新唐 (4919)-日盛-園區券商分點個股進出

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
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,796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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	0	0.00	1	147.50	147.50	-1	8,363	-0.01%
2023/03/31	4	149.62	3.2	149.65	149.50	0.9	8,403	0.01%
2023/03/30	0.1	146.00	1.1	146.10	148.50	-1	8,360	-0.01%
2023/03/29	1.1	143.05	0	0.00	143.00	1.1	8,337	0.01%
2023/03/28	0	0.00	0.1	146.00	146.00	-0.1	8,476	0.00%
2023/03/27	2	153.00	1	154.50	151.50	1	8,360	0.01%
2023/03/24	12	156.17	7	158.14	155.50	5	8,339	0.06%
2023/03/23	16	159.97	9.2	156.33	159.50	6.8	8,267	0.08%
2023/03/22	3	150.00	0	0.00	150.00	3	7,933	0.04%
2023/03/20	2	147.50	0	0.00	148.00	2	7,914	0.03%
2023/03/17	1	148.00	3	147.33	148.00	-2	7,991	-0.03%
2023/03/16	1	143.50	0	0.00	144.50	1	8,098	0.01%
2023/03/15	3	149.00	1.2	147.34	147.00	1.8	8,154	0.02%
2023/03/14	0.2	146.50	0	0.00	147.00	0.2	8,204	0.00%
2023/03/13	1	142.00	4	144.00	145.50	-3	8,335	-0.04%
2023/03/10	0	0.00	1	145.00	145.00	-1	8,362	-0.01%
2023/03/09	0	149.00	2	149.50	148.50	-2	8,462	-0.02%
2023/03/07	0.3	148.50	0	0.00	148.50	0.3	8,528	0.00%
2023/03/06	5	153.00	0	0.00	151.50	5	8,498	0.06%
2023/03/03	2	150.50	0	0.00	150.50	2	8,334	0.02%
2023/03/02	1.5	148.34	1	147.50	148.00	0.5	8,660	0.01%
2023/03/01	0.2	149.50	1	146.00	149.50	-0.8	8,852	-0.01%
2023/02/24	9.3	149.66	2.1	148.54	147.50	7.2	9,086	0.08%
2023/02/23	7	148.43	9	147.72	149.50	-2	9,028	-0.02%
2023/02/22	6.2	141.68	0	0.00	142.50	6.2	9,014	0.07%
2023/02/21	1	144.00	1	145.50	145.50	0	9,132	0.00%
2023/02/20	1.1	144.05	0	0.00	143.50	1.1	9,533	0.01%
2023/02/17	1	144.01	3	142.50	144.50	-2	9,521	-0.02%
2023/02/16	13.1	146.69	13.9	146.91	149.00	-0.8	9,440	-0.01%
2023/02/15	1	147.50	2	146.75	145.00	-1	9,608	-0.01%
2023/02/14	1.1	148.90	0	0.00	145.50	1.1	9,519	0.01%
2023/02/10	0.2	149.50	0	0.00	147.50	0.2	9,660	0.00%
2023/02/09	2	150.50	0	0.00	150.50	2	9,805	0.02%
2023/02/08	2	154.00	3	153.67	154.00	-1	9,831	-0.01%
2023/02/07	0.1	147.00	0	0.00	148.50	0.1	9,742	0.00%
2023/02/06	3.1	148.47	4.8	147.21	148.50	-1.7	9,772	-0.02%
2023/02/03	2.4	150.06	4.3	150.68	151.50	-1.9	9,674	-0.02%
2023/02/02	2	146.75	2	146.50	147.00	0	9,537	0.00%
2023/02/01	0.1	139.50	6	136.25	142.00	-5.9	9,089	-0.06%
2023/01/31	0	0.00	2.1	130.45	129.50	-2.1	8,855	-0.02%
2023/01/30	0	0.00	4	130.63	130.50	-4	8,906	-0.04%
2023/01/17	0	0.00	1.4	125.87	126.00	-1.4	8,856	-0.02%
2023/01/16	1	125.50	2	125.50	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	1	125.50	124.00	-1	8,992	-0.01%
2023/01/12	3.5	126.03	9	126.50	125.50	-5.6	9,057	-0.06%
2023/01/11	5	125.00	68	125.42	125.50	-63	9,041	-0.70%
2023/01/10	1.2	123.04	6	124.50	123.50	-4.8	9,085	-0.05%
2023/01/09	5	123.40	7	121.07	123.50	-2	9,169	-0.02%
2023/01/04	0.9	117.50	0	0.00	117.50	0.9	9,454	0.01%
2022/12/30	0.1	116.25	0	0.00	115.00	0.1	9,554	0.00%
2022/12/29	0	0.00	30	112.70	116.50	-30	9,620	-0.31%
2022/12/28	0.3	115.50	0	0.00	114.00	0.3	9,815	0.00%
2022/12/27	1	118.00	0	0.00	118.00	1	9,880	0.01%
2022/12/26	1	117.00	10	118.00	116.00	-9	9,989	-0.09%
2022/12/23	1	117.00	146	116.69	117.00	-145	10,116	-1.43%	大賣/鉅額交易
2022/12/22	64	119.91	0	0.00	119.50	64	10,179	0.63%
2022/12/21	15	119.87	13.1	119.32	120.00	1.9	10,261	0.02%
2022/12/20	82	120.60	18	121.56	118.50	64	10,300	0.62%
2022/12/19	1.2	120.42	0	0.00	120.00	1.2	10,205	0.01%
2022/12/16	5	119.50	3	119.67	121.00	2	10,373	0.02%
2022/12/15	80	123.47	6	124.67	123.50	74	10,490	0.71%
2022/12/14	0	0.00	5	123.50	125.00	-5	10,525	-0.05%
2022/12/13	9	120.00	9	122.00	120.00	0	10,613	0.00%
2022/12/12	1	122.00	0	0.00	122.00	1	10,622	0.01%
2022/12/09	14	121.50	15	125.90	121.50	-1	10,681	-0.01%
2022/12/08	8	123.38	34	121.00	124.00	-26	10,619	-0.24%
2022/12/07	10	120.50	9	118.89	118.50	1	10,585	0.01%
2022/12/06	13	125.04	5	124.10	124.00	8	10,914	0.07%
2022/12/05	24	126.15	22	125.05	127.00	2	10,858	0.02%
2022/12/02	1.1	124.05	1	125.00	124.50	0.1	10,783	0.00%
2022/12/01	71	123.99	7	124.86	123.50	64	10,825	0.59%
2022/11/30	5	120.50	0	0.00	121.00	5	10,891	0.05%
2022/11/29	2	120.50	1	122.50	120.50	1	10,954	0.01%
2022/11/28	0	0.00	71	121.14	122.00	-71	10,869	-0.65%
2022/11/25	2	121.25	1	122.50	120.00	1	10,880	0.01%
2022/11/24	21	124.93	49.4	127.05	123.50	-28.4	10,847	-0.26%
2022/11/23	17	122.76	20	122.63	122.50	-3	10,472	-0.03%
2022/11/22	8	122.00	15	121.97	122.00	-7	10,331	-0.07%
2022/11/21	1	118.00	2	118.00	118.00	-1	10,324	-0.01%
2022/11/18	10	118.00	3	116.00	115.50	7	10,538	0.07%
2022/11/17	3.2	120.39	3	121.00	121.00	0.2	10,446	0.00%
2022/11/16	116	117.98	23	121.91	123.00	93	10,300	0.90%	大買/
2022/11/15	1	113.50	4.2	114.89	116.00	-3.2	9,870	-0.03%
2022/11/14	0	0.00	1	110.00	111.00	-1	10,112	-0.01%
2022/11/11	1	114.50	8	111.13	109.50	-7	10,391	-0.07%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	11	109.91	109.50	-11	10,425	-0.11%
2022/11/08	5	108.00	0	0.00	107.50	5	10,680	0.05%
2022/11/07	1.1	107.31	6	105.83	107.50	-4.9	10,829	-0.04%
2022/11/04	4	111.25	1	110.50	111.00	3	10,661	0.03%
2022/11/03	6	109.33	5.1	109.89	110.50	0.9	10,550	0.01%
2022/11/02	1	107.50	7	108.14	107.00	-6	10,464	-0.06%
2022/11/01	1	105.00	0	0.00	104.00	1	10,460	0.01%
2022/10/31	0.1	104.00	0	0.00	102.50	0.1	10,606	0.00%
2022/10/27	1	101.50	1.2	100.69	101.50	-0.2	10,623	0.00%
2022/10/26	0	0.00	1.1	95.82	95.70	-1.1	10,559	-0.01%
2022/10/25	0	0.00	0.1	97.30	97.30	-0.1	10,521	0.00%
2022/10/24	0	0.00	1	100.50	97.90	-1	10,523	-0.01%
2022/10/20	2	98.00	1	96.60	98.40	1	10,537	0.01%
2022/10/19	0	0.00	0.2	100.50	99.80	-0.2	10,741	0.00%
2022/10/18	1	100.00	0	0.00	100.50	1	10,864	0.01%
2022/10/17	2	99.75	1	97.80	103.00	1	11,816	0.01%
2022/10/14	0	0.00	1.2	102.79	103.50	-1.2	12,295	-0.01%
2022/10/13	0	0.00	2.1	98.07	94.10	-2.1	12,329	-0.02%
2022/10/12	0	0.00	1	105.00	104.00	-1	12,291	-0.01%
2022/10/11	1.2	108.58	2	107.00	107.00	-0.8	12,413	-0.01%
2022/10/06	4.2	115.31	3	114.67	115.50	1.2	13,015	0.01%
2022/10/05	1	112.50	3	115.67	113.00	-2	13,248	-0.02%
2022/10/04	0	0.00	1	110.00	110.00	-1	13,313	-0.01%
2022/10/03	1	106.50	0	0.00	107.50	1	13,402	0.01%
2022/09/30	3	106.33	1	102.00	108.00	2	13,595	0.01%
2022/09/29	2	108.25	1	105.00	104.50	1	13,715	0.01%
2022/09/28	6	105.42	7	106.93	105.00	-1	13,911	-0.01%
2022/09/27	1.1	108.59	1	110.50	113.50	0.1	14,330	0.00%
2022/09/26	3	110.50	0	0.00	108.50	3	14,738	0.02%
2022/09/23	3.1	118.77	0	0.00	117.00	3.1	15,029	0.02%
2022/09/22	11	124.45	10.1	123.51	124.00	0.9	15,066	0.01%
2022/09/21	1	123.50	1	124.50	124.00	0	15,104	0.00%
2022/09/20	7	123.00	11	123.86	122.50	-4	15,196	-0.03%
2022/09/19	7	120.07	2	121.00	120.50	5	15,291	0.03%
2022/09/16	4	119.88	3	119.50	120.00	1	15,471	0.01%
2022/09/15	5.3	122.41	1	120.50	120.00	4.3	15,554	0.03%
2022/09/14	10	119.80	10	121.25	123.50	0	15,708	0.00%
2022/09/13	7	125.14	9	125.89	122.50	-2	15,748	-0.01%
2022/09/12	1	120.00	1	118.50	118.50	0	15,530	0.00%
2022/09/08	5	117.00	5	114.50	117.50	0	15,711	0.00%
2022/09/07	1	111.00	0	0.00	115.00	1	15,940	0.01%
2022/09/06	3.1	112.25	1	114.50	113.00	2.1	16,010	0.01%
2022/09/05	8.6	119.55	0	0.00	118.50	8.6	15,932	0.05%
2022/09/02	1	123.00	2	122.50	122.00	-1	15,939	-0.01%
2022/09/01	7.3	121.72	0	0.00	121.00	7.3	16,062	0.05%
2022/08/31	0.1	125.00	6	125.42	125.50	-5.9	16,138	-0.04%
2022/08/30	0.1	123.50	9.1	122.67	122.50	-9	16,552	-0.05%
2022/08/29	8	120.25	0	0.00	123.00	8	17,208	0.05%
2022/08/26	25.6	129.35	3	128.33	126.50	22.6	17,514	0.13%
2022/08/25	10	127.60	7	128.57	127.50	3	17,347	0.02%
2022/08/23	3.1	120.85	3	121.00	121.50	0.1	17,543	0.00%
2022/08/22	1.4	124.22	0	0.00	123.50	1.4	17,678	0.01%
2022/08/19	9.5	126.76	3	126.00	125.50	6.5	17,767	0.04%
2022/08/18	6	124.08	57	124.56	124.50	-51	17,514	-0.29%
2022/08/17	4	120.75	3	120.50	119.50	1	17,449	0.01%
2022/08/16	11.1	124.66	11	123.23	122.50	0.1	17,705	0.00%
2022/08/15	63.1	124.99	25	124.10	124.00	38.1	17,881	0.21%
2022/08/12	3.1	120.23	3	121.83	121.50	0.1	18,001	0.00%
2022/08/11	1.2	114.00	1	114.00	113.00	0.2	17,973	0.00%
2022/08/10	2	112.50	0	0.00	111.00	2	18,274	0.01%
2022/08/09	2	113.25	0	0.00	113.50	2	18,552	0.01%
2022/08/08	1.1	115.36	1.2	114.43	114.00	-0.1	19,047	0.00%
2022/08/05	1	110.50	7	112.36	114.00	-6	19,385	-0.03%
2022/08/04	1	104.02	1	103.50	106.50	0	19,606	0.00%
2022/08/03	1	108.50	0	0.00	108.00	1	19,728	0.01%
2022/08/02	7	108.57	0	0.00	109.00	7	20,209	0.03%
2022/07/29	1	119.00	0	0.00	119.50	1	21,141	0.00%
2022/07/28	0	0.00	1	124.00	118.00	-1	21,759	0.00%
2022/07/27	0	0.00	1	120.50	120.00	-1	22,255	0.00%
2022/07/26	1	121.50	3.1	119.06	119.50	-2.1	22,354	-0.01%
2022/07/25	3	126.83	1	127.50	127.50	2	22,271	0.01%
2022/07/22	12.4	133.62	8.1	133.30	130.00	4.3	22,383	0.02%
2022/07/21	5	125.80	10	124.00	129.50	-5	21,594	-0.02%
2022/07/20	2	118.00	0	0.00	118.00	2	21,191	0.01%
2022/07/18	1	118.50	1	118.00	117.00	0	21,378	0.00%
2022/07/15	0	0.00	1	116.50	116.00	-1	21,812	0.00%
2022/07/14	0.1	110.00	1.2	108.33	114.50	-1.1	21,730	0.00%
2022/07/13	0.1	112.50	2	112.50	110.00	-2	21,524	-0.01%
2022/07/12	2.2	112.69	21	111.38	112.50	-18.8	21,510	-0.09%
2022/07/11	0.2	118.00	0	0.00	117.50	0.2	21,710	0.00%
2022/07/08	12.2	117.80	1	120.50	117.00	11.2	21,852	0.05%
2022/07/07	6.1	115.98	2	116.00	117.00	4.1	21,879	0.02%
2022/07/06	0.1	115.50	0	0.00	112.50	0.1	22,093	0.00%
2022/07/05	12.1	115.79	18	116.64	118.00	-5.9	22,267	-0.03%
2022/07/04	4.6	118.02	5	119.10	122.00	-0.4	22,281	0.00%
2022/07/01	21	125.33	5	123.00	122.50	16	22,482	0.07%
2022/06/30	2	137.00	1	136.50	136.00	1	22,408	0.00%
2022/06/28	11	139.55	1	141.00	140.50	10	22,946	0.04%
2022/06/27	7	147.79	41	147.51	147.50	-34	23,468	-0.14%
2022/06/24	8	140.19	5	140.00	140.00	3	23,867	0.01%
2022/06/23	53	142.22	52.1	143.98	144.00	0.9	24,329	0.00%
2022/06/22	62.1	151.09	53	145.79	144.00	9.1	24,814	0.04%
2022/06/21	5	156.00	7	154.43	156.50	-2	25,557	-0.01%
2022/06/20	13	156.62	2	159.50	154.00	11	26,723	0.04%
2022/06/17	13	163.62	12.9	163.01	167.50	0.1	27,070	0.00%
2022/06/16	5.1	172.97	3	170.17	166.00	2.1	27,297	0.01%
2022/06/15	1	170.50	5	170.50	170.50	-4	27,687	-0.01%
2022/06/14	5	166.90	2	165.75	168.00	3	27,861	0.01%
2022/06/13	6.1	166.84	4	166.75	166.50	2.1	27,830	0.01%
2022/06/10	2	173.01	1	172.50	172.50	1	27,999	0.00%
2022/06/09	0.1	175.50	3	174.00	176.50	-2.9	27,910	-0.01%
2022/06/08	9.5	177.84	5	176.70	175.00	4.5	27,819	0.02%
2022/06/07	17	181.06	21.1	181.15	182.00	-4.1	27,607	-0.01%
2022/06/06	10.1	178.17	4	176.38	176.50	6.1	27,139	0.02%
2022/06/02	2	173.50	4	171.00	173.00	-2	26,990	-0.01%
2022/06/01	2.3	172.31	2	173.50	171.50	0.3	26,945	0.00%
2022/05/31	5	172.20	12.3	173.32	173.50	-7.3	26,840	-0.03%
2022/05/30	6	168.67	30	167.67	169.00	-24	26,547	-0.09%
2022/05/27	29.2	164.29	7	165.14	162.50	22.2	26,408	0.08%
2022/05/26	9.1	161.88	3	162.17	160.50	6.1	26,281	0.02%
2022/05/25	6	160.83	9	163.44	164.00	-3	26,198	-0.01%
2022/05/24	8.1	166.45	9	165.78	160.50	-0.9	26,005	0.00%
2022/05/23	6.1	173.42	5	173.40	172.00	1.1	25,657	0.00%
2022/05/20	6.1	174.19	8	175.25	175.00	-1.9	25,429	-0.01%
2022/05/19	0.1	173.00	0	0.00	173.50	0.1	25,020	0.00%
2022/05/18	9	172.61	8	172.88	171.50	1	24,878	0.00%
2022/05/17	5	169.70	2	169.50	171.50	3	24,725	0.01%
2022/05/16	3.1	171.42	9.2	170.75	167.50	-6.1	24,832	-0.02%
2022/05/13	7	167.86	12	167.88	166.50	-5	24,511	-0.02%
2022/05/12	46.2	164.28	11	165.59	163.00	35.2	24,431	0.14%
2022/05/11	13.2	165.08	12	165.21	163.50	1.2	24,469	0.00%
2022/05/10	9.1	166.13	4	164.38	168.00	5.1	24,989	0.02%
2022/05/09	2.1	164.95	3	164.00	163.00	-0.9	24,776	0.00%
2022/05/06	8.1	166.62	11	167.77	171.50	-2.9	24,525	-0.01%
2022/05/05	38	167.46	34	166.87	168.00	4	24,166	0.02%
2022/05/04	3	159.50	15	160.80	162.50	-12	23,768	-0.05%
2022/05/03	5.5	148.03	7	148.36	151.50	-1.5	23,539	-0.01%
2022/04/29	9	148.50	2	148.00	146.00	7	23,509	0.03%
2022/04/28	18	140.89	17	146.32	143.50	1	23,501	0.00%
2022/04/27	5	144.90	5	142.80	145.00	0	23,407	0.00%
2022/04/26	2	146.25	2.1	145.98	143.50	-0.1	23,610	0.00%
2022/04/25	4.1	153.00	0	0.00	149.00	4.1	23,957	0.02%
2022/04/22	11.2	159.75	8	159.06	159.50	3.2	24,015	0.01%
2022/04/21	7.1	165.11	10	165.00	166.50	-2.9	23,823	-0.01%
2022/04/20	3	158.83	2	157.75	159.50	1	23,299	0.00%
2022/04/19	4.1	158.90	1	160.50	158.00	3.1	23,270	0.01%
2022/04/18	4.2	155.29	2	155.50	156.00	2.2	23,186	0.01%
2022/04/15	7.4	156.16	8	159.38	156.50	-0.6	23,015	0.00%
2022/04/14	14.5	167.69	11	165.55	167.00	3.5	22,684	0.02%
2022/04/13	10	163.95	0	0.00	163.50	10	22,437	0.04%
2022/04/12	1	160.00	9	161.17	159.00	-8	22,172	-0.04%
2022/04/11	9.2	166.00	3.1	164.87	160.50	6.1	21,872	0.03%
2022/04/08	34	171.18	36	172.17	173.00	-2	21,426	-0.01%
2022/04/07	9	171.78	14.1	170.97	172.50	-5.1	20,942	-0.02%
2022/04/06	31	179.60	30	181.03	180.00	1	20,316	0.00%
2022/04/01	11.2	184.42	9	185.06	183.00	2.2	20,023	0.01%
2022/03/31	5	194.00	4	193.88	191.00	1	19,559	0.01%
2022/03/30	37.5	199.82	6	200.08	190.50	31.5	19,221	0.16%
2022/03/29	5.1	185.43	56	190.74	194.50	-51	18,900	-0.27%
2022/03/28	35.1	178.20	47.1	183.02	177.00	-12	18,930	-0.06%
2022/03/25	3	179.33	4	178.38	179.50	-1	18,298	-0.01%
2022/03/24	7.1	177.03	9.6	177.04	179.00	-2.5	17,766	-0.01%
2022/03/23	79	168.28	63.5	170.34	175.50	15.5	16,873	0.09%
2022/03/22	4.5	156.00	12.1	157.46	160.00	-7.6	15,827	-0.05%
2022/03/21	0	0.00	7	154.21	153.50	-7	15,465	-0.05%
2022/03/18	19	151.50	19.4	150.24	149.00	-0.4	15,255	0.00%
2022/03/17	2	144.50	7	146.21	148.50	-5	14,639	-0.03%
2022/03/16	61.2	137.99	60	137.00	137.00	1.2	14,436	0.01%
2022/03/15	68.1	141.51	64	138.77	138.50	4.1	14,460	0.03%
2022/03/14	0	0.00	1	144.50	145.00	-1	14,442	-0.01%
2022/03/10	2.3	145.45	0.1	144.00	143.00	2.2	14,906	0.01%
2022/03/09	6	143.42	0	0.00	143.50	6	15,044	0.04%
2022/03/08	3	140.17	32.4	142.04	140.00	-29.4	15,349	-0.19%
2022/03/07	33	138.02	7	138.71	138.00	26	16,046	0.16%
2022/03/04	0	0.00	12	144.46	144.50	-12	17,325	-0.07%
2022/03/03	12.7	145.14	38	145.47	145.50	-25.3	18,951	-0.13%
2022/03/02	7	141.43	0	0.00	143.00	7	19,522	0.04%
2022/03/01	7	139.50	3	140.00	139.50	4	20,151	0.02%
2022/02/25	4	138.00	3	137.00	136.50	1	20,576	0.00%
2022/02/24	15	137.07	6	136.75	133.50	9	21,396	0.04%
2022/02/23	4	139.13	4	140.00	140.00	0	21,422	0.00%
2022/02/22	12	138.00	2	138.00	136.50	10	21,565	0.05%
2022/02/21	0	0.00	1	141.50	142.00	-1	21,782	0.00%
2022/02/18	9.3	139.15	2	142.00	144.50	7.3	22,092	0.03%
2022/02/17	22	144.45	13	144.46	143.00	9	22,348	0.04%
2022/02/16	13	149.00	9	151.89	147.50	4	22,483	0.02%
2022/02/15	12	147.71	4	147.50	145.50	8	22,383	0.04%
2022/02/14	10.1	146.53	8	147.38	143.50	2.1	22,227	0.01%
2022/02/11	7	150.07	6.2	151.01	152.00	0.8	22,140	0.00%
2022/02/10	6.5	148.68	30.2	150.62	147.50	-23.7	21,979	-0.11%
2022/02/09	4	144.75	8	145.00	143.00	-4	21,281	-0.02%
2022/02/08	1.8	144.17	0	0.00	145.00	1.8	21,042	0.01%
2022/02/07	10	143.40	11	145.64	144.00	-1	21,124	0.00%
2022/01/26	3	141.50	4	141.38	143.00	-1	20,884	0.00%
2022/01/25	1.1	141.95	21	141.45	140.50	-19.9	20,809	-0.10%
2022/01/21	4.1	140.34	1	138.50	135.00	3.1	20,604	0.01%
2022/01/20	4	140.25	5	140.90	142.00	-1	20,533	0.00%
2022/01/19	11	140.23	6	140.00	140.50	5	20,662	0.02%
2022/01/18	6.1	138.53	7	140.00	139.00	-0.9	20,828	0.00%
2022/01/17	4	127.39	6	131.33	131.00	-2	20,616	-0.01%
2022/01/14	15	124.80	15	123.93	124.00	0	21,152	0.00%
2022/01/13	9	126.94	24.1	123.86	126.00	-15.1	21,889	-0.07%
2022/01/12	4.5	128.28	3	130.50	126.50	1.5	22,179	0.01%
2022/01/11	3	131.83	0	0.00	130.50	3	22,287	0.01%
2022/01/10	1	130.50	12	136.17	137.00	-11	22,311	-0.05%
2022/01/07	1	137.50	8	132.38	131.00	-7	22,444	-0.03%
2022/01/06	12	137.79	2	137.00	138.00	10	22,628	0.04%
2022/01/05	0.4	142.00	4	140.38	139.50	-3.6	22,911	-0.02%
2022/01/04	5	145.40	2	146.50	143.50	3	23,052	0.01%
2022/01/03	24	141.60	21	140.26	141.00	3	23,537	0.01%
2021/12/30	5	140.80	2	141.00	141.00	3	23,999	0.01%
2021/12/29	1	142.50	0	0.00	142.00	1	24,430	0.00%
2021/12/28	10	143.30	2.2	142.58	143.50	7.8	24,848	0.03%
2021/12/27	5	143.30	1	143.50	142.50	4	25,173	0.02%
2021/12/24	0	0.00	8	143.50	143.00	-8	25,512	-0.03%
2021/12/23	14.3	148.21	10	146.25	145.00	4.3	25,614	0.02%
2021/12/22	29.2	147.55	27.3	150.74	145.50	1.9	25,562	0.01%
2021/12/21	2	140.75	7	140.00	139.50	-5	25,152	-0.02%
2021/12/20	4	142.63	0	0.00	139.00	4	25,892	0.02%
2021/12/17	4	144.38	1.1	143.25	144.50	2.9	26,456	0.01%
2021/12/16	18	145.81	7.2	147.59	147.00	10.8	26,543	0.04%
2021/12/15	4	140.88	4	140.38	143.00	0	26,464	0.00%
2021/12/14	2	141.75	1	141.50	142.00	1	26,689	0.00%
2021/12/13	3	138.33	0	0.00	138.00	3	26,765	0.01%
2021/12/10	4	141.38	10	139.25	140.00	-6	27,342	-0.02%
2021/12/09	3.1	143.03	4	141.63	141.00	-0.9	28,202	0.00%
2021/12/08	5	143.70	6	143.00	144.50	-1	28,612	0.00%
2021/12/07	9.2	145.87	16.1	145.23	144.00	-6.9	28,992	-0.02%
2021/12/06	2	152.00	20	152.85	149.00	-18	29,329	-0.06%
2021/12/03	39	155.04	18	154.83	154.00	21	30,337	0.07%
2021/12/02	16.1	155.51	8	154.50	152.00	8.1	30,465	0.03%
2021/12/01	11	159.50	10	159.80	162.50	1	30,713	0.00%
2021/11/30	23.2	160.43	25.1	159.93	155.50	-1.9	30,901	-0.01%
2021/11/29	51.2	150.43	18	153.03	156.00	33.2	31,412	0.11%
2021/11/26	6	139.60	26	141.54	143.50	-20	31,181	-0.06%
2021/11/25	8	143.31	20	143.65	139.00	-12	30,992	-0.04%
2021/11/24	15	137.63	4	137.88	138.00	11	30,645	0.04%
2021/11/23	6	145.58	12.1	141.77	143.00	-6.1	31,034	-0.02%
2021/11/22	5.1	136.82	4	138.00	137.50	1.1	31,544	0.00%
2021/11/19	7	137.57	5	136.90	135.50	2	34,292	0.01%
2021/11/18	14	141.39	5	141.40	139.50	9	35,764	0.03%
2021/11/17	3	142.00	3	138.33	143.00	0	36,558	0.00%
2021/11/16	13	139.85	3	141.00	136.00	10	37,590	0.03%
2021/11/15	9	137.44	10	138.55	138.50	-1	38,657	0.00%
2021/11/12	9	134.78	4	134.13	133.00	5	39,680	0.01%
2021/11/11	4	132.00	3	133.17	130.50	1	40,366	0.00%
2021/11/10	16	132.22	50.3	133.00	131.00	-34.3	40,750	-0.08%
2021/11/09	12	129.04	9	130.00	130.00	3	40,825	0.01%
2021/11/08	1	122.00	5	121.60	122.00	-4	40,859	-0.01%
2021/11/05	1	124.00	1	124.00	124.00	0	41,105	0.00%
2021/11/04	3.7	127.00	0	127.00	126.00	3.6	41,586	0.01%
2021/11/02	42.4	128.57	3	130.50	128.00	39.4	42,474	0.09%
2021/11/01	1	132.00	1	130.50	131.00	0	43,019	0.00%
2021/10/29	0	0.00	2	130.75	128.00	-2	44,230	0.00%
2021/10/28	2	131.00	4	131.00	129.00	-2	44,764	0.00%
2021/10/27	2.3	129.35	4	129.88	132.00	-1.7	45,083	0.00%
2021/10/26	17.1	131.41	30.1	131.39	127.00	-13.1	45,547	-0.03%
2021/10/25	16	140.22	7	140.57	139.50	9	46,178	0.02%
2021/10/22	21	141.12	11	141.27	144.00	10	46,175	0.02%
2021/10/21	14	139.25	26.1	139.92	136.00	-12.1	46,465	-0.03%
2021/10/20	2	133.25	5	133.40	135.00	-3	46,586	-0.01%
2021/10/19	1	129.00	4	126.25	128.50	-3	47,139	-0.01%
2021/10/18	1	122.50	0	0.00	123.00	1	47,995	0.00%
2021/10/15	2	122.00	2	121.75	122.00	0	48,377	0.00%
2021/10/14	5	118.40	3	118.50	118.00	2	48,819	0.00%
2021/10/13	4.1	121.87	5.1	125.58	120.50	-1	49,261	0.00%
2021/10/12	1	130.50	0	0.00	128.50	1	49,863	0.00%
2021/10/08	8	134.69	12	135.38	131.00	-4	50,305	-0.01%
2021/10/07	9.1	132.33	66	133.30	133.50	-57	50,945	-0.11%
2021/10/06	2	128.50	7	127.71	130.50	-5	50,971	-0.01%
2021/10/05	14	123.93	10.1	121.99	126.50	3.9	51,717	0.01%
2021/10/04	13.1	121.80	11.1	123.46	121.50	2	52,128	0.00%
2021/10/01	6	127.58	6	126.50	124.00	0	52,726	0.00%
2021/09/30	2.1	135.00	3.1	135.45	134.00	-1	53,156	0.00%
2021/09/29	4.1	135.54	1	134.50	134.00	3.1	53,244	0.01%
2021/09/28	15	135.77	24	134.79	139.00	-9	53,458	-0.02%
2021/09/27	7.2	136.95	10	136.05	138.00	-2.8	53,472	-0.01%
2021/09/24	3	134.17	10.1	135.14	135.00	-7.1	52,807	-0.01%
2021/09/23	2	126.50	2	125.75	124.50	0	52,292	0.00%
2021/09/22	6	122.75	0	0.00	125.00	6	52,340	0.01%
2021/09/17	16	124.94	14	124.82	126.50	2	52,383	0.00%
2021/09/16	30	120.53	7	121.57	121.50	23	52,394	0.04%
2021/09/15	4.1	120.89	8.5	122.43	120.00	-4.4	52,459	-0.01%
2021/09/14	27	123.26	11.3	124.74	121.50	15.7	52,046	0.03%
2021/09/13	34.1	131.40	15.1	134.62	129.00	19.1	51,349	0.04%
2021/09/10	10.4	129.77	5.2	130.43	133.00	5.2	51,054	0.01%
2021/09/09	25	133.84	23	131.87	133.00	2	50,598	0.00%
2021/09/08	29.4	131.72	21	131.48	130.50	8.4	50,078	0.02%
2021/09/07	11	141.82	14.3	142.31	138.50	-3.3	49,056	-0.01%
2021/09/06	16.1	156.52	17.4	157.06	153.50	-1.3	48,713	0.00%
2021/09/03	49	164.68	36	163.76	165.50	13	48,488	0.03%
2021/09/02	60.8	168.21	60	168.78	159.00	0.8	48,252	0.00%
2021/09/01	68.3	164.24	54.1	164.23	167.00	14.2	46,980	0.03%
2021/08/31	25.1	153.02	25.2	153.56	155.00	-0.1	46,231	0.00%
2021/08/30	8	153.13	15	150.53	150.00	-7	46,138	-0.02%
2021/08/27	41.3	150.52	47.1	151.57	150.00	-5.9	46,457	-0.01%
2021/08/26	31.1	160.07	33	159.03	158.00	-1.9	46,194	0.00%
2021/08/25	120.3	166.04	101.1	164.74	158.50	19.2	45,344	0.04%	大買/大賣/
2021/08/24	33	157.76	53	158.56	163.50	-20	43,208	-0.05%
2021/08/23	50	150.15	68	150.54	149.00	-18	42,798	-0.04%
2021/08/20	50.1	142.49	49.1	142.32	144.00	1	43,009	0.00%
2021/08/19	25	147.72	24	144.21	135.00	1	42,007	0.00%
2021/08/18	31.1	140.22	40.1	142.87	150.00	-9	40,718	-0.02%
2021/08/17	13.2	140.41	13	141.31	137.50	0.2	39,881	0.00%
2021/08/16	10	136.05	7.1	136.01	135.50	2.9	39,150	0.01%
2021/08/13	7	136.36	4	134.00	130.50	3	38,780	0.01%
2021/08/12	4	134.25	6	134.08	136.50	-2	38,600	-0.01%
2021/08/11	18	138.06	17	131.62	128.00	1	38,648	0.00%
2021/08/10	2.1	133.71	7	132.79	135.00	-4.9	38,582	-0.01%
2021/08/09	12	144.38	20	142.53	138.50	-8	38,319	-0.02%
2021/08/06	13	147.54	16	147.22	150.00	-3	38,020	-0.01%
2021/08/05	14.3	147.13	11	144.95	144.50	3.3	37,805	0.01%
2021/08/04	35	150.37	43	150.50	149.50	-8	37,759	-0.02%
2021/08/03	8	139.75	8	141.50	142.00	0	36,910	0.00%
2021/08/02	23	136.20	40	134.28	135.00	-17	36,810	-0.05%
2021/07/30	65.1	138.74	47.1	139.50	135.00	18	36,379	0.05%
2021/07/29	98.4	133.93	35	133.31	136.50	63.4	35,710	0.18%
2021/07/28	101.1	137.97	2.1	132.97	132.50	99	34,588	0.29%	大買/
2021/07/27	75	155.21	4.1	148.12	147.00	70.9	34,541	0.21%
2021/07/26	69.1	149.32	32.3	152.53	155.00	36.8	33,627	0.11%
2021/07/23	13.1	148.45	38.5	142.28	141.00	-25.4	32,848	-0.08%
2021/07/22	17	151.00	23	153.91	153.00	-6	32,220	-0.02%
2021/07/21	14	142.93	15	147.03	147.50	-1	31,411	0.00%
2021/07/20	48	137.05	55	136.41	134.50	-7	31,298	-0.02%
2021/07/19	12	138.38	16	134.38	134.00	-4	31,150	-0.01%
2021/07/16	33.1	135.22	23	135.54	137.00	10.1	31,080	0.03%
2021/07/15	28	125.32	33	125.42	130.00	-5	30,465	-0.02%
2021/07/14	40.5	123.30	42.7	126.04	124.50	-2.3	30,605	-0.01%
2021/07/13	10.2	121.03	29	121.50	123.00	-18.8	30,442	-0.06%
2021/07/12	23.1	112.20	10	111.55	112.00	13.1	30,802	0.04%
2021/07/09	66.2	101.24	122	103.62	105.50	-55.8	29,847	-0.19%	大賣/
2021/07/08	27	95.51	25	94.64	96.20	2	29,423	0.01%
2021/07/07	21	92.45	83	93.99	95.50	-62	29,117	-0.21%
2021/07/06	1	88.50	23	87.75	86.90	-22	28,520	-0.08%
2021/07/05	21.8	87.61	36	89.08	86.20	-14.2	28,772	-0.05%
2021/07/02	2	81.75	15	81.24	86.00	-13	28,994	-0.04%
2021/07/01	2	78.90	2	80.40	78.90	0	29,316	0.00%
2021/06/30	4	80.58	2	80.95	80.30	2	29,785	0.01%
2021/06/29	16.5	83.83	13	82.70	81.10	3.5	31,403	0.01%
2021/06/28	16	85.57	16	85.33	84.90	0	33,429	0.00%
2021/06/25	31	84.66	35	84.99	84.30	-4	34,038	-0.01%
2021/06/24	15	83.21	12	83.41	83.50	3	33,812	0.01%
2021/06/23	11	81.61	11	81.83	82.40	0	33,654	0.00%
2021/06/22	32	81.54	48.9	81.09	79.20	-16.9	33,733	-0.05%
2021/06/21	32	80.76	55	78.54	79.90	-23	33,417	-0.07%
2021/06/18	9	80.08	6	79.87	79.60	3	33,176	0.01%
2021/06/17	11	79.66	11	80.72	81.50	0	33,009	0.00%
2021/06/16	5	80.66	2	81.30	79.90	3	32,827	0.01%
2021/06/15	69.5	83.47	6	82.82	82.30	63.5	32,627	0.19%
2021/06/11	33	85.22	46	84.84	83.00	-13	32,497	-0.04%
2021/06/10	38.4	83.35	26	83.60	83.10	12.4	31,950	0.04%
2021/06/09	44	79.55	21	79.59	78.60	23	31,065	0.07%
2021/06/08	21	77.22	52.1	76.82	77.00	-31.1	30,472	-0.10%
2021/06/07	20	85.92	9	85.61	83.10	11	29,770	0.04%
2021/06/04	26.1	87.11	10	87.55	86.00	16.1	29,326	0.05%
2021/06/03	29	86.01	27.3	85.92	85.70	1.7	28,631	0.01%
2021/06/02	32.2	85.22	29	84.89	83.00	3.2	28,030	0.01%
2021/06/01	29	83.87	23	84.40	86.10	6	27,484	0.02%
2021/05/31	81.8	84.35	65	83.39	81.90	16.8	26,770	0.06%
2021/05/28	19	77.10	50.2	78.39	79.20	-31.2	25,574	-0.12%
2021/05/27	23.1	69.92	25	70.50	72.00	-1.9	24,303	-0.01%
2021/05/26	10.2	68.86	0	0.00	68.50	10.2	23,964	0.04%
2021/05/25	9	69.11	10	70.03	68.20	-1	23,809	0.00%
2021/05/24	23	66.90	25	66.16	66.80	-2	23,310	-0.01%
2021/05/21	17	64.59	16	63.86	64.00	1	23,089	0.00%
2021/05/20	2.1	64.60	1	62.90	62.90	1.1	23,202	0.00%
2021/05/19	7.1	64.54	14	64.19	66.00	-6.9	23,128	-0.03%
2021/05/18	18.1	61.25	7	60.67	62.90	11.1	22,850	0.05%
2021/05/17	4	58.80	3	61.47	57.20	1	22,602	0.00%
2021/05/14	18	65.54	3	66.10	63.50	15	22,280	0.07%
2021/05/13	22	63.99	171	63.56	62.90	-149	21,942	-0.68%	大賣/鉅額交易
2021/05/12	195	66.89	53	63.12	63.50	142	21,570	0.66%	大買/鉅額交易
2021/05/11	17.1	68.22	9	68.89	67.00	8.1	20,854	0.04%
2021/05/10	56	72.97	56	72.34	74.00	0	20,353	0.00%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	4	62.35	1	61.70	61.20	3	19,751	0.02%
2021/05/05	16	65.78	5	64.78	62.80	11	19,622	0.06%
2021/05/04	8.6	63.57	17	63.84	64.40	-8.4	19,451	-0.04%
2021/05/03	21	67.49	2.5	67.04	67.00	18.5	19,143	0.10%
2021/04/29	13.2	70.40	2.1	69.62	69.00	11.1	18,981	0.06%
2021/04/28	8.5	70.39	7.1	70.28	69.60	1.4	18,872	0.01%
2021/04/27	14	73.62	12	73.03	72.10	2	18,631	0.01%
2021/04/26	14	75.97	15	77.59	75.40	-1	18,336	-0.01%
2021/04/23	21	73.65	16	74.68	74.40	5	17,959	0.03%
2021/04/22	35.1	75.60	40	76.84	72.60	-4.9	17,593	-0.03%
2021/04/21	11	73.57	17	73.81	73.40	-6	17,087	-0.04%
2021/04/20	45.2	72.06	49.7	73.04	73.00	-4.6	16,800	-0.03%
2021/04/19	77.2	71.05	45	70.45	70.00	32.2	16,096	0.20%
2021/04/16	5	66.50	34	70.18	71.10	-29	15,114	-0.19%
2021/04/15	20	64.18	31	64.43	64.70	-11	14,251	-0.08%
2021/04/14	6	62.00	12	61.80	63.70	-6	13,976	-0.04%
2021/04/13	11	66.67	13	68.15	65.60	-2	13,548	-0.01%
2021/04/12	5	66.14	8	66.70	66.70	-3	12,897	-0.02%
2021/04/09	35	61.28	15.1	60.76	60.70	19.9	12,824	0.16%
2021/04/08	22.1	65.83	2	66.75	64.00	20.1	12,398	0.16%
2021/04/07	3.4	62.49	8	63.58	64.20	-4.6	11,648	-0.04%
2021/04/06	14.1	58.57	11	58.46	58.40	3.1	11,053	0.03%
2021/04/01	43.1	58.65	36	58.75	58.20	7.1	10,491	0.07%
2021/03/31	56	55.52	38	56.41	57.40	18	8,769	0.21%
2021/03/30	3	50.45	39.9	50.27	52.20	-36.9	6,590	-0.56%
2021/03/29	8	48.12	6	47.87	47.50	2	5,909	0.03%
2021/03/26	2	47.80	11.2	47.50	47.45	-9.2	5,852	-0.16%
2021/03/25	9	46.24	2.2	46.87	47.00	6.8	5,689	0.12%
2021/03/24	2.2	44.69	0	0.00	44.45	2.2	5,396	0.04%
2021/03/23	0.4	44.90	0	0.00	44.65	0.4	5,427	0.01%
2021/03/22	0	0.00	0.1	45.05	45.10	-0.1	5,465	0.00%
2021/03/19	5	44.45	2	44.40	44.50	3	5,708	0.05%
2021/03/18	0	0.00	1	45.00	45.00	-1	5,742	-0.02%
2021/03/17	3	46.37	3	45.50	45.15	0	5,847	0.00%
2021/03/16	1	46.35	4	45.81	46.50	-3	5,917	-0.05%
2021/03/15	0	0.00	1	45.30	45.50	-1	6,056	-0.02%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/10	3	44.20	0.5	44.00	43.90	2.5	6,813	0.04%
2021/03/09	1	43.80	0	0.00	43.80	1	7,223	0.01%
2021/03/08	1	44.60	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.30	0	0.00	44.30	1	7,337	0.01%
2021/03/04	2.3	45.46	0	0.00	45.00	2.3	7,367	0.03%
2021/03/03	5	45.19	7	46.04	46.20	-2	7,644	-0.03%
2021/03/02	2	46.85	6	46.62	46.30	-4	7,592	-0.05%
2021/02/26	8	47.38	3	47.35	47.35	5	7,537	0.07%
2021/02/25	2	47.13	2	47.38	46.90	0	7,510	0.00%
2021/02/24	0.4	47.20	2	46.50	46.70	-1.6	7,609	-0.02%
2021/02/23	2	46.58	5	46.65	46.65	-3	7,591	-0.04%
2021/02/22	13	47.53	1	48.50	47.45	12	7,530	0.16%
2021/02/19	0	0.00	9	46.29	47.45	-9	7,275	-0.12%
2021/02/18	6	47.06	0	0.00	46.85	6	7,114	0.08%
2021/02/17	0	0.00	2	46.20	46.15	-2	7,002	-0.03%
2021/02/05	2	44.20	1	44.20	44.20	1	6,944	0.01%
2021/02/04	0.8	44.00	0	0.00	43.90	0.8	6,937	0.01%
2021/02/03	0.2	43.90	0.2	44.30	43.70	0	6,939	0.00%
2021/02/02	2	43.40	0	0.00	43.75	2	6,955	0.03%
2021/02/01	6	42.00	2	42.15	42.55	4	6,936	0.06%
2021/01/28	2	44.73	0	0.00	44.35	2	6,858	0.03%
2021/01/26	0.1	45.60	0	0.00	44.70	0.1	6,806	0.00%
2021/01/25	0.5	44.72	2	45.00	44.90	-1.5	6,778	-0.02%
2021/01/22	0	0.00	3	44.02	44.65	-3	6,759	-0.04%
2021/01/21	2	45.30	0	0.00	44.05	2	6,733	0.03%
2021/01/20	3	46.13	8	45.43	45.10	-5	6,699	-0.07%
2021/01/19	0	0.00	4	46.13	46.10	-4	6,581	-0.06%
2021/01/18	1	46.30	4	45.50	46.10	-3	6,537	-0.05%
2021/01/15	6.2	47.74	8.2	47.67	47.30	-2.1	6,465	-0.03%
2021/01/14	26	47.53	30	48.03	48.20	-4	6,337	-0.06%
2021/01/13	2	46.93	0	0.00	46.55	2	6,131	0.03%
2021/01/12	11	47.10	2	46.90	46.15	9	6,067	0.15%
2021/01/11	2	46.50	3	47.26	47.50	-1	5,985	-0.02%
2021/01/08	5	45.50	7	45.59	45.35	-2	5,832	-0.03%
2021/01/06	2.2	46.04	2	46.03	45.65	0.2	5,914	0.00%
2021/01/05	2	47.15	10	47.06	46.85	-8	5,892	-0.14%
2021/01/04	4	48.38	1	47.70	47.65	3	5,976	0.05%
2020/12/31	24	47.72	33	47.43	47.45	-9	5,860	-0.15%
2020/12/30	1	46.25	3	46.55	46.70	-2	5,800	-0.03%
2020/12/29	0	0.00	2	46.30	46.20	-2	5,800	-0.03%
2020/12/28	4	46.61	7	46.61	46.65	-3	5,771	-0.05%
2020/12/25	3	46.00	1	46.35	46.40	2	5,712	0.04%
2020/12/24	10	47.20	21	46.62	46.75	-11	5,641	-0.19%
2020/12/23	7	46.29	12	46.20	46.20	-5	5,543	-0.09%
2020/12/22	8	45.83	8	45.89	44.90	0	5,383	0.00%
2020/12/21	0	0.00	6	44.28	45.05	-6	5,259	-0.11%
2020/12/18	2	45.35	9	45.30	44.75	-7	5,182	-0.14%
2020/12/17	2	45.00	5.1	45.01	45.00	-3.1	5,165	-0.06%
2020/12/16	4	45.85	11	45.45	45.30	-7	5,161	-0.14%
2020/12/15	79.2	46.38	113	45.93	45.15	-33.8	5,109	-0.66%	大賣/
2020/12/14	0	0.00	5	47.59	47.40	-5	4,874	-0.10%
2020/12/11	4.1	48.19	7	47.37	46.95	-2.9	4,843	-0.06%
2020/12/10	9	48.48	9	49.55	48.25	0	4,790	0.00%
2020/12/09	3	51.60	8	50.85	51.00	-5	4,654	-0.11%
2020/12/08	2	49.50	7	49.68	50.20	-5	4,480	-0.11%
2020/12/07	38	50.99	49.9	50.66	50.80	-11.9	4,324	-0.28%
2020/12/04	28	48.94	21	48.70	48.75	7	3,916	0.18%
2020/12/03	47	47.50	64	48.22	47.50	-17	3,684	-0.46%
2020/12/02	9	46.16	1	46.40	46.45	8	3,307	0.24%
2020/12/01	1	44.70	8	44.80	45.50	-7	3,232	-0.22%
2020/11/27	2	46.05	5	46.30	45.75	-3	3,579	-0.08%
2020/11/26	4	44.15	4	44.00	44.35	0	3,259	0.00%
2020/11/25	2	43.55	1	44.10	43.75	1	3,232	0.03%
2020/11/24	1	44.35	0	0.00	43.90	1	3,200	0.03%
2020/11/23	9	44.78	7	45.00	44.80	2	3,145	0.06%
2020/11/20	0	0.00	11	43.36	43.70	-11	2,993	-0.37%
2020/11/19	1	42.60	3	42.60	42.50	-2	2,942	-0.07%
2020/11/18	1	42.55	0	0.00	42.65	1	2,939	0.03%
2020/11/17	0	0.00	1	42.50	42.35	-1	2,936	-0.03%
2020/11/16	2	42.20	0	0.00	42.05	2	2,982	0.07%
2020/11/12	0	0.00	31	42.98	42.55	-31	3,059	-1.01%
2020/11/10	2	42.83	1	42.60	42.50	1	3,138	0.03%
2020/11/09	2	42.35	2	42.30	42.35	0	3,181	0.00%
2020/11/05	5	41.88	0	0.00	41.80	5	3,263	0.15%
2020/10/30	5	41.70	0	0.00	41.40	5	3,457	0.14%
2020/10/29	3	41.87	0	0.00	42.20	3	3,572	0.08%
2020/10/28	0	0.00	2	42.35	42.10	-2	3,609	-0.06%
2020/10/23	1	43.95	0	0.00	43.95	1	3,731	0.03%
2020/10/22	2	43.50	0	0.00	43.50	2	3,787	0.05%
2020/10/21	1	45.65	3	45.55	45.60	-2	3,744	-0.05%
2020/10/14	2	46.50	6	46.72	46.50	-4	3,768	-0.11%
2020/10/13	0	0.00	1	46.05	45.85	-1	3,693	-0.03%
2020/10/12	3	46.60	0	0.00	45.50	3	3,642	0.08%
2020/10/08	0	0.00	8	44.95	45.15	-8	3,536	-0.23%
2020/10/07	0	0.00	8	44.70	44.55	-8	3,507	-0.23%
2020/09/30	0	0.00	4	41.03	41.80	-4	3,659	-0.11%
2020/09/29	0	0.00	2	41.90	41.20	-2	4,078	-0.05%
2020/09/25	6	41.20	0	0.00	40.90	6	4,341	0.14%
2020/09/23	1	43.70	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	44.00	5	43.86	44.00	-4	4,399	-0.09%
2020/09/21	9	45.39	15	45.62	45.05	-6	4,359	-0.14%
2020/09/16	1	45.45	0	0.00	45.30	1	4,300	0.02%
2020/09/15	2	45.60	2	45.05	45.00	0	4,317	0.00%
2020/09/14	1	44.85	0	0.00	44.80	1	4,231	0.02%
2020/09/10	8	44.75	0	0.00	43.95	8	4,162	0.19%
2020/09/08	1	45.50	0	0.00	44.75	1	4,132	0.02%
2020/09/03	18	45.71	1	45.65	45.50	17	4,036	0.42%
2020/09/02	14	45.94	21	47.21	46.60	-7	3,899	-0.18%
2020/08/27	1	43.55	0	0.00	43.15	1	3,720	0.03%
2020/08/24	0	0.00	1	43.40	42.85	-1	3,777	-0.03%
2020/08/21	1	42.70	0	0.00	43.05	1	3,855	0.03%
2020/08/20	0	0.00	12	42.18	42.55	-12	3,846	-0.31%
2020/08/19	5	44.72	0	0.00	44.00	5	3,804	0.13%
2020/08/18	22	46.54	0	0.00	45.65	22	3,761	0.58%
2020/08/17	1	45.80	1.3	46.57	46.65	-0.3	3,716	-0.01%
2020/08/13	0	0.00	1	45.85	45.95	-1	3,628	-0.03%
2020/08/11	19	45.79	0	0.00	44.95	19	3,516	0.54%
2020/08/10	0	0.00	4	47.34	47.30	-4	3,459	-0.12%
2020/08/07	0	0.00	1	46.85	47.10	-1	3,354	-0.03%
2020/08/06	1	46.25	0	0.00	46.00	1	3,321	0.03%
2020/08/05	14	46.89	3	47.03	47.00	11	3,283	0.33%
2020/08/04	0	0.00	5	47.55	47.00	-5	3,286	-0.15%
2020/08/03	2	45.83	3	46.40	46.40	-1	3,226	-0.03%
2020/07/31	5	45.74	9	46.04	46.30	-4	3,255	-0.12%
2020/07/30	1	45.20	0	0.00	46.00	1	3,211	0.03%
2020/07/29	0	0.00	4	44.66	44.95	-4	3,135	-0.13%
2020/07/28	1	42.85	0	0.00	42.70	1	3,103	0.03%
2020/07/27	0	0.00	4	43.88	44.00	-4	3,047	-0.13%
2020/07/24	2	43.10	0	0.00	42.70	2	3,010	0.07%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/16	1	41.95	0	0.00	42.30	1	2,866	0.03%
2020/07/15	0	0.00	10	43.15	41.70	-10	2,861	-0.35%
2020/07/14	1	43.85	1	43.80	43.30	0	2,902	0.00%
2020/07/10	4	43.71	1	44.00	43.70	3	2,895	0.10%
2020/07/09	2	46.15	12	46.83	45.55	-10	2,814	-0.36%
2020/07/08	27	47.85	34	48.45	47.45	-7	2,649	-0.26%
2020/07/07	7	43.91	11	44.10	45.35	-4	2,235	-0.18%
2020/07/06	0	0.00	2	40.98	41.25	-2	2,022	-0.10%
2020/07/03	8	40.88	4	40.50	40.85	4	1,990	0.20%
2020/07/02	1	39.90	3	39.92	40.40	-2	1,919	-0.10%
2020/07/01	1	39.30	0	0.00	39.30	1	1,904	0.05%
2020/06/30	2	38.73	0	0.00	38.70	2	1,921	0.10%
2020/06/29	1	38.35	0	0.00	38.35	1	1,924	0.05%
2020/06/24	0	0.00	1	39.05	38.75	-1	1,917	-0.05%
2020/06/22	4	39.64	10	39.92	38.70	-6	1,906	-0.31%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/11	6	39.28	2	39.00	38.20	4	1,906	0.21%
2020/06/10	4	39.20	0	0.00	39.35	4	1,906	0.21%
2020/06/08	2	40.05	0	0.00	39.55	2	1,954	0.10%
2020/06/05	0	0.00	9	39.85	40.10	-9	1,936	-0.46%
2020/06/04	2	38.95	0	0.00	38.95	2	1,896	0.11%
2020/06/02	3	38.60	0	0.00	38.30	3	2,014	0.15%
2020/06/01	3	38.45	0	0.00	38.40	3	2,002	0.15%
2020/05/28	8	39.48	0	0.00	38.95	8	1,932	0.41%
2020/05/27	52	37.89	0	0.00	38.15	52	1,846	2.82%
2020/05/22	110	36.55	0	0.00	37.30	110	1,799	6.11%	大買/鉅額交易
2020/05/20	0	0.00	2	35.80	35.85	-2	1,783	-0.11%
2020/05/19	1	35.65	0	0.00	35.50	1	1,830	0.05%
2020/05/18	1	35.35	0	0.00	35.05	1	1,831	0.05%
2020/05/15	0	0.00	7	36.94	36.00	-7	1,816	-0.39%
2020/05/11	20	38.98	0	0.00	38.30	20	1,763	1.13%
2020/05/07	0	0.00	18	39.18	39.15	-18	1,648	-1.09%
2020/05/06	2	37.70	3	37.47	37.40	-1	1,566	-0.06%
2020/05/05	3	36.65	0	0.00	36.30	3	1,535	0.20%
2020/05/04	7	36.30	0	0.00	36.25	7	1,529	0.46%
2020/04/30	35	37.75	0	0.00	37.70	35	1,516	2.31%
2020/04/29	0	0.00	6	37.25	37.30	-6	1,523	-0.39%
2020/04/28	3	37.00	0	0.00	36.85	3	1,526	0.20%
2020/04/27	0	0.00	14	36.74	36.95	-14	1,557	-0.90%
2020/04/24	0	0.00	15	36.02	36.00	-15	1,561	-0.96%
2020/04/22	0	0.00	1	34.55	35.60	-1	1,564	-0.06%
2020/04/20	3	36.70	0	0.00	36.80	3	1,551	0.19%
2020/04/17	1	38.05	1	37.70	37.25	0	1,546	0.00%
2020/04/16	1	35.20	0	0.00	36.90	1	1,458	0.07%
2020/04/10	2	33.80	0	0.00	34.00	2	1,392	0.14%
2020/04/09	1	34.00	50	34.29	34.15	-49	1,431	-3.42%
2020/04/08	0	0.00	31	34.81	34.95	-31	1,466	-2.11%
2020/04/07	3	34.25	25	34.30	34.35	-22	1,448	-1.52%
2020/04/06	7	33.11	44	33.12	33.65	-37	1,434	-2.58%
2020/04/01	0	0.00	30	31.80	33.05	-30	1,427	-2.10%
2020/03/31	33	31.05	31	31.80	31.10	2	1,399	0.14%
2020/03/26	0	0.00	2	30.50	30.80	-2	1,445	-0.14%
2020/03/25	1	31.30	0	0.00	30.60	1	1,441	0.07%
2020/03/24	1	29.85	60	29.50	29.80	-59	1,424	-4.14%
2020/03/20	1	28.80	60	29.15	29.15	-59	1,424	-4.14%
2020/03/19	3	27.33	144	27.21	27.20	-141	1,415	-9.96%	大賣/鉅額交易
2020/03/17	1	30.55	8	30.45	30.20	-7	1,399	-0.50%
2020/03/12	1	40.00	0	0.00	38.20	1	1,354	0.07%
2020/03/11	2	42.20	0	0.00	41.40	2	1,335	0.15%
2020/03/10	4	42.03	10	41.67	42.20	-6	1,331	-0.45%
2020/03/09	8	45.25	11	44.76	43.40	-3	1,310	-0.23%
2020/03/06	38	42.90	2	42.45	42.90	36	1,193	3.02%
2020/03/03	8	41.76	0	0.00	41.40	8	1,469	0.54%
2020/03/02	1	41.60	0	0.00	41.15	1	1,498	0.07%
2020/02/24	1	42.60	0	0.00	42.80	1	1,530	0.07%
2020/02/20	1	44.70	7	44.66	44.10	-6	1,556	-0.39%
2020/02/14	10	41.67	0	0.00	41.60	10	1,523	0.66%
2020/02/12	1	41.35	5	41.30	41.55	-4	1,565	-0.26%
2020/02/11	0	0.00	5	40.95	40.95	-5	1,578	-0.32%
2020/02/10	13	41.18	5	40.80	40.60	8	1,588	0.50%
2020/02/06	7	42.49	0	0.00	42.60	7	1,591	0.44%
2020/02/05	4	41.65	0	0.00	41.65	4	1,598	0.25%
2020/02/03	0	0.00	9	38.64	40.00	-9	1,645	-0.55%
2020/01/31	0	0.00	13	40.83	41.20	-13	1,670	-0.78%
2020/01/30	0	0.00	5	41.98	41.45	-5	1,790	-0.28%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/17	3	46.13	4	46.10	46.10	-1	1,778	-0.06%
2020/01/16	0.4	46.20	0	0.00	46.20	0.4	1,786	0.02%
2020/01/15	2	46.23	0	0.00	46.10	2	1,805	0.11%
2020/01/14	2	46.28	2	46.45	46.20	0	1,813	0.00%
2020/01/13	3	46.13	0	0.00	46.20	3	1,884	0.16%
2020/01/10	16	46.20	0	0.00	46.10	16	1,889	0.85%
2020/01/09	0	0.00	5	46.35	46.10	-5	1,914	-0.26%
2020/01/08	10	46.23	5	46.17	46.10	5	1,972	0.25%
2020/01/07	10	46.30	6	46.44	46.25	4	1,999	0.20%
2020/01/06	5	46.68	0	0.00	46.50	5	2,008	0.25%
2020/01/03	21	47.38	0	0.00	47.20	21	2,008	1.05%
2020/01/02	2	48.10	25	47.73	48.40	-23	1,967	-1.17%
2019/12/31	10	46.90	11	47.15	46.75	-1	1,935	-0.05%
2019/12/30	1	47.30	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	12	47.68	47.55	-12	1,933	-0.62%
2019/12/25	1	47.10	1	47.00	47.00	0	1,941	0.00%
2019/12/24	12	47.29	7	47.47	47.00	5	1,937	0.26%
2019/12/23	17	46.49	0	0.00	46.55	17	1,898	0.90%
2019/12/20	10	46.60	3	46.60	46.60	7	1,898	0.37%
2019/12/19	27	46.73	0	0.00	46.50	27	1,906	1.42%
2019/12/17	0	0.00	5	46.85	46.85	-5	1,952	-0.26%
2019/12/16	2	46.50	14	46.60	46.80	-12	1,961	-0.61%
2019/12/13	10	46.33	2	46.30	46.15	8	1,959	0.41%
2019/12/12	11	47.04	0	0.00	46.55	11	1,959	0.56%
2019/12/10	1	47.05	0	0.00	47.00	1	1,987	0.05%
2019/12/09	3	47.40	0	0.00	47.30	3	2,025	0.15%
2019/12/06	30	47.47	0	0.00	47.10	30	2,110	1.42%
2019/12/05	2	46.70	0	0.00	46.70	2	2,159	0.09%
2019/12/04	16	46.31	0	0.00	46.35	16	2,182	0.73%
2019/12/03	17	46.44	2	47.00	46.65	15	2,211	0.68%
2019/12/02	34	46.93	1	46.55	46.40	33	2,217	1.49%
2019/11/29	128	49.75	81	49.70	48.35	47	2,186	2.15%	大買/
2019/11/27	21	47.51	0	0.00	47.50	21	2,020	1.04%
2019/11/26	2	47.50	0	0.00	47.25	2	2,061	0.10%
2019/11/25	121	47.50	0	0.00	47.70	121	2,041	5.93%	大買/鉅額交易
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/21	3	46.40	0	0.00	46.60	3	2,094	0.14%
2019/11/20	38	47.23	1	46.70	46.75	37	2,194	1.69%
2019/11/19	35	47.62	2	47.35	47.45	33	2,202	1.50%
2019/11/18	54	47.91	9	47.70	47.95	45	2,206	2.04%
2019/11/14	0	0.00	2	46.85	46.75	-2	2,228	-0.09%
2019/11/11	0	0.00	1	46.10	46.30	-1	2,258	-0.04%
2019/11/07	3	45.95	5	45.99	45.95	-2	2,238	-0.09%
2019/11/06	0	0.00	1	46.70	46.60	-1	2,239	-0.04%
2019/11/05	1	47.30	1	47.25	47.20	0	2,238	0.00%
2019/11/04	0	0.00	3	47.22	47.15	-3	2,240	-0.13%
2019/11/01	1	46.75	1	46.25	46.70	0	2,238	0.00%
2019/10/31	0	0.00	1	46.70	46.50	-1	2,265	-0.04%
2019/10/30	2	47.55	0	0.00	47.50	2	2,249	0.09%
2019/10/29	1	47.50	1	48.60	47.25	0	2,313	0.00%
2019/10/28	3.4	48.31	13	48.63	48.35	-9.6	2,408	-0.40%
2019/10/25	1	49.50	1	49.70	49.85	0	2,298	0.00%
2019/10/24	0	0.00	6	49.27	49.60	-6	2,285	-0.26%
2019/10/22	6	49.48	0	0.00	49.40	6	2,297	0.26%
2019/10/18	3	48.95	7	49.22	48.85	-4	2,296	-0.17%
2019/10/17	1	50.40	1	50.50	50.40	0	2,276	0.00%
2019/10/16	6	50.45	0	0.00	50.30	6	2,269	0.26%
2019/10/15	4	51.28	3	51.03	51.10	1	2,248	0.04%
2019/10/14	2	50.50	0	0.00	50.40	2	2,197	0.09%
2019/10/07	0	0.00	1	50.00	50.00	-1	2,207	-0.05%
2019/10/04	1	50.50	0	0.00	50.40	1	2,244	0.04%
2019/10/03	0	0.00	30	49.91	50.10	-30	2,228	-1.35%
2019/10/01	0	0.00	1	49.30	49.80	-1	2,251	-0.04%
2019/09/27	3	48.22	8	49.31	48.60	-5	2,287	-0.22%
2019/09/25	0	0.00	5	50.16	50.40	-5	2,273	-0.22%
2019/09/24	0	0.00	1	50.80	50.50	-1	2,293	-0.04%
2019/09/23	0	0.00	1	51.10	50.80	-1	2,285	-0.04%
2019/09/20	8	51.16	0	0.00	51.00	8	2,277	0.35%
2019/09/19	4	50.05	1	50.00	50.40	3	2,242	0.13%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/17	1	50.80	0	0.00	50.50	1	2,209	0.05%
2019/09/16	2	50.55	0	0.00	50.40	2	2,237	0.09%
2019/09/12	0	0.00	1	52.60	51.40	-1	2,244	-0.04%
2019/09/11	2	51.60	0	0.00	51.80	2	2,229	0.09%
2019/09/10	2	51.35	0	0.00	51.30	2	2,204	0.09%
2019/09/09	2	53.50	2	53.65	52.80	0	2,163	0.00%
2019/09/05	3	52.00	0	0.00	51.80	3	1,994	0.15%
2019/08/30	0	0.00	1	51.00	50.90	-1	1,883	-0.05%
2019/08/29	0	0.00	2	50.70	51.30	-2	1,798	-0.11%
2019/08/27	0	0.00	2	50.08	49.95	-2	1,732	-0.12%
2019/08/26	1	50.30	1	50.50	49.90	0	1,703	0.00%
2019/08/23	1	50.90	4	49.94	50.80	-3	1,647	-0.18%
2019/08/20	2	49.50	2	49.18	49.50	0	1,515	0.00%
2019/08/12	1	46.50	0	0.00	46.30	1	1,429	0.07%
2019/08/08	1	48.20	0	0.00	48.30	1	1,416	0.07%
2019/08/07	1	47.00	7	47.95	47.00	-6	1,402	-0.43%
2019/08/05	2	47.53	0	0.00	47.30	2	1,407	0.14%
2019/08/02	1	48.00	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.25	0	0.00	49.45	1	1,378	0.07%
2019/07/31	3	50.05	0	0.00	49.70	3	1,375	0.22%
2019/07/30	5	53.22	0	0.00	52.00	5	1,298	0.39%
2019/07/29	1	51.00	30	51.70	51.80	-29	1,175	-2.47%
2019/07/26	30	51.10	5	51.26	51.30	25	1,160	2.15%
2019/07/25	6	51.82	1	52.00	51.90	5	1,136	0.44%
2019/07/24	1	51.40	0	0.00	51.70	1	1,129	0.09%
2019/07/23	0	0.00	2	51.00	50.40	-2	1,132	-0.18%
2019/07/19	0	0.00	1	51.00	51.20	-1	1,111	-0.09%
2019/07/18	0	0.00	1	48.80	49.20	-1	1,060	-0.09%
2019/07/16	1	50.10	0	0.00	49.95	1	1,086	0.09%
2019/07/11	0	0.00	11	50.30	50.30	-11	1,112	-0.99%
2019/07/09	0	0.00	1	48.50	47.20	-1	1,049	-0.10%
2019/07/08	0	0.00	5	48.17	47.95	-5	1,062	-0.47%
2019/07/05	8	48.99	2	48.78	48.20	6	1,087	0.55%
2019/07/04	6	48.08	4	48.31	48.50	2	1,129	0.18%
2019/07/03	5	47.02	1	47.65	47.00	4	1,106	0.36%
2019/07/02	0	0.00	7	47.56	48.20	-7	1,135	-0.62%
2019/07/01	6	47.28	5	47.45	48.00	1	1,149	0.09%
2019/06/28	4	45.33	1	45.70	45.15	3	1,140	0.26%
2019/06/27	2	45.90	0	0.00	45.85	2	1,161	0.17%
2019/06/26	0	0.00	6	45.15	45.65	-6	1,172	-0.51%
2019/06/24	1	45.40	0	0.00	45.80	1	1,230	0.08%
2019/06/21	14	46.51	0	0.00	45.65	14	1,287	1.09%
2019/06/20	3	44.63	0	0.00	45.60	3	1,281	0.23%
2019/06/19	0	0.00	3	44.03	44.00	-3	1,386	-0.22%
2019/06/17	3	43.45	0	0.00	43.40	3	1,560	0.19%
2019/06/06	2	43.13	0	0.00	42.85	2	1,900	0.11%
2019/05/24	0	0.00	1	45.60	45.60	-1	2,048	-0.05%
2019/05/07	2	48.20	13	49.07	48.95	-11	2,495	-0.44%
2019/05/06	1	48.60	2	48.85	48.00	-1	2,520	-0.04%
2019/05/03	4	49.68	0	0.00	50.20	4	2,542	0.16%
2019/04/30	2	48.60	0	0.00	49.00	2	2,609	0.08%
2019/04/29	5	48.88	0	0.00	48.10	5	2,845	0.18%
2019/04/22	0	0.00	3	52.27	52.70	-3	3,037	-0.10%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/18	1	50.10	0	0.00	50.40	1	3,009	0.03%
2019/04/16	1	50.30	1	50.90	51.00	0	3,014	0.00%
2019/04/15	2	51.05	0	0.00	51.00	2	2,996	0.07%
2019/04/12	1	51.60	1	51.20	50.90	0	2,998	0.00%
2019/04/10	1	54.80	0	0.00	54.00	1	2,958	0.03%
2019/04/09	0	0.00	4	53.38	53.90	-4	2,891	-0.14%
2019/04/08	1	53.20	1	54.30	53.40	0	2,873	0.00%
2019/04/03	2	52.70	0	0.00	52.70	2	2,836	0.07%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/04/01	1	52.10	1	52.20	51.90	0	2,802	0.00%
2019/03/29	0	0.00	1	52.10	51.80	-1	2,776	-0.04%
2019/03/28	1.5	51.63	0	0.00	51.40	1.5	2,767	0.05%
2019/03/22	2	54.10	0	0.00	52.50	2	2,627	0.08%
2019/03/21	2	54.10	3	53.43	53.60	-1	2,509	-0.04%
2019/03/20	2	51.95	1	53.00	53.00	1	2,412	0.04%
2019/03/19	0	0.00	3	51.57	51.90	-3	2,367	-0.13%
2019/03/18	3	49.00	5	48.86	49.20	-2	2,145	-0.09%
2019/03/15	1	49.00	2	48.80	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	1	48.80	48.00	-1	2,126	-0.05%
2019/03/12	0	0.00	1	48.70	48.10	-1	2,173	-0.05%
2019/03/07	2	47.85	0	0.00	47.40	2	2,266	0.09%
2019/03/06	3	47.95	0	0.00	48.10	3	2,397	0.13%
2019/02/26	0	0.00	5	48.54	48.10	-5	2,515	-0.20%
2019/02/22	2	48.78	0	0.00	48.45	2	2,497	0.08%
2019/02/21	0	0.00	8	48.67	49.80	-8	2,425	-0.33%
2019/02/20	1	47.60	0	0.00	47.60	1	2,324	0.04%
2019/02/18	1	47.00	0	0.00	46.60	1	2,297	0.04%
2019/02/15	10	48.14	3	49.15	47.35	7	2,274	0.31%
2019/02/14	0	0.00	1	47.90	48.35	-1	2,210	-0.05%
2019/02/13	1	48.70	10	47.21	48.60	-9	2,158	-0.42%
2019/02/12	0	0.00	3	47.00	47.45	-3	2,079	-0.14%
2019/01/30	0	0.00	1	46.30	46.10	-1	2,009	-0.05%
2019/01/29	2	47.30	0	0.00	46.50	2	2,013	0.10%
2019/01/28	8	47.74	0	0.00	47.75	8	2,005	0.40%
2019/01/23	6	46.77	0	0.00	46.90	6	1,972	0.30%
2019/01/22	9	47.81	4	47.43	47.50	5	1,954	0.26%
2019/01/21	3	49.35	3	49.25	48.15	0	1,914	0.00%
2019/01/17	1	44.25	4	45.59	44.00	-3	1,608	-0.19%
2019/01/16	4	44.61	4	43.11	45.20	0	1,529	0.00%
2019/01/14	10	41.23	5	42.15	41.05	5	1,479	0.34%
2019/01/11	0	0.00	9	42.00	41.75	-9	1,492	-0.60%
2019/01/08	0	0.00	1	39.75	40.65	-1	1,472	-0.07%
2019/01/07	1	39.30	0	0.00	39.30	1	1,484	0.07%
2019/01/03	5	38.38	0	0.00	37.80	5	1,530	0.33%
2018/12/27	2	39.80	2	40.50	39.80	0	1,556	0.00%
2018/12/26	2	39.65	2	40.83	39.60	0	1,571	0.00%
2018/12/11	2	42.00	0	0.00	42.05	2	1,607	0.12%
2018/12/10	2	41.00	0	0.00	41.00	2	1,629	0.12%
2018/12/06	1	45.20	1	43.80	43.80	0	1,620	0.00%
2018/12/05	1	46.15	1	45.90	45.90	0	1,601	0.00%
2018/12/04	1	48.80	0	0.00	48.30	1	1,574	0.06%
2018/12/03	1	48.90	0	0.00	48.45	1	1,569	0.06%
2018/11/29	0	0.00	8	47.50	49.20	-8	1,471	-0.54%
2018/11/28	0	0.00	8	45.06	45.40	-8	1,334	-0.60%
2018/11/27	8	40.60	1	41.30	41.55	7	1,233	0.57%
2018/11/23	0	0.00	2	38.10	38.25	-2	1,185	-0.17%
2018/11/22	1	39.20	0	0.00	39.25	1	1,166	0.09%
2018/11/16	0	0.00	1	37.00	37.00	-1	1,121	-0.09%
2018/11/13	1	35.00	0	0.00	36.25	1	1,250	0.08%
2018/11/08	3	37.90	3	37.30	37.40	0	1,262	0.00%
2018/11/05	0	0.00	1	38.35	38.30	-1	1,284	-0.08%
2018/11/02	3	38.25	0	0.00	38.25	3	1,284	0.23%
2018/11/01	2	37.00	2	37.70	37.70	0	1,268	0.00%
2018/10/31	1	35.00	1	36.45	36.45	0	1,261	0.00%
2018/10/26	0	0.00	2	33.63	33.60	-2	1,251	-0.16%
2018/10/25	0	0.00	1	34.50	34.45	-1	1,270	-0.08%
2018/10/23	1	37.80	1	36.85	36.85	0	1,309	0.00%
2018/10/22	1	39.20	0	0.00	39.20	1	1,338	0.07%
2018/10/19	0	0.00	2	39.50	39.50	-2	1,313	-0.15%
2018/10/18	1	36.30	0	0.00	37.00	1	1,297	0.08%
2018/10/17	11	36.72	0	0.00	36.10	11	1,286	0.86%
2018/10/15	1	35.75	0	0.00	35.75	1	1,276	0.08%
2018/10/12	1	33.80	0	0.00	34.85	1	1,281	0.08%
2018/10/11	2	34.55	0	0.00	34.50	2	1,246	0.16%
2018/10/09	4	38.09	1	39.80	38.30	3	1,228	0.24%
2018/10/04	2	41.73	0	0.00	41.20	2	1,220	0.16%
2018/10/03	4	42.80	1	44.30	42.80	3	1,210	0.25%
2018/09/28	0	0.00	2	45.15	44.35	-2	1,220	-0.16%
2018/09/25	2	45.38	2	45.55	45.35	0	1,243	0.00%
2018/09/21	1	43.50	0	0.00	44.20	1	1,243	0.08%
2018/09/20	1	43.60	0	0.00	43.80	1	1,259	0.08%
2018/09/19	3	44.88	0	0.00	44.65	3	1,257	0.24%
2018/09/18	2	43.35	0	0.00	43.40	2	1,254	0.16%
2018/09/14	3	45.10	0	0.00	45.75	3	1,246	0.24%
2018/09/12	2	44.20	2	44.35	44.35	0	1,221	0.00%
2018/08/24	0	0.00	1	51.70	52.40	-1	1,617	-0.06%
2018/08/22	1	52.00	0	0.00	51.50	1	1,742	0.06%
2018/08/21	0	0.00	1	49.75	51.20	-1	1,803	-0.06%
2018/08/20	3	53.70	2	53.15	51.80	1	1,809	0.06%
2018/08/17	1	58.70	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	59.00	0	0.00	58.70	1	1,788	0.06%
2018/08/06	2	62.70	5	63.16	62.90	-3	1,973	-0.15%
2018/08/03	0	0.00	1	62.70	63.30	-1	2,012	-0.05%
2018/08/01	1	62.10	0	0.00	64.00	1	2,059	0.05%
2018/07/30	0	0.00	1	63.60	63.00	-1	2,067	-0.05%
2018/07/27	3	63.40	0	0.00	63.40	3	2,066	0.15%
2018/07/26	0	0.00	2	61.90	61.80	-2	2,072	-0.10%
2018/07/25	0	0.00	1	61.50	61.40	-1	2,109	-0.05%
2018/07/18	1	60.50	0	0.00	61.00	1	2,270	0.04%
2018/07/17	1	60.70	0	0.00	60.60	1	2,338	0.04%
2018/07/12	0	0.00	40	60.00	60.40	-40	2,422	-1.65%
2018/07/11	1	60.20	1	59.90	59.90	0	2,429	0.00%
2018/07/09	2	60.75	0	0.00	60.40	2	2,458	0.08%
2018/06/29	6	60.92	0	0.00	63.00	6	2,509	0.24%
2018/06/27	0	0.00	1	61.60	61.30	-1	2,515	-0.04%
2018/06/25	0	0.00	44	63.12	63.00	-44	2,522	-1.74%
2018/06/22	1	65.20	3	65.63	65.40	-2	2,528	-0.08%
2018/06/19	0	0.00	3	65.90	65.00	-3	2,600	-0.12%
2018/06/15	0	0.00	1	68.50	66.90	-1	2,621	-0.04%
2018/06/14	0	0.00	1	69.50	68.50	-1	2,611	-0.04%
2018/06/13	7	70.79	6	69.67	69.10	1	2,624	0.04%
2018/06/12	4	71.05	3	72.20	70.70	1	2,696	0.04%
2018/06/11	2	68.60	12	69.99	71.00	-10	2,816	-0.36%
2018/06/08	2	69.60	2	69.00	69.00	0	2,833	0.00%
2018/06/07	2	67.90	3	68.87	68.60	-1	2,822	-0.04%
2018/06/06	0	0.00	3	69.03	68.50	-3	2,878	-0.10%
2018/06/05	4	68.50	6	68.92	67.70	-2	2,852	-0.07%
2018/06/01	2	65.75	4	65.70	65.40	-2	2,806	-0.07%
2018/05/31	2	69.00	2	66.80	66.60	0	2,799	0.00%
2018/05/30	1	63.40	0	0.00	65.20	1	2,739	0.04%
2018/05/29	1	65.90	1	65.70	65.20	0	2,724	0.00%
2018/05/28	1	64.20	1	62.00	64.00	0	2,688	0.00%
2018/05/25	5	60.20	5	61.20	61.20	0	2,701	0.00%
2018/05/22	2	60.70	0	0.00	60.20	2	3,062	0.07%
2018/05/18	2	59.65	0	0.00	59.50	2	3,116	0.06%
2018/05/14	2	59.50	6	60.47	60.20	-4	3,291	-0.12%
2018/05/11	0	0.00	1	59.00	59.30	-1	3,337	-0.03%
2018/05/10	1	57.60	1	58.50	58.80	0	3,370	0.00%
2018/05/09	3	59.00	0	0.00	56.90	3	3,412	0.09%
2018/05/08	9	58.04	5	58.10	58.10	4	3,484	0.11%
2018/05/07	0	0.00	1	56.00	57.30	-1	3,824	-0.03%
2018/04/30	1	55.60	0	0.00	55.20	1	4,046	0.02%
2018/04/27	3	56.60	0	0.00	55.70	3	4,058	0.07%
2018/04/26	28	56.74	5	58.90	55.60	23	4,058	0.57%
2018/04/25	6	57.30	21	57.77	58.00	-15	4,114	-0.36%
2018/04/23	2	60.10	3	57.17	57.00	-1	4,040	-0.02%
2018/04/20	0	0.00	2	62.30	60.60	-2	3,983	-0.05%
2018/04/19	1	63.40	0	0.00	63.20	1	3,962	0.03%
2018/04/18	10	64.20	2	66.00	63.90	8	3,956	0.20%
2018/04/16	0	0.00	1	67.00	66.40	-1	3,932	-0.03%
2018/04/13	1	67.10	0	0.00	67.00	1	3,916	0.03%
2018/04/12	7	68.30	0	0.00	68.00	7	3,925	0.18%
2018/04/11	1	68.20	0	0.00	69.00	1	3,939	0.03%
2018/04/02	1	69.80	0	0.00	69.60	1	4,060	0.02%
2018/03/27	2	72.10	0	0.00	71.90	2	4,091	0.05%
2018/03/23	4	71.83	4	72.25	72.00	0	4,123	0.00%
2018/03/21	0	0.00	0.1	75.10	74.50	-0.1	4,083	0.00%
2018/03/20	3	74.33	5	74.32	74.10	-2	4,067	-0.05%
2018/03/19	6	74.78	1	74.80	75.40	5	4,087	0.12%
2018/03/16	13	76.38	4	75.33	75.10	9	4,081	0.22%
2018/03/15	6	75.28	8	76.11	76.70	-2	3,974	-0.05%
2018/03/14	3	73.17	0	0.00	72.90	3	3,800	0.08%
2018/03/13	0	0.00	4	73.48	74.00	-4	3,780	-0.11%
2018/03/12	2.5	72.02	0	0.00	72.90	2.5	3,782	0.07%
2018/03/08	3	69.87	2	69.50	70.10	1	3,757	0.03%
2018/03/07	2	70.05	0	0.00	69.80	2	3,746	0.05%
2018/03/06	2	72.05	0	0.00	72.00	2	3,766	0.05%
2018/03/05	1	72.00	0	0.00	71.80	1	3,774	0.03%
2018/02/27	1	75.70	0	0.00	73.00	1	3,792	0.03%
2018/02/26	9	76.26	49	76.14	74.30	-40	3,813	-1.05%
2018/02/23	2	73.30	1	73.20	72.50	1	3,599	0.03%
2018/02/22	0	0.00	16	72.44	72.00	-16	3,588	-0.45%
2018/02/21	41	71.91	1	71.00	70.90	40	3,585	1.12%
2018/02/07	1	71.10	3	71.50	70.00	-2	3,452	-0.06%
2018/02/06	1	71.80	32	72.22	67.40	-31	3,403	-0.91%
2018/02/05	34	72.90	0	0.00	73.70	34	3,340	1.02%
2018/02/02	32	71.84	1	72.70	71.60	31	3,287	0.94%
2018/02/01	1	76.00	1	77.00	74.30	0	3,291	0.00%
2018/01/31	9	75.58	10	75.24	76.10	-1	3,304	-0.03%
2018/01/30	21	77.44	26	77.15	75.30	-5	3,489	-0.14%
2018/01/29	5	74.08	317	74.25	75.70	-312	3,226	-9.67%	大賣/鉅額交易
2018/01/26	22	66.91	23	69.20	68.90	-1	3,025	-0.03%
2018/01/24	1	65.80	5	65.80	65.70	-4	3,137	-0.13%
2018/01/23	5	67.30	0	0.00	65.80	5	3,186	0.16%
2018/01/22	5	66.36	0	0.00	66.20	5	3,276	0.15%
2018/01/19	115	69.95	170	68.77	67.20	-55	3,328	-1.65%	大買/大賣/
2018/01/18	57	66.60	70	67.01	68.10	-13	3,280	-0.40%
2018/01/16	21	66.49	0	0.00	66.80	21	3,491	0.60%
2018/01/12	1	66.80	1	66.20	65.90	0	3,677	0.00%
2018/01/08	0	0.00	1	67.00	65.00	-1	4,420	-0.02%
2018/01/05	100	67.05	0	0.00	67.40	100	4,639	2.16%
2018/01/04	151	66.41	104	68.93	67.70	47	4,687	1.00%	大買/大賣/
2018/01/03	101	64.88	0	0.00	64.50	101	4,610	2.19%	大買/鉅額交易
2018/01/02	100	63.37	0	0.00	64.10	100	4,629	2.16%