新唐 (4919)-兆豐-東門券商分點個股進出

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
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	126.75	0	0.00	126.00	2	2,053	0.10%
2024/05/21	0	0.00	4	126.88	127.00	-4	2,064	-0.19%
2024/05/10	1	123.00	5	122.00	123.00	-4	2,115	-0.19%
2024/05/09	1	122.00	0	0.00	122.50	1	2,111	0.05%
2024/05/08	0	0.00	2	123.50	124.00	-2	2,097	-0.10%
2024/05/06	3	124.17	7	127.71	123.50	-4	2,067	-0.19%
2024/04/29	3	131.83	5	130.50	130.50	-2	1,951	-0.10%
2024/04/25	1	130.00	0	0.00	127.50	1	1,914	0.05%
2024/04/24	2	130.00	0	0.00	131.50	2	1,911	0.10%
2024/04/23	1	128.50	0	0.00	128.00	1	1,909	0.05%
2024/04/19	9	127.72	3	127.00	127.00	6	1,898	0.32%
2024/04/18	0	0.00	4	131.63	132.50	-4	1,831	-0.22%
2024/04/16	0	0.00	4	126.00	127.50	-4	1,755	-0.23%
2024/04/15	2	130.00	2	129.00	129.00	0	1,793	0.00%
2024/04/12	0	0.00	3	129.50	129.50	-3	1,774	-0.17%
2024/04/11	1	125.50	0	0.00	127.50	1	1,797	0.06%
2024/04/10	3	128.00	2	127.50	127.50	1	1,826	0.05%
2024/04/02	0	0.00	2	126.25	126.50	-2	1,884	-0.11%
2024/03/29	1	125.50	1	123.50	122.50	0	1,858	0.00%
2024/03/28	0	0.00	1	123.50	124.00	-1	1,840	-0.05%
2024/03/27	3	124.00	2	124.75	123.50	1	1,845	0.05%
2024/03/26	1	122.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	1	124.00	0	0.00	123.00	1	1,834	0.05%
2024/03/19	1	122.00	4	121.00	121.50	-3	2,010	-0.15%
2024/03/18	1	119.50	1	121.50	121.50	0	2,013	0.00%
2024/03/15	0	0.00	1	120.00	120.00	-1	2,010	-0.05%
2024/03/14	0	0.00	4	122.50	122.50	-4	2,013	-0.20%
2024/03/12	4	125.63	2	124.00	124.00	2	2,096	0.10%
2024/03/08	1.3	122.23	5	123.50	122.00	-3.7	2,162	-0.17%
2024/03/07	1	125.00	0.5	125.50	125.50	0.5	2,176	0.02%
2024/03/06	3	128.00	4	127.00	127.00	-1	2,210	-0.05%
2024/03/04	3	129.00	5	129.50	129.50	-2	2,578	-0.08%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	3	127.50	3	129.00	129.00	0	2,825	0.00%
2024/02/27	3	129.50	4	128.50	128.50	-1	2,883	-0.03%
2024/02/26	3	129.50	0	0.00	129.50	3	2,944	0.10%
2024/02/23	6	132.75	3	131.00	131.00	3	3,044	0.10%
2024/02/22	3	131.50	3	131.00	131.00	0	3,060	0.00%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	0	0.00	2	131.50	131.50	-2	3,139	-0.06%
2024/02/16	3	128.50	3	128.50	128.50	0	3,428	0.00%
2024/02/15	6	127.25	0	0.00	128.50	6	3,434	0.17%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/01/17	1	130.00	0.5	130.50	130.00	0.5	3,651	0.01%
2024/01/16	0	0.00	0.5	136.00	135.50	-0.5	3,627	-0.01%
2024/01/10	0	0.00	2	134.50	134.50	-2	3,780	-0.05%
2024/01/09	4	134.88	10	135.50	135.00	-6	3,800	-0.16%
2024/01/05	1	139.00	0	0.00	139.50	1	3,835	0.03%
2024/01/03	0	0.00	1	142.50	142.00	-1	3,801	-0.03%
2024/01/02	3	141.83	0	0.00	141.50	3	3,795	0.08%
2023/12/29	0	0.00	2	141.00	142.00	-2	3,793	-0.05%
2023/12/28	0	0.00	1	142.00	142.00	-1	3,785	-0.03%
2023/12/22	4	138.88	0	0.00	139.50	4	3,734	0.11%
2023/12/21	0	0.00	1	136.50	137.50	-1	3,727	-0.03%
2023/12/18	0	0.00	2	139.25	137.50	-2	3,749	-0.05%
2023/12/15	9	143.67	9	141.33	141.00	0	3,721	0.00%
2023/12/14	0	0.00	1	147.50	148.50	-1	3,738	-0.03%
2023/12/13	12	145.58	1	143.00	143.50	11	3,695	0.30%
2023/12/12	0	0.00	8	145.00	145.00	-8	3,705	-0.22%
2023/12/11	0	0.00	1	144.00	145.50	-1	3,757	-0.03%
2023/12/08	0	0.00	1	144.50	143.00	-1	3,889	-0.03%
2023/12/05	8	146.56	0.2	146.50	146.00	7.9	3,838	0.20%
2023/12/04	1	150.00	0	0.00	149.50	1	3,806	0.03%
2023/12/01	1	150.00	1	150.00	149.50	0	3,798	0.00%
2023/11/30	1.2	150.30	0.1	150.82	148.50	1	3,801	0.03%
2023/11/29	16	147.78	18.2	148.79	149.50	-2.2	3,692	-0.06%
2023/11/28	1	143.49	1	144.00	144.00	0	3,441	0.00%
2023/11/27	1	141.00	7	144.43	141.50	-6	3,349	-0.18%
2023/11/24	0.1	142.50	0	0.00	139.00	0.1	3,216	0.00%
2023/11/22	0.5	141.00	0	0.00	140.50	0.5	3,120	0.02%
2023/11/21	0	0.00	0.1	138.50	138.00	-0.1	3,036	0.00%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/15	1	140.00	15	136.77	138.00	-14	3,016	-0.46%
2023/11/13	0	0.00	2	131.50	132.50	-2	2,771	-0.07%
2023/11/09	3	129.50	2	129.50	129.50	1	2,758	0.04%
2023/11/08	0	0.00	3	130.83	131.00	-3	2,786	-0.11%
2023/11/07	3	129.00	0	0.00	130.50	3	2,781	0.11%
2023/11/06	4	127.88	1	128.50	128.50	3	2,818	0.11%
2023/11/02	0	0.00	2	130.00	131.00	-2	2,812	-0.07%
2023/10/31	2	126.75	1	130.00	127.00	1	2,866	0.03%
2023/10/27	1	126.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2	127.50	0	0.00	127.00	2	3,431	0.06%
2023/10/25	1	130.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	14	128.50	130.00	-14	3,591	-0.39%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	0.2	132.00	132.50	-0.2	3,759	-0.01%
2023/10/16	45	131.00	51.5	130.61	130.50	-6.5	4,164	-0.16%
2023/10/13	0	0.00	1	130.00	131.00	-1	4,309	-0.02%
2023/10/12	5	127.00	1	128.50	128.50	4	4,332	0.09%
2023/10/11	2	128.00	0	0.00	126.00	2	4,416	0.05%
2023/10/06	1	125.50	1	128.50	128.00	0	4,463	0.00%
2023/10/05	3	125.00	1	126.50	126.50	2	4,468	0.04%
2023/10/02	1	125.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	3	125.00	1	125.00	125.00	2	4,703	0.04%
2023/09/22	0	0.00	14	125.50	128.00	-14	5,066	-0.28%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1	132.00	0	0.00	130.50	1	5,033	0.02%
2023/09/19	0	0.00	0.1	133.50	132.50	-0.1	5,046	0.00%
2023/09/18	0	0.00	2	132.50	134.00	-2	5,004	-0.04%
2023/09/15	1	132.50	0	0.00	132.50	1	5,003	0.02%
2023/09/13	38	131.63	24	131.29	130.00	14	4,971	0.28%
2023/09/08	0	0.00	4	127.00	127.00	-4	5,039	-0.08%
2023/09/07	0	0.00	3	129.67	127.50	-3	5,196	-0.06%
2023/09/06	0	0.00	2	129.50	129.00	-2	5,233	-0.04%
2023/08/31	3	123.50	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0.1	123.00	0	0.00	123.00	0.1	5,256	0.00%
2023/08/29	0	0.00	5	119.50	120.00	-5	5,283	-0.09%
2023/08/23	0	0.00	6.1	117.50	121.50	-6.1	5,455	-0.11%
2023/08/22	2	120.50	1	120.00	120.00	1	5,447	0.02%
2023/08/18	1	125.50	0	0.00	125.00	1	5,494	0.02%
2023/08/17	0	0.00	1	128.00	127.00	-1	5,511	-0.02%
2023/08/14	1	121.00	0	0.00	125.50	1	5,696	0.02%
2023/08/08	2	129.00	0	0.00	130.00	2	5,864	0.03%
2023/08/07	0	0.00	5	125.50	129.00	-5	5,915	-0.08%
2023/08/04	1	125.50	0	0.00	126.50	1	5,943	0.02%
2023/08/02	3	129.67	0	0.00	126.50	3	6,058	0.05%
2023/08/01	3	135.17	10	138.50	133.00	-7	6,000	-0.12%
2023/07/31	1	139.50	2	138.25	140.00	-1	5,836	-0.02%
2023/07/28	2	141.50	4	141.88	142.00	-2	5,698	-0.04%
2023/07/27	9	139.06	0	0.00	139.50	9	5,616	0.16%
2023/07/26	0	0.00	0.1	139.50	136.50	-0.1	5,628	0.00%
2023/07/25	1	139.00	0	0.00	139.00	1	5,618	0.02%
2023/07/24	1	141.00	0	0.00	140.00	1	5,584	0.02%
2023/07/20	5	143.20	0	0.00	142.00	5	5,673	0.09%
2023/07/19	10	143.60	11	142.55	141.50	-1	5,475	-0.02%
2023/07/18	1	137.50	1	138.00	141.00	0	5,344	0.00%
2023/07/14	0.1	137.00	1	137.00	137.00	-0.9	5,169	-0.02%
2023/07/13	0	0.00	3	133.50	133.00	-3	5,120	-0.06%
2023/07/12	2	132.25	0	0.00	131.50	2	5,077	0.04%
2023/07/11	4	133.50	0	0.00	133.50	4	5,062	0.08%
2023/07/10	0	0.00	2	130.25	131.00	-2	5,068	-0.04%
2023/07/07	2	131.25	0	0.00	131.00	2	5,071	0.04%
2023/07/06	2	136.00	2.1	136.29	134.00	-0.1	5,046	0.00%
2023/07/05	2.2	137.27	3	137.67	136.00	-0.8	4,982	-0.02%
2023/07/04	5	133.40	0	0.00	135.50	5	4,758	0.11%
2023/07/03	0	0.00	1	129.50	129.00	-1	4,642	-0.02%
2023/06/29	1	127.50	1.6	128.81	128.00	-0.6	4,822	-0.01%
2023/06/28	0	0.00	0.3	128.30	127.00	-0.3	4,942	-0.01%
2023/06/27	0	0.00	0.2	129.00	128.00	-0.2	5,056	0.00%
2023/06/26	4	129.75	0	0.00	131.00	4	5,095	0.08%
2023/06/21	0	0.00	3	128.33	128.00	-3	5,190	-0.06%
2023/06/20	0	0.00	1	129.50	129.50	-1	5,593	-0.02%
2023/06/19	1	132.00	1	131.00	130.50	0	5,642	0.00%
2023/06/16	1	132.50	0	0.00	131.50	1	5,638	0.02%
2023/06/14	1	135.00	0	0.00	130.50	1	5,637	0.02%
2023/06/13	3	133.50	2.2	135.05	135.00	0.8	5,582	0.01%
2023/06/12	0	0.00	0.4	129.75	130.50	-0.4	5,487	-0.01%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	0.1	127.00	0	0.00	126.00	0.1	5,502	0.00%
2023/06/07	0	0.00	0.3	128.50	129.00	-0.3	5,548	-0.01%
2023/06/06	0.3	128.00	1	127.50	127.00	-0.7	5,595	-0.01%
2023/06/05	0	0.00	5	127.90	130.00	-5	5,624	-0.09%
2023/06/01	2	128.00	1	127.50	127.00	1	5,927	0.02%
2023/05/29	3	130.00	1	130.00	130.50	2	6,039	0.03%
2023/05/23	0.2	128.00	0	0.00	127.50	0.2	6,466	0.00%
2023/05/19	0	0.00	1	126.00	126.00	-1	6,787	-0.01%
2023/05/18	1	126.00	0	0.00	125.50	1	6,762	0.01%
2023/05/17	1	123.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	3	122.50	3	121.50	121.50	0	6,830	0.00%
2023/05/15	7.1	123.64	0	0.00	122.50	7.1	6,814	0.10%
2023/05/12	6.1	124.25	1	125.50	125.50	5.1	6,893	0.07%
2023/05/11	3.2	125.73	4	125.25	124.00	-0.8	6,930	-0.01%
2023/05/10	1.2	127.83	8	125.75	129.50	-6.8	7,124	-0.10%
2023/05/09	19.1	128.13	21.1	126.88	126.50	-2	7,217	-0.03%
2023/05/08	7	136.00	2.1	137.00	133.50	4.9	7,224	0.07%
2023/04/28	2	131.00	2.1	132.95	133.00	-0.1	8,374	0.00%
2023/04/26	3.1	127.00	0	0.00	130.50	3.1	8,364	0.04%
2023/04/25	2.1	133.69	11	132.91	130.00	-8.9	8,288	-0.11%
2023/04/24	1	139.50	6	137.50	139.00	-5	8,236	-0.06%
2023/04/21	3	139.50	8	138.63	139.00	-5	8,332	-0.06%
2023/04/20	1	142.00	0	0.00	142.50	1	8,360	0.01%
2023/04/19	7	144.79	0	0.00	143.50	7	8,468	0.08%
2023/04/17	3	150.00	2	149.50	149.00	1	8,406	0.01%
2023/04/13	0.1	148.50	0	0.00	147.00	0.1	8,416	0.00%
2023/04/12	0.1	150.50	1	150.50	150.00	-0.9	8,401	-0.01%
2023/04/10	1	150.00	0	0.00	149.00	1	8,400	0.01%
2023/03/31	1	149.50	1	152.00	149.50	0	8,403	0.00%
2023/03/30	1	146.00	0	0.00	148.50	1	8,360	0.01%
2023/03/28	3.1	148.61	0	0.00	146.00	3.1	8,476	0.04%
2023/03/27	1	155.00	0	0.00	151.50	1	8,360	0.01%
2023/03/24	5	158.90	2	158.50	155.50	3	8,339	0.04%
2023/03/23	12	160.33	6	158.75	159.50	6	8,267	0.07%
2023/03/22	0	0.00	1	149.50	150.00	-1	7,933	-0.01%
2023/03/20	3	147.67	0	0.00	148.00	3	7,914	0.04%
2023/03/14	0	0.00	1	146.50	147.00	-1	8,204	-0.01%
2023/03/10	2	145.00	0	0.00	145.00	2	8,362	0.02%
2023/03/09	1	148.50	1	149.00	148.50	0	8,462	0.00%
2023/03/07	10	148.20	0	0.00	148.50	10	8,528	0.12%
2023/03/06	2	154.50	1	158.00	151.50	1	8,498	0.01%
2023/03/03	1	152.00	5	151.50	150.50	-4	8,334	-0.05%
2023/03/02	27	147.50	0	0.00	148.00	27	8,660	0.31%
2023/03/01	0	0.00	2	148.50	149.50	-2	8,852	-0.02%
2023/02/24	7	149.79	4	149.00	147.50	3	9,086	0.03%
2023/02/23	10	144.00	20	148.38	149.50	-10	9,028	-0.11%
2023/02/22	1	142.50	10	141.50	142.50	-9	9,014	-0.10%
2023/02/21	12	145.46	9	145.22	145.50	3	9,132	0.03%
2023/02/20	8	143.50	3	145.83	143.50	5	9,533	0.05%
2023/02/15	2	144.75	0	0.00	145.00	2	9,608	0.02%
2023/02/14	2	146.00	352	147.11	145.50	-350	9,519	-3.68%	大賣/鉅額交易
2023/02/13	3	147.00	0.2	147.50	147.50	2.9	9,556	0.03%
2023/02/10	1	152.00	4	150.25	147.50	-3	9,660	-0.03%
2023/02/09	0	0.00	109	152.33	150.50	-109	9,805	-1.11%	大賣/鉅額交易
2023/02/08	1	154.50	17	152.97	154.00	-16	9,831	-0.16%
2023/02/07	1	146.00	0	0.00	148.50	1	9,742	0.01%
2023/02/06	0	0.00	57	147.32	148.50	-57	9,772	-0.58%
2023/02/03	0	0.00	6.4	151.00	151.50	-6.4	9,674	-0.07%
2023/02/02	5	145.10	17	147.65	147.00	-12	9,537	-0.13%
2023/02/01	2	139.50	4	138.50	142.00	-2	9,089	-0.02%
2023/01/31	0	0.00	5	130.00	129.50	-5	8,855	-0.06%
2023/01/30	0	0.00	3	129.83	130.50	-3	8,906	-0.03%
2023/01/17	0	0.00	1	125.00	126.00	-1	8,856	-0.01%
2023/01/13	5	125.60	2	124.00	124.00	3	8,992	0.03%
2023/01/12	3	125.83	2	127.00	125.50	1	9,057	0.01%
2023/01/11	2	123.75	1	125.00	125.50	1	9,041	0.01%
2023/01/10	2	123.00	0	0.00	123.50	2	9,085	0.02%
2023/01/09	1	119.00	3	122.50	123.50	-2	9,169	-0.02%
2023/01/06	0	0.00	1	117.50	118.00	-1	9,206	-0.01%
2022/12/29	1	113.50	1	113.50	116.50	0	9,620	0.00%
2022/12/28	1	115.50	0	0.00	114.00	1	9,815	0.01%
2022/12/27	3	117.50	1	118.00	118.00	2	9,880	0.02%
2022/12/26	3	117.00	2	116.00	116.00	1	9,989	0.01%
2022/12/23	1	116.00	0	0.00	117.00	1	10,116	0.01%
2022/12/22	3	120.50	2	119.50	119.50	1	10,179	0.01%
2022/12/20	2	121.00	8	120.63	118.50	-6	10,300	-0.06%
2022/12/19	4	120.88	0	0.00	120.00	4	10,205	0.04%
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/14	0	0.00	1	124.50	125.00	-1	10,525	-0.01%
2022/12/13	1	122.00	0	0.00	120.00	1	10,613	0.01%
2022/12/12	0	0.00	1	121.50	122.00	-1	10,622	-0.01%
2022/12/09	3	123.33	3	123.17	121.50	0	10,681	0.00%
2022/12/08	1	124.00	4	123.38	124.00	-3	10,619	-0.03%
2022/12/07	11	120.82	10	119.70	118.50	1	10,585	0.01%
2022/12/06	3	127.17	0	0.00	124.00	3	10,914	0.03%
2022/12/05	7	126.50	5	127.20	127.00	2	10,858	0.02%
2022/12/02	5	124.40	2	124.50	124.50	3	10,783	0.03%
2022/12/01	2	124.00	1	124.00	123.50	1	10,825	0.01%
2022/11/30	2	120.50	7	120.50	121.00	-5	10,891	-0.05%
2022/11/29	1	122.50	2	119.75	120.50	-1	10,954	-0.01%
2022/11/28	1	118.50	1	121.50	122.00	0	10,869	0.00%
2022/11/25	3	122.50	1	120.50	120.00	2	10,880	0.02%
2022/11/24	8	125.38	6	126.17	123.50	2	10,847	0.02%
2022/11/23	2	122.75	4	122.75	122.50	-2	10,472	-0.02%
2022/11/22	1	122.00	4	122.00	122.00	-3	10,331	-0.03%
2022/11/21	3	118.33	4	118.00	118.00	-1	10,324	-0.01%
2022/11/18	9	119.06	2	115.75	115.50	7	10,538	0.07%
2022/11/17	0	0.00	1	121.50	121.00	-1	10,446	-0.01%
2022/11/16	204	119.52	12	121.08	123.00	192	10,300	1.86%	大買/鉅額交易
2022/11/15	0	0.00	3	113.83	116.00	-3	9,870	-0.03%
2022/11/11	2	110.50	4	112.00	109.50	-2	10,391	-0.02%
2022/11/10	2	108.25	1	109.50	110.00	1	10,306	0.01%
2022/11/09	9	109.44	2	110.00	109.50	7	10,425	0.07%
2022/11/08	8	109.38	5	108.00	107.50	3	10,680	0.03%
2022/11/07	7	106.36	6	107.50	107.50	1	10,829	0.01%
2022/11/04	1	111.50	1	110.00	111.00	0	10,661	0.00%
2022/11/03	12	110.13	4	108.25	110.50	8	10,550	0.08%
2022/11/02	8	107.69	1	107.00	107.00	7	10,464	0.07%
2022/11/01	3	104.00	1	104.00	104.00	2	10,460	0.02%
2022/10/31	7	103.57	2	103.50	102.50	5	10,606	0.05%
2022/10/28	2	102.75	4	102.25	102.50	-2	10,684	-0.02%
2022/10/27	7	98.29	11	99.58	101.50	-4	10,623	-0.04%
2022/10/26	4	95.40	5	95.18	95.70	-1	10,559	-0.01%
2022/10/25	1	98.00	0	0.00	97.30	1	10,521	0.01%
2022/10/24	3	99.30	5	99.48	97.90	-2	10,523	-0.02%
2022/10/21	1	97.80	0	0.00	95.00	1	10,508	0.01%
2022/10/20	4	97.40	2	96.65	98.40	2	10,537	0.02%
2022/10/19	2	101.50	6	101.22	99.80	-4	10,741	-0.04%
2022/10/18	2	102.25	1	101.00	100.50	1	10,864	0.01%
2022/10/17	1	99.70	0	0.00	103.00	1	11,816	0.01%
2022/10/14	1	100.50	1	103.50	103.50	0	12,295	0.00%
2022/10/13	0	0.00	10	95.16	94.10	-10	12,329	-0.08%
2022/10/12	9	105.28	3	104.00	104.00	6	12,291	0.05%
2022/10/11	2	109.00	2	109.00	107.00	0	12,413	0.00%
2022/10/07	2	113.25	0	0.00	113.00	2	12,607	0.02%
2022/10/06	1	115.00	0	0.00	115.50	1	13,015	0.01%
2022/10/05	2	113.50	9	113.39	113.00	-7	13,248	-0.05%
2022/10/04	5	109.60	2	110.00	110.00	3	13,313	0.02%
2022/10/03	1	105.50	1	108.00	107.50	0	13,402	0.00%
2022/09/30	0	0.00	1	107.50	108.00	-1	13,595	-0.01%
2022/09/29	9	106.11	4	105.25	104.50	5	13,715	0.04%
2022/09/28	2	109.75	6	106.42	105.00	-4	13,911	-0.03%
2022/09/27	4	109.75	0	0.00	113.50	4	14,330	0.03%
2022/09/26	41	111.85	44	113.92	108.50	-3	14,738	-0.02%
2022/09/23	19	121.26	15	119.70	117.00	4	15,029	0.03%
2022/09/22	14	123.14	2	123.75	124.00	12	15,066	0.08%
2022/09/21	2	123.00	2	123.75	124.00	0	15,104	0.00%
2022/09/20	9	124.44	3	123.33	122.50	6	15,196	0.04%
2022/09/19	2	121.00	2	120.50	120.50	0	15,291	0.00%
2022/09/16	3	120.50	6	119.50	120.00	-3	15,471	-0.02%
2022/09/15	6	123.50	19	120.92	120.00	-13	15,554	-0.08%
2022/09/14	1	118.50	1	120.00	123.50	0	15,708	0.00%
2022/09/13	10	124.80	7	125.21	122.50	3	15,748	0.02%
2022/09/12	1	119.50	2	119.25	118.50	-1	15,530	-0.01%
2022/09/08	1	115.00	1	117.00	117.50	0	15,711	0.00%
2022/09/07	1	113.50	1	114.50	115.00	0	15,940	0.00%
2022/09/06	1	111.00	3.1	114.45	113.00	-2.1	16,010	-0.01%
2022/09/05	1	118.50	0	0.00	118.50	1	15,932	0.01%
2022/09/02	0	0.00	2	123.25	122.00	-2	15,939	-0.01%
2022/09/01	2	122.25	0	0.00	121.00	2	16,062	0.01%
2022/08/31	2	125.00	3	125.16	125.50	-1	16,138	-0.01%
2022/08/30	7	122.50	0	0.00	122.50	7	16,552	0.04%
2022/08/29	0	0.00	6	122.00	123.00	-6	17,208	-0.03%
2022/08/26	11.3	130.87	37	129.85	126.50	-25.8	17,514	-0.15%
2022/08/25	19.1	127.69	7	129.14	127.50	12.1	17,347	0.07%
2022/08/24	2.1	122.52	3	122.17	123.00	-0.9	17,193	-0.01%
2022/08/23	1.1	121.10	1	121.50	121.50	0.1	17,543	0.00%
2022/08/22	2	125.75	2.3	124.07	123.50	-0.3	17,678	0.00%
2022/08/19	14	126.61	15	126.47	125.50	-1	17,767	-0.01%
2022/08/18	6	120.50	1	125.50	124.50	5	17,514	0.03%
2022/08/17	1	122.50	2	119.50	119.50	-1	17,449	-0.01%
2022/08/16	4.1	125.44	6	122.00	122.50	-1.9	17,705	-0.01%
2022/08/15	22	125.50	7	124.86	124.00	15	17,881	0.08%
2022/08/12	3	113.00	1	116.50	121.50	2	18,001	0.01%
2022/08/11	3.4	113.50	1	114.50	113.00	2.4	17,973	0.01%
2022/08/10	1	111.50	1	111.50	111.00	0	18,274	0.00%
2022/08/08	0	0.00	2	114.00	114.00	-2	19,047	-0.01%
2022/08/05	25	110.84	26	112.02	114.00	-1	19,385	-0.01%
2022/08/04	12	105.83	5	105.50	106.50	7	19,606	0.04%
2022/08/03	4	108.88	13	108.77	108.00	-9	19,728	-0.05%
2022/08/02	1	110.50	2	109.00	109.00	-1	20,209	0.00%
2022/07/29	1	118.50	3	119.50	119.50	-2	21,141	-0.01%
2022/07/28	3	121.50	3	122.00	118.00	0	21,759	0.00%
2022/07/27	5	119.90	4	120.25	120.00	1	22,255	0.00%
2022/07/26	4.1	122.60	3	123.17	119.50	1.1	22,354	0.00%
2022/07/25	3	127.17	1	126.50	127.50	2	22,271	0.01%
2022/07/22	26.1	133.84	9	131.61	130.00	17.1	22,383	0.08%
2022/07/21	11	125.14	8	128.00	129.50	3	21,594	0.01%
2022/07/20	1	118.50	1	117.00	118.00	0	21,191	0.00%
2022/07/19	1	114.00	0	0.00	114.00	1	21,217	0.00%
2022/07/18	1	118.50	0	0.00	117.00	1	21,378	0.00%
2022/07/14	4	114.63	7	109.86	114.50	-3	21,730	-0.01%
2022/07/13	6	114.50	6	110.92	110.00	0	21,524	0.00%
2022/07/12	2	112.00	0	0.00	112.50	2	21,510	0.01%
2022/07/11	1	117.00	1	119.00	117.50	0	21,710	0.00%
2022/07/08	4.1	117.01	0	0.00	117.00	4.1	21,852	0.02%
2022/07/06	2	114.25	2	114.25	112.50	0	22,093	0.00%
2022/07/05	10	118.50	11	119.36	118.00	-1	22,267	0.00%
2022/07/04	3	120.50	2	117.75	122.00	1	22,281	0.00%
2022/07/01	4	128.50	10	124.20	122.50	-6	22,482	-0.03%
2022/06/30	34	136.94	25	136.48	136.00	9	22,408	0.04%
2022/06/29	3	136.00	0	0.00	143.00	3	22,711	0.01%
2022/06/28	4	140.63	10	139.00	140.50	-6	22,946	-0.03%
2022/06/27	2	147.75	1	148.50	147.50	1	23,468	0.00%
2022/06/24	4	142.88	7	140.86	140.00	-3	23,867	-0.01%
2022/06/23	3	144.17	254	142.83	144.00	-251	24,329	-1.03%	大賣/鉅額交易
2022/06/22	2	151.25	7	147.00	144.00	-5	24,814	-0.02%
2022/06/21	4	154.50	4	156.00	156.50	0	25,557	0.00%
2022/06/20	2	157.00	2	157.50	154.00	0	26,723	0.00%
2022/06/17	5	162.40	0	0.00	167.50	5	27,070	0.02%
2022/06/16	2	175.50	2	172.50	166.00	0	27,297	0.00%
2022/06/13	3	167.17	2	167.25	166.50	1	27,830	0.00%
2022/06/10	3	172.33	0	0.00	172.50	3	27,999	0.01%
2022/06/09	4	175.25	0	0.00	176.50	4	27,910	0.01%
2022/06/08	27	178.07	28	179.75	175.00	-1	27,819	0.00%
2022/06/07	2	183.00	5	181.30	182.00	-3	27,607	-0.01%
2022/06/06	1	177.50	3	177.67	176.50	-2	27,139	-0.01%
2022/06/01	6	174.00	6	171.50	171.50	0	26,945	0.00%
2022/05/31	13	173.15	15.1	173.70	173.50	-2.1	26,840	-0.01%
2022/05/30	1.1	169.05	0	0.00	169.00	1.1	26,547	0.00%
2022/05/26	1	162.00	0	0.00	160.50	1	26,281	0.00%
2022/05/25	2	158.25	3	161.50	164.00	-1	26,198	0.00%
2022/05/24	4	166.38	3.1	162.61	160.50	0.9	26,005	0.00%
2022/05/23	3	173.83	2	174.25	172.00	1	25,657	0.00%
2022/05/20	10.1	175.08	14	174.71	175.00	-3.9	25,429	-0.02%
2022/05/19	3	171.67	2.2	170.56	173.50	0.8	25,020	0.00%
2022/05/18	13	171.77	13	173.35	171.50	0	24,878	0.00%
2022/05/17	6	170.92	4.1	170.37	171.50	1.9	24,725	0.01%
2022/05/16	16	170.41	20	171.75	167.50	-4	24,832	-0.02%
2022/05/13	8	167.81	58	167.26	166.50	-50	24,511	-0.20%
2022/05/12	68	163.64	14	166.14	163.00	54	24,431	0.22%
2022/05/11	9	165.11	8	165.50	163.50	1	24,469	0.00%
2022/05/10	2	163.00	2	169.00	168.00	0	24,989	0.00%
2022/05/09	6	166.17	4.4	164.48	163.00	1.6	24,776	0.01%
2022/05/06	7	169.50	13.2	168.73	171.50	-6.2	24,525	-0.03%
2022/05/05	13	169.00	16	168.19	168.00	-3	24,166	-0.01%
2022/05/04	21	160.36	25	158.08	162.50	-4	23,768	-0.02%
2022/05/03	0	149.50	2	149.75	151.50	-2	23,539	-0.01%
2022/04/29	2	146.00	4	148.13	146.00	-2	23,509	-0.01%
2022/04/28	7	142.71	6	143.67	143.50	1	23,501	0.00%
2022/04/27	4.5	142.50	2	142.00	145.00	2.5	23,407	0.01%
2022/04/26	10.3	144.15	9	150.39	143.50	1.3	23,610	0.01%
2022/04/25	1	153.00	0	153.50	149.00	1	23,957	0.00%
2022/04/22	5	160.91	3	162.50	159.50	2	24,015	0.01%
2022/04/21	7	165.79	8	167.94	166.50	-1	23,823	0.00%
2022/04/20	6	159.50	5	160.60	159.50	1	23,299	0.00%
2022/04/19	10	158.25	15	159.30	158.00	-5	23,270	-0.02%
2022/04/18	6	151.93	5	153.00	156.00	1	23,186	0.00%
2022/04/15	5	157.10	2.1	157.90	156.50	2.9	23,015	0.01%
2022/04/14	11	166.82	17	166.03	167.00	-6	22,684	-0.03%
2022/04/13	4.5	163.56	6	162.42	163.50	-1.5	22,437	-0.01%
2022/04/12	23.3	159.67	17	161.29	159.00	6.3	22,172	0.03%
2022/04/11	57.3	161.80	52	164.15	160.50	5.3	21,872	0.02%
2022/04/08	55	171.07	47	172.41	173.00	8	21,426	0.04%
2022/04/07	48	172.53	43	168.64	172.50	5	20,942	0.02%
2022/04/06	43	180.00	40	179.85	180.00	3	20,316	0.01%
2022/04/01	41	182.84	40	182.48	183.00	1	20,023	0.00%
2022/03/31	33	191.32	37	191.53	191.00	-4	19,559	-0.02%
2022/03/30	14	196.51	5	192.30	190.50	9	19,221	0.05%
2022/03/29	0	0.00	3	191.67	194.50	-3	18,900	-0.02%
2022/03/28	6	182.32	17	182.09	177.00	-11	18,930	-0.06%
2022/03/25	46	179.29	58	179.28	179.50	-12	18,298	-0.07%
2022/03/24	10	178.15	11	176.50	179.00	-1	17,766	-0.01%
2022/03/23	27	168.13	43	169.67	175.50	-16	16,873	-0.09%
2022/03/22	32	159.45	26	156.46	160.00	6	15,827	0.04%
2022/03/21	25	153.44	24	152.17	153.50	1	15,465	0.01%
2022/03/18	44	149.56	43	149.14	149.00	1	15,255	0.01%
2022/03/17	21	146.14	18	148.00	148.50	3	14,639	0.02%
2022/03/16	0	0.00	1	137.50	137.00	-1	14,436	-0.01%
2022/03/15	13	140.35	13	146.23	138.50	0	14,460	0.00%
2022/03/14	14	145.00	14	144.79	145.00	0	14,442	0.00%
2022/03/11	3	143.17	2	143.50	143.00	1	14,740	0.01%
2022/03/10	21	144.05	15	146.43	143.00	6	14,906	0.04%
2022/03/09	9	143.50	8.6	144.18	143.50	0.4	15,044	0.00%
2022/03/08	5	142.90	2	141.75	140.00	3	15,349	0.02%
2022/03/07	1	136.50	7	139.50	138.00	-6	16,046	-0.04%
2022/03/03	18	145.47	19.4	145.94	145.50	-1.4	18,951	-0.01%
2022/03/02	1	139.50	2	141.50	143.00	-1	19,522	-0.01%
2022/02/25	1	136.50	0	0.00	136.50	1	20,576	0.00%
2022/02/24	10	133.90	10	136.30	133.50	0	21,396	0.00%
2022/02/23	0	0.00	0.3	140.00	140.00	-0.3	21,422	0.00%
2022/02/22	27	136.50	27	138.85	136.50	0	21,565	0.00%
2022/02/21	30	142.00	30.1	141.83	142.00	-0.1	21,782	0.00%
2022/02/18	1	144.00	0.9	143.31	144.50	0.1	22,092	0.00%
2022/02/17	37	143.34	31	144.52	143.00	6	22,348	0.03%
2022/02/16	43	147.95	48.5	148.98	147.50	-5.5	22,483	-0.02%
2022/02/15	23	145.57	24.5	145.63	145.50	-1.5	22,383	-0.01%
2022/02/14	3	145.83	3	148.00	143.50	0	22,227	0.00%
2022/02/11	15	151.70	15	148.40	152.00	0	22,140	0.00%
2022/02/10	18	148.44	12	149.54	147.50	6	21,979	0.03%
2022/02/09	43	143.42	46	146.13	143.00	-3	21,281	-0.01%
2022/02/08	11	144.95	14	144.43	145.00	-3	21,042	-0.01%
2022/02/07	24	144.00	25	144.54	144.00	-1	21,124	0.00%
2022/01/26	20	142.80	22	141.25	143.00	-2	20,884	-0.01%
2022/01/25	0	0.00	2	142.50	140.50	-2	20,809	-0.01%
2022/01/24	3	134.50	3.2	135.69	138.50	-0.2	20,593	0.00%
2022/01/21	18	135.00	14	139.39	135.00	4	20,604	0.02%
2022/01/20	0	0.00	10	139.00	142.00	-10	20,533	-0.05%
2022/01/19	18	140.47	9	136.83	140.50	9	20,662	0.04%
2022/01/18	10	141.00	11	133.00	139.00	-1	20,828	0.00%
2022/01/17	21	130.50	20	125.70	131.00	1	20,616	0.00%
2022/01/13	1	127.50	0	0.00	126.00	1	21,889	0.00%
2022/01/12	24	126.46	23	128.70	126.50	1	22,179	0.00%
2022/01/11	11	134.95	6	135.00	130.50	5	22,287	0.02%
2022/01/10	5	131.00	5.9	136.60	137.00	-0.9	22,311	0.00%
2022/01/07	24	131.96	25.1	134.16	131.00	-1.1	22,444	0.00%
2022/01/06	10	138.50	14	137.71	138.00	-4	22,628	-0.02%
2022/01/04	8.1	143.51	6	142.50	143.50	2.1	23,052	0.01%
2022/01/03	2	141.00	2	141.50	141.00	0	23,537	0.00%
2021/12/30	17	141.00	17	140.85	141.00	0	23,999	0.00%
2021/12/29	18.4	142.00	18	142.56	142.00	0.4	24,430	0.00%
2021/12/28	9.3	143.48	9	142.50	143.50	0.3	24,848	0.00%
2021/12/27	26	142.50	26	142.65	142.50	0	25,173	0.00%
2021/12/24	33	143.00	33	144.15	143.00	0	25,512	0.00%
2021/12/23	42	145.71	42	146.93	145.00	0	25,614	0.00%
2021/12/22	5	147.40	6	148.25	145.50	-1	25,562	0.00%
2021/12/21	25	139.50	26	139.52	139.50	-1	25,152	0.00%
2021/12/20	30	139.00	31	140.84	139.00	-1	25,892	0.00%
2021/12/17	30	144.50	33	143.67	144.50	-3	26,456	-0.01%
2021/12/16	13	147.08	11	145.23	147.00	2	26,543	0.01%
2021/12/14	11	142.00	13	140.69	142.00	-2	26,689	-0.01%
2021/12/13	35	138.04	34.1	138.13	138.00	0.9	26,765	0.00%
2021/12/10	3	140.33	2	140.50	140.00	1	27,342	0.00%
2021/12/09	38	141.03	37	142.00	141.00	1	28,202	0.00%
2021/12/08	34	144.46	32	144.02	144.50	2	28,612	0.01%
2021/12/07	41	144.04	41	144.71	144.00	0	28,992	0.00%
2021/12/06	44	149.40	42	153.77	149.00	2	29,329	0.01%
2021/12/03	37	153.99	37	152.07	154.00	0	30,337	0.00%
2021/12/02	37	152.20	37	156.76	152.00	0	30,465	0.00%
2021/12/01	19	159.63	28	159.30	162.50	-9	30,713	-0.03%
2021/11/30	65	158.42	35	158.11	155.50	30	30,901	0.10%
2021/11/29	28	151.70	28	149.77	156.00	0	31,412	0.00%
2021/11/26	20	143.38	19.1	140.03	143.50	0.9	31,181	0.00%
2021/11/25	18	139.47	16	141.00	139.00	2	30,992	0.01%
2021/11/24	3	138.17	2	138.50	138.00	1	30,645	0.00%
2021/11/23	13	146.27	15	141.53	143.00	-2	31,034	-0.01%
2021/11/22	6	137.17	6	135.17	137.50	0	31,544	0.00%
2021/11/19	16	135.50	20	139.90	135.50	-4	34,292	-0.01%
2021/11/18	30	139.72	30	139.97	139.50	0	35,764	0.00%
2021/11/17	17	142.50	23.1	138.81	143.00	-6.1	36,558	-0.02%
2021/11/16	44	137.82	48	138.84	136.00	-4	37,590	-0.01%
2021/11/15	2	139.00	1	136.00	138.50	1	38,657	0.00%
2021/11/12	8.1	133.40	7	132.93	133.00	1.1	39,680	0.00%
2021/11/10	28	131.00	28	131.80	131.00	0	40,750	0.00%
2021/11/09	2	130.24	1	129.00	130.00	1	40,825	0.00%
2021/11/08	22	122.00	22	121.18	122.00	0	40,859	0.00%
2021/11/05	24	124.00	24	123.83	124.00	0	41,105	0.00%
2021/11/04	24	126.04	25	126.10	126.00	-1	41,586	0.00%
2021/11/03	24	130.83	24	127.17	130.00	0	41,987	0.00%
2021/11/02	39	129.23	32	132.05	128.00	7	42,474	0.02%
2021/11/01	1	130.50	2	130.00	131.00	-1	43,019	0.00%
2021/10/29	31	128.00	35	129.79	128.00	-4	44,230	-0.01%
2021/10/28	55	129.70	53	130.76	129.00	2	44,764	0.00%
2021/10/27	7	132.14	6	128.33	132.00	1	45,083	0.00%
2021/10/26	11	129.23	19	131.61	127.00	-8	45,547	-0.02%
2021/10/25	28	139.63	27	139.04	139.50	1	46,178	0.00%
2021/10/22	28	142.77	28	138.50	144.00	0	46,175	0.00%
2021/10/21	37	137.41	39	137.77	136.00	-2	46,465	0.00%
2021/10/20	25	134.58	29.2	132.38	135.00	-4.2	46,586	-0.01%
2021/10/19	10.1	128.50	9	124.44	128.50	1.1	47,139	0.00%
2021/10/18	35	123.01	34	121.63	123.00	1	47,995	0.00%
2021/10/15	26	122.00	26	120.50	122.00	0	48,377	0.00%
2021/10/14	31	118.00	81	121.75	118.00	-50	48,819	-0.10%
2021/10/13	118	121.47	63	125.75	120.50	55	49,261	0.11%	大買/
2021/10/12	48	129.07	54	129.19	128.50	-6	49,863	-0.01%
2021/10/08	47	132.32	45	135.77	131.00	2	50,305	0.00%
2021/10/07	3	130.83	5	132.20	133.50	-2	50,945	0.00%
2021/10/06	38	130.50	39	128.81	130.50	-1	50,971	0.00%
2021/10/05	2	123.75	1	127.50	126.50	1	51,717	0.00%
2021/10/04	56	122.04	53	123.60	121.50	3	52,128	0.01%
2021/10/01	50	121.58	56	127.59	124.00	-6	52,726	-0.01%
2021/09/30	11	134.09	8	135.44	134.00	3	53,156	0.01%
2021/09/29	44	134.11	44	135.02	134.00	0	53,244	0.00%
2021/09/28	1	138.00	3	135.00	139.00	-2	53,458	0.00%
2021/09/27	22.1	137.58	21	136.40	138.00	1.1	53,472	0.00%
2021/09/24	13	131.81	14	131.86	135.00	-1	52,807	0.00%
2021/09/23	61	124.50	61	126.61	124.50	0	52,292	0.00%
2021/09/22	56	125.00	56.2	122.50	125.00	-0.2	52,340	0.00%
2021/09/17	22	126.18	21	123.79	126.50	1	52,383	0.00%
2021/09/16	66	121.50	66	120.08	121.50	0	52,394	0.00%
2021/09/15	77	120.06	78	120.28	120.00	-1	52,459	0.00%
2021/09/14	77	121.77	78	123.81	121.50	-1	52,046	0.00%
2021/09/13	93	129.84	92	132.32	129.00	1	51,349	0.00%
2021/09/10	70	132.97	69	129.27	133.00	1	51,054	0.00%
2021/09/09	5	133.60	74	129.37	133.00	-69	50,598	-0.14%
2021/09/08	167	130.93	100.5	132.33	130.50	66.5	50,078	0.13%	大買/
2021/09/07	2.2	142.70	1.1	141.68	138.50	1.1	49,056	0.00%
2021/09/06	68.1	153.93	67	158.69	153.50	1.1	48,713	0.00%
2021/09/03	69.1	166.59	64.1	161.44	165.50	5	48,488	0.01%
2021/09/02	86.1	161.01	86.1	166.77	159.00	0.1	48,252	0.00%
2021/09/01	49	164.15	45	163.13	167.00	4	46,980	0.01%
2021/08/31	3	154.15	4	152.25	155.00	-1	46,231	0.00%
2021/08/30	50	150.05	52.2	151.57	150.00	-2.2	46,138	0.00%
2021/08/27	51.1	150.08	54.1	151.31	150.00	-3	46,457	-0.01%
2021/08/26	78	158.53	70	158.48	158.00	8	46,194	0.02%
2021/08/25	113.2	163.56	102.1	163.16	158.50	11	45,344	0.02%	大買/大賣/
2021/08/24	22	157.79	25	159.04	163.50	-3	43,208	-0.01%
2021/08/23	116.1	149.86	114.2	149.08	149.00	1.9	42,798	0.00%	大買/大賣/
2021/08/20	207.3	144.19	56	143.62	144.00	151.3	43,009	0.35%	大買/鉅額交易
2021/08/19	47	147.60	45.1	144.50	135.00	1.9	42,007	0.00%
2021/08/18	59	138.29	59	134.92	150.00	0	40,718	0.00%
2021/08/17	176	140.48	72	140.89	137.50	104	39,881	0.26%	大買/鉅額交易
2021/08/16	4	134.25	6.1	135.14	135.50	-2.1	39,150	-0.01%
2021/08/13	3.1	136.92	3	139.33	130.50	0.1	38,780	0.00%
2021/08/12	105	133.25	16	134.69	136.50	89	38,600	0.23%	大買/
2021/08/11	14	133.79	3	132.67	128.00	11	38,648	0.03%
2021/08/10	58.1	135.54	57	134.25	135.00	1.1	38,582	0.00%
2021/08/09	65	139.58	63	144.62	138.50	2	38,319	0.01%
2021/08/06	5	148.40	7	146.43	150.00	-2	38,020	-0.01%
2021/08/05	9.1	144.85	8	147.31	144.50	1.1	37,805	0.00%
2021/08/04	211	149.15	212.1	152.20	149.50	-1.1	37,759	0.00%	大買/大賣/
2021/08/03	4	141.63	7	140.64	142.00	-3	36,910	-0.01%
2021/08/02	45	135.32	42.3	135.04	135.00	2.8	36,810	0.01%
2021/07/30	51.1	136.68	46	137.47	135.00	5.1	36,379	0.01%
2021/07/29	39.1	135.42	54.1	131.55	136.50	-15.1	35,710	-0.04%
2021/07/28	1	132.50	6	134.25	132.50	-5	34,588	-0.01%
2021/07/27	39.1	148.56	38	151.91	147.00	1.1	34,541	0.00%
2021/07/26	13	149.62	235	145.88	155.00	-222	33,627	-0.66%	大賣/鉅額交易
2021/07/23	263.1	142.97	1,076	141.71	141.00	-813	32,848	-2.47%	大買/大賣/鉅額交易
2021/07/22	20.1	153.54	217.1	157.02	153.00	-197	32,220	-0.61%	大賣/鉅額交易
2021/07/21	203.1	145.49	5	145.90	147.50	198.1	31,411	0.63%	大買/鉅額交易
2021/07/20	31	135.02	131	137.57	134.50	-100	31,298	-0.32%	大賣/
2021/07/19	98	134.88	48	134.83	134.00	50	31,150	0.16%
2021/07/16	206	131.52	504	139.69	137.00	-298	31,080	-0.96%	大買/大賣/鉅額交易
2021/07/15	183	122.45	3	123.50	130.00	180	30,465	0.59%	大買/鉅額交易
2021/07/14	1,058	122.88	63	122.65	124.50	995	30,605	3.25%	大買/鉅額交易
2021/07/13	203	119.35	23.4	120.43	123.00	179.6	30,442	0.59%	大買/鉅額交易
2021/07/12	39.2	111.51	35	114.13	112.00	4.2	30,802	0.01%
2021/07/09	5.3	102.66	24	103.77	105.50	-18.7	29,847	-0.06%
2021/07/08	21	95.85	17	95.43	96.20	4	29,423	0.01%
2021/07/07	2	91.15	699	95.50	95.50	-697	29,117	-2.39%	大賣/鉅額交易
2021/07/06	36	87.10	10	87.66	86.90	26	28,520	0.09%
2021/07/05	717	88.21	24	87.64	86.20	693	28,772	2.41%	大買/鉅額交易
2021/07/02	12	83.03	40	80.38	86.00	-28	28,994	-0.10%
2021/07/01	7	78.90	7	80.91	78.90	0	29,316	0.00%
2021/06/30	0	0.00	1	80.40	80.30	-1	29,785	0.00%
2021/06/29	7	81.10	14	84.57	81.10	-7	31,403	-0.02%
2021/06/28	43	85.45	18	85.46	84.90	25	33,429	0.07%
2021/06/25	31	84.79	34	84.68	84.30	-3	34,038	-0.01%
2021/06/24	43	83.57	44	83.50	83.50	-1	33,812	0.00%
2021/06/23	1	81.40	22	82.00	82.40	-21	33,654	-0.06%
2021/06/22	11	81.25	2	79.20	79.20	9	33,733	0.03%
2021/06/21	6	80.27	7	80.47	79.90	-1	33,417	0.00%
2021/06/18	25	79.83	23	81.07	79.60	2	33,176	0.01%
2021/06/17	11	81.50	14	79.79	81.50	-3	33,009	-0.01%
2021/06/16	19	80.42	17	82.48	79.90	2	32,827	0.01%
2021/06/15	8	83.08	6.6	83.07	82.30	1.4	32,627	0.00%
2021/06/11	21.2	85.33	24.1	85.24	83.00	-2.9	32,497	-0.01%
2021/06/10	47.3	83.47	43	84.10	83.10	4.3	31,950	0.01%
2021/06/09	31.2	79.14	14	79.43	78.60	17.2	31,065	0.06%
2021/06/08	13	77.37	12	77.68	77.00	1	30,472	0.00%
2021/06/07	7	83.31	7	85.93	83.10	0	29,770	0.00%
2021/06/04	2.9	87.64	1	88.20	86.00	1.9	29,326	0.01%
2021/06/03	16	86.49	11	86.76	85.70	5	28,631	0.02%
2021/06/02	0	0.00	1	85.80	83.00	-1	28,030	0.00%
2021/06/01	4	83.70	6	84.33	86.10	-2	27,484	-0.01%
2021/05/31	26	83.36	13	83.79	81.90	13	26,770	0.05%
2021/05/28	29	77.70	27	76.87	79.20	2	25,574	0.01%
2021/05/27	4	72.00	13	69.83	72.00	-9	24,303	-0.04%
2021/05/26	9	68.54	5	69.26	68.50	4	23,964	0.02%
2021/05/25	16	70.30	17	68.74	68.20	-1	23,809	0.00%
2021/05/24	2	66.70	0	0.00	66.80	2	23,310	0.01%
2021/05/21	15	64.59	3	64.60	64.00	12	23,089	0.05%
2021/05/20	6	62.92	15	63.62	62.90	-9	23,202	-0.04%
2021/05/19	27	64.79	17	63.43	66.00	10	23,128	0.04%
2021/05/18	22	59.93	18	61.22	62.90	4	22,850	0.02%
2021/05/17	3	57.90	16	57.28	57.20	-13	22,602	-0.06%
2021/05/14	7	66.24	8	65.18	63.50	-1	22,280	0.00%
2021/05/13	6	63.32	16	63.86	62.90	-10	21,942	-0.05%
2021/05/12	8	66.20	10	65.59	63.50	-2	21,570	-0.01%
2021/05/11	8	67.43	9	69.13	67.00	-1	20,854	0.00%
2021/05/10	4	71.58	9	72.23	74.00	-5	20,353	-0.02%
2021/05/06	3	62.33	3	62.10	61.20	0	19,751	0.00%
2021/05/05	6	64.32	5	64.52	62.80	1	19,622	0.01%
2021/05/04	2	68.10	92	61.16	64.40	-90	19,451	-0.46%
2021/05/03	3	67.00	9	68.28	67.00	-6	19,143	-0.03%
2021/04/29	3	69.10	3	70.00	69.00	0	18,981	0.00%
2021/04/28	2	69.80	1	70.10	69.60	1	18,872	0.01%
2021/04/27	16	72.56	15	73.49	72.10	1	18,631	0.01%
2021/04/26	6	75.37	6	75.67	75.40	0	18,336	0.00%
2021/04/23	3	74.97	0	75.70	74.40	3	17,959	0.02%
2021/04/22	18	76.58	22	75.51	72.60	-4	17,593	-0.02%
2021/04/21	13	74.02	15	72.99	73.40	-2	17,087	-0.01%
2021/04/20	17	73.05	7	73.60	73.00	10	16,800	0.06%
2021/04/19	37	71.05	38	71.99	70.00	-1	16,096	-0.01%
2021/04/16	17	69.32	18	66.26	71.10	-1	15,114	-0.01%
2021/04/15	9	64.37	12	64.10	64.70	-3	14,251	-0.02%
2021/04/14	8	62.58	4	62.25	63.70	4	13,976	0.03%
2021/04/13	23	66.32	28	66.78	65.60	-5	13,548	-0.04%
2021/04/12	0	0.00	1	66.70	66.70	-1	12,897	-0.01%
2021/04/09	2	61.30	2	61.00	60.70	0	12,824	0.00%
2021/04/08	19	66.65	35	66.74	64.00	-16	12,398	-0.13%
2021/04/07	1	63.60	3	60.00	64.20	-2	11,648	-0.02%
2021/04/06	6	58.53	8	57.46	58.40	-2	11,053	-0.02%
2021/04/01	38	58.85	32.2	58.56	58.20	5.8	10,491	0.06%
2021/03/31	58.2	55.94	33	54.66	57.40	25.2	8,769	0.29%
2021/03/30	101	49.24	29	48.88	52.20	72	6,590	1.09%	大買/
2021/03/26	1	47.30	1.1	47.97	47.45	-0.1	5,852	0.00%
2021/03/25	2	46.80	4	46.33	47.00	-2	5,689	-0.04%
2021/03/18	3	44.93	0	0.00	45.00	3	5,742	0.05%
2021/03/17	7	45.66	1	45.85	45.15	6	5,847	0.10%
2021/03/16	0	0.00	7	45.84	46.50	-7	5,917	-0.12%
2021/03/15	1	45.60	0	0.00	45.50	1	6,056	0.02%
2021/03/12	5	44.65	0	0.00	44.60	5	6,178	0.08%
2021/03/11	6	44.62	0	0.00	44.60	6	6,587	0.09%
2021/03/08	2	43.95	2	44.30	43.95	0	7,316	0.00%
2021/03/03	7	45.02	2	46.35	46.20	5	7,644	0.07%
2021/03/02	17	46.30	17.1	47.38	46.30	-0.1	7,592	0.00%
2021/02/25	9	46.90	9	47.46	46.90	0	7,510	0.00%
2021/02/24	9	46.70	10	47.20	46.70	-1	7,609	-0.01%
2021/02/22	28	47.44	29	48.26	47.45	-1	7,530	-0.01%
2021/02/19	0	0.00	2	47.30	47.45	-2	7,275	-0.03%
2021/02/18	1	47.00	3	46.97	46.85	-2	7,114	-0.03%
2021/02/17	2	45.15	0	0.00	46.15	2	7,002	0.03%
2021/02/01	1	42.00	0	0.00	42.55	1	6,936	0.01%
2021/01/26	0	0.00	1	44.55	44.70	-1	6,806	-0.01%
2021/01/25	8	44.78	6	44.48	44.90	2	6,778	0.03%
2021/01/20	14	45.10	14	46.52	45.10	0	6,699	0.00%
2021/01/19	1	46.10	1	46.35	46.10	0	6,581	0.00%
2021/01/18	0	0.00	1	45.40	46.10	-1	6,537	-0.02%
2021/01/15	14	47.74	14	48.36	47.30	0	6,465	0.00%
2021/01/14	15	48.18	16	47.23	48.20	-1	6,337	-0.02%
2021/01/12	5	46.40	5	47.99	46.15	0	6,067	0.00%
2021/01/11	5	47.38	1	46.65	47.50	4	5,985	0.07%
2021/01/08	1	45.40	12	45.50	45.35	-11	5,832	-0.19%
2021/01/07	0	0.00	20	45.90	45.80	-20	5,840	-0.34%
2021/01/06	5	45.65	5	46.70	45.65	0	5,914	0.00%
2021/01/05	0	0.00	10	46.60	46.85	-10	5,892	-0.17%
2021/01/04	20	47.70	15	48.01	47.65	5	5,976	0.08%
2020/12/31	10	47.47	9	47.21	47.45	1	5,860	0.02%
2020/12/30	1	46.70	1	46.30	46.70	0	5,800	0.00%
2020/12/29	1	46.20	1	46.65	46.20	0	5,800	0.00%
2020/12/28	1	46.65	7	46.53	46.65	-6	5,771	-0.10%
2020/12/25	6	46.40	4	46.75	46.40	2	5,712	0.04%
2020/12/24	15	46.79	12	46.95	46.75	3	5,641	0.05%
2020/12/23	3	46.27	4	45.60	46.20	-1	5,543	-0.02%
2020/12/22	5	45.86	3	45.62	44.90	2	5,383	0.04%
2020/12/21	3	44.13	1	44.75	45.05	2	5,259	0.04%
2020/12/18	8	44.75	6	45.13	44.75	2	5,182	0.04%
2020/12/17	8	45.00	8	45.12	45.00	0	5,165	0.00%
2020/12/15	2	45.20	0	0.00	45.15	2	5,109	0.04%
2020/12/11	1	48.90	0	0.00	46.95	1	4,843	0.02%
2020/12/10	5	49.00	2	48.70	48.25	3	4,790	0.06%
2020/12/09	16	51.05	11	50.85	51.00	5	4,654	0.11%
2020/12/08	4	49.40	0	0.00	50.20	4	4,480	0.09%
2020/12/07	8	51.40	9	50.27	50.80	-1	4,324	-0.02%
2020/12/04	12	48.91	8	48.91	48.75	4	3,916	0.10%
2020/12/03	49	48.36	24	47.18	47.50	25	3,684	0.68%
2020/12/02	13	46.35	11	45.70	46.45	2	3,307	0.06%
2020/12/01	0	0.00	1	45.00	45.50	-1	3,232	-0.03%
2020/11/30	1	45.40	0	0.00	45.20	1	3,333	0.03%
2020/11/27	0	0.00	3	45.55	45.75	-3	3,579	-0.08%
2020/11/26	24	44.34	21	44.09	44.35	3	3,259	0.09%
2020/11/25	0	0.00	6	44.18	43.75	-6	3,232	-0.19%
2020/11/23	5	44.72	0	0.00	44.80	5	3,145	0.16%
2020/11/17	1	42.35	0	0.00	42.35	1	2,936	0.03%
2020/11/10	1	42.45	0	0.00	42.50	1	3,138	0.03%
2020/11/05	2	41.85	0	0.00	41.80	2	3,263	0.06%
2020/10/15	3	46.10	4	46.45	46.10	-1	3,764	-0.03%
2020/10/14	18	46.69	16	46.67	46.50	2	3,768	0.05%
2020/10/13	8	45.74	8	45.83	45.85	0	3,693	0.00%
2020/10/12	1	45.90	1	45.75	45.50	0	3,642	0.00%
2020/10/06	0	0.00	1	44.00	44.10	-1	3,465	-0.03%
2020/10/05	1	42.80	0	0.00	42.80	1	3,508	0.03%
2020/09/25	1	42.00	1	40.10	40.90	0	4,341	0.00%
2020/09/18	1	45.20	0	0.00	45.20	1	4,321	0.02%
2020/09/17	4	45.36	4	45.45	45.25	0	4,319	0.00%
2020/09/16	0	0.00	2	45.65	45.30	-2	4,300	-0.05%
2020/09/15	1	45.60	2	45.75	45.00	-1	4,317	-0.02%
2020/09/08	1	44.75	1	45.25	44.75	0	4,132	0.00%
2020/09/07	6	45.22	6	45.67	44.75	0	4,107	0.00%
2020/09/02	1	44.85	1	46.60	46.60	0	3,899	0.00%
2020/08/26	0	0.00	1	43.60	43.60	-1	3,725	-0.03%
2020/08/25	1	43.90	0	0.00	43.80	1	3,756	0.03%
2020/08/21	2	42.95	2	43.00	43.05	0	3,855	0.00%
2020/08/20	2	42.00	4	42.18	42.55	-2	3,846	-0.05%
2020/08/18	1	45.80	1	45.55	45.65	0	3,761	0.00%
2020/08/17	1	45.80	11	46.12	46.65	-10	3,716	-0.27%
2020/08/13	2	45.95	2	45.55	45.95	0	3,628	0.00%
2020/08/11	3	45.37	0	0.00	44.95	3	3,516	0.09%
2020/08/10	2	47.45	2	47.43	47.30	0	3,459	0.00%
2020/08/07	2	46.00	0	0.00	47.10	2	3,354	0.06%
2020/08/06	2	46.15	0	0.00	46.00	2	3,321	0.06%
2020/08/05	3	46.90	0	0.00	47.00	3	3,283	0.09%
2020/08/04	47	48.28	47	47.94	47.00	0	3,286	0.00%
2020/07/31	1	46.30	1	46.60	46.30	0	3,255	0.00%
2020/07/29	1	43.30	4	44.60	44.95	-3	3,135	-0.10%
2020/07/27	0	0.00	1	44.05	44.00	-1	3,047	-0.03%
2020/07/23	0	0.00	1	43.80	44.20	-1	2,999	-0.03%
2020/07/17	1	43.35	1	43.20	43.00	0	2,887	0.00%
2020/07/16	0	0.00	2	42.30	42.30	-2	2,866	-0.07%
2020/07/15	1	41.75	0	0.00	41.70	1	2,861	0.03%
2020/07/13	2	44.33	0	0.00	43.80	2	2,906	0.07%
2020/07/10	1	45.90	1	43.60	43.70	0	2,895	0.00%
2020/07/09	3	47.20	1	45.50	45.55	2	2,814	0.07%
2020/07/08	2	48.25	1	47.50	47.45	1	2,649	0.04%
2020/07/07	1	45.30	0	0.00	45.35	1	2,235	0.04%
2020/07/02	0	0.00	7	40.12	40.40	-7	1,919	-0.36%
2020/06/30	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/06/22	2	39.80	0	0.00	38.70	2	1,906	0.10%
2020/06/01	1	38.35	0	0.00	38.40	1	2,002	0.05%
2020/05/28	11	39.31	11	39.11	38.95	0	1,932	0.00%
2020/05/08	6	39.19	0	0.00	39.15	6	1,720	0.35%
2020/05/05	0	0.00	10	36.55	36.30	-10	1,535	-0.65%
2020/05/04	10	36.28	0	0.00	36.25	10	1,529	0.65%
2020/04/21	1	35.55	0	0.00	35.15	1	1,563	0.06%
2020/04/16	0	0.00	15	36.48	36.90	-15	1,458	-1.03%
2020/04/15	10	35.55	0	0.00	35.60	10	1,428	0.70%
2020/04/14	5	34.75	0	0.00	34.75	5	1,400	0.36%
2020/04/13	0	0.00	2	34.48	34.00	-2	1,394	-0.14%
2020/04/07	2	34.33	0	0.00	34.35	2	1,448	0.14%
2020/03/25	0.1	30.60	0	0.00	30.60	0.1	1,441	0.01%
2020/03/12	3	39.53	3	38.50	38.20	0	1,354	0.00%
2020/03/09	0	43.40	0	0.00	43.40	0	1,310	0.00%
2020/03/06	0	0.00	10	42.94	42.90	-10	1,193	-0.84%
2020/03/04	10	41.43	0	0.00	41.45	10	1,459	0.69%
2020/02/25	0	0.00	1	42.30	42.90	-1	1,527	-0.07%
2020/02/24	1	42.50	0	0.00	42.80	1	1,530	0.07%
2020/02/11	1	41.00	0	0.00	40.95	1	1,578	0.06%
2020/02/10	0	0.00	10	40.70	40.60	-10	1,588	-0.63%
2020/02/07	10	42.08	0	0.00	41.80	10	1,589	0.63%
2020/02/03	1	38.40	1	39.40	40.00	0	1,645	0.00%
2020/01/30	1	42.00	6	41.78	41.45	-5	1,790	-0.28%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/02	1	48.00	0	0.00	48.40	1	1,967	0.05%
2019/12/19	0	0.00	1	46.65	46.50	-1	1,906	-0.05%
2019/12/16	0	0.00	1	46.50	46.80	-1	1,961	-0.05%
2019/12/11	0	0.00	33	46.66	46.60	-33	1,972	-1.67%
2019/12/02	0	0.00	10	46.95	46.40	-10	2,217	-0.45%
2019/11/29	14	49.51	23	50.14	48.35	-9	2,186	-0.41%
2019/11/07	0	0.00	0.2	46.30	45.95	-0.2	2,238	-0.01%
2019/10/31	0	0.00	1.5	46.65	46.50	-1.5	2,265	-0.07%
2019/10/30	0	0.00	1	47.50	47.50	-1	2,249	-0.04%
2019/10/29	0	0.00	1	47.45	47.25	-1	2,313	-0.04%
2019/10/28	3	48.35	5	48.27	48.35	-2	2,408	-0.08%
2019/10/21	0	0.00	3	48.50	49.20	-3	2,288	-0.13%
2019/10/18	0	0.00	5	49.08	48.85	-5	2,296	-0.22%
2019/10/17	20	50.30	1	50.50	50.40	19	2,276	0.83%
2019/10/14	0	0.00	1	50.30	50.40	-1	2,197	-0.05%
2019/10/08	1	49.30	0	0.00	49.20	1	2,168	0.05%
2019/09/23	5	51.10	0	0.00	50.80	5	2,285	0.22%
2019/09/19	0	0.00	2	50.00	50.40	-2	2,242	-0.09%
2019/09/09	1	53.00	1	53.30	52.80	0	2,163	0.00%
2019/09/06	0	0.00	3	52.37	51.80	-3	2,061	-0.15%
2019/09/04	0	0.00	1	51.70	51.70	-1	1,959	-0.05%
2019/09/03	3	50.80	0	0.00	50.80	3	1,935	0.16%
2019/09/02	3	51.33	1	51.30	51.50	2	1,913	0.10%
2019/08/30	2	51.35	0	0.00	50.90	2	1,883	0.11%
2019/08/29	0	0.00	2	50.90	51.30	-2	1,798	-0.11%
2019/08/23	0	0.00	3	49.80	50.80	-3	1,647	-0.18%
2019/08/21	1	49.30	0	0.00	49.30	1	1,529	0.07%
2019/08/20	2	49.50	0	0.00	49.50	2	1,515	0.13%
2019/08/19	1	48.15	0	0.00	47.90	1	1,449	0.07%
2019/08/16	0	0.00	10	47.50	47.50	-10	1,457	-0.69%
2019/08/02	5	48.40	0	0.00	47.30	5	1,407	0.36%
2019/08/01	5	49.00	0	0.00	49.45	5	1,378	0.36%
2019/07/30	5	54.20	20	51.80	52.00	-15	1,298	-1.16%
2019/07/24	1	51.80	0	0.00	51.70	1	1,129	0.09%
2019/07/18	0	0.00	2	48.90	49.20	-2	1,060	-0.19%
2019/07/17	21	49.67	1	49.60	49.55	20	1,067	1.87%
2019/07/15	0	0.00	4	50.30	50.60	-4	1,094	-0.37%
2019/07/12	0	0.00	1	50.00	50.10	-1	1,104	-0.09%
2019/07/04	4	48.00	0	0.00	48.50	4	1,129	0.35%
2019/06/20	0	0.00	10	45.51	45.60	-10	1,281	-0.78%
2019/06/19	10	43.68	0	0.00	44.00	10	1,386	0.72%
2019/06/06	0	0.00	200	43.21	42.85	-200	1,900	-10.52%	大賣/鉅額交易
2019/06/04	0	0.00	1	44.15	43.60	-1	1,912	-0.05%
2019/06/03	1	43.70	0	0.00	44.15	1	1,921	0.05%
2019/05/31	0	0.00	2	44.00	44.35	-2	1,935	-0.10%
2019/05/23	2	46.25	2	46.38	44.50	0	2,126	0.00%
2019/05/22	1	45.80	0	0.00	45.95	1	2,214	0.05%
2019/05/21	0	0.00	1	45.75	45.75	-1	2,226	-0.04%
2019/05/13	5	48.05	5	46.80	46.60	0	2,476	0.00%
2019/05/09	5	47.95	5	47.45	47.15	0	2,493	0.00%
2019/05/07	1	48.35	6	49.25	48.95	-5	2,495	-0.20%
2019/05/06	0	0.00	5	48.10	48.00	-5	2,520	-0.20%
2019/05/03	1	50.00	0	0.00	50.20	1	2,542	0.04%
2019/05/02	6	49.00	5	49.25	49.25	1	2,559	0.04%
2019/04/29	10	49.40	0	0.00	48.10	10	2,845	0.35%
2019/04/24	0	0.00	1	52.30	51.20	-1	3,042	-0.03%
2019/04/22	0	0.00	10	52.05	52.70	-10	3,037	-0.33%
2019/04/19	11	50.71	0	0.00	50.80	11	3,017	0.36%
2019/04/17	5	51.10	24	51.70	51.40	-19	3,023	-0.63%
2019/04/16	11	50.27	5	51.00	51.00	6	3,014	0.20%
2019/04/12	11	51.44	0	0.00	50.90	11	2,998	0.37%
2019/04/11	3	52.30	0	0.00	52.30	3	2,988	0.10%
2019/04/10	8	54.83	3	54.90	54.00	5	2,958	0.17%
2019/04/09	5	53.20	7	53.76	53.90	-2	2,891	-0.07%
2019/04/08	2	53.95	11	53.55	53.40	-9	2,873	-0.31%
2019/04/03	6	52.13	8	52.68	52.70	-2	2,836	-0.07%
2019/04/02	10	52.15	3	51.83	51.80	7	2,817	0.25%
2019/04/01	0	0.00	1	51.70	51.90	-1	2,802	-0.04%
2019/03/29	12	52.01	8	51.80	51.80	4	2,776	0.14%
2019/03/28	0	0.00	2	52.05	51.40	-2	2,767	-0.07%
2019/03/27	1	51.40	1	51.80	51.90	0	2,734	0.00%
2019/03/26	12	51.80	11	52.35	52.00	1	2,714	0.04%
2019/03/25	4	51.15	2	51.70	51.00	2	2,657	0.08%
2019/03/22	3	52.60	2	53.95	52.50	1	2,627	0.04%
2019/03/21	1	53.70	1	54.60	53.60	0	2,509	0.00%
2019/03/20	0	0.00	1	52.50	53.00	-1	2,412	-0.04%
2019/03/19	7	51.59	6	51.68	51.90	1	2,367	0.04%
2019/03/18	0	0.00	2	48.90	49.20	-2	2,145	-0.09%
2019/03/15	5	48.60	5	48.25	48.25	0	2,131	0.00%
2019/03/11	0	0.00	1	47.40	47.35	-1	2,153	-0.05%
2019/03/08	2	46.50	0	0.00	46.90	2	2,208	0.09%
2019/03/07	7	48.16	6	47.72	47.40	1	2,266	0.04%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.15	2	48.45	48.30	-1	2,490	-0.04%
2019/02/27	1	47.40	0	0.00	47.35	1	2,509	0.04%
2019/02/26	1	48.25	0	0.00	48.10	1	2,515	0.04%
2019/02/25	1	48.10	0	0.00	48.15	1	2,509	0.04%
2019/02/22	0	0.00	12	48.62	48.45	-12	2,497	-0.48%
2019/02/21	5	47.30	5	49.36	49.80	0	2,425	0.00%
2019/02/20	10	47.30	0	0.00	47.60	10	2,324	0.43%
2019/02/19	1	47.15	0	0.00	46.80	1	2,312	0.04%
2019/02/15	7	48.56	5	47.70	47.35	2	2,274	0.09%
2019/02/14	78	48.09	14	48.72	48.35	64	2,210	2.89%
2019/02/13	11	47.63	10	48.60	48.60	1	2,158	0.05%
2019/02/12	5	45.10	0	0.00	47.45	5	2,079	0.24%
2019/02/11	5	46.50	4	45.60	45.60	1	2,032	0.05%
2019/01/28	0	0.00	1	47.60	47.75	-1	2,005	-0.05%
2019/01/25	1	48.15	0	0.00	47.50	1	2,017	0.05%
2019/01/24	1	47.50	1	48.15	47.50	0	1,998	0.00%
2019/01/23	4	46.83	6	46.85	46.90	-2	1,972	-0.10%
2019/01/22	3	47.80	3	47.15	47.50	0	1,954	0.00%
2019/01/21	3	48.58	1	49.85	48.15	2	1,914	0.10%
2019/01/18	20	45.78	20	46.85	46.80	0	1,678	0.00%
2019/01/17	0	0.00	15	44.77	44.00	-15	1,608	-0.93%
2019/01/16	0	0.00	1	43.75	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	3	41.92	41.85	-3	1,464	-0.20%
2019/01/11	0	0.00	2	41.75	41.75	-2	1,492	-0.13%
2019/01/09	10	41.15	0	0.00	42.20	10	1,493	0.67%
2019/01/08	5	40.05	5	40.65	40.65	0	1,472	0.00%
2019/01/07	5	39.30	5	39.30	39.30	0	1,484	0.00%
2019/01/03	3	38.95	3	37.85	37.80	0	1,530	0.00%
2018/12/27	5	40.35	3	39.80	39.80	2	1,556	0.13%
2018/12/25	2	40.40	0	0.00	40.50	2	1,577	0.13%
2018/12/22	5	39.40	5	40.05	40.35	0	1,565	0.00%
2018/12/21	5	39.50	5	39.90	39.90	0	1,572	0.00%
2018/12/20	1	40.15	0	0.00	39.20	1	1,569	0.06%
2018/12/14	5	41.50	5	41.40	41.40	0	1,594	0.00%
2018/12/13	5	42.25	0	0.00	42.50	5	1,606	0.31%
2018/12/12	5	43.00	5	42.90	42.90	0	1,618	0.00%
2018/12/11	1	41.55	0	0.00	42.05	1	1,607	0.06%
2018/12/05	0	0.00	1	46.20	45.90	-1	1,601	-0.06%
2018/12/03	0	0.00	11	49.33	48.45	-11	1,569	-0.70%
2018/11/30	6	47.93	3	48.08	48.45	3	1,534	0.20%
2018/11/29	21	48.14	11	49.10	49.20	10	1,471	0.68%
2018/11/28	1	45.35	0	0.00	45.40	1	1,334	0.07%
2018/11/22	1	38.75	12	38.97	39.25	-11	1,166	-0.94%
2018/11/19	10	38.30	0	0.00	38.40	10	1,123	0.89%
2018/11/08	5	37.90	5	37.40	37.40	0	1,262	0.00%
2018/11/01	0	0.00	1	37.70	37.70	-1	1,268	-0.08%
2018/10/24	5	36.30	5	36.25	36.25	0	1,284	0.00%
2018/10/22	5	38.80	5	39.20	39.20	0	1,338	0.00%
2018/10/18	5	36.35	6	37.00	37.00	-1	1,297	-0.08%
2018/10/03	5	44.29	5	42.85	42.80	0	1,210	0.00%
2018/09/25	0	0.00	5	45.05	45.35	-5	1,243	-0.40%
2018/09/21	5	43.65	3	44.20	44.20	2	1,243	0.16%
2018/09/20	0	0.00	2	44.55	43.80	-2	1,259	-0.16%
2018/09/19	12	44.07	10	44.65	44.65	2	1,257	0.16%
2018/09/17	5	45.00	1	45.40	45.00	4	1,250	0.32%
2018/09/14	5	45.10	5	45.75	45.75	0	1,246	0.00%
2018/09/13	3	44.72	0	0.00	45.00	3	1,225	0.24%
2018/09/03	0	0.00	15	54.73	54.60	-15	1,357	-1.11%
2018/08/31	5	54.70	5	55.60	56.20	0	1,418	0.00%
2018/08/29	5	54.90	5	54.40	54.40	0	1,501	0.00%
2018/08/28	5	54.50	5	54.80	54.80	0	1,568	0.00%
2018/08/27	5	53.20	5	53.50	53.50	0	1,596	0.00%
2018/08/23	13	51.86	13	51.80	52.00	0	1,705	0.00%
2018/08/22	10	51.40	10	51.82	51.50	0	1,742	0.00%
2018/08/20	10	53.80	10	51.80	51.80	0	1,809	0.00%
2018/08/14	0	0.00	5	58.30	59.00	-5	1,820	-0.27%
2018/08/13	5	57.00	0	0.00	57.40	5	1,832	0.27%
2018/07/31	0	0.00	2	62.30	61.70	-2	2,068	-0.10%
2018/07/30	0	0.00	5	63.40	63.00	-5	2,067	-0.24%
2018/07/24	4	60.40	4	60.60	60.60	0	2,121	0.00%
2018/07/23	2	59.90	0	0.00	59.90	2	2,153	0.09%
2018/07/19	1	63.70	0	0.00	61.50	1	2,250	0.04%
2018/07/09	0	0.00	1	61.00	60.40	-1	2,458	-0.04%
2018/07/06	0	0.00	1	60.60	60.60	-1	2,477	-0.04%
2018/07/03	6	61.88	4	60.20	60.20	2	2,496	0.08%
2018/06/29	3	60.60	4	62.90	63.00	-1	2,509	-0.04%
2018/06/27	5	62.10	0	0.00	61.30	5	2,515	0.20%
2018/06/20	0	0.00	147	64.34	64.50	-147	2,572	-5.71%	大賣/鉅額交易
2018/06/14	1	68.90	0	0.00	68.50	1	2,611	0.04%
2018/06/11	0	0.00	1	70.00	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.20	69.00	-1	2,833	-0.04%
2018/06/07	0	0.00	27	68.53	68.60	-27	2,822	-0.96%
2018/06/05	1	68.40	2	68.10	67.70	-1	2,852	-0.04%
2018/06/04	2	67.40	0	0.00	67.40	2	2,807	0.07%
2018/05/31	7	68.23	0	0.00	66.60	7	2,799	0.25%
2018/05/29	0	0.00	3	63.70	65.20	-3	2,724	-0.11%
2018/05/28	1	62.30	1	64.00	64.00	0	2,688	0.00%
2018/05/21	0	0.00	2	61.45	61.20	-2	3,092	-0.06%
2018/05/17	0	0.00	50	60.40	60.00	-50	3,163	-1.58%
2018/05/16	5	61.48	1	60.50	61.90	4	3,175	0.13%
2018/05/14	1	61.10	12	60.01	60.20	-11	3,291	-0.33%
2018/05/11	10	59.00	0	0.00	59.30	10	3,337	0.30%
2018/05/10	2	58.15	0	0.00	58.80	2	3,370	0.06%
2018/05/07	2	55.90	0	0.00	57.30	2	3,824	0.05%
2018/05/03	0	0.00	1	55.50	56.10	-1	4,106	-0.02%
2018/04/26	3	58.10	2	57.15	55.60	1	4,058	0.02%
2018/04/25	2	57.65	1	58.00	58.00	1	4,114	0.02%
2018/04/24	1	56.10	1	54.10	54.70	0	4,081	0.00%
2018/04/23	1	57.50	108	59.36	57.00	-107	4,040	-2.65%	大賣/鉅額交易
2018/04/19	0	0.00	1	64.40	63.20	-1	3,962	-0.03%
2018/04/16	467	66.46	77	66.00	66.40	390	3,932	9.92%	大買/鉅額交易
2018/04/10	0	0.00	6	71.15	69.60	-6	4,012	-0.15%
2018/04/09	2	69.75	1	71.00	71.40	1	4,022	0.02%
2018/04/02	5	70.10	0	0.00	69.60	5	4,060	0.12%
2018/03/28	0	0.00	1	71.80	71.30	-1	4,043	-0.02%
2018/03/27	0	0.00	1	71.80	71.90	-1	4,091	-0.02%
2018/03/22	2	75.80	3	74.80	74.00	-1	4,101	-0.02%
2018/03/19	5	74.34	6	74.93	75.40	-1	4,087	-0.02%
2018/03/16	1	78.00	0	0.00	75.10	1	4,081	0.02%
2018/03/15	30	75.57	37	76.33	76.70	-7	3,974	-0.18%
2018/03/13	1	74.10	0	0.00	74.00	1	3,780	0.03%
2018/03/12	1	74.00	1	72.90	72.90	0	3,782	0.00%
2018/03/09	0	0.00	2	71.00	71.00	-2	3,731	-0.05%
2018/03/08	2	70.30	2	69.80	70.10	0	3,757	0.00%
2018/03/06	2	71.90	0	0.00	72.00	2	3,766	0.05%
2018/03/02	0	0.00	1	73.10	72.60	-1	3,786	-0.03%
2018/03/01	3	73.30	2	73.10	73.50	1	3,786	0.03%
2018/02/27	1	75.40	0	0.00	73.00	1	3,792	0.03%
2018/02/26	3	75.97	3	76.67	74.30	0	3,813	0.00%
2018/02/23	0	0.00	1	73.50	72.50	-1	3,599	-0.03%
2018/02/22	0	0.00	1	72.00	72.00	-1	3,588	-0.03%
2018/02/21	2	72.05	3	70.97	70.90	-1	3,585	-0.03%
2018/02/12	1	68.80	0	0.00	67.80	1	3,546	0.03%
2018/02/09	1	70.40	4	70.18	70.20	-3	3,523	-0.09%
2018/02/08	0	0.00	5	71.00	70.30	-5	3,476	-0.14%
2018/02/07	3	71.50	4	70.35	70.00	-1	3,452	-0.03%
2018/02/06	6	69.05	3	72.30	67.40	3	3,403	0.09%
2018/02/05	1	71.20	3	73.00	73.70	-2	3,340	-0.06%
2018/02/02	2	72.65	1	73.30	71.60	1	3,287	0.03%
2018/02/01	2	75.25	1	76.30	74.30	1	3,291	0.03%
2018/01/31	1	76.00	4	74.00	76.10	-3	3,304	-0.09%
2018/01/30	5	77.36	3	76.57	75.30	2	3,489	0.06%
2018/01/29	3	73.53	14	74.66	75.70	-11	3,226	-0.34%
2018/01/26	8	68.53	6	69.08	68.90	2	3,025	0.07%
2018/01/25	0	0.00	1	66.00	65.50	-1	3,039	-0.03%
2018/01/24	1	66.00	1	66.00	65.70	0	3,137	0.00%
2018/01/23	1	66.90	2	66.95	65.80	-1	3,186	-0.03%
2018/01/22	7	66.79	2	66.00	66.20	5	3,276	0.15%
2018/01/19	2	69.25	7	69.40	67.20	-5	3,328	-0.15%
2018/01/18	5	68.10	0	0.00	68.10	5	3,280	0.15%
2018/01/17	2	66.20	1	66.20	66.20	1	3,387	0.03%
2018/01/15	1	66.80	0	0.00	67.30	1	3,555	0.03%
2018/01/12	2	66.25	2	66.15	65.90	0	3,677	0.00%
2018/01/05	0	0.00	4	67.00	67.40	-4	4,639	-0.09%
2018/01/04	3	67.50	6	68.43	67.70	-3	4,687	-0.06%