	5	144.50	6	145.08	145.00	-1	14,442	-0.01%
2022/03/11	3	143.00	1.1	144.00	143.00	1.9	14,740	0.01%
2022/03/10	59	145.84	53.3	143.69	143.00	5.7	14,906	0.04%
2022/03/09	5	144.30	5	142.60	143.50	0	15,044	0.00%
2022/03/08	46.1	142.58	39	139.64	140.00	7.1	15,349	0.05%
2022/03/07	1.1	137.05	8	137.19	138.00	-7	16,046	-0.04%
2022/03/04	10	144.65	11	145.82	144.50	-1	17,325	-0.01%
2022/03/03	13.9	145.36	5	145.70	145.50	8.9	18,951	0.05%
2022/03/02	6	142.17	10.3	141.85	143.00	-4.3	19,522	-0.02%
2022/03/01	2.1	139.02	5	139.70	139.50	-2.9	20,151	-0.01%
2022/02/25	2.2	137.17	2	137.25	136.50	0.2	20,576	0.00%
2022/02/24	8.2	134.89	23	136.50	133.50	-14.9	21,396	-0.07%
2022/02/23	2	140.25	2	139.75	140.00	0	21,422	0.00%
2022/02/22	2	139.00	3	137.67	136.50	-1	21,565	0.00%
2022/02/21	7.1	142.35	5	141.90	142.00	2.1	21,782	0.01%
2022/02/18	15.1	140.71	15	141.47	144.50	0.1	22,092	0.00%
2022/02/17	17	145.71	8	143.81	143.00	9	22,348	0.04%
2022/02/16	20.2	149.36	20	149.23	147.50	0.2	22,483	0.00%
2022/02/15	30	147.35	30	146.07	145.50	0	22,383	0.00%
2022/02/14	14.1	145.78	17	146.29	143.50	-2.9	22,227	-0.01%
2022/02/11	19	149.92	30.5	151.15	152.00	-11.5	22,140	-0.05%
2022/02/10	40	149.04	63.6	149.28	147.50	-23.6	21,979	-0.11%
2022/02/09	14	146.79	27	148.67	143.00	-13	21,281	-0.06%
2022/02/08	3	145.50	5	144.30	145.00	-2	21,042	-0.01%
2022/02/07	12	146.17	15	145.70	144.00	-3	21,124	-0.01%
2022/01/26	15.2	141.58	16.1	142.37	143.00	-0.9	20,884	0.00%
2022/01/25	17	140.26	24	141.17	140.50	-7	20,809	-0.03%
2022/01/24	5	136.00	4	136.50	138.50	1	20,593	0.00%
2022/01/21	13	139.27	10	138.60	135.00	3	20,604	0.01%
2022/01/20	7	140.64	15.5	141.06	142.00	-8.5	20,533	-0.04%
2022/01/19	27.2	140.11	31.2	140.05	140.50	-3.9	20,662	-0.02%
2022/01/18	42	137.50	65	138.03	139.00	-23	20,828	-0.11%
2022/01/17	21	128.48	26	129.67	131.00	-5	20,616	-0.02%
2022/01/14	2	122.25	1	123.00	124.00	1	21,152	0.00%
2022/01/13	5	125.80	6	125.75	126.00	-1	21,889	0.00%
2022/01/12	7.1	128.51	3	128.50	126.50	4.1	22,179	0.02%
2022/01/11	7.1	133.08	7	133.21	130.50	0.1	22,287	0.00%
2022/01/10	2	137.00	11	134.82	137.00	-9	22,311	-0.04%
2022/01/07	17.1	132.91	9	131.83	131.00	8	22,444	0.04%
2022/01/06	7	137.36	8	137.56	138.00	-1	22,628	0.00%
2022/01/05	4.1	140.62	0	0.00	139.50	4.1	22,911	0.02%
2022/01/04	15	144.60	14	144.39	143.50	1	23,052	0.00%
2022/01/03	4	140.00	1	141.00	141.00	3	23,537	0.01%
2021/12/30	5	141.80	1	142.00	141.00	4	23,999	0.02%
2021/12/29	1	142.50	4	144.63	142.00	-3	24,430	-0.01%
2021/12/28	4	143.13	2	142.50	143.50	2	24,848	0.01%
2021/12/27	6	142.83	6	143.00	142.50	0	25,173	0.00%
2021/12/24	1	144.00	1.1	146.73	143.00	-0.1	25,512	0.00%
2021/12/23	32.1	148.01	15.2	147.46	145.00	16.9	25,614	0.07%
2021/12/22	34.2	148.27	51	148.59	145.50	-16.8	25,562	-0.07%
2021/12/21	4	139.88	4.5	140.78	139.50	-0.5	25,152	0.00%
2021/12/20	17	140.26	5	141.50	139.00	12	25,892	0.05%
2021/12/17	7.4	144.07	3	144.00	144.50	4.4	26,456	0.02%
2021/12/16	15.5	146.68	36	146.58	147.00	-20.5	26,543	-0.08%
2021/12/15	12	141.96	15	142.57	143.00	-3	26,464	-0.01%
2021/12/14	20	142.08	20.1	141.16	142.00	-0.1	26,689	0.00%
2021/12/13	9	138.33	0	0.00	138.00	9	26,765	0.03%
2021/12/10	5	140.70	4	139.63	140.00	1	27,342	0.00%
2021/12/09	12	142.00	9	141.44	141.00	3	28,202	0.01%
2021/12/08	39.6	144.92	19	142.66	144.50	20.6	28,612	0.07%
2021/12/07	31.2	145.88	18	146.86	144.00	13.2	28,992	0.05%
2021/12/06	30	151.87	8	153.06	149.00	22	29,329	0.08%
2021/12/03	522	157.11	526.1	153.79	154.00	-4.1	30,337	-0.01%	大買/大賣/
2021/12/02	37	156.18	16	156.94	152.00	21	30,465	0.07%
2021/12/01	40	159.73	49.1	160.22	162.50	-9.1	30,713	-0.03%
2021/11/30	89	160.97	69.6	160.56	155.50	19.4	30,901	0.06%
2021/11/29	92	148.49	106.2	150.39	156.00	-14.2	31,412	-0.05%	大賣/
2021/11/26	24.5	142.20	42.6	142.60	143.50	-18.1	31,181	-0.06%
2021/11/25	28	142.62	46	143.16	139.00	-18	30,992	-0.06%
2021/11/24	31	138.08	24	138.19	138.00	7	30,645	0.02%
2021/11/23	55	144.24	70.1	144.09	143.00	-15	31,034	-0.05%
2021/11/22	3	137.50	0	0.00	137.50	3	31,544	0.01%
2021/11/19	9	138.17	15.2	137.52	135.50	-6.2	34,292	-0.02%
2021/11/18	33.1	140.56	11.2	141.03	139.50	21.9	35,764	0.06%
2021/11/17	13	140.73	22	141.25	143.00	-9	36,558	-0.02%
2021/11/16	21	139.10	16.2	139.77	136.00	4.8	37,590	0.01%
2021/11/15	17	137.47	19.1	137.63	138.50	-2.1	38,657	-0.01%
2021/11/12	17.2	134.52	12.5	134.48	133.00	4.7	39,680	0.01%
2021/11/11	9.9	131.27	11	132.23	130.50	-1.1	40,366	0.00%
2021/11/10	16.1	132.69	21	133.05	131.00	-4.9	40,750	-0.01%
2021/11/09	15	129.47	14	129.32	130.00	1	40,825	0.00%
2021/11/08	8	121.62	5.6	122.40	122.00	2.4	40,859	0.01%
2021/11/05	8	124.88	2	124.25	124.00	6	41,105	0.01%
2021/11/04	14.1	127.39	12	126.54	126.00	2.1	41,586	0.01%
2021/11/03	8	128.00	5	129.80	130.00	3	41,987	0.01%
2021/11/02	23.5	131.87	16.3	130.24	128.00	7.2	42,474	0.02%
2021/11/01	24	131.73	39	131.21	131.00	-15	43,019	-0.03%
2021/10/29	21	128.79	23	128.30	128.00	-2	44,230	0.00%
2021/10/28	15	131.47	12	129.83	129.00	3	44,764	0.01%
2021/10/27	26.3	128.74	28	130.16	132.00	-1.7	45,083	0.00%
2021/10/26	31	131.13	38	129.84	127.00	-7	45,547	-0.02%
2021/10/25	18.1	139.89	4	139.88	139.50	14.1	46,178	0.03%
2021/10/22	37.1	141.23	49	141.58	144.00	-11.9	46,175	-0.03%
2021/10/21	81	140.29	66.2	139.79	136.00	14.9	46,465	0.03%
2021/10/20	63.1	133.74	64	134.59	135.00	-0.9	46,586	0.00%
2021/10/19	11	126.64	15	127.73	128.50	-4	47,139	-0.01%
2021/10/18	2	122.75	12.1	122.79	123.00	-10.1	47,995	-0.02%
2021/10/15	17	121.91	10	121.95	122.00	7	48,377	0.01%
2021/10/14	33	119.30	26	118.54	118.00	7	48,819	0.01%
2021/10/13	31	124.68	33	123.64	120.50	-2	49,261	0.00%
2021/10/12	15	130.63	13	130.27	128.50	2	49,863	0.00%
2021/10/08	66	135.32	71	134.18	131.00	-5	50,305	-0.01%
2021/10/07	46	132.11	28	132.21	133.50	18	50,945	0.04%
2021/10/06	17	127.21	25	128.04	130.50	-8	50,971	-0.02%
2021/10/05	44	124.14	41	123.84	126.50	3	51,717	0.01%
2021/10/04	20	123.20	33	123.76	121.50	-13	52,128	-0.02%
2021/10/01	7.1	127.31	9	127.94	124.00	-1.9	52,726	0.00%
2021/09/30	42	134.39	43	134.92	134.00	-1	53,156	0.00%
2021/09/29	44.2	134.79	39.1	135.87	134.00	5.1	53,244	0.01%
2021/09/28	9	133.67	13	135.38	139.00	-4	53,458	-0.01%
2021/09/27	42	136.65	37.1	137.43	138.00	4.9	53,472	0.01%
2021/09/24	22.1	132.47	62.2	132.69	135.00	-40.1	52,807	-0.08%
2021/09/23	31	125.63	25	127.22	124.50	6	52,292	0.01%
2021/09/22	6.1	123.08	8	123.44	125.00	-1.9	52,340	0.00%
2021/09/17	67	124.56	86.7	123.59	126.50	-19.7	52,383	-0.04%
2021/09/16	50	121.34	55	121.14	121.50	-5	52,394	-0.01%
2021/09/15	121.6	121.02	85	120.41	120.00	36.6	52,459	0.07%	大買/
2021/09/14	80.7	123.10	82	124.08	121.50	-1.3	52,046	0.00%
2021/09/13	42.3	133.29	29.1	131.13	129.00	13.2	51,349	0.03%
2021/09/10	49.2	130.91	46	130.74	133.00	3.2	51,054	0.01%
2021/09/09	57	133.74	67.1	134.09	133.00	-10.1	50,598	-0.02%
2021/09/08	134.4	131.78	124.1	131.97	130.50	10.2	50,078	0.02%	大買/大賣/
2021/09/07	37.6	142.03	31.2	144.74	138.50	6.4	49,056	0.01%
2021/09/06	107.2	155.28	91	156.88	153.50	16.2	48,713	0.03%	大買/
2021/09/03	65	164.32	75	164.60	165.50	-10	48,488	-0.02%
2021/09/02	163	167.63	143.6	167.69	159.00	19.4	48,252	0.04%	大買/大賣/
2021/09/01	62.6	162.64	94.2	163.73	167.00	-31.6	46,980	-0.07%
2021/08/31	55	152.83	24.1	153.44	155.00	30.9	46,231	0.07%
2021/08/30	21.2	151.35	32.2	151.48	150.00	-11	46,138	-0.02%
2021/08/27	71.3	151.08	44	152.24	150.00	27.3	46,457	0.06%
2021/08/26	80.1	159.95	59	159.67	158.00	21	46,194	0.05%
2021/08/25	202.4	164.54	223	163.11	158.50	-20.7	45,344	-0.05%	大買/大賣/
2021/08/24	124	157.25	122.2	159.85	163.50	1.8	43,208	0.00%	大買/大賣/
2021/08/23	63.2	150.47	58	150.46	149.00	5.2	42,798	0.01%
2021/08/20	93	143.06	113.3	142.80	144.00	-20.3	43,009	-0.05%	大賣/
2021/08/19	111.3	146.88	119	148.02	135.00	-7.7	42,007	-0.02%	大買/大賣/
2021/08/18	144	138.66	135	138.93	150.00	9	40,718	0.02%	大買/大賣/
2021/08/17	37	139.49	33	140.89	137.50	4	39,881	0.01%
2021/08/16	33	135.38	22	135.57	135.50	11	39,150	0.03%
2021/08/13	48	138.47	49	136.10	130.50	-1	38,780	0.00%
2021/08/12	21	135.00	23	136.46	136.50	-2	38,600	-0.01%
2021/08/11	40	133.60	43.2	132.68	128.00	-3.2	38,648	-0.01%
2021/08/10	38.1	133.78	43.2	134.84	135.00	-5.1	38,582	-0.01%
2021/08/09	38	142.75	28	140.51	138.50	10	38,319	0.03%
2021/08/06	17	147.03	22	148.18	150.00	-5	38,020	-0.01%
2021/08/05	36	146.07	40	146.26	144.50	-4	37,805	-0.01%
2021/08/04	78	150.66	95	150.46	149.50	-17	37,759	-0.05%
2021/08/03	57	140.52	53	141.24	142.00	4	36,910	0.01%
2021/08/02	52	135.53	46	135.65	135.00	6	36,810	0.02%
2021/07/30	34	139.84	36	138.27	135.00	-2	36,379	-0.01%
2021/07/29	92	131.93	85.2	130.21	136.50	6.8	35,710	0.02%
2021/07/28	14.2	134.93	14	136.07	132.50	0.2	34,588	0.00%
2021/07/27	58	152.69	42	151.10	147.00	16	34,541	0.05%
2021/07/26	63	149.72	76.3	151.54	155.00	-13.3	33,627	-0.04%
2021/07/23	55.1	147.08	71	145.91	141.00	-15.9	32,848	-0.05%
2021/07/22	79.4	153.05	75	154.04	153.00	4.4	32,220	0.01%
2021/07/21	26	143.12	40	144.96	147.50	-14	31,411	-0.04%
2021/07/20	72	137.00	136	136.21	134.50	-64	31,298	-0.20%	大賣/
2021/07/19	54	135.23	53	138.08	134.00	1	31,150	0.00%
2021/07/16	64	135.44	58	137.93	137.00	6	31,080	0.02%
2021/07/15	51	126.01	67	126.00	130.00	-16	30,465	-0.05%
2021/07/14	84	125.57	67.8	126.00	124.50	16.2	30,605	0.05%
2021/07/13	5	122.00	27	120.83	123.00	-22	30,442	-0.07%
2021/07/12	110.3	111.30	88.2	111.86	112.00	22.1	30,802	0.07%	大買/
2021/07/09	33.1	101.86	63	101.84	105.50	-29.9	29,847	-0.10%
2021/07/08	65.1	95.38	57	95.07	96.20	8.1	29,423	0.03%
2021/07/07	38	91.57	40.5	93.41	95.50	-2.5	29,117	-0.01%
2021/07/06	3	87.67	7	87.37	86.90	-4	28,520	-0.01%
2021/07/05	33.1	88.51	35.2	87.82	86.20	-2.2	28,772	-0.01%
2021/07/02	43.2	82.67	50	83.27	86.00	-6.8	28,994	-0.02%
2021/07/01	9	80.03	20	79.65	78.90	-11	29,316	-0.04%
2021/06/30	10	80.98	17.3	80.34	80.30	-7.2	29,785	-0.02%
2021/06/29	14	84.72	34	83.23	81.10	-20	31,403	-0.06%
2021/06/28	74.1	85.28	72	84.56	84.90	2	33,429	0.01%
2021/06/25	34.1	84.94	37	85.66	84.30	-3	34,038	-0.01%
2021/06/24	90	83.59	95	83.25	83.50	-5	33,812	-0.01%
2021/06/23	60	81.48	71.3	81.73	82.40	-11.3	33,654	-0.03%
2021/06/22	82	81.46	101	81.40	79.20	-19	33,733	-0.06%	大賣/
2021/06/21	44	80.58	45	79.57	79.90	-1	33,417	0.00%
2021/06/18	117	80.55	105.1	79.99	79.60	12	33,176	0.04%	大買/大賣/
2021/06/17	113	79.80	64.3	80.07	81.50	48.8	33,009	0.15%	大買/
2021/06/16	4.3	81.93	4	82.53	79.90	0.3	32,827	0.00%
2021/06/15	7	83.73	22.4	83.07	82.30	-15.4	32,627	-0.05%
2021/06/11	96	84.57	77	83.81	83.00	19	32,497	0.06%
2021/06/10	148	82.42	174	82.69	83.10	-26	31,950	-0.08%	大買/大賣/
2021/06/09	68	79.64	71	79.51	78.60	-3	31,065	-0.01%
2021/06/08	50.4	76.97	64.1	77.80	77.00	-13.6	30,472	-0.04%
2021/06/07	48	85.08	26	85.83	83.10	22	29,770	0.07%
2021/06/04	74	87.10	61	87.08	86.00	13	29,326	0.04%
2021/06/03	61	85.81	73	85.57	85.70	-12	28,631	-0.04%
2021/06/02	76.1	84.25	61	84.27	83.00	15.1	28,030	0.05%
2021/06/01	39	84.24	43	84.37	86.10	-4	27,484	-0.01%
2021/05/31	66	83.88	46	83.43	81.90	20	26,770	0.07%
2021/05/28	65	77.71	54	78.48	79.20	11	25,574	0.04%
2021/05/27	63	70.65	61	70.89	72.00	2	24,303	0.01%
2021/05/26	38	69.14	28	69.64	68.50	10	23,964	0.04%
2021/05/25	11	68.75	45	69.87	68.20	-34	23,809	-0.14%
2021/05/24	38	66.31	46	66.95	66.80	-8	23,310	-0.03%
2021/05/21	8	64.61	7	64.01	64.00	1	23,089	0.00%
2021/05/20	6	64.32	6	64.35	62.90	0	23,202	0.00%
2021/05/19	33	65.54	26	64.86	66.00	7	23,128	0.03%
2021/05/18	25	60.70	20	61.40	62.90	5	22,850	0.02%
2021/05/17	14	59.69	24	61.70	57.20	-10	22,602	-0.04%
2021/05/14	16	64.31	13	64.26	63.50	3	22,280	0.01%
2021/05/13	41	64.39	88	63.41	62.90	-47	21,942	-0.21%
2021/05/12	57.4	65.27	86	62.35	63.50	-28.6	21,570	-0.13%
2021/05/11	21	68.67	8	68.83	67.00	13	20,854	0.06%
2021/05/10	15	72.04	20	72.60	74.00	-5	20,353	-0.02%
2021/05/07	0	0.00	3	67.30	67.30	-3	19,787	-0.02%
2021/05/06	3	61.50	1	62.50	61.20	2	19,751	0.01%
2021/05/05	4	65.08	12	65.19	62.80	-8	19,622	-0.04%
2021/05/04	13	64.43	30	63.79	64.40	-17	19,451	-0.09%
2021/05/03	29.3	67.71	52	67.38	67.00	-22.7	19,143	-0.12%
2021/04/29	27	70.66	30	70.78	69.00	-3	18,981	-0.02%
2021/04/28	7.3	70.26	27	70.11	69.60	-19.7	18,872	-0.10%
2021/04/27	23	72.81	35	72.76	72.10	-12	18,631	-0.06%
2021/04/26	34	75.60	10	76.70	75.40	24	18,336	0.13%
2021/04/23	99	74.16	76	74.69	74.40	23	17,959	0.13%
2021/04/22	37.3	75.57	39.7	75.41	72.60	-2.4	17,593	-0.01%
2021/04/21	108	73.49	145	73.18	73.40	-37	17,087	-0.22%	大買/大賣/
2021/04/20	31.2	72.92	29	72.93	73.00	2.2	16,800	0.01%
2021/04/19	186	71.38	85	70.31	70.00	101	16,096	0.63%	大買/鉅額交易
2021/04/16	16	67.03	39.4	70.19	71.10	-23.4	15,114	-0.16%
2021/04/15	46	64.35	54	64.63	64.70	-8	14,251	-0.06%
2021/04/14	26	62.64	39.6	62.74	63.70	-13.6	13,976	-0.10%
2021/04/13	38.4	67.13	19.1	66.69	65.60	19.4	13,548	0.14%
2021/04/12	2	66.45	23	66.63	66.70	-21	12,897	-0.16%
2021/04/09	36.4	61.70	68	63.08	60.70	-31.6	12,824	-0.25%
2021/04/08	90	66.11	34	65.66	64.00	56	12,398	0.45%
2021/04/07	6	60.87	39.4	63.42	64.20	-33.4	11,648	-0.29%
2021/04/06	22	58.76	39.4	58.36	58.40	-17.4	11,053	-0.16%
2021/04/01	308	58.51	285.1	58.77	58.20	22.9	10,491	0.22%	大買/大賣/
2021/03/31	126.1	55.49	135	56.36	57.40	-8.9	8,769	-0.10%	大買/大賣/
2021/03/30	5	50.18	70.5	50.10	52.20	-65.5	6,590	-0.99%
2021/03/29	38	47.69	35	47.86	47.50	3	5,909	0.05%
2021/03/26	15	47.32	23	47.45	47.45	-8	5,852	-0.14%
2021/03/25	38	46.80	100	46.31	47.00	-62	5,689	-1.09%
2021/03/24	8	44.54	4	44.65	44.45	4	5,396	0.07%
2021/03/23	26	45.26	10	44.80	44.65	16	5,427	0.29%
2021/03/22	15	44.73	27	44.95	45.10	-12	5,465	-0.22%
2021/03/19	31	44.50	9	44.48	44.50	22	5,708	0.39%
2021/03/18	19	45.22	12	44.98	45.00	7	5,742	0.12%
2021/03/17	70	45.83	19	46.14	45.15	51	5,847	0.87%
2021/03/16	18	46.23	3	45.63	46.50	15	5,917	0.25%
2021/03/15	6	45.00	16	44.88	45.50	-10	6,056	-0.17%
2021/03/12	2	44.80	11	44.78	44.60	-9	6,178	-0.15%
2021/03/11	7	44.35	6	44.63	44.60	1	6,587	0.02%
2021/03/10	6	44.19	5	43.90	43.90	1	6,813	0.01%
2021/03/09	21	44.07	8	43.84	43.80	13	7,223	0.18%
2021/03/08	1	44.40	5	43.95	43.95	-4	7,316	-0.05%
2021/03/05	9	44.51	10	44.45	44.30	-1	7,337	-0.01%
2021/03/04	19	45.47	0.5	45.25	45.00	18.5	7,367	0.25%
2021/03/03	12	45.28	9	45.60	46.20	3	7,644	0.04%
2021/03/02	32	47.08	17	47.26	46.30	15	7,592	0.20%
2021/02/26	19	47.30	24	47.33	47.35	-5	7,537	-0.07%
2021/02/25	20	47.09	13	47.60	46.90	7	7,510	0.09%
2021/02/24	27	47.03	30	47.20	46.70	-3	7,609	-0.04%
2021/02/23	16	46.62	60	46.76	46.65	-44	7,591	-0.58%
2021/02/22	21	47.73	37.2	47.79	47.45	-16.2	7,530	-0.22%
2021/02/19	20	47.00	57	46.99	47.45	-37	7,275	-0.51%
2021/02/18	33	46.71	11	47.29	46.85	22	7,114	0.31%
2021/02/17	9	45.87	10	45.59	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	7	44.25	44.20	-7	6,944	-0.10%
2021/02/04	4	43.56	1	43.95	43.90	3	6,937	0.04%
2021/02/02	3.2	43.37	7	43.56	43.75	-3.8	6,955	-0.05%
2021/02/01	5	42.46	4	42.28	42.55	1	6,936	0.01%
2021/01/29	6.2	44.09	27	44.47	43.10	-20.8	6,909	-0.30%
2021/01/28	9	44.72	6.5	44.89	44.35	2.5	6,858	0.04%
2021/01/27	22.3	44.96	9	44.99	45.45	13.3	6,841	0.19%
2021/01/26	9	44.87	0	0.00	44.70	9	6,806	0.13%
2021/01/25	5.2	44.61	13	44.69	44.90	-7.9	6,778	-0.12%
2021/01/22	0	0.00	2	44.70	44.65	-2	6,759	-0.03%
2021/01/21	12	45.11	11	44.22	44.05	1	6,733	0.01%
2021/01/20	18	46.30	19.5	45.86	45.10	-1.5	6,699	-0.02%
2021/01/19	1	46.55	6	46.70	46.10	-5	6,581	-0.08%
2021/01/18	4	46.39	1	45.80	46.10	3	6,537	0.05%
2021/01/15	20	47.77	16	48.36	47.30	4	6,465	0.06%
2021/01/14	16	47.44	22	47.53	48.20	-6	6,337	-0.09%
2021/01/13	8	46.76	10	46.65	46.55	-2	6,131	-0.03%
2021/01/12	15	46.99	15	47.21	46.15	0	6,067	0.00%
2021/01/11	63.2	47.15	47.3	46.81	47.50	15.9	5,985	0.27%
2021/01/08	28	45.48	4	45.96	45.35	24	5,832	0.41%
2021/01/07	46	45.95	0	0.00	45.80	46	5,840	0.79%
2021/01/06	2	45.95	5.4	46.39	45.65	-3.4	5,914	-0.06%
2021/01/05	13	46.91	5	46.93	46.85	8	5,892	0.14%
2021/01/04	10	47.82	12	47.73	47.65	-2	5,976	-0.03%
2020/12/31	20.4	47.53	15	47.42	47.45	5.4	5,860	0.09%
2020/12/30	4	46.30	20	46.48	46.70	-16	5,800	-0.28%
2020/12/29	7	46.35	3	46.70	46.20	4	5,800	0.07%
2020/12/28	8	46.66	9.4	46.53	46.65	-1.4	5,771	-0.02%
2020/12/25	12	46.50	3	46.62	46.40	9	5,712	0.16%
2020/12/24	8	46.88	8	47.03	46.75	0	5,641	0.00%
2020/12/23	18.2	46.21	31	46.30	46.20	-12.8	5,543	-0.23%
2020/12/22	11.1	45.69	35	45.30	44.90	-23.9	5,383	-0.44%
2020/12/21	27.7	44.51	31	44.42	45.05	-3.3	5,259	-0.06%
2020/12/18	6	44.84	17.4	44.96	44.75	-11.4	5,182	-0.22%
2020/12/17	7	45.04	33.5	45.00	45.00	-26.5	5,165	-0.51%
2020/12/16	13	45.47	17	45.46	45.30	-4	5,161	-0.08%
2020/12/15	15.6	45.79	28.6	45.38	45.15	-13	5,109	-0.25%
2020/12/14	15	47.56	19.3	47.55	47.40	-4.3	4,874	-0.09%
2020/12/11	71	47.19	15	47.18	46.95	56	4,843	1.16%
2020/12/10	30	49.41	23	49.21	48.25	7	4,790	0.15%
2020/12/09	95	51.10	82	50.79	51.00	13	4,654	0.28%
2020/12/08	19	49.83	62	49.80	50.20	-43	4,480	-0.96%
2020/12/07	100	50.72	77.1	50.70	50.80	22.9	4,324	0.53%
2020/12/04	34	48.87	33.4	48.77	48.75	0.6	3,916	0.02%
2020/12/03	71.5	47.78	23.5	48.32	47.50	48	3,684	1.30%
2020/12/02	38.8	45.73	23	45.82	46.45	15.8	3,307	0.48%
2020/12/01	12.6	44.93	3.2	44.96	45.50	9.4	3,232	0.29%
2020/11/30	25	45.67	4.1	45.34	45.20	20.9	3,333	0.63%
2020/11/27	42	46.14	26.3	46.12	45.75	15.7	3,579	0.44%
2020/11/26	2.4	44.16	6	44.25	44.35	-3.6	3,259	-0.11%
2020/11/25	14	43.71	7.9	44.14	43.75	6.1	3,232	0.19%
2020/11/24	6	44.18	5	44.24	43.90	1	3,200	0.03%
2020/11/23	9.1	44.48	13.1	44.76	44.80	-4	3,145	-0.13%
2020/11/20	9.5	43.22	13	43.30	43.70	-3.6	2,993	-0.12%
2020/11/19	2	42.65	0	0.00	42.50	2	2,942	0.07%
2020/11/18	2	42.55	5	42.50	42.65	-3	2,939	-0.10%
2020/11/17	2	42.60	12	42.44	42.35	-10	2,936	-0.34%
2020/11/16	3	42.00	3	41.90	42.05	0	2,982	0.00%
2020/11/13	15	41.80	0	0.00	41.90	15	3,028	0.50%
2020/11/11	0	0.00	1	42.25	42.80	-1	3,120	-0.03%
2020/11/10	20	42.65	9	43.02	42.50	11	3,138	0.35%
2020/11/09	1	42.20	0	0.00	42.35	1	3,181	0.03%
2020/11/04	1	41.70	0	0.00	41.70	1	3,371	0.03%
2020/11/03	0	0.00	1.3	41.70	41.65	-1.3	3,397	-0.04%
2020/10/30	1	41.55	0	0.00	41.40	1	3,457	0.03%
2020/10/28	1	42.15	0	0.00	42.10	1	3,609	0.03%
2020/10/26	1	44.10	0	0.00	43.90	1	3,690	0.03%
2020/10/22	10	42.94	8	43.34	43.50	2	3,787	0.05%
2020/10/21	0	0.00	2	45.85	45.60	-2	3,744	-0.05%
2020/10/16	10	45.35	0	0.00	45.30	10	3,780	0.26%
2020/10/15	0	0.00	5	46.15	46.10	-5	3,764	-0.13%
2020/10/14	24	46.58	25	46.84	46.50	-1	3,768	-0.03%
2020/10/13	11	45.00	13	45.88	45.85	-2	3,693	-0.05%
2020/10/12	5	46.59	65	46.34	45.50	-60	3,642	-1.65%
2020/10/07	2	44.60	4	44.76	44.55	-2	3,507	-0.06%
2020/10/05	1	42.20	0	0.00	42.80	1	3,508	0.03%
2020/09/29	0	0.00	1	41.70	41.20	-1	4,078	-0.02%
2020/09/28	1	41.30	0	0.00	41.70	1	4,303	0.02%
2020/09/25	2	40.05	1	40.35	40.90	1	4,341	0.02%
2020/09/24	13	42.35	2	42.40	42.05	11	4,396	0.25%
2020/09/22	3	43.77	10	44.15	44.00	-7	4,399	-0.16%
2020/09/18	1	45.25	10	45.20	45.20	-9	4,321	-0.21%
2020/09/16	1	45.65	1	45.35	45.30	0	4,300	0.00%
2020/09/15	14	45.63	7	45.48	45.00	7	4,317	0.16%
2020/09/14	0	0.00	2	44.70	44.80	-2	4,231	-0.05%
2020/09/11	1	43.55	7	43.19	43.10	-6	4,186	-0.14%
2020/09/10	1	44.40	2	44.00	43.95	-1	4,162	-0.02%
2020/09/09	2	43.90	1	43.65	44.35	1	4,145	0.02%
2020/09/04	3	44.50	2	44.53	44.90	1	4,073	0.02%
2020/09/03	7	45.98	5	45.70	45.50	2	4,036	0.05%
2020/09/02	7	45.74	21	46.45	46.60	-14	3,899	-0.36%
2020/08/31	0	0.00	4	42.95	42.80	-4	3,675	-0.11%
2020/08/27	1	43.55	0	0.00	43.15	1	3,720	0.03%
2020/08/26	1	44.00	2	43.60	43.60	-1	3,725	-0.03%
2020/08/25	1	43.50	0	0.00	43.80	1	3,756	0.03%
2020/08/21	4	43.15	0	0.00	43.05	4	3,855	0.10%
2020/08/20	4	42.54	2	42.40	42.55	2	3,846	0.05%
2020/08/19	11	44.93	5	44.26	44.00	6	3,804	0.16%
2020/08/18	5	46.16	4	46.33	45.65	1	3,761	0.03%
2020/08/17	2	45.93	3	46.33	46.65	-1	3,716	-0.03%
2020/08/14	1	45.20	2	45.35	45.60	-1	3,649	-0.03%
2020/08/13	10	46.11	7	46.11	45.95	3	3,628	0.08%
2020/08/12	12	45.32	2	45.30	45.15	10	3,551	0.28%
2020/08/11	6	45.51	4	45.39	44.95	2	3,516	0.06%
2020/08/10	25	47.38	17	47.60	47.30	8	3,459	0.23%
2020/08/07	1	46.50	17	46.86	47.10	-16	3,354	-0.48%
2020/08/06	10	46.81	11	46.59	46.00	-1	3,321	-0.03%
2020/08/05	3	47.18	6	47.51	47.00	-3	3,283	-0.09%
2020/08/04	6	48.01	3	47.75	47.00	3	3,286	0.09%
2020/08/03	12	46.38	2	46.08	46.40	10	3,226	0.31%
2020/07/31	2	45.93	13	46.33	46.30	-11	3,255	-0.34%
2020/07/30	23	45.37	21	45.71	46.00	2	3,211	0.06%
2020/07/29	19	44.22	6	43.98	44.95	13	3,135	0.41%
2020/07/28	4	43.13	0	0.00	42.70	4	3,103	0.13%
2020/07/27	1	43.85	1.3	43.34	44.00	-0.3	3,047	-0.01%
2020/07/24	0	0.00	2	43.08	42.70	-2	3,010	-0.07%
2020/07/23	8	44.24	1	43.95	44.20	7	2,999	0.23%
2020/07/22	2	44.23	3	43.80	44.60	-1	2,977	-0.03%
2020/07/21	2	43.20	2	43.30	43.20	0	2,941	0.00%
2020/07/20	3	43.18	1	43.15	43.25	2	2,928	0.07%
2020/07/17	4	42.78	1	43.10	43.00	3	2,887	0.10%
2020/07/16	5	42.26	2	42.00	42.30	3	2,866	0.10%
2020/07/15	0	0.00	11	43.04	41.70	-11	2,861	-0.38%
2020/07/13	0	0.00	4	43.84	43.80	-4	2,906	-0.14%
2020/07/10	26	44.11	11	44.23	43.70	15	2,895	0.52%
2020/07/09	28	46.14	22	46.48	45.55	6	2,814	0.21%
2020/07/08	36	48.21	39	48.11	47.45	-3	2,649	-0.11%
2020/07/07	2	43.45	4	44.24	45.35	-2	2,235	-0.09%
2020/07/06	1	40.60	2	40.85	41.25	-1	2,022	-0.05%
2020/07/03	21	40.69	18	40.98	40.85	3	1,990	0.15%
2020/07/02	0	0.00	1	39.80	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	1	39.50	39.30	-1	1,904	-0.05%
2020/06/24	1	38.75	3	39.10	38.75	-2	1,917	-0.10%
2020/06/23	2	38.75	0	0.00	38.35	2	1,914	0.10%
2020/06/22	5	39.34	2	39.28	38.70	3	1,906	0.16%
2020/06/19	2	39.30	2	39.10	39.20	0	1,867	0.00%
2020/06/15	2	37.95	0	0.00	37.65	2	1,892	0.11%
2020/06/11	1	39.10	0	0.00	38.20	1	1,906	0.05%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	1	39.80	39.40	-1	1,938	-0.05%
2020/06/08	4	39.83	0	0.00	39.55	4	1,954	0.20%
2020/06/05	0	0.00	5	39.64	40.10	-5	1,936	-0.26%
2020/06/04	5	39.00	0	0.00	38.95	5	1,896	0.26%
2020/06/02	1	38.55	0	0.00	38.30	1	2,014	0.05%
2020/06/01	0	0.00	1	39.15	38.40	-1	2,002	-0.05%
2020/05/29	12	38.98	7	39.23	39.05	5	1,963	0.25%
2020/05/28	0	0.00	12	38.97	38.95	-12	1,932	-0.62%
2020/05/27	3	38.12	3	38.02	38.15	0	1,846	0.00%
2020/05/25	13	37.40	27	37.86	38.10	-14	1,824	-0.77%
2020/05/22	0	0.00	6	37.48	37.30	-6	1,799	-0.33%
2020/05/20	1	35.75	1	35.95	35.85	0	1,783	0.00%
2020/05/19	1	35.50	1	35.60	35.50	0	1,830	0.00%
2020/05/15	2	35.85	0	0.00	36.00	2	1,816	0.11%
2020/05/14	12	37.40	0	0.00	36.85	12	1,798	0.67%
2020/05/13	2	37.75	2	37.75	37.95	0	1,782	0.00%
2020/05/12	7	38.11	5	38.70	38.15	2	1,772	0.11%
2020/05/11	5	38.10	2	38.78	38.30	3	1,763	0.17%
2020/05/08	9	39.26	4	38.99	39.15	5	1,720	0.29%
2020/05/07	0	0.00	17	39.07	39.15	-17	1,648	-1.03%
2020/05/06	2	37.50	0	0.00	37.40	2	1,566	0.13%
2020/05/04	0	0.00	1	36.20	36.25	-1	1,529	-0.07%
2020/04/29	2	37.38	9	37.39	37.30	-7	1,523	-0.46%
2020/04/28	11	36.85	1	36.90	36.85	10	1,526	0.65%
2020/04/27	2	36.90	2	37.00	36.95	0	1,557	0.00%
2020/04/24	0	0.00	2	36.03	36.00	-2	1,561	-0.13%
2020/04/23	1	36.20	0	0.00	36.00	1	1,565	0.06%
2020/04/22	1	34.75	17	34.24	35.60	-16	1,564	-1.02%
2020/04/21	1	36.95	2	35.30	35.15	-1	1,563	-0.06%
2020/04/20	3	36.73	3	36.68	36.80	0	1,551	0.00%
2020/04/17	22	38.15	5	37.54	37.25	17	1,546	1.10%
2020/04/15	20	35.25	10	35.70	35.60	10	1,428	0.70%
2020/04/14	2	34.70	0	0.00	34.75	2	1,400	0.14%
2020/04/13	1	35.10	0	0.00	34.00	1	1,394	0.07%
2020/04/09	2	34.60	0	0.00	34.15	2	1,431	0.14%
2020/04/01	0	0.00	3	32.63	33.05	-3	1,427	-0.21%
2020/03/31	0	0.00	1	31.40	31.10	-1	1,399	-0.07%
2020/03/25	2	31.30	0	0.00	30.60	2	1,441	0.14%
2020/03/19	0	0.00	1	27.95	27.20	-1	1,415	-0.07%
2020/03/13	1	34.65	5	34.89	35.00	-4	1,369	-0.29%
2020/03/12	7	39.04	5	38.20	38.20	2	1,354	0.15%
2020/03/11	3	41.80	0	0.00	41.40	3	1,335	0.22%
2020/03/10	4	42.05	18	42.29	42.20	-14	1,331	-1.05%
2020/03/09	36	44.99	27	44.40	43.40	9	1,310	0.69%
2020/03/06	19	43.00	11	43.21	42.90	8	1,193	0.67%
2020/03/04	2	41.35	0	0.00	41.45	2	1,459	0.14%
2020/03/02	3	41.18	0	0.00	41.15	3	1,498	0.20%
2020/02/27	2	41.75	5	41.05	41.45	-3	1,534	-0.20%
2020/02/26	2	42.50	0	0.00	42.10	2	1,528	0.13%
2020/02/20	5	44.50	0	0.00	44.10	5	1,556	0.32%
2020/02/19	0	0.00	1	42.10	42.20	-1	1,519	-0.07%
2020/02/12	1	41.30	1	40.95	41.55	0	1,565	0.00%
2020/02/11	1	40.90	0	0.00	40.95	1	1,578	0.06%
2020/02/07	0	0.00	19	41.85	41.80	-19	1,589	-1.20%
2020/02/05	0	0.00	2	41.75	41.65	-2	1,598	-0.13%
2020/02/04	0	0.00	3	41.25	41.45	-3	1,628	-0.18%
2020/02/03	1	38.65	3	38.50	40.00	-2	1,645	-0.12%
2020/01/31	0	0.00	34	41.19	41.20	-34	1,670	-2.04%
2020/01/30	3	41.65	2	43.00	41.45	1	1,790	0.06%
2020/01/17	52	46.15	0	0.00	46.10	52	1,778	2.92%
2020/01/15	0.1	46.25	0	0.00	46.10	0.1	1,805	0.00%
2020/01/14	2	46.15	1	46.25	46.20	1	1,813	0.06%
2020/01/10	1	46.20	0	0.00	46.10	1	1,889	0.05%
2020/01/06	10	46.45	0	0.00	46.50	10	2,008	0.50%
2020/01/03	3	47.27	6	47.41	47.20	-3	2,008	-0.15%
2020/01/02	2	48.10	15	47.96	48.40	-13	1,967	-0.66%
2019/12/31	4	47.03	7	47.09	46.75	-3	1,935	-0.15%
2019/12/30	2	47.20	6	47.27	47.10	-4	1,936	-0.21%
2019/12/27	2	47.68	0	0.00	47.55	2	1,933	0.10%
2019/12/26	5	47.18	3	47.22	47.25	2	1,921	0.10%
2019/12/25	0	0.00	2	47.10	47.00	-2	1,941	-0.10%
2019/12/24	19	47.13	66	47.27	47.00	-47	1,937	-2.43%
2019/12/23	65	46.37	0	0.00	46.55	65	1,898	3.42%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/13	2	46.35	0	0.00	46.15	2	1,959	0.10%
2019/12/12	1	46.75	0	0.00	46.55	1	1,959	0.05%
2019/12/10	0	0.00	1	47.20	47.00	-1	1,987	-0.05%
2019/12/09	1	47.80	2	47.58	47.30	-1	2,025	-0.05%
2019/12/06	7	47.36	4	47.24	47.10	3	2,110	0.14%
2019/12/05	4.2	46.74	6	46.96	46.70	-1.9	2,159	-0.09%
2019/12/04	3	46.25	0	0.00	46.35	3	2,182	0.14%
2019/12/03	1	46.60	1	46.65	46.65	0	2,211	0.00%
2019/12/02	7.5	46.95	15	47.12	46.40	-7.5	2,217	-0.34%
2019/11/29	37	49.42	11	49.22	48.35	26	2,186	1.19%
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/25	1	47.35	2	47.10	47.70	-1	2,041	-0.05%
2019/11/19	1	47.65	1	47.90	47.45	0	2,202	0.00%
2019/11/18	4	47.90	3	47.62	47.95	1	2,206	0.05%
2019/11/15	2	47.23	1	47.30	47.45	1	2,238	0.04%
2019/11/14	1	46.95	2	46.93	46.75	-1	2,228	-0.04%
2019/11/13	1	46.65	1	46.75	46.65	0	2,240	0.00%
2019/11/08	2.4	46.88	2	46.90	47.05	0.4	2,247	0.02%
2019/11/07	0	0.00	1	46.35	45.95	-1	2,238	-0.04%
2019/11/06	2	46.75	0.3	46.85	46.60	1.7	2,239	0.08%
2019/11/01	8	46.56	6	46.70	46.70	2	2,238	0.09%
2019/10/31	4	47.21	0	0.00	46.50	4	2,265	0.18%
2019/10/30	1	47.05	2	47.05	47.50	-1	2,249	-0.04%
2019/10/29	1	48.05	1	47.50	47.25	0	2,313	0.00%
2019/10/28	3.3	48.53	5	48.57	48.35	-1.7	2,408	-0.07%
2019/10/25	2	49.95	11	49.86	49.85	-9	2,298	-0.39%
2019/10/24	0	0.00	1	49.45	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	1	49.10	49.15	-1	2,286	-0.04%
2019/10/22	7	49.46	3	49.37	49.40	4	2,297	0.17%
2019/10/18	0	0.00	1	48.65	48.85	-1	2,296	-0.04%
2019/10/17	0	0.00	1	50.80	50.40	-1	2,276	-0.04%
2019/10/16	1	50.50	1	51.20	50.30	0	2,269	0.00%
2019/10/15	7	51.03	1	51.10	51.10	6	2,248	0.27%
2019/10/14	2.4	50.36	0	0.00	50.40	2.4	2,197	0.11%
2019/10/09	4	49.74	1	49.80	49.60	3	2,173	0.14%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/07	0.1	50.10	1	50.50	50.00	-0.9	2,207	-0.04%
2019/10/04	0	0.00	1	50.50	50.40	-1	2,244	-0.04%
2019/10/03	1	50.10	0	0.00	50.10	1	2,228	0.04%
2019/10/02	1	49.55	0	0.00	49.60	1	2,229	0.04%
2019/10/01	2	49.43	4	49.53	49.80	-2	2,251	-0.09%
2019/09/27	5	49.15	0	0.00	48.60	5	2,287	0.22%
2019/09/26	2	49.95	1	50.10	49.95	1	2,269	0.04%
2019/09/24	1	51.00	0	0.00	50.50	1	2,293	0.04%
2019/09/23	2	51.05	0	0.00	50.80	2	2,285	0.09%
2019/09/20	1	50.70	2	51.05	51.00	-1	2,277	-0.04%
2019/09/19	3	49.98	7	49.76	50.40	-4	2,242	-0.18%
2019/09/18	5	50.16	0	0.00	50.10	5	2,222	0.23%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/16	1	50.40	3	50.40	50.40	-2	2,237	-0.09%
2019/09/12	6	52.13	1	51.50	51.40	5	2,244	0.22%
2019/09/11	1	51.80	2	51.70	51.80	-1	2,229	-0.04%
2019/09/10	0	0.00	1	51.80	51.30	-1	2,204	-0.05%
2019/09/09	3	53.23	33	52.75	52.80	-30	2,163	-1.39%
2019/09/06	29	52.57	2	52.50	51.80	27	2,061	1.31%
2019/09/05	3	51.97	0	0.00	51.80	3	1,994	0.15%
2019/09/04	0	0.00	1	51.80	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	6	50.90	50.80	-6	1,935	-0.31%
2019/09/02	1	51.40	3	51.57	51.50	-2	1,913	-0.10%
2019/08/30	41	51.02	38	51.33	50.90	3	1,883	0.16%
2019/08/29	2	51.10	17	50.93	51.30	-15	1,798	-0.83%
2019/08/28	0	0.00	6	49.80	49.60	-6	1,747	-0.34%
2019/08/27	7	50.67	17	50.41	49.95	-10	1,732	-0.58%
2019/08/26	16	49.96	9	50.09	49.90	7	1,703	0.41%
2019/08/23	8	50.29	14	50.74	50.80	-6	1,647	-0.36%
2019/08/21	1	49.50	6	49.38	49.30	-5	1,529	-0.33%
2019/08/20	11	49.40	112	49.31	49.50	-101	1,515	-6.67%	大賣/鉅額交易
2019/08/19	109	47.90	5	47.90	47.90	104	1,449	7.17%	大買/鉅額交易
2019/08/16	1	47.40	5	47.29	47.50	-4	1,457	-0.27%
2019/08/15	1	46.30	0	0.00	46.20	1	1,443	0.07%
2019/08/13	7	45.81	1	45.80	45.80	6	1,430	0.42%
2019/08/12	3	46.60	1	46.70	46.30	2	1,429	0.14%
2019/08/08	1	47.70	2	48.10	48.30	-1	1,416	-0.07%
2019/08/05	2	47.60	2	47.48	47.30	0	1,407	0.00%
2019/08/02	12	47.60	1	48.85	47.30	11	1,407	0.78%
2019/08/01	2	49.20	0	0.00	49.45	2	1,378	0.15%
2019/07/31	19	49.86	1	51.00	49.70	18	1,375	1.31%
2019/07/30	12	52.77	19	52.40	52.00	-7	1,298	-0.54%
2019/07/29	0	0.00	1	51.50	51.80	-1	1,175	-0.09%
2019/07/25	2	52.00	5	51.90	51.90	-3	1,136	-0.26%
2019/07/24	2	50.85	2	51.50	51.70	0	1,129	0.00%
2019/07/23	2	50.50	0	0.00	50.40	2	1,132	0.18%
2019/07/22	3	51.00	2	51.25	51.00	1	1,122	0.09%
2019/07/19	58	50.28	46	51.02	51.20	12	1,111	1.08%
2019/07/18	3	49.07	1	48.90	49.20	2	1,060	0.19%
2019/07/17	12	49.63	0	0.00	49.55	12	1,067	1.12%
2019/07/16	6	50.13	3	49.98	49.95	3	1,086	0.28%
2019/07/15	1	50.50	1	50.60	50.60	0	1,094	0.00%
2019/07/12	4	50.15	1	50.50	50.10	3	1,104	0.27%
2019/07/11	7	49.86	10	50.27	50.30	-3	1,112	-0.27%
2019/07/10	4	48.88	3	48.97	49.60	1	1,085	0.09%
2019/07/09	0	0.00	1	48.30	47.20	-1	1,049	-0.10%
2019/07/08	0	0.00	1	47.95	47.95	-1	1,062	-0.09%
2019/07/05	2	48.20	1	49.20	48.20	1	1,087	0.09%
2019/07/04	89	48.26	88	48.61	48.50	1	1,129	0.09%
2019/07/03	0	0.00	1	47.50	47.00	-1	1,106	-0.09%
2019/07/01	1	46.45	8	47.88	48.00	-7	1,149	-0.61%
2019/06/26	0	0.00	3	45.65	45.65	-3	1,172	-0.26%
2019/06/21	3	45.80	1	45.50	45.65	2	1,287	0.16%
2019/06/20	1	44.30	0	0.00	45.60	1	1,281	0.08%
2019/06/19	2	43.78	1	44.00	44.00	1	1,386	0.07%
2019/06/17	0	0.00	3	43.30	43.40	-3	1,560	-0.19%
2019/06/14	5	44.76	0	0.00	44.10	5	1,784	0.28%
2019/06/10	0	0.00	1	43.40	43.25	-1	1,856	-0.05%
2019/06/03	0	0.00	1	43.75	44.15	-1	1,921	-0.05%
2019/05/31	1	44.55	1	44.60	44.35	0	1,935	0.00%
2019/05/30	2	42.75	0	0.00	43.00	2	1,960	0.10%
2019/05/27	0	0.00	1	45.50	44.05	-1	2,027	-0.05%
2019/05/24	1	45.60	0	0.00	45.60	1	2,048	0.05%
2019/05/23	2	46.43	2	46.33	44.50	0	2,126	0.00%
2019/05/21	1	45.75	0	0.00	45.75	1	2,226	0.04%
2019/05/16	0	0.00	1	46.65	45.00	-1	2,308	-0.04%
2019/05/14	1	46.00	2	46.30	46.60	-1	2,434	-0.04%
2019/05/10	1	47.40	0	0.00	47.95	1	2,492	0.04%
2019/05/09	1	47.95	0	0.00	47.15	1	2,493	0.04%
2019/05/07	1	49.25	1	48.45	48.95	0	2,495	0.00%
2019/05/06	6	48.38	1	48.50	48.00	5	2,520	0.20%
2019/05/03	3	49.48	3	50.00	50.20	0	2,542	0.00%
2019/05/02	2	49.43	1	49.25	49.25	1	2,559	0.04%
2019/04/30	3	48.53	1	48.75	49.00	2	2,609	0.08%
2019/04/29	1	49.15	3	48.58	48.10	-2	2,845	-0.07%
2019/04/25	1	51.80	0	0.00	51.40	1	2,978	0.03%
2019/04/24	1	52.20	1	51.60	51.20	0	3,042	0.00%
2019/04/23	1	52.20	2	51.95	51.90	-1	3,045	-0.03%
2019/04/22	2	52.30	1	51.60	52.70	1	3,037	0.03%
2019/04/19	1	50.70	79	51.48	50.80	-78	3,017	-2.58%
2019/04/18	0	0.00	2	50.60	50.40	-2	3,009	-0.07%
2019/04/17	83	51.68	1	51.50	51.40	82	3,023	2.71%
2019/04/15	1	51.00	1	51.60	51.00	0	2,996	0.00%
2019/04/12	1	51.50	0	0.00	50.90	1	2,998	0.03%
2019/04/11	0	0.00	4	52.68	52.30	-4	2,988	-0.13%
2019/04/10	5	54.42	6	54.55	54.00	-1	2,958	-0.03%
2019/04/09	3	53.53	5	53.70	53.90	-2	2,891	-0.07%
2019/04/08	74	53.60	77	53.57	53.40	-3	2,873	-0.10%
2019/04/03	3	52.20	1	52.70	52.70	2	2,836	0.07%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/03/29	3	51.73	2	51.90	51.80	1	2,776	0.04%
2019/03/28	5	51.94	0	0.00	51.40	5	2,767	0.18%
2019/03/27	1	51.90	2	51.80	51.90	-1	2,734	-0.04%
2019/03/26	110	51.95	109	52.94	52.00	1	2,714	0.04%	大買/大賣/
2019/03/25	1	51.60	1	51.80	51.00	0	2,657	0.00%
2019/03/22	5	54.00	131	55.53	52.50	-126	2,627	-4.79%	大賣/鉅額交易
2019/03/21	132	53.52	0	0.00	53.60	132	2,509	5.26%	大買/鉅額交易
2019/03/20	4	52.03	10	52.55	53.00	-6	2,412	-0.25%
2019/03/19	3	51.60	9	51.32	51.90	-6	2,367	-0.25%
2019/03/18	4	48.65	5	49.06	49.20	-1	2,145	-0.05%
2019/03/15	1	49.00	1	49.00	48.25	0	2,131	0.00%
2019/03/14	2	48.45	2	48.10	48.00	0	2,126	0.00%
2019/03/13	3	48.25	5	48.18	48.30	-2	2,142	-0.09%
2019/03/12	3	48.52	1	48.65	48.10	2	2,173	0.09%
2019/03/11	1	47.25	0	0.00	47.35	1	2,153	0.05%
2019/03/08	0	0.00	2	46.85	46.90	-2	2,208	-0.09%
2019/03/07	0	0.00	1	48.00	47.40	-1	2,266	-0.04%
2019/03/06	2	48.15	0	0.00	48.10	2	2,397	0.08%
2019/03/05	2	48.20	2	48.45	48.30	0	2,490	0.00%
2019/03/04	1	47.85	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	2	47.90	47.35	-2	2,509	-0.08%
2019/02/26	11	48.63	5	48.16	48.10	6	2,515	0.24%
2019/02/25	4	48.19	1	48.15	48.15	3	2,509	0.12%
2019/02/22	1	49.15	3	49.45	48.45	-2	2,497	-0.08%
2019/02/21	4	48.78	14	48.83	49.80	-10	2,425	-0.41%
2019/02/20	1	47.20	0	0.00	47.60	1	2,324	0.04%
2019/02/15	5	48.55	1	49.20	47.35	4	2,274	0.18%
2019/02/14	2	48.25	2	48.38	48.35	0	2,210	0.00%
2019/02/13	10	47.80	7	48.54	48.60	3	2,158	0.14%
2019/02/12	2	46.28	0	0.00	47.45	2	2,079	0.10%
2019/02/11	2	46.45	2	46.43	45.60	0	2,032	0.00%
2019/01/30	1	47.10	1	47.15	46.10	0	2,009	0.00%
2019/01/28	0	0.00	3	47.72	47.75	-3	2,005	-0.15%
2019/01/25	4	48.19	3	48.23	47.50	1	2,017	0.05%
2019/01/24	2	48.03	2	48.13	47.50	0	1,998	0.00%
2019/01/23	1	46.65	1	46.70	46.90	0	1,972	0.00%
2019/01/22	0	0.00	1	47.45	47.50	-1	1,954	-0.05%
2019/01/21	84	48.85	79	49.18	48.15	5	1,914	0.26%
2019/01/18	1	45.25	0	0.00	46.80	1	1,678	0.06%
2019/01/17	5	45.89	3	45.33	44.00	2	1,608	0.12%
2019/01/16	2	43.40	4	44.06	45.20	-2	1,529	-0.13%
2018/12/24	0	0.00	1	41.25	41.40	-1	1,572	-0.06%
2018/12/20	0	0.00	2	39.50	39.20	-2	1,569	-0.13%
2018/12/12	1	42.95	0	0.00	42.90	1	1,618	0.06%
2018/12/07	1	44.30	1	44.45	42.80	0	1,620	0.00%
2018/12/05	2	47.30	0	0.00	45.90	2	1,601	0.12%
2018/12/04	4	48.80	1	48.95	48.30	3	1,574	0.19%
2018/12/03	2	48.50	0	0.00	48.45	2	1,569	0.13%
2018/11/30	2	48.23	7	48.55	48.45	-5	1,534	-0.33%
2018/11/29	8	48.14	22	47.70	49.20	-14	1,471	-0.95%
2018/11/28	15	44.74	14	43.78	45.40	1	1,334	0.07%
2018/11/27	5	41.42	1	41.10	41.55	4	1,233	0.32%
2018/11/26	0	0.00	18	39.20	39.70	-18	1,199	-1.50%
2018/11/22	1	40.00	3	39.72	39.25	-2	1,166	-0.17%
2018/11/21	1	38.40	1	38.45	38.00	0	1,130	0.00%
2018/11/20	2	38.30	0	0.00	37.90	2	1,124	0.18%
2018/11/15	0	0.00	1	36.40	36.10	-1	1,137	-0.09%
2018/11/14	1	36.95	0	0.00	36.55	1	1,196	0.08%
2018/11/13	0	0.00	1	35.95	36.25	-1	1,250	-0.08%
2018/11/12	2	36.38	0	0.00	36.25	2	1,254	0.16%
2018/11/07	1	37.70	1	37.30	37.90	0	1,267	0.00%
2018/11/06	1	37.50	0	0.00	36.10	1	1,282	0.08%
2018/11/02	0	0.00	5	38.62	38.25	-5	1,284	-0.39%
2018/11/01	2	37.50	2	36.75	37.70	0	1,268	0.00%
2018/10/31	1	35.30	2	36.00	36.45	-1	1,261	-0.08%
2018/10/30	0	0.00	1	34.50	33.85	-1	1,245	-0.08%
2018/10/29	1	34.60	2	34.40	34.60	-1	1,243	-0.08%
2018/10/26	3	34.10	0	0.00	33.60	3	1,251	0.24%
2018/10/25	4	34.71	0	0.00	34.45	4	1,270	0.31%
2018/10/24	5	36.20	5	36.64	36.25	0	1,284	0.00%
2018/10/23	5	37.08	0	0.00	36.85	5	1,309	0.38%
2018/10/22	0	0.00	1	39.40	39.20	-1	1,338	-0.07%
2018/10/19	1	36.60	7	38.64	39.50	-6	1,313	-0.46%
2018/10/18	1	37.10	0	0.00	37.00	1	1,297	0.08%
2018/10/17	2	36.43	2	36.28	36.10	0	1,286	0.00%
2018/10/16	6	36.00	1	35.95	35.80	5	1,282	0.39%
2018/10/12	4	33.58	4	34.50	34.85	0	1,281	0.00%
2018/10/11	1	34.50	4	34.60	34.50	-3	1,246	-0.24%
2018/10/09	5	38.40	1	40.00	38.30	4	1,228	0.33%
2018/10/08	1	39.80	0	0.00	40.10	1	1,222	0.08%
2018/10/05	0	0.00	2	39.10	39.30	-2	1,232	-0.16%
2018/10/04	2	41.40	1	41.35	41.20	1	1,220	0.08%
2018/10/03	5	43.40	0	0.00	42.80	5	1,210	0.41%
2018/10/01	0	0.00	1	44.35	44.85	-1	1,207	-0.08%
2018/09/28	2	44.88	0	0.00	44.35	2	1,220	0.16%
2018/09/27	1	44.20	2	44.83	44.60	-1	1,217	-0.08%
2018/09/26	0	0.00	1	44.90	44.80	-1	1,231	-0.08%
2018/09/25	1	44.45	1	45.50	45.35	0	1,243	0.00%
2018/09/21	0	0.00	1	43.55	44.20	-1	1,243	-0.08%
2018/09/20	3	43.60	1	43.95	43.80	2	1,259	0.16%
2018/09/19	3	44.42	2	44.98	44.65	1	1,257	0.08%
2018/09/14	2	45.25	1	45.05	45.75	1	1,246	0.08%
2018/09/13	2	45.10	1	44.45	45.00	1	1,225	0.08%
2018/09/12	6	44.66	1	46.40	44.35	5	1,221	0.41%
2018/09/11	1	47.80	0	0.00	47.20	1	1,208	0.08%
2018/09/10	4	47.85	1	47.50	47.20	3	1,207	0.25%
2018/09/07	0	0.00	5	49.42	49.60	-5	1,222	-0.41%
2018/09/06	5	51.50	0	0.00	51.50	5	1,225	0.41%
2018/09/04	1	55.00	1	54.50	54.70	0	1,316	0.00%
2018/09/03	0	0.00	1	55.50	54.60	-1	1,357	-0.07%
2018/08/28	0	0.00	1	54.40	54.80	-1	1,568	-0.06%
2018/08/24	1	51.90	1	51.30	52.40	0	1,617	0.00%
2018/08/23	2	51.50	0	0.00	52.00	2	1,705	0.12%
2018/08/22	1	52.00	1	52.00	51.50	0	1,742	0.00%
2018/08/21	1	49.85	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/17	3	59.10	0	0.00	57.30	3	1,770	0.17%
2018/08/15	0	0.00	1	59.00	59.20	-1	1,797	-0.06%
2018/08/14	1	57.30	0	0.00	59.00	1	1,820	0.05%
2018/08/13	0	0.00	1	57.10	57.40	-1	1,832	-0.05%
2018/08/10	3	61.90	0	0.00	62.50	3	1,825	0.16%
2018/08/08	0	0.00	11	63.29	63.20	-11	1,903	-0.58%
2018/08/07	2	62.50	0	0.00	62.50	2	1,932	0.10%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/02	1	62.60	0	0.00	62.30	1	2,034	0.05%
2018/08/01	5	63.40	7	63.91	64.00	-2	2,059	-0.10%
2018/07/31	3	62.33	4	61.70	61.70	-1	2,068	-0.05%
2018/07/30	10	63.59	5	63.20	63.00	5	2,067	0.24%
2018/07/27	0	0.00	4	62.90	63.40	-4	2,066	-0.19%
2018/07/24	1	60.40	0	0.00	60.60	1	2,121	0.05%
2018/07/20	1	62.00	0	0.00	61.20	1	2,191	0.05%
2018/07/19	2	61.60	4	63.35	61.50	-2	2,250	-0.09%
2018/07/17	1	60.80	1	60.60	60.60	0	2,338	0.00%
2018/07/13	2	61.40	0	0.00	60.50	2	2,407	0.08%
2018/07/12	0	0.00	2	60.35	60.40	-2	2,422	-0.08%
2018/07/11	1	60.10	1	60.60	59.90	0	2,429	0.00%
2018/07/10	3	61.40	1	62.00	61.30	2	2,450	0.08%
2018/07/09	0	0.00	1	60.50	60.40	-1	2,458	-0.04%
2018/07/06	1	60.30	2	60.15	60.60	-1	2,477	-0.04%
2018/07/05	3	59.60	4	59.58	59.50	-1	2,490	-0.04%
2018/07/04	0	0.00	3	59.73	59.40	-3	2,503	-0.12%
2018/07/03	2	60.80	3	60.20	60.20	-1	2,496	-0.04%
2018/07/02	1	63.40	4	63.10	62.90	-3	2,495	-0.12%
2018/06/29	3	62.27	1	61.50	63.00	2	2,509	0.08%
2018/06/26	3	62.00	1	62.00	61.80	2	2,525	0.08%
2018/06/25	1	64.40	4	64.70	63.00	-3	2,522	-0.12%
2018/06/22	4	65.45	0	0.00	65.40	4	2,528	0.16%
2018/06/21	1	67.00	1	66.20	66.80	0	2,545	0.00%
2018/06/20	3	64.50	1	64.50	64.50	2	2,572	0.08%
2018/06/19	5	65.20	1	66.40	65.00	4	2,600	0.15%
2018/06/15	5	67.54	3	67.40	66.90	2	2,621	0.08%
2018/06/14	7	69.16	3	70.10	68.50	4	2,611	0.15%
2018/06/13	11	70.42	1	69.50	69.10	10	2,624	0.38%
2018/06/12	7	72.47	11	72.34	70.70	-4	2,696	-0.15%
2018/06/11	4	70.30	20	69.80	71.00	-16	2,816	-0.57%
2018/06/08	11	69.49	1	69.60	69.00	10	2,833	0.35%
2018/06/07	0	0.00	3	68.70	68.60	-3	2,822	-0.11%
2018/06/06	7	70.06	2	69.40	68.50	5	2,878	0.17%
2018/06/05	3	68.57	6	68.38	67.70	-3	2,852	-0.11%
2018/06/04	0	0.00	4	67.20	67.40	-4	2,807	-0.14%
2018/06/01	1	65.90	10	65.33	65.40	-9	2,806	-0.32%
2018/05/31	4	66.55	8	67.31	66.60	-4	2,799	-0.14%
2018/05/30	1	62.80	2	63.55	65.20	-1	2,739	-0.04%
2018/05/29	0	0.00	7	65.67	65.20	-7	2,724	-0.26%
2018/05/28	10	63.39	4	62.68	64.00	6	2,688	0.22%
2018/05/25	7	60.99	1	61.20	61.20	6	2,701	0.22%
2018/05/24	1	60.80	4	61.28	60.30	-3	2,943	-0.10%
2018/05/23	6	60.07	6	60.08	59.50	0	2,988	0.00%
2018/05/22	3	60.40	2	60.70	60.20	1	3,062	0.03%
2018/05/21	4	60.88	1	61.10	61.20	3	3,092	0.10%
2018/05/17	1	60.80	2	60.20	60.00	-1	3,163	-0.03%
2018/05/16	1	60.00	1	59.70	61.90	0	3,175	0.00%
2018/05/15	2	60.00	1	59.10	58.90	1	3,205	0.03%
2018/05/14	3	59.87	3	59.83	60.20	0	3,291	0.00%
2018/05/11	4	59.18	1	59.30	59.30	3	3,337	0.09%
2018/05/10	0	0.00	1	58.20	58.80	-1	3,370	-0.03%
2018/05/09	1	58.60	1	56.90	56.90	0	3,412	0.00%
2018/05/08	1	56.80	4	58.13	58.10	-3	3,484	-0.09%
2018/05/07	4	55.80	8	57.20	57.30	-4	3,824	-0.10%
2018/05/04	0	0.00	1	55.50	55.30	-1	4,058	-0.02%
2018/05/03	2	54.70	8	56.10	56.10	-6	4,106	-0.15%
2018/05/02	5	54.68	2	54.65	54.10	3	4,069	0.07%
2018/04/27	5	55.30	2	55.20	55.70	3	4,058	0.07%
2018/04/26	5	57.94	4	55.73	55.60	1	4,058	0.02%
2018/04/25	3	57.33	7	57.86	58.00	-4	4,114	-0.10%
2018/04/23	3	57.47	0	0.00	57.00	3	4,040	0.07%
2018/04/20	3	61.50	2	61.20	60.60	1	3,983	0.03%
2018/04/19	3	64.37	3	63.80	63.20	0	3,962	0.00%
2018/04/18	10	64.75	0	0.00	63.90	10	3,956	0.25%
2018/04/17	3	66.80	0	0.00	66.40	3	3,924	0.08%
2018/04/16	0	0.00	1	67.50	66.40	-1	3,932	-0.03%
2018/04/13	4	67.45	30	67.00	67.00	-26	3,916	-0.66%
2018/04/12	2	68.00	0	0.00	68.00	2	3,925	0.05%
2018/04/11	1	68.30	0	0.00	69.00	1	3,939	0.03%
2018/04/09	0	0.00	2	69.70	71.40	-2	4,022	-0.05%
2018/04/03	0	0.00	43	68.30	69.30	-43	4,036	-1.07%
2018/04/02	1	69.60	0	0.00	69.60	1	4,060	0.02%
2018/03/31	10	72.00	12	71.53	71.40	-2	4,047	-0.05%
2018/03/30	24	71.81	0	0.00	71.20	24	4,050	0.59%
2018/03/29	3	71.77	4	70.68	70.70	-1	4,055	-0.02%
2018/03/28	2	71.50	8	71.50	71.30	-6	4,043	-0.15%
2018/03/27	0	0.00	2	71.90	71.90	-2	4,091	-0.05%
2018/03/26	1	71.40	0	0.00	71.30	1	4,127	0.02%
2018/03/23	17	71.69	1	71.70	72.00	16	4,123	0.39%
2018/03/22	2	74.80	4	74.10	74.00	-2	4,101	-0.05%
2018/03/21	0	0.00	3	75.00	74.50	-3	4,083	-0.07%
2018/03/20	3	74.50	2	74.15	74.10	1	4,067	0.02%
2018/03/19	1	74.70	1	75.40	75.40	0	4,087	0.00%
2018/03/16	9	76.26	0	0.00	75.10	9	4,081	0.22%
2018/03/15	5	75.12	5	76.54	76.70	0	3,974	0.00%
2018/03/14	4	74.18	3	72.90	72.90	1	3,800	0.03%
2018/03/13	4	73.90	4	73.53	74.00	0	3,780	0.00%
2018/03/12	2	72.70	14	73.40	72.90	-12	3,782	-0.32%
2018/03/09	15	69.85	18	69.98	71.00	-3	3,731	-0.08%
2018/03/08	2	70.30	12	69.96	70.10	-10	3,757	-0.27%
2018/03/07	6	70.87	2	70.00	69.80	4	3,746	0.11%
2018/03/06	5	72.30	2	71.90	72.00	3	3,766	0.08%
2018/03/05	6	73.00	2	72.95	71.80	4	3,774	0.11%
2018/03/02	10	72.75	9	72.40	72.60	1	3,786	0.03%
2018/03/01	7	73.60	0	0.00	73.50	7	3,786	0.18%
2018/02/27	19	74.19	25	75.18	73.00	-6	3,792	-0.16%
2018/02/26	6	76.50	20	74.97	74.30	-14	3,813	-0.37%
2018/02/23	17	73.15	4	73.43	72.50	13	3,599	0.36%
2018/02/22	13	72.87	4	72.90	72.00	9	3,588	0.25%
2018/02/21	6	71.15	8	70.64	70.90	-2	3,585	-0.06%
2018/02/12	7	69.53	1	67.80	67.80	6	3,546	0.17%
2018/02/09	3	67.10	2	70.20	70.20	1	3,523	0.03%
2018/02/08	2	70.65	2	71.05	70.30	0	3,476	0.00%
2018/02/07	0	0.00	1	70.00	70.00	-1	3,452	-0.03%
2018/02/06	8	71.15	9	69.37	67.40	-1	3,403	-0.03%
2018/02/05	5	72.54	3	70.17	73.70	2	3,340	0.06%
2018/02/02	4	72.70	8	71.35	71.60	-4	3,287	-0.12%
2018/02/01	12	74.63	12	75.13	74.30	0	3,291	0.00%
2018/01/31	10	74.56	5	75.18	76.10	5	3,304	0.15%
2018/01/30	16	76.99	17	76.50	75.30	-1	3,489	-0.03%
2018/01/29	9	74.06	34	73.98	75.70	-25	3,226	-0.77%
2018/01/26	8	68.29	22	68.23	68.90	-14	3,025	-0.46%
2018/01/25	0	0.00	1	65.50	65.50	-1	3,039	-0.03%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/23	8	66.29	12	66.58	65.80	-4	3,186	-0.13%
2018/01/22	15	66.15	2	66.40	66.20	13	3,276	0.40%
2018/01/19	10	69.04	14	69.76	67.20	-4	3,328	-0.12%
2018/01/18	7	67.41	4	67.25	68.10	3	3,280	0.09%
2018/01/17	0	0.00	2	67.00	66.20	-2	3,387	-0.06%
2018/01/16	4	66.63	1	67.30	66.80	3	3,491	0.09%
2018/01/15	2	66.80	15	66.99	67.30	-13	3,555	-0.37%
2018/01/12	2	65.40	6	66.67	65.90	-4	3,677	-0.11%
2018/01/11	8	63.59	2	64.10	64.20	6	3,922	0.15%
2018/01/10	6	63.80	0	0.00	63.40	6	4,100	0.15%
2018/01/09	2	65.00	4	65.25	65.00	-2	4,237	-0.05%
2018/01/08	14	66.53	0	0.00	65.00	14	4,420	0.32%
2018/01/05	8	66.93	3	67.43	67.40	5	4,639	0.11%
2018/01/04	5	67.78	11	67.46	67.70	-6	4,687	-0.13%
2018/01/03	3	64.83	2	64.95	64.50	1	4,610	0.02%
2018/01/02	6	63.22	4	63.78	64.10	2	4,629	0.04%