新唐 (4919)-統一-仁愛券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/12/17	10	91.30	10	91.15	91.00	0	8,858	0.00%
2024/12/16	8	90.85	7	91.60	90.60	1	8,803	0.01%
2024/12/13	9	92.36	8	92.40	92.40	1	8,791	0.01%
2024/12/12	9	92.84	9	95.04	92.80	0	8,781	0.00%
2024/12/11	16	94.65	16	94.70	94.50	0	8,764	0.00%
2024/12/10	16	96.08	16	94.80	96.00	0	8,747	0.00%
2024/12/09	17	96.68	16	97.38	95.90	1	8,726	0.01%
2024/12/06	10	103.20	10	101.69	99.00	0	8,640	0.00%
2024/12/05	2	99.20	4	103.13	104.00	-2	8,253	-0.02%
2024/12/04	2	93.65	2	93.25	94.60	0	7,995	0.00%
2024/12/03	1	92.60	2	92.00	92.70	-1	7,993	-0.01%
2024/12/02	0	0.00	1	90.80	90.30	-1	8,015	-0.01%
2024/11/29	1	90.80	0	0.00	90.80	1	8,021	0.01%
2024/11/28	1	90.20	0	0.00	89.40	1	8,029	0.01%
2024/11/27	1	91.10	0	0.00	90.00	1	8,019	0.01%
2024/11/26	0	0.00	2	93.00	93.00	-2	7,989	-0.03%
2024/11/21	2	95.85	1	96.20	94.80	1	7,947	0.01%
2024/11/20	0	0.00	1	92.30	92.90	-1	7,843	-0.01%
2024/11/15	1	96.70	3	96.80	96.60	-2	7,724	-0.03%
2024/11/14	12	98.08	16	99.13	98.50	-4	7,639	-0.05%
2024/11/13	9	90.48	7	91.14	95.90	2	7,230	0.03%
2024/11/12	9.2	89.69	11	88.26	88.00	-1.9	7,094	-0.03%
2024/11/11	6	92.32	6	91.60	91.60	0	7,048	0.00%
2024/11/08	1	94.00	2	93.95	93.40	-1	7,016	-0.01%
2024/11/07	2	92.55	3	93.07	92.10	-1	6,940	-0.01%
2024/11/06	18	92.42	19	92.20	92.10	-1	6,923	-0.01%
2024/11/05	16	96.69	11	97.94	96.10	5	6,732	0.07%
2024/11/04	35	97.31	35.1	95.96	94.80	-0.1	6,631	0.00%
2024/11/01	4.1	101.71	5	101.80	102.50	-0.9	6,380	-0.01%
2024/10/30	40	105.34	138.1	105.54	101.00	-98	6,159	-1.59%	大賣/
2024/10/29	134.1	99.54	35	99.41	103.00	99.1	5,205	1.90%	大買/
2024/10/28	36	96.72	86	95.91	94.00	-50	4,467	-1.12%
2024/10/25	85	94.77	40	96.28	97.70	45	4,153	1.08%
2024/10/24	16	93.34	12	93.58	94.10	4	3,252	0.12%
2024/10/22	2	85.45	0	0.00	85.70	2	3,008	0.07%
2024/10/21	1	85.30	1	85.10	85.20	0	3,049	0.00%
2024/10/17	2	85.75	0	0.00	85.60	2	3,106	0.06%
2024/10/15	0.1	86.50	4	86.68	84.60	-4	3,082	-0.13%
2024/10/14	1	84.20	1	85.10	85.80	0	3,019	0.00%
2024/10/09	0	0.00	16	81.66	81.50	-16	2,992	-0.53%
2024/10/07	1	84.20	0	0.00	84.00	1	3,022	0.03%
2024/10/04	0	0.00	1	83.30	83.00	-1	3,089	-0.03%
2024/09/30	29	88.93	12	86.92	85.70	17	3,197	0.53%
2024/09/27	3	86.53	5	86.54	87.60	-2	3,175	-0.06%
2024/09/26	2.1	83.89	0	0.00	82.20	2.1	3,212	0.07%
2024/09/25	8	82.26	7	81.97	82.00	1	3,261	0.03%
2024/09/24	2	80.00	1	79.30	79.60	1	3,372	0.03%
2024/09/23	0	0.00	1	80.90	80.80	-1	3,359	-0.03%
2024/09/20	2	81.30	1	81.60	81.80	1	3,383	0.03%
2024/09/19	2	79.30	2	79.55	80.30	0	3,435	0.00%
2024/09/09	1	79.40	1	80.80	80.90	0	3,714	0.00%
2024/09/02	0.2	89.60	0	0.00	89.20	0.2	3,676	0.01%
2024/08/29	1	87.70	1	87.90	87.80	0	3,656	0.00%
2024/08/27	0.2	88.95	0	0.00	88.80	0.2	3,671	0.01%
2024/08/23	0.2	86.87	1	86.60	88.00	-0.8	3,683	-0.02%
2024/08/22	0	88.20	0	0.00	87.90	0	3,789	0.00%
2024/08/20	0.1	87.70	0	0.00	87.70	0.1	3,773	0.00%
2024/08/16	0.1	86.00	0	0.00	86.00	0.1	3,751	0.00%
2024/08/14	0	0.00	0.1	86.30	85.70	-0.1	3,772	0.00%
2024/08/09	0.1	83.60	0	0.00	81.20	0.1	3,688	0.00%
2024/08/08	0.1	82.50	0	0.00	81.20	0.1	3,602	0.00%
2024/08/07	2	85.25	1	85.30	87.00	1	3,528	0.03%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	1	104.50	3	100.83	100.50	-2	3,266	-0.06%
2024/07/31	0	0.00	1	106.00	105.00	-1	3,270	-0.03%
2024/07/30	0	0.00	0.3	112.00	109.50	-0.3	3,225	-0.01%
2024/07/29	1.5	114.50	1	113.00	113.00	0.5	3,220	0.02%
2024/07/08	1	124.50	0	0.00	124.00	1	3,313	0.03%
2024/07/05	0	0.00	1	128.50	128.50	-1	3,254	-0.03%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/01	2	124.75	0	0.00	124.50	2	2,893	0.07%
2024/06/28	1	126.50	1	128.50	128.00	0	2,765	0.00%
2024/06/21	0	0.00	2	128.50	128.50	-2	2,206	-0.09%
2024/06/17	0	0.00	3	125.83	127.00	-3	2,133	-0.14%
2024/06/14	0	0.00	5	124.00	124.00	-5	2,117	-0.24%
2024/06/13	1	125.00	0	0.00	124.50	1	2,115	0.05%
2024/06/07	2	124.00	0	0.00	123.50	2	2,092	0.10%
2024/06/03	1	127.00	1	125.50	125.50	0	2,168	0.00%
2024/05/30	1	128.50	0	0.00	129.00	1	2,163	0.05%
2024/05/29	1.1	130.14	0	0.00	128.50	1.1	2,177	0.05%
2024/05/28	0	0.00	3	130.17	131.50	-3	2,142	-0.14%
2024/05/23	0	0.00	2	126.50	126.00	-2	2,053	-0.10%
2024/05/22	3	127.50	0	0.00	128.00	3	2,071	0.14%
2024/05/16	0	0.00	2	124.00	124.50	-2	2,065	-0.10%
2024/05/15	2	124.00	0	0.00	125.00	2	2,074	0.10%
2024/05/10	0	0.00	2	122.50	123.00	-2	2,115	-0.09%
2024/05/08	2	124.00	0	0.00	124.00	2	2,097	0.10%
2024/05/06	1	126.50	0	0.00	123.50	1	2,067	0.05%
2024/05/03	40	132.88	5	133.00	130.00	35	1,987	1.76%
2024/04/29	2	133.00	0	0.00	130.50	2	1,951	0.10%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/18	0	0.00	1	131.50	132.50	-1	1,831	-0.05%
2024/04/17	0	0.00	10	129.50	129.00	-10	1,775	-0.56%
2024/04/16	10	126.00	0	0.00	127.50	10	1,755	0.57%
2024/04/10	2	128.75	0	0.00	127.50	2	1,826	0.11%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	1	121.00	122.50	-1	2,013	-0.05%
2024/03/07	1	126.00	0	0.00	125.50	1	2,176	0.05%
2024/03/06	0	0.00	1	127.50	127.00	-1	2,210	-0.05%
2024/03/05	0	0.00	1	129.00	128.50	-1	2,317	-0.04%
2024/03/04	0	0.00	5	130.10	129.50	-5	2,578	-0.19%
2024/02/19	0	0.00	13	132.50	132.50	-13	3,190	-0.41%
2024/02/02	6	129.00	0	0.00	129.00	6	3,451	0.17%
2024/02/01	7	128.50	0	0.00	129.00	7	3,452	0.20%
2024/01/17	2	132.00	0	0.00	130.00	2	3,651	0.05%
2024/01/15	1	134.00	0	0.00	135.00	1	3,653	0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/03	120	140.51	0	0.00	142.00	120	3,801	3.16%	大買/鉅額交易
2024/01/02	0	0.00	120	141.03	141.50	-120	3,795	-3.16%	大賣/鉅額交易
2023/12/29	1	140.00	0	0.00	142.00	1	3,793	0.03%
2023/12/25	0	0.00	1	138.50	140.00	-1	3,726	-0.03%
2023/12/15	0	0.00	2.2	144.68	141.00	-2.2	3,721	-0.06%
2023/12/14	1.2	146.43	0	0.00	148.50	1.2	3,738	0.03%
2023/12/11	0	0.00	36	144.71	145.50	-36	3,757	-0.96%
2023/12/08	37	144.46	0	0.00	143.00	37	3,889	0.95%
2023/12/07	0	0.00	4	142.50	142.00	-4	3,886	-0.10%
2023/12/05	0	0.00	1	146.50	146.00	-1	3,838	-0.03%
2023/12/01	1	150.50	1	149.00	149.50	0	3,798	0.00%
2023/11/30	2	148.50	2	150.00	148.50	0	3,801	0.00%
2023/11/29	7	148.21	10	148.75	149.50	-3	3,692	-0.08%
2023/11/22	2	142.00	2	140.00	140.50	0	3,120	0.00%
2023/11/17	2	139.00	0	0.00	138.50	2	3,057	0.07%
2023/11/15	0	0.00	15.4	135.99	138.00	-15.4	3,016	-0.51%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	1.4	131.50	0	0.00	132.50	1.4	2,771	0.05%
2023/11/10	1	131.00	0	0.00	131.00	1	2,750	0.04%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/07	1	130.00	0	0.00	130.50	1	2,781	0.04%
2023/11/06	0	0.00	1	128.50	128.50	-1	2,818	-0.04%
2023/10/26	1	128.00	1	127.50	127.00	0	3,431	0.00%
2023/10/25	1	129.50	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	120	128.45	130.00	-120	3,591	-3.34%	大賣/鉅額交易
2023/10/23	4	129.75	4	128.00	128.00	0	3,647	0.00%
2023/10/18	120	133.00	1	132.00	130.00	119	3,850	3.09%	大買/鉅額交易
2023/10/17	0	0.00	96	130.99	130.00	-96	3,988	-2.41%
2023/10/16	0	0.00	34	132.18	130.50	-34	4,164	-0.82%
2023/10/13	130	131.00	11	128.50	131.00	119	4,309	2.76%	大買/鉅額交易
2023/10/12	11	127.50	0	0.00	128.50	11	4,332	0.25%
2023/10/11	0	0.00	2	127.25	126.00	-2	4,416	-0.05%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/02	5	126.50	0	0.00	126.00	5	4,591	0.11%
2023/09/28	0	0.00	5	125.00	125.00	-5	4,703	-0.11%
2023/09/27	5	123.50	1	123.00	124.50	4	4,946	0.08%
2023/09/25	0	0.00	1	126.00	126.50	-1	5,098	-0.02%
2023/09/22	0	0.00	1	126.00	128.00	-1	5,066	-0.02%
2023/09/21	1	129.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1	131.00	20	131.13	130.50	-19	5,033	-0.38%
2023/09/19	1	134.00	16	134.53	132.50	-15	5,046	-0.30%
2023/09/18	0	0.00	2	133.00	134.00	-2	5,004	-0.04%
2023/09/14	1	132.00	0	0.00	132.00	1	4,990	0.02%
2023/09/13	2	131.75	27	132.02	130.00	-25	4,971	-0.50%
2023/09/12	24	128.67	1	128.00	128.50	23	4,885	0.47%
2023/09/11	30	127.17	0	0.00	126.50	30	4,966	0.60%
2023/09/07	0	0.00	17	128.00	127.50	-17	5,196	-0.33%
2023/09/06	2	127.75	0	0.00	129.00	2	5,233	0.04%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	1	120.00	0	0.00	120.00	1	5,292	0.02%
2023/08/25	1	119.50	0	0.00	120.50	1	5,309	0.02%
2023/08/24	1	122.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	3	117.50	1	117.00	121.50	2	5,455	0.04%
2023/08/22	4	120.50	0	0.00	120.00	4	5,447	0.07%
2023/08/21	9	123.78	0	0.00	121.50	9	5,471	0.16%
2023/08/18	1	127.50	0	0.00	125.00	1	5,494	0.02%
2023/08/15	1	125.00	1	126.50	125.00	0	5,599	0.00%
2023/08/02	2	128.50	12	130.13	126.50	-10	6,058	-0.17%
2023/08/01	13	135.00	71	139.27	133.00	-58	6,000	-0.97%
2023/07/31	116	138.64	37	139.46	140.00	79	5,836	1.35%	大買/
2023/07/26	0	0.00	1	139.50	136.50	-1	5,628	-0.02%
2023/07/24	1	140.00	10	139.50	140.00	-9	5,584	-0.16%
2023/07/20	9	144.44	13	144.15	142.00	-4	5,673	-0.07%
2023/07/19	3	143.50	38	143.66	141.50	-35	5,475	-0.64%
2023/07/18	2	139.00	2	139.00	141.00	0	5,344	0.00%
2023/07/17	0	0.00	12	137.00	138.00	-12	5,173	-0.23%
2023/07/14	30	136.50	27	135.65	137.00	3	5,169	0.06%
2023/07/13	25	133.50	0	0.00	133.00	25	5,120	0.49%
2023/07/11	3	133.17	0	0.00	133.50	3	5,062	0.06%
2023/07/10	1	130.50	2	131.50	131.00	-1	5,068	-0.02%
2023/07/06	0	0.00	73	136.07	134.00	-73	5,046	-1.45%
2023/07/05	31	140.92	8	138.31	136.00	23	4,982	0.46%
2023/07/04	30	135.50	1	132.00	135.50	29	4,758	0.61%
2023/07/03	3	129.33	0	0.00	129.00	3	4,642	0.06%
2023/06/27	5	131.00	0	0.00	128.00	5	5,056	0.10%
2023/06/26	21	130.74	1	130.50	131.00	20	5,095	0.39%
2023/06/21	1	128.00	0	0.00	128.00	1	5,190	0.02%
2023/06/15	1	134.50	1	134.00	134.00	0	5,682	0.00%
2023/06/14	1	131.50	0	0.00	130.50	1	5,637	0.02%
2023/06/13	2	135.50	1	135.00	135.00	1	5,582	0.02%
2023/06/12	0	0.00	1	129.00	130.50	-1	5,487	-0.02%
2023/06/08	2	127.50	0	0.00	126.00	2	5,502	0.04%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/02	0	0.00	2	127.00	127.00	-2	5,665	-0.04%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/30	0	0.00	1	129.00	129.00	-1	6,057	-0.02%
2023/05/29	0	0.00	12	129.92	130.50	-12	6,039	-0.20%
2023/05/23	1	128.00	0	0.00	127.50	1	6,466	0.02%
2023/05/19	0	0.00	2	127.50	126.00	-2	6,787	-0.03%
2023/05/18	50	127.00	50	126.00	125.50	0	6,762	0.00%
2023/05/17	4	123.38	2	123.00	123.00	2	6,795	0.03%
2023/05/16	1	124.50	0	0.00	121.50	1	6,830	0.01%
2023/05/12	1	125.00	1	125.00	125.50	0	6,893	0.00%
2023/05/11	2	124.00	1	123.00	124.00	1	6,930	0.01%
2023/05/10	2	127.00	2	127.75	129.50	0	7,124	0.00%
2023/05/09	17	127.71	8	126.69	126.50	9	7,217	0.12%
2023/05/08	1	136.50	0	0.00	133.50	1	7,224	0.01%
2023/05/05	1	134.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	7	130.79	0	0.00	131.50	7	7,952	0.09%
2023/05/03	1	132.50	0	0.00	133.50	1	8,266	0.01%
2023/05/02	7	131.14	0	0.00	131.00	7	8,292	0.08%
2023/04/28	10	130.80	6	132.50	133.00	4	8,374	0.05%
2023/04/27	2	129.50	2	128.00	129.50	0	8,347	0.00%
2023/04/24	1	140.00	1	138.00	139.00	0	8,236	0.00%
2023/04/21	2	139.75	0	0.00	139.00	2	8,332	0.02%
2023/04/19	2	146.00	0	0.00	143.50	2	8,468	0.02%
2023/04/18	0.1	151.50	0	0.00	147.00	0.1	8,422	0.00%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	2	147.75	1	150.00	147.00	1	8,416	0.01%
2023/04/12	0	0.00	1	151.00	150.00	-1	8,401	-0.01%
2023/04/11	1	150.00	0	0.00	150.00	1	8,409	0.01%
2023/04/10	1	148.50	1	150.50	149.00	0	8,400	0.00%
2023/04/07	0	0.00	1	149.50	147.50	-1	8,363	-0.01%
2023/04/06	4	148.00	4	148.50	148.00	0	8,373	0.00%
2023/03/31	6	149.83	7	149.21	149.50	-1	8,403	-0.01%
2023/03/30	5	147.80	1	146.00	148.50	4	8,360	0.05%
2023/03/29	2	142.50	1	143.00	143.00	1	8,337	0.01%
2023/03/28	3	147.33	0	0.00	146.00	3	8,476	0.04%
2023/03/27	2	152.25	0	0.00	151.50	2	8,360	0.02%
2023/03/24	1	157.00	131	157.35	155.50	-130	8,339	-1.56%	大賣/鉅額交易
2023/03/23	273	158.84	156.1	158.44	159.50	116.9	8,267	1.41%	大買/大賣/鉅額交易
2023/03/22	2	150.00	3	149.00	150.00	-1	7,933	-0.01%
2023/03/21	1	147.50	0	0.00	147.00	1	7,914	0.01%
2023/03/20	3	146.00	4	148.00	148.00	-1	7,914	-0.01%
2023/03/16	3.1	143.53	1	144.50	144.50	2.1	8,098	0.03%
2023/03/15	2	147.50	8	148.88	147.00	-6	8,154	-0.07%
2023/03/14	3	143.17	19	146.11	147.00	-16	8,204	-0.20%
2023/03/13	0	0.00	1	141.50	145.50	-1	8,335	-0.01%
2023/03/10	7	145.64	7	146.21	145.00	0	8,362	0.00%
2023/03/08	0	0.00	7	148.50	150.00	-7	8,439	-0.08%
2023/03/07	52	148.25	21	148.88	148.50	31	8,528	0.36%
2023/03/06	25.1	152.48	17	154.24	151.50	8.1	8,498	0.10%
2023/03/03	0	0.00	4	149.88	150.50	-4	8,334	-0.05%
2023/03/02	5	148.00	5	149.50	148.00	0	8,660	0.00%
2023/02/24	12.1	148.92	16	150.16	147.50	-4	9,086	-0.04%
2023/02/23	37	146.88	38	149.34	149.50	-1	9,028	-0.01%
2023/02/22	2	142.50	2	144.00	142.50	0	9,014	0.00%
2023/02/21	3	145.33	1	145.00	145.50	2	9,132	0.02%
2023/02/17	5	142.80	1	143.50	144.50	4	9,521	0.04%
2023/02/16	1	147.50	1	149.00	149.00	0	9,440	0.00%
2023/02/15	3	146.00	4	147.00	145.00	-1	9,608	-0.01%
2023/02/10	3	148.50	11	150.32	147.50	-8	9,660	-0.08%
2023/02/09	11	150.73	18.2	152.99	150.50	-7.2	9,805	-0.07%
2023/02/08	69	152.76	62	153.47	154.00	7	9,831	0.07%
2023/02/07	9	146.83	8	148.31	148.50	1	9,742	0.01%
2023/02/06	15	148.47	11	149.41	148.50	4	9,772	0.04%
2023/02/03	42	150.71	39	150.38	151.50	3	9,674	0.03%
2023/02/02	20	147.13	486	148.22	147.00	-466	9,537	-4.89%	大賣/鉅額交易
2023/02/01	4	133.38	7	134.71	142.00	-3	9,089	-0.03%
2023/01/31	1.2	129.92	3	129.67	129.50	-1.8	8,855	-0.02%
2023/01/30	4	129.63	6	129.08	130.50	-2	8,906	-0.02%
2023/01/17	157	125.78	0	0.00	126.00	157	8,856	1.77%	大買/鉅額交易
2023/01/16	0	0.00	2	125.00	125.50	-2	8,966	-0.02%
2023/01/13	311	124.32	0	0.00	124.00	311	8,992	3.46%	大買/鉅額交易
2023/01/12	0	0.00	3	126.50	125.50	-3	9,057	-0.03%
2023/01/10	1	123.50	1	125.00	123.50	0	9,085	0.00%
2023/01/09	2	122.50	21	122.55	123.50	-19	9,169	-0.21%
2022/12/30	6	116.67	5	115.00	115.00	1	9,554	0.01%
2022/12/27	4	118.00	0	0.00	118.00	4	9,880	0.04%
2022/12/23	4	116.25	1	117.50	117.00	3	10,116	0.03%
2022/12/22	1	120.00	1	120.50	119.50	0	10,179	0.00%
2022/12/21	2	119.75	1	119.50	120.00	1	10,261	0.01%
2022/12/20	16	121.59	11	122.82	118.50	5	10,300	0.05%
2022/12/16	8	120.44	343	120.55	121.00	-335	10,373	-3.23%	大賣/鉅額交易
2022/12/15	1	123.00	2	123.75	123.50	-1	10,490	-0.01%
2022/12/14	0	0.00	4	123.00	125.00	-4	10,525	-0.04%
2022/12/13	0	0.00	0	120.00	120.00	0	10,613	0.00%
2022/12/12	1	121.50	1	122.00	122.00	0	10,622	0.00%
2022/12/09	3	122.33	1	126.50	121.50	2	10,681	0.02%
2022/12/08	1	123.96	148	122.96	124.00	-147	10,619	-1.38%	大賣/鉅額交易
2022/12/07	131	119.33	10	120.50	118.50	121	10,585	1.14%	大買/鉅額交易
2022/12/06	112	125.52	26	126.29	124.00	86	10,914	0.79%	大買/
2022/12/05	294	127.03	2	127.00	127.00	292	10,858	2.69%	大買/鉅額交易
2022/12/02	1	124.50	3	124.67	124.50	-2	10,783	-0.02%
2022/12/01	2	124.00	6	124.33	123.50	-4	10,825	-0.04%
2022/11/30	0	0.00	1	121.00	121.00	-1	10,891	-0.01%
2022/11/29	1	120.00	1	123.00	120.50	0	10,954	0.00%
2022/11/28	5	120.60	4	118.50	122.00	1	10,869	0.01%
2022/11/25	3	121.83	2	121.75	120.00	1	10,880	0.01%
2022/11/24	138	127.67	136	126.64	123.50	2	10,847	0.02%	大買/大賣/
2022/11/23	8	123.31	159	122.80	122.50	-151	10,472	-1.44%	大賣/鉅額交易
2022/11/22	152	122.20	4	121.63	122.00	148	10,331	1.43%	大買/鉅額交易
2022/11/21	4	118.38	0	0.00	118.00	4	10,324	0.04%
2022/11/18	2	117.00	148	118.54	115.50	-146	10,538	-1.39%	大賣/鉅額交易
2022/11/17	9	120.89	12	121.00	121.00	-3	10,446	-0.03%
2022/11/16	186	122.60	39	121.37	123.00	147	10,300	1.43%	大買/鉅額交易
2022/11/15	3	115.17	0	0.00	116.00	3	9,870	0.03%
2022/11/11	0	0.00	1	115.50	109.50	-1	10,391	-0.01%
2022/11/10	0	0.00	2	109.25	110.00	-2	10,306	-0.02%
2022/11/09	2	109.25	1	109.00	109.50	1	10,425	0.01%
2022/11/08	4	109.63	5	107.80	107.50	-1	10,680	-0.01%
2022/11/07	5	106.70	3	107.33	107.50	2	10,829	0.02%
2022/11/04	12	110.08	11	109.45	111.00	1	10,661	0.01%
2022/11/03	2	110.75	2	110.25	110.50	0	10,550	0.00%
2022/11/02	4	107.75	2	107.75	107.00	2	10,464	0.02%
2022/11/01	3	103.50	2	104.00	104.00	1	10,460	0.01%
2022/10/28	0	0.00	5	102.60	102.50	-5	10,684	-0.05%
2022/10/27	20	97.60	1	98.90	101.50	19	10,623	0.18%
2022/10/26	1	95.30	22	94.36	95.70	-21	10,559	-0.20%
2022/10/25	4	97.80	8	98.28	97.30	-4	10,521	-0.04%
2022/10/24	2	97.90	2	98.50	97.90	0	10,523	0.00%
2022/10/21	1	97.90	0	0.00	95.00	1	10,508	0.01%
2022/10/20	20	98.28	0	0.00	98.40	20	10,537	0.19%
2022/10/18	2	102.50	23	102.26	100.50	-21	10,864	-0.19%
2022/10/17	1	99.40	100	99.25	103.00	-99	11,816	-0.84%
2022/10/14	132	102.66	30	99.20	103.50	102	12,295	0.83%	大買/鉅額交易
2022/10/13	1	96.50	5	97.50	94.10	-4	12,329	-0.03%
2022/10/12	4	105.00	3	103.83	104.00	1	12,291	0.01%
2022/10/11	1	109.50	0	0.00	107.00	1	12,413	0.01%
2022/10/07	1	113.50	0.3	114.00	113.00	0.8	12,607	0.01%
2022/10/06	2	113.75	4	114.75	115.50	-2	13,015	-0.02%
2022/10/05	107	114.00	105.3	113.48	113.00	1.8	13,248	0.01%	大買/大賣/
2022/10/04	2	110.00	2	109.25	110.00	0	13,313	0.00%
2022/10/03	1	106.50	2	106.75	107.50	-1	13,402	-0.01%
2022/09/30	3.5	102.71	2	105.00	108.00	1.5	13,595	0.01%
2022/09/29	1	104.00	1	106.00	104.50	0	13,715	0.00%
2022/09/27	2	110.25	1	110.00	113.50	1	14,330	0.01%
2022/09/26	1	111.50	6	112.67	108.50	-5	14,738	-0.03%
2022/09/23	2	120.50	3	116.83	117.00	-1	15,029	-0.01%
2022/09/22	2	125.00	2	124.75	124.00	0	15,066	0.00%
2022/09/21	4	124.25	7	123.07	124.00	-3	15,104	-0.02%
2022/09/20	14	123.11	4	123.25	122.50	10	15,196	0.07%
2022/09/15	2	124.00	1	122.50	120.00	1	15,554	0.01%
2022/09/14	3	120.83	3	120.33	123.50	0	15,708	0.00%
2022/09/13	6	123.00	5	123.50	122.50	1	15,748	0.01%
2022/09/07	0	0.00	5	113.40	115.00	-5	15,940	-0.03%
2022/09/06	22	113.91	19	114.26	113.00	3	16,010	0.02%
2022/09/05	1	121.00	3	122.33	118.50	-2	15,932	-0.01%
2022/09/02	10	122.15	0	0.00	122.00	10	15,939	0.06%
2022/09/01	3	123.33	3	122.17	121.00	0	16,062	0.00%
2022/08/31	0	0.00	1	125.50	125.50	-1	16,138	-0.01%
2022/08/30	2	122.75	1	123.50	122.50	1	16,552	0.01%
2022/08/29	3	121.83	2	121.75	123.00	1	17,208	0.01%
2022/08/26	12	128.75	9	130.17	126.50	3	17,514	0.02%
2022/08/25	106	128.44	107	127.95	127.50	-1	17,347	-0.01%	大買/大賣/
2022/08/24	2	123.25	1	122.00	123.00	1	17,193	0.01%
2022/08/22	2	124.75	2	125.00	123.50	0	17,678	0.00%
2022/08/19	106	128.36	133	126.71	125.50	-27	17,767	-0.15%	大買/大賣/
2022/08/18	36	124.38	6	122.92	124.50	30	17,514	0.17%
2022/08/17	2	120.25	2	121.50	119.50	0	17,449	0.00%
2022/08/16	2	125.50	53	123.00	122.50	-51	17,705	-0.29%
2022/08/15	15	124.63	101	124.76	124.00	-86	17,881	-0.48%	大賣/
2022/08/12	140	119.53	6	118.50	121.50	134	18,001	0.74%	大買/鉅額交易
2022/08/11	1	114.00	1	114.00	113.00	0	17,973	0.00%
2022/08/10	1	112.00	0	0.00	111.00	1	18,274	0.01%
2022/08/09	0	0.00	1	114.50	113.50	-1	18,552	-0.01%
2022/08/08	3	114.50	25	113.66	114.00	-22	19,047	-0.12%
2022/08/05	45	112.38	0	0.00	114.00	45	19,385	0.23%
2022/08/04	3	105.17	23	103.43	106.50	-20	19,606	-0.10%
2022/07/29	5	119.00	0	0.00	119.50	5	21,141	0.02%
2022/07/28	0	0.00	2	124.00	118.00	-2	21,759	-0.01%
2022/07/27	1	120.00	3	121.50	120.00	-2	22,255	-0.01%
2022/07/26	36	121.06	7	122.71	119.50	29	22,354	0.13%
2022/07/25	7	127.36	6	126.67	127.50	1	22,271	0.00%
2022/07/22	117	130.30	417	131.15	130.00	-300	22,383	-1.34%	大買/大賣/鉅額交易
2022/07/21	303	128.70	14	123.86	129.50	289	21,594	1.34%	大買/鉅額交易
2022/07/20	1	118.00	3	117.33	118.00	-2	21,191	-0.01%
2022/07/19	6	115.25	4	114.50	114.00	2	21,217	0.01%
2022/07/18	2	119.00	1	118.00	117.00	1	21,378	0.00%
2022/07/15	8	115.00	8	114.50	116.00	0	21,812	0.00%
2022/07/14	14	111.64	18	112.83	114.50	-4	21,730	-0.02%
2022/07/13	8	113.44	6	115.50	110.00	2	21,524	0.01%
2022/07/12	5	112.00	35	111.97	112.50	-30	21,510	-0.14%
2022/07/11	1	119.00	1	117.50	117.50	0	21,710	0.00%
2022/07/08	3	116.50	11	116.82	117.00	-8	21,852	-0.04%
2022/07/07	45	116.38	13	117.19	117.00	32	21,879	0.15%
2022/07/06	2	116.00	3	116.33	112.50	-1	22,093	0.00%
2022/07/05	79	114.75	84	115.58	118.00	-5	22,267	-0.02%
2022/07/04	457	119.65	458	118.08	122.00	-1	22,281	0.00%	大買/大賣/
2022/07/01	8	124.25	12.1	125.60	122.50	-4.1	22,482	-0.02%
2022/06/30	4	137.50	7	136.50	136.00	-3	22,408	-0.01%
2022/06/27	3	146.83	23	147.72	147.50	-20	23,468	-0.09%
2022/06/24	3	139.00	3	140.33	140.00	0	23,867	0.00%
2022/06/23	1	144.00	2	145.75	144.00	-1	24,329	0.00%
2022/06/22	24	146.83	5.1	150.38	144.00	18.9	24,814	0.08%
2022/06/21	2	155.25	2	156.00	156.50	0	25,557	0.00%
2022/06/20	1	162.50	3	157.17	154.00	-2	26,723	-0.01%
2022/06/17	6	163.08	5	164.00	167.50	1	27,070	0.00%
2022/06/16	8	173.81	8	174.13	166.00	0	27,297	0.00%
2022/06/15	2	168.00	3	171.33	170.50	-1	27,687	0.00%
2022/06/14	4	166.25	0	0.00	168.00	4	27,861	0.01%
2022/06/10	3	172.33	2	172.25	172.50	1	27,999	0.00%
2022/06/09	5	176.10	3	175.00	176.50	2	27,910	0.01%
2022/06/08	61	177.61	12	177.75	175.00	49	27,819	0.18%
2022/06/07	118	183.11	329	179.96	182.00	-211	27,607	-0.76%	大買/大賣/鉅額交易
2022/06/06	191	177.33	17	175.85	176.50	174	27,139	0.64%	大買/鉅額交易
2022/06/02	6	172.75	32	171.92	173.00	-26	26,990	-0.10%
2022/06/01	51	174.42	5	172.50	171.50	46	26,945	0.17%
2022/05/31	14	172.86	11	173.59	173.50	3	26,840	0.01%
2022/05/30	1	170.50	1	169.00	169.00	0	26,547	0.00%
2022/05/27	4	163.25	24	165.83	162.50	-20	26,408	-0.08%
2022/05/26	35	163.36	32	162.03	160.50	3	26,281	0.01%
2022/05/25	23	163.04	9	161.72	164.00	14	26,198	0.05%
2022/05/24	38	167.76	42	164.94	160.50	-4	26,005	-0.02%
2022/05/23	6	172.67	153	173.13	172.00	-147	25,657	-0.57%	大賣/鉅額交易
2022/05/20	119	176.81	23	176.15	175.00	96	25,429	0.38%	大買/
2022/05/19	32	170.22	6	171.50	173.50	26	25,020	0.10%
2022/05/18	171	173.68	135	172.16	171.50	36	24,878	0.14%	大買/大賣/
2022/05/17	11	170.09	9	169.56	171.50	2	24,725	0.01%
2022/05/16	61	169.26	62	174.66	167.50	-1	24,832	0.00%
2022/05/13	8	167.13	167	166.73	166.50	-159	24,511	-0.65%	大賣/鉅額交易
2022/05/12	166	163.68	5	165.70	163.00	161	24,431	0.66%	大買/鉅額交易
2022/05/11	12	164.58	159	163.77	163.50	-147	24,469	-0.60%	大賣/鉅額交易
2022/05/10	178	166.36	8	166.38	168.00	170	24,989	0.68%	大買/鉅額交易
2022/05/09	13	165.42	14	166.04	163.00	-1	24,776	0.00%
2022/05/06	33	170.59	132	166.31	171.50	-99	24,525	-0.40%	大賣/
2022/05/05	120	169.67	127	167.82	168.00	-7	24,166	-0.03%	大買/大賣/
2022/05/04	243	160.78	171	160.28	162.50	72	23,768	0.30%	大買/大賣/
2022/05/03	7	149.00	10	149.30	151.50	-3	23,539	-0.01%
2022/04/29	2	146.00	6	148.17	146.00	-4	23,509	-0.02%
2022/04/28	142	146.03	157	144.72	143.50	-15	23,501	-0.06%	大買/大賣/
2022/04/27	24	145.44	5	143.00	145.00	19	23,407	0.08%
2022/04/26	11	148.00	45	149.76	143.50	-34	23,610	-0.14%
2022/04/25	28	152.59	29	151.66	149.00	-1	23,957	0.00%
2022/04/22	11	161.41	83	161.49	159.50	-72	24,015	-0.30%
2022/04/21	243	165.79	170	166.58	166.50	73	23,823	0.31%	大買/大賣/
2022/04/20	6	160.08	8	158.94	159.50	-2	23,299	-0.01%
2022/04/19	5	159.50	38	159.91	158.00	-33	23,270	-0.14%
2022/04/18	42	155.89	11	153.77	156.00	31	23,186	0.13%
2022/04/15	32	158.08	28	158.21	156.50	4	23,015	0.02%
2022/04/14	23	166.57	44	164.84	167.00	-21	22,684	-0.09%
2022/04/13	35	164.43	1	163.50	163.50	34	22,437	0.15%
2022/04/12	7.5	159.77	6	159.58	159.00	1.5	22,172	0.01%
2022/04/11	24	166.63	24	165.10	160.50	0	21,872	0.00%
2022/04/08	26.3	172.63	204	174.10	173.00	-177.8	21,426	-0.83%	大賣/鉅額交易
2022/04/07	445	170.60	258	168.80	172.50	187	20,942	0.89%	大買/大賣/鉅額交易
2022/04/06	24	181.69	23	180.98	180.00	1	20,316	0.00%
2022/04/01	280.1	181.51	431.2	182.12	183.00	-151.1	20,023	-0.75%	大買/大賣/鉅額交易
2022/03/31	756	197.09	609	192.55	191.00	147	19,559	0.75%	大買/大賣/鉅額交易
2022/03/30	462.1	203.53	564	196.48	190.50	-101.9	19,221	-0.53%	大買/大賣/鉅額交易
2022/03/29	112	192.80	15	187.47	194.50	97	18,900	0.51%	大買/
2022/03/28	172.5	186.26	407	183.64	177.00	-234.5	18,930	-1.24%	大買/大賣/鉅額交易
2022/03/25	266.3	179.09	500	179.60	179.50	-233.8	18,298	-1.28%	大買/大賣/鉅額交易
2022/03/24	1,352.5	177.26	1,155.1	176.69	179.00	197.4	17,766	1.11%	大買/大賣/鉅額交易
2022/03/23	424.1	172.16	405	170.05	175.50	19.1	16,873	0.11%	大買/大賣/
2022/03/22	63	157.58	32	155.75	160.00	31	15,827	0.20%
2022/03/21	230	154.55	37	154.08	153.50	193	15,465	1.25%	大買/鉅額交易
2022/03/18	29	149.62	14.1	151.56	149.00	14.9	15,255	0.10%
2022/03/17	6	146.50	37	146.99	148.50	-31	14,639	-0.21%
2022/03/16	28	141.00	26	137.63	137.00	2	14,436	0.01%
2022/03/15	1	142.50	0	0.00	138.50	1	14,460	0.01%
2022/03/14	2	144.50	2	144.50	145.00	0	14,442	0.00%
2022/03/11	4	143.50	3.7	144.27	143.00	0.3	14,740	0.00%
2022/03/10	33.1	145.62	8	144.44	143.00	25.1	14,906	0.17%
2022/03/09	5	143.70	6	143.83	143.50	-1	15,044	-0.01%
2022/03/08	4	140.38	2	144.50	140.00	2	15,349	0.01%
2022/03/07	0.4	137.99	0	0.00	138.00	0.4	16,046	0.00%
2022/03/04	0	0.00	11	146.36	144.50	-11	17,325	-0.06%
2022/03/03	21	144.86	20	145.75	145.50	1	18,951	0.01%
2022/03/02	1	141.50	0	0.00	143.00	1	19,522	0.01%
2022/02/25	4	138.38	2	136.75	136.50	2	20,576	0.01%
2022/02/24	0.3	135.00	3	134.17	133.50	-2.8	21,396	-0.01%
2022/02/23	1	139.00	0	0.00	140.00	1	21,422	0.00%
2022/02/22	1	136.00	1	137.50	136.50	0	21,565	0.00%
2022/02/21	3	142.17	0	0.00	142.00	3	21,782	0.01%
2022/02/18	6	141.00	8.1	142.72	144.50	-2.1	22,092	-0.01%
2022/02/17	5	145.80	6	145.00	143.00	-1	22,348	0.00%
2022/02/16	9	148.61	19	151.29	147.50	-10	22,483	-0.04%
2022/02/15	5	147.20	4	145.88	145.50	1	22,383	0.00%
2022/02/14	20	145.88	199	146.46	143.50	-179	22,227	-0.81%	大賣/鉅額交易
2022/02/11	208	150.42	279	151.37	152.00	-71	22,140	-0.32%	大買/大賣/
2022/02/10	578	150.46	313	149.28	147.50	265	21,979	1.21%	大買/大賣/鉅額交易
2022/02/09	19.1	144.92	44.1	146.55	143.00	-25	21,281	-0.12%
2022/02/08	14	144.18	7	145.57	145.00	7	21,042	0.03%
2022/02/07	9	146.89	22	147.36	144.00	-13	21,124	-0.06%
2022/01/26	6	141.58	13	142.12	143.00	-7	20,884	-0.03%
2022/01/25	29	141.81	42	141.15	140.50	-13	20,809	-0.06%
2022/01/24	46	137.01	38	138.09	138.50	8	20,593	0.04%
2022/01/21	6	138.08	4	138.25	135.00	2	20,604	0.01%
2022/01/20	7	141.14	5	141.90	142.00	2	20,533	0.01%
2022/01/19	25.3	140.61	33.4	140.12	140.50	-8.2	20,662	-0.04%
2022/01/18	22	140.64	31.1	138.41	139.00	-9.1	20,828	-0.04%
2022/01/17	122	126.17	115	128.58	131.00	7	20,616	0.03%	大買/大賣/
2022/01/14	5	123.20	16	122.53	124.00	-11	21,152	-0.05%
2022/01/12	2	128.25	1	129.00	126.50	1	22,179	0.00%
2022/01/11	3.1	135.45	0	0.00	130.50	3.1	22,287	0.01%
2022/01/07	2	134.50	0	0.00	131.00	2	22,444	0.01%
2022/01/06	0	0.00	11	138.86	138.00	-11	22,628	-0.05%
2022/01/05	0	0.00	16	141.50	139.50	-16	22,911	-0.07%
2022/01/04	120	145.46	88	144.01	143.50	32	23,052	0.14%	大買/
2022/01/03	0	0.00	0.5	141.50	141.00	-0.5	23,537	0.00%
2021/12/30	0	0.00	8	141.00	141.00	-8	23,999	-0.03%
2021/12/29	1	143.50	1	144.50	142.00	0	24,430	0.00%
2021/12/28	5	142.00	7	142.71	143.50	-2	24,848	-0.01%
2021/12/27	5	143.50	40	142.00	142.50	-35	25,173	-0.14%
2021/12/24	1	145.50	0	0.00	143.00	1	25,512	0.00%
2021/12/23	27	148.11	24	147.19	145.00	3	25,614	0.01%
2021/12/22	62	150.06	60	145.31	145.50	2	25,562	0.01%
2021/12/21	55	140.00	5	139.50	139.50	50	25,152	0.20%
2021/12/17	7	142.64	5	144.50	144.50	2	26,456	0.01%
2021/12/16	23	146.63	11	147.50	147.00	12	26,543	0.05%
2021/12/15	6	142.58	67	140.14	143.00	-61	26,464	-0.23%
2021/12/14	90	141.53	79	141.35	142.00	11	26,689	0.04%
2021/12/13	1	138.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	2	141.50	2.2	138.77	140.00	-0.2	27,342	0.00%
2021/12/09	10	143.50	34	141.28	141.00	-24	28,202	-0.09%
2021/12/08	50	144.20	65	144.51	144.50	-15	28,612	-0.05%
2021/12/07	7	147.00	93	148.83	144.00	-86	28,992	-0.30%
2021/12/06	124	152.43	64	153.53	149.00	60	29,329	0.20%	大買/
2021/12/03	166	154.76	28	154.20	154.00	138	30,337	0.45%	大買/鉅額交易
2021/12/02	3	155.50	334.1	157.28	152.00	-331.1	30,465	-1.09%	大賣/鉅額交易
2021/12/01	358	161.15	30	159.62	162.50	328	30,713	1.07%	大買/鉅額交易
2021/11/30	149	161.05	371	161.15	155.50	-222	30,901	-0.72%	大買/大賣/鉅額交易
2021/11/29	599	150.34	706	146.85	156.00	-107	31,412	-0.34%	大買/大賣/鉅額交易
2021/11/26	383	142.14	156	141.63	143.50	227	31,181	0.73%	大買/大賣/鉅額交易
2021/11/25	189.1	141.72	114	144.04	139.00	75.1	30,992	0.24%	大買/大賣/
2021/11/24	24	137.48	84	140.24	138.00	-60	30,645	-0.20%
2021/11/23	175	143.45	75	145.79	143.00	100	31,034	0.32%	大買/
2021/11/22	9	137.89	1	136.50	137.50	8	31,544	0.03%
2021/11/18	6	142.08	5	141.40	139.50	1	35,764	0.00%
2021/11/17	8	141.00	4	140.25	143.00	4	36,558	0.01%
2021/11/16	4	140.00	103	140.99	136.00	-99	37,590	-0.26%	大賣/
2021/11/15	3	137.00	9	138.22	138.50	-6	38,657	-0.02%
2021/11/12	111	133.96	127	132.74	133.00	-16	39,680	-0.04%	大買/大賣/
2021/11/11	139	132.67	19	131.00	130.50	120	40,366	0.30%	大買/鉅額交易
2021/11/10	2	132.75	2	131.75	131.00	0	40,750	0.00%
2021/11/05	1	127.00	2	127.50	124.00	-1	41,105	0.00%
2021/11/04	15	126.37	18	126.69	126.00	-3	41,586	-0.01%
2021/11/02	2	127.50	3	132.17	128.00	-1	42,474	0.00%
2021/11/01	4	131.50	6	131.25	131.00	-2	43,019	0.00%
2021/10/29	1	127.50	4	130.50	128.00	-3	44,230	-0.01%
2021/10/28	3	130.50	0	0.00	129.00	3	44,764	0.01%
2021/10/27	8	128.69	5	128.00	132.00	3	45,083	0.01%
2021/10/26	364	128.05	402	130.99	127.00	-38	45,547	-0.08%	大買/大賣/
2021/10/25	72	140.18	43	140.50	139.50	29	46,178	0.06%
2021/10/22	62	140.28	58	141.17	144.00	4	46,175	0.01%
2021/10/21	15	139.97	27	139.46	136.00	-12	46,465	-0.03%
2021/10/20	6	133.08	10	133.70	135.00	-4	46,586	-0.01%
2021/10/19	3	126.83	53	126.25	128.50	-50	47,139	-0.11%
2021/10/15	51	121.50	53	122.73	122.00	-2	48,377	0.00%
2021/10/14	37	119.08	37	120.11	118.00	0	48,819	0.00%
2021/10/13	21	128.62	24	129.23	120.50	-3	49,261	-0.01%
2021/10/12	38	128.91	31	131.29	128.50	7	49,863	0.01%
2021/10/08	77	132.44	30	136.40	131.00	47	50,305	0.09%
2021/10/07	13	131.27	56	132.43	133.50	-43	50,945	-0.08%
2021/10/06	47	128.90	7	126.93	130.50	40	50,971	0.08%
2021/10/05	40	125.50	40	124.85	126.50	0	51,717	0.00%
2021/10/04	33	127.18	6	125.83	121.50	27	52,128	0.05%
2021/10/01	56	122.70	6	125.50	124.00	50	52,726	0.09%
2021/09/30	5	135.10	2	134.50	134.00	3	53,156	0.01%
2021/09/29	61	135.24	27	136.54	134.00	34	53,244	0.06%
2021/09/28	22	134.93	49	137.37	139.00	-27	53,458	-0.05%
2021/09/27	123	136.94	213	136.77	138.00	-90	53,472	-0.17%	大買/大賣/
2021/09/24	136	135.83	129	134.78	135.00	7	52,807	0.01%	大買/大賣/
2021/09/23	4	126.63	8	127.25	124.50	-4	52,292	-0.01%
2021/09/17	48	123.93	48	124.05	126.50	0	52,383	0.00%
2021/09/16	8	121.50	9	120.67	121.50	-1	52,394	0.00%
2021/09/15	32	121.36	30	120.48	120.00	2	52,459	0.00%
2021/09/14	118	123.69	191.2	123.63	121.50	-73.2	52,046	-0.14%	大買/大賣/
2021/09/13	126	131.94	51	131.63	129.00	75	51,349	0.15%	大買/
2021/09/10	7.2	130.28	7	131.00	133.00	0.2	51,054	0.00%
2021/09/09	41	133.37	46	133.86	133.00	-5	50,598	-0.01%
2021/09/08	144	132.74	147	131.75	130.50	-3	50,078	-0.01%	大買/大賣/
2021/09/07	9	141.89	5.2	143.60	138.50	3.8	49,056	0.01%
2021/09/06	97	161.13	90.2	158.08	153.50	6.8	48,713	0.01%
2021/09/03	41	163.51	60	164.19	165.50	-19	48,488	-0.04%
2021/09/02	91.3	166.58	114	171.03	159.00	-22.7	48,252	-0.05%	大賣/
2021/09/01	250	163.75	231	165.67	167.00	19	46,980	0.04%	大買/大賣/
2021/08/31	38	153.97	8	154.44	155.00	30	46,231	0.06%
2021/08/30	4.1	151.48	2	151.75	150.00	2.1	46,138	0.00%
2021/08/27	410	150.81	415	151.39	150.00	-5	46,457	-0.01%	大買/大賣/
2021/08/26	71	159.04	82	160.35	158.00	-11	46,194	-0.02%
2021/08/25	568.2	160.12	549.1	161.17	158.50	19.1	45,344	0.04%	大買/大賣/
2021/08/24	79.1	157.81	151	157.82	163.50	-71.9	43,208	-0.17%	大賣/
2021/08/23	110	149.92	44.3	150.05	149.00	65.7	42,798	0.15%	大買/
2021/08/20	248.3	142.96	267	143.22	144.00	-18.8	43,009	-0.04%	大買/大賣/
2021/08/19	220.1	148.33	218	151.38	135.00	2.1	42,007	0.00%	大買/大賣/
2021/08/18	81	142.69	213	136.87	150.00	-132	40,718	-0.32%	大賣/鉅額交易
2021/08/17	153	137.38	182	139.33	137.50	-29	39,881	-0.07%	大買/大賣/
2021/08/16	199	136.58	31	136.85	135.50	168	39,150	0.43%	大買/鉅額交易
2021/08/13	3	139.17	4	138.63	130.50	-1	38,780	0.00%
2021/08/12	1	137.00	1	134.00	136.50	0	38,600	0.00%
2021/08/11	9	137.88	8	137.81	128.00	1	38,648	0.00%
2021/08/10	10	133.35	10	133.65	135.00	0	38,582	0.00%
2021/08/09	15	145.50	29	140.05	138.50	-14	38,319	-0.04%
2021/08/06	110	148.62	108	147.64	150.00	2	38,020	0.01%	大買/大賣/
2021/08/05	9	146.89	13	145.65	144.50	-4	37,805	-0.01%
2021/08/04	95	151.56	154	149.94	149.50	-59	37,759	-0.16%	大賣/
2021/08/03	140	141.19	61	140.66	142.00	79	36,910	0.21%	大買/
2021/08/02	18	136.00	21	136.48	135.00	-3	36,810	-0.01%
2021/07/30	51	141.37	177	140.23	135.00	-126	36,379	-0.35%	大賣/鉅額交易
2021/07/29	172	134.34	37	132.72	136.50	135	35,710	0.38%	大買/鉅額交易
2021/07/28	3	132.67	1	140.00	132.50	2	34,588	0.01%
2021/07/27	40	151.35	51	152.49	147.00	-11	34,541	-0.03%
2021/07/26	44	151.24	37	150.43	155.00	7	33,627	0.02%
2021/07/23	53	147.54	52	150.01	141.00	1	32,848	0.00%
2021/07/22	291	155.88	365	155.52	153.00	-74	32,220	-0.23%	大買/大賣/
2021/07/21	99	146.93	17	145.85	147.50	82	31,411	0.26%
2021/07/20	77	136.19	101	137.30	134.50	-24	31,298	-0.08%	大賣/
2021/07/19	79	139.94	284	140.23	134.00	-205	31,150	-0.66%	大賣/鉅額交易
2021/07/16	277	137.35	58	132.73	137.00	219	31,080	0.70%	大買/鉅額交易
2021/07/15	247	128.33	244	128.09	130.00	3	30,465	0.01%	大買/大賣/
2021/07/14	97	125.47	159	126.24	124.50	-62	30,605	-0.20%	大賣/
2021/07/13	32	120.06	14	120.64	123.00	18	30,442	0.06%
2021/07/12	193	111.06	146	112.45	112.00	47	30,802	0.15%	大買/大賣/
2021/07/09	31	101.22	35	101.90	105.50	-4	29,847	-0.01%
2021/07/08	23	95.10	244	92.45	96.20	-221	29,423	-0.75%	大賣/鉅額交易
2021/07/07	128	93.87	128	94.82	95.50	0	29,117	0.00%	大買/大賣/
2021/07/06	7	87.59	10.1	87.99	86.90	-3.1	28,520	-0.01%
2021/07/05	29	87.70	42	87.96	86.20	-13	28,772	-0.05%
2021/07/02	195	83.94	3	82.43	86.00	192	28,994	0.66%	大買/鉅額交易
2021/07/01	1	80.50	3	79.30	78.90	-2	29,316	-0.01%
2021/06/30	2	80.50	3	81.00	80.30	-1	29,785	0.00%
2021/06/29	6.1	83.04	6	84.02	81.10	0.1	31,403	0.00%
2021/06/28	43	85.68	7	85.27	84.90	36	33,429	0.11%
2021/06/25	6	85.10	8	84.95	84.30	-2	34,038	-0.01%
2021/06/24	21	83.66	21	83.57	83.50	0	33,812	0.00%
2021/06/23	6	81.38	7	81.27	82.40	-1	33,654	0.00%
2021/06/22	24	82.07	14	80.44	79.20	10	33,733	0.03%
2021/06/21	7	79.23	7	80.56	79.90	0	33,417	0.00%
2021/06/18	3	80.50	0	0.00	79.60	3	33,176	0.01%
2021/06/17	3	79.97	20	79.24	81.50	-17	33,009	-0.05%
2021/06/16	4	81.73	2.3	81.00	79.90	1.7	32,827	0.01%
2021/06/15	0	0.00	82	82.73	82.30	-82	32,627	-0.25%
2021/06/11	155	85.37	151	84.03	83.00	4	32,497	0.01%	大買/大賣/
2021/06/10	200.3	82.83	125	82.80	83.10	75.3	31,950	0.24%	大買/大賣/
2021/06/09	32	79.49	30	79.93	78.60	2	31,065	0.01%
2021/06/08	11	77.50	72	77.56	77.00	-61	30,472	-0.20%
2021/06/07	17	84.82	16	85.96	83.10	1	29,770	0.00%
2021/06/04	92	88.79	95	87.59	86.00	-3	29,326	-0.01%
2021/06/03	66	87.16	64	87.31	85.70	2	28,631	0.01%
2021/06/02	27	85.26	27	85.52	83.00	0	28,030	0.00%
2021/06/01	143	84.73	161	84.29	86.10	-18	27,484	-0.07%	大買/大賣/
2021/05/31	37	83.46	65	83.17	81.90	-28	26,770	-0.10%
2021/05/28	117	77.32	65	77.51	79.20	52	25,574	0.20%	大買/
2021/05/27	54	70.70	36	70.18	72.00	18	24,303	0.07%
2021/05/26	122	69.82	138	68.65	68.50	-16	23,964	-0.07%	大買/大賣/
2021/05/25	23	70.00	57	69.01	68.20	-34	23,809	-0.14%
2021/05/24	87	66.81	21	66.94	66.80	66	23,310	0.28%
2021/05/21	1	64.40	1	63.90	64.00	0	23,089	0.00%
2021/05/20	38	64.13	28	64.41	62.90	10	23,202	0.04%
2021/05/19	51	64.37	14	65.61	66.00	37	23,128	0.16%
2021/05/18	9	59.54	10	60.07	62.90	-1	22,850	0.00%
2021/05/17	4	60.10	5	59.68	57.20	-1	22,602	0.00%
2021/05/14	24	65.34	21	64.19	63.50	3	22,280	0.01%
2021/05/13	3	63.10	81	64.07	62.90	-78	21,942	-0.36%
2021/05/12	274	67.71	277	66.76	63.50	-3	21,570	-0.01%	大買/大賣/
2021/05/11	7	68.43	0	0.00	67.00	7	20,854	0.03%
2021/05/10	50	71.91	35	71.80	74.00	15	20,353	0.07%
2021/05/06	20	63.66	0	0.00	61.20	20	19,751	0.10%
2021/05/05	12	66.22	12	64.71	62.80	0	19,622	0.00%
2021/05/04	16	61.01	20	64.70	64.40	-4	19,451	-0.02%
2021/05/03	15	67.25	9	67.33	67.00	6	19,143	0.03%
2021/04/29	2	71.15	21	70.80	69.00	-19	18,981	-0.10%
2021/04/28	21	70.53	54	70.23	69.60	-33	18,872	-0.17%
2021/04/27	120	73.15	165	72.38	72.10	-45	18,631	-0.24%	大買/大賣/
2021/04/26	285	76.62	199	75.16	75.40	86	18,336	0.47%	大買/大賣/
2021/04/23	161	75.57	161	73.41	74.40	0	17,959	0.00%	大買/大賣/
2021/04/22	55	76.41	90	76.37	72.60	-35	17,593	-0.20%
2021/04/21	44	73.10	38	73.56	73.40	6	17,087	0.04%
2021/04/20	68	74.02	7	72.81	73.00	61	16,800	0.36%
2021/04/19	91	70.89	111	71.36	70.00	-20	16,096	-0.12%	大賣/
2021/04/16	35	69.43	14	67.63	71.10	21	15,114	0.14%
2021/04/15	8	64.51	98	63.20	64.70	-90	14,251	-0.63%
2021/04/14	135	61.95	110	61.95	63.70	25	13,976	0.18%	大買/大賣/
2021/04/13	40	66.87	136	68.44	65.60	-96	13,548	-0.71%	大賣/
2021/04/12	0	0.00	70	66.53	66.70	-70	12,897	-0.54%
2021/04/09	79	60.41	278	63.09	60.70	-199	12,824	-1.55%	大賣/鉅額交易
2021/04/08	143	65.39	338	67.28	64.00	-195	12,398	-1.57%	大買/大賣/鉅額交易
2021/04/07	17	62.62	165.1	63.63	64.20	-148.1	11,648	-1.27%	大賣/鉅額交易
2021/04/06	321	59.35	184	59.21	58.40	137	11,053	1.24%	大買/大賣/鉅額交易
2021/04/01	832.1	58.71	252	58.80	58.20	580.1	10,491	5.53%	大買/大賣/鉅額交易
2021/03/31	543	56.44	758	56.19	57.40	-215	8,769	-2.45%	大買/大賣/鉅額交易
2021/03/30	707	50.07	428	50.74	52.20	279	6,590	4.23%	大買/大賣/鉅額交易
2021/03/29	3	48.08	13	47.68	47.50	-10	5,909	-0.17%
2021/03/26	15	47.49	13	47.41	47.45	2	5,852	0.03%
2021/03/25	34	46.50	18	46.96	47.00	16	5,689	0.28%
2021/03/19	0	0.00	1	44.55	44.50	-1	5,708	-0.02%
2021/03/15	0	0.00	1	45.20	45.50	-1	6,056	-0.02%
2021/03/12	1	44.65	0	0.00	44.60	1	6,178	0.02%
2021/03/05	0	0.00	1	44.65	44.30	-1	7,337	-0.01%
2021/02/26	1	47.70	0	0.00	47.35	1	7,537	0.01%
2021/02/24	0	0.00	2	47.15	46.70	-2	7,609	-0.03%
2021/02/22	0	0.00	10	48.31	47.45	-10	7,530	-0.13%
2021/02/19	2	46.90	1	47.45	47.45	1	7,275	0.01%
2021/02/18	1	46.40	2	46.40	46.85	-1	7,114	-0.01%
2021/02/17	0	0.00	3	45.93	46.15	-3	7,002	-0.04%
2021/02/04	1	43.75	0	0.00	43.90	1	6,937	0.01%
2021/02/02	1	43.65	5	43.50	43.75	-4	6,955	-0.06%
2021/02/01	2	42.00	0	0.00	42.55	2	6,936	0.03%
2021/01/28	1	44.60	0	0.00	44.35	1	6,858	0.01%
2021/01/27	18	45.35	18	45.53	45.45	0	6,841	0.00%
2021/01/26	3	45.65	0	0.00	44.70	3	6,806	0.04%
2021/01/25	0	0.00	1	44.95	44.90	-1	6,778	-0.01%
2021/01/22	1	44.60	0	0.00	44.65	1	6,759	0.01%
2021/01/18	2	46.00	2	46.05	46.10	0	6,537	0.00%
2021/01/15	17	48.21	8	48.70	47.30	9	6,465	0.14%
2021/01/14	2	47.63	4	47.85	48.20	-2	6,337	-0.03%
2021/01/13	4	47.10	2	46.60	46.55	2	6,131	0.03%
2021/01/12	2	46.20	3	47.37	46.15	-1	6,067	-0.02%
2021/01/11	2	47.48	0	0.00	47.50	2	5,985	0.03%
2021/01/08	0	0.00	32	45.40	45.35	-32	5,832	-0.55%
2021/01/07	65	46.22	34	45.86	45.80	31	5,840	0.53%
2021/01/06	0	0.00	4	46.15	45.65	-4	5,914	-0.07%
2021/01/04	1	48.50	28	47.69	47.65	-27	5,976	-0.45%
2020/12/31	20	47.58	37	47.32	47.45	-17	5,860	-0.29%
2020/12/30	47	46.61	3	46.62	46.70	44	5,800	0.76%
2020/12/29	4	46.19	1	46.20	46.20	3	5,800	0.05%
2020/12/28	9	46.61	10	46.64	46.65	-1	5,771	-0.02%
2020/12/25	2	46.45	1	46.40	46.40	1	5,712	0.02%
2020/12/24	2	46.85	0	0.00	46.75	2	5,641	0.04%
2020/12/23	91	46.10	90	46.39	46.20	1	5,543	0.02%
2020/12/22	3	46.12	1	46.25	44.90	2	5,383	0.04%
2020/12/21	0	0.00	0.2	44.95	45.05	-0.2	5,259	0.00%
2020/12/15	1	45.35	4	45.46	45.15	-3	5,109	-0.06%
2020/12/14	1	47.65	12	47.48	47.40	-11	4,874	-0.23%
2020/12/11	5	46.60	1	47.10	46.95	4	4,843	0.08%
2020/12/10	2	49.15	0	0.00	48.25	2	4,790	0.04%
2020/12/09	10	50.82	9	51.09	51.00	1	4,654	0.02%
2020/12/08	4	49.74	3	50.08	50.20	1	4,480	0.02%
2020/12/07	34	50.59	33	51.57	50.80	1	4,324	0.02%
2020/12/04	65	48.92	62	48.80	48.75	3	3,916	0.08%
2020/12/03	17	48.62	12	47.84	47.50	5	3,684	0.14%
2020/12/02	1	46.50	2	46.63	46.45	-1	3,307	-0.03%
2020/11/30	1	45.40	1	45.75	45.20	0	3,333	0.00%
2020/11/27	20	46.16	32	46.33	45.75	-12	3,579	-0.34%
2020/11/26	10	44.35	0	0.00	44.35	10	3,259	0.31%
2020/11/24	2	44.15	0	0.00	43.90	2	3,200	0.06%
2020/11/23	5	44.79	11	44.62	44.80	-6	3,145	-0.19%
2020/11/20	1	43.45	0	0.00	43.70	1	2,993	0.03%
2020/11/17	0	0.00	1	42.55	42.35	-1	2,936	-0.03%
2020/11/13	3	41.80	0	0.00	41.90	3	3,028	0.10%
2020/10/28	6	42.78	0	0.00	42.10	6	3,609	0.17%
2020/10/15	1	46.80	1	46.10	46.10	0	3,764	0.00%
2020/10/14	15	46.88	15	46.68	46.50	0	3,768	0.00%
2020/10/12	3	45.85	3	46.40	45.50	0	3,642	0.00%
2020/10/07	0	0.00	10	44.50	44.55	-10	3,507	-0.29%
2020/10/06	10	44.05	0	0.00	44.10	10	3,465	0.29%
2020/10/05	100	42.66	100	42.88	42.80	0	3,508	0.00%
2020/09/23	0	0.00	2	44.00	43.75	-2	4,394	-0.05%
2020/09/22	0	0.00	5	44.05	44.00	-5	4,399	-0.11%
2020/09/21	2	45.30	1	45.55	45.05	1	4,359	0.02%
2020/09/16	0	0.00	5	45.30	45.30	-5	4,300	-0.12%
2020/09/15	0	0.00	130	45.45	45.00	-130	4,317	-3.01%	大賣/鉅額交易
2020/09/14	145	44.31	7	44.52	44.80	138	4,231	3.26%	大買/鉅額交易
2020/09/11	2	43.20	0	0.00	43.10	2	4,186	0.05%
2020/09/04	0	0.00	3	44.50	44.90	-3	4,073	-0.07%
2020/09/03	1	45.85	6	45.89	45.50	-5	4,036	-0.12%
2020/09/02	9	46.67	1	45.90	46.60	8	3,899	0.21%
2020/09/01	25	43.36	25	43.22	43.20	0	3,618	0.00%
2020/08/28	0	0.00	1	43.45	43.10	-1	3,696	-0.03%
2020/08/27	0	0.00	1	43.25	43.15	-1	3,720	-0.03%
2020/08/17	13	46.24	13	46.06	46.65	0	3,716	0.00%
2020/08/13	1	46.75	1	46.45	45.95	0	3,628	0.00%
2020/08/10	11	47.21	10	47.60	47.30	1	3,459	0.03%
2020/08/04	8	47.57	15	47.80	47.00	-7	3,286	-0.21%
2020/08/03	0	0.00	26	46.25	46.40	-26	3,226	-0.81%
2020/07/31	2	45.63	2	45.78	46.30	0	3,255	0.00%
2020/07/30	1	45.15	81	44.98	46.00	-80	3,211	-2.49%
2020/07/29	80	44.76	0	0.00	44.95	80	3,135	2.55%
2020/07/28	1	45.20	1	43.90	42.70	0	3,103	0.00%
2020/07/27	33	43.88	3	43.52	44.00	30	3,047	0.98%
2020/07/24	0	0.00	1	43.65	42.70	-1	3,010	-0.03%
2020/07/23	1	44.75	0	0.00	44.20	1	2,999	0.03%
2020/07/20	18	43.11	18	43.16	43.25	0	2,928	0.00%
2020/07/17	0	0.00	5	43.11	43.00	-5	2,887	-0.17%
2020/07/16	1	42.00	0	0.00	42.30	1	2,866	0.03%
2020/07/09	6	46.63	41	47.13	45.55	-35	2,814	-1.24%
2020/07/08	59	47.80	20	47.85	47.45	39	2,649	1.47%
2020/07/07	0	0.00	199	43.49	45.35	-199	2,235	-8.90%	大賣/鉅額交易
2020/07/06	211	40.99	14	41.06	41.25	197	2,022	9.74%	大買/鉅額交易
2020/07/03	22	40.76	21	40.57	40.85	1	1,990	0.05%
2020/07/02	2	40.00	0	0.00	40.40	2	1,919	0.10%
2020/07/01	1	39.60	0	0.00	39.30	1	1,904	0.05%
2020/06/09	0	0.00	2	39.60	39.40	-2	1,938	-0.10%
2020/06/08	1	39.80	1	39.80	39.55	0	1,954	0.00%
2020/06/02	0	0.00	3	38.35	38.30	-3	2,014	-0.15%
2020/05/29	41	39.31	90	39.13	39.05	-49	1,963	-2.50%
2020/05/28	52	38.93	1	38.60	38.95	51	1,932	2.64%
2020/05/26	0	0.00	1	38.05	38.05	-1	1,845	-0.05%
2020/05/25	26	37.43	26	37.81	38.10	0	1,824	0.00%
2020/05/22	2	37.20	0	0.00	37.30	2	1,799	0.11%
2020/05/21	2	36.98	0	0.00	36.95	2	1,780	0.11%
2020/05/20	1	35.75	1	35.90	35.85	0	1,783	0.00%
2020/05/14	1	37.40	2	37.30	36.85	-1	1,798	-0.06%
2020/05/13	1	37.75	0	0.00	37.95	1	1,782	0.06%
2020/05/08	80	39.18	80	39.31	39.15	0	1,720	0.00%
2020/05/07	0	0.00	40	39.37	39.15	-40	1,648	-2.43%
2020/05/06	45	37.64	5	37.35	37.40	40	1,566	2.55%
2020/04/17	46	37.63	46	38.27	37.25	0	1,546	0.00%
2020/04/16	42	35.82	42	36.41	36.90	0	1,458	0.00%
2020/04/15	0	0.00	29	35.15	35.60	-29	1,428	-2.03%
2020/04/14	10	34.40	0	0.00	34.75	10	1,400	0.71%
2020/04/09	1	35.20	10	34.58	34.15	-9	1,431	-0.63%
2020/04/08	0	0.00	1	34.60	34.95	-1	1,466	-0.07%
2020/04/07	11	34.31	0	0.00	34.35	11	1,448	0.76%
2020/03/27	0	0.00	1	31.65	30.75	-1	1,452	-0.07%
2020/03/19	2	29.60	3	27.87	27.20	-1	1,415	-0.07%
2020/03/17	0	0.00	7	30.80	30.20	-7	1,399	-0.50%
2020/03/13	0	0.00	10	34.40	35.00	-10	1,369	-0.73%
2020/03/11	1	42.75	0	0.00	41.40	1	1,335	0.07%
2020/03/10	6	42.18	2	42.05	42.20	4	1,331	0.30%
2020/03/09	2	44.50	15	44.92	43.40	-13	1,310	-0.99%
2020/03/06	0	0.00	3	43.23	42.90	-3	1,193	-0.25%
2020/03/03	1	42.20	0	0.00	41.40	1	1,469	0.07%
2020/03/02	1	41.50	0	0.00	41.15	1	1,498	0.07%
2020/02/21	0	0.00	19	43.77	43.30	-19	1,537	-1.24%
2020/02/20	3	44.13	41	44.27	44.10	-38	1,556	-2.44%
2020/02/19	30	42.20	0	0.00	42.20	30	1,519	1.97%
2020/02/11	5	41.00	0	0.00	40.95	5	1,578	0.32%
2020/02/10	0	0.00	5	40.95	40.60	-5	1,588	-0.31%
2020/02/06	2	42.53	0	0.00	42.60	2	1,591	0.13%
2020/01/20	3	45.85	0	0.00	45.85	3	1,782	0.17%
2020/01/17	0	0.00	6	46.17	46.10	-6	1,778	-0.34%
2020/01/07	3	46.70	3	46.25	46.25	0	1,999	0.00%
2020/01/06	0	0.00	20	46.45	46.50	-20	2,008	-1.00%
2020/01/03	1	47.75	150	47.67	47.20	-149	2,008	-7.42%	大賣/鉅額交易
2020/01/02	224	48.15	3	48.07	48.40	221	1,967	11.23%	大買/鉅額交易
2019/12/31	5	47.15	5	46.75	46.75	0	1,935	0.00%
2019/12/30	1	47.70	0	0.00	47.10	1	1,936	0.05%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/24	2	47.25	2	47.53	47.00	0	1,937	0.00%
2019/12/11	1	46.85	0	0.00	46.60	1	1,972	0.05%
2019/12/06	7	47.34	6	47.10	47.10	1	2,110	0.05%
2019/12/05	2	46.85	0	0.00	46.70	2	2,159	0.09%
2019/12/02	3	46.97	0	0.00	46.40	3	2,217	0.14%
2019/11/29	29	49.45	31	49.48	48.35	-2	2,186	-0.09%
2019/11/25	7	47.56	5	47.70	47.70	2	2,041	0.10%
2019/11/22	0	0.00	0.9	46.75	46.75	-0.9	2,035	-0.04%
2019/11/21	0	0.00	6	46.33	46.60	-6	2,094	-0.29%
2019/11/19	0	0.00	1	47.55	47.45	-1	2,202	-0.05%
2019/11/18	3	47.85	40	47.76	47.95	-37	2,206	-1.68%
2019/11/15	42	47.37	0	0.00	47.45	42	2,238	1.88%
2019/11/11	0	0.00	1	46.80	46.30	-1	2,258	-0.04%
2019/11/08	5	46.84	4	47.04	47.05	1	2,247	0.04%
2019/11/06	0	0.00	1	46.70	46.60	-1	2,239	-0.04%
2019/10/30	0	0.00	15	47.00	47.50	-15	2,249	-0.67%
2019/10/29	7	48.48	0	0.00	47.25	7	2,313	0.30%
2019/10/28	3.1	48.15	1	48.10	48.35	2.1	2,408	0.09%
2019/10/25	5	49.80	5	49.85	49.85	0	2,298	0.00%
2019/10/23	5	49.40	5	49.15	49.15	0	2,286	0.00%
2019/10/22	9	49.43	38	49.44	49.40	-29	2,297	-1.26%
2019/10/21	24	48.75	1	48.35	49.20	23	2,288	1.01%
2019/10/18	10	48.85	1	49.00	48.85	9	2,296	0.39%
2019/10/16	5	50.70	5	50.30	50.30	0	2,269	0.00%
2019/10/15	3	51.17	5	51.08	51.10	-2	2,248	-0.09%
2019/10/14	1	50.50	0	0.00	50.40	1	2,197	0.05%
2019/10/09	10	50.10	10	49.65	49.60	0	2,173	0.00%
2019/10/07	7	50.50	8	50.08	50.00	-1	2,207	-0.05%
2019/10/04	8	50.31	7	50.40	50.40	1	2,244	0.04%
2019/10/02	5	49.80	6	49.58	49.60	-1	2,229	-0.04%
2019/10/01	1	49.45	0	0.00	49.80	1	2,251	0.04%
2019/09/27	2	48.48	1	48.60	48.60	1	2,287	0.04%
2019/09/26	1	50.10	0	0.00	49.95	1	2,269	0.04%
2019/09/20	12	51.29	15	51.09	51.00	-3	2,277	-0.13%
2019/09/19	10	49.85	12	50.31	50.40	-2	2,242	-0.09%
2019/09/18	3	50.13	2	50.10	50.10	1	2,222	0.05%
2019/09/17	0	0.00	1	50.80	50.50	-1	2,209	-0.05%
2019/09/16	1	50.50	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.80	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	51.90	0	0.00	51.80	1	2,229	0.04%
2019/09/10	5	51.60	5	51.30	51.30	0	2,204	0.00%
2019/09/09	23	52.97	47	53.10	52.80	-24	2,163	-1.11%
2019/09/06	8	52.10	8	51.80	51.80	0	2,061	0.00%
2019/09/05	11	52.10	7	51.80	51.80	4	1,994	0.20%
2019/09/04	11	51.17	18	51.76	51.70	-7	1,959	-0.36%
2019/09/03	12	51.53	3	50.80	50.80	9	1,935	0.47%
2019/09/02	5	51.18	3	51.20	51.50	2	1,913	0.10%
2019/08/30	17	51.67	21	51.38	50.90	-4	1,883	-0.21%
2019/08/29	23	50.91	9	51.26	51.30	14	1,798	0.78%
2019/08/28	0	0.00	1	50.00	49.60	-1	1,747	-0.06%
2019/08/27	12	51.01	35	50.68	49.95	-23	1,732	-1.33%
2019/08/26	2	50.30	192	50.00	49.90	-190	1,703	-11.15%	大賣/鉅額交易
2019/08/23	225	50.85	9	50.54	50.80	216	1,647	13.11%	大買/鉅額交易
2019/08/21	1	49.70	0	0.00	49.30	1	1,529	0.07%
2019/08/20	2	49.25	6	49.37	49.50	-4	1,515	-0.26%
2019/08/19	8	48.01	2	47.88	47.90	6	1,449	0.41%
2019/08/16	0	0.00	2	47.40	47.50	-2	1,457	-0.14%
2019/08/14	3	46.55	3	46.98	46.95	0	1,443	0.00%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/08	3	48.10	3	48.30	48.30	0	1,416	0.00%
2019/08/07	1	47.90	0	0.00	47.00	1	1,402	0.07%
2019/08/02	1	47.95	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.20	0	0.00	49.45	1	1,378	0.07%
2019/07/31	3	50.35	23	50.10	49.70	-20	1,375	-1.45%
2019/07/30	29	54.40	10	53.94	52.00	19	1,298	1.46%
2019/07/29	2	51.80	0	0.00	51.80	2	1,175	0.17%
2019/07/26	2	51.20	0	0.00	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	51.60	0	0.00	51.70	1	1,129	0.09%
2019/07/22	1	51.50	1	51.00	51.00	0	1,122	0.00%
2019/07/19	2	50.80	3	50.83	51.20	-1	1,111	-0.09%
2019/07/15	0	0.00	5	50.10	50.60	-5	1,094	-0.46%
2019/07/12	1	50.50	0	0.00	50.10	1	1,104	0.09%
2019/07/11	2	50.13	4	50.10	50.30	-2	1,112	-0.18%
2019/07/10	9	48.94	13	49.29	49.60	-4	1,085	-0.37%
2019/07/09	4	48.04	0	0.00	47.20	4	1,049	0.38%
2019/07/05	2	48.13	10	48.85	48.20	-8	1,087	-0.74%
2019/07/04	40	48.23	58	48.42	48.50	-18	1,129	-1.59%
2019/07/03	2	47.08	0	0.00	47.00	2	1,106	0.18%
2019/07/02	0	0.00	35	47.77	48.20	-35	1,135	-3.08%
2019/07/01	69	47.60	11	47.42	48.00	58	1,149	5.05%
2019/06/28	4	46.00	0	0.00	45.15	4	1,140	0.35%
2019/06/27	1	46.25	0	0.00	45.85	1	1,161	0.09%
2019/06/26	1	45.40	0	0.00	45.65	1	1,172	0.09%
2019/06/25	4	45.80	0	0.00	45.45	4	1,212	0.33%
2019/06/21	2	45.80	2	46.68	45.65	0	1,287	0.00%
2019/05/23	21	46.13	21	46.01	44.50	0	2,126	0.00%
2019/04/29	0	0.00	55	49.19	48.10	-55	2,845	-1.93%
2019/04/25	0	0.00	25	51.61	51.40	-25	2,978	-0.84%
2019/04/24	0	0.00	15	51.50	51.20	-15	3,042	-0.49%
2019/04/23	0	0.00	30	52.69	51.90	-30	3,045	-0.99%
2019/04/22	95	52.14	0	0.00	52.70	95	3,037	3.13%
2019/04/17	1	51.60	1	51.50	51.40	0	3,023	0.00%
2019/04/11	1	51.90	0	0.00	52.30	1	2,988	0.03%
2019/04/10	2	55.25	3	54.70	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/08	2	53.60	0	0.00	53.40	2	2,873	0.07%
2019/04/03	0	0.00	1	53.00	52.70	-1	2,836	-0.04%
2019/03/28	1	51.90	1	52.20	51.40	0	2,767	0.00%
2019/03/26	1	52.80	1	53.40	52.00	0	2,714	0.00%
2019/03/25	1	50.80	7	51.57	51.00	-6	2,657	-0.23%
2019/03/22	13	53.33	60	55.35	52.50	-47	2,627	-1.79%
2019/03/21	52	54.17	21	53.74	53.60	31	2,509	1.24%
2019/03/20	23	52.03	3	52.83	53.00	20	2,412	0.83%
2019/03/19	52	51.50	46	51.55	51.90	6	2,367	0.25%
2019/02/26	3	48.22	5	48.51	48.10	-2	2,515	-0.08%
2019/02/22	10	48.93	40	49.03	48.45	-30	2,497	-1.20%
2019/02/21	126	48.58	94	48.82	49.80	32	2,425	1.32%	大買/
2019/02/14	200	48.22	0	0.00	48.35	200	2,210	9.05%	大買/鉅額交易
2019/02/12	0	0.00	53	46.54	47.45	-53	2,079	-2.55%
2019/01/28	18	47.95	0	0.00	47.75	18	2,005	0.90%
2019/01/25	25	48.33	0	0.00	47.50	25	2,017	1.24%
2019/01/24	0	0.00	62	47.98	47.50	-62	1,998	-3.10%
2019/01/23	23	46.96	1	47.05	46.90	22	1,972	1.12%
2019/01/21	50	48.76	1	49.00	48.15	49	1,914	2.56%
2019/01/18	1	45.80	0	0.00	46.80	1	1,678	0.06%
2019/01/17	0	0.00	80	45.90	44.00	-80	1,608	-4.97%
2019/01/16	153	43.22	73	44.39	45.20	80	1,529	5.23%	大買/
2019/01/03	3	37.87	3	38.00	37.80	0	1,530	0.00%
2018/12/05	0	0.00	2	47.00	45.90	-2	1,601	-0.12%
2018/12/03	2	49.55	0	0.00	48.45	2	1,569	0.13%
2018/11/29	5	48.44	6	48.19	49.20	-1	1,471	-0.07%
2018/11/28	2	43.55	1	43.70	45.40	1	1,334	0.07%
2018/10/31	0	0.00	1	35.70	36.45	-1	1,261	-0.08%
2018/10/25	1	34.60	0	0.00	34.45	1	1,270	0.08%
2018/10/24	0	0.00	1	36.15	36.25	-1	1,284	-0.08%
2018/10/04	7	41.39	7	41.60	41.20	0	1,220	0.00%
2018/09/17	2	45.50	0	0.00	45.00	2	1,250	0.16%
2018/09/12	5	44.33	5	44.40	44.35	0	1,221	0.00%
2018/08/21	4	50.30	4	50.98	51.20	0	1,803	0.00%
2018/08/20	1	56.00	7	54.60	51.80	-6	1,809	-0.33%
2018/08/06	0	0.00	2	63.10	62.90	-2	1,973	-0.10%
2018/08/03	0	0.00	1	63.00	63.30	-1	2,012	-0.05%
2018/08/02	3	64.03	10	63.66	62.30	-7	2,034	-0.34%
2018/07/30	1	63.40	0	0.00	63.00	1	2,067	0.05%
2018/06/25	16	64.21	0	0.00	63.00	16	2,522	0.63%
2018/06/11	0	0.00	2	70.20	71.00	-2	2,816	-0.07%
2018/06/05	2	69.40	3	68.90	67.70	-1	2,852	-0.04%
2018/05/31	3	67.90	6	67.00	66.60	-3	2,799	-0.11%
2018/05/28	22	63.40	22	63.70	64.00	0	2,688	0.00%
2018/05/22	0	0.00	41	60.82	60.20	-41	3,062	-1.34%
2018/05/21	1	61.00	5	60.80	61.20	-4	3,092	-0.13%
2018/05/18	0	0.00	5	59.80	59.50	-5	3,116	-0.16%
2018/05/17	1	60.20	0	0.00	60.00	1	3,163	0.03%
2018/05/16	50	60.98	0	0.00	61.90	50	3,175	1.57%
2018/05/15	25	59.26	25	59.63	58.90	0	3,205	0.00%
2018/05/14	0	0.00	105	59.86	60.20	-105	3,291	-3.19%	大賣/鉅額交易
2018/05/11	107	59.36	2	59.00	59.30	105	3,337	3.15%	大買/鉅額交易
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/05/03	1	55.50	0	0.00	56.10	1	4,106	0.02%
2018/04/16	2	67.25	0	0.00	66.40	2	3,932	0.05%
2018/04/11	0	0.00	55	69.69	69.00	-55	3,939	-1.40%
2018/04/09	55	71.09	0	0.00	71.40	55	4,022	1.37%
2018/03/31	1	72.00	1	71.50	71.40	0	4,047	0.00%
2018/03/29	1	70.80	0	0.00	70.70	1	4,055	0.02%
2018/03/27	2	72.25	0	0.00	71.90	2	4,091	0.05%
2018/03/16	0	0.00	110	76.38	75.10	-110	4,081	-2.70%	大賣/鉅額交易
2018/03/15	161	75.91	52	75.64	76.70	109	3,974	2.74%	大買/鉅額交易
2018/03/13	0	0.00	3	73.20	74.00	-3	3,780	-0.08%
2018/03/12	26	73.04	3	73.30	72.90	23	3,782	0.61%
2018/03/09	0	0.00	20	69.60	71.00	-20	3,731	-0.54%
2018/03/08	1	69.80	0	0.00	70.10	1	3,757	0.03%
2018/03/06	0	0.00	2	71.80	72.00	-2	3,766	-0.05%
2018/03/05	5	73.10	6	72.77	71.80	-1	3,774	-0.03%
2018/03/02	0	0.00	5	72.40	72.60	-5	3,786	-0.13%
2018/03/01	5	74.30	70	73.60	73.50	-65	3,786	-1.72%
2018/02/27	21	75.94	44	75.62	73.00	-23	3,792	-0.61%
2018/02/26	269	76.76	180	76.45	74.30	89	3,813	2.33%	大買/大賣/
2018/02/23	15	73.80	9	73.32	72.50	6	3,599	0.17%
2018/02/22	1	72.50	5	70.30	72.00	-4	3,588	-0.11%
2018/02/21	2	70.25	2	70.85	70.90	0	3,585	0.00%
2018/02/12	5	71.50	20	70.58	67.80	-15	3,546	-0.42%
2018/02/09	20	70.56	0	0.00	70.20	20	3,523	0.57%
2018/02/08	0	0.00	15	70.17	70.30	-15	3,476	-0.43%
2018/02/07	73	71.36	72	70.91	70.00	1	3,452	0.03%
2018/02/06	36	71.02	21	67.22	67.40	15	3,403	0.44%
2018/02/05	1	73.50	32	72.05	73.70	-31	3,340	-0.93%
2018/02/02	31	72.76	0	0.00	71.60	31	3,287	0.94%
2018/02/01	2	75.65	2	77.30	74.30	0	3,291	0.00%
2018/01/31	5	73.68	20	73.97	76.10	-15	3,304	-0.45%
2018/01/30	23	75.97	10	77.12	75.30	13	3,489	0.37%
2018/01/29	6	73.95	9	73.53	75.70	-3	3,226	-0.09%
2018/01/26	0	0.00	23	68.78	68.90	-23	3,025	-0.76%
2018/01/23	23	66.87	0	0.00	65.80	23	3,186	0.72%
2018/01/22	2	66.40	0	0.00	66.20	2	3,276	0.06%
2018/01/19	10	69.50	58	69.47	67.20	-48	3,328	-1.44%
2018/01/18	40	67.85	0	0.00	68.10	40	3,280	1.22%
2018/01/15	1	66.90	5	67.56	67.30	-4	3,555	-0.11%
2018/01/12	5	67.00	0	0.00	65.90	5	3,677	0.14%
2018/01/10	2	63.60	0	0.00	63.40	2	4,100	0.05%
2018/01/08	2	65.70	0	0.00	65.00	2	4,420	0.05%
2018/01/05	7	67.31	0	0.00	67.40	7	4,639	0.15%
2018/01/04	0	0.00	6	67.17	67.70	-6	4,687	-0.13%
2018/01/02	2	62.80	20	63.58	64.10	-18	4,629	-0.39%