新唐 (4919)-永豐金-信義券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	93.40	1	92.80	91.00	0	8,858	0.00%
2024/12/16	0	0.00	5	92.52	90.60	-5	8,803	-0.06%
2024/12/09	2	96.50	1	100.50	95.90	1	8,726	0.01%
2024/12/06	7	101.11	5	104.00	99.00	2	8,640	0.02%
2024/12/05	101	103.19	11	102.40	104.00	90	8,253	1.09%	大買/
2024/12/04	1	93.30	0	0.00	94.60	1	7,995	0.01%
2024/11/29	0	0.00	0.1	90.45	90.80	-0.1	8,021	0.00%
2024/11/27	7.1	91.93	7	90.43	90.00	0.1	8,019	0.00%
2024/11/26	0.1	93.00	0	0.00	93.00	0.1	7,989	0.00%
2024/11/21	20	95.42	20	96.14	94.80	0	7,947	0.00%
2024/11/14	10	99.06	6.1	98.98	98.50	3.9	7,639	0.05%
2024/11/13	2	92.10	3	93.63	95.90	-1	7,230	-0.01%
2024/11/12	0.1	90.90	0.1	88.80	88.00	-0.1	7,094	0.00%
2024/11/08	1	93.70	1	94.50	93.40	0	7,016	0.00%
2024/11/06	4.1	92.85	23	95.10	92.10	-19	6,923	-0.27%
2024/11/05	20	98.52	2	97.60	96.10	18	6,732	0.27%
2024/11/04	8	97.05	2	98.40	94.80	6	6,631	0.09%
2024/11/01	19	101.34	8	101.63	102.50	11	6,380	0.17%
2024/10/30	18	105.97	26	105.67	101.00	-8	6,159	-0.13%
2024/10/29	12	99.93	26	101.21	103.00	-14	5,205	-0.27%
2024/10/28	6	96.55	2	96.15	94.00	4	4,467	0.09%
2024/10/25	24	97.58	5	97.86	97.70	19	4,153	0.46%
2024/10/24	7	92.41	6.5	92.53	94.10	0.5	3,252	0.01%
2024/10/17	1	86.80	0	0.00	85.60	1	3,106	0.03%
2024/10/09	2	82.95	1	83.00	81.50	1	2,992	0.03%
2024/09/30	0	88.70	1	86.20	85.70	-1	3,197	-0.03%
2024/09/27	2	84.15	2	86.00	87.60	0	3,175	0.00%
2024/09/25	0	0.00	1	82.20	82.00	-1	3,261	-0.03%
2024/09/16	2	81.00	2	81.10	81.10	0	3,633	0.00%
2024/09/09	0	0.00	0.3	79.40	80.90	-0.3	3,714	-0.01%
2024/08/30	0	0.00	1	89.00	89.10	-1	3,665	-0.03%
2024/08/23	0.5	86.80	1	86.90	88.00	-0.5	3,683	-0.01%
2024/08/19	1	86.30	0	0.00	87.60	1	3,759	0.03%
2024/08/15	0	0.00	60	86.00	85.30	-60	3,773	-1.59%
2024/08/13	1	83.90	0	0.00	83.20	1	3,757	0.03%
2024/08/12	0	0.00	4	83.80	83.80	-4	3,727	-0.11%
2024/08/09	60	81.20	142	82.14	81.20	-82	3,688	-2.22%	大賣/
2024/08/08	1	81.00	0	0.00	81.20	1	3,602	0.03%
2024/08/06	1	81.50	0	0.00	81.50	1	3,419	0.03%
2024/08/05	1	90.50	166	90.50	90.50	-165	3,270	-5.05%	大賣/鉅額交易
2024/08/02	415	101.41	419	101.90	100.50	-4	3,266	-0.12%	大買/大賣/
2024/07/30	170	109.50	0	0.00	109.50	170	3,225	5.27%	大買/鉅額交易
2024/07/29	0	0.00	65	113.68	113.00	-65	3,220	-2.02%
2024/07/26	239	116.66	459.1	116.20	115.50	-220.1	3,218	-6.84%	大買/大賣/鉅額交易
2024/07/23	190	119.00	171	118.25	118.00	19	3,230	0.59%	大買/大賣/
2024/07/22	152	117.02	153	116.55	115.00	-1	3,223	-0.03%	大買/大賣/
2024/07/19	305	119.57	299	119.61	118.50	6	3,193	0.19%	大買/大賣/
2024/07/18	0	0.00	70	120.50	121.00	-70	3,175	-2.20%
2024/07/16	88	123.01	40	124.00	124.00	48	3,153	1.52%
2024/07/15	96	123.50	96	123.74	123.00	0	3,226	0.00%
2024/07/11	1	123.50	36	124.50	123.50	-35	3,298	-1.06%
2024/07/10	102	124.00	0	0.00	123.50	102	3,320	3.07%	大買/鉅額交易
2024/07/09	118	123.50	6	124.50	124.00	112	3,342	3.35%	大買/鉅額交易
2024/07/05	0	0.00	50	128.50	128.50	-50	3,254	-1.54%
2024/07/03	920	125.95	854	126.41	126.50	66	3,131	2.11%	大買/大賣/
2024/07/02	1,200	124.83	1,286	124.90	126.50	-86	3,033	-2.84%	大買/大賣/
2024/07/01	322	125.92	234	125.64	124.50	88	2,893	3.04%	大買/大賣/
2024/06/28	52	128.02	16	127.50	128.00	36	2,765	1.30%
2024/06/27	0	0.00	1	132.00	132.00	-1	2,561	-0.04%
2024/06/26	2	131.50	330	130.21	130.00	-328	2,515	-13.04%	大賣/鉅額交易
2024/06/25	445	128.59	463	129.17	131.00	-18	2,413	-0.75%	大買/大賣/
2024/06/24	808	128.99	805	129.28	129.00	3	2,300	0.13%	大買/大賣/
2024/06/21	66	127.30	4	129.75	128.50	62	2,206	2.81%
2024/06/20	190	127.66	6	128.17	127.50	184	2,130	8.64%	大買/鉅額交易
2024/06/18	53	127.00	0	0.00	128.00	53	2,129	2.49%
2024/06/17	0	0.00	4	127.50	127.00	-4	2,133	-0.19%
2024/06/12	213	125.00	0	0.00	125.00	213	2,110	10.09%	大買/鉅額交易
2024/06/11	0	0.00	1	127.00	125.00	-1	2,093	-0.05%
2024/06/04	1	124.50	2	124.50	124.50	-1	2,142	-0.05%
2024/06/03	2	126.50	0	0.00	125.50	2	2,168	0.09%
2024/05/30	1	128.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	5	129.40	0	0.00	128.50	5	2,177	0.23%
2024/05/28	0	0.00	9	128.39	131.50	-9	2,142	-0.42%
2024/05/27	3.3	123.55	1	123.00	123.00	2.3	2,040	0.11%
2024/05/24	2	124.50	1	125.50	124.50	1	2,047	0.05%
2024/05/22	1	127.50	2	128.25	128.00	-1	2,071	-0.05%
2024/05/21	0	0.00	3	126.67	127.00	-3	2,064	-0.15%
2024/05/20	0	0.00	4	125.25	124.50	-4	2,037	-0.20%
2024/05/14	0	0.00	0.2	123.50	123.00	-0.2	2,101	-0.01%
2024/05/13	2	121.50	0	0.00	122.50	2	2,115	0.09%
2024/05/10	1	122.00	0	0.00	123.00	1	2,115	0.05%
2024/05/09	4	122.50	0	0.00	122.50	4	2,111	0.19%
2024/05/08	2	123.50	0	0.00	124.00	2	2,097	0.10%
2024/05/06	14	126.14	0	0.00	123.50	14	2,067	0.68%
2024/05/02	0	0.00	4	131.25	131.50	-4	1,970	-0.20%
2024/04/30	6	129.00	0	0.00	129.50	6	1,963	0.31%
2024/04/29	4	132.00	6	133.00	130.50	-2	1,951	-0.10%
2024/04/26	0.2	129.25	0	0.00	130.50	0.2	1,912	0.01%
2024/04/25	6	128.00	0	0.00	127.50	6	1,914	0.31%
2024/04/24	0	0.00	5	131.10	131.50	-5	1,911	-0.26%
2024/04/19	10	127.15	2	129.00	127.00	8	1,898	0.42%
2024/04/18	0.1	132.00	5	130.60	132.50	-4.9	1,831	-0.27%
2024/04/17	0	0.00	2	128.75	129.00	-2	1,775	-0.11%
2024/04/16	5	125.80	0	0.00	127.50	5	1,755	0.28%
2024/04/15	0	0.00	3	130.00	129.00	-3	1,793	-0.17%
2024/04/11	3	125.67	2	126.00	127.50	1	1,797	0.06%
2024/04/08	0	0.00	1	126.00	126.00	-1	1,836	-0.05%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	4	124.50	124.50	-4	1,860	-0.21%
2024/03/29	6.2	123.39	0	0.00	122.50	6.2	1,858	0.33%
2024/03/28	0	0.00	20	123.00	124.00	-20	1,840	-1.09%
2024/03/27	125	124.22	121	125.32	123.50	4	1,845	0.22%	大買/大賣/
2024/03/25	20	124.00	1	123.50	123.00	19	1,834	1.04%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/20	2	124.00	1	124.50	123.00	1	1,956	0.05%
2024/03/18	1	120.50	5	120.00	121.50	-4	2,013	-0.20%
2024/03/15	0	0.00	1	121.50	120.00	-1	2,010	-0.05%
2024/03/14	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2024/03/13	0.1	122.50	0	0.00	122.00	0.1	2,048	0.00%
2024/03/12	0	0.00	1	124.50	124.00	-1	2,096	-0.05%
2024/03/07	0.1	125.50	0	0.00	125.50	0.1	2,176	0.00%
2024/03/05	0	0.00	2	128.75	128.50	-2	2,317	-0.09%
2024/03/04	1	129.50	3	130.33	129.50	-2	2,578	-0.08%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/27	1	129.00	1	132.50	128.50	0	2,883	0.00%
2024/02/26	1	130.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0	0.00	1	133.00	131.00	-1	3,044	-0.03%
2024/02/22	1	131.00	2	132.00	131.00	-1	3,060	-0.03%
2024/02/20	0	0.00	1	131.50	131.50	-1	3,139	-0.03%
2024/02/19	1	131.00	0	0.00	132.50	1	3,190	0.03%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	0	0.00	2	127.75	128.50	-2	3,434	-0.06%
2024/01/30	1.2	130.50	4.1	129.01	129.00	-2.9	3,478	-0.08%
2024/01/29	0	0.00	2	130.00	130.50	-2	3,503	-0.06%
2024/01/25	3	130.83	0	0.00	131.00	3	3,604	0.08%
2024/01/23	2	134.00	0	0.00	133.00	2	3,631	0.06%
2024/01/18	0	0.00	0.1	128.50	130.00	-0.1	3,651	0.00%
2024/01/17	1	131.50	0	0.00	130.00	1	3,651	0.03%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/12	1	135.00	0	0.00	134.50	1	3,671	0.03%
2024/01/09	0.1	134.50	7	134.00	135.00	-6.9	3,800	-0.18%
2024/01/05	0	0.00	3	139.17	139.50	-3	3,835	-0.08%
2024/01/04	4	141.13	0	0.00	141.00	4	3,817	0.10%
2024/01/03	103.1	142.70	0	0.00	142.00	103.1	3,801	2.71%	大買/鉅額交易
2024/01/02	3.2	142.64	102	141.01	141.50	-98.8	3,795	-2.60%	大賣/
2023/12/28	9	142.56	1	143.50	142.00	8	3,785	0.21%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/25	0	0.00	10	138.50	140.00	-10	3,726	-0.27%
2023/12/15	2	145.00	1	143.50	141.00	1	3,721	0.03%
2023/12/14	1	147.00	2	147.00	148.50	-1	3,738	-0.03%
2023/12/13	0	0.00	10	143.00	143.50	-10	3,695	-0.27%
2023/12/07	1	144.50	0	0.00	142.00	1	3,886	0.03%
2023/12/04	0	0.00	30	149.50	149.50	-30	3,806	-0.79%
2023/12/01	35	150.14	1	149.50	149.50	34	3,798	0.89%
2023/11/30	1	150.00	0	0.00	148.50	1	3,801	0.03%
2023/11/29	45	148.60	46	148.49	149.50	-1	3,692	-0.03%
2023/11/27	2	141.50	2	144.50	141.50	0	3,349	0.00%
2023/11/24	0	0.00	2	142.00	139.00	-2	3,216	-0.06%
2023/11/22	13	139.42	2	140.00	140.50	11	3,120	0.35%
2023/11/21	0	0.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/17	0	0.00	0.5	138.50	138.50	-0.5	3,057	-0.02%
2023/11/16	3.5	138.00	3.2	138.06	136.50	0.3	3,041	0.01%
2023/11/15	3.2	139.25	5.2	137.17	138.00	-2	3,016	-0.07%
2023/11/14	0.2	132.50	1	132.50	133.00	-0.8	2,750	-0.03%
2023/11/13	2	133.00	4	132.00	132.50	-2	2,771	-0.07%
2023/11/10	0	0.00	2.1	130.95	131.00	-2.1	2,750	-0.08%
2023/11/09	9	130.00	10	129.55	129.50	-1	2,758	-0.04%
2023/11/08	4	131.00	4	129.75	131.00	0	2,786	0.00%
2023/11/06	0	0.00	1	127.50	128.50	-1	2,818	-0.04%
2023/11/03	1	127.00	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	8	129.50	131.00	-8	2,812	-0.28%
2023/11/01	1	129.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	1	127.50	1	130.00	127.00	0	2,866	0.00%
2023/10/25	1	129.50	1	131.00	129.00	0	3,545	0.00%
2023/10/23	2	129.75	2	132.50	128.00	0	3,647	0.00%
2023/10/20	2	131.00	10	131.00	132.50	-8	3,681	-0.22%
2023/10/19	10	131.50	1	132.00	132.50	9	3,759	0.24%
2023/10/18	21	133.98	21	130.90	130.00	0	3,850	0.00%
2023/10/16	10	131.00	11	130.59	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	10	127.25	131.00	-10	4,309	-0.23%
2023/10/12	10	127.50	0	0.00	128.50	10	4,332	0.23%
2023/10/11	0	0.00	1	128.00	126.00	-1	4,416	-0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	0	0.00	5	125.00	126.50	-5	4,468	-0.11%
2023/09/25	1	127.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	0	0.00	1	125.50	128.00	-1	5,066	-0.02%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1	131.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	0	0.00	1	135.00	132.50	-1	5,046	-0.02%
2023/09/18	0	0.00	3	134.00	134.00	-3	5,004	-0.06%
2023/09/15	1	132.50	1	133.00	132.50	0	5,003	0.00%
2023/09/14	2	132.25	0	0.00	132.00	2	4,990	0.04%
2023/09/13	11	132.09	13	130.42	130.00	-2	4,971	-0.04%
2023/09/12	15	129.50	15	128.50	128.50	0	4,885	0.00%
2023/09/11	1	127.50	1	129.00	126.50	0	4,966	0.00%
2023/09/07	0	0.00	10	129.00	127.50	-10	5,196	-0.19%
2023/09/06	10	128.50	10	129.50	129.00	0	5,233	0.00%
2023/09/05	18	127.50	1	126.50	128.50	17	5,203	0.33%
2023/08/23	1	117.00	1	120.00	121.50	0	5,455	0.00%
2023/08/18	1	124.50	0	0.00	125.00	1	5,494	0.02%
2023/08/10	0	0.00	1	124.50	124.50	-1	5,803	-0.02%
2023/08/09	1	127.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	0.1	129.50	130.00	-0.1	5,864	0.00%
2023/08/07	0.1	126.50	0	0.00	129.00	0.1	5,915	0.00%
2023/08/02	11	128.73	8	126.50	126.50	3	6,058	0.05%
2023/08/01	24	140.17	70	136.69	133.00	-46	6,000	-0.77%
2023/07/31	89	138.65	57.1	139.20	140.00	31.9	5,836	0.55%
2023/07/28	21	141.90	0	0.00	142.00	21	5,698	0.37%
2023/07/27	2	139.25	1	139.00	139.50	1	5,616	0.02%
2023/07/26	2	137.00	3.2	137.31	136.50	-1.2	5,628	-0.02%
2023/07/25	10	140.00	10	139.50	139.00	0	5,618	0.00%
2023/07/24	0	0.00	1.3	141.04	140.00	-1.3	5,584	-0.02%
2023/07/21	1	138.00	1	140.00	140.00	0	5,630	0.00%
2023/07/20	0	0.00	7	143.93	142.00	-7	5,673	-0.12%
2023/07/19	4	142.50	11	143.00	141.50	-7	5,475	-0.13%
2023/07/18	6	141.50	0	0.00	141.00	6	5,344	0.11%
2023/07/17	8	137.00	8	137.50	138.00	0	5,173	0.00%
2023/07/14	0.1	136.00	6	137.25	137.00	-5.9	5,169	-0.11%
2023/07/13	2	133.50	1	134.00	133.00	1	5,120	0.02%
2023/07/11	1	134.00	1	134.00	133.50	0	5,062	0.00%
2023/07/10	0	0.00	1	131.50	131.00	-1	5,068	-0.02%
2023/07/07	9	130.50	6	130.58	131.00	3	5,071	0.06%
2023/07/06	1	138.00	2	137.00	134.00	-1	5,046	-0.02%
2023/07/05	35.1	138.47	35	136.27	136.00	0.1	4,982	0.00%
2023/07/04	19	132.58	28	133.80	135.50	-9	4,758	-0.19%
2023/07/03	0.1	129.00	0	0.00	129.00	0.1	4,642	0.00%
2023/06/28	2	127.25	10	127.25	127.00	-8	4,942	-0.16%
2023/06/27	22	131.05	10	128.50	128.00	12	5,056	0.24%
2023/06/26	0	0.00	1	129.50	131.00	-1	5,095	-0.02%
2023/06/21	1.1	127.55	1	128.00	128.00	0.1	5,190	0.00%
2023/06/20	12	129.96	10	129.10	129.50	2	5,593	0.04%
2023/06/19	1	131.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	2.1	132.00	0	0.00	131.50	2.1	5,638	0.04%
2023/06/15	0	0.00	8	133.31	134.00	-8	5,682	-0.14%
2023/06/14	12	132.04	23	133.17	130.50	-11	5,637	-0.20%
2023/06/13	20	135.10	5	133.00	135.00	15	5,582	0.27%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	2	127.00	0	0.00	126.00	2	5,502	0.04%
2023/06/06	1	128.50	0	0.00	127.00	1	5,595	0.02%
2023/06/05	10	127.50	21	128.52	130.00	-11	5,624	-0.20%
2023/06/02	8	127.00	0	0.00	127.00	8	5,665	0.14%
2023/06/01	2	128.25	0	0.00	127.00	2	5,927	0.03%
2023/05/31	5	129.20	0	0.00	129.00	5	6,015	0.08%
2023/05/30	11	127.05	11	129.05	129.00	0	6,057	0.00%
2023/05/29	5	130.50	6	129.42	130.50	-1	6,039	-0.02%
2023/05/26	5	125.50	0	0.00	125.50	5	6,126	0.08%
2023/05/25	0	0.00	1	126.00	125.50	-1	6,300	-0.02%
2023/05/24	8	125.00	8	124.50	124.50	0	6,388	0.00%
2023/05/23	2	127.00	0	0.00	127.50	2	6,466	0.03%
2023/05/22	10	126.50	12	126.96	127.00	-2	6,636	-0.03%
2023/05/19	52	127.89	41	126.39	126.00	11	6,787	0.16%
2023/05/18	2	126.75	1	125.00	125.50	1	6,762	0.01%
2023/05/16	1	122.00	3	121.67	121.50	-2	6,830	-0.03%
2023/05/15	10	122.50	10	122.50	122.50	0	6,814	0.00%
2023/05/12	0	0.00	0.3	124.00	125.50	-0.3	6,893	0.00%
2023/05/11	1.3	125.15	0	0.00	124.00	1.3	6,930	0.02%
2023/05/10	10	128.00	0	0.00	129.50	10	7,124	0.14%
2023/05/09	1	126.50	0	0.00	126.50	1	7,217	0.01%
2023/05/08	2	136.25	1	134.00	133.50	1	7,224	0.01%
2023/05/05	1	134.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	0	0.00	1	131.00	131.50	-1	7,952	-0.01%
2023/05/03	1	133.00	0	0.00	133.50	1	8,266	0.01%
2023/05/02	2	131.00	0	0.00	131.00	2	8,292	0.02%
2023/04/27	0	0.00	10	130.50	129.50	-10	8,347	-0.12%
2023/04/26	5	125.50	5	128.70	130.50	0	8,364	0.00%
2023/04/25	0	0.00	3	137.50	130.00	-3	8,288	-0.04%
2023/04/24	2	138.50	0	0.00	139.00	2	8,236	0.02%
2023/04/21	1	139.00	1	138.00	139.00	0	8,332	0.00%
2023/04/20	1	142.50	1	142.50	142.50	0	8,360	0.00%
2023/04/19	1	143.50	0	0.00	143.50	1	8,468	0.01%
2023/04/18	1	150.50	4	151.50	147.00	-3	8,422	-0.04%
2023/04/17	3	148.50	3	149.00	149.00	0	8,406	0.00%
2023/04/13	1	146.50	2	147.75	147.00	-1	8,416	-0.01%
2023/04/12	0.2	150.00	0	0.00	150.00	0.2	8,401	0.00%
2023/04/10	0	0.00	1	148.50	149.00	-1	8,400	-0.01%
2023/04/07	2	147.50	2	147.75	147.50	0	8,363	0.00%
2023/04/06	2	147.00	2	147.00	148.00	0	8,373	0.00%
2023/03/31	6	150.08	0	0.00	149.50	6	8,403	0.07%
2023/03/29	3	144.67	2	146.50	143.00	1	8,337	0.01%
2023/03/27	2	154.50	0	0.00	151.50	2	8,360	0.02%
2023/03/24	7	157.29	6.1	158.49	155.50	0.9	8,339	0.01%
2023/03/23	13	154.96	14.2	157.64	159.50	-1.2	8,267	-0.01%
2023/03/22	2	149.25	0	0.00	150.00	2	7,933	0.03%
2023/03/20	16	148.00	10	148.00	148.00	6	7,914	0.08%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/15	2	149.50	0	0.00	147.00	2	8,154	0.02%
2023/03/13	0	0.00	2	142.00	145.50	-2	8,335	-0.02%
2023/03/10	1	144.50	4	145.50	145.00	-3	8,362	-0.04%
2023/03/09	4	150.13	3.1	149.00	148.50	0.9	8,462	0.01%
2023/03/08	2	149.00	1	150.00	150.00	1	8,439	0.01%
2023/03/07	5	148.50	6	148.33	148.50	-1	8,528	-0.01%
2023/03/06	12	153.79	14	153.46	151.50	-2	8,498	-0.02%
2023/03/03	2	151.00	6	150.08	150.50	-4	8,334	-0.05%
2023/03/02	1	150.00	18	147.22	148.00	-17	8,660	-0.20%
2023/03/01	1	149.50	6	150.00	149.50	-5	8,852	-0.06%
2023/02/24	2	151.00	0	149.50	147.50	2	9,086	0.02%
2023/02/23	20	147.48	17	148.82	149.50	3	9,028	0.03%
2023/02/21	1	145.00	16	145.22	145.50	-15	9,132	-0.16%
2023/02/20	12	143.63	12	143.96	143.50	0	9,533	0.00%
2023/02/17	1	143.50	0	0.00	144.50	1	9,521	0.01%
2023/02/16	3	146.67	1	147.50	149.00	2	9,440	0.02%
2023/02/15	3	147.33	0	0.00	145.00	3	9,608	0.03%
2023/02/14	5	149.00	5	145.50	145.50	0	9,519	0.00%
2023/02/13	7	148.86	9	147.61	147.50	-2	9,556	-0.02%
2023/02/09	3	152.17	14	153.21	150.50	-11	9,805	-0.11%
2023/02/08	26	152.54	20.5	153.55	154.00	5.5	9,831	0.06%
2023/02/07	58	147.50	1	146.00	148.50	57	9,742	0.59%
2023/02/06	9	148.28	63	147.23	148.50	-54	9,772	-0.55%
2023/02/03	2	146.75	3	148.33	151.50	-1	9,674	-0.01%
2023/02/02	42.7	147.69	59.1	147.35	147.00	-16.4	9,537	-0.17%
2023/02/01	58	136.03	8	137.63	142.00	50	9,089	0.55%
2023/01/31	1	129.00	2	130.00	129.50	-1	8,855	-0.01%
2023/01/30	0	130.50	12.2	128.78	130.50	-12.2	8,906	-0.14%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	7	124.93	7	125.79	125.50	0	8,966	0.00%
2023/01/13	1	123.50	0	0.00	124.00	1	8,992	0.01%
2023/01/12	0	0.00	3	126.33	125.50	-3	9,057	-0.03%
2023/01/11	0	0.00	3	125.17	125.50	-3	9,041	-0.03%
2023/01/10	1	124.50	0	0.00	123.50	1	9,085	0.01%
2023/01/09	11	118.91	27	120.33	123.50	-16	9,169	-0.17%
2023/01/06	15	117.50	0	0.00	118.00	15	9,206	0.16%
2023/01/03	0	0.00	1	118.00	118.00	-1	9,535	-0.01%
2022/12/30	0	0.00	1	117.00	115.00	-1	9,554	-0.01%
2022/12/28	2	115.50	0	0.00	114.00	2	9,815	0.02%
2022/12/27	3	118.50	1	118.00	118.00	2	9,880	0.02%
2022/12/23	1	116.00	0	117.50	117.00	1	10,116	0.01%
2022/12/22	0	0.00	212	120.12	119.50	-212	10,179	-2.08%	大賣/鉅額交易
2022/12/21	1	121.50	1	120.50	120.00	0	10,261	0.00%
2022/12/20	23	123.65	73	124.55	118.50	-50	10,300	-0.49%
2022/12/16	1	120.00	401	119.80	121.00	-400	10,373	-3.86%	大賣/鉅額交易
2022/12/15	51	123.49	218	123.63	123.50	-167	10,490	-1.59%	大賣/鉅額交易
2022/12/14	618	125.00	4	124.50	125.00	614	10,525	5.83%	大買/鉅額交易
2022/12/13	11	121.41	10	120.00	120.00	1	10,613	0.01%
2022/12/09	67	126.11	26	123.12	121.50	41	10,681	0.38%
2022/12/08	43	123.38	7	122.57	124.00	36	10,619	0.34%
2022/12/06	9	125.56	2	127.75	124.00	7	10,914	0.06%
2022/12/05	132	127.00	19	125.79	127.00	113	10,858	1.04%	大買/鉅額交易
2022/12/02	5	124.50	0	0.00	124.50	5	10,783	0.05%
2022/12/01	20	123.50	16	124.03	123.50	4	10,825	0.04%
2022/11/30	4	121.25	4	120.50	121.00	0	10,891	0.00%
2022/11/29	12	122.17	12	121.46	120.50	0	10,954	0.00%
2022/11/28	1	120.50	1	122.00	122.00	0	10,869	0.00%
2022/11/25	2	122.00	2	121.75	120.00	0	10,880	0.00%
2022/11/24	10	124.40	10	126.00	123.50	0	10,847	0.00%
2022/11/23	0	0.00	10	123.70	122.50	-10	10,472	-0.10%
2022/11/22	1	120.00	4	121.00	122.00	-3	10,331	-0.03%
2022/11/21	2	117.75	4	118.63	118.00	-2	10,324	-0.02%
2022/11/18	7	119.00	7	115.86	115.50	0	10,538	0.00%
2022/11/17	7	122.29	0	0.00	121.00	7	10,446	0.07%
2022/11/16	13	120.73	3	119.63	123.00	10	10,300	0.10%
2022/11/15	10	114.00	0	115.00	116.00	10	9,870	0.10%
2022/11/14	0.1	110.00	14	110.14	111.00	-13.9	10,112	-0.14%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/08	7	107.50	8	110.44	107.50	-1	10,680	-0.01%
2022/11/07	12	105.71	10	108.25	107.50	2	10,829	0.02%
2022/11/04	0	109.75	0	0.00	111.00	0	10,661	0.00%
2022/11/03	1	110.00	1	110.50	110.50	0	10,550	0.00%
2022/11/02	2	106.00	2	107.50	107.00	0	10,464	0.00%
2022/11/01	0	0.00	8	103.56	104.00	-8	10,460	-0.08%
2022/10/31	7	102.50	0	0.00	102.50	7	10,606	0.07%
2022/10/28	2	103.50	12	103.21	102.50	-10	10,684	-0.09%
2022/10/27	11	100.97	0	100.50	101.50	11	10,623	0.10%
2022/10/26	1	95.00	1	95.00	95.70	0	10,559	0.00%
2022/10/25	2	97.60	0	0.00	97.30	2	10,521	0.02%
2022/10/24	1	100.00	0	100.50	97.90	1	10,523	0.01%
2022/10/21	0	96.80	2	96.50	95.00	-2	10,508	-0.02%
2022/10/19	2	100.00	0	0.00	99.80	2	10,741	0.02%
2022/10/18	2	101.50	0	0.00	100.50	2	10,864	0.02%
2022/10/17	5	101.50	7	101.34	103.00	-2	11,816	-0.02%
2022/10/14	53	103.50	0	0.00	103.50	53	12,295	0.43%
2022/10/13	0	0.00	1	95.50	94.10	-1	12,329	-0.01%
2022/10/11	0	0.00	1	108.00	107.00	-1	12,413	-0.01%
2022/10/07	1	114.00	1	113.00	113.00	0	12,607	0.00%
2022/10/06	1	114.00	1	114.00	115.50	0	13,015	0.00%
2022/10/05	7	113.86	9	114.78	113.00	-2	13,248	-0.02%
2022/10/04	5	109.50	6	110.00	110.00	-1	13,313	-0.01%
2022/10/03	82	106.93	3	107.17	107.50	79	13,402	0.59%
2022/09/30	8	105.19	21	104.79	108.00	-13	13,595	-0.10%
2022/09/29	20	106.23	73	106.55	104.50	-53	13,715	-0.39%
2022/09/28	19	108.53	36	109.40	105.00	-17	13,911	-0.12%
2022/09/27	15	109.43	9	110.50	113.50	6	14,330	0.04%
2022/09/26	45	113.30	0	0.00	108.50	45	14,738	0.31%
2022/09/23	71	120.92	42	117.11	117.00	29	15,029	0.19%
2022/09/22	1	124.50	80.1	123.69	124.00	-79.1	15,066	-0.52%
2022/09/21	1	123.50	1	123.50	124.00	0	15,104	0.00%
2022/09/20	11	123.50	41	123.99	122.50	-30	15,196	-0.20%
2022/09/19	9	120.44	18	120.47	120.50	-9	15,291	-0.06%
2022/09/16	24	120.50	34	120.15	120.00	-10	15,471	-0.06%
2022/09/15	2	121.50	1	124.00	120.00	1	15,554	0.01%
2022/09/14	1	119.00	0	0.00	123.50	1	15,708	0.01%
2022/09/13	12	124.33	12	123.00	122.50	0	15,748	0.00%
2022/09/12	1	118.50	1	120.00	118.50	0	15,530	0.00%
2022/09/08	0	0.00	1	114.50	117.50	-1	15,711	-0.01%
2022/09/07	94	115.43	0	0.00	115.00	94	15,940	0.59%
2022/09/06	3.1	118.03	6	116.50	113.00	-2.9	16,010	-0.02%
2022/09/05	2.2	119.93	1	118.50	118.50	1.2	15,932	0.01%
2022/09/02	1	121.50	1	122.50	122.00	0	15,939	0.00%
2022/09/01	0	0.00	89	121.50	121.00	-89	16,062	-0.55%
2022/08/31	11	124.64	14	125.14	125.50	-3	16,138	-0.02%
2022/08/30	3	123.00	1	123.00	122.50	2	16,552	0.01%
2022/08/29	4	122.13	23	120.30	123.00	-19	17,208	-0.11%
2022/08/26	24	130.98	8	130.38	126.50	16	17,514	0.09%
2022/08/25	34	128.16	27	128.24	127.50	7	17,347	0.04%
2022/08/24	14	121.50	14	122.50	123.00	0	17,193	0.00%
2022/08/23	1	121.50	1	121.00	121.50	0	17,543	0.00%
2022/08/22	2	125.00	3	124.17	123.50	-1	17,678	-0.01%
2022/08/19	28	127.79	41	126.56	125.50	-13	17,767	-0.07%
2022/08/18	43	120.37	52	121.95	124.50	-9	17,514	-0.05%
2022/08/17	3	120.50	0	0.00	119.50	3	17,449	0.02%
2022/08/16	6	126.42	1	122.50	122.50	5	17,705	0.03%
2022/08/15	22	125.20	8	124.63	124.00	14	17,881	0.08%
2022/08/12	14	119.96	11	121.50	121.50	3	18,001	0.02%
2022/08/10	1	112.00	1	112.00	111.00	0	18,274	0.00%
2022/08/09	0.1	114.00	0	0.00	113.50	0.1	18,552	0.00%
2022/08/08	1	114.00	3.1	112.73	114.00	-2.1	19,047	-0.01%
2022/08/05	3	112.67	3	111.17	114.00	0	19,385	0.00%
2022/08/04	2.1	106.48	1	104.00	106.50	1.1	19,606	0.01%
2022/08/02	1	109.00	1	109.00	109.00	0	20,209	0.00%
2022/08/01	2	114.25	5	112.80	112.50	-3	20,510	-0.01%
2022/07/29	4	118.75	92	118.71	119.50	-88	21,141	-0.42%
2022/07/28	3	121.00	132	120.26	118.00	-129	21,759	-0.59%	大賣/鉅額交易
2022/07/27	19	120.45	6	121.00	120.00	13	22,255	0.06%
2022/07/26	23	122.20	14	121.61	119.50	9	22,354	0.04%
2022/07/25	55	126.90	19	127.34	127.50	36	22,271	0.16%
2022/07/22	172	133.11	16	133.06	130.00	156	22,383	0.70%	大買/鉅額交易
2022/07/21	39	123.67	48	123.31	129.50	-9	21,594	-0.04%
2022/07/20	27	118.28	18	117.39	118.00	9	21,191	0.04%
2022/07/19	11	116.36	11	114.14	114.00	0	21,217	0.00%
2022/07/18	18	117.75	4	116.88	117.00	14	21,378	0.07%
2022/07/15	10	114.25	8	114.63	116.00	2	21,812	0.01%
2022/07/14	8	112.50	13	111.39	114.50	-5	21,730	-0.02%
2022/07/13	3	113.00	3	117.00	110.00	0	21,524	0.00%
2022/07/12	4	112.50	4	112.25	112.50	0	21,510	0.00%
2022/07/11	1	117.00	0	0.00	117.50	1	21,710	0.00%
2022/07/08	20	117.10	20	119.05	117.00	0	21,852	0.00%
2022/07/07	17	114.50	17	114.74	117.00	0	21,879	0.00%
2022/07/06	10	117.50	10	115.65	112.50	0	22,093	0.00%
2022/07/05	6.1	117.78	6	118.50	118.00	0.1	22,267	0.00%
2022/07/04	2	121.50	12	119.92	122.00	-10	22,281	-0.04%
2022/07/01	4	123.63	1	124.50	122.50	3	22,482	0.01%
2022/06/30	5.1	136.11	8	136.81	136.00	-2.9	22,408	-0.01%
2022/06/29	8	141.81	7	136.93	143.00	1	22,711	0.00%
2022/06/28	9	140.94	3	142.67	140.50	6	22,946	0.03%
2022/06/27	2	148.00	2	147.50	147.50	0	23,468	0.00%
2022/06/24	1.1	144.73	5	141.80	140.00	-3.9	23,867	-0.02%
2022/06/23	5	144.90	5	143.90	144.00	0	24,329	0.00%
2022/06/22	19.1	147.93	16	146.41	144.00	3.1	24,814	0.01%
2022/06/21	9	156.33	8	156.38	156.50	1	25,557	0.00%
2022/06/20	20.1	159.82	22	156.91	154.00	-1.9	26,723	-0.01%
2022/06/17	15	164.23	5	162.80	167.50	10	27,070	0.04%
2022/06/16	6	170.33	8	172.75	166.00	-2	27,297	-0.01%
2022/06/15	1	171.50	2	170.75	170.50	-1	27,687	0.00%
2022/06/14	6	166.67	8	165.06	168.00	-2	27,861	-0.01%
2022/06/13	1.1	167.95	1	167.00	166.50	0.1	27,830	0.00%
2022/06/10	3	173.83	1	172.50	172.50	2	27,999	0.01%
2022/06/09	2	176.25	4	176.25	176.50	-2	27,910	-0.01%
2022/06/08	19	178.13	37	178.20	175.00	-18	27,819	-0.06%
2022/06/07	39	181.03	18	181.50	182.00	21	27,607	0.08%
2022/06/06	2	175.25	3	175.83	176.50	-1	27,139	0.00%
2022/06/02	4	172.50	2	172.00	173.00	2	26,990	0.01%
2022/06/01	3	173.67	5	173.20	171.50	-2	26,945	-0.01%
2022/05/31	36	173.50	29	172.72	173.50	7	26,840	0.03%
2022/05/30	3	169.50	12	168.54	169.00	-9	26,547	-0.03%
2022/05/27	11	164.14	10	162.75	162.50	1	26,408	0.00%
2022/05/26	2	164.00	5	162.20	160.50	-3	26,281	-0.01%
2022/05/25	3	161.67	6	161.67	164.00	-3	26,198	-0.01%
2022/05/24	22.1	163.61	28	163.43	160.50	-5.9	26,005	-0.02%
2022/05/23	5	174.20	5	175.50	172.00	0	25,657	0.00%
2022/05/20	19	175.08	121	174.33	175.00	-102	25,429	-0.40%	大賣/鉅額交易
2022/05/19	12	171.38	20	170.10	173.50	-8	25,020	-0.03%
2022/05/18	19	172.79	15	173.03	171.50	4	24,878	0.02%
2022/05/17	9	169.56	26	169.29	171.50	-17	24,725	-0.07%
2022/05/16	34	169.97	49	172.26	167.50	-15	24,832	-0.06%
2022/05/13	36	167.28	6	168.17	166.50	30	24,511	0.12%
2022/05/12	0	0.00	7	164.36	163.00	-7	24,431	-0.03%
2022/05/11	11	165.00	7	165.21	163.50	4	24,469	0.02%
2022/05/10	19	166.95	8	167.50	168.00	11	24,989	0.04%
2022/05/09	34	164.82	51	164.36	163.00	-17	24,776	-0.07%
2022/05/06	20	170.43	50	166.43	171.50	-30	24,525	-0.12%
2022/05/05	51	168.18	37	166.92	168.00	14	24,166	0.06%
2022/05/04	43	157.85	47	160.67	162.50	-4	23,768	-0.02%
2022/05/03	22	150.64	3	150.00	151.50	19	23,539	0.08%
2022/04/29	19	147.53	9	147.17	146.00	10	23,509	0.04%
2022/04/28	32	145.16	72	143.53	143.50	-40	23,501	-0.17%
2022/04/27	11	142.32	11	139.18	145.00	0	23,407	0.00%
2022/04/26	6	146.17	26.2	145.61	143.50	-20.2	23,610	-0.09%
2022/04/25	23	152.52	0.1	153.00	149.00	22.9	23,957	0.10%
2022/04/22	8	159.88	6	161.67	159.50	2	24,015	0.01%
2022/04/21	9	167.83	11	167.00	166.50	-2	23,823	-0.01%
2022/04/20	202	158.00	201	159.01	159.50	1	23,299	0.00%	大買/大賣/
2022/04/19	10	158.75	5	159.40	158.00	5	23,270	0.02%
2022/04/18	6	154.00	5	156.50	156.00	1	23,186	0.00%
2022/04/15	17	156.18	39	157.29	156.50	-22	23,015	-0.10%
2022/04/14	10	167.65	7	166.71	167.00	3	22,684	0.01%
2022/04/13	5	164.10	5	163.60	163.50	0	22,437	0.00%
2022/04/12	28.2	160.52	19	158.53	159.00	9.2	22,172	0.04%
2022/04/11	23	164.26	43	162.98	160.50	-20	21,872	-0.09%
2022/04/08	66	175.14	53	169.92	173.00	13	21,426	0.06%
2022/04/07	230	172.00	63	169.85	172.50	167	20,942	0.80%	大買/鉅額交易
2022/04/06	47.2	180.21	18	178.75	180.00	29.2	20,316	0.14%
2022/04/01	104	184.36	203	183.37	183.00	-99	20,023	-0.49%	大買/大賣/
2022/03/31	91	195.16	45	195.86	191.00	46	19,559	0.24%
2022/03/30	64	192.94	74	194.10	190.50	-10	19,221	-0.05%
2022/03/29	10	188.80	74	186.28	194.50	-64	18,900	-0.34%
2022/03/28	72	179.88	81	181.73	177.00	-9	18,930	-0.05%
2022/03/25	20	177.38	104	176.41	179.50	-84	18,298	-0.46%	大賣/
2022/03/24	66	176.61	805	175.60	179.00	-739	17,766	-4.16%	大賣/鉅額交易
2022/03/23	81	168.41	88	169.21	175.50	-7	16,873	-0.04%
2022/03/22	17	155.38	2	155.25	160.00	15	15,827	0.09%
2022/03/21	30	152.83	59	153.64	153.50	-29	15,465	-0.19%
2022/03/18	134.1	151.37	228	148.66	149.00	-93.9	15,255	-0.62%	大買/大賣/
2022/03/17	1,069	147.73	17	148.09	148.50	1,052	14,639	7.19%	大買/鉅額交易
2022/03/16	0	0.00	10	136.50	137.00	-10	14,436	-0.07%
2022/03/15	6	143.17	2	138.50	138.50	4	14,460	0.03%
2022/03/14	85	144.59	7	144.14	145.00	78	14,442	0.54%
2022/03/11	0	0.00	12	144.17	143.00	-12	14,740	-0.08%
2022/03/10	5	144.90	12	144.58	143.00	-7	14,906	-0.05%
2022/03/09	30	144.03	19	142.32	143.50	11	15,044	0.07%
2022/03/08	22	140.32	17	142.65	140.00	5	15,349	0.03%
2022/03/07	3	138.17	35	138.50	138.00	-32	16,046	-0.20%
2022/03/04	1	144.00	2.4	145.00	144.50	-1.4	17,325	-0.01%
2022/03/03	4	145.63	124	145.95	145.50	-120	18,951	-0.63%	大賣/鉅額交易
2022/03/02	120	142.92	4	142.75	143.00	116	19,522	0.59%	大買/鉅額交易
2022/03/01	0	0.00	1	139.50	139.50	-1	20,151	0.00%
2022/02/25	0.3	138.67	42	136.00	136.50	-41.7	20,576	-0.20%
2022/02/24	1.1	136.43	30	136.25	133.50	-29	21,396	-0.14%
2022/02/23	0	0.00	1	140.00	140.00	-1	21,422	0.00%
2022/02/22	2	139.25	101	136.49	136.50	-99	21,565	-0.46%	大賣/
2022/02/21	4	142.75	3	143.50	142.00	1	21,782	0.00%
2022/02/18	1	141.00	159	143.84	144.50	-158	22,092	-0.72%	大賣/鉅額交易
2022/02/17	4	142.75	14	146.61	143.00	-10	22,348	-0.04%
2022/02/16	39	149.51	32	150.91	147.50	7	22,483	0.03%
2022/02/15	16	146.44	14	147.21	145.50	2	22,383	0.01%
2022/02/14	81.1	147.94	25.1	145.22	143.50	56	22,227	0.25%
2022/02/11	8	150.00	73.3	150.42	152.00	-65.3	22,140	-0.29%
2022/02/10	17	149.00	29	150.07	147.50	-12	21,979	-0.05%
2022/02/09	350	147.89	101	143.06	143.00	249	21,281	1.17%	大買/大賣/鉅額交易
2022/02/08	60	144.96	15	144.67	145.00	45	21,042	0.21%
2022/02/07	21	144.26	0	0.00	144.00	21	21,124	0.10%
2022/01/26	6	141.25	4	142.25	143.00	2	20,884	0.01%
2022/01/25	7	141.36	9	141.78	140.50	-2	20,809	-0.01%
2022/01/24	0	0.00	4	135.99	138.50	-4	20,593	-0.02%
2022/01/21	3.1	139.96	1	135.00	135.00	2.1	20,604	0.01%
2022/01/20	4	141.00	10	140.95	142.00	-6	20,533	-0.03%
2022/01/19	36	140.07	34	140.21	140.50	2	20,662	0.01%
2022/01/18	552	141.20	559	139.68	139.00	-7	20,828	-0.03%	大買/大賣/
2022/01/17	0	0.00	5	130.40	131.00	-5	20,616	-0.02%
2022/01/14	4	122.00	4	123.75	124.00	0	21,152	0.00%
2022/01/12	7	129.57	13	127.00	126.50	-6	22,179	-0.03%
2022/01/11	0	0.00	7.1	134.03	130.50	-7.1	22,287	-0.03%
2022/01/10	0	0.00	3	134.00	137.00	-3	22,311	-0.01%
2022/01/07	2.1	132.48	21	134.86	131.00	-18.9	22,444	-0.08%
2022/01/06	1	135.50	25	137.56	138.00	-24	22,628	-0.11%
2022/01/05	1	140.00	0	0.00	139.50	1	22,911	0.00%
2022/01/04	26	143.90	29	144.78	143.50	-3	23,052	-0.01%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	3	143.00	0	0.00	142.00	3	24,430	0.01%
2021/12/28	0	0.00	12	143.33	143.50	-12	24,848	-0.05%
2021/12/27	4	144.00	4	143.63	142.50	0	25,173	0.00%
2021/12/24	0	0.00	8	143.31	143.00	-8	25,512	-0.03%
2021/12/23	11	148.14	33	147.21	145.00	-22	25,614	-0.09%
2021/12/22	37	147.69	22	146.61	145.50	15	25,562	0.06%
2021/12/21	2	141.25	1	140.00	139.50	1	25,152	0.00%
2021/12/20	2	141.00	301	141.52	139.00	-299	25,892	-1.15%	大賣/鉅額交易
2021/12/17	100	145.50	0	0.00	144.50	100	26,456	0.38%
2021/12/16	36	146.01	111	146.07	147.00	-75	26,543	-0.28%	大賣/
2021/12/15	271	141.53	2	143.00	143.00	269	26,464	1.02%	大買/鉅額交易
2021/12/14	8	141.75	2	142.00	142.00	6	26,689	0.02%
2021/12/13	0	0.00	2	139.00	138.00	-2	26,765	-0.01%
2021/12/10	2	141.00	11	140.41	140.00	-9	27,342	-0.03%
2021/12/09	12	142.75	5	141.00	141.00	7	28,202	0.02%
2021/12/08	61.1	146.11	72	144.97	144.50	-10.9	28,612	-0.04%
2021/12/07	6.1	146.98	14	144.07	144.00	-8	28,992	-0.03%
2021/12/06	117	153.48	210	150.16	149.00	-93	29,329	-0.32%	大買/大賣/
2021/12/03	63	153.65	50.1	153.60	154.00	12.9	30,337	0.04%
2021/12/02	164.1	155.51	423.2	156.71	152.00	-259.1	30,465	-0.85%	大買/大賣/鉅額交易
2021/12/01	445	161.73	147	158.54	162.50	298	30,713	0.97%	大買/大賣/鉅額交易
2021/11/30	82	160.60	40.2	160.99	155.50	41.9	30,901	0.14%
2021/11/29	69.2	149.45	675	141.48	156.00	-605.9	31,412	-1.93%	大賣/鉅額交易
2021/11/26	638	141.69	41.1	141.75	143.50	596.9	31,181	1.91%	大買/鉅額交易
2021/11/25	26.1	142.21	148	142.14	139.00	-121.9	30,992	-0.39%	大賣/鉅額交易
2021/11/24	119	137.35	16	137.34	138.00	103	30,645	0.34%	大買/鉅額交易
2021/11/23	125	143.61	55	143.37	143.00	70	31,034	0.23%	大買/
2021/11/22	18	137.53	27	137.94	137.50	-9	31,544	-0.03%
2021/11/19	9	136.61	165	138.39	135.50	-156	34,292	-0.45%	大賣/鉅額交易
2021/11/18	54	143.80	56	140.70	139.50	-2	35,764	-0.01%
2021/11/17	171	142.87	22	140.84	143.00	149	36,558	0.41%	大買/鉅額交易
2021/11/16	42	140.57	73	140.40	136.00	-31	37,590	-0.08%
2021/11/15	45	137.94	13	138.15	138.50	32	38,657	0.08%
2021/11/12	66	134.87	22	134.20	133.00	44	39,680	0.11%
2021/11/11	1	133.50	3	132.83	130.50	-2	40,366	0.00%
2021/11/10	11	131.91	18	133.42	131.00	-7	40,750	-0.02%
2021/11/09	12	128.42	19	129.03	130.00	-7	40,825	-0.02%
2021/11/08	21	122.31	6	123.92	122.00	15	40,859	0.04%
2021/11/05	8	124.06	1	124.00	124.00	7	41,105	0.02%
2021/11/04	5	126.70	0	0.00	126.00	5	41,586	0.01%
2021/11/03	1	129.00	0	0.00	130.00	1	41,987	0.00%
2021/11/02	2	131.50	3	131.00	128.00	-1	42,474	0.00%
2021/11/01	1	131.00	7	131.71	131.00	-6	43,019	-0.01%
2021/10/29	4	128.88	0	0.00	128.00	4	44,230	0.01%
2021/10/28	1	129.00	0	0.00	129.00	1	44,764	0.00%
2021/10/27	4	128.38	3	130.50	132.00	1	45,083	0.00%
2021/10/26	17	129.71	152	127.17	127.00	-135	45,547	-0.30%	大賣/鉅額交易
2021/10/25	1.2	140.83	2	140.50	139.50	-0.8	46,178	0.00%
2021/10/22	19	142.34	26.2	141.44	144.00	-7.2	46,175	-0.02%
2021/10/21	14.2	138.19	13	140.77	136.00	1.2	46,465	0.00%
2021/10/20	5	130.00	0	0.00	135.00	5	46,586	0.01%
2021/10/19	21.2	125.70	30	127.35	128.50	-8.8	47,139	-0.02%
2021/10/15	35	121.50	33	121.56	122.00	2	48,377	0.00%
2021/10/14	1	118.00	2	122.75	118.00	-1	48,819	0.00%
2021/10/13	1	121.50	2	126.00	120.50	-1	49,261	0.00%
2021/10/12	0	0.00	4	130.13	128.50	-4	49,863	-0.01%
2021/10/08	215	136.40	47	136.33	131.00	168	50,305	0.33%	大買/鉅額交易
2021/10/07	18	131.06	23	132.26	133.50	-5	50,945	-0.01%
2021/10/06	21	127.71	30	127.97	130.50	-9	50,971	-0.02%
2021/10/05	36	124.14	34	124.85	126.50	2	51,717	0.00%
2021/10/04	20	125.18	31	124.05	121.50	-11	52,128	-0.02%
2021/10/01	59	129.17	113.4	123.59	124.00	-54.4	52,726	-0.10%	大賣/
2021/09/30	11	135.50	66	134.89	134.00	-55	53,156	-0.10%
2021/09/29	17	135.97	5	134.31	134.00	12	53,244	0.02%
2021/09/28	22.1	137.76	30	133.00	139.00	-8	53,458	-0.01%
2021/09/27	87	137.11	34.7	135.41	138.00	52.3	53,472	0.10%
2021/09/24	52.1	135.02	1.1	131.19	135.00	50.9	52,807	0.10%
2021/09/23	1	127.45	2	126.00	124.50	-1	52,292	0.00%
2021/09/22	6	123.83	4.3	123.06	125.00	1.7	52,340	0.00%
2021/09/17	48	124.00	25	124.00	126.50	23	52,383	0.04%
2021/09/16	300.1	121.00	11	120.50	121.50	289.1	52,394	0.55%	大買/鉅額交易
2021/09/15	61.1	123.78	76	120.78	120.00	-14.9	52,459	-0.03%
2021/09/14	7.2	124.64	10	123.75	121.50	-2.8	52,046	-0.01%
2021/09/13	33	130.14	334	130.38	129.00	-301	51,349	-0.59%	大賣/鉅額交易
2021/09/10	22	133.00	26	130.44	133.00	-4	51,054	-0.01%
2021/09/09	15	134.80	13	133.73	133.00	2	50,598	0.00%
2021/09/08	9	131.39	50	132.24	130.50	-41	50,078	-0.08%
2021/09/07	19	142.97	6	141.58	138.50	13	49,056	0.03%
2021/09/06	47	159.34	44	153.08	153.50	3	48,713	0.01%
2021/09/03	6	165.25	64	164.28	165.50	-58	48,488	-0.12%
2021/09/02	63	168.22	115	163.07	159.00	-52	48,252	-0.11%	大賣/
2021/09/01	53	162.31	54	162.94	167.00	-1	46,980	0.00%
2021/08/31	153	154.48	23	153.63	155.00	130	46,231	0.28%	大買/鉅額交易
2021/08/30	39	151.64	33	150.79	150.00	6	46,138	0.01%
2021/08/27	35	151.70	41	151.26	150.00	-6	46,457	-0.01%
2021/08/26	90	158.59	195	157.92	158.00	-105	46,194	-0.23%	大賣/鉅額交易
2021/08/25	102	163.97	157	160.65	158.50	-55	45,344	-0.12%	大買/大賣/
2021/08/24	44	158.81	111	161.16	163.50	-67	43,208	-0.16%	大賣/
2021/08/23	17	149.79	14	150.21	149.00	3	42,798	0.01%
2021/08/20	24	141.58	53	141.81	144.00	-29	43,009	-0.07%
2021/08/19	68	145.86	60	146.23	135.00	8	42,007	0.02%
2021/08/18	53	140.36	82	142.66	150.00	-29	40,718	-0.07%
2021/08/17	11	138.86	122	138.83	137.50	-111	39,881	-0.28%	大賣/鉅額交易
2021/08/16	119	136.09	9	136.56	135.50	110	39,150	0.28%	大買/鉅額交易
2021/08/13	40	136.26	7	136.36	130.50	33	38,780	0.09%
2021/08/12	1.2	132.75	11	136.32	136.50	-9.8	38,600	-0.03%
2021/08/11	8	137.63	9	136.78	128.00	-1	38,648	0.00%
2021/08/10	10	135.60	13	131.46	135.00	-3	38,582	-0.01%
2021/08/09	17	140.85	54	141.95	138.50	-37	38,319	-0.10%
2021/08/06	28	148.27	14	148.18	150.00	14	38,020	0.04%
2021/08/05	40	146.33	34	147.90	144.50	6	37,805	0.02%
2021/08/04	342	153.42	370	149.08	149.50	-28	37,759	-0.07%	大買/大賣/
2021/08/03	78	141.87	19	140.45	142.00	59	36,910	0.16%
2021/08/02	14	136.18	5	137.90	135.00	9	36,810	0.02%
2021/07/30	211	142.37	47	139.87	135.00	164	36,379	0.45%	大買/鉅額交易
2021/07/29	75	132.76	143	135.35	136.50	-68	35,710	-0.19%	大賣/
2021/07/28	4	134.88	55	134.05	132.50	-51	34,588	-0.15%
2021/07/27	72	147.45	87	155.33	147.00	-15	34,541	-0.04%
2021/07/26	196	149.72	59	151.13	155.00	137	33,627	0.41%	大買/鉅額交易
2021/07/23	109	144.41	43	149.33	141.00	66	32,848	0.20%	大買/
2021/07/22	100	153.71	60	149.48	153.00	40	32,220	0.12%
2021/07/21	0	0.00	11	145.77	147.50	-11	31,411	-0.04%
2021/07/20	166	135.09	158	136.05	134.50	8	31,298	0.03%	大買/大賣/
2021/07/19	183	135.80	174	140.72	134.00	9	31,150	0.03%	大買/大賣/
2021/07/16	9	137.39	15	136.20	137.00	-6	31,080	-0.02%
2021/07/15	109	126.88	126	127.17	130.00	-17	30,465	-0.06%	大買/大賣/
2021/07/14	151	123.83	168	125.84	124.50	-17	30,605	-0.06%	大買/大賣/
2021/07/13	33	118.97	29	119.74	123.00	4	30,442	0.01%
2021/07/12	57	110.53	60	111.42	112.00	-3	30,802	-0.01%
2021/07/09	6	100.23	62	100.52	105.50	-56	29,847	-0.19%
2021/07/08	72	95.12	49	94.97	96.20	23	29,423	0.08%
2021/07/07	41	90.38	46	93.18	95.50	-5	29,117	-0.02%
2021/07/06	4	87.10	171	87.88	86.90	-167	28,520	-0.59%	大賣/鉅額交易
2021/07/05	54	87.66	76	87.97	86.20	-22	28,772	-0.08%
2021/07/02	201	85.97	15	81.99	86.00	186	28,994	0.64%	大買/鉅額交易
2021/07/01	1	79.10	19	80.81	78.90	-18	29,316	-0.06%
2021/06/30	12	80.59	41	80.47	80.30	-29	29,785	-0.10%
2021/06/29	48	83.11	239	82.58	81.10	-191	31,403	-0.61%	大賣/鉅額交易
2021/06/28	15	85.37	148	85.43	84.90	-133	33,429	-0.40%	大賣/鉅額交易
2021/06/25	364	84.34	40	85.29	84.30	324	34,038	0.95%	大買/鉅額交易
2021/06/24	22	83.83	2	83.00	83.50	20	33,812	0.06%
2021/06/23	21	82.79	37	81.14	82.40	-16	33,654	-0.05%
2021/06/22	29	81.56	29	81.76	79.20	0	33,733	0.00%
2021/06/21	2	78.50	12	79.48	79.90	-10	33,417	-0.03%
2021/06/18	4	80.03	0	0.00	79.60	4	33,176	0.01%
2021/06/17	4	79.75	22	79.75	81.50	-18	33,009	-0.05%
2021/06/16	25	81.00	3	81.73	79.90	22	32,827	0.07%
2021/06/15	20	82.40	107	83.20	82.30	-87	32,627	-0.27%	大賣/
2021/06/11	13	84.86	178	85.24	83.00	-165	32,497	-0.51%	大賣/鉅額交易
2021/06/10	221	84.11	186	82.75	83.10	35	31,950	0.11%	大買/大賣/
2021/06/09	24	78.82	19	79.88	78.60	5	31,065	0.02%
2021/06/08	39	78.33	197	77.11	77.00	-158	30,472	-0.52%	大賣/鉅額交易
2021/06/07	18	85.41	28	84.91	83.10	-10	29,770	-0.03%
2021/06/04	201	88.39	90	88.42	86.00	111	29,326	0.38%	大買/鉅額交易
2021/06/03	39	85.82	73	86.22	85.70	-34	28,631	-0.12%
2021/06/02	87	86.45	41	86.94	83.00	46	28,030	0.16%
2021/06/01	6	84.43	83	84.32	86.10	-77	27,484	-0.28%
2021/05/31	88	85.05	80	85.10	81.90	8	26,770	0.03%
2021/05/28	44	78.38	130	78.21	79.20	-86	25,574	-0.34%	大賣/
2021/05/27	13	70.35	110	70.48	72.00	-97	24,303	-0.40%	大賣/
2021/05/26	21	68.70	7	69.47	68.50	14	23,964	0.06%
2021/05/25	111	69.40	24	69.91	68.20	87	23,809	0.37%	大買/
2021/05/24	51	66.69	5	67.14	66.80	46	23,310	0.20%
2021/05/21	46	64.34	8	64.10	64.00	38	23,089	0.16%
2021/05/20	29	64.60	0	0.00	62.90	29	23,202	0.12%
2021/05/19	1	66.20	56	65.21	66.00	-55	23,128	-0.24%
2021/05/18	14	61.84	10	61.85	62.90	4	22,850	0.02%
2021/05/17	8	59.09	31	57.35	57.20	-23	22,602	-0.10%
2021/05/14	15	64.86	10	65.12	63.50	5	22,280	0.02%
2021/05/13	74	63.98	54.1	64.96	62.90	19.9	21,942	0.09%
2021/05/12	12	65.28	25	68.10	63.50	-13	21,570	-0.06%
2021/05/11	45	68.36	0	0.00	67.00	45	20,854	0.22%
2021/05/10	44	72.15	16	73.18	74.00	28	20,353	0.14%
2021/05/07	5	66.30	2	67.30	67.30	3	19,787	0.02%
2021/05/06	33	63.15	2	61.40	61.20	31	19,751	0.16%
2021/05/05	2	65.05	46	63.72	62.80	-44	19,622	-0.22%
2021/05/04	16	64.13	1	61.70	64.40	15	19,451	0.08%
2021/05/03	3	68.10	1	68.00	67.00	2	19,143	0.01%
2021/04/29	15	71.03	2	70.50	69.00	13	18,981	0.07%
2021/04/28	8	70.09	7	70.69	69.60	1	18,872	0.01%
2021/04/27	13	73.01	51.2	72.21	72.10	-38.2	18,631	-0.21%
2021/04/26	58	77.60	148	77.25	75.40	-90	18,336	-0.49%	大賣/
2021/04/23	202	75.34	50	74.48	74.40	152	17,959	0.85%	大買/鉅額交易
2021/04/22	33	76.49	102	74.63	72.60	-69	17,593	-0.39%	大賣/
2021/04/21	5	73.52	48	73.25	73.40	-43	17,087	-0.25%
2021/04/20	108	72.10	103	73.89	73.00	5	16,800	0.03%	大買/大賣/
2021/04/19	279	72.11	111	71.01	70.00	168	16,096	1.04%	大買/大賣/鉅額交易
2021/04/16	50	66.70	30	70.38	71.10	20	15,114	0.13%
2021/04/15	57	64.66	9	64.24	64.70	48	14,251	0.34%
2021/04/14	104.2	62.54	11	62.91	63.70	93.2	13,976	0.67%	大買/
2021/04/13	111	68.32	180	67.34	65.60	-69	13,548	-0.51%	大買/大賣/
2021/04/12	15	66.30	13	66.70	66.70	2	12,897	0.02%
2021/04/09	65	63.80	430	63.80	60.70	-365	12,824	-2.85%	大賣/鉅額交易
2021/04/08	56	66.96	106	66.36	64.00	-50	12,398	-0.40%	大賣/
2021/04/07	48	61.00	24	62.91	64.20	24	11,648	0.21%
2021/04/06	125	58.58	38	58.62	58.40	87	11,053	0.79%	大買/
2021/04/01	202	58.80	445	58.54	58.20	-243	10,491	-2.32%	大買/大賣/鉅額交易
2021/03/31	1,419	56.30	820	56.50	57.40	599	8,769	6.83%	大買/大賣/鉅額交易
2021/03/30	182	50.17	96	50.40	52.20	86	6,590	1.30%	大買/
2021/03/29	6	48.13	6	47.93	47.50	0	5,909	0.00%
2021/03/26	8	47.05	8	47.53	47.45	0	5,852	0.00%
2021/03/25	9	46.90	7	46.66	47.00	2	5,689	0.04%
2021/03/24	0	0.00	1	44.45	44.45	-1	5,396	-0.02%
2021/03/23	2	44.75	5	44.75	44.65	-3	5,427	-0.06%
2021/03/18	0	0.00	1	44.90	45.00	-1	5,742	-0.02%
2021/03/16	0	0.00	1	46.00	46.50	-1	5,917	-0.02%
2021/03/15	0	0.00	1	45.40	45.50	-1	6,056	-0.02%
2021/03/08	0	0.00	1	44.80	43.95	-1	7,316	-0.01%
2021/03/05	1	44.40	0	0.00	44.30	1	7,337	0.01%
2021/03/04	2	45.45	1	45.05	45.00	1	7,367	0.01%
2021/03/03	1	45.10	1	45.90	46.20	0	7,644	0.00%
2021/03/02	4	47.25	4	47.10	46.30	0	7,592	0.00%
2021/02/26	1	47.35	0	0.00	47.35	1	7,537	0.01%
2021/02/24	0	0.00	4.2	47.38	46.70	-4.2	7,609	-0.06%
2021/02/22	0	0.00	23	47.55	47.45	-23	7,530	-0.31%
2021/02/19	53	46.20	32	46.90	47.45	21	7,275	0.29%
2021/02/18	100	47.04	102	46.82	46.85	-2	7,114	-0.03%	大賣/
2021/02/17	1	45.25	1.1	45.99	46.15	-0.1	7,002	0.00%
2021/01/29	2	43.40	0	0.00	43.10	2	6,909	0.03%
2021/01/28	1	44.45	0	0.00	44.35	1	6,858	0.01%
2021/01/26	1	45.15	0	0.00	44.70	1	6,806	0.01%
2021/01/21	2	45.45	0	0.00	44.05	2	6,733	0.03%
2021/01/19	0	0.00	1	46.10	46.10	-1	6,581	-0.02%
2021/01/18	0	0.00	1	45.45	46.10	-1	6,537	-0.02%
2021/01/15	4	47.63	13	47.57	47.30	-9	6,465	-0.14%
2021/01/14	10	48.07	1.5	47.90	48.20	8.5	6,337	0.13%
2021/01/12	1	46.30	5	47.85	46.15	-4	6,067	-0.07%
2021/01/11	5	47.90	0	0.00	47.50	5	5,985	0.08%
2021/01/07	0	0.00	1	45.95	45.80	-1	5,840	-0.02%
2021/01/06	2	45.60	0	0.00	45.65	2	5,914	0.03%
2021/01/04	0	0.00	1	48.20	47.65	-1	5,976	-0.02%
2020/12/31	5	47.63	24	47.22	47.45	-19	5,860	-0.32%
2020/12/30	20	46.70	1	46.20	46.70	19	5,800	0.33%
2020/12/29	3	46.30	0	0.00	46.20	3	5,800	0.05%
2020/12/28	3	46.60	1	46.55	46.65	2	5,771	0.03%
2020/12/25	2	46.10	2	46.28	46.40	0	5,712	0.00%
2020/12/24	3	46.93	3	47.13	46.75	0	5,641	0.00%
2020/12/23	6	46.21	0	0.00	46.20	6	5,543	0.11%
2020/12/22	1.4	45.32	0	0.00	44.90	1.4	5,383	0.03%
2020/12/21	0	0.00	2	43.90	45.05	-2	5,259	-0.04%
2020/12/18	1	45.30	0	0.00	44.75	1	5,182	0.02%
2020/12/16	11	45.52	7	45.52	45.30	4	5,161	0.08%
2020/12/15	3	46.57	1	44.95	45.15	2	5,109	0.04%
2020/12/14	2	48.10	1	47.35	47.40	1	4,874	0.02%
2020/12/11	0	0.00	1	46.25	46.95	-1	4,843	-0.02%
2020/12/09	62	51.14	123	51.04	51.00	-61	4,654	-1.31%	大賣/
2020/12/08	2	49.55	10	49.85	50.20	-8	4,480	-0.18%
2020/12/07	87	51.37	52	50.53	50.80	35	4,324	0.81%
2020/12/04	32	49.16	13.8	48.90	48.75	18.2	3,916	0.47%
2020/12/03	24	47.26	24	47.58	47.50	0	3,684	0.00%
2020/12/02	50	45.58	50	46.43	46.45	0	3,307	0.00%
2020/11/30	0	0.00	1	45.30	45.20	-1	3,333	-0.03%
2020/11/27	3	46.12	25	45.85	45.75	-22	3,579	-0.61%
2020/11/26	26	44.32	1	44.15	44.35	25	3,259	0.77%
2020/11/24	0	0.00	40	44.35	43.90	-40	3,200	-1.25%
2020/11/23	40	45.14	1	45.10	44.80	39	3,145	1.24%
2020/11/20	0	0.00	1	43.50	43.70	-1	2,993	-0.03%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	1	41.60	0	0.00	41.90	1	3,028	0.03%
2020/10/29	0	0.00	10	41.20	42.20	-10	3,572	-0.28%
2020/10/23	0	0.00	1	44.00	43.95	-1	3,731	-0.03%
2020/10/22	0	0.00	1	44.70	43.50	-1	3,787	-0.03%
2020/10/14	10	46.70	0	0.00	46.50	10	3,768	0.27%
2020/10/12	1	46.90	0	0.00	45.50	1	3,642	0.03%
2020/10/07	0	0.00	10	44.58	44.55	-10	3,507	-0.29%
2020/10/06	0	0.00	19	43.92	44.10	-19	3,465	-0.55%
2020/10/05	35	41.86	7	42.77	42.80	28	3,508	0.80%
2020/09/25	0	0.00	34	42.05	40.90	-34	4,341	-0.78%
2020/09/22	0	0.00	1	44.00	44.00	-1	4,399	-0.02%
2020/09/21	1	45.20	2	45.65	45.05	-1	4,359	-0.02%
2020/09/17	3	45.53	0	0.00	45.25	3	4,319	0.07%
2020/09/16	0	0.00	1	45.80	45.30	-1	4,300	-0.02%
2020/09/10	11	44.70	0	0.00	43.95	11	4,162	0.26%
2020/09/09	0	0.00	3	43.97	44.35	-3	4,145	-0.07%
2020/09/08	12	44.80	0	0.00	44.75	12	4,132	0.29%
2020/09/07	31	45.03	20	45.00	44.75	11	4,107	0.27%
2020/09/04	1	44.45	0	0.00	44.90	1	4,073	0.02%
2020/09/03	5.8	45.54	0	0.00	45.50	5.8	4,036	0.14%
2020/09/02	1	44.10	1	45.45	46.60	0	3,899	0.00%
2020/09/01	1	43.25	0	0.00	43.20	1	3,618	0.03%
2020/08/28	0	0.00	5	43.10	43.10	-5	3,696	-0.14%
2020/08/20	2	42.35	32	42.14	42.55	-30	3,846	-0.78%
2020/08/19	0	0.00	4	44.16	44.00	-4	3,804	-0.11%
2020/08/18	0	0.00	15	46.45	45.65	-15	3,761	-0.40%
2020/08/17	13	46.36	10	46.13	46.65	3	3,716	0.08%
2020/08/14	1	45.30	0	0.00	45.60	1	3,649	0.03%
2020/08/13	23	46.49	5	46.65	45.95	18	3,628	0.50%
2020/08/10	10	47.48	12	47.39	47.30	-2	3,459	-0.06%
2020/08/07	2	46.60	2	47.05	47.10	0	3,354	0.00%
2020/08/05	5	47.20	1	47.30	47.00	4	3,283	0.12%
2020/08/04	25	47.60	2	47.00	47.00	23	3,286	0.70%
2020/08/03	0	0.00	1	46.15	46.40	-1	3,226	-0.03%
2020/07/31	0	0.00	5	46.25	46.30	-5	3,255	-0.15%
2020/07/30	1	45.45	0	0.00	46.00	1	3,211	0.03%
2020/07/29	5	44.95	15	43.20	44.95	-10	3,135	-0.32%
2020/07/28	15	42.70	0	0.00	42.70	15	3,103	0.48%
2020/07/23	5	43.85	1	45.00	44.20	4	2,999	0.13%
2020/07/22	1	44.70	0	0.00	44.60	1	2,977	0.03%
2020/07/09	1	46.30	1	48.45	45.55	0	2,814	0.00%
2020/07/08	7	48.20	4	48.85	47.45	3	2,649	0.11%
2020/07/07	0	0.00	5	44.05	45.35	-5	2,235	-0.22%
2020/07/06	5	41.25	0	0.00	41.25	5	2,022	0.25%
2020/07/03	0	0.00	10	40.74	40.85	-10	1,990	-0.50%
2020/07/02	10	40.23	0	0.00	40.40	10	1,919	0.52%
2020/06/22	0	0.00	15	38.85	38.70	-15	1,906	-0.79%
2020/06/19	15	39.35	0	0.00	39.20	15	1,867	0.80%
2020/06/18	1	38.30	0	0.00	38.35	1	1,857	0.05%
2020/06/17	0	0.00	1	38.70	38.45	-1	1,857	-0.05%
2020/06/12	1	37.85	0	0.00	38.00	1	1,895	0.05%
2020/06/08	0	0.00	8	40.55	39.55	-8	1,954	-0.41%
2020/06/05	0	0.00	1	39.80	40.10	-1	1,936	-0.05%
2020/06/04	0	0.00	5	39.00	38.95	-5	1,896	-0.26%
2020/06/03	0	0.00	2	38.55	38.75	-2	2,000	-0.10%
2020/06/01	0	0.00	4	38.40	38.40	-4	2,002	-0.20%
2020/05/28	1	39.40	0	0.00	38.95	1	1,932	0.05%
2020/05/25	2	37.75	3	37.70	38.10	-1	1,824	-0.05%
2020/05/12	2	38.30	0	0.00	38.15	2	1,772	0.11%
2020/05/11	2	38.70	0	0.00	38.30	2	1,763	0.11%
2020/05/08	2	39.35	1	39.20	39.15	1	1,720	0.06%
2020/05/07	9	39.33	5	38.74	39.15	4	1,648	0.24%
2020/05/06	5	37.70	0	0.00	37.40	5	1,566	0.32%
2020/05/04	1	36.40	0	0.00	36.25	1	1,529	0.07%
2020/04/23	0	0.00	2	36.05	36.00	-2	1,565	-0.13%
2020/04/22	0	0.00	20	34.06	35.60	-20	1,564	-1.28%
2020/04/21	0	0.00	3	35.20	35.15	-3	1,563	-0.19%
2020/04/17	25	38.31	0	0.00	37.25	25	1,546	1.62%
2020/04/09	0	0.00	20	34.27	34.15	-20	1,431	-1.40%
2020/04/08	2	35.00	0	0.00	34.95	2	1,466	0.14%
2020/04/06	3	33.50	0	0.00	33.65	3	1,434	0.21%
2020/04/01	21	32.58	1	32.50	33.05	20	1,427	1.40%
2020/03/24	0	0.00	1	29.50	29.80	-1	1,424	-0.07%
2020/03/20	1	28.20	0	0.00	29.15	1	1,424	0.07%
2020/03/12	1	39.50	0	0.00	38.20	1	1,354	0.07%
2020/03/09	1	44.00	14	45.50	43.40	-13	1,310	-0.99%
2020/03/06	12	42.09	21	43.16	42.90	-9	1,193	-0.75%
2020/03/05	20	42.00	0	0.00	42.00	20	1,213	1.65%
2020/03/04	1	41.45	0	0.00	41.45	1	1,459	0.07%
2020/02/26	1	42.70	0	0.00	42.10	1	1,528	0.07%
2020/02/24	1	42.75	0	0.00	42.80	1	1,530	0.07%
2020/02/20	2	44.75	0	0.00	44.10	2	1,556	0.13%
2020/02/19	2	42.25	0	0.00	42.20	2	1,519	0.13%
2020/02/17	0	0.00	2	41.10	41.05	-2	1,521	-0.13%
2020/02/13	1	41.90	0	0.00	41.50	1	1,541	0.06%
2020/02/10	0	0.00	2	40.55	40.60	-2	1,588	-0.13%
2020/02/06	2	42.50	0	0.00	42.60	2	1,591	0.13%
2020/02/05	1	41.65	0	0.00	41.65	1	1,598	0.06%
2020/02/03	3	40.00	0	0.00	40.00	3	1,645	0.18%
2020/01/30	2	41.68	0	0.00	41.45	2	1,790	0.11%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/08	0	0.00	3	46.25	46.10	-3	1,972	-0.15%
2020/01/03	0	0.00	10	47.75	47.20	-10	2,008	-0.50%
2020/01/02	10	48.05	0	0.00	48.40	10	1,967	0.51%
2019/12/19	1	46.65	0	0.00	46.50	1	1,906	0.05%
2019/12/11	1	46.60	1	46.70	46.60	0	1,972	0.00%
2019/12/09	1	47.20	21	47.72	47.30	-20	2,025	-0.99%
2019/12/06	21	47.01	0	0.00	47.10	21	2,110	0.99%
2019/12/02	0	0.00	10	46.70	46.40	-10	2,217	-0.45%
2019/11/29	21	49.49	20	50.56	48.35	1	2,186	0.05%
2019/11/26	0	0.00	3	47.75	47.25	-3	2,061	-0.15%
2019/11/12	2	46.50	0	0.00	46.65	2	2,247	0.09%
2019/11/05	2	47.20	1	47.30	47.20	1	2,238	0.04%
2019/11/04	0	0.00	1	47.15	47.15	-1	2,240	-0.04%
2019/10/31	0	0.00	1	47.00	46.50	-1	2,265	-0.04%
2019/10/29	1	48.20	1	48.50	47.25	0	2,313	0.00%
2019/10/28	1	48.30	40	48.20	48.35	-39	2,408	-1.62%
2019/10/25	1	50.50	0	0.00	49.85	1	2,298	0.04%
2019/10/15	40	51.03	1	51.00	51.10	39	2,248	1.73%
2019/10/14	0	0.00	7	50.30	50.40	-7	2,197	-0.32%
2019/09/26	1	49.95	0	0.00	49.95	1	2,269	0.04%
2019/09/20	0	0.00	10	51.40	51.00	-10	2,277	-0.44%
2019/09/19	10	50.00	0	0.00	50.40	10	2,242	0.45%
2019/09/16	6	50.50	6	50.50	50.40	0	2,237	0.00%
2019/09/12	0	0.00	1	52.70	51.40	-1	2,244	-0.04%
2019/09/11	1	51.80	0	0.00	51.80	1	2,229	0.04%
2019/09/09	0	0.00	23	53.44	52.80	-23	2,163	-1.06%
2019/09/06	2	52.40	7	52.69	51.80	-5	2,061	-0.24%
2019/09/05	25	51.88	0	0.00	51.80	25	1,994	1.25%
2019/09/03	0	0.00	1	50.90	50.80	-1	1,935	-0.05%
2019/08/30	3	52.00	8	51.89	50.90	-5	1,883	-0.27%
2019/08/29	4	50.80	2	51.30	51.30	2	1,798	0.11%
2019/08/28	0	0.00	2	49.60	49.60	-2	1,747	-0.11%
2019/08/27	5	50.90	0	0.00	49.95	5	1,732	0.29%
2019/08/26	1	50.10	0	0.00	49.90	1	1,703	0.06%
2019/08/23	7	49.62	33	50.52	50.80	-26	1,647	-1.58%
2019/08/22	28	49.26	3	49.35	49.30	25	1,548	1.61%
2019/08/20	3	49.32	1	49.55	49.50	2	1,515	0.13%
2019/08/15	1	46.65	0	0.00	46.20	1	1,443	0.07%
2019/08/02	0	0.00	1	48.90	47.30	-1	1,407	-0.07%
2019/07/31	1	49.80	0	0.00	49.70	1	1,375	0.07%
2019/07/30	2	53.55	0	0.00	52.00	2	1,298	0.15%
2019/07/22	0	0.00	1	51.20	51.00	-1	1,122	-0.09%
2019/07/19	2	51.00	1	50.80	51.20	1	1,111	0.09%
2019/07/11	2	49.83	0	0.00	50.30	2	1,112	0.18%
2019/07/10	1	48.15	6	49.43	49.60	-5	1,085	-0.46%
2019/07/09	0	0.00	9	48.13	47.20	-9	1,049	-0.86%
2019/07/08	8	48.02	0	0.00	47.95	8	1,062	0.75%
2019/07/05	1	48.40	0	0.00	48.20	1	1,087	0.09%
2019/07/04	5	48.60	2	47.95	48.50	3	1,129	0.27%
2019/07/02	1	48.10	0	0.00	48.20	1	1,135	0.09%
2019/07/01	2	46.40	2	47.73	48.00	0	1,149	0.00%
2019/06/27	1	46.10	1	46.00	45.85	0	1,161	0.00%
2019/06/26	1	45.45	1	45.55	45.65	0	1,172	0.00%
2019/06/21	2	46.05	1	46.10	45.65	1	1,287	0.08%
2019/05/21	0	0.00	2	45.10	45.75	-2	2,226	-0.09%
2019/05/17	0	0.00	1	45.60	45.00	-1	2,251	-0.04%
2019/05/16	1	45.35	0	0.00	45.00	1	2,308	0.04%
2019/05/13	4	48.31	9	47.94	46.60	-5	2,476	-0.20%
2019/05/10	7	47.95	0	0.00	47.95	7	2,492	0.28%
2019/05/09	1	47.20	0	0.00	47.15	1	2,493	0.04%
2019/05/03	0	0.00	1	49.25	50.20	-1	2,542	-0.04%
2019/04/29	3	49.67	1	48.20	48.10	2	2,845	0.07%
2019/04/26	0	0.00	1	50.80	50.80	-1	2,894	-0.03%
2019/04/24	0	0.00	5	51.50	51.20	-5	3,042	-0.16%
2019/04/19	0	0.00	1	51.20	50.80	-1	3,017	-0.03%
2019/04/17	0	0.00	5	51.50	51.40	-5	3,023	-0.17%
2019/04/16	5	50.20	0	0.00	51.00	5	3,014	0.17%
2019/04/12	1	51.80	0	0.00	50.90	1	2,998	0.03%
2019/04/11	1	52.30	0	0.00	52.30	1	2,988	0.03%
2019/04/10	20	54.95	0	0.00	54.00	20	2,958	0.68%
2019/04/09	4	53.60	2	53.60	53.90	2	2,891	0.07%
2019/04/08	0	0.00	12	53.43	53.40	-12	2,873	-0.42%
2019/04/03	0	0.00	1	52.70	52.70	-1	2,836	-0.04%
2019/04/02	4	51.93	0	0.00	51.80	4	2,817	0.14%
2019/04/01	2	51.75	0	0.00	51.90	2	2,802	0.07%
2019/03/29	1	52.10	0	0.00	51.80	1	2,776	0.04%
2019/03/28	6	52.05	1	51.70	51.40	5	2,767	0.18%
2019/03/27	1	51.60	0	0.00	51.90	1	2,734	0.04%
2019/03/26	3	51.63	15	51.63	52.00	-12	2,714	-0.44%
2019/03/25	3	51.30	0	0.00	51.00	3	2,657	0.11%
2019/03/22	3	54.77	0	0.00	52.50	3	2,627	0.11%
2019/03/21	0	0.00	8	53.74	53.60	-8	2,509	-0.32%
2019/03/20	9	52.06	1	52.30	53.00	8	2,412	0.33%
2019/03/19	15	51.70	0	0.00	51.90	15	2,367	0.63%
2019/03/12	0	0.00	10	47.90	48.10	-10	2,173	-0.46%
2019/03/05	1	48.50	1	48.20	48.30	0	2,490	0.00%
2019/02/27	10	47.35	0	0.00	47.35	10	2,509	0.40%
2019/02/22	1	49.00	1	48.50	48.45	0	2,497	0.00%
2019/02/20	0	0.00	1	47.65	47.60	-1	2,324	-0.04%
2019/02/19	1	47.25	0	0.00	46.80	1	2,312	0.04%
2019/02/14	1	49.30	0	0.00	48.35	1	2,210	0.05%
2019/02/13	0	0.00	1	48.75	48.60	-1	2,158	-0.05%
2019/01/28	1	47.75	0	0.00	47.75	1	2,005	0.05%
2019/01/23	0	0.00	3	46.80	46.90	-3	1,972	-0.15%
2019/01/22	1	47.75	5	47.40	47.50	-4	1,954	-0.20%
2019/01/21	15	49.66	288	49.81	48.15	-273	1,914	-14.26%	大賣/鉅額交易
2019/01/18	90	45.12	67	45.77	46.80	23	1,678	1.37%
2019/01/17	1	44.25	96	46.35	44.00	-95	1,608	-5.91%
2019/01/16	36	44.10	68	43.34	45.20	-32	1,529	-2.09%
2019/01/15	1	41.95	10	42.05	41.85	-9	1,464	-0.61%
2019/01/11	10	41.85	0	0.00	41.75	10	1,492	0.67%
2019/01/10	98	42.07	0	0.00	41.95	98	1,493	6.56%
2019/01/09	287	42.16	0	0.00	42.20	287	1,493	19.22%	大買/鉅額交易
2019/01/03	0	0.00	28	38.30	37.80	-28	1,530	-1.83%
2018/12/22	7	40.30	0	0.00	40.35	7	1,565	0.45%
2018/12/19	1	41.50	0	0.00	40.90	1	1,569	0.06%
2018/12/18	21	41.05	0	0.00	41.00	21	1,578	1.33%
2018/12/11	0	0.00	1	42.05	42.05	-1	1,607	-0.06%
2018/12/06	0	0.00	2	43.80	43.80	-2	1,620	-0.12%
2018/12/05	1	46.00	1	45.95	45.90	0	1,601	0.00%
2018/12/04	0	0.00	1	49.10	48.30	-1	1,574	-0.06%
2018/12/03	0	0.00	5	48.50	48.45	-5	1,569	-0.32%
2018/11/30	1	48.20	2	47.98	48.45	-1	1,534	-0.07%
2018/11/29	6	47.54	31	47.59	49.20	-25	1,471	-1.70%
2018/11/28	32	43.19	2	45.00	45.40	30	1,334	2.25%
2018/11/27	0	0.00	1	41.20	41.55	-1	1,233	-0.08%
2018/11/23	1	38.65	0	0.00	38.25	1	1,185	0.08%
2018/11/22	0	0.00	1	40.35	39.25	-1	1,166	-0.09%
2018/11/21	1	37.75	0	0.00	38.00	1	1,130	0.09%
2018/11/20	0	0.00	1	38.00	37.90	-1	1,124	-0.09%
2018/11/15	1	35.85	1	36.00	36.10	0	1,137	0.00%
2018/11/14	1	36.85	0	0.00	36.55	1	1,196	0.08%
2018/10/31	0	0.00	1	35.15	36.45	-1	1,261	-0.08%
2018/10/29	1	33.25	2	32.88	34.60	-1	1,243	-0.08%
2018/10/26	1	33.65	1	34.55	33.60	0	1,251	0.00%
2018/10/23	2	37.25	0	0.00	36.85	2	1,309	0.15%
2018/10/19	2	36.65	2	37.25	39.50	0	1,313	0.00%
2018/10/09	4	38.70	0	0.00	38.30	4	1,228	0.33%
2018/08/21	4	50.23	4	49.65	51.20	0	1,803	0.00%
2018/08/20	1	52.90	2	53.05	51.80	-1	1,809	-0.06%
2018/07/30	0	0.00	6	63.80	63.00	-6	2,067	-0.29%
2018/07/27	11	63.23	0	0.00	63.40	11	2,066	0.53%
2018/07/13	1	60.80	0	0.00	60.50	1	2,407	0.04%
2018/06/11	0	0.00	2	70.15	71.00	-2	2,816	-0.07%
2018/06/06	0	0.00	2	68.30	68.50	-2	2,878	-0.07%
2018/06/05	0	0.00	1	67.90	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	2	68.00	67.40	-2	2,807	-0.07%
2018/05/31	3	68.43	0	0.00	66.60	3	2,799	0.11%
2018/05/28	2	63.50	1	63.10	64.00	1	2,688	0.04%
2018/05/21	0	0.00	20	60.45	61.20	-20	3,092	-0.65%
2018/05/16	21	61.50	1	59.40	61.90	20	3,175	0.63%
2018/05/14	1	59.10	1	59.40	60.20	0	3,291	0.00%
2018/05/11	0	0.00	2	59.30	59.30	-2	3,337	-0.06%
2018/05/10	1	57.90	3	58.10	58.80	-2	3,370	-0.06%
2018/05/09	1	56.80	0	0.00	56.90	1	3,412	0.03%
2018/05/08	2	57.40	0	0.00	58.10	2	3,484	0.06%
2018/05/04	2	55.60	0	0.00	55.30	2	4,058	0.05%
2018/05/03	3	56.50	3	56.70	56.10	0	4,106	0.00%
2018/04/27	1	55.10	1	56.30	55.70	0	4,058	0.00%
2018/04/25	3	58.30	3	58.10	58.00	0	4,114	0.00%
2018/04/24	0	0.00	1	56.20	54.70	-1	4,081	-0.02%
2018/04/23	1	59.00	0	0.00	57.00	1	4,040	0.02%
2018/04/19	2	64.50	0	0.00	63.20	2	3,962	0.05%
2018/04/16	0	0.00	1	67.00	66.40	-1	3,932	-0.03%
2018/04/10	2	71.00	0	0.00	69.60	2	4,012	0.05%
2018/04/09	0	0.00	1	70.80	71.40	-1	4,022	-0.02%
2018/04/02	0	0.00	1	69.80	69.60	-1	4,060	-0.02%
2018/03/30	0	0.00	3	71.30	71.20	-3	4,050	-0.07%
2018/03/27	2	72.50	12	72.00	71.90	-10	4,091	-0.24%
2018/03/26	4	71.63	0	0.00	71.30	4	4,127	0.10%
2018/03/23	5	72.00	13	71.77	72.00	-8	4,123	-0.19%
2018/03/22	12	75.60	5	74.48	74.00	7	4,101	0.17%
2018/03/21	6	75.13	2	74.90	74.50	4	4,083	0.10%
2018/03/20	0	0.00	3	74.00	74.10	-3	4,067	-0.07%
2018/03/19	3	75.03	0	0.00	75.40	3	4,087	0.07%
2018/03/16	5	76.44	0	0.00	75.10	5	4,081	0.12%
2018/03/14	2	75.20	1	72.90	72.90	1	3,800	0.03%
2018/02/27	0	0.00	1	74.30	73.00	-1	3,792	-0.03%
2018/02/26	8	75.63	7	76.93	74.30	1	3,813	0.03%
2018/02/23	0	0.00	2	73.55	72.50	-2	3,599	-0.06%
2018/02/21	1	71.60	1	72.30	70.90	0	3,585	0.00%
2018/02/12	0	0.00	1	69.10	67.80	-1	3,546	-0.03%
2018/02/07	3	71.00	1	70.40	70.00	2	3,452	0.06%
2018/01/31	0	0.00	1	72.80	76.10	-1	3,304	-0.03%
2018/01/30	7	77.59	4	77.03	75.30	3	3,489	0.09%
2018/01/26	1	69.00	0	0.00	68.90	1	3,025	0.03%