新唐 (4919)-凱基-信義券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股
1454人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/05/31	0	0.00	1	129.00	128.00	-1	2,163	-0.05%
2024/05/29	5	129.30	3	129.50	128.50	2	2,177	0.09%
2024/05/28	0	0.00	3	126.50	131.50	-3	2,142	-0.14%
2024/05/27	0	0.00	1	124.00	123.00	-1	2,040	-0.05%
2024/05/23	3	126.50	1.1	127.93	126.00	2	2,053	0.09%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/21	0	0.00	4	127.25	127.00	-4	2,064	-0.19%
2024/05/20	0	0.00	1	125.50	124.50	-1	2,037	-0.05%
2024/05/16	0	0.00	0.1	124.50	124.50	-0.1	2,065	0.00%
2024/05/10	3	123.00	0	0.00	123.00	3	2,115	0.14%
2024/05/09	1	123.00	1	122.50	122.50	0	2,111	0.00%
2024/05/07	1	125.00	0	0.00	126.00	1	2,083	0.05%
2024/05/06	1	126.00	0	0.00	123.50	1	2,067	0.05%
2024/05/03	0.1	131.00	0	0.00	130.00	0.1	1,987	0.01%
2024/04/29	1	130.50	1	132.50	130.50	0	1,951	0.00%
2024/04/25	4	127.88	0	0.00	127.50	4	1,914	0.21%
2024/04/24	1	129.00	3	131.67	131.50	-2	1,911	-0.10%
2024/04/23	0	0.00	3	129.00	128.00	-3	1,909	-0.16%
2024/04/22	2	127.75	1	129.00	127.50	1	1,914	0.05%
2024/04/19	4	127.38	7	127.00	127.00	-3	1,898	-0.16%
2024/04/18	8	132.38	6	131.50	132.50	2	1,831	0.11%
2024/04/16	5	126.10	4	126.75	127.50	1	1,755	0.06%
2024/04/15	1	130.00	1	128.50	129.00	0	1,793	0.00%
2024/04/09	0	0.00	5	126.00	127.00	-5	1,824	-0.27%
2024/04/03	1	125.50	0	0.00	127.00	1	1,836	0.05%
2024/04/02	1	126.00	0	0.00	126.50	1	1,884	0.05%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/29	7	123.43	0	0.00	122.50	7	1,858	0.38%
2024/03/27	1	124.50	0	0.00	123.50	1	1,845	0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	2	125.00	0	0.00	124.00	2	2,096	0.10%
2024/03/07	1	126.00	0	0.00	125.50	1	2,176	0.05%
2024/03/06	3	127.33	0	0.00	127.00	3	2,210	0.14%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	11	131.36	1	130.50	129.50	10	2,578	0.39%
2024/02/29	1	127.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	128.50	0	0.00	128.50	1	2,883	0.03%
2024/02/26	4	129.63	0	0.00	129.50	4	2,944	0.14%
2024/02/23	5	132.20	1	133.00	131.00	4	3,044	0.13%
2024/02/22	3	131.00	0	0.00	131.00	3	3,060	0.10%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	2	131.25	0	0.00	132.50	2	3,190	0.06%
2024/02/05	2	127.25	0	0.00	127.00	2	3,445	0.06%
2024/02/02	4	128.75	0	0.00	129.00	4	3,451	0.12%
2024/02/01	1	128.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	2	128.75	0	0.00	128.50	2	3,460	0.06%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/23	2	133.00	0	0.00	133.00	2	3,631	0.06%
2024/01/19	3	133.00	0	0.00	132.50	3	3,646	0.08%
2024/01/17	5	130.70	0	0.00	130.00	5	3,651	0.14%
2024/01/15	2	135.00	0	0.00	135.00	2	3,653	0.05%
2024/01/12	1	134.50	0	0.00	134.50	1	3,671	0.03%
2024/01/05	2	139.50	0	0.00	139.50	2	3,835	0.05%
2024/01/04	5	141.00	0	0.00	141.00	5	3,817	0.13%
2023/12/28	10	142.00	3	142.50	142.00	7	3,785	0.18%
2023/12/18	3	137.50	2	139.50	137.50	1	3,749	0.03%
2023/12/15	2	148.00	0	0.00	141.00	2	3,721	0.05%
2023/12/14	0	0.00	1	146.00	148.50	-1	3,738	-0.03%
2023/12/13	0	0.00	1	143.50	143.50	-1	3,695	-0.03%
2023/12/11	0	0.00	0.1	144.50	145.50	-0.1	3,757	0.00%
2023/12/08	1	143.00	0	0.00	143.00	1	3,889	0.03%
2023/12/06	0.1	145.50	0	0.00	145.50	0.1	3,856	0.00%
2023/12/01	0	0.00	1.1	149.45	149.50	-1.1	3,798	-0.03%
2023/11/30	2	149.50	2	150.00	148.50	0	3,801	0.00%
2023/11/29	1	150.00	5	149.50	149.50	-4	3,692	-0.11%
2023/11/28	0.1	142.00	2	143.00	144.00	-1.9	3,441	-0.06%
2023/11/27	0	0.00	2	143.00	141.50	-2	3,349	-0.06%
2023/11/22	7	140.64	2	140.50	140.50	5	3,120	0.16%
2023/11/21	0	0.00	2	138.00	138.00	-2	3,036	-0.07%
2023/11/20	0	0.00	15	138.73	138.50	-15	3,037	-0.49%
2023/11/17	0	0.00	1	139.00	138.50	-1	3,057	-0.03%
2023/11/15	18	135.89	6	138.67	138.00	12	3,016	0.40%
2023/11/13	0	0.00	0.1	131.50	132.50	-0.1	2,771	0.00%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/10/25	0	0.00	2	130.50	129.00	-2	3,545	-0.06%
2023/10/23	0	0.00	2	129.00	128.00	-2	3,647	-0.05%
2023/10/19	1	130.00	0	0.00	132.50	1	3,759	0.03%
2023/10/16	8	131.63	0	0.00	130.50	8	4,164	0.19%
2023/10/12	0	0.00	1	127.50	128.50	-1	4,332	-0.02%
2023/10/03	0	0.00	5	126.00	125.00	-5	4,518	-0.11%
2023/10/02	5	126.50	0	0.00	126.00	5	4,591	0.11%
2023/09/21	3	128.00	0	0.00	127.50	3	5,038	0.06%
2023/09/19	3.1	134.48	0	0.00	132.50	3.1	5,046	0.06%
2023/09/18	0	0.00	36	132.19	134.00	-36	5,004	-0.72%
2023/09/14	4	131.50	2.1	132.45	132.00	1.9	4,990	0.04%
2023/09/13	2	133.50	1	132.50	130.00	1	4,971	0.02%
2023/09/12	1	129.00	0	0.00	128.50	1	4,885	0.02%
2023/09/08	0	0.00	3	128.00	127.00	-3	5,039	-0.06%
2023/09/05	3	127.00	0	0.00	128.50	3	5,203	0.06%
2023/09/01	0	0.00	3	124.00	123.50	-3	5,171	-0.06%
2023/08/31	1	123.50	2	124.00	123.50	-1	5,189	-0.02%
2023/08/22	3	120.00	0	0.00	120.00	3	5,447	0.06%
2023/08/18	1	127.50	1	125.50	125.00	0	5,494	0.00%
2023/08/14	10	121.00	0	0.00	125.50	10	5,696	0.18%
2023/08/09	10	127.50	0	0.00	127.50	10	5,797	0.17%
2023/08/08	10	129.50	0	0.00	130.00	10	5,864	0.17%
2023/08/02	3.1	127.94	4	128.38	126.50	-0.9	6,058	-0.01%
2023/08/01	2	133.00	2	138.50	133.00	0	6,000	0.00%
2023/07/31	93	138.53	92	139.51	140.00	1	5,836	0.02%
2023/07/28	1	142.00	3	142.00	142.00	-2	5,698	-0.04%
2023/07/26	1	137.00	3	137.50	136.50	-2	5,628	-0.04%
2023/07/25	1	141.00	1	140.00	139.00	0	5,618	0.00%
2023/07/24	1	140.00	10	140.50	140.00	-9	5,584	-0.16%
2023/07/20	0	0.00	4	143.00	142.00	-4	5,673	-0.07%
2023/07/19	2	143.25	3	144.33	141.50	-1	5,475	-0.02%
2023/07/18	2	141.00	3	139.83	141.00	-1	5,344	-0.02%
2023/07/17	0	0.00	1	136.50	138.00	-1	5,173	-0.02%
2023/07/14	0	0.00	2	137.00	137.00	-2	5,169	-0.04%
2023/07/13	3	134.50	4.1	133.12	133.00	-1.1	5,120	-0.02%
2023/07/12	0	0.00	2	131.50	131.50	-2	5,077	-0.04%
2023/07/07	1	131.00	10	130.50	131.00	-9	5,071	-0.18%
2023/07/06	0	0.00	6	134.00	134.00	-6	5,046	-0.12%
2023/07/05	24	137.38	7	138.64	136.00	17	4,982	0.34%
2023/07/04	1.1	132.05	52	132.40	135.50	-50.9	4,758	-1.07%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/30	0	0.00	1	128.50	128.50	-1	4,718	-0.02%
2023/06/29	10	127.50	21	129.50	128.00	-11	4,822	-0.23%
2023/06/28	1	127.00	20	130.13	127.00	-19	4,942	-0.38%
2023/06/27	62	130.27	0	0.00	128.00	62	5,056	1.23%
2023/06/26	1	130.50	0	0.00	131.00	1	5,095	0.02%
2023/06/21	2	128.50	1	128.00	128.00	1	5,190	0.02%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	1	134.50	134.00	-1	5,682	-0.02%
2023/06/14	3	132.67	0	0.00	130.50	3	5,637	0.05%
2023/06/13	15	135.30	1	135.00	135.00	14	5,582	0.25%
2023/06/12	1	129.00	0	0.00	130.50	1	5,487	0.02%
2023/06/05	1	130.00	0	0.00	130.00	1	5,624	0.02%
2023/06/01	2	128.00	0	0.00	127.00	2	5,927	0.03%
2023/05/29	10	129.50	3	130.00	130.50	7	6,039	0.12%
2023/05/26	0	0.00	1	126.00	125.50	-1	6,126	-0.02%
2023/05/18	1	124.00	0	0.00	125.50	1	6,762	0.01%
2023/05/12	8	123.31	5	125.00	125.50	3	6,893	0.04%
2023/05/10	2	129.50	6	127.75	129.50	-4	7,124	-0.06%
2023/05/09	3	127.67	0	0.00	126.50	3	7,217	0.04%
2023/05/04	2	131.50	0	0.00	131.50	2	7,952	0.03%
2023/05/03	4	133.50	0	0.00	133.50	4	8,266	0.05%
2023/05/02	0	0.00	1	131.50	131.00	-1	8,292	-0.01%
2023/04/28	1	131.00	0	0.00	133.00	1	8,374	0.01%
2023/04/25	3	135.33	0	0.00	130.00	3	8,288	0.04%
2023/04/19	1	147.50	0	0.00	143.50	1	8,468	0.01%
2023/04/18	1	149.00	1	150.50	147.00	0	8,422	0.00%
2023/04/13	1	147.50	0.1	147.00	147.00	0.9	8,416	0.01%
2023/04/12	0	0.00	0.1	150.50	150.00	-0.1	8,401	0.00%
2023/04/10	2	149.25	1	150.00	149.00	1	8,400	0.01%
2023/03/31	1	151.50	0	0.00	149.50	1	8,403	0.01%
2023/03/30	0.1	145.00	5	148.50	148.50	-4.9	8,360	-0.06%
2023/03/28	2	148.25	1	146.00	146.00	1	8,476	0.01%
2023/03/24	1	157.00	2	156.50	155.50	-1	8,339	-0.01%
2023/03/23	2.1	160.50	3	158.00	159.50	-0.9	8,267	-0.01%
2023/03/22	0	0.00	1	150.00	150.00	-1	7,933	-0.01%
2023/03/21	0	0.00	0.2	147.50	147.00	-0.2	7,914	0.00%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	0	0.00	1	147.50	144.50	-1	8,098	-0.01%
2023/03/15	5	147.00	3	148.50	147.00	2	8,154	0.02%
2023/03/14	0	0.00	1	146.00	147.00	-1	8,204	-0.01%
2023/03/13	0	0.00	5.1	143.49	145.50	-5.1	8,335	-0.06%
2023/03/09	0	0.00	2	150.50	148.50	-2	8,462	-0.02%
2023/03/08	1	150.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	1	148.50	0.1	148.00	148.50	1	8,528	0.01%
2023/03/06	6	156.83	5	156.50	151.50	1	8,498	0.01%
2023/03/01	0	0.00	3	149.33	149.50	-3	8,852	-0.03%
2023/02/24	0	0.00	22	150.27	147.50	-22	9,086	-0.24%
2023/02/23	19	148.05	0	0.00	149.50	19	9,028	0.21%
2023/02/22	5	139.00	0	0.00	142.50	5	9,014	0.06%
2023/02/21	2	145.50	0	0.00	145.50	2	9,132	0.02%
2023/02/20	8	144.00	0	0.00	143.50	8	9,533	0.08%
2023/02/15	2.1	146.23	13	145.31	145.00	-10.9	9,608	-0.11%
2023/02/13	0	0.00	7	149.21	147.50	-7	9,556	-0.07%
2023/02/09	0	0.00	0.1	152.00	150.50	-0.1	9,805	0.00%
2023/02/08	6	152.58	12	153.63	154.00	-6	9,831	-0.06%
2023/02/07	1	145.50	1	148.50	148.50	0	9,742	0.00%
2023/02/06	13	148.12	15	150.00	148.50	-2	9,772	-0.02%
2023/02/03	27	150.56	35.1	148.93	151.50	-8.1	9,674	-0.08%
2023/02/02	137	147.61	126	147.46	147.00	11	9,537	0.12%	大買/大賣/
2023/02/01	33	137.53	20.1	139.10	142.00	12.9	9,089	0.14%
2023/01/30	2.1	130.17	4	130.74	130.50	-1.9	8,906	-0.02%
2023/01/16	0	0.00	0.2	125.50	125.50	-0.2	8,966	0.00%
2023/01/13	5	126.50	0	0.00	124.00	5	8,992	0.06%
2023/01/12	5	126.00	5.1	126.49	125.50	-0.1	9,057	0.00%
2023/01/11	0	0.00	1.1	122.73	125.50	-1.1	9,041	-0.01%
2023/01/10	1.1	123.50	0	0.00	123.50	1.1	9,085	0.01%
2023/01/09	0	0.00	5.1	121.83	123.50	-5.1	9,169	-0.06%
2023/01/05	1	115.50	1	116.50	115.50	0	9,376	0.00%
2022/12/29	1	114.50	0	0.00	116.50	1	9,620	0.01%
2022/12/28	0	0.00	1	114.50	114.00	-1	9,815	-0.01%
2022/12/27	1	117.50	1	118.00	118.00	0	9,880	0.00%
2022/12/26	3	116.33	0	0.00	116.00	3	9,989	0.03%
2022/12/22	0	0.00	0.1	120.00	119.50	-0.1	10,179	0.00%
2022/12/21	1	119.50	2	119.50	120.00	-1	10,261	-0.01%
2022/12/20	4.1	120.24	3.1	124.62	118.50	1	10,300	0.01%
2022/12/19	0.1	120.00	0	0.00	120.00	0.1	10,205	0.00%
2022/12/16	2	120.01	0	0.00	121.00	2	10,373	0.02%
2022/12/15	0	0.00	1	123.00	123.50	-1	10,490	-0.01%
2022/12/14	0	0.00	0.1	123.48	125.00	-0.1	10,525	0.00%
2022/12/13	0.1	120.00	1	120.00	120.00	-0.9	10,613	-0.01%
2022/12/12	0	122.00	0	0.00	122.00	0	10,622	0.00%
2022/12/09	0	0.00	1	123.00	121.50	-1	10,681	-0.01%
2022/12/08	1	122.00	0	0.00	124.00	1	10,619	0.01%
2022/12/06	1	125.50	0.3	124.50	124.00	0.8	10,914	0.01%
2022/12/05	1	126.50	30	126.83	127.00	-29	10,858	-0.27%
2022/12/02	0	0.00	0.1	124.00	124.50	-0.1	10,783	0.00%
2022/12/01	0	0.00	7	124.43	123.50	-7	10,825	-0.06%
2022/11/29	1	123.50	0	0.00	120.50	1	10,954	0.01%
2022/11/28	15	122.00	30.1	121.00	122.00	-15.1	10,869	-0.14%
2022/11/25	20.1	120.00	23.1	120.13	120.00	-3	10,880	-0.03%
2022/11/24	168.1	124.99	144.1	124.99	123.50	24	10,847	0.22%	大買/大賣/
2022/11/23	5	123.70	5.1	123.70	122.50	-0.1	10,472	0.00%
2022/11/22	21	120.83	281	121.67	122.00	-260	10,331	-2.52%	大賣/鉅額交易
2022/11/21	1	116.50	4	118.63	118.00	-3	10,324	-0.03%
2022/11/18	37.2	118.35	194.1	117.83	115.50	-156.9	10,538	-1.49%	大賣/鉅額交易
2022/11/17	159.1	121.50	36	121.01	121.00	123.1	10,446	1.18%	大買/鉅額交易
2022/11/16	392.1	121.25	72	118.74	123.00	320.1	10,300	3.11%	大買/鉅額交易
2022/11/15	0	0.00	6	113.67	116.00	-6	9,870	-0.06%
2022/11/11	56	112.07	73	112.42	109.50	-17	10,391	-0.16%
2022/11/10	45	109.78	45	110.00	110.00	0	10,306	0.00%
2022/11/09	0	0.00	16	109.00	109.50	-16	10,425	-0.15%
2022/11/08	61	110.96	60	110.92	107.50	1	10,680	0.01%
2022/11/07	2.5	107.00	1	105.50	107.50	1.5	10,829	0.01%
2022/11/04	2	110.00	0	0.00	111.00	2	10,661	0.02%
2022/11/03	17	110.44	9	109.22	110.50	8	10,550	0.08%
2022/11/02	17	108.35	3	107.67	107.00	14	10,464	0.13%
2022/10/31	35	103.00	35	102.64	102.50	0	10,606	0.00%
2022/10/28	11	102.86	2	102.75	102.50	9	10,684	0.08%
2022/10/27	35	101.07	36	100.50	101.50	-1	10,623	-0.01%
2022/10/26	3	95.97	2	95.80	95.70	1	10,559	0.01%
2022/10/25	2	97.30	3	97.67	97.30	-1	10,521	-0.01%
2022/10/21	1	95.00	1	97.00	95.00	0	10,508	0.00%
2022/10/20	1	98.00	0	0.00	98.40	1	10,537	0.01%
2022/10/19	0	0.00	1	99.90	99.80	-1	10,741	-0.01%
2022/10/18	12	100.44	11	101.00	100.50	1	10,864	0.01%
2022/10/17	1	97.50	2	99.50	103.00	-1	11,816	-0.01%
2022/10/14	67.1	103.00	1	99.90	103.50	66.1	12,295	0.54%
2022/10/13	141	102.63	3.1	99.62	94.10	138	12,329	1.12%	大買/鉅額交易
2022/10/12	1	103.50	1	104.00	104.00	0	12,291	0.00%
2022/10/11	0	0.00	40	107.75	107.00	-40	12,413	-0.32%
2022/10/06	11	113.05	11	113.64	115.50	0	13,015	0.00%
2022/10/05	11	112.55	17	113.53	113.00	-6	13,248	-0.05%
2022/10/04	0	0.00	0.1	110.00	110.00	-0.1	13,313	0.00%
2022/10/03	21	106.00	21	106.50	107.50	0	13,402	0.00%
2022/09/30	50	103.12	10.1	103.00	108.00	40	13,595	0.29%
2022/09/29	0.1	105.00	0	0.00	104.50	0.1	13,715	0.00%
2022/09/28	0	0.00	3	107.50	105.00	-3	13,911	-0.02%
2022/09/27	5	109.90	1	111.50	113.50	4	14,330	0.03%
2022/09/26	2	114.25	149	110.00	108.50	-147	14,738	-1.00%	大賣/鉅額交易
2022/09/23	3	122.50	3	118.50	117.00	0	15,029	0.00%
2022/09/22	1	124.50	0	0.00	124.00	1	15,066	0.01%
2022/09/21	0	0.00	8	122.69	124.00	-8	15,104	-0.05%
2022/09/20	0	0.00	5	123.50	122.50	-5	15,196	-0.03%
2022/09/19	1	120.50	2	120.75	120.50	-1	15,291	-0.01%
2022/09/16	1	120.00	1	119.50	120.00	0	15,471	0.00%
2022/09/15	5	122.60	23	123.26	120.00	-18	15,554	-0.12%
2022/09/14	42	121.10	52	119.20	123.50	-10	15,708	-0.06%
2022/09/13	68.1	124.60	72	125.03	122.50	-4	15,748	-0.03%
2022/09/12	1	119.00	3	119.50	118.50	-2	15,530	-0.01%
2022/09/08	14	116.32	11	116.05	117.50	3	15,711	0.02%
2022/09/07	3	113.00	4	115.25	115.00	-1	15,940	-0.01%
2022/09/06	9	116.06	12.1	112.54	113.00	-3.1	16,010	-0.02%
2022/09/05	2.5	120.80	6	121.17	118.50	-3.5	15,932	-0.02%
2022/09/02	2	123.00	2	123.00	122.00	0	15,939	0.00%
2022/09/01	23	121.57	51	121.53	121.00	-28	16,062	-0.17%
2022/08/31	0	0.00	2	125.50	125.50	-2	16,138	-0.01%
2022/08/30	24.1	123.48	2	123.25	122.50	22.1	16,552	0.13%
2022/08/29	4	120.75	1.1	122.00	123.00	3	17,208	0.02%
2022/08/26	5	129.60	7.1	127.78	126.50	-2.1	17,514	-0.01%
2022/08/25	18.1	128.83	20	127.95	127.50	-1.9	17,347	-0.01%
2022/08/23	4	120.50	20	120.50	121.50	-16	17,543	-0.09%
2022/08/19	11	126.77	67	126.85	125.50	-56	17,767	-0.32%
2022/08/18	106	124.81	15.1	124.04	124.50	90.9	17,514	0.52%	大買/
2022/08/17	0	0.00	2	122.00	119.50	-2	17,449	-0.01%
2022/08/16	1	125.00	4	125.00	122.50	-3	17,705	-0.02%
2022/08/15	15	123.20	12	123.50	124.00	3	17,881	0.02%
2022/08/12	0	0.00	1	122.50	121.50	-1	18,001	-0.01%
2022/08/11	0	0.00	1	113.50	113.00	-1	17,973	-0.01%
2022/08/10	0	0.00	1	112.00	111.00	-1	18,274	-0.01%
2022/08/09	5	114.50	1	113.00	113.50	4	18,552	0.02%
2022/08/08	1	113.50	0	0.00	114.00	1	19,047	0.01%
2022/08/05	1	111.50	4	111.88	114.00	-3	19,385	-0.02%
2022/08/04	4	103.75	5	103.50	106.50	-1	19,606	-0.01%
2022/08/03	1	109.50	0	0.00	108.00	1	19,728	0.01%
2022/08/02	0.2	109.50	4	109.25	109.00	-3.8	20,209	-0.02%
2022/08/01	22	115.00	20	113.50	112.50	2	20,510	0.01%
2022/07/29	2	119.50	0	0.00	119.50	2	21,141	0.01%
2022/07/28	4	122.63	2	119.75	118.00	2	21,759	0.01%
2022/07/26	0	0.00	2	121.00	119.50	-2	22,354	-0.01%
2022/07/22	8	132.25	2	132.25	130.00	6	22,383	0.03%
2022/07/21	52	124.66	44	127.64	129.50	8	21,594	0.04%
2022/07/20	2	117.50	0	0.00	118.00	2	21,191	0.01%
2022/07/19	0.1	115.00	0	0.00	114.00	0.1	21,217	0.00%
2022/07/18	1	119.00	0	0.00	117.00	1	21,378	0.00%
2022/07/14	1	112.50	3	110.00	114.50	-2	21,730	-0.01%
2022/07/13	6	113.25	1	115.50	110.00	5	21,524	0.02%
2022/07/12	0.3	112.00	3	111.50	112.50	-2.7	21,510	-0.01%
2022/07/08	154	119.51	154	120.37	117.00	0	21,852	0.00%	大買/大賣/
2022/07/07	2	114.00	3	116.50	117.00	-1	21,879	0.00%
2022/07/06	1	112.50	10.1	116.50	112.50	-9.1	22,093	-0.04%
2022/07/05	4.2	119.39	6	115.50	118.00	-1.8	22,267	-0.01%
2022/07/04	100	118.00	0	0.00	122.00	100	22,281	0.45%
2022/07/01	0.1	122.50	27	127.11	122.50	-26.9	22,482	-0.12%
2022/06/30	6	137.50	103	136.00	136.00	-97	22,408	-0.43%	大賣/
2022/06/29	2	139.50	3	135.50	143.00	-1	22,711	0.00%
2022/06/28	19	142.50	4	140.50	140.50	15	22,946	0.07%
2022/06/27	21	145.12	11	148.18	147.50	10	23,468	0.04%
2022/06/24	5	141.90	1	139.50	140.00	4	23,867	0.02%
2022/06/22	1	146.50	0	0.00	144.00	1	24,814	0.00%
2022/06/20	0	0.00	6	157.00	154.00	-6	26,723	-0.02%
2022/06/17	1	163.50	1	164.00	167.50	0	27,070	0.00%
2022/06/16	19	166.92	19	170.05	166.00	0	27,297	0.00%
2022/06/15	0	0.00	1	171.00	170.50	-1	27,687	0.00%
2022/06/14	3	166.83	2	163.25	168.00	1	27,861	0.00%
2022/06/13	2.1	166.52	0	0.00	166.50	2.1	27,830	0.01%
2022/06/10	1	172.50	1	172.00	172.50	0	27,999	0.00%
2022/06/09	7	175.71	0	0.00	176.50	7	27,910	0.03%
2022/06/08	62	179.23	61	177.62	175.00	1	27,819	0.00%
2022/06/07	18	181.67	39	182.19	182.00	-21	27,607	-0.08%
2022/06/06	3	174.00	10	176.05	176.50	-7	27,139	-0.03%
2022/06/02	1	173.00	0	0.00	173.00	1	26,990	0.00%
2022/06/01	24	173.25	20	172.50	171.50	4	26,945	0.01%
2022/05/31	11	173.36	4.1	173.38	173.50	7	26,840	0.03%
2022/05/30	21.2	169.69	33	169.12	169.00	-11.9	26,547	-0.04%
2022/05/27	3	165.67	3	164.00	162.50	0	26,408	0.00%
2022/05/26	0	0.00	5	160.50	160.50	-5	26,281	-0.02%
2022/05/25	34	162.50	6.2	163.06	164.00	27.8	26,198	0.11%
2022/05/24	28.2	166.15	55	168.91	160.50	-26.8	26,005	-0.10%
2022/05/23	1	174.50	1	173.50	172.00	0	25,657	0.00%
2022/05/20	5.1	175.49	0	177.50	175.00	5.1	25,429	0.02%
2022/05/19	20	173.50	22	170.05	173.50	-2	25,020	-0.01%
2022/05/18	3.5	173.07	0	0.00	171.50	3.5	24,878	0.01%
2022/05/17	1.5	170.00	5	169.80	171.50	-3.5	24,725	-0.01%
2022/05/16	4	171.75	5	172.20	167.50	-1	24,832	0.00%
2022/05/13	27	166.58	27	167.59	166.50	0	24,511	0.00%
2022/05/12	2	166.00	3	165.33	163.00	-1	24,431	0.00%
2022/05/11	6	164.83	7	164.64	163.50	-1	24,469	0.00%
2022/05/10	39	165.95	55	165.88	168.00	-16	24,989	-0.06%
2022/05/09	23	164.76	21	164.50	163.00	2	24,776	0.01%
2022/05/06	79	167.56	81	168.23	171.50	-2	24,525	-0.01%
2022/05/05	22	167.73	14	167.25	168.00	8	24,166	0.03%
2022/05/04	21	159.57	15	157.20	162.50	6	23,768	0.03%
2022/05/03	45	149.60	20	147.50	151.50	25	23,539	0.11%
2022/04/29	271	145.62	8	146.00	146.00	263	23,509	1.12%	大買/鉅額交易
2022/04/28	23	146.89	33	145.06	143.50	-10	23,501	-0.04%
2022/04/27	10	141.20	32	141.69	145.00	-22	23,407	-0.09%
2022/04/26	11.1	146.01	281	150.23	143.50	-269.9	23,610	-1.14%	大賣/鉅額交易
2022/04/25	4	152.75	5	152.60	149.00	-1	23,957	0.00%
2022/04/22	4	160.50	2	158.75	159.50	2	24,015	0.01%
2022/04/21	11	167.00	113	169.74	166.50	-102	23,823	-0.43%	大賣/鉅額交易
2022/04/20	3	159.00	9	159.44	159.50	-6	23,299	-0.03%
2022/04/19	135	159.16	3	159.67	158.00	132	23,270	0.57%	大買/鉅額交易
2022/04/18	4	155.13	4	154.25	156.00	0	23,186	0.00%
2022/04/15	7	159.36	201	156.75	156.50	-194	23,015	-0.84%	大賣/鉅額交易
2022/04/14	203	167.17	6	166.42	167.00	197	22,684	0.87%	大買/鉅額交易
2022/04/13	0	0.00	2	163.03	163.50	-2	22,437	-0.01%
2022/04/12	2	160.75	5	159.80	159.00	-3	22,172	-0.01%
2022/04/11	5	166.20	1	162.00	160.50	4	21,872	0.02%
2022/04/08	5	171.90	3.1	171.18	173.00	2	21,426	0.01%
2022/04/07	9	172.17	26	169.83	172.50	-17	20,942	-0.08%
2022/04/06	32.2	180.85	1	183.50	180.00	31.2	20,316	0.15%
2022/04/01	34	186.57	113	180.30	183.00	-79	20,023	-0.39%	大賣/
2022/03/31	80	194.49	21	196.71	191.00	59	19,559	0.30%
2022/03/30	27	192.78	12.1	199.23	190.50	14.9	19,221	0.08%
2022/03/29	13.1	191.21	40	188.43	194.50	-26.9	18,900	-0.14%
2022/03/28	63	181.10	55.1	179.69	177.00	7.9	18,930	0.04%
2022/03/25	12	179.83	10.1	182.98	179.50	2	18,298	0.01%
2022/03/24	51	177.43	68.2	176.79	179.00	-17.2	17,766	-0.10%
2022/03/23	49	172.62	103.2	172.31	175.50	-54.2	16,873	-0.32%	大賣/
2022/03/22	4	156.38	10.1	156.97	160.00	-6.1	15,827	-0.04%
2022/03/21	14	154.04	20	154.88	153.50	-6	15,465	-0.04%
2022/03/18	21	151.33	1	152.87	149.00	20	15,255	0.13%
2022/03/17	0	0.00	3	146.50	148.50	-3	14,639	-0.02%
2022/03/16	0	138.00	0	0.00	137.00	0	14,436	0.00%
2022/03/15	2	144.72	2	146.15	138.50	0	14,460	0.00%
2022/03/14	1	143.50	3	145.50	145.00	-2	14,442	-0.01%
2022/03/11	1	143.50	3	143.50	143.00	-2	14,740	-0.01%
2022/03/10	3	143.17	1	145.98	143.00	2	14,906	0.01%
2022/03/09	2	144.25	3	143.00	143.50	-1	15,044	-0.01%
2022/03/08	2	138.50	3	140.00	140.00	-1	15,349	-0.01%
2022/03/07	3	138.50	0	0.00	138.00	3	16,046	0.02%
2022/03/03	4.1	145.27	7.2	145.63	145.50	-3.1	18,951	-0.02%
2022/03/02	1	142.00	0	0.00	143.00	1	19,522	0.01%
2022/03/01	10	138.50	0	0.00	139.50	10	20,151	0.05%
2022/02/25	0	0.00	12	137.67	136.50	-12	20,576	-0.06%
2022/02/24	13	137.50	3	134.17	133.50	10	21,396	0.05%
2022/02/23	0	0.00	2	139.50	140.00	-2	21,422	-0.01%
2022/02/22	2	138.00	10	141.50	136.50	-8	21,565	-0.04%
2022/02/21	3	141.50	0	0.00	142.00	3	21,782	0.01%
2022/02/18	12	143.67	1	140.00	144.50	11	22,092	0.05%
2022/02/17	3.1	142.47	33	144.85	143.00	-29.9	22,348	-0.13%
2022/02/16	82	147.50	5	148.00	147.50	77	22,483	0.34%
2022/02/15	0	0.00	4	148.50	145.50	-4	22,383	-0.02%
2022/02/14	5	144.50	9	147.00	143.50	-4	22,227	-0.02%
2022/02/11	27	147.22	15	150.93	152.00	12	22,140	0.05%
2022/02/10	31	149.08	17.1	149.81	147.50	13.9	21,979	0.06%
2022/02/09	3.2	145.72	0	0.00	143.00	3.2	21,281	0.02%
2022/02/08	0	0.00	1	144.00	145.00	-1	21,042	0.00%
2022/02/07	3.5	146.64	1	147.00	144.00	2.5	21,124	0.01%
2022/01/26	3	142.00	3	141.83	143.00	0	20,884	0.00%
2022/01/25	1.1	137.59	2	139.50	140.50	-0.9	20,809	0.00%
2022/01/21	3	141.17	3	138.00	135.00	0	20,604	0.00%
2022/01/20	1	140.00	13	140.81	142.00	-12	20,533	-0.06%
2022/01/19	33	140.06	24.1	141.67	140.50	8.9	20,662	0.04%
2022/01/18	4.1	133.94	8	138.50	139.00	-3.9	20,828	-0.02%
2022/01/17	1	127.50	1	132.00	131.00	0	20,616	0.00%
2022/01/14	2	123.25	2	123.50	124.00	0	21,152	0.00%
2022/01/13	1	124.00	1	126.00	126.00	0	21,889	0.00%
2022/01/12	0	0.00	7	126.50	126.50	-7	22,179	-0.03%
2022/01/11	10	135.50	10	130.50	130.50	0	22,287	0.00%
2022/01/10	3	132.33	9	135.00	137.00	-6	22,311	-0.03%
2022/01/07	5	132.00	0	0.00	131.00	5	22,444	0.02%
2022/01/06	1	137.50	0	0.00	138.00	1	22,628	0.00%
2022/01/04	1	145.50	13	144.88	143.50	-12	23,052	-0.05%
2021/12/30	6	140.83	1	141.00	141.00	5	23,999	0.02%
2021/12/29	1	143.00	1	145.00	142.00	0	24,430	0.00%
2021/12/28	2	143.50	21	141.60	143.50	-19	24,848	-0.08%
2021/12/27	4	143.00	5	144.00	142.50	-1	25,173	0.00%
2021/12/24	18	143.97	16	145.00	143.00	2	25,512	0.01%
2021/12/23	1	144.50	3	148.33	145.00	-2	25,614	-0.01%
2021/12/22	30	147.72	11.1	149.10	145.50	18.9	25,562	0.07%
2021/12/21	1	141.00	1	140.00	139.50	0	25,152	0.00%
2021/12/20	4	140.25	3	145.17	139.00	1	25,892	0.00%
2021/12/17	2	143.50	0	0.00	144.50	2	26,456	0.01%
2021/12/16	0.1	148.00	5	148.30	147.00	-4.9	26,543	-0.02%
2021/12/15	3	140.33	0	0.00	143.00	3	26,464	0.01%
2021/12/14	5	140.70	1	142.00	142.00	4	26,689	0.01%
2021/12/10	3	139.83	0	0.00	140.00	3	27,342	0.01%
2021/12/09	22	141.98	0	0.00	141.00	22	28,202	0.08%
2021/12/08	5	144.00	17	144.97	144.50	-12	28,612	-0.04%
2021/12/07	60	145.22	23	143.54	144.00	37	28,992	0.13%
2021/12/06	8	149.81	8	153.38	149.00	0	29,329	0.00%
2021/12/03	3	154.00	5	156.10	154.00	-2	30,337	-0.01%
2021/12/02	65	158.80	51	156.45	152.00	14	30,465	0.05%
2021/12/01	13	160.00	13	159.85	162.50	0	30,713	0.00%
2021/11/30	23	160.43	18	160.50	155.50	5	30,901	0.02%
2021/11/29	30	150.05	27.5	147.43	156.00	2.5	31,412	0.01%
2021/11/26	45	142.42	15	142.40	143.50	30	31,181	0.10%
2021/11/25	14.1	143.47	338	143.92	139.00	-323.9	30,992	-1.05%	大賣/鉅額交易
2021/11/24	175	140.54	6	137.75	138.00	169	30,645	0.55%	大買/鉅額交易
2021/11/23	163	144.83	63	145.76	143.00	100	31,034	0.32%	大買/
2021/11/22	0	0.00	20	139.00	137.50	-20	31,544	-0.06%
2021/11/19	26	136.62	0	0.00	135.50	26	34,292	0.08%
2021/11/18	41	139.90	1	143.50	139.50	40	35,764	0.11%
2021/11/17	2	141.00	7	140.14	143.00	-5	36,558	-0.01%
2021/11/16	36.1	139.90	48	141.44	136.00	-11.9	37,590	-0.03%
2021/11/15	6	139.33	123	136.65	138.50	-117	38,657	-0.30%	大賣/鉅額交易
2021/11/12	118	133.74	2	134.25	133.00	116	39,680	0.29%	大買/鉅額交易
2021/11/11	0	0.00	3	133.67	130.50	-3	40,366	-0.01%
2021/11/10	2	131.75	28	131.25	131.00	-26	40,750	-0.06%
2021/11/09	1	130.50	0	0.00	130.00	1	40,825	0.00%
2021/11/08	25	122.88	1	123.00	122.00	24	40,859	0.06%
2021/11/05	20	124.00	20	124.15	124.00	0	41,105	0.00%
2021/11/04	10	126.50	1	126.50	126.00	9	41,586	0.02%
2021/11/02	1	135.50	3	134.67	128.00	-2	42,474	0.00%
2021/11/01	7	131.14	1	130.00	131.00	6	43,019	0.01%
2021/10/28	1	130.50	0	0.00	129.00	1	44,764	0.00%
2021/10/27	1	131.50	0	0.00	132.00	1	45,083	0.00%
2021/10/26	11	131.09	42	133.85	127.00	-31	45,547	-0.07%
2021/10/25	46	139.58	42	139.98	139.50	4	46,178	0.01%
2021/10/22	8	141.94	16	140.22	144.00	-8	46,175	-0.02%
2021/10/21	22	140.05	3	140.00	136.00	19	46,465	0.04%
2021/10/20	29.1	134.27	5	133.80	135.00	24.1	46,586	0.05%
2021/10/19	5	125.80	5	126.20	128.50	0	47,139	0.00%
2021/10/18	1	122.00	0	0.00	123.00	1	47,995	0.00%
2021/10/15	0	0.00	6	122.08	122.00	-6	48,377	-0.01%
2021/10/14	1	120.50	2	121.00	118.00	-1	48,819	0.00%
2021/10/13	40	120.50	43	121.17	120.50	-3	49,261	-0.01%
2021/10/12	1	131.00	2	128.50	128.50	-1	49,863	0.00%
2021/10/08	10	137.80	3	137.67	131.00	7	50,305	0.01%
2021/10/07	7	131.43	4	132.50	133.50	3	50,945	0.01%
2021/10/06	2	128.00	1	125.50	130.50	1	50,971	0.00%
2021/10/05	4	118.50	4	122.75	126.50	0	51,717	0.00%
2021/10/04	5	124.80	3	123.33	121.50	2	52,128	0.00%
2021/10/01	22	122.80	25	129.18	124.00	-3	52,726	-0.01%
2021/09/30	1	134.00	2	134.75	134.00	-1	53,156	0.00%
2021/09/29	1	136.00	0	0.00	134.00	1	53,244	0.00%
2021/09/28	0	0.00	1	132.50	139.00	-1	53,458	0.00%
2021/09/27	4	135.50	2.3	135.39	138.00	1.7	53,472	0.00%
2021/09/24	3.3	129.55	5	130.00	135.00	-1.7	52,807	0.00%
2021/09/23	0	0.00	1	124.00	124.50	-1	52,292	0.00%
2021/09/22	3	123.00	0	0.00	125.00	3	52,340	0.01%
2021/09/17	3	124.17	1	126.50	126.50	2	52,383	0.00%
2021/09/16	1	120.00	2	121.50	121.50	-1	52,394	0.00%
2021/09/15	27	121.44	15	120.27	120.00	12	52,459	0.02%
2021/09/14	38	124.38	28	124.79	121.50	10	52,046	0.02%
2021/09/13	36	133.24	32	135.48	129.00	4	51,349	0.01%
2021/09/10	18	129.92	31	130.06	133.00	-13	51,054	-0.03%
2021/09/09	13	134.27	9.1	134.61	133.00	4	50,598	0.01%
2021/09/08	24	130.73	16.1	133.40	130.50	8	50,078	0.02%
2021/09/07	8	143.69	45	142.32	138.50	-37	49,056	-0.08%
2021/09/06	17	154.09	39.1	159.87	153.50	-22.1	48,713	-0.05%
2021/09/03	24.2	163.82	20	164.65	165.50	4.2	48,488	0.01%
2021/09/02	16	169.38	46	167.92	159.00	-30	48,252	-0.06%
2021/09/01	28	162.63	32	163.52	167.00	-4	46,980	-0.01%
2021/08/31	18	153.33	23	153.02	155.00	-5	46,231	-0.01%
2021/08/30	6	152.75	24	150.58	150.00	-18	46,138	-0.04%
2021/08/27	17	150.85	14	150.18	150.00	3	46,457	0.01%
2021/08/26	9.1	160.31	15.3	159.11	158.00	-6.2	46,194	-0.01%
2021/08/25	54.4	165.10	47.4	162.99	158.50	7	45,344	0.02%
2021/08/24	58.1	159.31	73.1	158.14	163.50	-15	43,208	-0.03%
2021/08/23	80.1	150.92	40	150.56	149.00	40.1	42,798	0.09%
2021/08/20	24	144.33	31	142.68	144.00	-7	43,009	-0.02%
2021/08/19	24	148.31	12	149.21	135.00	12	42,007	0.03%
2021/08/18	24	140.67	432.1	137.29	150.00	-408.1	40,718	-1.00%	大賣/鉅額交易
2021/08/17	43.1	140.83	26	141.10	137.50	17.1	39,881	0.04%
2021/08/16	404	134.25	12	135.38	135.50	392	39,150	1.00%	大買/鉅額交易
2021/08/13	4	139.13	13	138.69	130.50	-9	38,780	-0.02%
2021/08/12	5	133.50	4	133.63	136.50	1	38,600	0.00%
2021/08/11	12	128.13	33	134.77	128.00	-21	38,648	-0.05%
2021/08/10	15	134.77	8	133.81	135.00	7	38,582	0.02%
2021/08/09	5	145.60	40	143.88	138.50	-35	38,319	-0.09%
2021/08/06	29	147.16	15.2	148.87	150.00	13.9	38,020	0.04%
2021/08/05	32.2	150.13	32	146.14	144.50	0.2	37,805	0.00%
2021/08/04	59	151.97	830	148.94	149.50	-771	37,759	-2.04%	大賣/鉅額交易
2021/08/03	11	140.27	11	141.50	142.00	0	36,910	0.00%
2021/08/02	9	137.44	0	0.00	135.00	9	36,810	0.02%
2021/07/30	824	141.30	41	140.94	135.00	783	36,379	2.15%	大買/鉅額交易
2021/07/29	52	133.16	1,739	130.51	136.50	-1,687	35,710	-4.72%	大賣/鉅額交易
2021/07/28	6.3	137.96	1,038	132.70	132.50	-1,031.8	34,588	-2.98%	大賣/鉅額交易
2021/07/27	35	151.11	59	150.42	147.00	-24	34,541	-0.07%
2021/07/26	23	151.63	14.1	149.89	155.00	8.9	33,627	0.03%
2021/07/23	35.1	141.80	210	140.99	141.00	-174.9	32,848	-0.53%	大賣/鉅額交易
2021/07/22	8	153.81	15	155.43	153.00	-7	32,220	-0.02%
2021/07/21	5	143.60	32	142.75	147.50	-27	31,411	-0.09%
2021/07/20	27	137.57	63.1	138.29	134.50	-36.1	31,298	-0.12%
2021/07/19	57	134.42	468.3	140.34	134.00	-411.3	31,150	-1.32%	大賣/鉅額交易
2021/07/16	26.4	137.05	14	139.46	137.00	12.4	31,080	0.04%
2021/07/15	4	126.63	223	129.79	130.00	-219	30,465	-0.72%	大賣/鉅額交易
2021/07/14	91	124.74	272	124.72	124.50	-181	30,605	-0.59%	大賣/鉅額交易
2021/07/13	32	119.00	8.7	119.95	123.00	23.3	30,442	0.08%
2021/07/12	19.3	112.72	41	113.12	112.00	-21.7	30,802	-0.07%
2021/07/09	882	104.01	30	102.25	105.50	852	29,847	2.85%	大買/鉅額交易
2021/07/08	81	94.76	247.1	93.39	96.20	-166.1	29,423	-0.56%	大賣/鉅額交易
2021/07/07	2,754.1	95.44	42	92.56	95.50	2,712.1	29,117	9.31%	大買/鉅額交易
2021/07/06	8	88.35	132	87.75	86.90	-124	28,520	-0.43%	大賣/鉅額交易
2021/07/05	159	88.30	31	87.68	86.20	128	28,772	0.44%	大買/鉅額交易
2021/07/02	486	84.08	3	82.97	86.00	483	28,994	1.67%	大買/鉅額交易
2021/07/01	2	79.00	1	80.70	78.90	1	29,316	0.00%
2021/06/30	0.1	80.90	1	81.40	80.30	-0.9	29,785	0.00%
2021/06/29	12	83.39	28	83.14	81.10	-16	31,403	-0.05%
2021/06/28	1	85.00	2	85.70	84.90	-1	33,429	0.00%
2021/06/25	0	0.00	0.1	85.30	84.30	-0.1	34,038	0.00%
2021/06/24	0	0.00	1.2	83.33	83.50	-1.2	33,812	0.00%
2021/06/22	13	81.00	0	0.00	79.20	13	33,733	0.04%
2021/06/21	0.3	81.10	0	0.00	79.90	0.3	33,417	0.00%
2021/06/18	6.1	79.77	190	80.50	79.60	-183.9	33,176	-0.55%	大賣/鉅額交易
2021/06/17	0.2	79.80	0	0.00	81.50	0.2	33,009	0.00%
2021/06/11	4	85.35	1.2	83.45	83.00	2.8	32,497	0.01%
2021/06/10	202	84.00	14	83.69	83.10	188	31,950	0.59%	大買/鉅額交易
2021/06/09	4	80.05	4.1	79.86	78.60	-0.1	31,065	0.00%
2021/06/08	6.1	78.00	12	77.83	77.00	-5.9	30,472	-0.02%
2021/06/07	0	0.00	21.1	86.85	83.10	-21.1	29,770	-0.07%
2021/06/04	16.2	87.93	23.6	88.29	86.00	-7.4	29,326	-0.03%
2021/06/03	45.6	86.85	3	87.10	85.70	42.6	28,631	0.15%
2021/06/02	3	85.73	423	84.61	83.00	-420	28,030	-1.50%	大賣/鉅額交易
2021/06/01	6	85.03	106.2	83.11	86.10	-100.2	27,484	-0.36%	大賣/
2021/05/31	19.3	84.29	41	83.45	81.90	-21.8	26,770	-0.08%
2021/05/28	36	78.62	9	77.00	79.20	27	25,574	0.11%
2021/05/27	11	70.31	27	70.56	72.00	-16	24,303	-0.07%
2021/05/26	0	0.00	7	69.00	68.50	-7	23,964	-0.03%
2021/05/25	212	70.87	25	67.92	68.20	187	23,809	0.79%	大買/鉅額交易
2021/05/24	38	66.38	11	66.27	66.80	27	23,310	0.12%
2021/05/21	14	64.82	7	64.66	64.00	7	23,089	0.03%
2021/05/20	5	64.62	5	64.62	62.90	0	23,202	0.00%
2021/05/19	5	66.10	9.2	63.82	66.00	-4.2	23,128	-0.02%
2021/05/18	8.2	60.39	2	61.60	62.90	6.2	22,850	0.03%
2021/05/17	5	60.28	4	60.20	57.20	1	22,602	0.00%
2021/05/14	1	62.50	31.3	62.78	63.50	-30.3	22,280	-0.14%
2021/05/13	107.3	63.43	55	63.83	62.90	52.3	21,942	0.24%	大買/
2021/05/12	31	70.19	1	62.00	63.50	30	21,570	0.14%
2021/05/11	2	68.90	100.2	66.60	67.00	-98.2	20,854	-0.47%
2021/05/10	105	73.79	4.1	73.09	74.00	100.9	20,353	0.50%	大買/
2021/05/06	1	64.20	1	62.60	61.20	0	19,751	0.00%
2021/05/04	0	0.00	10	61.26	64.40	-10	19,451	-0.05%
2021/04/29	2	69.05	1.1	70.14	69.00	0.9	18,981	0.00%
2021/04/28	2	69.55	20	70.10	69.60	-18	18,872	-0.10%
2021/04/27	6	72.47	16	73.93	72.10	-10	18,631	-0.05%
2021/04/26	5	77.44	11.1	76.50	75.40	-6.1	18,336	-0.03%
2021/04/23	37	74.70	3.2	75.52	74.40	33.8	17,959	0.19%
2021/04/22	5.2	75.25	8	75.89	72.60	-2.8	17,593	-0.02%
2021/04/21	3	73.17	4.3	73.67	73.40	-1.3	17,087	-0.01%
2021/04/20	273.6	73.14	12.5	72.17	73.00	261.1	16,800	1.55%	大買/鉅額交易
2021/04/19	12.5	71.47	24.5	72.70	70.00	-12	16,096	-0.07%
2021/04/16	27.5	70.37	12	69.16	71.10	15.5	15,114	0.10%
2021/04/15	2	64.45	19	64.45	64.70	-17	14,251	-0.12%
2021/04/14	19	61.77	6	61.93	63.70	13	13,976	0.09%
2021/04/13	10	67.04	2,496.2	67.50	65.60	-2,486.2	13,548	-18.35%	大賣/鉅額交易
2021/04/12	0	0.00	37.1	66.69	66.70	-37.1	12,897	-0.29%
2021/04/09	15	64.24	8.2	61.00	60.70	6.9	12,824	0.05%
2021/04/08	5.4	66.20	12	66.08	64.00	-6.6	12,398	-0.05%
2021/04/07	16	63.06	0.2	64.20	64.20	15.8	11,648	0.14%
2021/04/06	16	58.56	301.2	59.25	58.40	-285.2	11,053	-2.58%	大賣/鉅額交易
2021/04/01	313	58.09	91.3	58.58	58.20	221.7	10,491	2.11%	大買/鉅額交易
2021/03/31	2,878.3	56.78	2,188.4	56.84	57.40	689.9	8,769	7.87%	大買/大賣/鉅額交易
2021/03/30	2,031.4	50.79	152	50.15	52.20	1,879.4	6,590	28.52%	大買/大賣/鉅額交易
2021/03/29	2	47.80	0	0.00	47.50	2	5,909	0.03%
2021/03/26	0	0.00	6	47.35	47.45	-6	5,852	-0.10%
2021/03/25	71	46.97	68	46.16	47.00	3	5,689	0.05%
2021/03/12	0	0.00	0.3	44.60	44.60	-0.3	6,178	0.00%
2021/03/11	32	44.51	0	0.00	44.60	32	6,587	0.49%
2021/03/10	0	0.00	1	44.20	43.90	-1	6,813	-0.01%
2021/03/09	1	43.50	0	0.00	43.80	1	7,223	0.01%
2021/03/08	1	44.20	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.20	1	44.90	44.30	0	7,337	0.00%
2021/03/04	3	45.07	0	0.00	45.00	3	7,367	0.04%
2021/03/03	4	45.25	4	46.13	46.20	0	7,644	0.00%
2021/03/02	2	46.65	0	0.00	46.30	2	7,592	0.03%
2021/02/26	2	46.65	3	47.52	47.35	-1	7,537	-0.01%
2021/02/25	1	47.00	1	47.70	46.90	0	7,510	0.00%
2021/02/23	2	46.70	3	46.73	46.65	-1	7,591	-0.01%
2021/02/22	2	47.35	16	47.64	47.45	-14	7,530	-0.19%
2021/02/19	2	45.88	8	47.57	47.45	-6	7,275	-0.08%
2021/02/18	13	47.15	3	47.28	46.85	10	7,114	0.14%
2021/02/17	0	0.00	4	45.88	46.15	-4	7,002	-0.06%
2021/02/05	0	0.00	2	44.35	44.20	-2	6,944	-0.03%
2021/02/04	1	43.50	0	0.00	43.90	1	6,937	0.01%
2021/02/03	10	44.00	1	44.30	43.70	9	6,939	0.13%
2021/02/02	0	0.00	5	43.56	43.75	-5	6,955	-0.07%
2021/02/01	4	42.40	0	0.00	42.55	4	6,936	0.06%
2021/01/29	2	43.85	0	0.00	43.10	2	6,909	0.03%
2021/01/28	3	44.60	1	44.85	44.35	2	6,858	0.03%
2021/01/27	0	0.00	1	45.60	45.45	-1	6,841	-0.01%
2021/01/26	1	44.90	1	45.60	44.70	0	6,806	0.00%
2021/01/25	0	0.00	1	44.90	44.90	-1	6,778	-0.01%
2021/01/22	1	43.50	1	44.20	44.65	0	6,759	0.00%
2021/01/21	2	44.55	0	0.00	44.05	2	6,733	0.03%
2021/01/20	2	45.83	1	47.00	45.10	1	6,699	0.01%
2021/01/19	1	46.30	2	46.95	46.10	-1	6,581	-0.02%
2021/01/18	3	46.30	1	46.30	46.10	2	6,537	0.03%
2021/01/15	4	47.91	4	48.61	47.30	0	6,465	0.00%
2021/01/14	2.3	48.03	2	47.93	48.20	0.3	6,337	0.00%
2021/01/13	0	0.00	1	47.00	46.55	-1	6,131	-0.02%
2021/01/12	1	46.30	10	46.75	46.15	-9	6,067	-0.15%
2021/01/11	14	47.61	7	47.20	47.50	7	5,985	0.12%
2021/01/07	0	0.00	1	46.30	45.80	-1	5,840	-0.02%
2021/01/06	1	45.40	1	46.15	45.65	0	5,914	0.00%
2021/01/04	1	47.70	1	48.40	47.65	0	5,976	0.00%
2020/12/31	0	0.00	2	47.43	47.45	-2	5,860	-0.03%
2020/12/29	3	46.30	0	0.00	46.20	3	5,800	0.05%
2020/12/28	1	46.50	0	0.00	46.65	1	5,771	0.02%
2020/12/24	0	0.00	1	47.00	46.75	-1	5,641	-0.02%
2020/12/23	1	46.40	3	46.07	46.20	-2	5,543	-0.04%
2020/12/22	2	45.25	3	46.02	44.90	-1	5,383	-0.02%
2020/12/21	2	43.83	0	0.00	45.05	2	5,259	0.04%
2020/12/17	1	45.00	0	0.00	45.00	1	5,165	0.02%
2020/12/16	10	45.55	14	45.45	45.30	-4	5,161	-0.08%
2020/12/15	1	45.10	2	45.90	45.15	-1	5,109	-0.02%
2020/12/11	1	47.30	214	48.05	46.95	-213	4,843	-4.40%	大賣/鉅額交易
2020/12/10	1	50.00	0	0.00	48.25	1	4,790	0.02%
2020/12/09	26	50.79	0	0.00	51.00	26	4,654	0.56%
2020/12/07	189	52.42	3.2	50.60	50.80	185.8	4,324	4.30%	大買/鉅額交易
2020/12/04	0	0.00	3	49.03	48.75	-3	3,916	-0.08%
2020/11/30	6	45.63	0	0.00	45.20	6	3,333	0.18%
2020/11/27	11	46.06	31	46.02	45.75	-20	3,579	-0.56%
2020/11/26	20	44.35	0	0.00	44.35	20	3,259	0.61%
2020/11/23	0	0.00	1	44.25	44.80	-1	3,145	-0.03%
2020/11/11	0	0.00	1	42.65	42.80	-1	3,120	-0.03%
2020/11/10	0	0.00	1	42.70	42.50	-1	3,138	-0.03%
2020/11/05	0	0.00	7	41.83	41.80	-7	3,263	-0.21%
2020/11/02	0	0.00	15	40.94	40.90	-15	3,436	-0.44%
2020/10/28	1	42.15	0	0.00	42.10	1	3,609	0.03%
2020/10/27	0	0.00	5	43.55	43.85	-5	3,619	-0.14%
2020/10/19	5	45.70	0	0.00	45.65	5	3,768	0.13%
2020/10/14	1	46.55	1	46.90	46.50	0	3,768	0.00%
2020/10/12	0	0.00	1	46.00	45.50	-1	3,642	-0.03%
2020/10/08	0	0.00	1	45.05	45.15	-1	3,536	-0.03%
2020/10/06	0	0.00	6	43.89	44.10	-6	3,465	-0.17%
2020/10/05	25	42.54	20	42.80	42.80	5	3,508	0.14%
2020/09/30	2	41.20	2	41.60	41.80	0	3,659	0.00%
2020/09/29	0	0.00	1	41.45	41.20	-1	4,078	-0.02%
2020/09/24	1	42.60	0	0.00	42.05	1	4,396	0.02%
2020/09/23	1	43.60	0	0.00	43.75	1	4,394	0.02%
2020/09/18	0	0.00	1	45.50	45.20	-1	4,321	-0.02%
2020/09/15	1	45.45	0	0.00	45.00	1	4,317	0.02%
2020/09/07	0	0.00	1	45.85	44.75	-1	4,107	-0.02%
2020/09/04	1	44.50	0	0.00	44.90	1	4,073	0.02%
2020/09/03	2	46.00	0	0.00	45.50	2	4,036	0.05%
2020/09/02	1	46.70	4	46.10	46.60	-3	3,899	-0.08%
2020/09/01	1	42.40	0	0.00	43.20	1	3,618	0.03%
2020/08/28	1	42.90	0	0.00	43.10	1	3,696	0.03%
2020/08/24	0	0.00	2	42.90	42.85	-2	3,777	-0.05%
2020/08/21	2	43.15	0	0.00	43.05	2	3,855	0.05%
2020/08/20	5	42.60	0	0.00	42.55	5	3,846	0.13%
2020/08/19	3	44.35	0	0.00	44.00	3	3,804	0.08%
2020/08/18	1	45.55	0	0.00	45.65	1	3,761	0.03%
2020/08/11	19	45.85	9	45.45	44.95	10	3,516	0.28%
2020/08/04	1	47.70	100	47.87	47.00	-99	3,286	-3.01%
2020/08/03	1	46.00	200	45.91	46.40	-199	3,226	-6.17%	大賣/鉅額交易
2020/07/30	0	0.00	50	45.20	46.00	-50	3,211	-1.56%
2020/07/29	45	44.49	0	0.00	44.95	45	3,135	1.43%
2020/07/28	5	45.40	0	0.00	42.70	5	3,103	0.16%
2020/07/22	0	0.00	12	43.74	44.60	-12	2,977	-0.40%
2020/07/21	0	0.00	3	43.20	43.20	-3	2,941	-0.10%
2020/07/20	1	43.20	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	53	43.00	43.00	-53	2,887	-1.84%
2020/07/14	0	0.00	9	43.57	43.30	-9	2,902	-0.31%
2020/07/10	6	43.90	75	43.74	43.70	-69	2,895	-2.38%
2020/07/09	3	47.12	252	46.48	45.55	-249	2,814	-8.85%	大賣/鉅額交易
2020/07/08	301	48.31	11	48.14	47.45	290	2,649	10.95%	大買/鉅額交易
2020/07/07	404	45.32	1	43.90	45.35	403	2,235	18.03%	大買/鉅額交易
2020/07/06	0	0.00	4	40.83	41.25	-4	2,022	-0.20%
2020/07/03	2	40.80	5	40.85	40.85	-3	1,990	-0.15%
2020/06/29	2	38.65	0	0.00	38.35	2	1,924	0.10%
2020/06/24	0	0.00	1	39.20	38.75	-1	1,917	-0.05%
2020/06/19	1	38.70	0	0.00	39.20	1	1,867	0.05%
2020/06/03	0	0.00	1	38.80	38.75	-1	2,000	-0.05%
2020/06/02	1	38.60	0	0.00	38.30	1	2,014	0.05%
2020/06/01	0	0.00	3	38.30	38.40	-3	2,002	-0.15%
2020/05/28	3	39.45	0	0.00	38.95	3	1,932	0.16%
2020/05/14	1	36.85	0	0.00	36.85	1	1,798	0.06%
2020/05/04	0	0.00	1	36.30	36.25	-1	1,529	-0.07%
2020/04/15	0	0.00	15	35.20	35.60	-15	1,428	-1.05%
2020/04/13	15	35.07	0	0.00	34.00	15	1,394	1.08%
2020/04/10	0	0.00	1	33.85	34.00	-1	1,392	-0.07%
2020/04/09	1	34.50	0	0.00	34.15	1	1,431	0.07%
2020/04/08	1	34.85	0	0.00	34.95	1	1,466	0.07%
2020/04/06	1	33.00	2	33.40	33.65	-1	1,434	-0.07%
2020/03/18	2	31.20	0	0.00	30.20	2	1,403	0.14%
2020/03/12	1	39.20	0	0.00	38.20	1	1,354	0.07%
2020/03/09	0	0.00	1	44.75	43.40	-1	1,310	-0.08%
2020/02/24	1	42.55	0	0.00	42.80	1	1,530	0.07%
2020/02/20	0	0.00	1	45.00	44.10	-1	1,556	-0.06%
2020/02/04	0	0.00	1	41.25	41.45	-1	1,628	-0.06%
2020/02/03	1	38.80	2	38.70	40.00	-1	1,645	-0.06%
2020/01/30	1	42.10	5	43.66	41.45	-4	1,790	-0.22%
2020/01/07	1	46.35	0	0.00	46.25	1	1,999	0.05%
2020/01/06	1	46.60	23	46.50	46.50	-22	2,008	-1.10%
2020/01/03	0	0.00	107	48.05	47.20	-107	2,008	-5.33%	大賣/鉅額交易
2020/01/02	132	47.93	2	48.20	48.40	130	1,967	6.61%	大買/鉅額交易
2019/12/30	1	47.10	0	0.00	47.10	1	1,936	0.05%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,941	-0.05%
2019/12/24	2	47.28	0	0.00	47.00	2	1,937	0.10%
2019/12/17	0	0.00	2	46.85	46.85	-2	1,952	-0.10%
2019/12/10	0	0.00	1	47.05	47.00	-1	1,987	-0.05%
2019/12/09	2	47.30	0	0.00	47.30	2	2,025	0.10%
2019/12/06	0	0.00	4	47.38	47.10	-4	2,110	-0.19%
2019/12/02	4	47.05	0	0.00	46.40	4	2,217	0.18%
2019/11/29	1	49.80	11	50.07	48.35	-10	2,186	-0.46%
2019/11/27	0	0.00	5	47.55	47.50	-5	2,020	-0.25%
2019/11/26	4	47.60	4	47.75	47.25	0	2,061	0.00%
2019/11/25	10	47.68	0	0.00	47.70	10	2,041	0.49%
2019/11/18	5	47.95	6.5	47.86	47.95	-1.5	2,206	-0.07%
2019/11/15	0	0.00	5	47.10	47.45	-5	2,238	-0.22%
2019/11/14	5	47.25	0	0.00	46.75	5	2,228	0.22%
2019/11/11	1	46.05	0	0.00	46.30	1	2,258	0.04%
2019/11/08	2	47.05	0	0.00	47.05	2	2,247	0.09%
2019/11/07	0	0.00	1	45.85	45.95	-1	2,238	-0.04%
2019/11/06	0	0.00	2	46.65	46.60	-2	2,239	-0.09%
2019/11/05	0	0.00	1	47.35	47.20	-1	2,238	-0.04%
2019/11/04	1	47.25	0	0.00	47.15	1	2,240	0.04%
2019/11/01	2	46.63	0	0.00	46.70	2	2,238	0.09%
2019/10/31	2	46.95	0	0.00	46.50	2	2,265	0.09%
2019/10/30	1	47.10	0	0.00	47.50	1	2,249	0.04%
2019/10/29	0	0.00	0.3	47.35	47.25	-0.3	2,313	-0.01%
2019/10/28	5	48.42	1	48.25	48.35	4	2,408	0.17%
2019/10/25	1	50.10	1	49.95	49.85	0	2,298	0.00%
2019/10/23	1	49.45	0	0.00	49.15	1	2,286	0.04%
2019/10/18	1	49.05	0	0.00	48.85	1	2,296	0.04%
2019/10/15	0	0.00	1	51.00	51.10	-1	2,248	-0.04%
2019/10/08	1	49.55	1	49.25	49.20	0	2,168	0.00%
2019/10/04	1	50.60	0	0.00	50.40	1	2,244	0.04%
2019/10/02	0	0.00	1	49.95	49.60	-1	2,229	-0.04%
2019/10/01	0	0.00	1	49.50	49.80	-1	2,251	-0.04%
2019/09/27	1	48.05	0	0.00	48.60	1	2,287	0.04%
2019/09/26	1	49.95	7	50.01	49.95	-6	2,269	-0.26%
2019/09/25	5	50.00	0	0.00	50.40	5	2,273	0.22%
2019/09/24	2	50.50	1	51.10	50.50	1	2,293	0.04%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	5	51.10	51.00	-5	2,277	-0.22%
2019/09/18	0	0.00	5	50.80	50.10	-5	2,222	-0.23%
2019/09/17	5	50.70	0	0.00	50.50	5	2,209	0.23%
2019/09/16	1	50.50	1	50.50	50.40	0	2,237	0.00%
2019/09/11	20	51.65	21	51.88	51.80	-1	2,229	-0.04%
2019/09/09	15	53.27	13	53.21	52.80	2	2,163	0.09%
2019/09/06	8	52.36	18	52.33	51.80	-10	2,061	-0.49%
2019/09/05	10	52.19	0	0.00	51.80	10	1,994	0.50%
2019/09/04	0	0.00	3	51.70	51.70	-3	1,959	-0.15%
2019/09/02	3	50.90	8	51.26	51.50	-5	1,913	-0.26%
2019/08/30	6	51.83	6	52.22	50.90	0	1,883	0.00%
2019/08/29	0	0.00	1	51.30	51.30	-1	1,798	-0.06%
2019/08/28	0	0.00	3	49.55	49.60	-3	1,747	-0.17%
2019/08/27	5	50.40	6	51.00	49.95	-1	1,732	-0.06%
2019/08/26	7	50.24	21	49.83	49.90	-14	1,703	-0.82%
2019/08/23	30	50.74	5	51.02	50.80	25	1,647	1.52%
2019/08/20	0	0.00	1	49.35	49.50	-1	1,515	-0.07%
2019/08/07	0	0.00	1	47.65	47.00	-1	1,402	-0.07%
2019/08/06	2	46.80	0	0.00	47.80	2	1,405	0.14%
2019/08/02	2	47.98	0	0.00	47.30	2	1,407	0.14%
2019/08/01	1	49.35	0	0.00	49.45	1	1,378	0.07%
2019/07/31	1	50.40	0	0.00	49.70	1	1,375	0.07%
2019/07/30	5	53.30	16	53.08	52.00	-11	1,298	-0.85%
2019/07/29	0	0.00	5	51.70	51.80	-5	1,175	-0.43%
2019/07/26	20	51.33	20	51.15	51.30	0	1,160	0.00%
2019/07/25	5	51.80	3	51.80	51.90	2	1,136	0.18%
2019/07/24	0	0.00	1	51.60	51.70	-1	1,129	-0.09%
2019/07/23	5	50.60	0	0.00	50.40	5	1,132	0.44%
2019/07/22	5	50.90	0	0.00	51.00	5	1,122	0.45%
2019/07/17	0	0.00	100	49.70	49.55	-100	1,067	-9.37%
2019/07/11	0	0.00	1	49.60	50.30	-1	1,112	-0.09%
2019/07/10	2	48.55	16	48.84	49.60	-14	1,085	-1.29%
2019/07/08	0	0.00	10	47.95	47.95	-10	1,062	-0.94%
2019/07/05	30	48.67	20	48.27	48.20	10	1,087	0.92%
2019/07/04	11	48.10	7	48.64	48.50	4	1,129	0.35%
2019/07/03	0	0.00	42	47.28	47.00	-42	1,106	-3.79%
2019/07/02	105	48.00	0	0.00	48.20	105	1,135	9.25%	大買/鉅額交易
2019/07/01	33	47.31	30	47.74	48.00	3	1,149	0.26%
2019/06/27	0	0.00	31	45.96	45.85	-31	1,161	-2.67%
2019/06/21	73	46.49	1	46.80	45.65	72	1,287	5.59%
2019/06/20	0	0.00	1	45.50	45.60	-1	1,281	-0.08%
2019/06/11	0	0.00	1	44.35	44.25	-1	1,861	-0.05%
2019/06/06	1	42.85	0	0.00	42.85	1	1,900	0.05%
2019/06/03	0	0.00	5	44.20	44.15	-5	1,921	-0.26%
2019/05/27	1	44.75	0	0.00	44.05	1	2,027	0.05%
2019/05/14	1	45.55	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	46.80	0	0.00	46.60	1	2,476	0.04%
2019/05/09	1	47.65	0	0.00	47.15	1	2,493	0.04%
2019/05/08	0	0.00	8	47.59	48.30	-8	2,497	-0.32%
2019/05/07	13	48.98	0	0.00	48.95	13	2,495	0.52%
2019/04/29	2	49.20	0	0.00	48.10	2	2,845	0.07%
2019/04/18	1	50.20	3	51.00	50.40	-2	3,009	-0.07%
2019/04/16	1	50.60	0	0.00	51.00	1	3,014	0.03%
2019/04/10	3	55.20	0	0.00	54.00	3	2,958	0.10%
2019/04/01	1	52.00	0	0.00	51.90	1	2,802	0.04%
2019/03/26	2	52.00	0	0.00	52.00	2	2,714	0.07%
2019/03/25	0	0.00	1	51.20	51.00	-1	2,657	-0.04%
2019/03/22	5	54.64	0	0.00	52.50	5	2,627	0.19%
2019/03/21	0	0.00	3	53.63	53.60	-3	2,509	-0.12%
2019/03/19	5	50.84	6	51.32	51.90	-1	2,367	-0.04%
2019/03/15	2	48.45	1	48.80	48.25	1	2,131	0.05%
2019/03/14	3	48.20	5	48.38	48.00	-2	2,126	-0.09%
2019/03/12	1	48.50	0	0.00	48.10	1	2,173	0.05%
2019/03/06	0	0.00	3	48.00	48.10	-3	2,397	-0.13%
2019/03/05	1	48.55	0	0.00	48.30	1	2,490	0.04%
2019/02/18	0	0.00	1	46.50	46.60	-1	2,297	-0.04%
2019/02/15	1	47.75	0	0.00	47.35	1	2,274	0.04%
2019/02/14	2	47.88	1	48.80	48.35	1	2,210	0.05%
2019/02/13	5	48.06	0	0.00	48.60	5	2,158	0.23%
2019/01/29	0	0.00	3	46.65	46.50	-3	2,013	-0.15%
2019/01/22	10	47.20	11	47.64	47.50	-1	1,954	-0.05%
2019/01/21	0	0.00	522	49.11	48.15	-522	1,914	-27.26%	大賣/鉅額交易
2019/01/18	289	46.40	0	0.00	46.80	289	1,678	17.21%	大買/鉅額交易
2019/01/16	7	44.29	6	44.50	45.20	1	1,529	0.07%
2019/01/11	30	41.75	0	0.00	41.75	30	1,492	2.01%
2019/01/09	11	42.47	11	42.76	42.20	0	1,493	0.00%
2019/01/08	204	39.98	0	0.00	40.65	204	1,472	13.86%	大買/鉅額交易
2019/01/04	0	0.00	3	37.30	38.75	-3	1,520	-0.20%
2019/01/03	1	37.85	0	0.00	37.80	1	1,530	0.07%
2019/01/02	1	39.70	0	0.00	39.35	1	1,530	0.07%
2018/12/07	0	0.00	3	42.90	42.80	-3	1,620	-0.19%
2018/12/03	0	0.00	1	48.85	48.45	-1	1,569	-0.06%
2018/11/30	2	48.03	2	48.35	48.45	0	1,534	0.00%
2018/11/29	8	48.23	5	48.25	49.20	3	1,471	0.20%
2018/11/28	6	43.55	5	43.99	45.40	1	1,334	0.07%
2018/11/27	3	40.15	5	41.14	41.55	-2	1,233	-0.16%
2018/11/22	0	0.00	3	39.63	39.25	-3	1,166	-0.26%
2018/11/19	0	0.00	1	38.25	38.40	-1	1,123	-0.09%
2018/11/13	1	35.25	0	0.00	36.25	1	1,250	0.08%
2018/11/01	0	0.00	1	38.10	37.70	-1	1,268	-0.08%
2018/10/29	1	32.80	0	0.00	34.60	1	1,243	0.08%
2018/10/25	1	34.60	0	0.00	34.45	1	1,270	0.08%
2018/10/23	1	37.20	0	0.00	36.85	1	1,309	0.08%
2018/10/15	1	35.80	0	0.00	35.75	1	1,276	0.08%
2018/10/11	2	34.50	10	34.83	34.50	-8	1,246	-0.64%
2018/10/05	1	39.65	0	0.00	39.30	1	1,232	0.08%
2018/10/04	1	41.25	0	0.00	41.20	1	1,220	0.08%
2018/09/17	1	44.65	0	0.00	45.00	1	1,250	0.08%
2018/08/30	3	54.10	0	0.00	54.60	3	1,445	0.21%
2018/08/21	0	0.00	1	50.60	51.20	-1	1,803	-0.06%
2018/08/02	1	62.30	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	1	62.20	64.00	-1	2,059	-0.05%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/20	0	0.00	5	61.30	61.20	-5	2,191	-0.23%
2018/07/19	0	0.00	11	62.58	61.50	-11	2,250	-0.49%
2018/07/16	16	60.66	0	0.00	60.50	16	2,381	0.67%
2018/07/13	1	60.80	0	0.00	60.50	1	2,407	0.04%
2018/06/29	0	0.00	1	62.00	63.00	-1	2,509	-0.04%
2018/06/28	1	60.60	0	0.00	60.00	1	2,495	0.04%
2018/06/27	0	0.00	1	62.20	61.30	-1	2,515	-0.04%
2018/06/21	0	0.00	5	65.20	66.80	-5	2,545	-0.20%
2018/06/20	0	0.00	1	65.40	64.50	-1	2,572	-0.04%
2018/06/13	1	69.70	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	1	71.80	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	69.70	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	2	69.00	69.00	-2	2,833	-0.07%
2018/06/06	0	0.00	1	68.50	68.50	-1	2,878	-0.03%
2018/06/05	5	69.00	5	69.50	67.70	0	2,852	0.00%
2018/05/31	2	67.00	1	66.90	66.60	1	2,799	0.04%
2018/05/30	6	64.87	6	65.50	65.20	0	2,739	0.00%
2018/05/29	2	66.10	5	66.40	65.20	-3	2,724	-0.11%
2018/05/28	0	0.00	5	62.10	64.00	-5	2,688	-0.19%
2018/05/25	1	61.20	0	0.00	61.20	1	2,701	0.04%
2018/05/22	6	61.03	6	61.53	60.20	0	3,062	0.00%
2018/05/21	5	60.80	5	61.30	61.20	0	3,092	0.00%
2018/05/18	0	0.00	1	59.30	59.50	-1	3,116	-0.03%
2018/05/17	2	60.45	8	61.68	60.00	-6	3,163	-0.19%
2018/05/16	8	61.13	2	60.45	61.90	6	3,175	0.19%
2018/05/15	1	59.10	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	60	59.70	60.20	-60	3,291	-1.82%
2018/05/11	55	59.26	6	59.55	59.30	49	3,337	1.47%
2018/05/10	0	0.00	1	57.60	58.80	-1	3,370	-0.03%
2018/05/09	2	57.90	0	0.00	56.90	2	3,412	0.06%
2018/04/27	3	54.83	3	54.47	55.70	0	4,058	0.00%
2018/04/25	0	0.00	5	57.00	58.00	-5	4,114	-0.12%
2018/04/19	1	63.50	2	64.00	63.20	-1	3,962	-0.03%
2018/04/18	1	64.60	0	0.00	63.90	1	3,956	0.03%
2018/04/13	2	67.20	1	67.60	67.00	1	3,916	0.03%
2018/04/12	0	0.00	1	67.70	68.00	-1	3,925	-0.03%
2018/04/11	3	68.43	0	0.00	69.00	3	3,939	0.08%
2018/04/10	0	0.00	2	70.25	69.60	-2	4,012	-0.05%
2018/04/09	1	69.90	0	0.00	71.40	1	4,022	0.02%
2018/04/03	1	68.10	0	0.00	69.30	1	4,036	0.02%
2018/04/02	0	0.00	2	71.00	69.60	-2	4,060	-0.05%
2018/03/31	5	72.20	5	71.40	71.40	0	4,047	0.00%
2018/03/30	5	72.00	0	0.00	71.20	5	4,050	0.12%
2018/03/29	4	71.53	104	70.75	70.70	-100	4,055	-2.47%	大賣/
2018/03/28	4	71.53	1	71.60	71.30	3	4,043	0.07%
2018/03/27	4	72.03	0	0.00	71.90	4	4,091	0.10%
2018/03/26	1	72.30	14	71.64	71.30	-13	4,127	-0.31%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/22	1	76.50	3	75.70	74.00	-2	4,101	-0.05%
2018/03/21	0	0.00	2	74.50	74.50	-2	4,083	-0.05%
2018/03/19	0	0.00	3	74.67	75.40	-3	4,087	-0.07%
2018/03/16	3	77.17	1	76.20	75.10	2	4,081	0.05%
2018/03/15	28	76.00	9	76.18	76.70	19	3,974	0.48%
2018/03/14	6	74.85	1	75.00	72.90	5	3,800	0.13%
2018/03/13	1	73.60	3	73.70	74.00	-2	3,780	-0.05%
2018/03/12	17	72.92	17	73.38	72.90	0	3,782	0.00%
2018/03/09	0	0.00	80	69.88	71.00	-80	3,731	-2.14%
2018/03/08	3	70.23	3	70.00	70.10	0	3,757	0.00%
2018/03/07	3	69.87	3	70.40	69.80	0	3,746	0.00%
2018/03/06	1	72.00	2	71.90	72.00	-1	3,766	-0.03%
2018/03/05	4	72.93	1	72.70	71.80	3	3,774	0.08%
2018/03/02	6	72.77	1	72.90	72.60	5	3,786	0.13%
2018/03/01	5	73.46	9	73.57	73.50	-4	3,786	-0.11%
2018/02/27	4	75.38	4	74.78	73.00	0	3,792	0.00%
2018/02/26	19	76.00	32	75.68	74.30	-13	3,813	-0.34%
2018/02/23	6	73.03	2	73.45	72.50	4	3,599	0.11%
2018/02/22	1	71.80	2	72.25	72.00	-1	3,588	-0.03%
2018/02/21	3	72.40	2	71.95	70.90	1	3,585	0.03%
2018/02/12	2	69.10	2	69.35	67.80	0	3,546	0.00%
2018/02/09	11	70.35	10	66.40	70.20	1	3,523	0.03%
2018/02/08	1	70.50	1	71.30	70.30	0	3,476	0.00%
2018/02/07	2	70.05	12	70.11	70.00	-10	3,452	-0.29%
2018/02/06	2	70.30	1	66.40	67.40	1	3,403	0.03%
2018/02/05	9	71.53	8	70.68	73.70	1	3,340	0.03%
2018/02/02	6	72.75	2	72.85	71.60	4	3,287	0.12%
2018/02/01	27	75.15	20	75.19	74.30	7	3,291	0.21%
2018/01/31	7	74.99	13	75.98	76.10	-6	3,304	-0.18%
2018/01/30	5	76.50	19	77.66	75.30	-14	3,489	-0.40%
2018/01/29	17	73.89	13	72.83	75.70	4	3,226	0.12%
2018/01/26	196	69.10	3	66.97	68.90	193	3,025	6.38%	大買/鉅額交易
2018/01/25	0	0.00	10	65.82	65.50	-10	3,039	-0.33%
2018/01/24	2	65.85	1	65.60	65.70	1	3,137	0.03%
2018/01/22	3	66.10	0	0.00	66.20	3	3,276	0.09%
2018/01/19	36	69.77	20	70.25	67.20	16	3,328	0.48%
2018/01/05	5	67.20	5	66.60	67.40	0	4,639	0.00%
2018/01/04	3	65.50	5	66.60	67.70	-2	4,687	-0.04%
2018/01/03	1	64.80	0	0.00	64.50	1	4,610	0.02%