新唐 (4919)-元富-花蓮券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

股價
128.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,258張
產業
上市半導體類股
1448人加入追蹤

立即追蹤
本地時間:14:30(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－元富-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-花蓮券商分點個股進出
元富-花蓮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
2024/04/19	0	0.00	1	124.50	127.00	-1	1,898	-0.05%
2024/04/18	1	130.50	1	132.00	132.50	0	1,831	0.00%
2024/04/15	0	0.00	1	130.50	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/11	0	0.00	3	126.50	127.50	-3	1,797	-0.17%
2024/04/09	2	126.50	0	0.00	127.00	2	1,824	0.11%
2024/04/03	1	126.00	0	0.00	127.00	1	1,836	0.05%
2024/04/01	1	125.00	0	0.00	124.50	1	1,860	0.05%
2024/03/25	0	0.00	1	123.50	123.00	-1	1,834	-0.05%
2024/03/21	0.1	123.00	0	0.00	122.00	0.1	1,896	0.01%
2024/03/20	3	123.00	0	0.00	123.00	3	1,956	0.15%
2024/03/15	2	121.25	0	0.00	120.00	2	2,010	0.10%
2024/03/13	0	122.50	1	121.50	122.00	-1	2,048	-0.05%
2024/03/12	1	124.50	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	3	125.50	125.00	-3	2,118	-0.14%
2024/03/08	0	0.00	5	123.50	122.00	-5	2,162	-0.23%
2024/03/07	0	126.50	0	0.00	125.50	0	2,176	0.00%
2024/03/06	2	127.50	3	127.50	127.00	-1	2,210	-0.05%
2024/03/05	1	130.00	0	0.00	128.50	1	2,317	0.04%
2024/03/01	0	0.00	1	129.00	128.50	-1	2,667	-0.04%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/23	0	0.00	2	131.75	131.00	-2	3,044	-0.07%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/19	9	132.06	8	132.50	132.50	1	3,190	0.03%
2024/02/01	0	0.00	1	128.00	129.00	-1	3,452	-0.03%
2024/01/26	0	0.00	2	130.00	129.50	-2	3,572	-0.06%
2024/01/24	0	133.00	0	0.00	131.00	0	3,620	0.00%
2024/01/23	0	133.00	0	0.00	133.00	0	3,631	0.00%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	0	0.00	1	130.00	130.00	-1	3,651	-0.03%
2024/01/15	1	135.50	7	135.50	135.00	-6	3,653	-0.16%
2024/01/05	1	139.50	0	142.50	139.50	1	3,835	0.03%
2024/01/03	1	138.50	4	141.38	142.00	-3	3,801	-0.08%
2024/01/02	5	142.10	3	143.00	141.50	2	3,795	0.05%
2023/12/29	0	0.00	1	142.00	142.00	-1	3,793	-0.03%
2023/12/28	3	143.17	2	143.00	142.00	1	3,785	0.03%
2023/12/25	0	0.00	0.1	139.00	140.00	-0.1	3,726	0.00%
2023/12/22	1	138.50	1	140.00	139.50	0	3,734	0.00%
2023/12/19	1	138.00	1	139.50	139.00	0	3,752	0.00%
2023/12/18	2	138.75	1	141.50	137.50	1	3,749	0.03%
2023/12/15	6	143.08	1	145.00	141.00	5	3,721	0.13%
2023/12/14	3	147.50	8	147.31	148.50	-5	3,738	-0.13%
2023/12/13	3	144.00	4	144.00	143.50	-1	3,695	-0.03%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/08	0	0.00	2	143.50	143.00	-2	3,889	-0.05%
2023/12/07	7	142.14	3	142.50	142.00	4	3,886	0.10%
2023/12/06	1.1	145.95	0	0.00	145.50	1.1	3,856	0.03%
2023/12/05	1.1	146.93	0	0.00	146.00	1.1	3,838	0.03%
2023/12/01	0	150.00	5.1	149.79	149.50	-5.1	3,798	-0.13%
2023/11/30	6	148.34	7	148.64	148.50	-1	3,801	-0.03%
2023/11/29	1	149.90	6	149.33	149.50	-5	3,692	-0.13%
2023/11/28	3	143.00	19	144.00	144.00	-16	3,441	-0.46%
2023/11/27	8	143.44	1	141.50	141.50	7	3,349	0.21%
2023/11/24	5	141.20	0	0.00	139.00	5	3,216	0.16%
2023/11/22	0	0.00	2	140.00	140.50	-2	3,120	-0.06%
2023/11/21	0	0.00	0	138.00	138.00	0	3,036	0.00%
2023/11/20	2	138.99	4	138.50	138.50	-2	3,037	-0.06%
2023/11/16	2	137.50	2	138.00	136.50	0	3,041	0.00%
2023/11/15	2	138.00	5	139.50	138.00	-3	3,016	-0.10%
2023/11/14	0	0.00	3	132.00	133.00	-3	2,750	-0.11%
2023/11/10	0	0.00	4	131.00	131.00	-4	2,750	-0.15%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	2	130.75	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	1	128.50	130.50	-1	2,781	-0.04%
2023/11/03	4	128.00	1	127.50	127.50	3	2,829	0.11%
2023/10/27	0	0.00	1	126.50	125.50	-1	3,209	-0.03%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	2	129.50	1	132.50	128.00	1	3,647	0.03%
2023/10/20	0	0.00	3	130.50	132.50	-3	3,681	-0.08%
2023/10/19	0	0.00	3	131.50	132.50	-3	3,759	-0.08%
2023/10/18	11	132.86	6	130.75	130.00	5	3,850	0.13%
2023/10/16	1	131.00	1	130.00	130.50	0	4,164	0.00%
2023/10/13	1	130.00	0	0.00	131.00	1	4,309	0.02%
2023/10/05	0	0.00	2	125.50	126.50	-2	4,468	-0.04%
2023/10/04	0	0.00	4	124.00	125.00	-4	4,493	-0.09%
2023/09/27	0	0.00	0.2	124.00	124.50	-0.2	4,946	0.00%
2023/09/22	0	0.00	1.1	125.52	128.00	-1.1	5,066	-0.02%
2023/09/21	1	131.00	1	127.50	127.50	0	5,038	0.00%
2023/09/20	2	131.50	1	130.50	130.50	1	5,033	0.02%
2023/09/19	2	135.00	1	135.50	132.50	1	5,046	0.02%
2023/09/15	0	0.00	6	132.50	132.50	-6	5,003	-0.12%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	12	132.42	6	131.00	130.00	6	4,971	0.12%
2023/09/11	1	127.50	1	128.50	126.50	0	4,966	0.00%
2023/09/07	1	128.00	2	128.00	127.50	-1	5,196	-0.02%
2023/09/05	1.2	128.92	0.1	126.80	128.50	1.2	5,203	0.02%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	0	121.50	0	0.00	120.50	0	5,383	0.00%
2023/08/23	0	118.50	6	117.50	121.50	-6	5,455	-0.11%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	1	123.50	1	122.00	121.50	0	5,471	0.00%
2023/08/17	0	0.00	2	126.25	127.00	-2	5,511	-0.04%
2023/08/16	6	124.92	0	0.00	125.50	6	5,510	0.11%
2023/08/11	2	125.25	1	124.00	124.00	1	5,709	0.02%
2023/08/10	0	0.00	3	124.00	124.50	-3	5,803	-0.05%
2023/08/08	1.1	129.02	1	130.50	130.00	0.1	5,864	0.00%
2023/08/07	2	127.00	2	128.25	129.00	0	5,915	0.00%
2023/08/02	3.2	126.42	6	128.50	126.50	-2.8	6,058	-0.05%
2023/08/01	8.1	135.91	1	135.00	133.00	7.1	6,000	0.12%
2023/07/31	2	137.50	4	139.63	140.00	-2	5,836	-0.03%
2023/07/28	3	142.00	2	141.00	142.00	1	5,698	0.02%
2023/07/27	1	139.50	1	139.00	139.50	0	5,616	0.00%
2023/07/26	2	137.75	0	0.00	136.50	2	5,628	0.04%
2023/07/25	1	139.50	6	139.17	139.00	-5	5,618	-0.09%
2023/07/24	1	140.00	4	139.25	140.00	-3	5,584	-0.05%
2023/07/21	5	139.50	0	0.00	140.00	5	5,630	0.09%
2023/07/20	16	144.78	3	144.67	142.00	13	5,673	0.23%
2023/07/19	2	143.00	2	144.00	141.50	0	5,475	0.00%
2023/07/18	13	140.85	21	140.60	141.00	-8	5,344	-0.15%
2023/07/14	1	136.50	2	136.75	137.00	-1	5,169	-0.02%
2023/07/12	5	132.50	0	0.00	131.50	5	5,077	0.10%
2023/07/11	2	133.50	1	134.50	133.50	1	5,062	0.02%
2023/07/06	1	136.00	1	134.00	134.00	0	5,046	0.00%
2023/07/05	0	0.00	4	140.00	136.00	-4	4,982	-0.08%
2023/07/04	3	133.17	2	135.00	135.50	1	4,758	0.02%
2023/07/03	0	0.00	3	128.00	129.00	-3	4,642	-0.06%
2023/06/28	4	128.50	1	130.00	127.00	3	4,942	0.06%
2023/06/27	2	130.25	0	0.00	128.00	2	5,056	0.04%
2023/06/26	3	131.00	0	130.50	131.00	3	5,095	0.06%
2023/06/21	0	0.00	1	127.50	128.00	-1	5,190	-0.02%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/16	0	132.00	2	131.75	131.50	-2	5,638	-0.04%
2023/06/15	0	0.00	1	134.00	134.00	-1	5,682	-0.02%
2023/06/13	7	135.50	3	135.50	135.00	4	5,582	0.07%
2023/06/12	0	0.00	1	130.50	130.50	-1	5,487	-0.02%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.75	0	0.00	127.00	2	5,927	0.03%
2023/05/31	0	0.00	1	128.50	129.00	-1	6,015	-0.02%
2023/05/30	1	130.00	0	0.00	129.00	1	6,057	0.02%
2023/05/29	1	130.50	4	130.25	130.50	-3	6,039	-0.05%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/19	3	126.17	1	127.00	126.00	2	6,787	0.03%
2023/05/18	2	125.25	2	124.75	125.50	0	6,762	0.00%
2023/05/17	0	0.00	2	123.25	123.00	-2	6,795	-0.03%
2023/05/16	4	122.13	3	123.17	121.50	1	6,830	0.01%
2023/05/15	3	123.17	2	123.50	122.50	1	6,814	0.01%
2023/05/11	2	125.50	1	123.50	124.00	1	6,930	0.01%
2023/05/10	2	125.50	1	129.00	129.50	1	7,124	0.01%
2023/05/09	2	128.50	2	128.50	126.50	0	7,217	0.00%
2023/05/08	0	0.00	1	135.00	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	1	134.00	133.50	-1	7,405	-0.01%
2023/04/28	1	130.00	0	0.00	133.00	1	8,374	0.01%
2023/04/27	1	127.50	1	131.00	129.50	0	8,347	0.00%
2023/04/26	2	126.00	2	127.50	130.50	0	8,364	0.00%
2023/04/25	7	132.21	4	134.75	130.00	3	8,288	0.04%
2023/04/24	3	138.50	0	0.00	139.00	3	8,236	0.04%
2023/04/21	1	140.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	142.50	1	141.50	142.50	0	8,360	0.00%
2023/04/19	2	144.00	0	0.00	143.50	2	8,468	0.02%
2023/04/18	2	148.00	0	0.00	147.00	2	8,422	0.02%
2023/04/17	2	150.00	3	149.83	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	2	148.00	1	149.00	147.00	1	8,416	0.01%
2023/04/11	9	151.00	13	150.15	150.00	-4	8,409	-0.05%
2023/04/10	4	149.00	0	0.00	149.00	4	8,400	0.05%
2023/04/07	0	0.00	3	148.50	147.50	-3	8,363	-0.04%
2023/04/06	1	147.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	6	149.92	5	150.60	149.50	1	8,403	0.01%
2023/03/30	1.2	148.50	4	145.88	148.50	-2.8	8,360	-0.03%
2023/03/29	3	142.67	3	143.00	143.00	0	8,337	0.00%
2023/03/28	2	146.50	0	0.00	146.00	2	8,476	0.02%
2023/03/27	2	153.00	0	0.00	151.50	2	8,360	0.02%
2023/03/24	4	156.63	4	156.51	155.50	0	8,339	0.00%
2023/03/23	16	156.28	13	157.62	159.50	3	8,267	0.04%
2023/03/22	1	150.00	1	149.00	150.00	0	7,933	0.00%
2023/03/21	1	147.50	1	147.50	147.00	0	7,914	0.00%
2023/03/20	4	146.25	3	146.50	148.00	1	7,914	0.01%
2023/03/17	5	146.50	7	147.86	148.00	-2	7,991	-0.03%
2023/03/16	6	144.83	5	147.00	144.50	1	8,098	0.01%
2023/03/15	7	149.00	7	150.50	147.00	0	8,154	0.00%
2023/03/14	4	145.00	5	146.10	147.00	-1	8,204	-0.01%
2023/03/13	0	0.00	4	144.00	145.50	-4	8,335	-0.05%
2023/03/10	12	145.92	15	145.83	145.00	-3	8,362	-0.04%
2023/03/09	2	150.25	0	0.00	148.50	2	8,462	0.02%
2023/03/08	3	149.00	0	0.00	150.00	3	8,439	0.04%
2023/03/07	4	148.00	2	148.50	148.50	2	8,528	0.02%
2023/03/06	11	153.64	3	156.00	151.50	8	8,498	0.09%
2023/03/03	3	150.67	10	150.45	150.50	-7	8,334	-0.08%
2023/03/02	1	147.00	8	148.00	148.00	-7	8,660	-0.08%
2023/03/01	1	150.00	0	0.00	149.50	1	8,852	0.01%
2023/02/24	5	151.40	3	148.33	147.50	2	9,086	0.02%
2023/02/23	7	148.79	20	146.25	149.50	-13	9,028	-0.14%
2023/02/22	3	141.83	17	141.65	142.50	-14	9,014	-0.16%
2023/02/21	19	145.39	1	146.00	145.50	18	9,132	0.20%
2023/02/20	19	144.61	2	144.25	143.50	17	9,533	0.18%
2023/02/17	5	144.40	2	144.00	144.50	3	9,521	0.03%
2023/02/16	7	146.29	3	147.00	149.00	4	9,440	0.04%
2023/02/15	7	146.79	28	145.32	145.00	-21	9,608	-0.22%
2023/02/14	6	149.00	0	0.00	145.50	6	9,519	0.06%
2023/02/13	6	148.50	4	148.13	147.50	2	9,556	0.02%
2023/02/10	1	150.50	3	148.50	147.50	-2	9,660	-0.02%
2023/02/09	3	153.00	6	152.67	150.50	-3	9,805	-0.03%
2023/02/08	5	152.40	12	152.75	154.00	-7	9,831	-0.07%
2023/02/07	13	147.35	5	147.30	148.50	8	9,742	0.08%
2023/02/06	9	149.44	5	147.71	148.50	4	9,772	0.04%
2023/02/03	26	149.02	24	149.60	151.50	2	9,674	0.02%
2023/02/02	15	146.33	18.2	148.16	147.00	-3.1	9,537	-0.03%
2023/02/01	2	134.56	15.1	137.55	142.00	-13.1	9,089	-0.14%
2023/01/31	0	0.00	5	129.00	129.50	-5	8,855	-0.06%
2023/01/30	6	130.33	14	129.54	130.50	-8	8,906	-0.09%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	3	125.50	0	0.00	125.50	3	8,966	0.03%
2023/01/12	0	0.00	7	126.43	125.50	-7	9,057	-0.08%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	2	124.25	6	123.42	123.50	-4	9,085	-0.04%
2023/01/09	6	122.33	8	121.06	123.50	-2	9,169	-0.02%
2023/01/06	0	0.00	1	116.00	118.00	-1	9,206	-0.01%
2023/01/05	2	117.00	2	118.50	115.50	0	9,376	0.00%
2023/01/04	0	0.00	1.1	117.95	117.50	-1.1	9,454	-0.01%
2022/12/30	2	116.25	2	116.25	115.00	0	9,554	0.00%
2022/12/29	2	112.50	2	113.50	116.50	0	9,620	0.00%
2022/12/28	2	114.75	1	116.00	114.00	1	9,815	0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/23	3	116.67	0	0.00	117.00	3	10,116	0.03%
2022/12/22	1	119.50	2	121.50	119.50	-1	10,179	-0.01%
2022/12/21	4	118.88	2	121.50	120.00	2	10,261	0.02%
2022/12/20	14	121.36	12	122.88	118.50	2	10,300	0.02%
2022/12/19	8	119.81	6	120.33	120.00	2	10,205	0.02%
2022/12/16	2	120.00	2	120.75	121.00	0	10,373	0.00%
2022/12/15	9	124.22	3	123.83	123.50	6	10,490	0.06%
2022/12/14	1	121.50	6	123.08	125.00	-5	10,525	-0.05%
2022/12/12	1	121.50	0	0.00	122.00	1	10,622	0.01%
2022/12/09	1	123.00	0	0.00	121.50	1	10,681	0.01%
2022/12/08	2	124.00	3	122.67	124.00	-1	10,619	-0.01%
2022/12/07	2	121.00	2.3	121.56	118.50	-0.3	10,585	0.00%
2022/12/06	7	126.07	15	124.20	124.00	-8	10,914	-0.07%
2022/12/05	9	126.56	11	126.50	127.00	-2	10,858	-0.02%
2022/12/02	13	124.81	2	125.00	124.50	11	10,783	0.10%
2022/12/01	0	0.00	2	123.50	123.50	-2	10,825	-0.02%
2022/11/30	1	121.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	13	121.77	11	120.77	120.50	2	10,954	0.02%
2022/11/28	2	119.00	6	120.83	122.00	-4	10,869	-0.04%
2022/11/25	3	121.33	21	120.48	120.00	-18	10,880	-0.17%
2022/11/24	7	125.22	11	126.04	123.50	-4	10,847	-0.04%
2022/11/23	25	122.84	6	123.58	122.50	19	10,472	0.18%
2022/11/22	19	122.11	5	121.20	122.00	14	10,331	0.14%
2022/11/21	2	117.25	11	117.82	118.00	-9	10,324	-0.09%
2022/11/18	23	118.87	17	119.21	115.50	6	10,538	0.06%
2022/11/17	6	120.75	18	119.75	121.00	-12	10,446	-0.11%
2022/11/16	13	120.96	30	119.02	123.00	-17	10,300	-0.17%
2022/11/15	12	113.00	11	113.18	116.00	1	9,870	0.01%
2022/11/14	20	110.93	22	109.14	111.00	-2	10,112	-0.02%
2022/11/11	17	111.50	14	115.50	109.50	3	10,391	0.03%
2022/11/10	15	108.47	21	109.60	110.00	-6	10,306	-0.06%
2022/11/09	24	109.48	4	109.38	109.50	20	10,425	0.19%
2022/11/08	6	110.42	13	108.58	107.50	-7	10,680	-0.07%
2022/11/07	57	107.44	68	107.34	107.50	-11	10,829	-0.10%
2022/11/04	29	110.60	25	108.40	111.00	4	10,661	0.04%
2022/11/03	8	110.25	10	109.20	110.50	-2	10,550	-0.02%
2022/11/02	10	107.55	10	107.35	107.00	0	10,464	0.00%
2022/11/01	23	104.00	8	103.63	104.00	15	10,460	0.14%
2022/10/31	9	102.61	1	104.00	102.50	8	10,606	0.08%
2022/10/28	2	102.50	2.2	102.50	102.50	-0.2	10,684	0.00%
2022/10/27	13	98.35	15	100.10	101.50	-2	10,623	-0.02%
2022/10/24	2	99.45	4	99.68	97.90	-2	10,523	-0.02%
2022/10/21	1	95.90	2	97.45	95.00	-1	10,508	-0.01%
2022/10/20	7	97.57	4	98.30	98.40	3	10,537	0.03%
2022/10/19	1	100.00	1	99.80	99.80	0	10,741	0.00%
2022/10/18	3	101.43	15	102.37	100.50	-12	10,864	-0.11%
2022/10/17	17	100.56	4	99.73	103.00	13	11,816	0.11%
2022/10/14	1	100.00	15	103.23	103.50	-14	12,295	-0.11%
2022/10/13	14	95.08	5	99.48	94.10	9	12,329	0.07%
2022/10/12	8	105.50	13	103.08	104.00	-5	12,291	-0.04%
2022/10/11	5	108.50	3	107.00	107.00	2	12,413	0.02%
2022/10/07	14	113.93	22	112.73	113.00	-8	12,607	-0.06%
2022/10/06	13	115.50	19	113.32	115.50	-6	13,015	-0.05%
2022/10/05	5	115.20	5	113.90	113.00	0	13,248	0.00%
2022/10/04	1	109.50	0	0.00	110.00	1	13,313	0.01%
2022/10/03	0.1	105.50	0	0.00	107.50	0.1	13,402	0.00%
2022/09/30	14	104.29	4	102.13	108.00	10	13,595	0.07%
2022/09/29	8	106.38	5	108.50	104.50	3	13,715	0.02%
2022/09/28	8.1	106.50	37	109.76	105.00	-29	13,911	-0.21%
2022/09/27	45	111.02	20	108.50	113.50	25	14,330	0.17%
2022/09/26	9	109.72	22	112.05	108.50	-13	14,738	-0.09%
2022/09/23	21	117.62	21	121.60	117.00	0	15,029	0.00%
2022/09/22	11	123.73	11	124.86	124.00	0	15,066	0.00%
2022/09/21	11	123.41	10	123.20	124.00	1	15,104	0.01%
2022/09/20	8	123.44	6	123.17	122.50	2	15,196	0.01%
2022/09/19	4	120.50	3	121.83	120.50	1	15,291	0.01%
2022/09/16	3	119.67	5	120.80	120.00	-2	15,471	-0.01%
2022/09/15	20	121.45	19	122.82	120.00	1	15,554	0.01%
2022/09/14	20	118.08	3	121.50	123.50	17	15,708	0.11%
2022/09/13	10	122.00	28	124.64	122.50	-18	15,748	-0.11%
2022/09/12	22	119.57	6	120.00	118.50	16	15,530	0.10%
2022/09/08	1	117.00	1	117.50	117.50	0	15,711	0.00%
2022/09/07	1	111.00	1	113.50	115.00	0	15,940	0.00%
2022/09/06	2	113.25	2	115.00	113.00	0	16,010	0.00%
2022/09/05	16.1	122.23	18	122.67	118.50	-1.9	15,932	-0.01%
2022/09/02	7	122.14	2	122.75	122.00	5	15,939	0.03%
2022/09/01	2	123.25	2	123.75	121.00	0	16,062	0.00%
2022/08/31	2	125.00	1	124.50	125.50	1	16,138	0.01%
2022/08/30	2	122.75	0	0.00	122.50	2	16,552	0.01%
2022/08/29	3	121.17	4	122.00	123.00	-1	17,208	-0.01%
2022/08/26	33	130.18	29	128.40	126.50	4	17,514	0.02%
2022/08/25	10	127.75	17.2	128.67	127.50	-7.2	17,347	-0.04%
2022/08/22	2	125.75	4	124.38	123.50	-2	17,678	-0.01%
2022/08/19	12	127.83	15	126.17	125.50	-3	17,767	-0.02%
2022/08/18	25	124.40	2	123.00	124.50	23	17,514	0.13%
2022/08/16	3	124.50	16	122.81	122.50	-13	17,705	-0.07%
2022/08/15	12.2	124.87	11	124.95	124.00	1.2	17,881	0.01%
2022/08/12	13	122.65	29	121.79	121.50	-16	18,001	-0.09%
2022/08/11	0	0.00	1	114.50	113.00	-1	17,973	-0.01%
2022/08/09	2	113.50	1	113.50	113.50	1	18,552	0.01%
2022/08/08	2	113.00	2	115.00	114.00	0	19,047	0.00%
2022/08/05	0	0.00	3	111.67	114.00	-3	19,385	-0.02%
2022/08/04	3	106.50	3	105.33	106.50	0	19,606	0.00%
2022/08/03	3	109.33	2	108.75	108.00	1	19,728	0.01%
2022/08/01	1	112.50	1	115.00	112.50	0	20,510	0.00%
2022/07/29	2	119.75	8	118.19	119.50	-6	21,141	-0.03%
2022/07/28	3	119.00	0	0.00	118.00	3	21,759	0.01%
2022/07/27	0	0.00	1	120.50	120.00	-1	22,255	0.00%
2022/07/26	4.1	122.21	7	122.36	119.50	-2.9	22,354	-0.01%
2022/07/25	4	126.38	5	127.10	127.50	-1	22,271	0.00%
2022/07/22	28	132.91	11	132.27	130.00	17	22,383	0.08%
2022/07/21	6	126.33	8	125.69	129.50	-2	21,594	-0.01%
2022/07/20	8	117.75	8	118.25	118.00	0	21,191	0.00%
2022/07/19	6	115.67	4	115.25	114.00	2	21,217	0.01%
2022/07/18	13	118.15	23	117.41	117.00	-10	21,378	-0.05%
2022/07/15	20	115.40	7	114.93	116.00	13	21,812	0.06%
2022/07/14	79	113.80	80	115.11	114.50	-1	21,730	0.00%
2022/07/13	9	112.89	9	112.50	110.00	0	21,524	0.00%
2022/07/12	5	112.20	5	112.00	112.50	0	21,510	0.00%
2022/07/11	2	117.25	4	117.63	117.50	-2	21,710	-0.01%
2022/07/08	1	120.00	7	117.29	117.00	-6	21,852	-0.03%
2022/07/07	6	116.17	5	115.10	117.00	1	21,879	0.00%
2022/07/06	1	117.00	5	115.50	112.50	-4	22,093	-0.02%
2022/07/05	16.1	119.14	23	116.07	118.00	-7	22,267	-0.03%
2022/07/04	7	120.14	2	120.25	122.00	5	22,281	0.02%
2022/07/01	29	123.86	30	124.08	122.50	-1	22,482	0.00%
2022/06/30	4	136.38	8	136.25	136.00	-4	22,408	-0.02%
2022/06/29	10	137.60	8	138.00	143.00	2	22,711	0.01%
2022/06/28	8	140.88	5	140.30	140.50	3	22,946	0.01%
2022/06/27	3	148.67	5	148.10	147.50	-2	23,468	-0.01%
2022/06/24	34	141.26	44	141.31	140.00	-10	23,867	-0.04%
2022/06/23	15.1	144.10	15	144.90	144.00	0.1	24,329	0.00%
2022/06/22	14	145.50	36	151.86	144.00	-22	24,814	-0.09%
2022/06/21	35	155.97	1	156.00	156.50	34	25,557	0.13%
2022/06/20	10.1	158.77	12	158.50	154.00	-1.9	26,723	-0.01%
2022/06/17	20	164.15	10	161.35	167.50	10	27,070	0.04%
2022/06/16	23	169.52	10	173.30	166.00	13	27,297	0.05%
2022/06/15	1	170.50	33	169.76	170.50	-32	27,687	-0.12%
2022/06/14	26	166.96	4	167.63	168.00	22	27,861	0.08%
2022/06/13	13	166.08	1	167.50	166.50	12	27,830	0.04%
2022/06/10	2.1	173.19	20.5	172.28	172.50	-18.4	27,999	-0.07%
2022/06/09	32.2	175.44	14	175.29	176.50	18.2	27,910	0.07%
2022/06/08	18.6	178.53	16	178.25	175.00	2.6	27,819	0.01%
2022/06/07	34	180.85	21.1	180.86	182.00	12.9	27,607	0.05%
2022/06/06	3	176.33	32.2	177.11	176.50	-29.2	27,139	-0.11%
2022/06/02	5	170.50	0	0.00	173.00	5	26,990	0.02%
2022/06/01	5	172.80	9.1	172.68	171.50	-4.1	26,945	-0.02%
2022/05/31	27	173.41	13.1	173.69	173.50	13.9	26,840	0.05%
2022/05/30	10	168.00	5.1	169.06	169.00	4.9	26,547	0.02%
2022/05/27	3	163.00	2	164.75	162.50	1	26,408	0.00%
2022/05/26	1	163.00	11	162.14	160.50	-10	26,281	-0.04%
2022/05/25	11	159.68	9	162.22	164.00	2	26,198	0.01%
2022/05/24	26.1	165.03	28	166.68	160.50	-1.9	26,005	-0.01%
2022/05/23	8	174.56	7.1	175.24	172.00	0.9	25,657	0.00%
2022/05/20	7.1	175.10	15	175.07	175.00	-7.9	25,429	-0.03%
2022/05/19	11.2	171.12	14.1	169.55	173.50	-2.9	25,020	-0.01%
2022/05/18	12.1	172.34	12	173.58	171.50	0	24,878	0.00%
2022/05/17	267	170.33	267.1	168.01	171.50	-0.1	24,725	0.00%	大買/大賣/
2022/05/16	19	169.84	15.3	171.04	167.50	3.7	24,832	0.02%
2022/05/13	13	167.73	5	168.00	166.50	8	24,511	0.03%
2022/05/12	18.1	166.78	18	165.08	163.00	0.1	24,431	0.00%
2022/05/11	407	165.40	427	164.44	163.50	-20	24,469	-0.08%	大買/大賣/
2022/05/10	27	166.70	17.3	164.30	168.00	9.7	24,989	0.04%
2022/05/09	21.3	165.73	11	166.86	163.00	10.3	24,776	0.04%
2022/05/06	120	169.00	129	167.66	171.50	-9	24,525	-0.04%	大買/大賣/
2022/05/05	521	167.04	511	167.22	168.00	10	24,166	0.04%	大買/大賣/
2022/05/04	8	160.87	30.6	159.11	162.50	-22.6	23,768	-0.10%
2022/05/03	9	147.56	23	149.48	151.50	-14	23,539	-0.06%
2022/04/29	14	146.61	9	147.17	146.00	5	23,509	0.02%
2022/04/28	23.1	142.23	6	144.00	143.50	17.1	23,501	0.07%
2022/04/27	673	139.85	675	145.23	145.00	-2	23,407	-0.01%	大買/大賣/
2022/04/26	7.5	147.27	12	146.92	143.50	-4.5	23,610	-0.02%
2022/04/25	14	152.11	9	151.33	149.00	5	23,957	0.02%
2022/04/22	279.3	159.32	273	159.39	159.50	6.3	24,015	0.03%	大買/大賣/
2022/04/21	12	166.42	10	167.95	166.50	2	23,823	0.01%
2022/04/20	0	0.00	2.3	160.78	159.50	-2.3	23,299	-0.01%
2022/04/19	205	158.52	231	158.94	158.00	-26	23,270	-0.11%	大買/大賣/
2022/04/18	32	155.88	1	154.50	156.00	31	23,186	0.13%
2022/04/15	9.3	159.32	18	158.53	156.50	-8.7	23,015	-0.04%
2022/04/14	16	167.19	12	165.42	167.00	4	22,684	0.02%
2022/04/13	13	163.85	3	163.50	163.50	10	22,437	0.04%
2022/04/12	21	161.31	17	159.21	159.00	4	22,172	0.02%
2022/04/11	23	165.48	61.5	165.83	160.50	-38.5	21,872	-0.18%
2022/04/08	27	173.50	28	171.46	173.00	-1	21,426	0.00%
2022/04/07	439.6	172.02	431.3	171.35	172.50	8.3	20,942	0.04%	大買/大賣/
2022/04/06	69	181.03	12	179.29	180.00	57	20,316	0.28%
2022/04/01	22.1	185.74	31	183.16	183.00	-9	20,023	-0.04%
2022/03/31	30	193.38	24	195.63	191.00	6	19,559	0.03%
2022/03/30	30.2	196.94	10	194.70	190.50	20.2	19,221	0.10%
2022/03/29	9	184.94	18	186.03	194.50	-9	18,900	-0.05%
2022/03/28	26	181.33	14	180.18	177.00	12	18,930	0.06%
2022/03/25	306	179.51	360	178.39	179.50	-54	18,298	-0.30%	大買/大賣/
2022/03/24	16	176.56	78	176.44	179.00	-62	17,766	-0.35%
2022/03/23	59	172.92	42	171.31	175.50	17	16,873	0.10%
2022/03/22	90	158.29	25	156.90	160.00	65	15,827	0.41%
2022/03/21	5	152.80	7	153.57	153.50	-2	15,465	-0.01%
2022/03/18	16	150.44	14	150.50	149.00	2	15,255	0.01%
2022/03/17	19	146.21	22	145.59	148.50	-3	14,639	-0.02%
2022/03/16	4	139.00	5	136.90	137.00	-1	14,436	-0.01%
2022/03/15	25	142.88	37	142.12	138.50	-12	14,460	-0.08%
2022/03/14	5	144.70	6	145.42	145.00	-1	14,442	-0.01%
2022/03/11	20	143.45	16	143.63	143.00	4	14,740	0.03%
2022/03/10	388	143.15	385	145.09	143.00	3	14,906	0.02%	大買/大賣/
2022/03/09	23	144.09	16	142.66	143.50	7	15,044	0.05%
2022/03/08	8	141.38	13	141.58	140.00	-5	15,349	-0.03%
2022/03/07	13.1	142.52	13	137.00	138.00	0.1	16,046	0.00%
2022/03/04	2	144.00	12	144.00	144.50	-10	17,325	-0.06%
2022/03/03	3	145.17	5	146.30	145.50	-2	18,951	-0.01%
2022/03/02	1	143.00	18	141.22	143.00	-17	19,522	-0.09%
2022/03/01	12	139.58	3	139.83	139.50	9	20,151	0.04%
2022/02/25	13	138.35	4	137.00	136.50	9	20,576	0.04%
2022/02/24	3.1	137.41	5	136.70	133.50	-1.9	21,396	-0.01%
2022/02/23	12	139.33	11	139.50	140.00	1	21,422	0.00%
2022/02/22	3	137.33	15	139.27	136.50	-12	21,565	-0.06%
2022/02/21	11	143.00	2	143.50	142.00	9	21,782	0.04%
2022/02/18	25	143.66	34	141.46	144.50	-9	22,092	-0.04%
2022/02/17	40	144.53	30	146.03	143.00	10	22,348	0.04%
2022/02/16	546	148.20	529	149.58	147.50	17	22,483	0.08%	大買/大賣/
2022/02/15	333	146.36	335	147.14	145.50	-2	22,383	-0.01%	大買/大賣/
2022/02/14	712	144.53	718	145.08	143.50	-6	22,227	-0.03%	大買/大賣/
2022/02/11	21	148.77	25	149.92	152.00	-4	22,140	-0.02%
2022/02/10	49	149.40	55	148.27	147.50	-6	21,979	-0.03%
2022/02/09	4	145.38	2	147.50	143.00	2	21,281	0.01%
2022/02/08	2	144.25	16	145.34	145.00	-14	21,042	-0.07%
2022/02/07	22	145.73	10.3	146.57	144.00	11.8	21,124	0.06%
2022/01/26	34	142.63	36	141.96	143.00	-2	20,884	-0.01%
2022/01/25	10.3	141.21	21	140.98	140.50	-10.8	20,809	-0.05%
2022/01/24	20	137.48	10	135.20	138.50	10	20,593	0.05%
2022/01/21	26	139.10	37	139.11	135.00	-11	20,604	-0.05%
2022/01/20	21	141.00	21	140.05	142.00	0	20,533	0.00%
2022/01/19	38	139.00	29	138.67	140.50	9	20,662	0.04%
2022/01/18	25	136.96	42.1	137.18	139.00	-17.1	20,828	-0.08%
2022/01/17	27.1	130.63	23	129.63	131.00	4.1	20,616	0.02%
2022/01/14	27	123.43	9	122.83	124.00	18	21,152	0.09%
2022/01/13	11	125.27	13	126.50	126.00	-2	21,889	-0.01%
2022/01/12	8	127.88	5	127.00	126.50	3	22,179	0.01%
2022/01/11	2	133.00	2	131.75	130.50	0	22,287	0.00%
2022/01/10	7	133.07	10	133.20	137.00	-3	22,311	-0.01%
2022/01/07	17	131.91	30	132.75	131.00	-13	22,444	-0.06%
2022/01/06	3	136.50	2	136.00	138.00	1	22,628	0.00%
2022/01/05	16	141.63	12	140.00	139.50	4	22,911	0.02%
2022/01/04	13	144.15	13.4	145.04	143.50	-0.4	23,052	0.00%
2022/01/03	4.2	141.46	0	0.00	141.00	4.2	23,537	0.02%
2021/12/30	2.2	141.27	3	141.00	141.00	-0.8	23,999	0.00%
2021/12/29	2	145.50	1	145.00	142.00	1	24,430	0.00%
2021/12/28	6	143.17	13	141.35	143.50	-7	24,848	-0.03%
2021/12/27	0	0.00	1	142.50	142.50	-1	25,173	0.00%
2021/12/24	12	145.79	17	145.24	143.00	-5	25,512	-0.02%
2021/12/23	38	148.08	51	148.09	145.00	-13	25,614	-0.05%
2021/12/22	55	147.15	13	148.88	145.50	42	25,562	0.16%
2021/12/20	2	143.25	2	140.00	139.00	0	25,892	0.00%
2021/12/17	3	143.50	0	0.00	144.50	3	26,456	0.01%
2021/12/16	12	147.54	10.7	147.62	147.00	1.3	26,543	0.00%
2021/12/15	1.7	143.30	2	140.00	143.00	-0.3	26,464	0.00%
2021/12/14	2	142.00	1	142.00	142.00	1	26,689	0.00%
2021/12/13	1	138.50	11	138.59	138.00	-10	26,765	-0.04%
2021/12/10	19	140.55	7	140.00	140.00	12	27,342	0.04%
2021/12/09	17	142.91	13	141.50	141.00	4	28,202	0.01%
2021/12/08	19	145.53	15.1	143.07	144.50	4	28,612	0.01%
2021/12/07	48.2	145.25	45	146.14	144.00	3.2	28,992	0.01%
2021/12/06	48	154.63	42	152.33	149.00	6	29,329	0.02%
2021/12/03	685	154.75	700	153.64	154.00	-15	30,337	-0.05%	大買/大賣/
2021/12/02	32.1	156.67	18	154.81	152.00	14.1	30,465	0.05%
2021/12/01	22	159.41	25	160.90	162.50	-3	30,713	-0.01%
2021/11/30	675	159.89	688.4	160.01	155.50	-13.4	30,901	-0.04%	大買/大賣/
2021/11/29	79	153.11	112	153.32	156.00	-33	31,412	-0.11%	大賣/
2021/11/26	124	140.75	123	141.64	143.50	1	31,181	0.00%	大買/大賣/
2021/11/25	642	142.16	649	142.67	139.00	-7	30,992	-0.02%	大買/大賣/
2021/11/24	47.1	139.43	29	135.59	138.00	18.1	30,645	0.06%
2021/11/23	35	142.14	30	143.58	143.00	5	31,034	0.02%
2021/11/22	2	138.50	3	138.67	137.50	-1	31,544	0.00%
2021/11/19	6	138.58	13.2	137.86	135.50	-7.2	34,292	-0.02%
2021/11/18	12	140.96	7	141.14	139.50	5	35,764	0.01%
2021/11/17	2	141.25	20	140.75	143.00	-18	36,558	-0.05%
2021/11/16	13	140.69	11	140.36	136.00	2	37,590	0.01%
2021/11/15	6	138.50	5	138.00	138.50	1	38,657	0.00%
2021/11/12	5	135.10	8	134.81	133.00	-3	39,680	-0.01%
2021/11/11	9	132.61	7	131.21	130.50	2	40,366	0.00%
2021/11/10	5	132.30	5	132.40	131.00	0	40,750	0.00%
2021/11/09	6	129.83	4	128.50	130.00	2	40,825	0.00%
2021/11/08	1	121.50	0	0.00	122.00	1	40,859	0.00%
2021/11/04	7.1	127.71	7	126.50	126.00	0.1	41,586	0.00%
2021/11/03	4	129.50	1	130.00	130.00	3	41,987	0.01%
2021/11/02	2	130.25	5	131.00	128.00	-3	42,474	-0.01%
2021/11/01	3	132.00	0	0.00	131.00	3	43,019	0.01%
2021/10/29	1	131.00	11	128.36	128.00	-10	44,230	-0.02%
2021/10/28	10	132.05	9	131.00	129.00	1	44,764	0.00%
2021/10/27	21	126.64	16	128.75	132.00	5	45,083	0.01%
2021/10/26	15	132.33	39	131.22	127.00	-24	45,547	-0.05%
2021/10/25	42.1	139.79	11	139.32	139.50	31.1	46,178	0.07%
2021/10/22	835	143.67	844	139.40	144.00	-9	46,175	-0.02%	大買/大賣/
2021/10/21	253	135.78	248	137.76	136.00	5	46,465	0.01%	大買/大賣/
2021/10/20	18	134.22	23	133.61	135.00	-5	46,586	-0.01%
2021/10/19	25	125.80	21	126.52	128.50	4	47,139	0.01%
2021/10/18	104	121.74	102	122.52	123.00	2	47,995	0.00%	大買/大賣/
2021/10/15	7	121.50	4	123.13	122.00	3	48,377	0.01%
2021/10/14	21	120.31	29	119.71	118.00	-8	48,819	-0.02%
2021/10/13	27	123.65	12	127.88	120.50	15	49,261	0.03%
2021/10/12	15	128.50	28	131.21	128.50	-13	49,863	-0.03%
2021/10/08	63	133.40	43	133.44	131.00	20	50,305	0.04%
2021/10/07	23	131.76	37	131.47	133.50	-14	50,945	-0.03%
2021/10/06	631	128.06	621	126.48	130.50	10	50,971	0.02%	大買/大賣/
2021/10/05	49	121.77	61	123.47	126.50	-12	51,717	-0.02%
2021/10/04	72	124.80	77	124.85	121.50	-5	52,128	-0.01%
2021/10/01	39	127.28	30	125.72	124.00	9	52,726	0.02%
2021/09/30	12	134.75	26.1	134.62	134.00	-14.1	53,156	-0.03%
2021/09/29	821	135.37	810	135.38	134.00	11	53,244	0.02%	大買/大賣/
2021/09/28	43	135.37	43	134.93	139.00	0	53,458	0.00%
2021/09/27	857.1	136.01	842	136.00	138.00	15.1	53,472	0.03%	大買/大賣/
2021/09/24	6	132.99	25	131.66	135.00	-19	52,807	-0.04%
2021/09/23	23.1	125.54	19	127.03	124.50	4.1	52,292	0.01%
2021/09/22	9	123.44	12	123.67	125.00	-3	52,340	-0.01%
2021/09/17	42	123.80	20	124.55	126.50	22	52,383	0.04%
2021/09/16	7	120.86	5	119.90	121.50	2	52,394	0.00%
2021/09/15	203	120.57	199	121.16	120.00	4	52,459	0.01%	大買/大賣/
2021/09/14	20	123.60	51	124.80	121.50	-31	52,046	-0.06%
2021/09/13	40	132.55	43	132.07	129.00	-3	51,349	-0.01%
2021/09/10	64	131.30	48	130.99	133.00	16	51,054	0.03%
2021/09/09	26	134.15	15	133.40	133.00	11	50,598	0.02%
2021/09/08	80	132.89	81	130.79	130.50	-1	50,078	0.00%
2021/09/07	13	142.62	25	145.30	138.50	-12	49,056	-0.02%
2021/09/06	61.2	156.96	47	155.13	153.50	14.2	48,713	0.03%
2021/09/03	801	165.04	827	162.62	165.50	-26	48,488	-0.05%	大買/大賣/
2021/09/02	563.1	161.17	559	169.36	159.00	4.1	48,252	0.01%	大買/大賣/
2021/09/01	47	163.71	24	163.75	167.00	23	46,980	0.05%
2021/08/31	42	152.89	55	152.61	155.00	-13	46,231	-0.03%
2021/08/30	18	151.67	19	152.26	150.00	-1	46,138	0.00%
2021/08/27	293	150.16	323	150.90	150.00	-30	46,457	-0.06%	大買/大賣/
2021/08/26	894	159.90	849.1	159.29	158.00	44.9	46,194	0.10%	大買/大賣/
2021/08/25	767.1	162.07	553.1	164.52	158.50	214	45,344	0.47%	大買/大賣/鉅額交易
2021/08/24	325.1	160.70	573.1	156.77	163.50	-248.1	43,208	-0.57%	大買/大賣/鉅額交易
2021/08/23	51	149.74	20	150.78	149.00	31	42,798	0.07%
2021/08/20	39	143.26	88	141.56	144.00	-49	43,009	-0.11%
2021/08/19	337	146.89	299	148.69	135.00	38	42,007	0.09%	大買/大賣/
2021/08/18	81	141.88	69	138.60	150.00	12	40,718	0.03%
2021/08/17	56	140.21	58	140.34	137.50	-2	39,881	0.00%
2021/08/16	10	136.35	4.1	137.43	135.50	5.9	39,150	0.02%
2021/08/13	64	139.34	53	135.31	130.50	11	38,780	0.03%
2021/08/12	20	136.05	18.1	134.35	136.50	1.9	38,600	0.00%
2021/08/11	24.1	135.56	33	131.67	128.00	-8.9	38,648	-0.02%
2021/08/10	53	132.42	58	134.41	135.00	-5	38,582	-0.01%
2021/08/09	165	141.99	154	144.04	138.50	11	38,319	0.03%	大買/大賣/
2021/08/06	26	148.37	33	148.48	150.00	-7	38,020	-0.02%
2021/08/05	327	144.59	379	146.20	144.50	-52	37,805	-0.14%	大買/大賣/
2021/08/04	87	150.16	43.2	150.59	149.50	43.8	37,759	0.12%
2021/08/03	20	139.63	8	140.56	142.00	12	36,910	0.03%
2021/08/02	12	137.36	11	136.09	135.00	1	36,810	0.00%
2021/07/30	518.1	136.07	515	139.81	135.00	3.1	36,379	0.01%	大買/大賣/
2021/07/29	40	131.06	32	134.56	136.50	8	35,710	0.02%
2021/07/28	19	133.42	12	136.33	132.50	7	34,588	0.02%
2021/07/27	71.2	154.15	93	150.91	147.00	-21.8	34,541	-0.06%
2021/07/26	56	149.49	62	149.47	155.00	-6	33,627	-0.02%
2021/07/23	59	146.75	50	150.84	141.00	9	32,848	0.03%
2021/07/22	42	153.83	47.1	151.72	153.00	-5	32,220	-0.02%
2021/07/21	23	145.87	45	142.61	147.50	-22	31,411	-0.07%
2021/07/20	55	137.20	37	137.51	134.50	18	31,298	0.06%
2021/07/19	89	135.74	55	135.08	134.00	34	31,150	0.11%
2021/07/16	587.1	136.33	584.1	136.55	137.00	3	31,080	0.01%	大買/大賣/
2021/07/15	451	124.95	501	123.66	130.00	-50	30,465	-0.16%	大買/大賣/
2021/07/14	429	126.72	385.1	125.50	124.50	43.9	30,605	0.14%	大買/大賣/
2021/07/13	14	119.46	18	121.56	123.00	-4	30,442	-0.01%
2021/07/12	359.1	112.30	364	111.55	112.00	-4.9	30,802	-0.02%	大買/大賣/
2021/07/09	16	101.92	25	102.36	105.50	-9	29,847	-0.03%
2021/07/08	355	95.61	345	94.25	96.20	10	29,423	0.03%	大買/大賣/
2021/07/07	16	91.95	75.7	90.16	95.50	-59.7	29,117	-0.21%
2021/07/06	56	86.58	60	87.68	86.90	-4	28,520	-0.01%
2021/07/05	115	87.27	88	87.94	86.20	27	28,772	0.09%	大買/
2021/07/02	13	80.00	27	82.79	86.00	-14	28,994	-0.05%
2021/07/01	4	79.48	3	78.90	78.90	1	29,316	0.00%
2021/06/30	1	80.60	32	80.58	80.30	-31	29,785	-0.10%
2021/06/29	14	83.94	58	85.33	81.10	-44	31,403	-0.14%
2021/06/28	59	85.05	63	85.18	84.90	-4	33,429	-0.01%
2021/06/25	65	84.27	63	84.36	84.30	2	34,038	0.01%
2021/06/24	76	83.37	37	83.72	83.50	39	33,812	0.12%
2021/06/23	11	81.51	13	81.79	82.40	-2	33,654	-0.01%
2021/06/22	24	81.47	19	81.17	79.20	5	33,733	0.01%
2021/06/21	10	80.13	6	80.05	79.90	4	33,417	0.01%
2021/06/18	2	80.60	11	80.92	79.60	-9	33,176	-0.03%
2021/06/17	13	79.78	10	80.13	81.50	3	33,009	0.01%
2021/06/16	33.1	83.08	9	81.54	79.90	24.1	32,827	0.07%
2021/06/15	6	82.93	3	82.90	82.30	3	32,627	0.01%
2021/06/11	910	84.20	913	84.82	83.00	-3	32,497	-0.01%	大買/大賣/
2021/06/10	142	83.08	146	83.91	83.10	-4	31,950	-0.01%	大買/大賣/
2021/06/09	24	79.89	3	80.13	78.60	21	31,065	0.07%
2021/06/08	9	77.72	25	76.70	77.00	-16	30,472	-0.05%
2021/06/07	45.2	85.10	72	85.66	83.10	-26.8	29,770	-0.09%
2021/06/04	82	86.71	71	87.13	86.00	11	29,326	0.04%
2021/06/03	53.1	85.74	54	85.30	85.70	-1	28,631	0.00%
2021/06/02	49.4	84.05	21	87.32	83.00	28.4	28,030	0.10%
2021/06/01	738	84.94	734.5	82.99	86.10	3.5	27,484	0.01%	大買/大賣/
2021/05/31	478	81.82	474	83.79	81.90	4	26,770	0.01%	大買/大賣/
2021/05/28	26	78.24	46.2	77.39	79.20	-20.2	25,574	-0.08%
2021/05/27	16	70.31	13	71.28	72.00	3	24,303	0.01%
2021/05/26	1.2	69.82	30	69.31	68.50	-28.8	23,964	-0.12%
2021/05/25	42	68.76	10.4	69.53	68.20	31.6	23,809	0.13%
2021/05/24	5	65.74	34	65.12	66.80	-29	23,310	-0.12%
2021/05/21	29	64.07	1	65.20	64.00	28	23,089	0.12%
2021/05/20	3	64.20	2	63.70	62.90	1	23,202	0.00%
2021/05/19	9	65.09	10	64.62	66.00	-1	23,128	0.00%
2021/05/18	4	60.38	3	61.43	62.90	1	22,850	0.00%
2021/05/17	2.2	60.04	5	58.92	57.20	-2.8	22,602	-0.01%
2021/05/14	30	64.82	24	64.70	63.50	6	22,280	0.03%
2021/05/13	22	64.64	7	63.59	62.90	15	21,942	0.07%
2021/05/12	13	67.45	29	65.08	63.50	-16	21,570	-0.07%
2021/05/11	6.2	68.24	3	68.83	67.00	3.2	20,854	0.02%
2021/05/10	714	73.54	718	71.41	74.00	-4	20,353	-0.02%	大買/大賣/
2021/05/07	0	0.00	2	67.00	67.30	-2	19,787	-0.01%
2021/05/06	4	63.28	0	0.00	61.20	4	19,751	0.02%
2021/05/05	1.1	65.70	2	66.10	62.80	-0.9	19,622	0.00%
2021/05/04	2.2	65.42	3	62.33	64.40	-0.8	19,451	0.00%
2021/05/03	3.1	67.63	8	68.09	67.00	-4.9	19,143	-0.03%
2021/04/29	3	69.43	1	70.30	69.00	2	18,981	0.01%
2021/04/28	16.1	70.61	2.2	70.82	69.60	13.9	18,872	0.07%
2021/04/27	9.1	72.53	3	73.73	72.10	6.1	18,631	0.03%
2021/04/26	516	75.09	507	76.08	75.40	9	18,336	0.05%	大買/大賣/
2021/04/23	56	75.13	35	74.30	74.40	21	17,959	0.12%
2021/04/22	573	72.91	622	75.53	72.60	-49	17,593	-0.28%	大買/大賣/
2021/04/21	41	73.24	13	73.98	73.40	28	17,087	0.16%
2021/04/20	62	72.56	79	72.07	73.00	-17	16,800	-0.10%
2021/04/19	733.1	70.37	677	71.48	70.00	56.1	16,096	0.35%	大買/大賣/
2021/04/16	9	66.07	24.3	68.35	71.10	-15.3	15,114	-0.10%
2021/04/15	30	64.38	20	64.53	64.70	10	14,251	0.07%
2021/04/14	15.6	60.83	14.2	60.75	63.70	1.4	13,976	0.01%
2021/04/13	19	67.13	8	68.10	65.60	11	13,548	0.08%
2021/04/12	0	0.00	5.2	66.70	66.70	-5.2	12,897	-0.04%
2021/04/09	5.4	63.80	5	64.20	60.70	0.4	12,824	0.00%
2021/04/08	20	66.28	8	65.64	64.00	12	12,398	0.10%
2021/04/07	8	62.64	73	60.67	64.20	-65	11,648	-0.56%
2021/04/06	85	58.77	29	58.94	58.40	56	11,053	0.51%
2021/04/01	20	59.01	9	59.06	58.20	11	10,491	0.10%
2021/03/31	18	55.67	26	56.75	57.40	-8	8,769	-0.09%
2021/03/30	5	50.26	22.8	49.90	52.20	-17.8	6,590	-0.27%
2021/03/29	9	47.82	8	48.00	47.50	1	5,909	0.02%
2021/03/26	2	47.20	21	47.69	47.45	-19	5,852	-0.32%
2021/03/25	19	46.85	5	46.81	47.00	14	5,689	0.25%
2021/03/23	0	0.00	0	45.15	44.65	0	5,427	0.00%
2021/03/22	1	44.80	0	0.00	45.10	1	5,465	0.02%
2021/03/19	0.2	44.55	0	0.00	44.50	0.2	5,708	0.00%
2021/03/18	0.1	45.00	0	0.00	45.00	0.1	5,742	0.00%
2021/03/17	3.2	45.90	5	46.00	45.15	-1.8	5,847	-0.03%
2021/03/16	4	45.90	2	46.50	46.50	2	5,917	0.03%
2021/03/15	5	45.50	2	45.35	45.50	3	6,056	0.05%
2021/03/10	2	44.00	0	0.00	43.90	2	6,813	0.03%
2021/03/09	1	43.85	0	0.00	43.80	1	7,223	0.01%
2021/03/08	0.1	44.30	0	0.00	43.95	0.1	7,316	0.00%
2021/03/03	3	45.00	3	46.20	46.20	0	7,644	0.00%
2021/03/02	0.1	46.80	1	47.40	46.30	-0.9	7,592	-0.01%
2021/02/26	0	0.00	1	47.30	47.35	-1	7,537	-0.01%
2021/02/25	3	47.13	0	0.00	46.90	3	7,510	0.04%
2021/02/24	3.1	46.90	1	47.25	46.70	2.1	7,609	0.03%
2021/02/23	2	46.63	0	0.00	46.65	2	7,591	0.03%
2021/02/22	9	47.61	1	48.70	47.45	8	7,530	0.11%
2021/02/19	2	46.60	6.4	47.62	47.45	-4.4	7,275	-0.06%
2021/02/18	3	46.67	3	47.30	46.85	0	7,114	0.00%
2021/02/17	1	45.99	7	45.21	46.15	-6	7,002	-0.09%
2021/02/05	2	44.25	1	44.35	44.20	1	6,944	0.01%
2021/02/03	4	43.68	10	44.00	43.70	-6	6,939	-0.09%
2021/02/01	0	0.00	21	42.24	42.55	-21	6,936	-0.30%
2021/01/26	0	0.00	1	44.80	44.70	-1	6,806	-0.01%
2021/01/22	0	0.00	1	44.60	44.65	-1	6,759	-0.01%
2021/01/21	1	45.10	7	44.36	44.05	-6	6,733	-0.09%
2021/01/20	2	46.95	4.1	46.17	45.10	-2.1	6,699	-0.03%
2021/01/18	2	46.55	14	46.45	46.10	-12	6,537	-0.18%
2021/01/15	30	47.45	5.2	47.76	47.30	24.8	6,465	0.38%
2021/01/14	5	47.86	1	48.10	48.20	4	6,337	0.06%
2021/01/13	0	0.00	1	46.80	46.55	-1	6,131	-0.02%
2021/01/12	8	47.15	7	46.79	46.15	1	6,067	0.02%
2021/01/11	4	47.65	3	47.30	47.50	1	5,985	0.02%
2021/01/08	1	45.40	4	45.50	45.35	-3	5,832	-0.05%
2021/01/07	1	46.05	4	45.69	45.80	-3	5,840	-0.05%
2021/01/06	3	45.92	0	0.00	45.65	3	5,914	0.05%
2021/01/05	0	0.00	53	46.66	46.85	-53	5,892	-0.90%
2021/01/04	9	47.88	9	48.07	47.65	0	5,976	0.00%
2020/12/31	9	47.74	0	0.00	47.45	9	5,860	0.15%
2020/12/30	1	46.30	0	0.00	46.70	1	5,800	0.02%
2020/12/25	0	0.00	12	46.82	46.40	-12	5,712	-0.21%
2020/12/24	9	46.83	0	0.00	46.75	9	5,641	0.16%
2020/12/23	56	46.09	0	0.00	46.20	56	5,543	1.01%
2020/12/22	0	0.00	3	45.75	44.90	-3	5,383	-0.06%
2020/12/21	1	43.85	1	44.80	45.05	0	5,259	0.00%
2020/12/16	1.5	45.42	0	0.00	45.30	1.5	5,161	0.03%
2020/12/15	3	45.95	0.6	45.00	45.15	2.4	5,109	0.05%
2020/12/14	0	0.00	1	47.30	47.40	-1	4,874	-0.02%
2020/12/11	7	48.21	7	47.16	46.95	0	4,843	0.00%
2020/12/10	2.1	48.85	21	49.89	48.25	-18.9	4,790	-0.39%
2020/12/09	24	51.03	44	51.28	51.00	-20	4,654	-0.43%
2020/12/08	42	50.08	22	50.46	50.20	20	4,480	0.45%
2020/12/07	42	50.42	16	50.19	50.80	26	4,324	0.60%
2020/12/04	15	48.83	44	48.83	48.75	-29	3,916	-0.74%
2020/12/03	13	48.60	4	47.75	47.50	9	3,684	0.24%
2020/12/02	1	46.60	41	45.54	46.45	-40	3,307	-1.21%
2020/12/01	20	44.60	12	44.90	45.50	8	3,232	0.25%
2020/11/30	10	45.35	21	45.54	45.20	-11	3,333	-0.33%
2020/11/27	75	46.38	1	46.75	45.75	74	3,579	2.07%
2020/11/24	2.1	44.11	1	44.40	43.90	1.1	3,200	0.03%
2020/11/23	2	44.65	0.3	43.90	44.80	1.7	3,145	0.05%
2020/11/20	0	0.00	6	43.30	43.70	-6	2,993	-0.20%
2020/11/16	3	41.90	0	0.00	42.05	3	2,982	0.10%
2020/11/13	0	0.00	3	41.95	41.90	-3	3,028	-0.10%
2020/11/11	0	0.00	10	42.75	42.80	-10	3,120	-0.32%
2020/11/10	14	43.03	8	43.10	42.50	6	3,138	0.19%
2020/11/09	3	42.30	20	42.00	42.35	-17	3,181	-0.53%
2020/11/06	5	41.80	0	0.00	41.90	5	3,206	0.16%
2020/11/05	20	41.84	3	41.90	41.80	17	3,263	0.52%
2020/11/02	3	41.00	0	0.00	40.90	3	3,436	0.09%
2020/10/16	0	0.00	3	45.83	45.30	-3	3,780	-0.08%
2020/10/15	3	46.30	0	0.00	46.10	3	3,764	0.08%
2020/10/14	20	46.79	18	46.56	46.50	2	3,768	0.05%
2020/10/13	5	46.05	30	46.03	45.85	-25	3,693	-0.68%
2020/10/12	36	45.64	0	0.00	45.50	36	3,642	0.99%
2020/10/06	11	43.88	0	0.00	44.10	11	3,465	0.32%
2020/09/30	33	41.48	0	0.00	41.80	33	3,659	0.90%
2020/09/29	10	41.33	0	0.00	41.20	10	4,078	0.25%
2020/09/24	0	0.00	50	42.50	42.05	-50	4,396	-1.14%
2020/09/21	0	0.00	5	45.80	45.05	-5	4,359	-0.11%
2020/09/18	5	45.50	0	0.00	45.20	5	4,321	0.12%
2020/09/17	3	45.55	51	45.45	45.25	-48	4,319	-1.11%
2020/09/16	51	45.41	10	45.45	45.30	41	4,300	0.95%
2020/09/15	5	45.45	90	45.33	45.00	-85	4,317	-1.97%
2020/09/14	65	44.77	41	43.22	44.80	24	4,231	0.57%
2020/09/11	20	43.20	0	0.00	43.10	20	4,186	0.48%
2020/09/10	20	44.00	0	0.00	43.95	20	4,162	0.48%
2020/09/09	2	44.10	25	43.81	44.35	-23	4,145	-0.55%
2020/09/08	2	44.78	20	45.01	44.75	-18	4,132	-0.44%
2020/09/07	0	0.00	13	44.97	44.75	-13	4,107	-0.32%
2020/09/04	43	44.72	12	44.53	44.90	31	4,073	0.76%
2020/09/03	11	45.51	30	45.48	45.50	-19	4,036	-0.47%
2020/09/02	21	46.74	4	46.90	46.60	17	3,899	0.44%
2020/08/25	10	43.75	10	43.33	43.80	0	3,756	0.00%
2020/08/21	25	43.07	0	0.00	43.05	25	3,855	0.65%
2020/08/20	1	42.40	0	0.00	42.55	1	3,846	0.03%
2020/08/19	3	44.30	30	44.63	44.00	-27	3,804	-0.71%
2020/08/18	0	0.00	20	45.84	45.65	-20	3,761	-0.53%
2020/08/17	15	46.62	0	0.00	46.65	15	3,716	0.40%
2020/08/14	0	0.00	32	45.27	45.60	-32	3,649	-0.88%
2020/08/13	30	46.41	0	0.00	45.95	30	3,628	0.83%
2020/08/11	2	45.85	13	45.33	44.95	-11	3,516	-0.31%
2020/08/10	1	47.75	2	47.75	47.30	-1	3,459	-0.03%
2020/08/07	0	0.00	1	47.20	47.10	-1	3,354	-0.03%
2020/08/06	0	0.00	1	46.00	46.00	-1	3,321	-0.03%
2020/08/05	15	47.38	0	0.00	47.00	15	3,283	0.46%
2020/08/04	0	0.00	34	47.42	47.00	-34	3,286	-1.03%
2020/07/31	0	0.00	1	46.00	46.30	-1	3,255	-0.03%
2020/07/30	4	45.44	5	45.45	46.00	-1	3,211	-0.03%
2020/07/29	31	44.79	0	0.00	44.95	31	3,135	0.99%
2020/07/27	0	0.00	5	43.05	44.00	-5	3,047	-0.16%
2020/07/24	0	0.00	21	43.84	42.70	-21	3,010	-0.70%
2020/07/23	0	0.00	30	43.92	44.20	-30	2,999	-1.00%
2020/07/22	50	44.70	21	43.40	44.60	29	2,977	0.97%
2020/07/21	0	0.00	50	43.20	43.20	-50	2,941	-1.70%
2020/07/20	5	43.20	50	42.92	43.25	-45	2,928	-1.54%
2020/07/17	121	43.04	4	42.98	43.00	117	2,887	4.05%	大買/鉅額交易
2020/07/16	5	42.15	0	0.00	42.30	5	2,866	0.17%
2020/07/15	15	43.15	15	41.86	41.70	0	2,861	0.00%
2020/07/14	11	43.18	0	0.00	43.30	11	2,902	0.38%
2020/07/13	11	43.57	0	0.00	43.80	11	2,906	0.38%
2020/07/10	23	44.05	1	44.25	43.70	22	2,895	0.76%
2020/07/09	1	46.15	4	47.70	45.55	-3	2,814	-0.11%
2020/07/08	14	48.11	9	48.85	47.45	5	2,649	0.19%
2020/07/07	1	44.00	2	44.78	45.35	-1	2,235	-0.04%
2020/07/06	10	41.05	0	0.00	41.25	10	2,022	0.49%
2020/07/03	10	40.85	0	0.00	40.85	10	1,990	0.50%
2020/06/24	0	0.00	4	39.10	38.75	-4	1,917	-0.21%
2020/06/23	0	0.00	1	38.45	38.35	-1	1,914	-0.05%
2020/06/22	5	39.57	0	0.00	38.70	5	1,906	0.26%
2020/06/17	0	0.00	1	38.65	38.45	-1	1,857	-0.05%
2020/06/12	1	37.95	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	1	38.15	38.20	-1	1,906	-0.05%
2020/06/05	2	40.18	2	39.90	40.10	0	1,936	0.00%
2020/06/03	0	0.00	1	38.45	38.75	-1	2,000	-0.05%
2020/05/26	0	0.00	2	38.80	38.05	-2	1,845	-0.11%
2020/05/15	2	36.00	0	0.00	36.00	2	1,816	0.11%
2020/05/13	1	37.70	0	0.00	37.95	1	1,782	0.06%
2020/05/07	4	38.34	9	38.42	39.15	-5	1,648	-0.30%
2020/04/29	0	0.00	1	37.50	37.30	-1	1,523	-0.07%
2020/04/21	2	36.00	0	0.00	35.15	2	1,563	0.13%
2020/04/20	1	36.80	0	0.00	36.80	1	1,551	0.06%
2020/04/17	3	36.93	4	38.30	37.25	-1	1,546	-0.06%
2020/03/26	0	0.00	1	30.60	30.80	-1	1,445	-0.07%
2020/03/23	1	27.90	0	0.00	28.10	1	1,423	0.07%
2020/03/18	0	0.00	1	30.35	30.20	-1	1,403	-0.07%
2020/03/17	1	30.55	2	30.95	30.20	-1	1,399	-0.07%
2020/03/13	0	0.00	3	34.40	35.00	-3	1,369	-0.22%
2020/03/12	2	40.00	0	0.00	38.20	2	1,354	0.15%
2020/03/09	2	45.00	2	43.50	43.40	0	1,310	0.00%
2020/03/06	0	0.00	5	42.50	42.90	-5	1,193	-0.42%
2020/02/27	5	41.50	0	0.00	41.45	5	1,534	0.33%
2020/01/20	0	0.00	1	45.85	45.85	-1	1,782	-0.06%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	4	47.55	0	0.00	47.20	4	2,008	0.20%
2020/01/02	0	0.00	7	48.18	48.40	-7	1,967	-0.36%
2019/12/30	2	47.20	0	0.00	47.10	2	1,936	0.10%
2019/12/23	1	46.55	0	0.00	46.55	1	1,898	0.05%
2019/12/05	0	0.00	2	47.00	46.70	-2	2,159	-0.09%
2019/12/03	2	46.65	0	0.00	46.65	2	2,211	0.09%
2019/12/02	1	46.60	1	46.95	46.40	0	2,217	0.00%
2019/11/29	3	49.35	1	49.50	48.35	2	2,186	0.09%
2019/11/20	1	46.75	0	0.00	46.75	1	2,194	0.05%
2019/11/18	1	47.85	11	47.91	47.95	-10	2,206	-0.45%
2019/11/15	0	0.00	31	47.40	47.45	-31	2,238	-1.39%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/07	2	45.80	0	0.00	45.95	2	2,238	0.09%
2019/11/06	5	46.60	0	0.00	46.60	5	2,239	0.22%
2019/11/05	1	47.20	0.2	47.20	47.20	0.8	2,238	0.03%
2019/11/04	5	47.20	0	0.00	47.15	5	2,240	0.22%
2019/10/31	21	46.77	0	0.00	46.50	21	2,265	0.93%
2019/10/30	1	47.55	2	47.43	47.50	-1	2,249	-0.04%
2019/10/29	10	48.15	0	0.00	47.25	10	2,313	0.43%
2019/10/25	0	0.00	1	49.50	49.85	-1	2,298	-0.04%
2019/10/24	1	49.50	2	49.50	49.60	-1	2,285	-0.04%
2019/10/23	1	48.95	0	0.00	49.15	1	2,286	0.04%
2019/10/22	0	0.00	1	49.40	49.40	-1	2,297	-0.04%
2019/10/21	1	48.60	0	0.00	49.20	1	2,288	0.04%
2019/10/18	1	48.70	0	0.00	48.85	1	2,296	0.04%
2019/10/16	0	0.00	4	50.95	50.30	-4	2,269	-0.18%
2019/10/15	3	51.10	1	51.00	51.10	2	2,248	0.09%
2019/10/14	1	50.60	0	0.00	50.40	1	2,197	0.05%
2019/10/01	0	0.00	1	49.60	49.80	-1	2,251	-0.04%
2019/09/27	1	48.50	0	0.00	48.60	1	2,287	0.04%
2019/09/23	0	0.00	1	50.80	50.80	-1	2,285	-0.04%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/09	0	0.00	1	53.50	52.80	-1	2,163	-0.05%
2019/09/06	0	0.00	2	52.15	51.80	-2	2,061	-0.10%
2019/09/04	3	51.40	6	51.40	51.70	-3	1,959	-0.15%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/08/30	1	52.50	1	52.10	50.90	0	1,883	0.00%
2019/08/27	1	50.00	0	0.00	49.95	1	1,732	0.06%
2019/08/26	3	50.12	0	0.00	49.90	3	1,703	0.18%
2019/08/23	0	0.00	1	50.70	50.80	-1	1,647	-0.06%
2019/08/22	0	0.00	5	49.70	49.30	-5	1,548	-0.32%
2019/08/21	0	0.00	5	49.46	49.30	-5	1,529	-0.33%
2019/08/20	7	49.40	8	49.44	49.50	-1	1,515	-0.07%
2019/08/19	6	47.78	0	0.00	47.90	6	1,449	0.41%
2019/08/15	0	0.00	2	46.45	46.20	-2	1,443	-0.14%
2019/08/14	2	46.60	0	0.00	46.95	2	1,443	0.14%
2019/08/12	1	46.65	0	0.00	46.30	1	1,429	0.07%
2019/08/08	1	47.75	0	0.00	48.30	1	1,416	0.07%
2019/08/07	0	0.00	1	48.20	47.00	-1	1,402	-0.07%
2019/08/06	1	45.75	2	46.00	47.80	-1	1,405	-0.07%
2019/08/05	2	47.65	0	0.00	47.30	2	1,407	0.14%
2019/08/02	4	48.26	0	0.00	47.30	4	1,407	0.28%
2019/08/01	1	49.30	0	0.00	49.45	1	1,378	0.07%
2019/07/31	1	49.75	1	49.80	49.70	0	1,375	0.00%
2019/07/30	3	52.30	1	53.60	52.00	2	1,298	0.15%
2019/07/29	0	0.00	1	51.90	51.80	-1	1,175	-0.09%
2019/07/10	0	0.00	1	49.50	49.60	-1	1,085	-0.09%
2019/07/01	0	0.00	1	48.10	48.00	-1	1,149	-0.09%
2019/06/20	0	0.00	2	45.18	45.60	-2	1,281	-0.16%
2019/06/17	1	43.35	0	0.00	43.40	1	1,560	0.06%
2019/05/28	1	44.15	0	0.00	44.05	1	1,972	0.05%
2019/05/23	1	46.70	1	46.75	44.50	0	2,126	0.00%
2019/05/14	0	0.00	1	45.95	46.60	-1	2,434	-0.04%
2019/05/13	1	46.90	0	0.00	46.60	1	2,476	0.04%
2019/05/08	1	47.95	0	0.00	48.30	1	2,497	0.04%
2019/05/06	1	48.55	0	0.00	48.00	1	2,520	0.04%
2019/04/29	2	49.80	0	0.00	48.10	2	2,845	0.07%
2019/04/25	0	0.00	1	52.30	51.40	-1	2,978	-0.03%
2019/04/22	0	0.00	1	52.40	52.70	-1	3,037	-0.03%
2019/04/19	1	51.00	0	0.00	50.80	1	3,017	0.03%
2019/04/17	1	51.10	1	51.90	51.40	0	3,023	0.00%
2019/04/16	0	0.00	1	51.00	51.00	-1	3,014	-0.03%
2019/04/12	0	0.00	1	51.60	50.90	-1	2,998	-0.03%
2019/04/11	2	53.10	1	53.00	52.30	1	2,988	0.03%
2019/04/10	3	54.60	1	54.10	54.00	2	2,958	0.07%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/03	0	0.00	1	52.90	52.70	-1	2,836	-0.04%
2019/04/02	1	52.30	0	0.00	51.80	1	2,817	0.04%
2019/03/22	4	53.33	1	52.50	52.50	3	2,627	0.11%
2019/03/21	1	53.50	0	0.00	53.60	1	2,509	0.04%
2019/03/20	21	51.41	32	52.97	53.00	-11	2,412	-0.46%
2019/03/19	10	52.10	2	52.00	51.90	8	2,367	0.34%
2019/03/12	0	0.00	3	48.45	48.10	-3	2,173	-0.14%
2019/03/11	0	0.00	8	47.30	47.35	-8	2,153	-0.37%
2019/03/08	0	0.00	4	46.75	46.90	-4	2,208	-0.18%
2019/03/06	10	48.20	10	48.10	48.10	0	2,397	0.00%
2019/03/04	0	0.00	1	47.55	47.90	-1	2,501	-0.04%
2019/02/27	1	47.35	0	0.00	47.35	1	2,509	0.04%
2019/02/26	9	49.48	2	49.33	48.10	7	2,515	0.28%
2019/02/25	2	48.50	0	0.00	48.15	2	2,509	0.08%
2019/02/22	9	48.93	0	0.00	48.45	9	2,497	0.36%
2019/02/21	7	48.21	22	49.40	49.80	-15	2,425	-0.62%
2019/02/20	2	47.10	3	47.65	47.60	-1	2,324	-0.04%
2019/02/18	3	46.90	0	0.00	46.60	3	2,297	0.13%
2019/02/15	2	47.90	6	49.16	47.35	-4	2,274	-0.18%
2019/02/14	4	47.60	0	0.00	48.35	4	2,210	0.18%
2019/02/13	4	48.61	2	48.65	48.60	2	2,158	0.09%
2019/02/12	0	0.00	4	45.85	47.45	-4	2,079	-0.19%
2019/02/11	4	46.16	0	0.00	45.60	4	2,032	0.20%
2019/01/29	0	0.00	2	47.55	46.50	-2	2,013	-0.10%
2019/01/25	40	48.25	40	48.00	47.50	0	2,017	0.00%
2019/01/23	0	0.00	8	46.71	46.90	-8	1,972	-0.41%
2019/01/21	11	49.05	1	50.00	48.15	10	1,914	0.52%
2019/01/18	3	45.98	7	46.58	46.80	-4	1,678	-0.24%
2019/01/17	6	45.41	3	44.93	44.00	3	1,608	0.19%
2019/01/16	5	43.86	4	44.36	45.20	1	1,529	0.07%
2019/01/08	0	0.00	1	39.70	40.65	-1	1,472	-0.07%
2019/01/03	3	38.75	0	0.00	37.80	3	1,530	0.20%
2018/12/28	1	39.80	0	0.00	39.70	1	1,539	0.06%
2018/12/12	11	43.27	10	42.95	42.90	1	1,618	0.06%
2018/12/07	2	42.50	0	0.00	42.80	2	1,620	0.12%
2018/12/04	0	0.00	10	48.85	48.30	-10	1,574	-0.64%
2018/12/03	15	48.80	3	49.60	48.45	12	1,569	0.76%
2018/11/30	3	47.75	0	0.00	48.45	3	1,534	0.20%
2018/11/29	1	47.90	1	47.00	49.20	0	1,471	0.00%
2018/11/28	3	43.07	4	44.23	45.40	-1	1,334	-0.07%
2018/11/27	2	41.55	1	40.95	41.55	1	1,233	0.08%
2018/11/23	2	38.93	1	38.30	38.25	1	1,185	0.08%
2018/11/02	0	0.00	1	38.50	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	1	38.15	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	1	34.90	36.45	-1	1,261	-0.08%
2018/10/26	1	33.55	0	0.00	33.60	1	1,251	0.08%
2018/10/22	4	38.61	3	38.73	39.20	1	1,338	0.07%
2018/10/19	1	37.35	0	0.00	39.50	1	1,313	0.08%
2018/08/31	0	0.00	1	54.60	56.20	-1	1,418	-0.07%
2018/08/30	1	54.40	0	0.00	54.60	1	1,445	0.07%
2018/08/29	0	0.00	3	54.40	54.40	-3	1,501	-0.20%
2018/08/23	0	0.00	2	52.00	52.00	-2	1,705	-0.12%
2018/08/22	1	51.80	1	51.90	51.50	0	1,742	0.00%
2018/08/20	1	52.80	0	0.00	51.80	1	1,809	0.06%
2018/08/15	1	59.20	1	59.50	59.20	0	1,797	0.00%
2018/08/14	1	57.60	0	0.00	59.00	1	1,820	0.05%
2018/08/13	1	58.20	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	3	62.00	62.50	-3	1,825	-0.16%
2018/08/09	0	0.00	7	62.40	62.40	-7	1,855	-0.38%
2018/08/08	10	63.70	0	0.00	63.20	10	1,903	0.53%
2018/08/06	1	63.30	0	0.00	62.90	1	1,973	0.05%
2018/08/01	0	0.00	16	62.24	64.00	-16	2,059	-0.78%
2018/07/31	2	62.15	0	0.00	61.70	2	2,068	0.10%
2018/07/30	15	63.78	1	63.00	63.00	14	2,067	0.68%
2018/07/27	27	62.20	27	63.34	63.40	0	2,066	0.00%
2018/07/20	0	0.00	1	60.80	61.20	-1	2,191	-0.05%
2018/07/19	1	61.50	0	0.00	61.50	1	2,250	0.04%
2018/07/17	3	60.93	0	0.00	60.60	3	2,338	0.13%
2018/07/16	1	60.50	0	0.00	60.50	1	2,381	0.04%
2018/07/11	0	0.00	35	60.08	59.90	-35	2,429	-1.44%
2018/07/06	35	60.48	0	0.00	60.60	35	2,477	1.41%
2018/06/21	0	0.00	1	66.00	66.80	-1	2,545	-0.04%
2018/06/20	1	64.30	1	65.00	64.50	0	2,572	0.00%
2018/06/15	1	67.00	0	0.00	66.90	1	2,621	0.04%
2018/06/13	7	71.30	30	69.37	69.10	-23	2,624	-0.88%
2018/06/11	24	70.09	2	70.00	71.00	22	2,816	0.78%
2018/06/08	1	69.40	0	0.00	69.00	1	2,833	0.04%
2018/06/07	30	69.00	30	68.50	68.60	0	2,822	0.00%
2018/06/05	14	69.48	14	68.12	67.70	0	2,852	0.00%
2018/05/31	0	0.00	7	67.64	66.60	-7	2,799	-0.25%
2018/05/30	0	0.00	12	65.55	65.20	-12	2,739	-0.44%
2018/05/29	1	65.20	5	65.50	65.20	-4	2,724	-0.15%
2018/05/28	18	63.97	32	62.77	64.00	-14	2,688	-0.52%
2018/05/25	0	0.00	21	61.16	61.20	-21	2,701	-0.78%
2018/05/24	12	60.40	10	61.50	60.30	2	2,943	0.07%
2018/05/23	0	0.00	40	59.82	59.50	-40	2,988	-1.34%
2018/05/22	20	60.30	10	61.60	60.20	10	3,062	0.33%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/18	1	59.70	1	59.40	59.50	0	3,116	0.00%
2018/05/17	51	60.27	10	60.80	60.00	41	3,163	1.30%
2018/05/16	0	0.00	52	61.44	61.90	-52	3,175	-1.64%
2018/05/15	40	59.57	0	0.00	58.90	40	3,205	1.25%
2018/05/14	36	59.60	40	60.50	60.20	-4	3,291	-0.12%
2018/05/11	15	59.41	22	59.26	59.30	-7	3,337	-0.21%
2018/05/10	0	0.00	15	57.87	58.80	-15	3,370	-0.44%
2018/05/09	25	57.28	10	58.80	56.90	15	3,412	0.44%
2018/05/08	13	57.18	18	57.99	58.10	-5	3,484	-0.14%
2018/05/07	0	0.00	30	56.73	57.30	-30	3,824	-0.78%
2018/05/03	0	0.00	43	55.09	56.10	-43	4,106	-1.05%
2018/05/02	43	54.62	10	55.10	54.10	33	4,069	0.81%
2018/04/30	7	55.40	31	55.84	55.20	-24	4,046	-0.59%
2018/04/27	40	55.53	27	55.04	55.70	13	4,058	0.32%
2018/04/26	0	0.00	1	58.30	55.60	-1	4,058	-0.02%
2018/04/25	4	57.50	2	58.25	58.00	2	4,114	0.05%
2018/04/24	0	0.00	20	55.90	54.70	-20	4,081	-0.49%
2018/04/20	10	61.50	10	62.70	60.60	0	3,983	0.00%
2018/04/19	60	63.83	60	63.79	63.20	0	3,962	0.00%
2018/04/18	10	65.20	10	63.90	63.90	0	3,956	0.00%
2018/04/17	40	66.35	40	66.88	66.40	0	3,924	0.00%
2018/04/16	23	66.19	23	66.66	66.40	0	3,932	0.00%
2018/04/13	23	67.78	22	67.72	67.00	1	3,916	0.03%
2018/04/11	11	69.20	0	0.00	69.00	11	3,939	0.28%
2018/04/10	10	69.90	0	0.00	69.60	10	4,012	0.25%
2018/04/09	0	0.00	20	70.30	71.40	-20	4,022	-0.50%
2018/04/03	0	0.00	1	68.20	69.30	-1	4,036	-0.02%
2018/04/02	33	70.30	33	69.86	69.60	0	4,060	0.00%
2018/03/31	4	71.70	4	72.30	71.40	0	4,047	0.00%
2018/03/30	38	71.85	37	71.45	71.20	1	4,050	0.02%
2018/03/29	21	70.74	20	71.35	70.70	1	4,055	0.02%
2018/03/28	23	71.52	20	71.90	71.30	3	4,043	0.07%
2018/03/27	21	72.09	20	71.90	71.90	1	4,091	0.02%
2018/03/26	10	71.50	44	71.13	71.30	-34	4,127	-0.82%
2018/03/23	34	71.71	0	0.00	72.00	34	4,123	0.82%
2018/03/22	11	74.25	10	75.10	74.00	1	4,101	0.02%
2018/03/21	13	74.71	12	75.51	74.50	1	4,083	0.02%
2018/03/20	1	74.20	0	0.00	74.10	1	4,067	0.02%
2018/03/19	20	74.50	0	0.00	75.40	20	4,087	0.49%
2018/03/16	13	75.78	2	78.00	75.10	11	4,081	0.27%
2018/03/15	0	0.00	30	76.23	76.70	-30	3,974	-0.75%
2018/03/14	0	0.00	48	73.50	72.90	-48	3,800	-1.26%
2018/03/13	48	73.90	6	74.10	74.00	42	3,780	1.11%
2018/03/12	1	72.00	1	73.00	72.90	0	3,782	0.00%
2018/03/09	3	69.60	24	70.56	71.00	-21	3,731	-0.56%
2018/03/08	35	70.13	14	69.90	70.10	21	3,757	0.56%
2018/03/07	6	71.48	4	70.00	69.80	2	3,746	0.05%
2018/03/06	0	0.00	1	72.00	72.00	-1	3,766	-0.03%
2018/03/02	2	72.40	56	72.40	72.60	-54	3,786	-1.43%
2018/02/27	60	74.01	59	74.45	73.00	1	3,792	0.03%
2018/02/26	99	75.08	97	75.60	74.30	2	3,813	0.05%
2018/02/23	2	72.95	2	73.25	72.50	0	3,599	0.00%
2018/02/22	49	70.40	0	0.00	72.00	49	3,588	1.37%
2018/02/21	1	71.20	50	71.01	70.90	-49	3,585	-1.37%
2018/02/12	7	69.69	1	68.80	67.80	6	3,546	0.17%
2018/02/09	53	66.56	1	69.80	70.20	52	3,523	1.48%
2018/02/08	1	70.50	6	70.30	70.30	-5	3,476	-0.14%
2018/02/07	0	0.00	51	70.56	70.00	-51	3,452	-1.48%
2018/02/06	64	72.50	13	68.12	67.40	51	3,403	1.50%
2018/02/05	41	68.89	63	72.74	73.70	-22	3,340	-0.66%
2018/02/02	25	72.44	0	0.00	71.60	25	3,287	0.76%
2018/02/01	18	76.24	13	75.75	74.30	5	3,291	0.15%
2018/01/31	24	74.85	20	74.90	76.10	4	3,304	0.12%
2018/01/30	170	75.58	178	76.68	75.30	-8	3,489	-0.23%	大買/大賣/
2018/01/29	5	73.46	54	73.94	75.70	-49	3,226	-1.52%
2018/01/26	1	68.90	5	68.36	68.90	-4	3,025	-0.13%
2018/01/25	35	66.26	0	0.00	65.50	35	3,039	1.15%
2018/01/24	10	65.70	46	65.53	65.70	-36	3,137	-1.15%
2018/01/23	23	66.84	6	67.40	65.80	17	3,186	0.53%
2018/01/22	5	66.26	1	66.10	66.20	4	3,276	0.12%
2018/01/19	33	68.56	33	69.42	67.20	0	3,328	0.00%
2018/01/18	0	0.00	3	67.83	68.10	-3	3,280	-0.09%
2018/01/17	3	66.77	7	67.06	66.20	-4	3,387	-0.12%
2018/01/16	4	66.43	0	0.00	66.80	4	3,491	0.11%
2018/01/15	29	67.60	4	67.03	67.30	25	3,555	0.70%
2018/01/12	11	65.90	9	66.66	65.90	2	3,677	0.05%
2018/01/11	1	64.20	0	0.00	64.20	1	3,922	0.03%
2018/01/10	21	63.72	2	63.10	63.40	19	4,100	0.46%
2018/01/08	4	66.23	0	0.00	65.00	4	4,420	0.09%
2018/01/05	3	67.50	2	67.60	67.40	1	4,639	0.02%
2018/01/04	2	67.45	0	0.00	67.70	2	4,687	0.04%
2018/01/03	10	64.60	1	64.50	64.50	9	4,610	0.20%
2018/01/02	14	62.77	4	63.93	64.10	10	4,629	0.22%