新唐 (4919)-富邦-嘉義券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	129.00	0	0.00	130.50	1	1,912	0.05%
2024/04/25	1	127.50	1	129.50	127.50	0	1,914	0.00%
2024/04/24	2	129.75	2	130.25	131.50	0	1,911	0.00%
2024/04/23	2	129.50	4	128.88	128.00	-2	1,909	-0.10%
2024/04/22	0	0.00	5	128.60	127.50	-5	1,914	-0.26%
2024/04/19	4	129.63	6	130.17	127.00	-2	1,898	-0.11%
2024/04/18	2.4	131.06	7.5	131.37	132.50	-5.1	1,831	-0.28%
2024/04/17	1	129.00	0.5	128.00	129.00	0.5	1,775	0.03%
2024/04/16	0	0.00	4	126.69	127.50	-4	1,755	-0.23%
2024/04/15	3	129.67	17	129.85	129.00	-14	1,793	-0.78%
2024/04/12	0.5	129.00	15	128.80	129.50	-14.5	1,774	-0.82%
2024/04/11	0	0.00	2	126.70	127.50	-2	1,797	-0.11%
2024/04/10	3	128.33	1	129.50	127.50	2	1,826	0.11%
2024/04/09	0	0.00	3	127.00	127.00	-3	1,824	-0.16%
2024/04/08	10	126.00	0	0.00	126.00	10	1,836	0.54%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	1	126.50	4	125.88	126.50	-3	1,884	-0.16%
2024/04/01	3	124.50	7	123.93	124.50	-4	1,860	-0.21%
2024/03/29	10.5	122.79	1	125.50	122.50	9.5	1,858	0.51%
2024/03/28	1	123.52	0	0.00	124.00	1	1,840	0.06%
2024/03/27	1.5	124.17	4	125.00	123.50	-2.5	1,845	-0.14%
2024/03/26	0	0.00	1	122.50	122.00	-1	1,831	-0.05%
2024/03/25	5	123.20	1	124.50	123.00	4	1,834	0.22%
2024/03/22	1	123.00	2	123.75	123.50	-1	1,847	-0.05%
2024/03/21	7	122.36	0	0.00	122.00	7	1,896	0.37%
2024/03/20	3	123.67	7	124.36	123.00	-4	1,956	-0.20%
2024/03/19	4	122.13	1	120.50	121.50	3	2,010	0.15%
2024/03/18	0	0.00	1	120.00	121.50	-1	2,013	-0.05%
2024/03/15	12	120.92	1	121.03	120.00	11	2,010	0.55%
2024/03/13	1	121.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	0	0.00	5	124.50	124.00	-5	2,096	-0.24%
2024/03/11	5	125.50	0	0.00	125.00	5	2,118	0.24%
2024/03/08	2.3	123.00	14	123.43	122.00	-11.7	2,162	-0.54%
2024/03/07	1.1	126.55	4	125.38	125.50	-2.9	2,176	-0.13%
2024/03/06	3.2	127.53	1	127.00	127.00	2.2	2,210	0.10%
2024/03/05	0	0.00	5	130.50	128.50	-5	2,317	-0.22%
2024/02/27	2.4	128.85	3	132.50	128.50	-0.6	2,883	-0.02%
2024/02/26	0.3	130.00	4	130.00	129.50	-3.7	2,944	-0.13%
2024/02/23	7	131.64	3	133.00	131.00	4	3,044	0.13%
2024/02/22	1	131.50	0	0.00	131.00	1	3,060	0.03%
2024/02/20	1	131.50	1	132.00	131.50	0	3,139	0.00%
2024/02/19	5.5	132.53	3	131.83	132.50	2.5	3,190	0.08%
2024/02/16	1	128.00	0.1	129.50	128.50	0.9	3,428	0.03%
2024/02/15	1	126.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	16	127.03	0	0.00	127.00	16	3,445	0.46%
2024/02/02	0	0.00	1	128.50	129.00	-1	3,451	-0.03%
2024/02/01	1.1	128.05	2	128.00	129.00	-0.9	3,452	-0.03%
2024/01/31	0	0.00	0.7	129.50	128.50	-0.7	3,460	-0.02%
2024/01/30	3	129.33	0	0.00	129.00	3	3,478	0.09%
2024/01/29	0	130.50	0	0.00	130.50	0	3,503	0.00%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/25	2	131.00	0	0.00	131.00	2	3,604	0.06%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/23	0.1	133.00	0	0.00	133.00	0.1	3,631	0.00%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	0	132.50	132.50	0	3,646	0.00%
2024/01/18	0	0.00	1	130.00	130.00	-1	3,651	-0.03%
2024/01/17	6.2	131.56	0	0.00	130.00	6.2	3,651	0.17%
2024/01/16	4.2	133.76	0.1	135.50	135.50	4.1	3,627	0.11%
2024/01/15	0	0.00	1	135.50	135.00	-1	3,653	-0.03%
2024/01/11	0.2	136.00	4	135.63	136.00	-3.8	3,698	-0.10%
2024/01/09	6.3	134.59	2	135.25	135.00	4.3	3,800	0.11%
2024/01/08	1	139.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	2.4	139.98	0	0.00	139.50	2.4	3,835	0.06%
2024/01/04	2	141.75	0	0.00	141.00	2	3,817	0.05%
2024/01/03	0	140.50	2	142.25	142.00	-2	3,801	-0.05%
2024/01/02	3.4	141.83	2	142.25	141.50	1.4	3,795	0.04%
2023/12/29	0.4	140.88	7.1	141.16	142.00	-6.7	3,793	-0.18%
2023/12/28	12.6	142.33	7	142.86	142.00	5.6	3,785	0.15%
2023/12/27	3	139.17	0	0.00	139.50	3	3,725	0.08%
2023/12/25	2	139.00	1	139.00	140.00	1	3,726	0.03%
2023/12/22	2	139.00	1	139.00	139.50	1	3,734	0.03%
2023/12/20	0	0.00	1	139.00	137.50	-1	3,735	-0.03%
2023/12/19	0	0.00	3	138.67	139.00	-3	3,752	-0.08%
2023/12/18	6	137.92	1	138.00	137.50	5	3,749	0.13%
2023/12/15	3	142.17	13	146.92	141.00	-10	3,721	-0.27%
2023/12/14	12	148.46	6	147.50	148.50	6	3,738	0.16%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	1	145.50	1	144.50	145.50	0	3,757	0.00%
2023/12/08	4	142.88	6	144.58	143.00	-2	3,889	-0.05%
2023/12/07	6.5	142.50	3	143.17	142.00	3.5	3,886	0.09%
2023/12/06	2	145.75	1	146.50	145.50	1	3,856	0.03%
2023/12/05	4	146.00	0	0.00	146.00	4	3,838	0.10%
2023/12/04	1	149.50	33	151.20	149.50	-32	3,806	-0.84%
2023/12/01	37.1	149.54	3.1	149.84	149.50	34	3,798	0.89%
2023/11/30	9.5	149.18	3	148.50	148.50	6.5	3,801	0.17%
2023/11/29	74	149.91	67.1	149.52	149.50	6.9	3,692	0.19%
2023/11/28	5	142.50	9.1	143.94	144.00	-4.1	3,441	-0.12%
2023/11/27	5.1	143.97	21	143.52	141.50	-15.9	3,349	-0.47%
2023/11/24	1	139.00	4	141.13	139.00	-3	3,216	-0.09%
2023/11/22	4	140.75	8	141.06	140.50	-4	3,120	-0.13%
2023/11/21	0	138.50	3	138.50	138.00	-3	3,036	-0.10%
2023/11/20	6	139.50	12	139.33	138.50	-6	3,037	-0.20%
2023/11/17	1	138.50	8	138.18	138.50	-7	3,057	-0.23%
2023/11/16	5	137.60	1	138.50	136.50	4	3,041	0.13%
2023/11/15	7	139.64	28.2	137.83	138.00	-21.2	3,016	-0.70%
2023/11/13	1	132.50	3	132.50	132.50	-2	2,771	-0.07%
2023/11/09	0	0.00	1	129.00	129.50	-1	2,758	-0.04%
2023/11/08	1.1	131.40	9	130.33	131.00	-7.9	2,786	-0.28%
2023/11/07	1.3	128.85	1	129.50	130.50	0.3	2,781	0.01%
2023/11/06	0	0.00	2	127.75	128.50	-2	2,818	-0.07%
2023/11/03	3	128.33	1	128.00	127.50	2	2,829	0.07%
2023/11/02	1	130.47	3	129.83	131.00	-2	2,812	-0.07%
2023/11/01	2	129.00	4	127.63	128.50	-2	2,820	-0.07%
2023/10/31	0	0.00	3	129.50	127.00	-3	2,866	-0.10%
2023/10/30	0	0.00	2	127.50	128.00	-2	2,994	-0.07%
2023/10/27	2	126.50	0	0.00	125.50	2	3,209	0.06%
2023/10/26	1	127.50	0	0.00	127.00	1	3,431	0.03%
2023/10/25	1	130.00	0	0.00	129.00	1	3,545	0.03%
2023/10/23	2	128.00	1	132.50	128.00	1	3,647	0.03%
2023/10/20	2	131.50	1	131.50	132.50	1	3,681	0.03%
2023/10/19	3.1	131.47	24	129.46	132.50	-20.9	3,759	-0.56%
2023/10/18	7	131.86	11	132.00	130.00	-4	3,850	-0.10%
2023/10/17	1	130.00	1	132.00	130.00	0	3,988	0.00%
2023/10/16	2	130.50	5	132.20	130.50	-3	4,164	-0.07%
2023/10/13	0	0.00	3	129.83	131.00	-3	4,309	-0.07%
2023/10/12	0	0.00	3	127.67	128.50	-3	4,332	-0.07%
2023/10/11	0	0.00	3	126.83	126.00	-3	4,416	-0.07%
2023/10/06	2	128.00	2	128.25	128.00	0	4,463	0.00%
2023/10/05	0	125.50	0	0.00	126.50	0	4,468	0.00%
2023/10/04	1	124.00	0	0.00	125.00	1	4,493	0.02%
2023/10/02	10	126.05	1	126.50	126.00	9	4,591	0.20%
2023/09/28	0	0.00	2	124.25	125.00	-2	4,703	-0.04%
2023/09/26	2	125.25	1	125.50	125.50	1	5,084	0.02%
2023/09/22	2	125.50	0	0.00	128.00	2	5,066	0.04%
2023/09/21	5	127.90	0	0.00	127.50	5	5,038	0.10%
2023/09/20	1	129.50	11	130.32	130.50	-10	5,033	-0.20%
2023/09/19	29	133.64	12	134.63	132.50	17	5,046	0.34%
2023/09/18	0	0.00	4.2	134.10	134.00	-4.2	5,004	-0.08%
2023/09/15	4	132.75	2	132.75	132.50	2	5,003	0.04%
2023/09/14	1	131.50	8.6	132.06	132.00	-7.6	4,990	-0.15%
2023/09/13	10	130.95	13	131.46	130.00	-3	4,971	-0.06%
2023/09/12	0	0.00	2	129.00	128.50	-2	4,885	-0.04%
2023/09/11	1	126.50	7	127.93	126.50	-6	4,966	-0.12%
2023/09/08	0	0.00	0.5	127.50	127.00	-0.5	5,039	-0.01%
2023/09/07	7	129.43	2	128.75	127.50	5	5,196	0.10%
2023/09/06	6	129.25	2	127.50	129.00	4	5,233	0.08%
2023/09/05	2	127.50	2	126.00	128.50	0	5,203	0.00%
2023/09/01	0.9	123.56	3	123.34	123.50	-2.2	5,171	-0.04%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	2	122.50	5	122.90	123.00	-3	5,256	-0.06%
2023/08/29	3	118.17	0	0.00	120.00	3	5,283	0.06%
2023/08/28	0	0.00	3	119.50	120.00	-3	5,292	-0.06%
2023/08/23	2.1	119.45	24	119.92	121.50	-21.9	5,455	-0.40%
2023/08/22	2	120.00	0	0.00	120.00	2	5,447	0.04%
2023/08/21	9	122.06	1	123.00	121.50	8	5,471	0.15%
2023/08/18	2	125.00	1	127.00	125.00	1	5,494	0.02%
2023/08/17	0	0.00	3	126.17	127.00	-3	5,511	-0.05%
2023/08/16	1	125.00	1	126.00	125.50	0	5,510	0.00%
2023/08/15	2.1	125.00	1	126.50	125.00	1.1	5,599	0.02%
2023/08/14	5	122.50	29	121.57	125.50	-24	5,696	-0.42%
2023/08/10	4	124.88	1	124.50	124.50	3	5,803	0.05%
2023/08/09	4	128.12	4	127.88	127.50	0	5,797	0.00%
2023/08/08	0	0.00	4	130.00	130.00	-4	5,864	-0.07%
2023/08/07	5	126.30	5	128.30	129.00	0	5,915	0.00%
2023/08/04	3	125.50	0	0.00	126.50	3	5,943	0.05%
2023/08/02	17	128.88	18	129.03	126.50	-1	6,058	-0.02%
2023/08/01	34	136.02	23	137.26	133.00	11	6,000	0.18%
2023/07/31	13	138.38	6.4	138.66	140.00	6.6	5,836	0.11%
2023/07/28	9.3	141.50	11.1	141.41	142.00	-1.8	5,698	-0.03%
2023/07/27	2.2	139.05	17	139.21	139.50	-14.8	5,616	-0.26%
2023/07/26	6	137.58	3.2	139.43	136.50	2.9	5,628	0.05%
2023/07/25	4	140.13	26	140.33	139.00	-22	5,618	-0.39%
2023/07/24	8	140.19	2	141.50	140.00	6	5,584	0.11%
2023/07/21	8	139.94	5.2	139.26	140.00	2.8	5,630	0.05%
2023/07/20	19.2	145.53	14	144.11	142.00	5.2	5,673	0.09%
2023/07/19	26.1	142.62	50	142.62	141.50	-23.9	5,475	-0.44%
2023/07/18	53	139.92	40	140.65	141.00	13	5,344	0.24%
2023/07/17	4	137.50	0	138.00	138.00	4	5,173	0.08%
2023/07/14	2	136.50	19	137.00	137.00	-17	5,169	-0.33%
2023/07/13	8	134.44	2	133.75	133.00	6	5,120	0.12%
2023/07/12	12	134.25	11	131.50	131.50	1	5,077	0.02%
2023/07/11	3	133.17	2	133.50	133.50	1	5,062	0.02%
2023/07/10	0	0.00	3	130.67	131.00	-3	5,068	-0.06%
2023/07/07	3	131.67	0.5	131.00	131.00	2.5	5,071	0.05%
2023/07/06	5	135.60	22	136.43	134.00	-17	5,046	-0.34%
2023/07/05	49	137.31	22	137.95	136.00	27	4,982	0.54%
2023/07/04	8	134.44	8.4	134.01	135.50	-0.4	4,758	-0.01%
2023/07/03	0	0.00	19	129.21	129.00	-19	4,642	-0.41%
2023/06/29	0	0.00	0.1	127.50	128.00	-0.1	4,822	0.00%
2023/06/28	0	0.00	2	127.01	127.00	-2	4,942	-0.04%
2023/06/27	2	128.51	1	128.55	128.00	1	5,056	0.02%
2023/06/26	0.1	131.00	2	130.50	131.00	-1.9	5,095	-0.04%
2023/06/21	3.2	127.78	5	127.50	128.00	-1.8	5,190	-0.03%
2023/06/20	2	129.50	5	130.80	129.50	-3	5,593	-0.05%
2023/06/19	7	132.43	2.4	132.58	130.50	4.6	5,642	0.08%
2023/06/16	12	132.38	3	132.00	131.50	9	5,638	0.16%
2023/06/15	12	132.25	9.3	133.89	134.00	2.7	5,682	0.05%
2023/06/14	7.2	131.54	7	131.93	130.50	0.2	5,637	0.00%
2023/06/13	5	134.80	9.2	135.04	135.00	-4.2	5,582	-0.08%
2023/06/12	7.1	130.37	7	130.21	130.50	0.1	5,487	0.00%
2023/06/09	3	127.83	1	128.00	128.00	2	5,465	0.04%
2023/06/08	1	128.49	1	126.00	126.00	0	5,502	0.00%
2023/06/07	1	128.00	1	129.00	129.00	0	5,548	0.00%
2023/06/06	1	127.00	1	129.00	127.00	0	5,595	0.00%
2023/06/05	6.3	130.02	9	129.78	130.00	-2.7	5,624	-0.05%
2023/06/02	1.2	126.58	0	0.00	127.00	1.2	5,665	0.02%
2023/06/01	2	127.50	1	126.50	127.00	1	5,927	0.02%
2023/05/31	2	129.25	13	129.12	129.00	-11	6,015	-0.18%
2023/05/30	9	128.39	10	129.00	129.00	-1	6,057	-0.02%
2023/05/29	12	129.58	6.1	129.09	130.50	5.9	6,039	0.10%
2023/05/26	2.4	125.67	7.1	125.58	125.50	-4.7	6,126	-0.08%
2023/05/25	13	126.27	4	125.88	125.50	9	6,300	0.14%
2023/05/24	12	124.75	0.2	125.00	124.50	11.8	6,388	0.18%
2023/05/23	0	128.50	6	127.92	127.50	-6	6,466	-0.09%
2023/05/22	3	125.50	7	126.86	127.00	-4	6,636	-0.06%
2023/05/19	14	128.14	11.1	127.04	126.00	2.9	6,787	0.04%
2023/05/18	12	125.50	10	126.00	125.50	2	6,762	0.03%
2023/05/17	6	122.83	3	123.50	123.00	3	6,795	0.04%
2023/05/16	7	122.29	3.5	122.29	121.50	3.5	6,830	0.05%
2023/05/15	2	122.75	0	0.00	122.50	2	6,814	0.03%
2023/05/12	3	123.83	10	124.35	125.50	-7	6,893	-0.10%
2023/05/11	8	125.37	4.2	125.36	124.00	3.9	6,930	0.06%
2023/05/10	1.2	125.84	2	128.25	129.50	-0.8	7,124	-0.01%
2023/05/09	22.2	126.98	3	127.17	126.50	19.2	7,217	0.27%
2023/05/08	5	134.70	3	134.83	133.50	2	7,224	0.03%
2023/05/05	3	133.50	4	133.63	133.50	-1	7,405	-0.01%
2023/05/04	4	132.13	8.2	133.28	131.50	-4.2	7,952	-0.05%
2023/05/03	4	133.00	4	132.00	133.50	0	8,266	0.00%
2023/05/02	3	131.17	3	131.50	131.00	0	8,292	0.00%
2023/04/28	4	131.00	7	132.00	133.00	-3	8,374	-0.04%
2023/04/27	5	129.24	1	129.50	129.50	4	8,347	0.05%
2023/04/26	1.2	128.67	4.6	128.46	130.50	-3.4	8,364	-0.04%
2023/04/25	22.2	132.25	8	129.75	130.00	14.2	8,288	0.17%
2023/04/24	3	138.50	2	138.25	139.00	1	8,236	0.01%
2023/04/21	5	140.70	2	138.25	139.00	3	8,332	0.04%
2023/04/20	2.2	141.59	3	143.00	142.50	-0.8	8,360	-0.01%
2023/04/19	12.1	145.00	1	145.00	143.50	11.1	8,468	0.13%
2023/04/18	27.1	149.46	12	148.54	147.00	15	8,422	0.18%
2023/04/17	1	149.00	6	150.17	149.00	-5	8,406	-0.06%
2023/04/14	4.1	148.13	1	148.00	148.50	3.1	8,401	0.04%
2023/04/13	9.1	147.84	2	147.00	147.00	7.1	8,416	0.08%
2023/04/12	3	150.67	2	150.50	150.00	1	8,401	0.01%
2023/04/11	6.2	150.26	4.2	150.40	150.00	2	8,409	0.02%
2023/04/10	1	149.00	1.1	149.09	149.00	-0.1	8,400	0.00%
2023/04/07	5	147.60	1	149.00	147.50	4	8,363	0.05%
2023/04/06	5	146.20	0	0.00	148.00	5	8,373	0.06%
2023/03/31	10	149.50	15	150.07	149.50	-5	8,403	-0.06%
2023/03/30	8.3	147.89	11	147.55	148.50	-2.7	8,360	-0.03%
2023/03/29	26	143.63	9	144.33	143.00	17	8,337	0.20%
2023/03/28	34	147.29	1.3	146.35	146.00	32.7	8,476	0.39%
2023/03/27	8	152.19	2.2	154.99	151.50	5.9	8,360	0.07%
2023/03/24	18.3	157.45	27	157.78	155.50	-8.7	8,339	-0.10%
2023/03/23	555	160.02	613.2	159.94	159.50	-58.2	8,267	-0.70%	大買/大賣/
2023/03/22	4	149.63	4	149.50	150.00	0	7,933	0.00%
2023/03/21	1	148.50	0	0.00	147.00	1	7,914	0.01%
2023/03/17	1	146.50	3	147.83	148.00	-2	7,991	-0.03%
2023/03/16	2	146.49	8	146.13	144.50	-6	8,098	-0.07%
2023/03/15	5	149.70	4	147.75	147.00	1	8,154	0.01%
2023/03/14	1	144.00	2	145.01	147.00	-1	8,204	-0.01%
2023/03/13	2	142.75	2	144.00	145.50	0	8,335	0.00%
2023/03/10	3	144.83	4	144.88	145.00	-1	8,362	-0.01%
2023/03/09	6.2	149.46	4	149.00	148.50	2.2	8,462	0.03%
2023/03/08	10	147.00	12	149.04	150.00	-2	8,439	-0.02%
2023/03/07	33	148.02	90	149.35	148.50	-57	8,528	-0.67%
2023/03/06	488	155.05	427.1	155.07	151.50	61	8,498	0.72%	大買/大賣/
2023/03/03	33	150.79	24	150.10	150.50	9	8,334	0.11%
2023/03/02	12	147.42	1	147.50	148.00	11	8,660	0.13%
2023/03/01	16	148.88	3	149.50	149.50	13	8,852	0.15%
2023/02/24	26.2	150.89	23	150.61	147.50	3.2	9,086	0.04%
2023/02/23	10.1	147.11	36	148.81	149.50	-26	9,028	-0.29%
2023/02/22	24	141.67	15	141.83	142.50	9	9,014	0.10%
2023/02/21	6	144.92	3	145.17	145.50	3	9,132	0.03%
2023/02/20	13	143.81	1	144.50	143.50	12	9,533	0.13%
2023/02/17	48	143.35	39	144.49	144.50	9	9,521	0.09%
2023/02/16	24	147.44	4	148.50	149.00	20	9,440	0.21%
2023/02/15	5	145.60	2	146.75	145.00	3	9,608	0.03%
2023/02/14	6	146.00	1	149.00	145.50	5	9,519	0.05%
2023/02/13	11	147.91	1	147.00	147.50	10	9,556	0.10%
2023/02/10	1	147.50	5	149.90	147.50	-4	9,660	-0.04%
2023/02/09	5	152.51	1	154.50	150.50	4	9,805	0.04%
2023/02/08	215	150.69	244	151.44	154.00	-29	9,831	-0.29%	大買/大賣/
2023/02/07	7	146.79	7	146.86	148.50	0	9,742	0.00%
2023/02/06	8	147.56	17.5	149.32	148.50	-9.5	9,772	-0.10%
2023/02/03	25	149.52	21	149.38	151.50	4	9,674	0.04%
2023/02/02	89	147.84	96	147.73	147.00	-7	9,537	-0.07%
2023/02/01	347	140.38	374.5	140.60	142.00	-27.5	9,089	-0.30%	大買/大賣/
2023/01/31	9	129.06	3	130.83	129.50	6	8,855	0.07%
2023/01/30	5	130.50	22.3	130.08	130.50	-17.3	8,906	-0.19%
2023/01/17	0	0.00	3	125.67	126.00	-3	8,856	-0.03%
2023/01/16	0	0.00	2	124.50	125.50	-2	8,966	-0.02%
2023/01/13	2	125.49	8.2	126.20	124.00	-6.2	8,992	-0.07%
2023/01/12	2	125.50	5	126.80	125.50	-3	9,057	-0.03%
2023/01/11	3	125.50	15.1	125.10	125.50	-12.1	9,041	-0.13%
2023/01/10	13	123.69	6	123.83	123.50	7	9,085	0.08%
2023/01/09	1	123.00	36	120.93	123.50	-35	9,169	-0.38%
2023/01/06	3	115.83	2	116.75	118.00	1	9,206	0.01%
2023/01/05	3	116.67	1	116.50	115.50	2	9,376	0.02%
2023/01/04	1	118.00	1	118.00	117.50	0	9,454	0.00%
2023/01/03	10	117.25	1	117.00	118.00	9	9,535	0.09%
2022/12/30	5	116.00	1	117.00	115.00	4	9,554	0.04%
2022/12/29	0	113.00	3	113.00	116.50	-3	9,620	-0.03%
2022/12/28	4	115.25	1	114.00	114.00	3	9,815	0.03%
2022/12/27	0	0.00	3	117.50	118.00	-3	9,880	-0.03%
2022/12/26	4	116.50	2	117.00	116.00	2	9,989	0.02%
2022/12/23	16	116.13	23	116.48	117.00	-7	10,116	-0.07%
2022/12/22	1	120.00	3	122.50	119.50	-2	10,179	-0.02%
2022/12/21	13	118.54	9	121.44	120.00	4	10,261	0.04%
2022/12/20	20	120.05	22	123.30	118.50	-2	10,300	-0.02%
2022/12/19	2	120.00	2	120.00	120.00	0	10,205	0.00%
2022/12/16	4.5	120.28	3	120.00	121.00	1.5	10,373	0.01%
2022/12/15	11	123.45	2	123.00	123.50	9	10,490	0.09%
2022/12/14	8	123.94	4	123.38	125.00	4	10,525	0.04%
2022/12/13	3	120.00	3	121.50	120.00	0	10,613	0.00%
2022/12/12	2	122.00	8	121.38	122.00	-6	10,622	-0.06%
2022/12/09	9	123.89	5	125.30	121.50	4	10,681	0.04%
2022/12/08	18	123.72	24	123.35	124.00	-6	10,619	-0.06%
2022/12/07	9	119.67	5	120.50	118.50	4	10,585	0.04%
2022/12/06	5	125.90	0	0.00	124.00	5	10,914	0.05%
2022/12/05	7.2	126.81	14	127.39	127.00	-6.8	10,858	-0.06%
2022/12/02	3.2	124.38	14	124.54	124.50	-10.8	10,783	-0.10%
2022/12/01	21.2	124.31	21.1	124.42	123.50	0.1	10,825	0.00%
2022/11/30	12.6	120.49	1	121.00	121.00	11.6	10,891	0.11%
2022/11/29	18	121.72	11	120.23	120.50	7	10,954	0.06%
2022/11/28	0.2	121.50	3	121.00	122.00	-2.8	10,869	-0.03%
2022/11/25	11	120.91	3	121.50	120.00	8	10,880	0.07%
2022/11/24	23.1	126.15	18	126.42	123.50	5.1	10,847	0.05%
2022/11/23	33	123.06	44	123.53	122.50	-11	10,472	-0.11%
2022/11/22	11	121.73	24	122.00	122.00	-13	10,331	-0.13%
2022/11/21	10	118.50	13	119.08	118.00	-3	10,324	-0.03%
2022/11/18	26	117.15	2	117.25	115.50	24	10,538	0.23%
2022/11/17	23	121.52	6	122.25	121.00	17	10,446	0.16%
2022/11/16	58	119.21	71.3	120.60	123.00	-13.3	10,300	-0.13%
2022/11/15	2	114.75	4	113.00	116.00	-2	9,870	-0.02%
2022/11/14	1	110.50	10	110.00	111.00	-9	10,112	-0.09%
2022/11/11	16.1	114.39	8	113.12	109.50	8.1	10,391	0.08%
2022/11/10	2	109.75	2	109.50	110.00	0	10,306	0.00%
2022/11/09	3	110.00	4	109.50	109.50	-1	10,425	-0.01%
2022/11/08	7	108.93	23	110.57	107.50	-16	10,680	-0.15%
2022/11/07	30	106.53	23	107.78	107.50	7	10,829	0.06%
2022/11/04	8	109.75	5	110.40	111.00	3	10,661	0.03%
2022/11/03	21	108.98	16	108.97	110.50	5	10,550	0.05%
2022/11/02	35	107.81	46	107.88	107.00	-11	10,464	-0.11%
2022/11/01	2	103.50	7	103.50	104.00	-5	10,460	-0.05%
2022/10/31	20	103.50	13	104.27	102.50	7	10,606	0.07%
2022/10/28	5	102.70	15	103.03	102.50	-10	10,684	-0.09%
2022/10/27	15	97.42	22.2	100.37	101.50	-7.2	10,623	-0.07%
2022/10/26	7	95.33	3	95.87	95.70	4	10,559	0.04%
2022/10/25	11	96.95	3	98.43	97.30	8	10,521	0.08%
2022/10/24	58	100.58	58	100.62	97.90	0	10,523	0.00%
2022/10/21	2	96.85	10	96.73	95.00	-8	10,508	-0.08%
2022/10/20	4.1	97.28	3	98.27	98.40	1.1	10,537	0.01%
2022/10/19	5	101.20	2	101.00	99.80	3	10,741	0.03%
2022/10/18	8.1	103.03	9	101.56	100.50	-0.9	10,864	-0.01%
2022/10/17	6	99.85	4	100.63	103.00	2	11,816	0.02%
2022/10/14	7	101.29	14	100.45	103.50	-7	12,295	-0.06%
2022/10/13	3	101.20	2	99.75	94.10	1	12,329	0.01%
2022/10/12	18	105.50	4	105.38	104.00	14	12,291	0.11%
2022/10/11	7	107.79	5	108.50	107.00	2	12,413	0.02%
2022/10/07	3	113.00	8	113.31	113.00	-5	12,607	-0.04%
2022/10/06	3	114.67	22	114.48	115.50	-19	13,015	-0.15%
2022/10/05	55	115.17	40	114.71	113.00	15	13,248	0.11%
2022/10/04	12	109.92	16	109.94	110.00	-4	13,313	-0.03%
2022/10/03	12	105.58	11	106.91	107.50	1	13,402	0.01%
2022/09/30	20	103.33	19	102.11	108.00	1	13,595	0.01%
2022/09/29	14	106.96	2	108.00	104.50	12	13,715	0.09%
2022/09/28	5	107.20	2	106.50	105.00	3	13,911	0.02%
2022/09/27	1	109.00	3	109.84	113.50	-2	14,330	-0.01%
2022/09/26	9	112.33	9.1	112.69	108.50	-0.1	14,738	0.00%
2022/09/23	9	118.83	24	121.75	117.00	-15	15,029	-0.10%
2022/09/22	7	124.14	6	124.58	124.00	1	15,066	0.01%
2022/09/21	25	123.20	17.3	123.50	124.00	7.7	15,104	0.05%
2022/09/20	18	123.86	6	122.50	122.50	12	15,196	0.08%
2022/09/19	4	121.00	4	121.38	120.50	0	15,291	0.00%
2022/09/16	16	120.72	14	119.93	120.00	2	15,471	0.01%
2022/09/15	3	122.50	8	120.88	120.00	-5	15,554	-0.03%
2022/09/14	10	119.70	12	120.04	123.50	-2	15,708	-0.01%
2022/09/13	129.1	125.53	128	125.88	122.50	1	15,748	0.01%	大買/大賣/
2022/09/12	5	119.60	8	119.69	118.50	-3	15,530	-0.02%
2022/09/08	11	116.05	0	117.50	117.50	11	15,711	0.07%
2022/09/07	21	114.10	16	114.19	115.00	5	15,940	0.03%
2022/09/06	6.1	113.11	21	115.00	113.00	-14.9	16,010	-0.09%
2022/09/05	3	121.50	18	119.58	118.50	-15	15,932	-0.09%
2022/09/02	3	122.33	4	121.88	122.00	-1	15,939	-0.01%
2022/09/01	10	122.65	4.5	122.22	121.00	5.6	16,062	0.03%
2022/08/31	9.3	125.04	9	124.94	125.50	0.3	16,138	0.00%
2022/08/30	9	122.94	3	123.00	122.50	6	16,552	0.04%
2022/08/29	14	120.82	11	121.91	123.00	3	17,208	0.02%
2022/08/26	29.4	129.62	25	128.42	126.50	4.4	17,514	0.03%
2022/08/25	33	127.86	31	127.81	127.50	2	17,347	0.01%
2022/08/24	7	122.64	5	122.50	123.00	2	17,193	0.01%
2022/08/23	14	121.14	6	121.50	121.50	8	17,543	0.05%
2022/08/22	7	124.29	14	124.54	123.50	-7	17,678	-0.04%
2022/08/19	21.1	126.66	17	127.24	125.50	4.1	17,767	0.02%
2022/08/18	136	123.80	143	124.01	124.50	-7	17,514	-0.04%	大買/大賣/
2022/08/17	13.2	120.81	14	119.57	119.50	-0.8	17,449	0.00%
2022/08/16	16	124.28	12	124.17	122.50	4	17,705	0.02%
2022/08/15	56	125.32	48.2	125.06	124.00	7.8	17,881	0.04%
2022/08/12	70	120.44	75	119.67	121.50	-5	18,001	-0.03%
2022/08/11	5	114.00	33.1	113.21	113.00	-28.1	17,973	-0.16%
2022/08/10	5	111.90	2	111.75	111.00	3	18,274	0.02%
2022/08/09	10	112.85	8	113.69	113.50	2	18,552	0.01%
2022/08/08	8.1	113.94	7	113.64	114.00	1	19,047	0.01%
2022/08/05	43	112.06	35	112.16	114.00	8	19,385	0.04%
2022/08/04	8	105.37	6	104.42	106.50	2	19,606	0.01%
2022/08/03	7	108.50	4	108.63	108.00	3	19,728	0.02%
2022/08/02	11	109.23	5	109.50	109.00	6	20,209	0.03%
2022/08/01	6.1	114.48	2.3	112.84	112.50	3.8	20,510	0.02%
2022/07/29	8	119.31	11	118.73	119.50	-3	21,141	-0.01%
2022/07/28	9	120.39	1.3	118.46	118.00	7.7	21,759	0.04%
2022/07/27	3	120.33	4	120.00	120.00	-1	22,255	0.00%
2022/07/26	22.1	121.42	22	120.32	119.50	0.1	22,354	0.00%
2022/07/25	17	127.76	37.1	126.95	127.50	-20.1	22,271	-0.09%
2022/07/22	423.1	131.61	384	131.41	130.00	39.1	22,383	0.17%	大買/大賣/
2022/07/21	117.1	125.93	107	125.96	129.50	10.1	21,594	0.05%	大買/大賣/
2022/07/20	14	117.46	22	118.14	118.00	-8	21,191	-0.04%
2022/07/19	6.1	114.59	2	114.50	114.00	4.1	21,217	0.02%
2022/07/18	14	117.36	10	117.55	117.00	4	21,378	0.02%
2022/07/15	10	115.40	11	114.64	116.00	-1	21,812	0.00%
2022/07/14	54	111.34	43	108.80	114.50	11	21,730	0.05%
2022/07/13	56	111.50	48	111.40	110.00	8	21,524	0.04%
2022/07/12	43.1	112.58	44	112.58	112.50	-0.9	21,510	0.00%
2022/07/11	3	118.67	3	118.17	117.50	0	21,710	0.00%
2022/07/08	39	118.05	16.1	117.33	117.00	22.9	21,852	0.10%
2022/07/07	110	114.80	146	115.68	117.00	-36	21,879	-0.16%	大買/大賣/
2022/07/06	57	115.25	84	115.01	112.50	-27	22,093	-0.12%
2022/07/05	176	116.01	233	115.79	118.00	-57	22,267	-0.26%	大買/大賣/
2022/07/04	284.1	118.47	284	118.63	122.00	0.1	22,281	0.00%	大買/大賣/
2022/07/01	116	126.93	107	127.81	122.50	9	22,482	0.04%	大買/大賣/
2022/06/30	42.1	136.24	40	136.60	136.00	2.1	22,408	0.01%
2022/06/29	12.1	140.12	5	138.10	143.00	7.1	22,711	0.03%
2022/06/28	7.1	142.34	11	141.18	140.50	-3.9	22,946	-0.02%
2022/06/27	17	149.06	12	148.71	147.50	5	23,468	0.02%
2022/06/24	68.4	140.03	62.2	139.99	140.00	6.2	23,867	0.03%
2022/06/23	6.1	144.52	6.2	145.11	144.00	0	24,329	0.00%
2022/06/22	22.4	147.76	10	146.75	144.00	12.4	24,814	0.05%
2022/06/21	7	155.14	5	156.40	156.50	2	25,557	0.01%
2022/06/20	236	157.80	238	157.54	154.00	-2	26,723	-0.01%	大買/大賣/
2022/06/17	11	163.82	44	162.67	167.50	-33	27,070	-0.12%
2022/06/16	32	171.47	31	171.26	166.00	1	27,297	0.00%
2022/06/15	6	170.50	10	170.85	170.50	-4	27,687	-0.01%
2022/06/14	15	165.60	11	166.09	168.00	4	27,861	0.01%
2022/06/13	9	167.11	6	166.42	166.50	3	27,830	0.01%
2022/06/10	9	172.67	30	172.58	172.50	-21	27,999	-0.07%
2022/06/09	9	175.67	4	175.75	176.50	5	27,910	0.02%
2022/06/08	331	178.77	351	179.16	175.00	-20	27,819	-0.07%	大買/大賣/
2022/06/07	288.7	180.36	227.5	180.28	182.00	61.1	27,607	0.22%	大買/大賣/
2022/06/06	28	175.79	44.7	176.98	176.50	-16.6	27,139	-0.06%
2022/06/02	7	171.79	6.1	172.98	173.00	0.9	26,990	0.00%
2022/06/01	38.3	173.96	28	172.77	171.50	10.3	26,945	0.04%
2022/05/31	884	172.87	883	172.56	173.50	1	26,840	0.00%	大買/大賣/
2022/05/30	50	168.00	42	169.60	169.00	8	26,547	0.03%
2022/05/27	10	164.20	3	163.17	162.50	7	26,408	0.03%
2022/05/26	12	162.25	34	160.84	160.50	-22	26,281	-0.08%
2022/05/25	21	159.64	18	159.86	164.00	3	26,198	0.01%
2022/05/24	87	165.49	77	165.29	160.50	10	26,005	0.04%
2022/05/23	51	173.33	42	172.98	172.00	9	25,657	0.04%
2022/05/20	24	175.10	35	176.11	175.00	-11	25,429	-0.04%
2022/05/19	13	171.77	20	169.98	173.50	-7	25,020	-0.03%
2022/05/18	25	173.36	73	173.07	171.50	-48	24,878	-0.19%
2022/05/17	79	170.03	58	170.45	171.50	21	24,725	0.08%
2022/05/16	97.2	169.20	102	169.81	167.50	-4.8	24,832	-0.02%	大賣/
2022/05/13	35	167.46	29	167.90	166.50	6	24,511	0.02%
2022/05/12	31	165.97	36.2	165.96	163.00	-5.2	24,431	-0.02%
2022/05/11	25.2	164.73	65	165.76	163.50	-39.8	24,469	-0.16%
2022/05/10	222	166.98	167	166.55	168.00	55	24,989	0.22%	大買/大賣/
2022/05/09	39	166.15	33	164.94	163.00	6	24,776	0.02%
2022/05/06	79	168.90	88	168.83	171.50	-9	24,525	-0.04%
2022/05/05	91.1	168.40	76.1	169.14	168.00	14.9	24,166	0.06%
2022/05/04	67.1	158.14	71	159.34	162.50	-4	23,768	-0.02%
2022/05/03	12.1	149.17	18	149.94	151.50	-5.9	23,539	-0.03%
2022/04/29	9	146.94	9	147.72	146.00	0	23,509	0.00%
2022/04/28	18	143.25	17.2	146.01	143.50	0.8	23,501	0.00%
2022/04/27	52	138.09	11	139.05	145.00	41	23,407	0.18%
2022/04/26	36	146.81	47.1	144.99	143.50	-11.1	23,610	-0.05%
2022/04/25	80	151.18	107.1	151.34	149.00	-27	23,957	-0.11%	大賣/
2022/04/22	36	160.39	9	159.67	159.50	27	24,015	0.11%
2022/04/21	419.3	169.78	383	169.24	166.50	36.3	23,823	0.15%	大買/大賣/
2022/04/20	14	159.07	56	158.58	159.50	-42	23,299	-0.18%
2022/04/19	11	158.86	6	159.67	158.00	5	23,270	0.02%
2022/04/18	6	154.92	3	155.17	156.00	3	23,186	0.01%
2022/04/15	62	159.15	58	159.83	156.50	4	23,015	0.02%
2022/04/14	16	166.84	15.1	166.71	167.00	0.9	22,684	0.00%
2022/04/13	29	163.57	29	163.55	163.50	0	22,437	0.00%
2022/04/12	22	160.39	21	160.02	159.00	1	22,172	0.00%
2022/04/11	193	165.59	188	165.95	160.50	5	21,872	0.02%	大買/大賣/
2022/04/08	212	172.10	214	172.14	173.00	-2	21,426	-0.01%	大買/大賣/
2022/04/07	1,116	170.40	1,102	169.90	172.50	14	20,942	0.07%	大買/大賣/
2022/04/06	60.1	181.24	36	179.83	180.00	24.1	20,316	0.12%
2022/04/01	493	182.25	450	181.67	183.00	43	20,023	0.21%	大買/大賣/
2022/03/31	214.5	194.77	285	194.97	191.00	-70.5	19,559	-0.36%	大買/大賣/
2022/03/30	368.1	196.11	292.2	196.97	190.50	75.9	19,221	0.39%	大買/大賣/
2022/03/29	353	189.14	372.2	188.88	194.50	-19.2	18,900	-0.10%	大買/大賣/
2022/03/28	500	185.88	541.2	185.83	177.00	-41.2	18,930	-0.22%	大買/大賣/
2022/03/25	364.1	179.92	437.1	179.81	179.50	-73	18,298	-0.40%	大買/大賣/
2022/03/24	1,054	177.21	1,020.5	177.25	179.00	33.5	17,766	0.19%	大買/大賣/
2022/03/23	995	171.50	1,096.6	171.13	175.50	-101.6	16,873	-0.60%	大買/大賣/鉅額交易
2022/03/22	394	157.54	370	157.15	160.00	24	15,827	0.15%	大買/大賣/
2022/03/21	283	153.72	228.1	153.50	153.50	54.9	15,465	0.35%	大買/大賣/
2022/03/18	89.1	150.82	54	151.97	149.00	35.1	15,255	0.23%
2022/03/17	25	143.92	41	146.99	148.50	-16	14,639	-0.11%
2022/03/16	8	137.56	7	137.79	137.00	1	14,436	0.01%
2022/03/15	21	141.59	7	145.29	138.50	14	14,460	0.10%
2022/03/14	2	144.50	5.3	144.75	145.00	-3.3	14,442	-0.02%
2022/03/11	8	143.38	6.3	143.36	143.00	1.8	14,740	0.01%
2022/03/10	78	146.38	82	146.37	143.00	-4	14,906	-0.03%
2022/03/09	28	143.46	25	143.48	143.50	3	15,044	0.02%
2022/03/08	13	141.65	19	142.71	140.00	-6	15,349	-0.04%
2022/03/07	4	138.74	2	141.00	138.00	2	16,046	0.01%
2022/03/04	5	145.10	6	145.17	144.50	-1	17,325	-0.01%
2022/03/03	14.1	145.28	11	145.14	145.50	3.1	18,951	0.02%
2022/03/02	7	142.14	5	142.20	143.00	2	19,522	0.01%
2022/03/01	3.2	140.50	4	139.88	139.50	-0.9	20,151	0.00%
2022/02/25	4	136.50	3	138.17	136.50	1	20,576	0.00%
2022/02/24	7	135.49	4	135.37	133.50	3	21,396	0.01%
2022/02/23	3	140.00	10	140.00	140.00	-7	21,422	-0.03%
2022/02/22	10	138.30	8	138.13	136.50	2	21,565	0.01%
2022/02/21	2	142.25	3.2	141.56	142.00	-1.2	21,782	-0.01%
2022/02/18	30	140.23	33	140.80	144.50	-3	22,092	-0.01%
2022/02/17	32	146.03	58	147.59	143.00	-26	22,348	-0.12%
2022/02/16	188	149.34	151.1	149.75	147.50	36.9	22,483	0.16%	大買/大賣/
2022/02/15	45	147.76	57	147.25	145.50	-12	22,383	-0.05%
2022/02/14	68	145.43	63.1	145.51	143.50	4.9	22,227	0.02%
2022/02/11	16	149.56	33.1	149.04	152.00	-17.1	22,140	-0.08%
2022/02/10	754	151.00	738.1	148.05	147.50	15.9	21,979	0.07%	大買/大賣/
2022/02/09	56	146.21	96	146.52	143.00	-40	21,281	-0.19%
2022/02/08	42	144.12	44.1	145.07	145.00	-2.1	21,042	-0.01%
2022/02/07	117.1	148.17	91.6	148.00	144.00	25.6	21,124	0.12%	大買/
2022/01/26	7.1	141.92	11.5	142.59	143.00	-4.4	20,884	-0.02%
2022/01/25	25	141.74	24	141.35	140.50	1	20,809	0.00%
2022/01/24	7	136.00	9.1	137.44	138.50	-2.1	20,593	-0.01%
2022/01/21	16	138.78	18.2	137.48	135.00	-2.1	20,604	-0.01%
2022/01/20	6	140.83	5.2	141.38	142.00	0.8	20,533	0.00%
2022/01/19	56	140.79	61	140.86	140.50	-5	20,662	-0.02%
2022/01/18	49.2	137.95	88	138.82	139.00	-38.9	20,828	-0.19%
2022/01/17	109	131.51	110	131.49	131.00	-1	20,616	0.00%	大買/大賣/
2022/01/14	55	124.03	16	122.50	124.00	39	21,152	0.18%
2022/01/13	88.1	126.04	74	124.70	126.00	14.1	21,889	0.06%
2022/01/12	23.5	127.19	68	126.82	126.50	-44.5	22,179	-0.20%
2022/01/11	8	131.69	39	134.71	130.50	-31	22,287	-0.14%
2022/01/10	20	133.60	11	134.82	137.00	9	22,311	0.04%
2022/01/07	24	132.63	52.2	132.80	131.00	-28.2	22,444	-0.13%
2022/01/06	15.1	137.94	11	137.36	138.00	4.1	22,628	0.02%
2022/01/05	10	141.15	13	139.96	139.50	-3	22,911	-0.01%
2022/01/04	9	143.94	9	144.67	143.50	0	23,052	0.00%
2022/01/03	0	0.00	2	140.00	141.00	-2	23,537	-0.01%
2021/12/30	46	141.15	7.6	140.87	141.00	38.4	23,999	0.16%
2021/12/29	6	144.25	4	143.25	142.00	2	24,430	0.01%
2021/12/28	23	141.61	90	142.87	143.50	-67	24,848	-0.27%
2021/12/27	35.1	143.32	22.2	144.36	142.50	13	25,173	0.05%
2021/12/24	14	144.43	37	146.46	143.00	-23	25,512	-0.09%
2021/12/23	196	146.72	181	147.63	145.00	15	25,614	0.06%	大買/大賣/
2021/12/22	263	149.07	235.1	149.54	145.50	27.9	25,562	0.11%	大買/大賣/
2021/12/21	5.1	140.68	15	140.90	139.50	-9.9	25,152	-0.04%
2021/12/20	9	141.82	17	143.09	139.00	-8	25,892	-0.03%
2021/12/17	25	143.62	3	142.83	144.50	22	26,456	0.08%
2021/12/16	26	146.31	37	146.89	147.00	-11	26,543	-0.04%
2021/12/15	26	141.58	22.4	141.87	143.00	3.6	26,464	0.01%
2021/12/14	29	140.95	24	141.33	142.00	5	26,689	0.02%
2021/12/13	13	138.58	13.1	139.20	138.00	-0.1	26,765	0.00%
2021/12/10	14.2	139.77	13	138.88	140.00	1.2	27,342	0.00%
2021/12/09	8	142.19	5	141.60	141.00	3	28,202	0.01%
2021/12/08	32	143.84	27	144.28	144.50	5	28,612	0.02%
2021/12/07	31.1	145.32	30	144.58	144.00	1.1	28,992	0.00%
2021/12/06	33.1	152.70	32	152.98	149.00	1.1	29,329	0.00%
2021/12/03	50	154.62	46	155.38	154.00	4	30,337	0.01%
2021/12/02	169	157.44	482.2	157.23	152.00	-313.2	30,465	-1.03%	大買/大賣/鉅額交易
2021/12/01	730	160.38	394.1	160.06	162.50	335.9	30,713	1.09%	大買/大賣/鉅額交易
2021/11/30	652.5	160.92	661.2	161.51	155.50	-8.8	30,901	-0.03%	大買/大賣/
2021/11/29	990.7	154.19	1,111.5	153.49	156.00	-120.8	31,412	-0.38%	大買/大賣/鉅額交易
2021/11/26	228	143.62	143.2	143.22	143.50	84.8	31,181	0.27%	大買/大賣/
2021/11/25	105	143.90	96.1	143.05	139.00	8.9	30,992	0.03%	大買/
2021/11/24	40	137.91	14	140.14	138.00	26	30,645	0.08%
2021/11/23	634	145.88	653.5	145.17	143.00	-19.5	31,034	-0.06%	大買/大賣/
2021/11/22	6	137.58	19	137.89	137.50	-13	31,544	-0.04%
2021/11/19	30	138.45	33	138.48	135.50	-3	34,292	-0.01%
2021/11/18	75.5	140.89	178.3	142.71	139.50	-102.8	35,764	-0.29%	大賣/鉅額交易
2021/11/17	168	140.57	41.1	141.49	143.00	126.9	36,558	0.35%	大買/鉅額交易
2021/11/16	103	140.84	152.1	140.43	136.00	-49.1	37,590	-0.13%	大買/大賣/
2021/11/15	30	138.05	33	138.00	138.50	-3	38,657	-0.01%
2021/11/12	37.3	134.39	32.1	134.67	133.00	5.2	39,680	0.01%
2021/11/11	25	130.70	13	132.00	130.50	12	40,366	0.03%
2021/11/10	44.1	132.89	32	132.67	131.00	12.1	40,750	0.03%
2021/11/09	28.2	129.25	55	127.88	130.00	-26.9	40,825	-0.07%
2021/11/08	35	121.94	16	123.47	122.00	19	40,859	0.05%
2021/11/05	39.5	124.41	24	124.35	124.00	15.5	41,105	0.04%
2021/11/04	22	126.36	12	127.38	126.00	10	41,586	0.02%
2021/11/03	27	128.81	47	129.15	130.00	-20	41,987	-0.05%
2021/11/02	24	130.98	15	133.00	128.00	9	42,474	0.02%
2021/11/01	5.5	131.59	20	131.28	131.00	-14.5	43,019	-0.03%
2021/10/29	68	128.06	40	129.66	128.00	28	44,230	0.06%
2021/10/28	15	131.23	24	131.48	129.00	-9	44,764	-0.02%
2021/10/27	25	130.20	31.2	130.15	132.00	-6.2	45,083	-0.01%
2021/10/26	94.1	130.65	37.1	129.67	127.00	56.9	45,547	0.12%
2021/10/25	34.4	139.97	109	140.90	139.50	-74.6	46,178	-0.16%	大賣/
2021/10/22	383.1	142.00	313.4	141.91	144.00	69.7	46,175	0.15%	大買/大賣/
2021/10/21	258.2	141.39	267.1	141.80	136.00	-8.9	46,465	-0.02%	大買/大賣/
2021/10/20	23	132.78	44.1	133.00	135.00	-21.1	46,586	-0.05%
2021/10/19	63	128.40	68.2	128.25	128.50	-5.2	47,139	-0.01%
2021/10/18	2.2	122.06	3	122.33	123.00	-0.9	47,995	0.00%
2021/10/15	55.1	122.11	30.2	123.54	122.00	24.9	48,377	0.05%
2021/10/14	26	120.33	31	117.98	118.00	-5	48,819	-0.01%
2021/10/13	358.1	122.99	343	123.21	120.50	15.1	49,261	0.03%	大買/大賣/
2021/10/12	13	129.96	11	131.09	128.50	2	49,863	0.00%
2021/10/08	116.5	137.28	104	137.83	131.00	12.5	50,305	0.02%	大買/大賣/
2021/10/07	30	130.93	33	132.58	133.50	-3	50,945	-0.01%
2021/10/06	62	128.37	59	129.57	130.50	3	50,971	0.01%
2021/10/05	147	125.94	152	126.44	126.50	-5	51,717	-0.01%	大買/大賣/
2021/10/04	100.2	122.55	128.1	122.94	121.50	-27.9	52,128	-0.05%	大賣/
2021/10/01	52.1	125.49	27	125.41	124.00	25.1	52,726	0.05%
2021/09/30	5	134.50	7	133.57	134.00	-2	53,156	0.00%
2021/09/29	17	135.38	92	134.48	134.00	-75	53,244	-0.14%
2021/09/28	91	137.81	74	134.43	139.00	17	53,458	0.03%
2021/09/27	313.2	137.05	295	137.17	138.00	18.2	53,472	0.03%	大買/大賣/
2021/09/24	144	133.87	185.1	133.74	135.00	-41.1	52,807	-0.08%	大買/大賣/
2021/09/23	41.1	125.73	6	126.58	124.50	35.1	52,292	0.07%
2021/09/22	21	122.69	6	124.00	125.00	15	52,340	0.03%
2021/09/17	241.1	123.53	247.2	123.84	126.50	-6.1	52,383	-0.01%	大買/大賣/
2021/09/16	35.1	120.80	49.4	121.08	121.50	-14.3	52,394	-0.03%
2021/09/15	173	121.39	157.4	120.57	120.00	15.7	52,459	0.03%	大買/大賣/
2021/09/14	901.4	123.74	825.1	124.18	121.50	76.3	52,046	0.15%	大買/大賣/
2021/09/13	216	131.78	266	131.56	129.00	-50	51,349	-0.10%	大買/大賣/
2021/09/10	405	130.38	410	130.23	133.00	-5	51,054	-0.01%	大買/大賣/
2021/09/09	527.1	134.19	519	134.46	133.00	8	50,598	0.02%	大買/大賣/
2021/09/08	682.9	132.13	716.1	132.60	130.50	-33.2	50,078	-0.07%	大買/大賣/
2021/09/07	277.2	142.37	279	143.07	138.50	-1.8	49,056	0.00%	大買/大賣/
2021/09/06	168.5	156.41	279.3	158.53	153.50	-110.8	48,713	-0.23%	大買/大賣/鉅額交易
2021/09/03	1,072.1	164.48	1,023	164.85	165.50	49.1	48,488	0.10%	大買/大賣/
2021/09/02	1,320	168.61	1,428.2	168.55	159.00	-108.2	48,252	-0.22%	大買/大賣/鉅額交易
2021/09/01	1,624.2	163.81	1,586.6	163.54	167.00	37.5	46,980	0.08%	大買/大賣/
2021/08/31	396.2	154.16	292	153.75	155.00	104.2	46,231	0.23%	大買/大賣/鉅額交易
2021/08/30	172.1	152.32	157	152.72	150.00	15.1	46,138	0.03%	大買/大賣/
2021/08/27	688.1	151.90	978.2	152.68	150.00	-290.1	46,457	-0.62%	大買/大賣/鉅額交易
2021/08/26	2,124.1	160.36	2,104	159.96	158.00	20.1	46,194	0.04%	大買/大賣/
2021/08/25	3,706.8	163.76	4,305	163.33	158.50	-598.2	45,344	-1.32%	大買/大賣/鉅額交易
2021/08/24	3,271.2	158.64	2,738.5	158.40	163.50	532.8	43,208	1.23%	大買/大賣/鉅額交易
2021/08/23	1,731.1	151.28	1,590	151.14	149.00	141.1	42,798	0.33%	大買/大賣/鉅額交易
2021/08/20	1,910	142.74	2,022.3	142.42	144.00	-112.3	43,009	-0.26%	大買/大賣/鉅額交易
2021/08/19	1,373.1	148.40	1,643	148.39	135.00	-269.9	42,007	-0.64%	大買/大賣/鉅額交易
2021/08/18	1,483.2	141.40	880.9	140.75	150.00	602.3	40,718	1.48%	大買/大賣/鉅額交易
2021/08/17	1,311.3	141.35	1,301	141.65	137.50	10.3	39,881	0.03%	大買/大賣/
2021/08/16	416.1	134.60	423	135.42	135.50	-6.9	39,150	-0.02%	大買/大賣/
2021/08/13	132	139.42	131	139.29	130.50	1	38,780	0.00%	大買/大賣/
2021/08/12	243	135.48	242	135.37	136.50	1	38,600	0.00%	大買/大賣/
2021/08/11	27.2	135.18	26	131.52	128.00	1.2	38,648	0.00%
2021/08/10	439	131.27	442.5	131.82	135.00	-3.5	38,582	-0.01%	大買/大賣/
2021/08/09	300.3	145.47	509	146.05	138.50	-208.7	38,319	-0.54%	大買/大賣/鉅額交易
2021/08/06	416	148.40	225	148.40	150.00	191	38,020	0.50%	大買/大賣/鉅額交易
2021/08/05	89	144.86	157	146.71	144.50	-68	37,805	-0.18%	大賣/
2021/08/04	2,804.1	151.78	2,913.1	151.78	149.50	-109.1	37,759	-0.29%	大買/大賣/鉅額交易
2021/08/03	821	142.21	628	142.64	142.00	193	36,910	0.52%	大買/大賣/鉅額交易
2021/08/02	86.1	137.40	88	137.66	135.00	-1.9	36,810	-0.01%
2021/07/30	913.1	141.90	921	142.28	135.00	-8	36,379	-0.02%	大買/大賣/
2021/07/29	540	132.14	529.3	131.91	136.50	10.7	35,710	0.03%	大買/大賣/
2021/07/28	134.1	135.32	132.8	136.73	132.50	1.2	34,588	0.00%	大買/大賣/
2021/07/27	275.5	153.39	689	156.74	147.00	-413.5	34,541	-1.20%	大買/大賣/鉅額交易
2021/07/26	2,481.2	152.25	2,041.1	152.20	155.00	440.1	33,627	1.31%	大買/大賣/鉅額交易
2021/07/23	78.3	147.35	172	148.65	141.00	-93.7	32,848	-0.29%	大賣/
2021/07/22	525.1	153.72	1,169.2	154.12	153.00	-644.1	32,220	-2.00%	大買/大賣/鉅額交易
2021/07/21	2,099	146.19	1,410.4	146.14	147.50	688.6	31,411	2.19%	大買/大賣/鉅額交易
2021/07/20	379	137.51	358	138.18	134.50	21	31,298	0.07%	大買/大賣/
2021/07/19	106.2	135.17	244	137.83	134.00	-137.9	31,150	-0.44%	大買/大賣/鉅額交易
2021/07/16	1,809.2	135.37	2,032	134.79	137.00	-222.8	31,080	-0.72%	大買/大賣/鉅額交易
2021/07/15	681	128.53	361	126.88	130.00	320	30,465	1.05%	大買/大賣/鉅額交易
2021/07/14	522	127.60	764.6	127.84	124.50	-242.6	30,605	-0.79%	大買/大賣/鉅額交易
2021/07/13	666.1	122.27	507.1	120.85	123.00	159	30,442	0.52%	大買/大賣/鉅額交易
2021/07/12	699.1	113.32	811	112.43	112.00	-111.9	30,802	-0.36%	大買/大賣/鉅額交易
2021/07/09	835.2	102.60	703	102.87	105.50	132.2	29,847	0.44%	大買/大賣/鉅額交易
2021/07/08	73.1	95.11	261	96.98	96.20	-187.9	29,423	-0.64%	大賣/鉅額交易
2021/07/07	1,140	94.17	1,015.1	94.19	95.50	125	29,117	0.43%	大買/大賣/鉅額交易
2021/07/06	13	87.84	13.1	87.64	86.90	-0.1	28,520	0.00%
2021/07/05	73.1	88.00	65	87.91	86.20	8.1	28,772	0.03%
2021/07/02	8	81.03	15.1	82.10	86.00	-7.1	28,994	-0.02%
2021/07/01	13	79.85	1	79.10	78.90	12	29,316	0.04%
2021/06/30	4	80.95	4.5	81.45	80.30	-0.5	29,785	0.00%
2021/06/29	21.6	83.11	12.4	82.87	81.10	9.2	31,403	0.03%
2021/06/28	39.1	85.53	38.3	85.23	84.90	0.8	33,429	0.00%
2021/06/25	73.1	85.23	94.1	84.85	84.30	-21	34,038	-0.06%
2021/06/24	81	83.84	87	83.66	83.50	-6	33,812	-0.02%
2021/06/23	30.6	81.56	15	81.59	82.40	15.6	33,654	0.05%
2021/06/22	35	81.68	27.1	80.86	79.20	8	33,733	0.02%
2021/06/21	37	79.89	25	79.56	79.90	12	33,417	0.04%
2021/06/18	24	80.33	13.6	79.77	79.60	10.4	33,176	0.03%
2021/06/17	9.1	79.45	7	80.34	81.50	2	33,009	0.01%
2021/06/16	37.1	81.48	17	81.72	79.90	20.1	32,827	0.06%
2021/06/15	12	82.92	16	83.11	82.30	-4	32,627	-0.01%
2021/06/11	74	84.71	54	84.66	83.00	20	32,497	0.06%
2021/06/10	263.6	83.56	271	83.73	83.10	-7.4	31,950	-0.02%	大買/大賣/
2021/06/09	66.1	80.17	68	79.95	78.60	-1.9	31,065	-0.01%
2021/06/08	89	76.71	88.1	77.33	77.00	0.9	30,472	0.00%
2021/06/07	33	84.79	23.1	84.80	83.10	9.9	29,770	0.03%
2021/06/04	439	89.04	455	88.82	86.00	-16	29,326	-0.05%	大買/大賣/
2021/06/03	853	87.10	874.4	87.14	85.70	-21.4	28,631	-0.07%	大買/大賣/
2021/06/02	171	85.40	426.4	86.24	83.00	-255.4	28,030	-0.91%	大買/大賣/鉅額交易
2021/06/01	428	85.54	167	84.97	86.10	261	27,484	0.95%	大買/大賣/鉅額交易
2021/05/31	485.5	84.52	662	83.96	81.90	-176.5	26,770	-0.66%	大買/大賣/鉅額交易
2021/05/28	1,649	78.27	1,584.5	77.92	79.20	64.5	25,574	0.25%	大買/大賣/
2021/05/27	113	71.13	44	71.07	72.00	69	24,303	0.28%	大買/
2021/05/26	5	68.56	7	68.89	68.50	-2	23,964	-0.01%
2021/05/25	45	70.13	49	69.17	68.20	-4	23,809	-0.02%
2021/05/24	13	65.57	12	66.12	66.80	1	23,310	0.00%
2021/05/21	57	65.05	5	64.68	64.00	52	23,089	0.23%
2021/05/20	25	64.62	33	64.12	62.90	-8	23,202	-0.03%
2021/05/19	66	66.08	36	65.81	66.00	30	23,128	0.13%
2021/05/18	50	60.34	69	61.84	62.90	-19	22,850	-0.08%
2021/05/17	52	60.94	13.3	59.28	57.20	38.7	22,602	0.17%
2021/05/14	94.3	65.85	152	65.53	63.50	-57.7	22,280	-0.26%	大賣/
2021/05/13	49	64.04	48	63.58	62.90	1	21,942	0.00%
2021/05/12	106	68.10	92.2	67.20	63.50	13.8	21,570	0.06%	大買/
2021/05/11	37	68.46	68	68.82	67.00	-31	20,854	-0.15%
2021/05/10	166.2	73.20	99.1	73.66	74.00	67.1	20,353	0.33%	大買/
2021/05/07	2	66.30	5.7	66.78	67.30	-3.7	19,787	-0.02%
2021/05/06	17	62.61	10	62.03	61.20	7	19,751	0.04%
2021/05/05	9	64.08	4.1	64.36	62.80	4.9	19,622	0.03%
2021/05/04	31.1	65.19	24.2	65.14	64.40	6.9	19,451	0.04%
2021/05/03	11.1	67.48	25	67.55	67.00	-13.9	19,143	-0.07%
2021/04/29	4.4	70.24	10	69.68	69.00	-5.6	18,981	-0.03%
2021/04/28	45.3	70.74	41	70.38	69.60	4.3	18,872	0.02%
2021/04/27	24.1	73.03	32	72.89	72.10	-7.9	18,631	-0.04%
2021/04/26	67.1	76.32	100	76.37	75.40	-32.9	18,336	-0.18%
2021/04/23	204	75.02	206	75.24	74.40	-2	17,959	-0.01%	大買/大賣/
2021/04/22	198.3	76.69	233	76.16	72.60	-34.7	17,593	-0.20%	大買/大賣/
2021/04/21	172.2	73.63	61	74.02	73.40	111.2	17,087	0.65%	大買/鉅額交易
2021/04/20	642.5	74.10	662.5	74.15	73.00	-20	16,800	-0.12%	大買/大賣/
2021/04/19	117	71.77	225	72.32	70.00	-108	16,096	-0.67%	大買/大賣/鉅額交易
2021/04/16	271	70.39	205	70.17	71.10	66	15,114	0.44%	大買/大賣/
2021/04/15	12	63.55	18	64.03	64.70	-6	14,251	-0.04%
2021/04/14	57	63.32	34	62.59	63.70	23	13,976	0.16%
2021/04/13	91	67.17	113	66.54	65.60	-22	13,548	-0.16%	大賣/
2021/04/12	38	66.38	48.4	66.67	66.70	-10.4	12,897	-0.08%
2021/04/09	101.1	61.24	59	61.38	60.70	42.1	12,824	0.33%	大買/
2021/04/08	91	66.94	237.6	66.57	64.00	-146.6	12,398	-1.18%	大賣/鉅額交易
2021/04/07	908.3	63.51	757	63.72	64.20	151.3	11,648	1.30%	大買/大賣/鉅額交易
2021/04/06	207	59.33	214.1	59.49	58.40	-7.1	11,053	-0.06%	大買/大賣/
2021/04/01	242.1	58.71	321.5	58.40	58.20	-79.4	10,491	-0.76%	大買/大賣/
2021/03/31	926	56.47	889.3	56.65	57.40	36.7	8,769	0.42%	大買/大賣/
2021/03/30	111.1	51.58	87.3	51.09	52.20	23.8	6,590	0.36%	大買/
2021/03/29	15	48.00	22.2	47.90	47.50	-7.2	5,909	-0.12%
2021/03/26	18	47.44	15	47.36	47.45	3	5,852	0.05%
2021/03/25	68	46.61	81	46.79	47.00	-13	5,689	-0.23%
2021/03/24	1	44.60	8	44.46	44.45	-7	5,396	-0.13%
2021/03/23	3	45.48	1	45.20	44.65	2	5,427	0.04%
2021/03/22	0	0.00	3	44.97	45.10	-3	5,465	-0.05%
2021/03/19	2	44.40	0	0.00	44.50	2	5,708	0.04%
2021/03/18	1	45.05	0	0.00	45.00	1	5,742	0.02%
2021/03/17	2	45.88	2	46.15	45.15	0	5,847	0.00%
2021/03/16	0	0.00	55	45.75	46.50	-55	5,917	-0.93%
2021/03/15	103	45.49	60	45.56	45.50	43	6,056	0.71%	大買/
2021/03/12	5	44.80	0	0.00	44.60	5	6,178	0.08%
2021/03/11	1	44.55	1	44.40	44.60	0	6,587	0.00%
2021/03/10	6	44.10	7	43.93	43.90	-1	6,813	-0.01%
2021/03/09	2	44.18	0	0.00	43.80	2	7,223	0.03%
2021/03/05	3	44.47	0	0.00	44.30	3	7,337	0.04%
2021/03/04	11	45.32	2	45.20	45.00	9	7,367	0.12%
2021/03/03	0	0.00	15	44.83	46.20	-15	7,644	-0.20%
2021/03/02	18	47.61	12	46.37	46.30	6	7,592	0.08%
2021/02/26	8	47.09	9	47.35	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	32	47.23	46.90	-32	7,510	-0.43%
2021/02/24	0	0.00	11.1	46.84	46.70	-11.1	7,609	-0.15%
2021/02/23	17	46.66	3	46.52	46.65	14	7,591	0.18%
2021/02/22	41	47.82	22	47.61	47.45	19	7,530	0.25%
2021/02/19	39	46.73	15	46.60	47.45	24	7,275	0.33%
2021/02/18	2	46.35	0	0.00	46.85	2	7,114	0.03%
2021/02/17	21	45.85	23	45.76	46.15	-2	7,002	-0.03%
2021/02/05	1.6	44.20	0.1	44.15	44.20	1.5	6,944	0.02%
2021/02/04	2	43.85	3	43.85	43.90	-1	6,937	-0.01%
2021/02/03	0	0.00	1	43.60	43.70	-1	6,939	-0.01%
2021/02/02	0	0.00	3	43.72	43.75	-3	6,955	-0.04%
2021/02/01	1	42.35	0	0.00	42.55	1	6,936	0.01%
2021/01/29	2	43.93	3	43.32	43.10	-1	6,909	-0.01%
2021/01/28	0	0.00	13	44.64	44.35	-13	6,858	-0.19%
2021/01/27	2	44.90	0	0.00	45.45	2	6,841	0.03%
2021/01/26	6	44.92	3	45.37	44.70	3	6,806	0.04%
2021/01/25	0	0.00	1	44.85	44.90	-1	6,778	-0.01%
2021/01/22	0	0.00	1	44.70	44.65	-1	6,759	-0.01%
2021/01/21	4	44.71	0	0.00	44.05	4	6,733	0.06%
2021/01/20	16	46.56	12	46.35	45.10	4	6,699	0.06%
2021/01/19	4	46.68	0	0.00	46.10	4	6,581	0.06%
2021/01/18	2	46.25	1	46.60	46.10	1	6,537	0.02%
2021/01/15	15	47.57	1	47.50	47.30	14	6,465	0.22%
2021/01/14	12.1	47.79	8	47.66	48.20	4.1	6,337	0.06%
2021/01/13	4	46.61	10	46.74	46.55	-6	6,131	-0.10%
2021/01/12	15	47.59	1	47.05	46.15	14	6,067	0.23%
2021/01/11	37	47.80	37	47.78	47.50	0	5,985	0.00%
2021/01/08	4	45.55	0	0.00	45.35	4	5,832	0.07%
2021/01/07	1	45.90	2	46.00	45.80	-1	5,840	-0.02%
2021/01/06	1	45.85	17	45.85	45.65	-16	5,914	-0.27%
2021/01/05	6	46.76	2	46.75	46.85	4	5,892	0.07%
2021/01/04	7	47.81	5	48.19	47.65	2	5,976	0.03%
2020/12/31	13	47.64	7	47.54	47.45	6	5,860	0.10%
2020/12/30	3	46.35	0	0.00	46.70	3	5,800	0.05%
2020/12/29	5	46.21	1	46.25	46.20	4	5,800	0.07%
2020/12/28	2	46.65	0	0.00	46.65	2	5,771	0.03%
2020/12/25	0	0.00	0.4	46.31	46.40	-0.4	5,712	-0.01%
2020/12/24	1	47.00	3	46.60	46.75	-2	5,641	-0.04%
2020/12/23	66.8	46.33	58	46.42	46.20	8.8	5,543	0.16%
2020/12/22	3	45.72	4	45.50	44.90	-1	5,383	-0.02%
2020/12/21	0	0.00	1	44.95	45.05	-1	5,259	-0.02%
2020/12/18	1	45.05	6	45.25	44.75	-5	5,182	-0.10%
2020/12/17	5	45.00	0.2	45.00	45.00	4.8	5,165	0.09%
2020/12/16	5.8	45.56	1	45.45	45.30	4.8	5,161	0.09%
2020/12/15	15	46.24	7	46.11	45.15	8	5,109	0.16%
2020/12/14	2	47.93	2	47.68	47.40	0	4,874	0.00%
2020/12/11	8	48.23	0	0.00	46.95	8	4,843	0.17%
2020/12/10	4	49.50	2	48.90	48.25	2	4,790	0.04%
2020/12/09	6	50.97	6	51.35	51.00	0	4,654	0.00%
2020/12/08	3	49.47	6	49.98	50.20	-3	4,480	-0.07%
2020/12/07	237	51.76	243	51.93	50.80	-6	4,324	-0.14%	大買/大賣/
2020/12/04	20	48.79	16	48.93	48.75	4	3,916	0.10%
2020/12/03	205	48.48	175	49.01	47.50	30	3,684	0.81%	大買/大賣/
2020/12/02	0	0.00	1	46.70	46.45	-1	3,307	-0.03%
2020/12/01	1	45.05	9	44.83	45.50	-8	3,232	-0.25%
2020/11/30	0	0.00	7	45.25	45.20	-7	3,333	-0.21%
2020/11/27	327	46.48	336	46.62	45.75	-9	3,579	-0.25%	大買/大賣/
2020/11/26	0	0.00	4	44.05	44.35	-4	3,259	-0.12%
2020/11/25	0	0.00	1	43.60	43.75	-1	3,232	-0.03%
2020/11/24	0	0.00	5	44.35	43.90	-5	3,200	-0.16%
2020/11/23	2	44.60	3	44.67	44.80	-1	3,145	-0.03%
2020/11/20	1	43.25	5	42.90	43.70	-4	2,993	-0.13%
2020/11/19	0	0.00	30	42.73	42.50	-30	2,942	-1.02%
2020/11/18	1	42.55	20	42.55	42.65	-19	2,939	-0.65%
2020/11/13	2	41.95	0	0.00	41.90	2	3,028	0.07%
2020/11/12	0	0.00	10	42.91	42.55	-10	3,059	-0.33%
2020/11/11	0	0.00	5	42.55	42.80	-5	3,120	-0.16%
2020/11/10	7.4	42.66	7	42.95	42.50	0.4	3,138	0.01%
2020/11/09	5	42.30	1	42.30	42.35	4	3,181	0.13%
2020/11/06	5	42.15	1	42.30	41.90	4	3,206	0.12%
2020/11/05	0	0.00	3	41.85	41.80	-3	3,263	-0.09%
2020/11/03	3	41.47	0	0.00	41.65	3	3,397	0.09%
2020/11/02	0	0.00	1	41.00	40.90	-1	3,436	-0.03%
2020/10/30	0	0.00	2	41.60	41.40	-2	3,457	-0.06%
2020/10/29	2	41.20	0	0.00	42.20	2	3,572	0.06%
2020/10/28	1	42.25	0	0.00	42.10	1	3,609	0.03%
2020/10/26	0	0.00	2	43.90	43.90	-2	3,690	-0.05%
2020/10/23	0	0.00	8	44.01	43.95	-8	3,731	-0.21%
2020/10/22	7	43.43	1	43.40	43.50	6	3,787	0.16%
2020/10/21	0	0.00	3	45.90	45.60	-3	3,744	-0.08%
2020/10/20	2	45.70	4	45.75	45.75	-2	3,749	-0.05%
2020/10/16	3	45.93	1	45.70	45.30	2	3,780	0.05%
2020/10/15	0	0.00	1	46.70	46.10	-1	3,764	-0.03%
2020/10/14	34	46.82	63	46.70	46.50	-29	3,768	-0.77%
2020/10/13	0	0.00	2	45.53	45.85	-2	3,693	-0.05%
2020/10/12	10	46.18	8	45.60	45.50	2	3,642	0.05%
2020/10/08	30	45.21	5	45.05	45.15	25	3,536	0.71%
2020/10/07	2	44.85	1	44.60	44.55	1	3,507	0.03%
2020/09/25	3	41.53	0	0.00	40.90	3	4,341	0.07%
2020/09/22	0	0.00	5	43.74	44.00	-5	4,399	-0.11%
2020/09/21	3	45.50	0	0.00	45.05	3	4,359	0.07%
2020/09/18	0	0.00	1	45.35	45.20	-1	4,321	-0.02%
2020/09/17	2	45.08	0	0.00	45.25	2	4,319	0.05%
2020/09/15	3	45.33	0	0.00	45.00	3	4,317	0.07%
2020/09/14	1	44.50	5	43.20	44.80	-4	4,231	-0.09%
2020/09/11	5	43.15	2	43.30	43.10	3	4,186	0.07%
2020/09/10	1	44.80	0	0.00	43.95	1	4,162	0.02%
2020/09/09	0	0.00	2	44.33	44.35	-2	4,145	-0.05%
2020/09/08	1	44.90	4	44.81	44.75	-3	4,132	-0.07%
2020/09/07	17	44.99	7	45.27	44.75	10	4,107	0.24%
2020/09/04	2	44.35	3	44.73	44.90	-1	4,073	-0.02%
2020/09/03	12	45.98	7	45.46	45.50	5	4,036	0.12%
2020/09/02	109	46.75	124.1	46.00	46.60	-15.1	3,899	-0.39%	大買/大賣/
2020/08/27	0	0.00	5	44.15	43.15	-5	3,720	-0.13%
2020/08/26	0	0.00	16	43.85	43.60	-16	3,725	-0.43%
2020/08/24	0	0.00	1	42.85	42.85	-1	3,777	-0.03%
2020/08/21	4	42.63	2	43.15	43.05	2	3,855	0.05%
2020/08/20	0	0.00	21	42.37	42.55	-21	3,846	-0.55%
2020/08/19	0	0.00	3	44.55	44.00	-3	3,804	-0.08%
2020/08/18	11	46.00	0	0.00	45.65	11	3,761	0.29%
2020/08/17	3	46.15	3	46.13	46.65	0	3,716	0.00%
2020/08/13	22	46.19	21	46.72	45.95	1	3,628	0.03%
2020/08/12	10	45.20	1	45.30	45.15	9	3,551	0.25%
2020/08/11	4	45.39	0	0.00	44.95	4	3,516	0.11%
2020/08/10	39	47.30	7	47.46	47.30	32	3,459	0.92%
2020/08/07	25	46.34	54	46.35	47.10	-29	3,354	-0.86%
2020/08/06	2	46.40	2	46.50	46.00	0	3,321	0.00%
2020/08/05	0	0.00	4	47.50	47.00	-4	3,283	-0.12%
2020/08/04	12	48.13	12	48.00	47.00	0	3,286	0.00%
2020/08/03	5	46.08	7	46.17	46.40	-2	3,226	-0.06%
2020/07/31	7	46.04	5	46.00	46.30	2	3,255	0.06%
2020/07/30	4	44.75	4	45.30	46.00	0	3,211	0.00%
2020/07/29	0	0.00	1	43.20	44.95	-1	3,135	-0.03%
2020/07/28	49	44.78	14.1	44.16	42.70	34.9	3,103	1.12%
2020/07/27	46	43.13	45	43.35	44.00	1	3,047	0.03%
2020/07/24	2	43.60	36	43.66	42.70	-34	3,010	-1.13%
2020/07/23	6	43.90	6	44.20	44.20	0	2,999	0.00%
2020/07/22	2	44.65	0	0.00	44.60	2	2,977	0.07%
2020/07/21	1	43.25	2	43.15	43.20	-1	2,941	-0.03%
2020/07/20	21	43.24	20	43.20	43.25	1	2,928	0.03%
2020/07/17	2	42.90	5	43.30	43.00	-3	2,887	-0.10%
2020/07/16	1	42.20	0	0.00	42.30	1	2,866	0.03%
2020/07/15	43	42.79	2	42.43	41.70	41	2,861	1.43%
2020/07/13	17	43.54	0	0.00	43.80	17	2,906	0.58%
2020/07/10	33	44.12	4	45.03	43.70	29	2,895	1.00%
2020/07/09	4	46.40	6	46.72	45.55	-2	2,814	-0.07%
2020/07/08	166.1	47.78	205	47.99	47.45	-38.9	2,649	-1.47%	大買/大賣/
2020/07/07	172	44.37	128	44.59	45.35	44	2,235	1.97%	大買/大賣/
2020/07/06	0	0.00	10	41.03	41.25	-10	2,022	-0.49%
2020/07/03	6	40.73	7	40.86	40.85	-1	1,990	-0.05%
2020/07/02	10	39.72	3	40.13	40.40	7	1,919	0.36%
2020/06/24	0	0.00	2	39.10	38.75	-2	1,917	-0.10%
2020/06/23	1	38.40	0	0.00	38.35	1	1,914	0.05%
2020/06/22	17	39.66	17	39.57	38.70	0	1,906	0.00%
2020/06/19	0	0.00	0.5	39.00	39.20	-0.5	1,867	-0.02%
2020/06/18	5	38.30	0	0.00	38.35	5	1,857	0.27%
2020/06/16	0	0.00	16	38.21	38.20	-16	1,870	-0.86%
2020/06/15	5	37.65	0	0.00	37.65	5	1,892	0.26%
2020/06/12	10	37.05	0	0.00	38.00	10	1,895	0.53%
2020/06/11	5	39.00	0	0.00	38.20	5	1,906	0.26%
2020/06/10	1	39.30	0	0.00	39.35	1	1,906	0.05%
2020/06/09	5	39.50	0	0.00	39.40	5	1,938	0.26%
2020/06/05	1	39.60	5	39.74	40.10	-4	1,936	-0.21%
2020/06/04	0	0.00	5	39.00	38.95	-5	1,896	-0.26%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/01	3	38.82	5	39.15	38.40	-2	2,002	-0.10%
2020/05/28	4	39.30	20	38.88	38.95	-16	1,932	-0.83%
2020/05/27	0.7	38.20	0	0.00	38.15	0.7	1,846	0.04%
2020/05/26	5	38.29	1	38.80	38.05	4	1,845	0.22%
2020/05/22	1	37.20	1	37.75	37.30	0	1,799	0.00%
2020/05/20	22	35.94	3.3	35.91	35.85	18.7	1,783	1.05%
2020/05/18	2	35.43	0	0.00	35.05	2	1,831	0.11%
2020/05/14	2	37.03	16	36.80	36.85	-14	1,798	-0.78%
2020/05/13	2	37.70	0	0.00	37.95	2	1,782	0.11%
2020/05/12	0	0.00	2.3	38.14	38.15	-2.3	1,772	-0.13%
2020/05/11	3	38.63	0	0.00	38.30	3	1,763	0.17%
2020/05/08	24	39.04	23	39.29	39.15	1	1,720	0.06%
2020/05/07	2	39.55	50	38.81	39.15	-48	1,648	-2.91%
2020/05/06	0	0.00	0.6	37.30	37.40	-0.6	1,566	-0.04%
2020/05/04	1	36.30	1	36.35	36.25	0	1,529	0.00%
2020/04/27	0	0.00	6	36.96	36.95	-6	1,557	-0.39%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/21	23	36.48	0	0.00	35.15	23	1,563	1.47%
2020/04/20	9	36.75	2	36.70	36.80	7	1,551	0.45%
2020/04/17	67	37.78	43	38.10	37.25	24	1,546	1.55%
2020/04/16	3	35.05	5	35.80	36.90	-2	1,458	-0.14%
2020/04/15	2	35.53	3	35.53	35.60	-1	1,428	-0.07%
2020/04/13	0	0.00	1	34.45	34.00	-1	1,394	-0.07%
2020/04/10	0	0.00	2	33.95	34.00	-2	1,392	-0.14%
2020/04/09	4	34.28	1	34.30	34.15	3	1,431	0.21%
2020/04/07	3	34.50	0	0.00	34.35	3	1,448	0.21%
2020/04/06	1	33.35	0	0.00	33.65	1	1,434	0.07%
2020/04/01	4	32.38	2	32.18	33.05	2	1,427	0.14%
2020/03/31	0	0.00	2	31.50	31.10	-2	1,399	-0.14%
2020/03/30	0	0.00	1	30.20	31.05	-1	1,403	-0.07%
2020/03/27	3	31.13	3	31.58	30.75	0	1,452	0.00%
2020/03/25	0	0.00	1	30.75	30.60	-1	1,441	-0.07%
2020/03/24	1	29.55	0	0.00	29.80	1	1,424	0.07%
2020/03/20	1	29.00	0	0.00	29.15	1	1,424	0.07%
2020/03/19	2	27.30	2	27.25	27.20	0	1,415	0.00%
2020/03/17	0	0.00	1	30.45	30.20	-1	1,399	-0.07%
2020/03/16	1	34.70	9	33.17	32.25	-8	1,381	-0.58%
2020/03/12	4	38.30	12.2	39.16	38.20	-8.2	1,354	-0.60%
2020/03/10	0.1	42.50	1	41.95	42.20	-0.9	1,331	-0.07%
2020/03/09	59	45.04	43	45.38	43.40	16	1,310	1.22%
2020/03/06	7	43.00	6	42.88	42.90	1	1,193	0.08%
2020/03/04	1	41.45	0	0.00	41.45	1	1,459	0.07%
2020/03/02	0	0.00	2	40.55	41.15	-2	1,498	-0.13%
2020/02/25	0	0.00	4	42.00	42.90	-4	1,527	-0.26%
2020/02/21	0	0.00	1	43.80	43.30	-1	1,537	-0.07%
2020/02/20	15	44.40	13	44.78	44.10	2	1,556	0.13%
2020/02/19	1	42.15	0	0.00	42.20	1	1,519	0.07%
2020/02/13	1	41.50	0	0.00	41.50	1	1,541	0.06%
2020/02/07	2	42.13	2	41.90	41.80	0	1,589	0.00%
2020/02/04	0	0.00	2	40.43	41.45	-2	1,628	-0.12%
2020/02/03	0	0.00	9	39.72	40.00	-9	1,645	-0.55%
2020/01/20	1	45.85	1	45.90	45.85	0	1,782	0.00%
2020/01/14	2	46.25	0	0.00	46.20	2	1,813	0.11%
2020/01/09	1.3	46.12	0	0.00	46.10	1.3	1,914	0.07%
2020/01/07	2	46.50	0	0.00	46.25	2	1,999	0.10%
2020/01/03	1	47.20	5	47.85	47.20	-4	2,008	-0.20%
2020/01/02	0	0.00	6	48.18	48.40	-6	1,967	-0.30%
2019/12/27	2	47.55	0	0.00	47.55	2	1,933	0.10%
2019/12/26	5	47.15	0	0.00	47.25	5	1,921	0.26%
2019/12/24	4	47.16	0	0.00	47.00	4	1,937	0.21%
2019/12/23	1	46.20	0	0.00	46.55	1	1,898	0.05%
2019/12/13	4	46.38	0	0.00	46.15	4	1,959	0.20%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/06	3	47.00	0.6	47.00	47.10	2.4	2,110	0.11%
2019/12/03	3	46.15	3	46.58	46.65	0	2,211	0.00%
2019/12/02	5	46.72	7	46.72	46.40	-2	2,217	-0.09%
2019/11/29	29	49.97	30	49.64	48.35	-1	2,186	-0.05%
2019/11/27	0	0.00	4	47.70	47.50	-4	2,020	-0.20%
2019/11/26	10	47.50	1	47.80	47.25	9	2,061	0.44%
2019/11/25	1	47.55	0	0.00	47.70	1	2,041	0.05%
2019/11/21	1	46.30	0	0.00	46.60	1	2,094	0.05%
2019/11/20	2	46.80	1	47.15	46.75	1	2,194	0.05%
2019/11/19	0	0.00	1	48.10	47.45	-1	2,202	-0.05%
2019/11/18	3	47.85	0	0.00	47.95	3	2,206	0.14%
2019/11/15	9	47.32	0	0.00	47.45	9	2,238	0.40%
2019/11/07	1	45.95	3	46.30	45.95	-2	2,238	-0.09%
2019/11/01	1	46.50	0	0.00	46.70	1	2,238	0.04%
2019/10/31	2	46.58	0	0.00	46.50	2	2,265	0.09%
2019/10/30	1	46.95	1	47.10	47.50	0	2,249	0.00%
2019/10/29	4	47.75	5	47.70	47.25	-1	2,313	-0.04%
2019/10/28	8	48.74	3	48.95	48.35	5	2,408	0.21%
2019/10/24	1	49.15	1	49.60	49.60	0	2,285	0.00%
2019/10/22	0	0.00	2	49.40	49.40	-2	2,297	-0.09%
2019/10/18	4	49.09	3	49.07	48.85	1	2,296	0.04%
2019/10/17	1	50.50	1	50.50	50.40	0	2,276	0.00%
2019/10/15	13	51.02	13	51.18	51.10	0	2,248	0.00%
2019/10/14	2	50.20	0	0.00	50.40	2	2,197	0.09%
2019/10/09	1	49.75	2	49.70	49.60	-1	2,173	-0.05%
2019/10/08	3	49.28	0	0.00	49.20	3	2,168	0.14%
2019/10/03	2	49.45	0	0.00	50.10	2	2,228	0.09%
2019/10/01	0	0.00	3	49.70	49.80	-3	2,251	-0.13%
2019/09/20	0	0.00	1	51.20	51.00	-1	2,277	-0.04%
2019/09/19	3	49.75	0	0.00	50.40	3	2,242	0.13%
2019/09/18	1	50.30	3	50.10	50.10	-2	2,222	-0.09%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/16	0	0.00	2	51.00	50.40	-2	2,237	-0.09%
2019/09/12	2	52.55	2	51.70	51.40	0	2,244	0.00%
2019/09/10	2	51.90	6	51.60	51.30	-4	2,204	-0.18%
2019/09/09	18	53.27	16	53.33	52.80	2	2,163	0.09%
2019/09/06	3	52.53	0	0.00	51.80	3	2,061	0.15%
2019/09/05	6	52.15	3	52.10	51.80	3	1,994	0.15%
2019/09/04	3	51.83	0	0.00	51.70	3	1,959	0.15%
2019/08/30	3	51.93	25	52.00	50.90	-22	1,883	-1.17%
2019/08/29	25	51.04	1	51.10	51.30	24	1,798	1.33%
2019/08/28	0	0.00	1	49.70	49.60	-1	1,747	-0.06%
2019/08/26	0	0.00	1	50.10	49.90	-1	1,703	-0.06%
2019/08/23	4	50.30	9	50.16	50.80	-5	1,647	-0.30%
2019/08/21	3	49.30	0	0.00	49.30	3	1,529	0.20%
2019/08/20	9	49.47	8	49.50	49.50	1	1,515	0.07%
2019/08/19	0	0.00	5	48.00	47.90	-5	1,449	-0.34%
2019/08/14	2	46.75	2	46.85	46.95	0	1,443	0.00%
2019/08/12	1	46.40	0	0.00	46.30	1	1,429	0.07%
2019/08/08	1	47.85	0	0.00	48.30	1	1,416	0.07%
2019/08/07	2	47.58	0	0.00	47.00	2	1,402	0.14%
2019/08/05	2	47.70	0	0.00	47.30	2	1,407	0.14%
2019/08/02	7	47.75	0	0.00	47.30	7	1,407	0.50%
2019/07/31	5	50.17	50	50.82	49.70	-45	1,375	-3.27%
2019/07/30	112	53.87	106	54.10	52.00	6	1,298	0.46%	大買/大賣/
2019/07/29	1	51.80	2	51.50	51.80	-1	1,175	-0.09%
2019/07/26	2	51.10	3	51.30	51.30	-1	1,160	-0.09%
2019/07/25	0	0.00	2	51.80	51.90	-2	1,136	-0.18%
2019/07/24	4	51.33	0	0.00	51.70	4	1,129	0.35%
2019/07/23	0	0.00	1	50.60	50.40	-1	1,132	-0.09%
2019/07/22	2	51.25	10	51.15	51.00	-8	1,122	-0.71%
2019/07/19	10	51.16	3	50.33	51.20	7	1,111	0.63%
2019/07/18	0	0.00	2	49.50	49.20	-2	1,060	-0.19%
2019/07/17	1	49.50	0	0.00	49.55	1	1,067	0.09%
2019/07/16	1	49.75	0	0.00	49.95	1	1,086	0.09%
2019/07/12	1	50.00	10	50.03	50.10	-9	1,104	-0.81%
2019/07/11	3	50.37	3	50.30	50.30	0	1,112	0.00%
2019/07/10	29	49.47	33	49.55	49.60	-4	1,085	-0.37%
2019/07/05	3	48.30	0	0.00	48.20	3	1,087	0.28%
2019/07/04	13	48.35	1	48.60	48.50	12	1,129	1.06%
2019/07/02	0	0.00	11	47.75	48.20	-11	1,135	-0.97%
2019/07/01	10	48.00	0	0.00	48.00	10	1,149	0.87%
2019/06/21	2	46.43	0	0.00	45.65	2	1,287	0.16%
2019/06/19	1	43.70	0	0.00	44.00	1	1,386	0.07%
2019/06/13	0	0.00	3	44.15	44.20	-3	1,812	-0.17%
2019/06/06	3	42.80	3	43.35	42.85	0	1,900	0.00%
2019/06/05	2	44.60	0	0.00	44.10	2	1,899	0.11%
2019/05/31	1	43.50	0	0.00	44.35	1	1,935	0.05%
2019/05/27	2	44.40	2	44.23	44.05	0	2,027	0.00%
2019/05/24	0	0.00	2	45.18	45.60	-2	2,048	-0.10%
2019/05/23	2	46.40	0	0.00	44.50	2	2,126	0.09%
2019/05/20	0	0.00	1	44.60	44.20	-1	2,230	-0.04%
2019/05/10	0	0.00	10	47.80	47.95	-10	2,492	-0.40%
2019/05/08	0	0.00	2	48.00	48.30	-2	2,497	-0.08%
2019/05/06	30	48.45	0	0.00	48.00	30	2,520	1.19%
2019/04/30	0	0.00	3	48.70	49.00	-3	2,609	-0.11%
2019/04/29	20	48.20	6	49.68	48.10	14	2,845	0.49%
2019/04/26	1	51.40	1	50.70	50.80	0	2,894	0.00%
2019/04/24	0	0.00	2	51.80	51.20	-2	3,042	-0.07%
2019/04/23	2	52.20	2	52.45	51.90	0	3,045	0.00%
2019/04/22	14	52.12	10	52.70	52.70	4	3,037	0.13%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/16	0	0.00	2	51.00	51.00	-2	3,014	-0.07%
2019/04/11	0	0.00	1	53.50	52.30	-1	2,988	-0.03%
2019/04/10	13	55.42	3	54.43	54.00	10	2,958	0.34%
2019/04/09	2	53.35	1	53.90	53.90	1	2,891	0.03%
2019/04/08	4	53.20	3	53.40	53.40	1	2,873	0.03%
2019/04/03	5	52.70	0	0.00	52.70	5	2,836	0.18%
2019/04/02	11	52.19	0	0.00	51.80	11	2,817	0.39%
2019/04/01	0	0.00	1	51.90	51.90	-1	2,802	-0.04%
2019/03/29	0	0.00	1	51.80	51.80	-1	2,776	-0.04%
2019/03/27	0	0.00	1	51.40	51.90	-1	2,734	-0.04%
2019/03/26	4	52.58	1	53.40	52.00	3	2,714	0.11%
2019/03/25	1	51.80	0	0.00	51.00	1	2,657	0.04%
2019/03/22	14	53.61	12	53.48	52.50	2	2,627	0.08%
2019/03/21	62	53.46	81	53.49	53.60	-19	2,509	-0.76%
2019/03/20	85	52.46	64	52.50	53.00	21	2,412	0.87%
2019/03/19	65	51.22	94	51.03	51.90	-29	2,367	-1.23%
2019/03/18	34	49.20	5	49.27	49.20	29	2,145	1.35%
2019/03/14	2	48.10	7	48.11	48.00	-5	2,126	-0.24%
2019/03/13	1	48.35	0	0.00	48.30	1	2,142	0.05%
2019/03/12	5	48.56	1	48.50	48.10	4	2,173	0.18%
2019/03/06	1	48.10	1	48.20	48.10	0	2,397	0.00%
2019/03/05	20	48.20	25	48.43	48.30	-5	2,490	-0.20%
2019/02/27	5	47.35	3	47.40	47.35	2	2,509	0.08%
2019/02/26	2	49.10	5	49.10	48.10	-3	2,515	-0.12%
2019/02/25	5	48.35	0	0.00	48.15	5	2,509	0.20%
2019/02/22	0	0.00	2	49.20	48.45	-2	2,497	-0.08%
2019/02/21	6	48.91	6	48.84	49.80	0	2,425	0.00%
2019/02/18	0	0.00	10	47.70	46.60	-10	2,297	-0.44%
2019/02/14	10	49.00	2	48.30	48.35	8	2,210	0.36%
2019/02/13	0	0.00	1	47.85	48.60	-1	2,158	-0.05%
2019/02/12	1	47.30	7	46.53	47.45	-6	2,079	-0.29%
2019/02/11	5	46.26	0	0.00	45.60	5	2,032	0.25%
2019/01/29	0	0.00	1	46.60	46.50	-1	2,013	-0.05%
2019/01/22	1	47.05	4	47.75	47.50	-3	1,954	-0.15%
2019/01/21	108	48.79	106	48.91	48.15	2	1,914	0.10%	大買/大賣/
2019/01/18	2	45.40	11	45.57	46.80	-9	1,678	-0.54%
2019/01/17	23	45.96	14	46.10	44.00	9	1,608	0.56%
2019/01/16	5	44.66	0	0.00	45.20	5	1,529	0.33%
2019/01/09	11	42.20	9	42.82	42.20	2	1,493	0.13%
2019/01/04	8	38.41	8	38.56	38.75	0	1,520	0.00%
2019/01/02	0	0.00	1	39.50	39.35	-1	1,530	-0.07%
2018/12/27	1	40.00	0	0.00	39.80	1	1,556	0.06%
2018/12/21	0	0.00	1	39.80	39.90	-1	1,572	-0.06%
2018/12/20	2	39.73	1	40.40	39.20	1	1,569	0.06%
2018/12/07	4	43.53	0	0.00	42.80	4	1,620	0.25%
2018/12/06	0	0.00	0.2	43.85	43.80	-0.2	1,620	-0.01%
2018/12/05	4.4	45.98	1	45.95	45.90	3.4	1,601	0.22%
2018/11/30	2	48.05	0	0.00	48.45	2	1,534	0.13%
2018/11/29	6.2	48.00	7	47.91	49.20	-0.8	1,471	-0.05%
2018/11/28	11	43.23	12	43.46	45.40	-1	1,334	-0.07%
2018/11/26	0	0.00	1	39.70	39.70	-1	1,199	-0.08%
2018/11/20	0	0.00	15	38.04	37.90	-15	1,124	-1.33%
2018/11/19	17	38.36	2	38.45	38.40	15	1,123	1.34%
2018/10/30	0	0.00	4	33.78	33.85	-4	1,245	-0.32%
2018/10/09	2	38.30	0	0.00	38.30	2	1,228	0.16%
2018/10/05	1	39.35	0	0.00	39.30	1	1,232	0.08%
2018/10/04	0	0.00	1	41.10	41.20	-1	1,220	-0.08%
2018/10/03	3	43.30	0	0.00	42.80	3	1,210	0.25%
2018/10/02	0	0.00	4	44.85	44.60	-4	1,206	-0.33%
2018/10/01	0	0.00	1	44.75	44.85	-1	1,207	-0.08%
2018/09/28	5	44.17	2	45.10	44.35	3	1,220	0.25%
2018/09/26	0	0.00	2	45.25	44.80	-2	1,231	-0.16%
2018/09/25	0	0.00	1	45.60	45.35	-1	1,243	-0.08%
2018/09/21	0	0.00	3	44.07	44.20	-3	1,243	-0.24%
2018/09/20	3	43.68	2	44.45	43.80	1	1,259	0.08%
2018/09/19	2	44.38	2	44.25	44.65	0	1,257	0.00%
2018/09/17	3	44.80	0	0.00	45.00	3	1,250	0.24%
2018/09/14	1	45.00	2	45.30	45.75	-1	1,246	-0.08%
2018/09/13	4	44.65	4	45.45	45.00	0	1,225	0.00%
2018/09/12	2	45.80	2	46.25	44.35	0	1,221	0.00%
2018/09/11	1	47.15	1	47.85	47.20	0	1,208	0.00%
2018/09/10	2	48.10	0	0.00	47.20	2	1,207	0.17%
2018/09/07	0	0.00	1	49.90	49.60	-1	1,222	-0.08%
2018/09/06	3	52.17	1	53.60	51.50	2	1,225	0.16%
2018/09/03	1	55.50	0	0.00	54.60	1	1,357	0.07%
2018/08/30	0	0.00	3	54.60	54.60	-3	1,445	-0.21%
2018/08/28	3	54.30	0	0.00	54.80	3	1,568	0.19%
2018/08/21	33	49.64	33	49.80	51.20	0	1,803	0.00%
2018/08/20	2	52.60	0	0.00	51.80	2	1,809	0.11%
2018/08/17	2	57.80	0	0.00	57.30	2	1,770	0.11%
2018/08/15	0	0.00	2	59.50	59.20	-2	1,797	-0.11%
2018/08/13	1	58.20	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	4	61.95	62.50	-4	1,825	-0.22%
2018/08/08	2	63.00	0	0.00	63.20	2	1,903	0.11%
2018/08/06	0	0.00	1	62.60	62.90	-1	1,973	-0.05%
2018/08/03	1	62.50	2	62.70	63.30	-1	2,012	-0.05%
2018/08/02	1	63.50	0	0.00	62.30	1	2,034	0.05%
2018/08/01	3	63.13	1	64.00	64.00	2	2,059	0.10%
2018/07/31	1	62.60	6	63.00	61.70	-5	2,068	-0.24%
2018/07/30	1	64.00	11	63.47	63.00	-10	2,067	-0.48%
2018/07/27	13	63.75	11	63.06	63.40	2	2,066	0.10%
2018/07/26	10	61.80	0	0.00	61.80	10	2,072	0.48%
2018/07/24	1	60.40	0	0.00	60.60	1	2,121	0.05%
2018/07/23	1	60.40	0	0.00	59.90	1	2,153	0.05%
2018/07/19	8	63.11	11	63.38	61.50	-3	2,250	-0.13%
2018/07/17	3	61.00	0	0.00	60.60	3	2,338	0.13%
2018/07/16	1	60.50	1	60.50	60.50	0	2,381	0.00%
2018/07/13	1	61.00	4	61.70	60.50	-3	2,407	-0.12%
2018/07/11	1	60.20	0	0.00	59.90	1	2,429	0.04%
2018/07/06	0	0.00	1	60.00	60.60	-1	2,477	-0.04%
2018/07/05	1	59.60	0	0.00	59.50	1	2,490	0.04%
2018/07/04	3	59.87	0	0.00	59.40	3	2,503	0.12%
2018/07/03	2	61.00	2	60.10	60.20	0	2,496	0.00%
2018/07/02	1	62.90	1	61.90	62.90	0	2,495	0.00%
2018/06/28	1	60.50	1	60.00	60.00	0	2,495	0.00%
2018/06/26	0	0.00	1	62.00	61.80	-1	2,525	-0.04%
2018/06/25	1	64.50	2	64.40	63.00	-1	2,522	-0.04%
2018/06/21	1	66.00	1	66.00	66.80	0	2,545	0.00%
2018/06/20	0	0.00	1	64.90	64.50	-1	2,572	-0.04%
2018/06/19	0	0.00	3	66.07	65.00	-3	2,600	-0.12%
2018/06/15	2	67.00	0	0.00	66.90	2	2,621	0.08%
2018/06/14	1	69.00	6	69.03	68.50	-5	2,611	-0.19%
2018/06/13	11	71.15	0	0.00	69.10	11	2,624	0.42%
2018/06/12	9	71.18	4	72.60	70.70	5	2,696	0.19%
2018/06/11	6	70.65	2	70.00	71.00	4	2,816	0.14%
2018/06/08	1	69.20	0	0.00	69.00	1	2,833	0.04%
2018/06/07	3	68.30	1	68.90	68.60	2	2,822	0.07%
2018/06/06	1	67.60	1	69.50	68.50	0	2,878	0.00%
2018/06/05	2	68.85	5	68.60	67.70	-3	2,852	-0.11%
2018/06/04	12	67.97	14	68.14	67.40	-2	2,807	-0.07%
2018/06/01	2	65.70	0	0.00	65.40	2	2,806	0.07%
2018/05/31	47	68.84	45	69.20	66.60	2	2,799	0.07%
2018/05/30	2	63.50	0	0.00	65.20	2	2,739	0.07%
2018/05/29	1	66.50	1	66.00	65.20	0	2,724	0.00%
2018/05/28	10	64.30	11	64.59	64.00	-1	2,688	-0.04%
2018/05/24	26	60.88	26	60.30	60.30	0	2,943	0.00%
2018/05/22	3	61.20	2	61.20	60.20	1	3,062	0.03%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	1	61.20	61.90	-1	3,175	-0.03%
2018/05/14	0	0.00	1	60.70	60.20	-1	3,291	-0.03%
2018/05/11	0	0.00	2	59.50	59.30	-2	3,337	-0.06%
2018/05/10	0	0.00	2	58.40	58.80	-2	3,370	-0.06%
2018/05/09	3	58.00	0	0.00	56.90	3	3,412	0.09%
2018/05/08	1	58.10	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	5	56.82	57.30	-5	3,824	-0.13%
2018/05/04	4	55.30	0	0.00	55.30	4	4,058	0.10%
2018/04/27	1	55.00	2	55.00	55.70	-1	4,058	-0.02%
2018/04/26	2	58.00	0	0.00	55.60	2	4,058	0.05%
2018/04/25	5	58.30	6	57.90	58.00	-1	4,114	-0.02%
2018/04/24	21	57.22	20	54.75	54.70	1	4,081	0.02%
2018/04/23	15	60.60	16	58.44	57.00	-1	4,040	-0.02%
2018/04/20	0	0.00	1	60.90	60.60	-1	3,983	-0.03%
2018/04/18	0	0.00	2	64.60	63.90	-2	3,956	-0.05%
2018/04/17	1	66.50	0	0.00	66.40	1	3,924	0.03%
2018/04/12	1	68.00	0	0.00	68.00	1	3,925	0.03%
2018/04/10	1	71.30	0	0.00	69.60	1	4,012	0.02%
2018/03/30	0	0.00	1	72.20	71.20	-1	4,050	-0.02%
2018/03/28	1	72.20	0	0.00	71.30	1	4,043	0.02%
2018/03/27	16	72.19	15	71.90	71.90	1	4,091	0.02%
2018/03/23	2	72.05	0	0.00	72.00	2	4,123	0.05%
2018/03/20	1	74.00	0	0.00	74.10	1	4,067	0.02%
2018/03/16	2	76.30	168	75.31	75.10	-166	4,081	-4.07%	大賣/鉅額交易
2018/03/15	219	75.53	214	75.66	76.70	5	3,974	0.13%	大買/大賣/
2018/03/14	6	74.85	13	73.82	72.90	-7	3,800	-0.18%
2018/03/13	0	0.00	1	73.80	74.00	-1	3,780	-0.03%
2018/03/12	130	73.64	121	73.76	72.90	9	3,782	0.24%	大買/大賣/
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/07	2	70.75	4	71.20	69.80	-2	3,746	-0.05%
2018/03/06	4	72.00	0	0.00	72.00	4	3,766	0.11%
2018/03/05	2	72.40	0	0.00	71.80	2	3,774	0.05%
2018/03/01	10	74.00	10	74.18	73.50	0	3,786	0.00%
2018/02/27	20	76.48	22	76.38	73.00	-2	3,792	-0.05%
2018/02/26	150	76.97	153	77.25	74.30	-3	3,813	-0.08%	大買/大賣/
2018/02/23	4	73.70	1	73.50	72.50	3	3,599	0.08%
2018/02/22	18	72.62	17	72.56	72.00	1	3,588	0.03%
2018/02/21	16	70.95	14	71.42	70.90	2	3,585	0.06%
2018/02/12	1	67.80	1	68.60	67.80	0	3,546	0.00%
2018/02/09	2	70.40	3	69.47	70.20	-1	3,523	-0.03%
2018/02/08	22	71.40	20	71.61	70.30	2	3,476	0.06%
2018/02/07	3	71.47	5	71.26	70.00	-2	3,452	-0.06%
2018/02/06	2	68.60	2	67.10	67.40	0	3,403	0.00%
2018/02/05	62	72.71	62	73.07	73.70	0	3,340	0.00%
2018/02/02	0	0.00	7	73.77	71.60	-7	3,287	-0.21%
2018/02/01	10	76.74	9	77.64	74.30	1	3,291	0.03%
2018/01/31	35	75.89	34	75.72	76.10	1	3,304	0.03%
2018/01/30	646	77.89	657	78.07	75.30	-11	3,489	-0.32%	大買/大賣/
2018/01/29	419	73.67	417	73.72	75.70	2	3,226	0.06%	大買/大賣/
2018/01/26	55	69.18	55	69.77	68.90	0	3,025	0.00%
2018/01/25	0	0.00	2	66.00	65.50	-2	3,039	-0.07%
2018/01/23	2	66.00	2	66.90	65.80	0	3,186	0.00%
2018/01/22	2	66.20	0	0.00	66.20	2	3,276	0.06%
2018/01/19	18	69.82	34	69.50	67.20	-16	3,328	-0.48%
2018/01/18	22	67.90	4	67.85	68.10	18	3,280	0.55%
2018/01/17	2	66.50	0	0.00	66.20	2	3,387	0.06%
2018/01/15	1	66.80	1	67.00	67.30	0	3,555	0.00%
2018/01/12	1	66.20	0	0.00	65.90	1	3,677	0.03%
2018/01/10	1	63.40	1	64.40	63.40	0	4,100	0.00%
2018/01/09	0	0.00	1	65.10	65.00	-1	4,237	-0.02%
2018/01/08	0	0.00	1	67.20	65.00	-1	4,420	-0.02%
2018/01/05	2	67.40	5	67.34	67.40	-3	4,639	-0.06%
2018/01/04	85	68.83	89	68.80	67.70	-4	4,687	-0.09%
2018/01/03	13	65.05	12	65.28	64.50	1	4,610	0.02%
2018/01/02	3	63.27	2	63.35	64.10	1	4,629	0.02%