新唐 (4919)-統一-士林券商分點個股進出

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
129.0
漲跌
▲1.5
漲幅
+1.18%
成交量
2,310張
產業
上市半導體類股
1448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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	130.00	1	130.00	129.00	0	1,793	0.00%
2024/04/11	0	0.00	0.2	126.50	127.50	-0.2	1,797	-0.01%
2024/04/10	1	129.00	1	127.50	127.50	0	1,826	0.00%
2024/03/27	0	0.00	1	125.50	123.50	-1	1,845	-0.05%
2024/03/26	0	0.00	19	123.00	122.00	-19	1,831	-1.04%
2024/03/22	0	0.00	1	122.00	123.50	-1	1,847	-0.05%
2024/03/21	20	123.23	0	0.00	122.00	20	1,896	1.05%
2024/03/08	1	125.00	0	0.00	122.00	1	2,162	0.05%
2024/03/04	1	129.00	0	0.00	129.50	1	2,578	0.04%
2024/02/27	1	131.50	1	132.50	128.50	0	2,883	0.00%
2024/02/23	0	0.00	1	133.00	131.00	-1	3,044	-0.03%
2024/02/20	1	133.00	0	0.00	131.50	1	3,139	0.03%
2024/02/15	1	126.00	1	128.50	128.50	0	3,434	0.00%
2024/01/26	1	129.50	0	0.00	129.50	1	3,572	0.03%
2024/01/25	0	0.00	0.4	131.50	131.00	-0.4	3,604	-0.01%
2024/01/22	1	133.50	1	133.50	133.50	0	3,639	0.00%
2024/01/19	0.4	133.00	0	0.00	132.50	0.4	3,646	0.01%
2024/01/17	1	131.50	0	0.00	130.00	1	3,651	0.03%
2024/01/16	0	0.00	1	135.00	135.50	-1	3,627	-0.03%
2024/01/15	0	0.00	2	134.50	135.00	-2	3,653	-0.05%
2024/01/12	1	134.50	0	0.00	134.50	1	3,671	0.03%
2024/01/09	1	133.50	5	135.00	135.00	-4	3,800	-0.11%
2024/01/08	0	0.00	1	140.00	138.00	-1	3,792	-0.03%
2024/01/05	1	139.50	6	142.00	139.50	-5	3,835	-0.13%
2024/01/04	1	140.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0	0.00	2	142.25	142.00	-2	3,801	-0.05%
2024/01/02	2	141.50	0	0.00	141.50	2	3,795	0.05%
2023/12/28	39	143.24	33	142.50	142.00	6	3,785	0.16%
2023/12/26	1	139.00	0.2	139.00	140.00	0.8	3,729	0.02%
2023/12/15	2	141.00	33.3	147.25	141.00	-31.3	3,721	-0.84%
2023/12/14	46	147.77	14	147.54	148.50	32	3,738	0.86%
2023/12/13	2	144.25	1	144.00	143.50	1	3,695	0.03%
2023/12/12	1.1	145.91	1	145.00	145.00	0.1	3,705	0.00%
2023/12/08	5.2	143.49	1	144.50	143.00	4.2	3,889	0.11%
2023/12/07	1	141.50	1	142.50	142.00	0	3,886	0.00%
2023/12/06	5	145.90	4	145.63	145.50	1	3,856	0.03%
2023/12/05	26	145.73	27	147.31	146.00	-1	3,838	-0.03%
2023/12/04	2	149.50	0	0.00	149.50	2	3,806	0.05%
2023/12/01	1	149.50	1.2	149.50	149.50	-0.2	3,798	-0.01%
2023/11/30	7.1	149.43	6	148.67	148.50	1.1	3,801	0.03%
2023/11/29	16	149.19	18	149.47	149.50	-2	3,692	-0.05%
2023/11/28	2	142.25	0	0.00	144.00	2	3,441	0.06%
2023/11/27	10	144.00	14	144.32	141.50	-4	3,349	-0.12%
2023/11/24	12	142.08	10	140.50	139.00	2	3,216	0.06%
2023/11/22	0.1	138.50	7.1	139.13	140.50	-7	3,120	-0.22%
2023/11/21	0.1	138.50	0	0.00	138.00	0.1	3,036	0.00%
2023/11/20	0.1	138.81	0	0.00	138.50	0.1	3,037	0.00%
2023/11/17	2.5	138.60	3.1	138.16	138.50	-0.6	3,057	-0.02%
2023/11/16	2	136.76	4	137.75	136.50	-2	3,041	-0.06%
2023/11/15	5.6	137.32	5.2	136.68	138.00	0.4	3,016	0.01%
2023/11/14	0	132.50	0.1	132.50	133.00	-0.1	2,750	0.00%
2023/11/13	1	132.50	4	131.88	132.50	-3	2,771	-0.11%
2023/11/10	0	0.00	8	130.94	131.00	-8	2,750	-0.29%
2023/11/08	0	0.00	0.1	130.92	131.00	-0.1	2,786	0.00%
2023/11/07	1	129.00	1	130.50	130.50	0	2,781	0.00%
2023/11/06	0	0.00	4	128.50	128.50	-4	2,818	-0.14%
2023/11/03	8	126.38	3	127.83	127.50	5	2,829	0.18%
2023/11/02	1	129.49	2	130.50	131.00	-1	2,812	-0.03%
2023/11/01	1	129.50	3	128.50	128.50	-2	2,820	-0.07%
2023/10/31	0	0.00	2	129.00	127.00	-2	2,866	-0.07%
2023/10/26	2	127.50	4	126.88	127.00	-2	3,431	-0.06%
2023/10/25	0	0.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/24	1	128.50	3	129.17	130.00	-2	3,591	-0.06%
2023/10/23	2	128.50	0	0.00	128.00	2	3,647	0.05%
2023/10/20	10.1	131.16	0	0.00	132.50	10.1	3,681	0.27%
2023/10/19	2	129.50	2	130.00	132.50	0	3,759	0.00%
2023/10/18	10	133.50	15.1	133.73	130.00	-5.1	3,850	-0.13%
2023/10/17	3	130.50	3	131.83	130.00	0	3,988	0.00%
2023/10/16	4	131.38	3	132.17	130.50	1	4,164	0.02%
2023/10/13	0	0.00	0.1	130.00	131.00	-0.1	4,309	0.00%
2023/10/12	1	126.50	1	127.50	128.50	0	4,332	0.00%
2023/10/11	6	126.33	6	127.17	126.00	0	4,416	0.00%
2023/10/06	0	0.00	6.1	127.51	128.00	-6.1	4,463	-0.14%
2023/10/05	0	0.00	1.1	125.14	126.50	-1.1	4,468	-0.02%
2023/10/04	0.1	124.00	0	0.00	125.00	0.1	4,493	0.00%
2023/09/28	1	124.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	2.1	123.76	0	0.00	124.50	2.1	4,946	0.04%
2023/09/25	4	127.50	4	128.00	126.50	0	5,098	0.00%
2023/09/22	6	127.25	5	127.40	128.00	1	5,066	0.02%
2023/09/21	1.1	128.91	1	127.50	127.50	0.1	5,038	0.00%
2023/09/20	3.1	130.50	3	132.00	130.50	0.1	5,033	0.00%
2023/09/19	0	0.00	2.1	134.27	132.50	-2.1	5,046	-0.04%
2023/09/18	0.1	133.50	0.3	133.50	134.00	-0.2	5,004	0.00%
2023/09/15	3	132.83	1	132.50	132.50	2	5,003	0.04%
2023/09/14	1	133.00	6	131.58	132.00	-5	4,990	-0.10%
2023/09/13	14	131.50	14	132.04	130.00	0	4,971	0.00%
2023/09/12	1	128.50	0	0.00	128.50	1	4,885	0.02%
2023/09/08	3	128.17	0.1	127.00	127.00	2.9	5,039	0.06%
2023/09/07	1.7	129.00	10	128.50	127.50	-8.3	5,196	-0.16%
2023/09/06	11	129.36	1.3	129.34	129.00	9.8	5,233	0.19%
2023/09/05	31	128.00	31.1	128.01	128.50	-0.1	5,203	0.00%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/29	0.1	119.00	0	0.00	120.00	0.1	5,283	0.00%
2023/08/25	0	0.00	2	120.00	120.50	-2	5,309	-0.04%
2023/08/24	0.1	121.00	0	0.00	120.50	0.1	5,383	0.00%
2023/08/23	1.1	119.86	1	117.00	121.50	0.1	5,455	0.00%
2023/08/17	0	0.00	6	126.25	127.00	-6	5,511	-0.11%
2023/08/15	0	0.00	1	125.50	125.00	-1	5,599	-0.02%
2023/08/14	1	124.00	0	0.00	125.50	1	5,696	0.02%
2023/08/10	0.2	124.50	1	123.50	124.50	-0.8	5,803	-0.01%
2023/08/08	6	129.17	5	130.00	130.00	1	5,864	0.02%
2023/08/07	1	126.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	0.2	126.00	1	125.50	126.50	-0.9	5,943	-0.01%
2023/08/02	5.2	128.65	8	130.50	126.50	-2.9	6,058	-0.05%
2023/08/01	8.1	137.65	13	133.73	133.00	-4.9	6,000	-0.08%
2023/07/31	12.6	138.85	1	138.00	140.00	11.6	5,836	0.20%
2023/07/28	3	141.83	4	141.13	142.00	-1	5,698	-0.02%
2023/07/27	1	139.01	0	0.00	139.50	1	5,616	0.02%
2023/07/26	0	0.00	1	138.50	136.50	-1	5,628	-0.02%
2023/07/25	2	140.75	3	140.67	139.00	-1	5,618	-0.02%
2023/07/24	4	140.88	0	0.00	140.00	4	5,584	0.07%
2023/07/21	2	139.75	1	141.00	140.00	1	5,630	0.02%
2023/07/20	11	143.73	21	143.55	142.00	-10	5,673	-0.18%
2023/07/19	12	142.83	5	142.30	141.50	7	5,475	0.13%
2023/07/18	19	138.63	10	139.05	141.00	9	5,344	0.17%
2023/07/17	4	137.25	5	137.80	138.00	-1	5,173	-0.02%
2023/07/14	7	136.57	5.1	137.00	137.00	1.9	5,169	0.04%
2023/07/13	1.1	133.59	0	0.00	133.00	1.1	5,120	0.02%
2023/07/11	1	133.50	0	0.00	133.50	1	5,062	0.02%
2023/07/07	3.3	131.47	0.6	130.50	131.00	2.7	5,071	0.05%
2023/07/06	6	136.67	2	136.75	134.00	4	5,046	0.08%
2023/07/05	33	137.32	62	137.82	136.00	-29	4,982	-0.58%
2023/07/04	30.6	135.44	2.1	133.33	135.50	28.5	4,758	0.60%
2023/07/03	2	128.25	0	0.00	129.00	2	4,642	0.04%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	4	130.25	0	0.00	128.00	4	5,056	0.08%
2023/06/26	0	0.00	7	131.50	131.00	-7	5,095	-0.14%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	129.50	2	131.50	129.50	-1	5,593	-0.02%
2023/06/19	3	132.00	3	133.00	130.50	0	5,642	0.00%
2023/06/16	3	131.67	2	133.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	9	133.67	134.00	-9	5,682	-0.16%
2023/06/14	8.5	132.18	1	134.50	130.50	7.5	5,637	0.13%
2023/06/13	0	0.00	2	134.00	135.00	-2	5,582	-0.04%
2023/06/12	1	130.50	1	130.00	130.50	0	5,487	0.00%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	1	126.50	0	0.00	126.00	1	5,502	0.02%
2023/06/07	1	128.00	4	128.63	129.00	-3	5,548	-0.05%
2023/06/06	1	128.00	1	128.00	127.00	0	5,595	0.00%
2023/06/02	2	127.25	0	0.00	127.00	2	5,665	0.04%
2023/06/01	5	127.50	2	128.00	127.00	3	5,927	0.05%
2023/05/29	10	130.50	14.5	129.86	130.50	-4.5	6,039	-0.07%
2023/05/26	4.4	125.77	1	126.50	125.50	3.4	6,126	0.06%
2023/05/24	2.1	124.74	0	0.00	124.50	2.1	6,388	0.03%
2023/05/22	0	0.00	5	127.00	127.00	-5	6,636	-0.08%
2023/05/19	8	126.88	8	126.56	126.00	0	6,787	0.00%
2023/05/18	0	0.00	1	125.00	125.50	-1	6,762	-0.01%
2023/05/16	3	123.50	1	124.50	121.50	2	6,830	0.03%
2023/05/15	0	123.50	0	0.00	122.50	0	6,814	0.00%
2023/05/12	2	123.00	2	123.50	125.50	0	6,893	0.00%
2023/05/11	13	124.46	11	127.86	124.00	2	6,930	0.03%
2023/05/10	1	125.50	2	129.50	129.50	-1	7,124	-0.01%
2023/05/09	5	126.60	2	128.50	126.50	3	7,217	0.04%
2023/05/05	20	134.50	21	133.71	133.50	-1	7,405	-0.01%
2023/05/04	2	130.75	1	130.50	131.50	1	7,952	0.01%
2023/05/03	0	0.00	0	132.50	133.50	0	8,266	0.00%
2023/05/02	0	132.50	1	132.00	131.00	-1	8,292	-0.01%
2023/04/28	2	132.00	0	0.00	133.00	2	8,374	0.02%
2023/04/27	0	130.50	0	0.00	129.50	0	8,347	0.00%
2023/04/25	10	130.00	10	134.00	130.00	0	8,288	0.00%
2023/04/21	0	0.00	1.2	139.08	139.00	-1.2	8,332	-0.01%
2023/04/20	2	142.50	0	0.00	142.50	2	8,360	0.02%
2023/04/19	0	0.00	2	144.00	143.50	-2	8,468	-0.02%
2023/04/18	2	150.00	0	0.00	147.00	2	8,422	0.02%
2023/04/17	1	149.50	0	0.00	149.00	1	8,406	0.01%
2023/04/14	0.1	148.00	0	0.00	148.50	0.1	8,401	0.00%
2023/04/13	5	149.10	5	148.60	147.00	0	8,416	0.00%
2023/04/12	2.1	150.99	2	151.50	150.00	0.1	8,401	0.00%
2023/04/11	4	150.25	0	0.00	150.00	4	8,409	0.05%
2023/04/10	1	149.00	1	149.00	149.00	0	8,400	0.00%
2023/04/06	0.2	147.25	0	0.00	148.00	0.2	8,373	0.00%
2023/03/31	17	149.50	18.1	149.83	149.50	-1.1	8,403	-0.01%
2023/03/30	4	146.00	4.4	147.13	148.50	-0.4	8,360	0.00%
2023/03/29	6.2	143.84	5	143.00	143.00	1.2	8,337	0.01%
2023/03/28	3	146.18	3	146.33	146.00	0	8,476	0.00%
2023/03/27	4.1	151.78	6	153.92	151.50	-2	8,360	-0.02%
2023/03/24	3.1	158.15	22	159.73	155.50	-19	8,339	-0.23%
2023/03/23	60.2	157.76	36.2	157.89	159.50	24	8,267	0.29%
2023/03/22	2	149.50	1	150.00	150.00	1	7,933	0.01%
2023/03/20	11	147.64	4	146.63	148.00	7	7,914	0.09%
2023/03/17	0	0.00	3	147.33	148.00	-3	7,991	-0.04%
2023/03/16	2	144.25	0	0.00	144.50	2	8,098	0.02%
2023/03/15	4	148.00	2	148.75	147.00	2	8,154	0.02%
2023/03/14	1	147.00	1	147.00	147.00	0	8,204	0.00%
2023/03/13	4	142.88	6	143.00	145.50	-2	8,335	-0.02%
2023/03/09	1	151.00	11	149.18	148.50	-10	8,462	-0.12%
2023/03/08	5	147.80	5	148.40	150.00	0	8,439	0.00%
2023/03/07	5	147.80	4	148.25	148.50	1	8,528	0.01%
2023/03/06	44	155.49	36.6	154.43	151.50	7.4	8,498	0.09%
2023/03/03	0	0.00	1	150.50	150.50	-1	8,334	-0.01%
2023/03/02	0.3	149.50	0	0.00	148.00	0.3	8,660	0.00%
2023/03/01	3	148.33	1.1	149.55	149.50	1.9	8,852	0.02%
2023/02/24	21	150.86	29	150.29	147.50	-8	9,086	-0.09%
2023/02/23	34.3	148.03	19	149.13	149.50	15.3	9,028	0.17%
2023/02/22	7	140.86	7	141.50	142.50	0	9,014	0.00%
2023/02/21	4	144.38	2	145.25	145.50	2	9,132	0.02%
2023/02/20	2	143.50	2	144.50	143.50	0	9,533	0.00%
2023/02/17	5	143.30	5	143.40	144.50	0	9,521	0.00%
2023/02/16	2	146.75	4	145.63	149.00	-2	9,440	-0.02%
2023/02/15	16	145.50	13	145.50	145.00	3	9,608	0.03%
2023/02/14	1	147.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	0	0.00	1	148.00	147.50	-1	9,556	-0.01%
2023/02/10	12	149.46	14	147.71	147.50	-2	9,660	-0.02%
2023/02/09	9.2	153.16	6	151.67	150.50	3.2	9,805	0.03%
2023/02/08	12	153.58	16	154.16	154.00	-4	9,831	-0.04%
2023/02/07	4	147.50	7	146.29	148.50	-3	9,742	-0.03%
2023/02/06	4	147.13	4	147.88	148.50	0	9,772	0.00%
2023/02/03	6	150.17	9.1	149.55	151.50	-3.1	9,674	-0.03%
2023/02/02	59.1	147.33	59	147.47	147.00	0.1	9,537	0.00%
2023/02/01	10	138.65	19	137.47	142.00	-9	9,089	-0.10%
2023/01/31	5	129.80	7	130.00	129.50	-2	8,855	-0.02%
2023/01/30	1	129.50	9	129.44	130.50	-8	8,906	-0.09%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/13	3	125.33	4	125.38	124.00	-1	8,992	-0.01%
2023/01/12	6	126.50	9	126.11	125.50	-3	9,057	-0.03%
2023/01/11	7	125.21	4	124.00	125.50	3	9,041	0.03%
2023/01/10	3	123.83	2.2	122.61	123.50	0.8	9,085	0.01%
2023/01/09	4	121.88	7	123.36	123.50	-3	9,169	-0.03%
2023/01/06	0.1	115.50	0	0.00	118.00	0.1	9,206	0.00%
2023/01/03	1	116.00	2	116.75	118.00	-1	9,535	-0.01%
2022/12/30	5	116.50	6	115.17	115.00	-1	9,554	-0.01%
2022/12/29	3	114.00	2	113.00	116.50	1	9,620	0.01%
2022/12/28	2	115.75	3	115.83	114.00	-1	9,815	-0.01%
2022/12/27	0.1	118.00	0	0.00	118.00	0.1	9,880	0.00%
2022/12/26	0.1	116.50	1	116.50	116.00	-0.9	9,989	-0.01%
2022/12/23	2	117.25	3	116.67	117.00	-1	10,116	-0.01%
2022/12/22	3	120.83	3	120.50	119.50	0	10,179	0.00%
2022/12/21	8	120.00	8	119.81	120.00	0	10,261	0.00%
2022/12/20	11	122.91	13	122.15	118.50	-2	10,300	-0.02%
2022/12/19	1	121.00	1	119.50	120.00	0	10,205	0.00%
2022/12/16	13.3	120.29	7	120.93	121.00	6.3	10,373	0.06%
2022/12/15	2	124.00	2	124.50	123.50	0	10,490	0.00%
2022/12/14	6	123.42	13	124.27	125.00	-7	10,525	-0.07%
2022/12/13	0	0.00	1	120.00	120.00	-1	10,613	-0.01%
2022/12/12	3	121.33	3	121.50	122.00	0	10,622	0.00%
2022/12/09	24	124.71	14	123.46	121.50	10	10,681	0.09%
2022/12/08	5	123.40	6	123.42	124.00	-1	10,619	-0.01%
2022/12/07	7	121.14	5	120.50	118.50	2	10,585	0.02%
2022/12/06	5	126.60	12	127.63	124.00	-7	10,914	-0.06%
2022/12/05	10	127.30	9	127.06	127.00	1	10,858	0.01%
2022/12/02	5	124.60	3	124.67	124.50	2	10,783	0.02%
2022/12/01	13	123.62	13	124.12	123.50	0	10,825	0.00%
2022/11/30	1	121.50	1	121.00	121.00	0	10,891	0.00%
2022/11/29	20	121.80	21	121.74	120.50	-1	10,954	-0.01%
2022/11/28	6	121.25	7	120.71	122.00	-1	10,869	-0.01%
2022/11/25	4	122.13	3	122.17	120.00	1	10,880	0.01%
2022/11/24	57	125.05	58	125.91	123.50	-1	10,847	-0.01%
2022/11/23	17	123.26	25	123.42	122.50	-8	10,472	-0.08%
2022/11/22	14	121.79	8	122.44	122.00	6	10,331	0.06%
2022/11/21	2	118.75	13	118.77	118.00	-11	10,324	-0.11%
2022/11/18	10	117.80	29	120.66	115.50	-19	10,538	-0.18%
2022/11/17	54	120.82	70	122.45	121.00	-16	10,446	-0.15%
2022/11/16	118	120.86	69.4	118.82	123.00	48.6	10,300	0.47%	大買/
2022/11/15	6	112.75	13.1	112.56	116.00	-7.1	9,870	-0.07%
2022/11/14	5	109.60	5	110.30	111.00	0	10,112	0.00%
2022/11/11	46	113.95	47	111.74	109.50	-1	10,391	-0.01%
2022/11/10	1	109.00	1	108.00	110.00	0	10,306	0.00%
2022/11/09	0	0.00	1	109.50	109.50	-1	10,425	-0.01%
2022/11/08	19	108.66	37	109.58	107.50	-18	10,680	-0.17%
2022/11/07	102	106.92	113	106.56	107.50	-11	10,829	-0.10%	大買/大賣/
2022/11/04	27	110.35	3	110.33	111.00	24	10,661	0.23%
2022/11/03	16	109.81	8	109.44	110.50	8	10,550	0.08%
2022/11/02	6	107.25	8.1	106.69	107.00	-2.1	10,464	-0.02%
2022/11/01	1	103.50	1	104.00	104.00	0	10,460	0.00%
2022/10/31	9	102.67	9	103.06	102.50	0	10,606	0.00%
2022/10/28	26	101.83	36	101.57	102.50	-10	10,684	-0.09%
2022/10/27	17	99.71	9.1	100.04	101.50	7.9	10,623	0.07%
2022/10/26	12.1	95.38	15	95.53	95.70	-2.9	10,559	-0.03%
2022/10/25	4	97.93	15	98.00	97.30	-11	10,521	-0.10%
2022/10/24	13	99.25	2	99.80	97.90	11	10,523	0.10%
2022/10/21	1	95.00	2	95.55	95.00	-1	10,508	-0.01%
2022/10/20	9	97.21	7	98.26	98.40	2	10,537	0.02%
2022/10/19	2	99.90	5	100.96	99.80	-3	10,741	-0.03%
2022/10/18	3	102.50	0	0.00	100.50	3	10,864	0.03%
2022/10/17	4	100.03	3	101.33	103.00	1	11,816	0.01%
2022/10/14	28	102.61	30.1	102.14	103.50	-2.1	12,295	-0.02%
2022/10/13	22.1	100.46	22	100.38	94.10	0.1	12,329	0.00%
2022/10/12	4.1	104.74	4	104.75	104.00	0.1	12,291	0.00%
2022/10/11	2.1	109.19	3	108.33	107.00	-0.9	12,413	-0.01%
2022/10/07	1	113.00	1	114.00	113.00	0	12,607	0.00%
2022/10/06	2	114.75	4	115.50	115.50	-2	13,015	-0.02%
2022/10/05	24	115.60	23.2	114.87	113.00	0.8	13,248	0.01%
2022/10/04	1	110.50	2	110.25	110.00	-1	13,313	-0.01%
2022/09/30	3.1	103.19	2	104.25	108.00	1.1	13,595	0.01%
2022/09/29	4	107.13	4	107.13	104.50	0	13,715	0.00%
2022/09/28	2.1	106.95	1	106.00	105.00	1.1	13,911	0.01%
2022/09/27	17.1	109.89	16.1	109.97	113.50	1	14,330	0.01%
2022/09/26	10.2	110.52	7	112.43	108.50	3.2	14,738	0.02%
2022/09/23	13.1	120.44	3	116.83	117.00	10.1	15,029	0.07%
2022/09/22	17	124.56	5.1	123.72	124.00	11.9	15,066	0.08%
2022/09/21	1.1	123.41	12	123.00	124.00	-10.9	15,104	-0.07%
2022/09/20	48.2	123.91	57	123.14	122.50	-8.8	15,196	-0.06%
2022/09/19	2.2	120.32	0	0.00	120.50	2.2	15,291	0.01%
2022/09/16	5	119.90	3	120.17	120.00	2	15,471	0.01%
2022/09/15	19	121.74	8.1	122.02	120.00	10.9	15,554	0.07%
2022/09/14	13	121.08	18	120.42	123.50	-5	15,708	-0.03%
2022/09/13	79	124.12	75.1	124.44	122.50	3.9	15,748	0.02%
2022/09/12	12	118.96	5	118.00	118.50	7	15,530	0.05%
2022/09/08	20.1	115.50	21	116.48	117.50	-0.9	15,711	-0.01%
2022/09/07	4	114.13	4	113.75	115.00	0	15,940	0.00%
2022/09/06	11.1	112.18	5	112.90	113.00	6.1	16,010	0.04%
2022/09/05	11	122.55	12	120.17	118.50	-1	15,932	-0.01%
2022/09/02	7	122.50	8	123.13	122.00	-1	15,939	-0.01%
2022/09/01	7	122.07	7	121.00	121.00	0	16,062	0.00%
2022/08/31	5	125.00	3	125.17	125.50	2	16,138	0.01%
2022/08/30	0	0.00	1	123.00	122.50	-1	16,552	-0.01%
2022/08/29	6.1	121.35	6	122.08	123.00	0.1	17,208	0.00%
2022/08/26	12	128.46	35.1	130.02	126.50	-23.1	17,514	-0.13%
2022/08/25	23	129.17	12.2	128.37	127.50	10.8	17,347	0.06%
2022/08/24	2	121.25	17	122.68	123.00	-15	17,193	-0.09%
2022/08/23	7	121.50	43	120.58	121.50	-36	17,543	-0.21%
2022/08/22	7	124.86	4	125.13	123.50	3	17,678	0.02%
2022/08/19	59	126.81	22	126.05	125.50	37	17,767	0.21%
2022/08/18	38	123.58	34	123.79	124.50	4	17,514	0.02%
2022/08/17	7	121.57	2	121.50	119.50	5	17,449	0.03%
2022/08/16	43.1	124.22	31	122.56	122.50	12.1	17,705	0.07%
2022/08/15	33.1	124.73	46	124.33	124.00	-12.9	17,881	-0.07%
2022/08/12	37.1	120.84	21	119.31	121.50	16.1	18,001	0.09%
2022/08/11	1	114.00	4	113.63	113.00	-3	17,973	-0.02%
2022/08/10	4	112.25	2	111.25	111.00	2	18,274	0.01%
2022/08/09	1	114.00	6	113.08	113.50	-5	18,552	-0.03%
2022/08/08	38	114.01	47	112.10	114.00	-9	19,047	-0.05%
2022/08/05	63	111.40	53	111.89	114.00	10	19,385	0.05%
2022/08/04	4	104.63	7	104.00	106.50	-3	19,606	-0.02%
2022/08/03	10	107.90	5	108.20	108.00	5	19,728	0.03%
2022/08/02	2	109.50	1	110.50	109.00	1	20,209	0.00%
2022/08/01	4	114.13	0	0.00	112.50	4	20,510	0.02%
2022/07/29	3	119.67	2	118.00	119.50	1	21,141	0.00%
2022/07/28	0.1	119.50	2	119.50	118.00	-1.9	21,759	-0.01%
2022/07/27	2	119.50	4	119.50	120.00	-2	22,255	-0.01%
2022/07/26	28	120.25	31	121.19	119.50	-3	22,354	-0.01%
2022/07/25	41	127.49	43	126.44	127.50	-2	22,271	-0.01%
2022/07/22	132	132.59	163	133.41	130.00	-31	22,383	-0.14%	大買/大賣/
2022/07/21	74	126.85	39	126.06	129.50	35	21,594	0.16%
2022/07/20	20	117.65	17	117.65	118.00	3	21,191	0.01%
2022/07/19	10	114.75	8	115.38	114.00	2	21,217	0.01%
2022/07/18	16	117.19	12	118.21	117.00	4	21,378	0.02%
2022/07/15	7	114.57	7	114.14	116.00	0	21,812	0.00%
2022/07/14	55	112.83	56	112.72	114.50	-1	21,730	0.00%
2022/07/13	10	114.40	12	116.71	110.00	-2	21,524	-0.01%
2022/07/12	22	111.84	18.3	112.56	112.50	3.7	21,510	0.02%
2022/07/11	10	118.35	11	117.73	117.50	-1	21,710	0.00%
2022/07/08	27	118.70	23	118.39	117.00	4	21,852	0.02%
2022/07/07	19	115.84	22	114.61	117.00	-3	21,879	-0.01%
2022/07/06	25.1	115.20	28	115.16	112.50	-3	22,093	-0.01%
2022/07/05	47	117.33	74.5	116.70	118.00	-27.5	22,267	-0.12%
2022/07/04	52	119.31	64	118.63	122.00	-12	22,281	-0.05%
2022/07/01	36	126.06	37.2	127.04	122.50	-1.2	22,482	-0.01%
2022/06/30	23	137.07	27	136.83	136.00	-4	22,408	-0.02%
2022/06/29	23	139.80	22	137.73	143.00	1	22,711	0.00%
2022/06/28	13	141.46	18	141.44	140.50	-5	22,946	-0.02%
2022/06/27	11	148.50	12	147.38	147.50	-1	23,468	0.00%
2022/06/24	41	140.93	42	140.74	140.00	-1	23,867	0.00%
2022/06/23	13	145.31	13	145.38	144.00	0	24,329	0.00%
2022/06/22	46	147.72	41	149.12	144.00	5	24,814	0.02%
2022/06/21	9.1	155.76	12.2	156.11	156.50	-3.1	25,557	-0.01%
2022/06/20	22	163.14	14	159.75	154.00	8	26,723	0.03%
2022/06/17	25.1	163.38	33	163.15	167.50	-7.9	27,070	-0.03%
2022/06/16	47.1	173.82	16.1	174.62	166.00	31	27,297	0.11%
2022/06/15	7.2	170.52	6	171.00	170.50	1.2	27,687	0.00%
2022/06/14	2	164.00	2	164.25	168.00	0	27,861	0.00%
2022/06/13	0.1	168.00	0	0.00	166.50	0.1	27,830	0.00%
2022/06/10	24	173.10	15	173.63	172.50	9	27,999	0.03%
2022/06/09	14	175.25	16	175.50	176.50	-2	27,910	-0.01%
2022/06/08	46	177.98	32	179.22	175.00	14	27,819	0.05%
2022/06/07	68	180.99	68	180.74	182.00	0	27,607	0.00%
2022/06/06	54	175.90	57.2	174.97	176.50	-3.2	27,139	-0.01%
2022/06/02	9	172.78	8	172.19	173.00	1	26,990	0.00%
2022/06/01	7.1	172.92	17	172.24	171.50	-9.9	26,945	-0.04%
2022/05/31	40	173.41	52.2	172.97	173.50	-12.2	26,840	-0.05%
2022/05/30	40	169.09	38	169.20	169.00	2	26,547	0.01%
2022/05/27	23	163.74	21	163.29	162.50	2	26,408	0.01%
2022/05/26	5	163.40	9	161.94	160.50	-4	26,281	-0.02%
2022/05/25	32	161.81	33	162.00	164.00	-1	26,198	0.00%
2022/05/24	40	166.16	37.2	165.94	160.50	2.8	26,005	0.01%
2022/05/23	61.2	173.84	90	175.01	172.00	-28.8	25,657	-0.11%
2022/05/20	49	176.00	40	175.05	175.00	9	25,429	0.04%
2022/05/19	37.1	172.03	31	170.95	173.50	6.1	25,020	0.02%
2022/05/18	31.2	173.22	37	173.24	171.50	-5.8	24,878	-0.02%
2022/05/17	35	170.21	28	169.41	171.50	7	24,725	0.03%
2022/05/16	59	170.90	54	171.81	167.50	5	24,832	0.02%
2022/05/13	54	167.62	54	167.93	166.50	0	24,511	0.00%
2022/05/12	45	165.64	33	165.80	163.00	12	24,431	0.05%
2022/05/11	30	164.53	15	164.70	163.50	15	24,469	0.06%
2022/05/10	36	166.54	27	166.57	168.00	9	24,989	0.04%
2022/05/09	72	166.68	76	165.72	163.00	-4	24,776	-0.02%
2022/05/06	78	168.94	76	168.26	171.50	2	24,525	0.01%
2022/05/05	82	168.08	105.3	168.14	168.00	-23.3	24,166	-0.10%	大賣/
2022/05/04	76	160.49	78.4	159.41	162.50	-2.4	23,768	-0.01%
2022/05/03	32	150.16	16	148.47	151.50	16	23,539	0.07%
2022/04/29	17	146.82	30	148.10	146.00	-13	23,509	-0.06%
2022/04/28	50	143.99	47	143.86	143.50	3	23,501	0.01%
2022/04/27	28	142.80	20	140.85	145.00	8	23,407	0.03%
2022/04/26	25	147.74	31	149.37	143.50	-6	23,610	-0.03%
2022/04/25	23.2	150.46	20	153.00	149.00	3.2	23,957	0.01%
2022/04/22	53.3	160.39	67	160.93	159.50	-13.7	24,015	-0.06%
2022/04/21	62	166.94	58	166.85	166.50	4	23,823	0.02%
2022/04/20	14	158.93	12	158.38	159.50	2	23,299	0.01%
2022/04/19	12	159.67	28	159.54	158.00	-16	23,270	-0.07%
2022/04/18	49	154.92	51	153.98	156.00	-2	23,186	-0.01%
2022/04/15	56.3	156.69	34	158.57	156.50	22.3	23,015	0.10%
2022/04/14	30.2	165.94	27	166.54	167.00	3.2	22,684	0.01%
2022/04/13	17	163.50	26	163.79	163.50	-9	22,437	-0.04%
2022/04/12	48	161.00	42	160.40	159.00	6	22,172	0.03%
2022/04/11	41.3	163.73	43	165.19	160.50	-1.7	21,872	-0.01%
2022/04/08	58	172.12	52	171.39	173.00	6	21,426	0.03%
2022/04/07	78.1	171.84	67.5	172.39	172.50	10.6	20,942	0.05%
2022/04/06	21	181.00	33	181.35	180.00	-12	20,316	-0.06%
2022/04/01	28.1	182.38	33	184.64	183.00	-4.9	20,023	-0.02%
2022/03/31	47	194.38	29	194.88	191.00	18	19,559	0.09%
2022/03/30	94	199.11	82	198.95	190.50	12	19,221	0.06%
2022/03/29	25	187.60	47	190.26	194.50	-22	18,900	-0.12%
2022/03/28	93	182.90	96.5	181.66	177.00	-3.5	18,930	-0.02%
2022/03/25	136	179.02	196	179.18	179.50	-60	18,298	-0.33%	大買/大賣/
2022/03/24	260.5	177.17	279	176.25	179.00	-18.5	17,766	-0.10%	大買/大賣/
2022/03/23	144.5	172.45	154	170.28	175.50	-9.5	16,873	-0.06%	大買/大賣/
2022/03/22	119.5	157.49	99	155.17	160.00	20.5	15,827	0.13%	大買/
2022/03/21	97.5	153.67	70	153.26	153.50	27.5	15,465	0.18%
2022/03/18	106	150.78	117	150.94	149.00	-11	15,255	-0.07%	大買/大賣/
2022/03/17	29	146.59	24.2	145.10	148.50	4.8	14,639	0.03%
2022/03/16	0.2	137.50	30	141.07	137.00	-29.8	14,436	-0.21%
2022/03/15	42	142.10	48	143.88	138.50	-6	14,460	-0.04%
2022/03/14	1	145.00	1	144.00	145.00	0	14,442	0.00%
2022/03/11	20	142.50	1	144.50	143.00	19	14,740	0.13%
2022/03/10	7	145.21	4	146.63	143.00	3	14,906	0.02%
2022/03/09	22	144.43	14	144.46	143.50	8	15,044	0.05%
2022/03/08	23	139.74	28.1	140.90	140.00	-5.1	15,349	-0.03%
2022/03/07	7	138.50	11	138.00	138.00	-4	16,046	-0.02%
2022/03/04	2	145.50	1	144.50	144.50	1	17,325	0.01%
2022/03/03	4	145.75	6	145.58	145.50	-2	18,951	-0.01%
2022/03/02	4	142.50	5	142.30	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	1	139.50	139.50	-1	20,151	0.00%
2022/02/25	2	136.50	3	136.17	136.50	-1	20,576	0.00%
2022/02/24	2	136.00	8	134.81	133.50	-6	21,396	-0.03%
2022/02/23	2	140.00	1	139.50	140.00	1	21,422	0.00%
2022/02/22	139	139.16	30	137.67	136.50	109	21,565	0.51%	大買/鉅額交易
2022/02/21	23	141.76	21	142.21	142.00	2	21,782	0.01%
2022/02/18	14.1	142.18	127	140.56	144.50	-112.9	22,092	-0.51%	大賣/鉅額交易
2022/02/17	16.1	145.74	16.6	143.48	143.00	-0.5	22,348	0.00%
2022/02/16	38	149.07	26	150.56	147.50	12	22,483	0.05%
2022/02/15	85	147.60	67.5	146.96	145.50	17.5	22,383	0.08%
2022/02/14	32.1	146.82	42	145.19	143.50	-9.9	22,227	-0.04%
2022/02/11	141.2	149.49	126	149.73	152.00	15.2	22,140	0.07%	大買/大賣/
2022/02/10	43.5	149.20	51.3	149.82	147.50	-7.8	21,979	-0.04%
2022/02/09	31	147.44	11	146.27	143.00	20	21,281	0.09%
2022/02/08	7	144.43	9	145.17	145.00	-2	21,042	-0.01%
2022/02/07	28	145.68	19	145.58	144.00	9	21,124	0.04%
2022/01/26	27	141.20	186	142.08	143.00	-159	20,884	-0.76%	大賣/鉅額交易
2022/01/25	262	140.84	146.1	141.87	140.50	115.9	20,809	0.56%	大買/大賣/鉅額交易
2022/01/24	16	135.50	18	135.11	138.50	-2	20,593	-0.01%
2022/01/21	96	138.73	104	139.92	135.00	-8	20,604	-0.04%	大賣/
2022/01/20	43	140.92	35	140.53	142.00	8	20,533	0.04%
2022/01/19	133	140.02	133	140.11	140.50	0	20,662	0.00%	大買/大賣/
2022/01/18	77	138.88	65	139.08	139.00	12	20,828	0.06%
2022/01/17	46	127.87	50	128.22	131.00	-4	20,616	-0.02%
2022/01/14	117	122.97	0	0.00	124.00	117	21,152	0.55%	大買/鉅額交易
2022/01/13	45	125.97	14	126.46	126.00	31	21,889	0.14%
2022/01/12	36	126.81	183	127.25	126.50	-147	22,179	-0.66%	大賣/鉅額交易
2022/01/11	13	132.27	12	132.46	130.50	1	22,287	0.00%
2022/01/10	4	134.38	3	130.00	137.00	1	22,311	0.00%
2022/01/07	5	131.80	23.1	133.19	131.00	-18.1	22,444	-0.08%
2022/01/06	8	137.75	19	137.95	138.00	-11	22,628	-0.05%
2022/01/05	2	141.00	1	140.50	139.50	1	22,911	0.00%
2022/01/04	8	144.44	6	145.08	143.50	2	23,052	0.01%
2022/01/03	0	0.00	3	141.83	141.00	-3	23,537	-0.01%
2021/12/30	6	141.17	5	141.50	141.00	1	23,999	0.00%
2021/12/29	0	0.00	11	142.91	142.00	-11	24,430	-0.05%
2021/12/28	7	142.71	17	143.03	143.50	-10	24,848	-0.04%
2021/12/27	9	143.61	7.1	142.65	142.50	1.9	25,173	0.01%
2021/12/24	6	144.67	4	145.63	143.00	2	25,512	0.01%
2021/12/23	64	147.41	60	147.63	145.00	4	25,614	0.02%
2021/12/22	140	148.86	159	148.80	145.50	-19	25,562	-0.07%	大買/大賣/
2021/12/21	5	140.50	3	140.67	139.50	2	25,152	0.01%
2021/12/20	22	143.16	13	143.35	139.00	9	25,892	0.03%
2021/12/17	19	144.47	8	143.81	144.50	11	26,456	0.04%
2021/12/16	12	146.67	22	145.70	147.00	-10	26,543	-0.04%
2021/12/15	50	141.92	48	141.34	143.00	2	26,464	0.01%
2021/12/14	41	140.90	34	141.65	142.00	7	26,689	0.03%
2021/12/13	1	139.50	2	138.00	138.00	-1	26,765	0.00%
2021/12/10	7	141.14	10	139.00	140.00	-3	27,342	-0.01%
2021/12/09	20	142.28	18	141.36	141.00	2	28,202	0.01%
2021/12/08	17	144.85	36.3	144.82	144.50	-19.3	28,612	-0.07%
2021/12/07	82.3	144.37	21	144.74	144.00	61.3	28,992	0.21%
2021/12/06	22	152.57	14	154.46	149.00	8	29,329	0.03%
2021/12/03	38	154.00	56	154.38	154.00	-18	30,337	-0.06%
2021/12/02	78	156.48	78	156.93	152.00	0	30,465	0.00%
2021/12/01	119	159.26	144	159.39	162.50	-25	30,713	-0.08%	大買/大賣/
2021/11/30	202	160.21	172.2	160.28	155.50	29.8	30,901	0.10%	大買/大賣/
2021/11/29	175	150.70	177.1	150.18	156.00	-2.1	31,412	-0.01%	大買/大賣/
2021/11/26	86.3	141.59	91.1	141.75	143.50	-4.8	31,181	-0.02%
2021/11/25	77	142.57	71	142.73	139.00	6	30,992	0.02%
2021/11/24	119.1	136.76	108	139.18	138.00	11.1	30,645	0.04%	大買/大賣/
2021/11/23	142.3	143.36	114.1	144.00	143.00	28.3	31,034	0.09%	大買/大賣/
2021/11/22	12	137.00	14	137.29	137.50	-2	31,544	-0.01%
2021/11/19	52.6	137.59	72	137.25	135.50	-19.4	34,292	-0.06%
2021/11/18	55	141.83	38	140.59	139.50	17	35,764	0.05%
2021/11/17	10.2	142.08	16.1	140.04	143.00	-5.9	36,558	-0.02%
2021/11/16	23	139.95	31.1	140.52	136.00	-8.1	37,590	-0.02%
2021/11/15	29.1	137.52	31	137.60	138.50	-1.9	38,657	0.00%
2021/11/12	22	134.34	23.1	134.35	133.00	-1.1	39,680	0.00%
2021/11/11	16.1	131.32	6.1	132.00	130.50	10.1	40,366	0.02%
2021/11/10	16.5	132.76	15	133.30	131.00	1.5	40,750	0.00%
2021/11/09	44	128.47	45	128.52	130.00	-1	40,825	0.00%
2021/11/08	19	121.97	26	121.38	122.00	-7	40,859	-0.02%
2021/11/05	19	124.21	12	124.25	124.00	7	41,105	0.02%
2021/11/04	36	126.57	33	127.06	126.00	3	41,586	0.01%
2021/11/03	5	128.40	5	129.70	130.00	0	41,987	0.00%
2021/11/02	12	131.33	11	131.50	128.00	1	42,474	0.00%
2021/11/01	9	131.72	14	131.04	131.00	-5	43,019	-0.01%
2021/10/29	26	129.65	17	129.03	128.00	9	44,230	0.02%
2021/10/28	9	131.50	9	130.72	129.00	0	44,764	0.00%
2021/10/27	20	128.93	30	130.22	132.00	-10	45,083	-0.02%
2021/10/26	99.1	130.67	90	131.18	127.00	9.1	45,547	0.02%
2021/10/25	74	140.10	90.1	140.37	139.50	-16.1	46,178	-0.03%
2021/10/22	83	141.91	74	140.59	144.00	9	46,175	0.02%
2021/10/21	100	138.88	83	139.36	136.00	17	46,465	0.04%
2021/10/20	46	133.29	70	133.35	135.00	-24	46,586	-0.05%
2021/10/19	16	127.03	7	127.93	128.50	9	47,139	0.02%
2021/10/18	9.1	122.96	8	123.75	123.00	1.1	47,995	0.00%
2021/10/15	32	122.98	33	121.23	122.00	-1	48,377	0.00%
2021/10/14	35	122.00	32	120.03	118.00	3	48,819	0.01%
2021/10/13	21	125.62	19	124.16	120.50	2	49,261	0.00%
2021/10/12	9	130.33	8	131.13	128.50	1	49,863	0.00%
2021/10/08	104	133.34	100	135.24	131.00	4	50,305	0.01%	大買/
2021/10/07	93	131.69	95	132.19	133.50	-2	50,945	0.00%
2021/10/06	56	129.45	68	125.72	130.50	-12	50,971	-0.02%
2021/10/05	151	124.39	154	120.15	126.50	-3	51,717	-0.01%	大買/大賣/
2021/10/04	60	125.97	60	124.13	121.50	0	52,128	0.00%
2021/10/01	20	123.98	39	125.92	124.00	-19	52,726	-0.04%
2021/09/30	4	134.75	32	135.11	134.00	-28	53,156	-0.05%
2021/09/29	52	135.10	30	136.30	134.00	22	53,244	0.04%
2021/09/28	25	135.70	22	134.98	139.00	3	53,458	0.01%
2021/09/27	81	136.77	80	136.55	138.00	1	53,472	0.00%
2021/09/24	93	133.97	71	134.44	135.00	22	52,807	0.04%
2021/09/23	9	126.83	5	127.10	124.50	4	52,292	0.01%
2021/09/22	3	123.67	3	122.83	125.00	0	52,340	0.00%
2021/09/17	30	124.08	32	124.53	126.50	-2	52,383	0.00%
2021/09/16	41	121.07	42	121.32	121.50	-1	52,394	0.00%
2021/09/15	193	120.99	177.1	121.14	120.00	16	52,459	0.03%	大買/大賣/
2021/09/14	165	122.59	170	123.29	121.50	-5	52,046	-0.01%	大買/大賣/
2021/09/13	104	131.63	107.1	131.46	129.00	-3.1	51,349	-0.01%	大買/大賣/
2021/09/10	76	130.64	86	130.56	133.00	-10	51,054	-0.02%
2021/09/09	108	133.66	141.8	134.02	133.00	-33.8	50,598	-0.07%	大買/大賣/
2021/09/08	229	132.03	205.7	132.29	130.50	23.3	50,078	0.05%	大買/大賣/
2021/09/07	79.2	141.11	65	145.40	138.50	14.2	49,056	0.03%
2021/09/06	101.2	158.06	92.1	157.53	153.50	9.1	48,713	0.02%	大買/
2021/09/03	110	164.84	106.1	164.54	165.50	3.9	48,488	0.01%	大買/大賣/
2021/09/02	351.5	164.52	364	167.66	159.00	-12.5	48,252	-0.03%	大買/大賣/
2021/09/01	145.1	164.57	147	164.31	167.00	-1.9	46,980	0.00%	大買/大賣/
2021/08/31	25	153.02	23	153.67	155.00	2	46,231	0.00%
2021/08/30	67	150.10	33	150.42	150.00	34	46,138	0.07%
2021/08/27	238.2	151.49	248	151.57	150.00	-9.8	46,457	-0.02%	大買/大賣/
2021/08/26	129	159.77	151	158.76	158.00	-22	46,194	-0.05%	大買/大賣/
2021/08/25	361	164.45	345.7	162.96	158.50	15.3	45,344	0.03%	大買/大賣/
2021/08/24	197	157.58	224	158.40	163.50	-27	43,208	-0.06%	大買/大賣/
2021/08/23	209	150.41	183	150.02	149.00	26	42,798	0.06%	大買/大賣/
2021/08/20	172	143.49	159	142.62	144.00	13	43,009	0.03%	大買/大賣/
2021/08/19	182.2	146.17	182	148.28	135.00	0.2	42,007	0.00%	大買/大賣/
2021/08/18	174	137.60	169	136.92	150.00	5	40,718	0.01%	大買/大賣/
2021/08/17	122	140.94	117	140.96	137.50	5	39,881	0.01%	大買/大賣/
2021/08/16	28	135.38	35	136.14	135.50	-7	39,150	-0.02%
2021/08/13	30	137.58	25.3	137.05	130.50	4.7	38,780	0.01%
2021/08/12	18	134.97	38	134.25	136.50	-20	38,600	-0.05%
2021/08/11	18	135.03	20.1	136.53	128.00	-2.1	38,648	-0.01%
2021/08/10	149.3	134.28	149.4	134.37	135.00	0	38,582	0.00%	大買/大賣/
2021/08/09	88.1	142.80	118	141.69	138.50	-30	38,319	-0.08%	大賣/
2021/08/06	43.1	147.78	59	148.35	150.00	-15.9	38,020	-0.04%
2021/08/05	191.3	145.92	186.2	145.71	144.50	5.1	37,805	0.01%	大買/大賣/
2021/08/04	257.3	150.84	233	150.50	149.50	24.3	37,759	0.06%	大買/大賣/
2021/08/03	96	141.51	110	141.20	142.00	-14	36,910	-0.04%	大賣/
2021/08/02	45	135.37	56	136.74	135.00	-11	36,810	-0.03%
2021/07/30	149	141.67	135	140.09	135.00	14	36,379	0.04%	大買/大賣/
2021/07/29	168	131.15	117	130.91	136.50	51	35,710	0.14%	大買/大賣/
2021/07/28	40	135.39	527	137.11	132.50	-487	34,588	-1.41%	大賣/鉅額交易
2021/07/27	536.5	150.29	586.5	154.37	147.00	-50	34,541	-0.14%	大買/大賣/
2021/07/26	218	152.22	223.2	148.73	155.00	-5.2	33,627	-0.02%	大買/大賣/
2021/07/23	226.2	145.58	157	149.58	141.00	69.2	32,848	0.21%	大買/大賣/
2021/07/22	699.5	153.59	325	154.35	153.00	374.5	32,220	1.16%	大買/大賣/鉅額交易
2021/07/21	58	143.97	69	146.04	147.50	-11	31,411	-0.04%
2021/07/20	163	135.72	166	136.18	134.50	-3	31,298	-0.01%	大買/大賣/
2021/07/19	291	135.31	240	136.84	134.00	51	31,150	0.16%	大買/大賣/
2021/07/16	294	133.56	149.1	136.24	137.00	144.9	31,080	0.47%	大買/大賣/鉅額交易
2021/07/15	94.1	125.73	216	127.44	130.00	-121.9	30,465	-0.40%	大賣/鉅額交易
2021/07/14	303	125.26	305	125.28	124.50	-2	30,605	-0.01%	大買/大賣/
2021/07/13	37	120.30	61	120.76	123.00	-24	30,442	-0.08%
2021/07/12	200	111.98	159	111.96	112.00	41	30,802	0.13%	大買/大賣/
2021/07/09	191	101.71	191	101.99	105.50	0	29,847	0.00%	大買/大賣/
2021/07/08	239	95.25	232	95.58	96.20	7	29,423	0.02%	大買/大賣/
2021/07/07	64	92.35	63.1	93.31	95.50	0.9	29,117	0.00%
2021/07/06	75	86.90	66	87.36	86.90	9	28,520	0.03%
2021/07/05	93	87.96	122.1	88.31	86.20	-29.1	28,772	-0.10%	大賣/
2021/07/02	8	83.16	32	83.93	86.00	-24	28,994	-0.08%
2021/07/01	4	79.43	22	80.30	78.90	-18	29,316	-0.06%
2021/06/30	13	81.15	9	81.19	80.30	4	29,785	0.01%
2021/06/29	34	81.93	3	84.23	81.10	31	31,403	0.10%
2021/06/28	3	85.30	32	85.43	84.90	-29	33,429	-0.09%
2021/06/25	45	84.85	36	84.62	84.30	9	34,038	0.03%
2021/06/24	66	83.72	103	83.67	83.50	-37	33,812	-0.11%	大賣/
2021/06/23	45	82.11	84	82.16	82.40	-39	33,654	-0.12%
2021/06/22	13	81.42	9	82.09	79.20	4	33,733	0.01%
2021/06/21	25	79.56	35.1	78.94	79.90	-10.1	33,417	-0.03%
2021/06/18	6	80.53	95	80.29	79.60	-89	33,176	-0.27%
2021/06/17	8	79.28	7	80.00	81.50	1	33,009	0.00%
2021/06/16	6	81.63	58	82.79	79.90	-52	32,827	-0.16%
2021/06/15	137	84.35	103	82.85	82.30	34	32,627	0.10%	大買/大賣/
2021/06/11	279	84.44	256	84.87	83.00	23	32,497	0.07%	大買/大賣/
2021/06/10	538	82.68	396.1	82.48	83.10	141.9	31,950	0.44%	大買/大賣/鉅額交易
2021/06/09	276	79.79	258	80.04	78.60	18	31,065	0.06%	大買/大賣/
2021/06/08	79.1	77.45	105	77.88	77.00	-26	30,472	-0.09%	大賣/
2021/06/07	84	83.59	126	85.75	83.10	-42	29,770	-0.14%	大賣/
2021/06/04	221	87.50	182	88.21	86.00	39	29,326	0.13%	大買/大賣/
2021/06/03	121	86.47	218	85.95	85.70	-97	28,631	-0.34%	大買/大賣/
2021/06/02	215	85.10	195	85.65	83.00	20	28,030	0.07%	大買/大賣/
2021/06/01	321	85.01	276	84.05	86.10	45	27,484	0.16%	大買/大賣/
2021/05/31	292.1	83.92	296.2	84.28	81.90	-4.1	26,770	-0.02%	大買/大賣/
2021/05/28	452	77.22	329	77.96	79.20	123	25,574	0.48%	大買/大賣/鉅額交易
2021/05/27	54	71.02	48.1	70.83	72.00	6	24,303	0.02%
2021/05/26	25	68.49	61	68.91	68.50	-36	23,964	-0.15%
2021/05/25	133	70.23	110	69.94	68.20	23	23,809	0.10%	大買/大賣/
2021/05/24	13	66.48	21	66.85	66.80	-8	23,310	-0.03%
2021/05/21	1	65.10	2	64.25	64.00	-1	23,089	0.00%
2021/05/20	8	64.65	36	64.37	62.90	-28	23,202	-0.12%
2021/05/19	95	65.12	73	63.58	66.00	22	23,128	0.10%
2021/05/18	273	60.66	259	61.48	62.90	14	22,850	0.06%	大買/大賣/
2021/05/17	11	59.85	230	61.65	57.20	-219	22,602	-0.97%	大賣/鉅額交易
2021/05/14	174	64.76	130	65.20	63.50	44	22,280	0.20%	大買/大賣/
2021/05/13	105	63.30	57	63.78	62.90	48	21,942	0.22%	大買/
2021/05/12	438.1	65.86	300	63.47	63.50	138.1	21,570	0.64%	大買/大賣/鉅額交易
2021/05/11	49.1	68.77	65	68.50	67.00	-15.9	20,854	-0.08%
2021/05/10	74	72.50	53.1	72.13	74.00	21	20,353	0.10%
2021/05/06	6	62.28	4.1	62.40	61.20	1.9	19,751	0.01%
2021/05/05	33	65.32	13	65.15	62.80	20	19,622	0.10%
2021/05/04	4	62.23	37	63.57	64.40	-33	19,451	-0.17%
2021/05/03	9	67.04	2	68.05	67.00	7	19,143	0.04%
2021/04/29	6	69.00	5	69.82	69.00	1	18,981	0.01%
2021/04/28	54	70.40	47	70.01	69.60	7	18,872	0.04%
2021/04/27	163	72.51	182	72.72	72.10	-19	18,631	-0.10%	大買/大賣/
2021/04/26	100	75.80	103	75.49	75.40	-3	18,336	-0.02%	大賣/
2021/04/23	158	74.82	155	74.67	74.40	3	17,959	0.02%	大買/大賣/
2021/04/22	216	74.83	200	75.71	72.60	16	17,593	0.09%	大買/大賣/
2021/04/21	68.1	73.57	59	73.43	73.40	9.1	17,087	0.05%
2021/04/20	216	73.18	245	73.10	73.00	-29	16,800	-0.17%	大買/大賣/
2021/04/19	345	70.82	367	71.96	70.00	-22	16,096	-0.14%	大買/大賣/
2021/04/16	175	69.33	166	69.38	71.10	9	15,114	0.06%	大買/大賣/
2021/04/15	66	64.19	73	64.24	64.70	-7	14,251	-0.05%
2021/04/14	47	62.45	273	65.32	63.70	-226	13,976	-1.62%	大賣/鉅額交易
2021/04/13	86	66.67	60	67.04	65.60	26	13,548	0.19%
2021/04/12	20	66.45	3	66.10	66.70	17	12,897	0.13%
2021/04/09	269	61.98	6	63.25	60.70	263	12,824	2.05%	大買/鉅額交易
2021/04/08	80	67.07	353	66.19	64.00	-273	12,398	-2.20%	大賣/鉅額交易
2021/04/07	151	63.81	114.3	63.98	64.20	36.7	11,648	0.32%	大買/大賣/
2021/04/06	13	59.14	17	58.65	58.40	-4	11,053	-0.04%
2021/04/01	664	58.81	712	58.96	58.20	-48	10,491	-0.46%	大買/大賣/
2021/03/31	1,070	55.38	838	55.68	57.40	232	8,769	2.65%	大買/大賣/鉅額交易
2021/03/30	290	50.50	233.6	50.34	52.20	56.4	6,590	0.86%	大買/大賣/
2021/03/29	13	48.04	13	47.87	47.50	0	5,909	0.00%
2021/03/26	174	47.46	218	47.37	47.45	-44	5,852	-0.75%	大買/大賣/
2021/03/25	117	47.15	73	47.25	47.00	44	5,689	0.77%	大買/
2021/03/23	0	0.00	1	45.50	44.65	-1	5,427	-0.02%
2021/03/19	0	0.00	2	44.45	44.50	-2	5,708	-0.04%
2021/03/18	10	45.50	10	44.90	45.00	0	5,742	0.00%
2021/03/17	2	46.10	5	45.61	45.15	-3	5,847	-0.05%
2021/03/16	5	46.05	0	0.00	46.50	5	5,917	0.08%
2021/03/15	1	45.65	0	0.00	45.50	1	6,056	0.02%
2021/03/10	0	0.00	1	43.90	43.90	-1	6,813	-0.01%
2021/03/09	1	43.90	0	0.00	43.80	1	7,223	0.01%
2021/03/05	0	0.00	21	44.31	44.30	-21	7,337	-0.29%
2021/03/03	0	0.00	2	45.10	46.20	-2	7,644	-0.03%
2021/02/26	0	0.00	1	47.45	47.35	-1	7,537	-0.01%
2021/02/25	1	46.90	42	47.05	46.90	-41	7,510	-0.55%
2021/02/24	5	47.45	5	47.40	46.70	0	7,609	0.00%
2021/02/23	0	0.00	2	46.55	46.65	-2	7,591	-0.03%
2021/02/22	62	48.30	55	48.22	47.45	7	7,530	0.09%
2021/02/19	3	47.45	3	47.45	47.45	0	7,275	0.00%
2021/02/17	0	0.00	3	45.53	46.15	-3	7,002	-0.04%
2021/02/02	4	43.70	2	43.75	43.75	2	6,955	0.03%
2021/02/01	1	42.00	1	42.25	42.55	0	6,936	0.00%
2021/01/29	1	43.75	10	43.46	43.10	-9	6,909	-0.13%
2021/01/27	8	45.38	6	45.00	45.45	2	6,841	0.03%
2021/01/22	5	43.82	9	44.01	44.65	-4	6,759	-0.06%
2021/01/21	0	0.00	1	44.15	44.05	-1	6,733	-0.01%
2021/01/20	1	46.40	2	45.75	45.10	-1	6,699	-0.01%
2021/01/19	2	46.53	2	46.68	46.10	0	6,581	0.00%
2021/01/18	7	46.10	4	46.24	46.10	3	6,537	0.05%
2021/01/15	78	47.47	78	47.65	47.30	0	6,465	0.00%
2021/01/14	22	48.14	3	48.00	48.20	19	6,337	0.30%
2021/01/13	1	47.20	2	46.45	46.55	-1	6,131	-0.02%
2021/01/12	5	47.09	6	47.19	46.15	-1	6,067	-0.02%
2021/01/11	7	47.11	7	46.84	47.50	0	5,985	0.00%
2021/01/08	1	45.40	0	0.00	45.35	1	5,832	0.02%
2021/01/06	2	45.55	2	46.10	45.65	0	5,914	0.00%
2021/01/05	3	46.73	1	47.50	46.85	2	5,892	0.03%
2021/01/04	68	48.41	26	47.81	47.65	42	5,976	0.70%
2020/12/31	9	47.40	6	47.42	47.45	3	5,860	0.05%
2020/12/30	7	46.59	9	46.50	46.70	-2	5,800	-0.03%
2020/12/29	3	46.18	10.4	46.39	46.20	-7.4	5,800	-0.13%
2020/12/28	2	46.70	0	0.00	46.65	2	5,771	0.03%
2020/12/25	0	0.00	4	46.28	46.40	-4	5,712	-0.07%
2020/12/24	11	46.59	10	46.80	46.75	1	5,641	0.02%
2020/12/23	6	46.21	12	45.79	46.20	-6	5,543	-0.11%
2020/12/22	8	45.31	5	45.52	44.90	3	5,383	0.06%
2020/12/21	11	44.53	2	44.20	45.05	9	5,259	0.17%
2020/12/18	1	45.15	0	0.00	44.75	1	5,182	0.02%
2020/12/17	0	0.00	0.1	45.00	45.00	-0.1	5,165	0.00%
2020/12/16	7	45.49	0	0.00	45.30	7	5,161	0.14%
2020/12/15	1.1	45.10	5	45.58	45.15	-4	5,109	-0.08%
2020/12/11	0.1	47.05	1	46.80	46.95	-1	4,843	-0.02%
2020/12/10	27	48.24	31.1	49.38	48.25	-4.1	4,790	-0.08%
2020/12/09	8	50.81	7.1	50.78	51.00	1	4,654	0.02%
2020/12/08	57.1	50.16	58	49.62	50.20	-0.9	4,480	-0.02%
2020/12/07	31	50.59	33	50.97	50.80	-2	4,324	-0.05%
2020/12/04	23	48.98	22	48.66	48.75	1	3,916	0.03%
2020/12/03	13	47.91	13	47.86	47.50	0	3,684	0.00%
2020/12/02	4	46.50	0	0.00	46.45	4	3,307	0.12%
2020/12/01	0	0.00	2	45.50	45.50	-2	3,232	-0.06%
2020/11/30	1	45.80	4	45.25	45.20	-3	3,333	-0.09%
2020/11/27	125	46.06	128.2	46.31	45.75	-3.2	3,579	-0.09%	大買/大賣/
2020/11/26	3	44.30	0	0.00	44.35	3	3,259	0.09%
2020/11/24	0.1	44.15	10	44.40	43.90	-10	3,200	-0.31%
2020/11/23	35	44.87	31	43.74	44.80	4	3,145	0.13%
2020/11/20	1	43.10	5	43.10	43.70	-4	2,993	-0.13%
2020/11/19	0.1	42.70	0	0.00	42.50	0.1	2,942	0.00%
2020/11/18	5	42.55	0	0.00	42.65	5	2,939	0.17%
2020/11/17	0.1	42.50	0	0.00	42.35	0.1	2,936	0.00%
2020/11/16	0	0.00	11	41.85	42.05	-11	2,982	-0.37%
2020/11/13	0.1	42.05	0	0.00	41.90	0.1	3,028	0.00%
2020/11/11	1	42.60	0	0.00	42.80	1	3,120	0.03%
2020/11/10	0	0.00	1	43.00	42.50	-1	3,138	-0.03%
2020/11/09	14	42.28	1	42.25	42.35	13	3,181	0.41%
2020/11/04	1	41.40	14	41.61	41.70	-13	3,371	-0.39%
2020/11/03	0	0.00	3	41.60	41.65	-3	3,397	-0.09%
2020/11/02	14	41.03	0	0.00	40.90	14	3,436	0.41%
2020/10/30	1	41.80	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	41.50	0	0.00	42.20	1	3,572	0.03%
2020/10/28	5	42.57	3	42.60	42.10	2	3,609	0.06%
2020/10/23	3	43.92	0	0.00	43.95	3	3,731	0.08%
2020/10/22	1	43.45	1	43.25	43.50	0	3,787	0.00%
2020/10/15	1	46.10	0	0.00	46.10	1	3,764	0.03%
2020/10/14	1	46.90	1	46.65	46.50	0	3,768	0.00%
2020/10/13	3	45.63	3	45.70	45.85	0	3,693	0.00%
2020/10/12	12	45.88	11	45.86	45.50	1	3,642	0.03%
2020/10/08	0	0.00	7	45.06	45.15	-7	3,536	-0.20%
2020/10/07	6	44.72	6	44.58	44.55	0	3,507	0.00%
2020/10/06	10	43.68	5	43.95	44.10	5	3,465	0.14%
2020/09/28	1	41.75	0	0.00	41.70	1	4,303	0.02%
2020/09/24	0	0.00	1	43.00	42.05	-1	4,396	-0.02%
2020/09/18	1	45.50	0	0.00	45.20	1	4,321	0.02%
2020/09/17	0	0.00	1	45.65	45.25	-1	4,319	-0.02%
2020/09/16	0	0.00	10	45.75	45.30	-10	4,300	-0.23%
2020/09/15	11	45.49	1	45.35	45.00	10	4,317	0.23%
2020/09/10	0	0.00	11	43.95	43.95	-11	4,162	-0.26%
2020/09/07	16	45.25	6	45.57	44.75	10	4,107	0.24%
2020/09/03	15	45.77	413	45.71	45.50	-398	4,036	-9.86%	大賣/鉅額交易
2020/09/02	523	46.40	129	46.72	46.60	394	3,899	10.10%	大買/大賣/鉅額交易
2020/08/21	2	42.58	0	0.00	43.05	2	3,855	0.05%
2020/08/20	1	43.00	10	43.20	42.55	-9	3,846	-0.23%
2020/08/19	2	44.60	0	0.00	44.00	2	3,804	0.05%
2020/08/18	0	0.00	1	46.20	45.65	-1	3,761	-0.03%
2020/08/17	5	46.55	3	46.42	46.65	2	3,716	0.05%
2020/08/14	1	45.35	1	45.45	45.60	0	3,649	0.00%
2020/08/13	1	46.05	1	46.40	45.95	0	3,628	0.00%
2020/08/11	5	45.50	0	0.00	44.95	5	3,516	0.14%
2020/08/10	7	47.39	9	47.65	47.30	-2	3,459	-0.06%
2020/08/07	1	46.85	0	0.00	47.10	1	3,354	0.03%
2020/08/06	2	46.13	0	0.00	46.00	2	3,321	0.06%
2020/08/04	3	47.85	4	48.21	47.00	-1	3,286	-0.03%
2020/08/03	11	46.15	0	0.00	46.40	11	3,226	0.34%
2020/07/31	74	46.17	82	45.85	46.30	-8	3,255	-0.25%
2020/07/30	11	45.60	18	45.20	46.00	-7	3,211	-0.22%
2020/07/29	3	44.63	3	44.60	44.95	0	3,135	0.00%
2020/07/28	57	42.91	50	44.37	42.70	7	3,103	0.23%
2020/07/27	6	43.90	6	43.26	44.00	0	3,047	0.00%
2020/07/24	0	0.00	2	43.70	42.70	-2	3,010	-0.07%
2020/07/22	0	0.00	3	44.23	44.60	-3	2,977	-0.10%
2020/07/20	4	43.20	1	43.00	43.25	3	2,928	0.10%
2020/07/14	4	43.63	1	43.75	43.30	3	2,902	0.10%
2020/07/13	2	43.80	0	0.00	43.80	2	2,906	0.07%
2020/07/10	6	43.73	5	44.42	43.70	1	2,895	0.03%
2020/07/09	10	46.41	37	45.81	45.55	-27	2,814	-0.96%
2020/07/08	135	47.91	119	48.02	47.45	16	2,649	0.60%	大買/大賣/
2020/07/07	125	45.31	106	44.80	45.35	19	2,235	0.85%	大買/大賣/
2020/07/03	4	40.93	2	41.00	40.85	2	1,990	0.10%
2020/07/02	2	40.00	0	0.00	40.40	2	1,919	0.10%
2020/07/01	2	39.55	2	39.40	39.30	0	1,904	0.00%
2020/06/24	2	39.10	2	38.85	38.75	0	1,917	0.00%
2020/06/22	0	0.00	5	39.74	38.70	-5	1,906	-0.26%
2020/06/19	5	39.19	0	0.00	39.20	5	1,867	0.27%
2020/06/10	0	0.00	1	39.15	39.35	-1	1,906	-0.05%
2020/06/08	1	40.15	1	40.00	39.55	0	1,954	0.00%
2020/06/05	1	39.90	10	40.00	40.10	-9	1,936	-0.46%
2020/06/03	1	38.85	1	38.75	38.75	0	2,000	0.00%
2020/06/02	0	0.00	5	38.35	38.30	-5	2,014	-0.25%
2020/06/01	5	38.35	0	0.00	38.40	5	2,002	0.25%
2020/05/29	8	39.38	8	39.21	39.05	0	1,963	0.00%
2020/05/28	5	39.01	0	0.00	38.95	5	1,932	0.26%
2020/05/26	32	38.33	32	38.28	38.05	0	1,845	0.00%
2020/05/25	5	37.95	0	0.00	38.10	5	1,824	0.27%
2020/05/08	0	0.00	1	39.35	39.15	-1	1,720	-0.06%
2020/05/07	3	39.25	2	39.48	39.15	1	1,648	0.06%
2020/04/29	0	0.00	2	37.25	37.30	-2	1,523	-0.13%
2020/04/28	0	0.00	1	37.25	36.85	-1	1,526	-0.07%
2020/04/27	2	36.80	2	36.95	36.95	0	1,557	0.00%
2020/04/17	26	37.38	25	37.56	37.25	1	1,546	0.06%
2020/04/16	5	36.00	5	36.50	36.90	0	1,458	0.00%
2020/04/15	5	35.60	7	35.57	35.60	-2	1,428	-0.14%
2020/04/13	3	34.92	1	34.25	34.00	2	1,394	0.14%
2020/04/09	0	0.00	1	34.60	34.15	-1	1,431	-0.07%
2020/04/01	1	33.00	2	32.55	33.05	-1	1,427	-0.07%
2020/03/31	10	31.10	14	31.12	31.10	-4	1,399	-0.29%
2020/03/26	4	30.80	1	30.20	30.80	3	1,445	0.21%
2020/03/24	1	29.30	0	0.00	29.80	1	1,424	0.07%
2020/03/13	0	0.00	2	34.40	35.00	-2	1,369	-0.15%
2020/03/10	1	41.95	0	0.00	42.20	1	1,331	0.08%
2020/03/09	11	44.50	14	44.59	43.40	-3	1,310	-0.23%
2020/03/06	2	43.30	0	0.00	42.90	2	1,193	0.17%
2020/02/25	1	42.30	0	0.00	42.90	1	1,527	0.07%
2020/02/21	1	43.55	2	43.35	43.30	-1	1,537	-0.07%
2020/02/20	4	44.44	3	44.25	44.10	1	1,556	0.06%
2020/02/03	1	39.50	0	0.00	40.00	1	1,645	0.06%
2020/01/30	0	0.00	1	41.55	41.45	-1	1,790	-0.06%
2020/01/20	1	45.95	0	0.00	45.85	1	1,782	0.06%
2020/01/07	0	0.00	10	46.29	46.25	-10	1,999	-0.50%
2020/01/03	21	47.20	21	48.45	47.20	0	2,008	0.00%
2020/01/02	13	48.10	4	48.13	48.40	9	1,967	0.46%
2019/12/30	1	47.65	0	0.00	47.10	1	1,936	0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/24	5	47.10	5	47.20	47.00	0	1,937	0.00%
2019/12/19	0	0.00	1	46.70	46.50	-1	1,906	-0.05%
2019/12/11	0	0.00	1	46.70	46.60	-1	1,972	-0.05%
2019/12/04	0	0.00	1	46.25	46.35	-1	2,182	-0.05%
2019/12/03	5	46.65	5	46.05	46.65	0	2,211	0.00%
2019/12/02	5	47.15	5	47.54	46.40	0	2,217	0.00%
2019/11/29	67	49.55	61	49.66	48.35	6	2,186	0.27%
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/26	21	47.25	34	47.47	47.25	-13	2,061	-0.63%
2019/11/05	2	47.20	0	0.00	47.20	2	2,238	0.09%
2019/10/28	43	48.97	22	49.05	48.35	21	2,408	0.87%
2019/10/25	0	0.00	21	49.79	49.85	-21	2,298	-0.91%
2019/10/23	0	0.00	10	49.40	49.15	-10	2,286	-0.44%
2019/10/22	3	49.43	36	49.51	49.40	-33	2,297	-1.44%
2019/10/21	38	49.07	1	49.00	49.20	37	2,288	1.62%
2019/10/18	0	0.00	7	48.86	48.85	-7	2,296	-0.30%
2019/10/16	1	51.20	1	50.90	50.30	0	2,269	0.00%
2019/10/15	1	51.30	15	51.13	51.10	-14	2,248	-0.62%
2019/10/14	0	0.00	2	50.45	50.40	-2	2,197	-0.09%
2019/10/08	4	49.53	4	49.66	49.20	0	2,168	0.00%
2019/10/04	2	50.50	0	0.00	50.40	2	2,244	0.09%
2019/09/09	10	53.40	10	53.35	52.80	0	2,163	0.00%
2019/09/06	20	52.70	0	0.00	51.80	20	2,061	0.97%
2019/09/04	1	50.90	0	0.00	51.70	1	1,959	0.05%
2019/09/03	0	0.00	2	51.10	50.80	-2	1,935	-0.10%
2019/09/02	0	0.00	2	51.45	51.50	-2	1,913	-0.10%
2019/08/30	1	51.80	2	51.50	50.90	-1	1,883	-0.05%
2019/08/27	0	0.00	21	50.43	49.95	-21	1,732	-1.21%
2019/08/26	40	50.15	38	50.09	49.90	2	1,703	0.12%
2019/08/23	41	51.06	21	50.97	50.80	20	1,647	1.21%
2019/08/20	5	49.35	2	49.33	49.50	3	1,515	0.20%
2019/08/15	0	0.00	1	46.40	46.20	-1	1,443	-0.07%
2019/08/02	0	0.00	3	47.90	47.30	-3	1,407	-0.21%
2019/07/31	10	49.75	10	49.90	49.70	0	1,375	0.00%
2019/07/30	27	53.76	26	53.93	52.00	1	1,298	0.08%
2019/07/26	1	51.00	3	51.10	51.30	-2	1,160	-0.17%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	1	51.10	3	51.47	51.70	-2	1,129	-0.18%
2019/07/22	2	51.00	0	0.00	51.00	2	1,122	0.18%
2019/07/17	0	0.00	1	49.80	49.55	-1	1,067	-0.09%
2019/07/11	1	50.50	7	49.84	50.30	-6	1,112	-0.54%
2019/07/10	11	49.29	14	49.34	49.60	-3	1,085	-0.28%
2019/07/05	10	48.89	0	0.00	48.20	10	1,087	0.92%
2019/07/04	0	0.00	5	47.92	48.50	-5	1,129	-0.44%
2019/07/02	2	48.10	0	0.00	48.20	2	1,135	0.18%
2019/06/26	0	0.00	2	45.48	45.65	-2	1,172	-0.17%
2019/06/21	2	46.58	0	0.00	45.65	2	1,287	0.16%
2019/06/17	0	0.00	1	43.55	43.40	-1	1,560	-0.06%
2019/06/14	1	45.10	0	0.00	44.10	1	1,784	0.06%
2019/05/30	0	0.00	2	42.70	43.00	-2	1,960	-0.10%
2019/05/17	3	45.00	2	45.15	45.00	1	2,251	0.04%
2019/05/09	0	0.00	2	47.65	47.15	-2	2,493	-0.08%
2019/05/07	0	0.00	2	49.10	48.95	-2	2,495	-0.08%
2019/05/06	1	48.75	0	0.00	48.00	1	2,520	0.04%
2019/04/29	1	48.45	1	48.40	48.10	0	2,845	0.00%
2019/04/25	1	51.90	0	0.00	51.40	1	2,978	0.03%
2019/04/24	0	0.00	1	51.30	51.20	-1	3,042	-0.03%
2019/04/23	2	52.00	1	53.00	51.90	1	3,045	0.03%
2019/04/12	0	0.00	1	51.60	50.90	-1	2,998	-0.03%
2019/04/11	1	52.30	6	53.10	52.30	-5	2,988	-0.17%
2019/04/10	8	54.80	3	54.47	54.00	5	2,958	0.17%
2019/04/03	2	52.00	0	0.00	52.70	2	2,836	0.07%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/03/28	3	51.40	4	51.60	51.40	-1	2,767	-0.04%
2019/03/26	1	53.30	16	52.88	52.00	-15	2,714	-0.55%
2019/03/25	17	51.40	0	0.00	51.00	17	2,657	0.64%
2019/03/22	72	53.10	25	54.64	52.50	47	2,627	1.79%
2019/03/21	28	53.50	24	53.67	53.60	4	2,509	0.16%
2019/03/20	1	52.30	43	52.00	53.00	-42	2,412	-1.74%
2019/03/19	142	51.94	105	51.51	51.90	37	2,367	1.56%	大買/大賣/
2019/03/18	10	48.45	20	49.31	49.20	-10	2,145	-0.47%
2019/03/15	15	48.30	15	48.90	48.25	0	2,131	0.00%
2019/03/14	25	48.08	0	0.00	48.00	25	2,126	1.18%
2019/03/12	2	48.60	2	48.10	48.10	0	2,173	0.00%
2019/03/11	2	47.25	9	47.52	47.35	-7	2,153	-0.33%
2019/03/08	0	0.00	10	46.95	46.90	-10	2,208	-0.45%
2019/03/07	2	48.05	26	47.83	47.40	-24	2,266	-1.06%
2019/03/06	0	0.00	2	48.05	48.10	-2	2,397	-0.08%
2019/03/05	10	48.49	5	48.45	48.30	5	2,490	0.20%
2019/03/04	0	0.00	3	47.70	47.90	-3	2,501	-0.12%
2019/02/27	5	47.30	2	47.35	47.35	3	2,509	0.12%
2019/02/26	20	48.26	16	49.06	48.10	4	2,515	0.16%
2019/02/25	5	48.00	8	48.13	48.15	-3	2,509	-0.12%
2019/02/22	6	48.81	85	49.31	48.45	-79	2,497	-3.16%
2019/02/21	157	49.38	62	49.39	49.80	95	2,425	3.92%	大買/
2019/02/20	2	47.23	1	47.55	47.60	1	2,324	0.04%
2019/02/19	10	46.72	10	47.47	46.80	0	2,312	0.00%
2019/02/15	15	48.17	15	49.22	47.35	0	2,274	0.00%
2019/02/14	0	0.00	5	48.15	48.35	-5	2,210	-0.23%
2019/02/13	2	49.00	15	48.52	48.60	-13	2,158	-0.60%
2019/02/12	32	44.74	48	46.46	47.45	-16	2,079	-0.77%
2019/02/11	5	45.55	0	0.00	45.60	5	2,032	0.25%
2019/01/25	0	0.00	1	48.35	47.50	-1	2,017	-0.05%
2019/01/23	3	46.60	5	47.03	46.90	-2	1,972	-0.10%
2019/01/22	8	47.32	9	47.62	47.50	-1	1,954	-0.05%
2019/01/21	81	49.28	78	49.15	48.15	3	1,914	0.16%
2019/01/18	27	46.59	14	45.59	46.80	13	1,678	0.77%
2019/01/17	7	45.49	7	46.59	44.00	0	1,608	0.00%
2019/01/16	1	44.10	39	44.11	45.20	-38	1,529	-2.48%
2019/01/15	7	41.97	0	0.00	41.85	7	1,464	0.48%
2019/01/11	14	41.71	0	0.00	41.75	14	1,492	0.94%
2019/01/09	10	41.18	22	41.93	42.20	-12	1,493	-0.80%
2019/01/04	10	38.05	10	38.37	38.75	0	1,520	0.00%
2019/01/03	4	38.65	0	0.00	37.80	4	1,530	0.26%
2019/01/02	4	39.44	1	39.55	39.35	3	1,530	0.20%
2018/12/28	1	39.85	0	0.00	39.70	1	1,539	0.06%
2018/12/25	1	39.60	0	0.00	40.50	1	1,577	0.06%
2018/12/24	0	0.00	1	41.10	41.40	-1	1,572	-0.06%
2018/12/21	0	0.00	53	39.71	39.90	-53	1,572	-3.37%
2018/12/20	1	40.30	0	0.00	39.20	1	1,569	0.06%
2018/12/19	1	40.90	0	0.00	40.90	1	1,569	0.06%
2018/12/18	1	40.60	1	41.10	41.00	0	1,578	0.00%
2018/12/14	2	41.45	0	0.00	41.40	2	1,594	0.13%
2018/12/13	4	42.25	0	0.00	42.50	4	1,606	0.25%
2018/12/12	24	42.95	0	0.00	42.90	24	1,618	1.48%
2018/12/11	10	42.09	1	41.95	42.05	9	1,607	0.56%
2018/12/10	10	40.98	1	41.45	41.00	9	1,629	0.55%
2018/12/07	1	43.60	1	44.25	42.80	0	1,620	0.00%
2018/12/06	5	43.33	0	0.00	43.80	5	1,620	0.31%
2018/12/05	1	46.70	1	46.00	45.90	0	1,601	0.00%
2018/12/03	1	48.45	0	0.00	48.45	1	1,569	0.06%
2018/11/30	1	48.45	3	47.93	48.45	-2	1,534	-0.13%
2018/11/29	14	48.14	26	47.53	49.20	-12	1,471	-0.82%
2018/11/28	24	45.55	23	45.38	45.40	1	1,334	0.07%
2018/11/27	10	40.65	43	41.29	41.55	-33	1,233	-2.68%
2018/11/26	0	0.00	1	39.55	39.70	-1	1,199	-0.08%
2018/11/23	30	38.39	32	38.07	38.25	-2	1,185	-0.17%
2018/11/22	22	39.66	19	40.06	39.25	3	1,166	0.26%
2018/11/19	1	38.00	1	38.15	38.40	0	1,123	0.00%
2018/11/07	0	0.00	1	36.60	37.90	-1	1,267	-0.08%
2018/11/02	1	38.25	0	0.00	38.25	1	1,284	0.08%
2018/10/17	1	36.05	0	0.00	36.10	1	1,286	0.08%
2018/10/16	3	35.75	0	0.00	35.80	3	1,282	0.23%
2018/10/11	10	34.50	3	34.85	34.50	7	1,246	0.56%
2018/10/05	18	39.55	0	0.00	39.30	18	1,232	1.46%
2018/09/18	1	43.35	2	44.10	43.40	-1	1,254	-0.08%
2018/09/17	5	45.50	0	0.00	45.00	5	1,250	0.40%
2018/09/14	1	44.90	0	0.00	45.75	1	1,246	0.08%
2018/09/13	3	44.85	0	0.00	45.00	3	1,225	0.24%
2018/09/11	1	47.15	0	0.00	47.20	1	1,208	0.08%
2018/09/10	3	47.42	0	0.00	47.20	3	1,207	0.25%
2018/08/30	0	0.00	1	54.60	54.60	-1	1,445	-0.07%
2018/08/29	1	54.90	0	0.00	54.40	1	1,501	0.07%
2018/08/27	0	0.00	7	53.30	53.50	-7	1,596	-0.44%
2018/08/22	6	51.73	0	0.00	51.50	6	1,742	0.34%
2018/08/21	1	50.00	0	0.00	51.20	1	1,803	0.06%
2018/08/13	0	0.00	1	57.10	57.40	-1	1,832	-0.05%
2018/08/02	3	64.90	0	0.00	62.30	3	2,034	0.15%
2018/07/31	0	0.00	8	61.84	61.70	-8	2,068	-0.39%
2018/07/30	8	63.94	0	0.00	63.00	8	2,067	0.39%
2018/07/25	0	0.00	2	61.30	61.40	-2	2,109	-0.09%
2018/07/19	2	62.20	0	0.00	61.50	2	2,250	0.09%
2018/07/18	0	0.00	2	60.80	61.00	-2	2,270	-0.09%
2018/07/17	1	60.80	0	0.00	60.60	1	2,338	0.04%
2018/07/12	2	60.40	0	0.00	60.40	2	2,422	0.08%
2018/07/11	0	0.00	1	60.10	59.90	-1	2,429	-0.04%
2018/07/02	0	0.00	2	63.30	62.90	-2	2,495	-0.08%
2018/06/26	2	61.80	0	0.00	61.80	2	2,525	0.08%
2018/06/21	0	0.00	2	66.00	66.80	-2	2,545	-0.08%
2018/06/19	0	0.00	1	66.30	65.00	-1	2,600	-0.04%
2018/06/15	1	67.00	3	67.50	66.90	-2	2,621	-0.08%
2018/06/14	0	0.00	2	69.10	68.50	-2	2,611	-0.08%
2018/06/13	3	69.87	0	0.00	69.10	3	2,624	0.11%
2018/06/12	3	71.20	1	72.00	70.70	2	2,696	0.07%
2018/06/11	0	0.00	2	69.20	71.00	-2	2,816	-0.07%
2018/06/08	2	69.30	4	69.73	69.00	-2	2,833	-0.07%
2018/06/06	4	68.15	2	69.70	68.50	2	2,878	0.07%
2018/06/05	2	68.30	1	68.80	67.70	1	2,852	0.04%
2018/06/04	3	67.33	5	67.50	67.40	-2	2,807	-0.07%
2018/06/01	0	0.00	2	65.90	65.40	-2	2,806	-0.07%
2018/05/31	0	0.00	3	67.07	66.60	-3	2,799	-0.11%
2018/05/30	1	63.30	1	64.20	65.20	0	2,739	0.00%
2018/05/29	6	64.65	3	65.33	65.20	3	2,724	0.11%
2018/05/25	0	0.00	4	61.20	61.20	-4	2,701	-0.15%
2018/05/24	6	60.60	4	61.43	60.30	2	2,943	0.07%
2018/05/17	2	60.30	5	60.80	60.00	-3	3,163	-0.09%
2018/05/16	5	61.80	0	0.00	61.90	5	3,175	0.16%
2018/05/14	2	59.70	0	0.00	60.20	2	3,291	0.06%
2018/05/11	1	59.20	0	0.00	59.30	1	3,337	0.03%
2018/04/26	0	0.00	10	57.60	55.60	-10	4,058	-0.25%
2018/04/25	10	58.00	0	0.00	58.00	10	4,114	0.24%
2018/04/24	10	55.85	10	55.80	54.70	0	4,081	0.00%
2018/04/23	0	0.00	5	57.90	57.00	-5	4,040	-0.12%
2018/04/13	5	68.10	0	0.00	67.00	5	3,916	0.13%
2018/04/10	1	70.80	1	71.30	69.60	0	4,012	0.00%
2018/03/27	1	72.50	0	0.00	71.90	1	4,091	0.02%
2018/03/23	0	0.00	1	72.00	72.00	-1	4,123	-0.02%
2018/03/22	1	75.40	1	74.40	74.00	0	4,101	0.00%
2018/03/16	2	76.90	0	0.00	75.10	2	4,081	0.05%
2018/03/15	10	75.77	17	75.66	76.70	-7	3,974	-0.18%
2018/03/14	10	74.04	6	74.40	72.90	4	3,800	0.11%
2018/03/13	1	73.50	1	73.90	74.00	0	3,780	0.00%
2018/03/12	20	73.88	20	73.80	72.90	0	3,782	0.00%
2018/03/08	0	0.00	1	69.70	70.10	-1	3,757	-0.03%
2018/03/07	3	71.30	3	71.40	69.80	0	3,746	0.00%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/02	11	72.16	11	72.53	72.60	0	3,786	0.00%
2018/02/26	71	76.60	69	77.45	74.30	2	3,813	0.05%
2018/02/23	2	73.55	0	0.00	72.50	2	3,599	0.06%
2018/02/22	0	0.00	1	70.80	72.00	-1	3,588	-0.03%
2018/02/21	1	71.10	0	0.00	70.90	1	3,585	0.03%
2018/02/12	1	71.40	1	69.10	67.80	0	3,546	0.00%
2018/02/09	0	0.00	4	68.50	70.20	-4	3,523	-0.11%
2018/02/08	2	71.60	2	71.20	70.30	0	3,476	0.00%
2018/02/07	1	70.80	1	71.50	70.00	0	3,452	0.00%
2018/02/06	1	72.40	1	72.00	67.40	0	3,403	0.00%
2018/02/05	7	73.20	8	73.61	73.70	-1	3,340	-0.03%
2018/01/31	0	0.00	1	76.10	76.10	-1	3,304	-0.03%
2018/01/30	9	77.17	81	78.03	75.30	-72	3,489	-2.06%
2018/01/29	112	75.07	46	73.53	75.70	66	3,226	2.05%	大買/
2018/01/26	30	69.73	20	69.42	68.90	10	3,025	0.33%
2018/01/19	31	69.99	34	69.98	67.20	-3	3,328	-0.09%
2018/01/18	3	67.00	0	0.00	68.10	3	3,280	0.09%
2018/01/05	0	0.00	5	66.94	67.40	-5	4,639	-0.11%
2018/01/04	5	69.30	0	0.00	67.70	5	4,687	0.11%