新唐 (4919)-第一金-豐原券商分點個股進出

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
81.8
漲跌
▲1.5
漲幅
+1.87%
成交量
6,870張
產業
上市半導體類股
1442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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/09/20	0	0.00	1	81.20	81.80	-1	3,383	-0.03%
2024/09/18	1	80.10	0	0.00	78.90	1	3,546	0.03%
2024/09/11	0	78.00	0	0.00	78.50	0	3,685	0.00%
2024/09/05	1	81.00	1	82.70	81.10	0	3,712	0.00%
2024/09/04	1.1	81.55	0	0.00	81.80	1.1	3,721	0.03%
2024/09/03	1	87.47	0	0.00	85.20	1	3,704	0.03%
2024/08/30	0	88.57	1	88.90	89.10	-1	3,665	-0.03%
2024/08/29	1	87.60	0	0.00	87.80	1	3,656	0.03%
2024/08/22	0	0.00	0.2	87.60	87.90	-0.2	3,789	-0.01%
2024/08/14	0	0.00	1	85.40	85.70	-1	3,772	-0.03%
2024/08/09	0	0.00	1	83.50	81.20	-1	3,688	-0.03%
2024/08/08	3	81.57	0	0.00	81.20	3	3,602	0.08%
2024/08/06	2.1	81.50	0	0.00	81.50	2.1	3,419	0.06%
2024/08/05	0.1	90.50	0	0.00	90.50	0.1	3,270	0.00%
2024/07/26	1	115.50	1	116.50	115.50	0	3,218	0.00%
2024/07/22	0	0.00	1	116.00	115.00	-1	3,223	-0.03%
2024/07/19	3	120.00	1	118.50	118.50	2	3,193	0.06%
2024/07/17	1	123.00	0	0.00	122.50	1	3,146	0.03%
2024/07/10	1	123.50	0	0.00	123.50	1	3,320	0.03%
2024/07/08	3	125.00	0	0.00	124.00	3	3,313	0.09%
2024/07/04	1	125.00	0	0.00	126.00	1	3,194	0.03%
2024/07/02	1	124.50	0	0.00	126.50	1	3,033	0.03%
2024/07/01	3.2	125.00	1	125.50	124.50	2.2	2,893	0.08%
2024/06/28	5	127.50	0	0.00	128.00	5	2,765	0.18%
2024/06/24	0.8	129.00	0	0.00	129.00	0.8	2,300	0.03%
2024/06/21	0	0.00	3.5	129.50	128.50	-3.5	2,206	-0.16%
2024/06/19	0	0.00	0.1	126.50	125.50	-0.1	2,123	0.00%
2024/06/18	0.1	127.50	0	0.00	128.00	0.1	2,129	0.00%
2024/06/17	1	127.00	1	127.50	127.00	0	2,133	0.00%
2024/06/14	0	0.00	2	124.00	124.00	-2	2,117	-0.09%
2024/06/13	0	0.00	1	124.50	124.50	-1	2,115	-0.05%
2024/06/05	0	0.00	0.2	125.50	124.50	-0.2	2,100	-0.01%
2024/05/29	1	130.00	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	1	129.00	131.50	-1	2,142	-0.05%
2024/05/21	0.2	127.50	0	0.00	127.00	0.2	2,064	0.01%
2024/05/14	0	0.00	0	124.00	123.00	0	2,101	0.00%
2024/05/07	0	0.00	1	126.00	126.00	-1	2,083	-0.05%
2024/05/06	2.3	126.89	2	125.00	123.50	0.3	2,067	0.01%
2024/05/03	0	0.00	10	133.00	130.00	-10	1,987	-0.50%
2024/04/30	0	0.00	0	130.00	129.50	0	1,963	0.00%
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/24	0	0.00	1	130.99	131.50	-1	1,911	-0.05%
2024/04/22	0	0.00	1	128.50	127.50	-1	1,914	-0.05%
2024/04/19	0.1	127.50	0	0.00	127.00	0.1	1,898	0.00%
2024/04/17	1	127.50	0	0.00	129.00	1	1,775	0.06%
2024/04/15	10.1	130.50	0	0.00	129.00	10.1	1,793	0.56%
2024/03/22	0	0.00	2	123.25	123.50	-2	1,847	-0.11%
2024/03/21	1	122.00	1	123.00	122.00	0	1,896	0.00%
2024/03/20	0	0.00	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	0.1	123.00	1	123.50	121.50	-0.9	2,010	-0.04%
2024/03/15	1	122.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	0.1	122.00	0	0.00	122.00	0.1	2,048	0.00%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/08	0	0.00	0.1	123.50	122.00	-0.1	2,162	0.00%
2024/03/07	1	126.50	1	125.50	125.50	0	2,176	0.00%
2024/02/29	0.2	128.50	0	0.00	129.00	0.2	2,825	0.01%
2024/02/27	2	131.50	1	129.00	128.50	1	2,883	0.03%
2024/02/21	0	0.00	4	131.13	131.00	-4	3,088	-0.13%
2024/02/20	0	0.00	3	130.67	131.50	-3	3,139	-0.10%
2024/02/19	0.2	133.00	0	0.00	132.50	0.2	3,190	0.01%
2024/02/16	0	0.00	1	128.50	128.50	-1	3,428	-0.03%
2024/02/15	0	0.00	2	126.50	128.50	-2	3,434	-0.06%
2024/01/25	0	0.00	3	131.00	131.00	-3	3,604	-0.08%
2024/01/24	0	0.00	3	132.50	131.00	-3	3,620	-0.08%
2024/01/23	10	133.00	0	0.00	133.00	10	3,631	0.28%
2024/01/22	0	0.00	2	133.50	133.50	-2	3,639	-0.05%
2024/01/17	0	0.00	0	132.00	130.00	0	3,651	0.00%
2024/01/16	0	0.00	5	134.00	135.50	-5	3,627	-0.14%
2024/01/09	0	0.00	0	135.00	135.00	0	3,800	0.00%
2024/01/08	0	140.00	0	0.00	138.00	0	3,792	0.00%
2024/01/03	0	142.50	0	0.00	142.00	0	3,801	0.00%
2023/12/28	0	144.00	0	0.00	142.00	0	3,785	0.00%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/18	1	138.00	0	0.00	137.50	1	3,749	0.03%
2023/12/15	1.2	143.08	0	0.00	141.00	1.2	3,721	0.03%
2023/12/13	1	144.50	1	143.50	143.50	0	3,695	0.00%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/08	1	142.50	1	144.50	143.00	0	3,889	0.00%
2023/12/07	5	142.00	3	142.33	142.00	2	3,886	0.05%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	0	0.00	6	146.58	146.00	-6	3,838	-0.16%
2023/12/04	7	149.79	1.1	149.91	149.50	5.9	3,806	0.16%
2023/12/01	1	149.50	11	149.68	149.50	-10	3,798	-0.26%
2023/11/30	14.1	149.18	10.9	148.41	148.50	3.2	3,801	0.08%
2023/11/29	6	148.67	15	148.67	149.50	-9	3,692	-0.24%
2023/11/28	9	142.89	9	143.44	144.00	0	3,441	0.00%
2023/11/27	11	144.36	8	142.00	141.50	3	3,349	0.09%
2023/11/24	5	140.00	6	140.75	139.00	-1	3,216	-0.03%
2023/11/22	10	140.45	6	140.75	140.50	4	3,120	0.13%
2023/11/21	0	0.00	1	138.50	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	1	139.48	138.50	-1	3,037	-0.03%
2023/11/17	1	138.50	1	139.50	138.50	0	3,057	0.00%
2023/11/16	0	0.00	2	137.50	136.50	-2	3,041	-0.07%
2023/11/15	7	136.86	9	136.61	138.00	-2	3,016	-0.07%
2023/11/14	0.3	132.00	3	132.67	133.00	-2.7	2,750	-0.10%
2023/11/13	1	132.50	7	132.21	132.50	-6	2,771	-0.22%
2023/11/10	0	0.00	4	130.88	131.00	-4	2,750	-0.15%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	2	129.25	128.50	-2	2,818	-0.07%
2023/10/26	2	127.00	2	127.00	127.00	0	3,431	0.00%
2023/10/20	2	131.50	3	132.17	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	0	0.00	3	132.49	130.00	-3	3,850	-0.08%
2023/10/17	1	130.00	1	131.50	130.00	0	3,988	0.00%
2023/10/13	0	0.00	7	130.14	131.00	-7	4,309	-0.16%
2023/10/06	0	0.00	1	128.50	128.00	-1	4,463	-0.02%
2023/10/04	3	124.00	2	124.00	125.00	1	4,493	0.02%
2023/09/28	4	125.00	0	0.00	125.00	4	4,703	0.09%
2023/09/27	0.2	124.00	0	0.00	124.50	0.2	4,946	0.00%
2023/09/25	1	126.00	1	129.00	126.50	0	5,098	0.00%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/19	1	133.00	1	134.50	132.50	0	5,046	0.00%
2023/09/18	0.2	133.00	2	134.00	134.00	-1.8	5,004	-0.04%
2023/09/15	3	132.99	0	0.00	132.50	3	5,003	0.06%
2023/09/14	0	0.00	4	132.25	132.00	-4	4,990	-0.08%
2023/09/13	10	131.35	11	130.45	130.00	-1	4,971	-0.02%
2023/09/12	1.1	128.50	0	0.00	128.50	1.1	4,885	0.02%
2023/09/11	1	127.50	0	0.00	126.50	1	4,966	0.02%
2023/09/07	0.4	128.00	0.1	129.50	127.50	0.3	5,196	0.01%
2023/09/06	2	128.75	0	0.00	129.00	2	5,233	0.04%
2023/09/05	3	127.00	8	127.00	128.50	-5	5,203	-0.10%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	1	123.00	123.50	-1	5,171	-0.02%
2023/08/30	0	0.00	2	122.50	123.00	-2	5,256	-0.04%
2023/08/29	0	0.00	3	119.00	120.00	-3	5,283	-0.06%
2023/08/24	1	119.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	1	118.00	0	0.00	121.50	1	5,455	0.02%
2023/08/22	1	120.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	2	124.00	0	0.00	121.50	2	5,471	0.04%
2023/08/18	0	0.00	1	125.50	125.00	-1	5,494	-0.02%
2023/08/17	0	0.00	3	124.00	127.00	-3	5,511	-0.05%
2023/08/15	19	125.74	4	125.00	125.00	15	5,599	0.27%
2023/08/14	1	121.00	0	0.00	125.50	1	5,696	0.02%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	2	128.00	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0.1	128.00	2	129.00	130.00	-1.9	5,864	-0.03%
2023/08/04	0	126.00	0	0.00	126.50	0	5,943	0.00%
2023/08/02	6.1	128.60	1	126.00	126.50	5.1	6,058	0.08%
2023/08/01	10	136.05	4	133.25	133.00	6	6,000	0.10%
2023/07/31	5	138.00	12	139.42	140.00	-7	5,836	-0.12%
2023/07/28	8	141.56	5.1	141.71	142.00	2.9	5,698	0.05%
2023/07/27	1	139.00	1	139.50	139.50	0	5,616	0.00%
2023/07/26	6	138.42	0	0.00	136.50	6	5,628	0.11%
2023/07/25	1	140.00	0	0.00	139.00	1	5,618	0.02%
2023/07/24	1	140.00	0	0.00	140.00	1	5,584	0.02%
2023/07/21	2	139.50	21	139.38	140.00	-19	5,630	-0.34%
2023/07/20	11	144.73	6.1	146.36	142.00	4.9	5,673	0.09%
2023/07/19	3.1	143.89	13.1	143.00	141.50	-10	5,475	-0.18%
2023/07/18	2	139.25	3	140.00	141.00	-1	5,344	-0.02%
2023/07/14	1	137.00	1	136.50	137.00	0	5,169	0.00%
2023/07/13	0.1	133.00	1	133.50	133.00	-0.9	5,120	-0.02%
2023/07/12	0.1	132.00	0	0.00	131.50	0.1	5,077	0.00%
2023/07/11	0	0.00	1	133.03	133.50	-1	5,062	-0.02%
2023/07/07	1	132.50	1	130.50	131.00	0	5,071	0.00%
2023/07/06	0	0.00	10	137.50	134.00	-10	5,046	-0.20%
2023/07/05	13	136.46	4	137.50	136.00	9	4,982	0.18%
2023/07/04	3	134.17	3	134.00	135.50	0	4,758	0.00%
2023/06/30	1	128.00	3	128.00	128.50	-2	4,718	-0.04%
2023/06/29	1	128.50	0	0.00	128.00	1	4,822	0.02%
2023/06/27	0.1	129.50	0	0.00	128.00	0.1	5,056	0.00%
2023/06/26	4	128.38	0	0.00	131.00	4	5,095	0.08%
2023/06/21	0	0.00	2	128.50	128.00	-2	5,190	-0.04%
2023/06/19	3.2	131.25	0	0.00	130.50	3.2	5,642	0.06%
2023/06/16	5	132.30	2	132.00	131.50	3	5,638	0.05%
2023/06/15	11	134.18	10	133.65	134.00	1	5,682	0.02%
2023/06/14	1	130.50	1	132.00	130.50	0	5,637	0.00%
2023/06/13	10	134.85	1.1	133.50	135.00	8.9	5,582	0.16%
2023/06/12	1	130.50	3	130.50	130.50	-2	5,487	-0.04%
2023/06/09	1	127.50	1	128.00	128.00	0	5,465	0.00%
2023/06/07	1.1	128.59	3	127.83	129.00	-1.9	5,548	-0.03%
2023/06/06	0.1	128.00	0	0.00	127.00	0.1	5,595	0.00%
2023/06/05	2	128.75	2	129.50	130.00	0	5,624	0.00%
2023/06/02	1.2	127.42	2	127.50	127.00	-0.8	5,665	-0.01%
2023/05/31	2	129.50	0	0.00	129.00	2	6,015	0.03%
2023/05/30	1	127.50	0	0.00	129.00	1	6,057	0.02%
2023/05/29	2	129.75	1	130.50	130.50	1	6,039	0.02%
2023/05/26	1.3	125.70	0.1	126.00	125.50	1.2	6,126	0.02%
2023/05/25	0.1	124.50	0	0.00	125.50	0.1	6,300	0.00%
2023/05/23	0	0.00	1	127.00	127.50	-1	6,466	-0.02%
2023/05/22	1	126.50	0	0.00	127.00	1	6,636	0.02%
2023/05/18	2	125.25	2	126.25	125.50	0	6,762	0.00%
2023/05/17	2	123.00	0	0.00	123.00	2	6,795	0.03%
2023/05/16	4.1	122.75	0	0.00	121.50	4.1	6,830	0.06%
2023/05/15	0	0.00	1	123.00	122.50	-1	6,814	-0.01%
2023/05/12	0	124.00	0	0.00	125.50	0	6,893	0.00%
2023/05/11	1	123.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	1.1	127.64	0	0.00	129.50	1.1	7,124	0.02%
2023/05/09	3	128.51	1	127.50	126.50	2	7,217	0.03%
2023/05/08	2	134.50	1	134.00	133.50	1	7,224	0.01%
2023/05/05	1	133.00	1	131.50	133.50	0	7,405	0.00%
2023/05/04	1	130.59	4	130.50	131.50	-3	7,952	-0.04%
2023/05/03	4	133.00	2	129.25	133.50	2	8,266	0.02%
2023/05/02	4	131.75	1	131.00	131.00	3	8,292	0.04%
2023/04/28	0	0.00	1	131.00	133.00	-1	8,374	-0.01%
2023/04/27	2	128.50	3	130.17	129.50	-1	8,347	-0.01%
2023/04/26	1	129.00	1	129.00	130.50	0	8,364	0.00%
2023/04/25	2	133.50	0	0.00	130.00	2	8,288	0.02%
2023/04/24	2	140.00	1	138.00	139.00	1	8,236	0.01%
2023/04/21	1	141.00	4	139.63	139.00	-3	8,332	-0.04%
2023/04/20	2	142.50	0	0.00	142.50	2	8,360	0.02%
2023/04/19	0	0.00	1	145.00	143.50	-1	8,468	-0.01%
2023/04/18	3	149.83	0	0.00	147.00	3	8,422	0.04%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/13	2	147.50	50	147.00	147.00	-48	8,416	-0.57%
2023/04/12	0	0.00	2	151.00	150.00	-2	8,401	-0.02%
2023/04/11	0	0.00	4	149.00	150.00	-4	8,409	-0.05%
2023/04/10	61	149.01	7	148.86	149.00	54	8,400	0.64%
2023/04/07	1.1	148.91	0	0.00	147.50	1.1	8,363	0.01%
2023/03/31	4	150.13	4	150.38	149.50	0	8,403	0.00%
2023/03/30	2	147.25	1	148.00	148.50	1	8,360	0.01%
2023/03/29	3	146.00	0	0.00	143.00	3	8,337	0.04%
2023/03/28	1	147.50	3	146.83	146.00	-2	8,476	-0.02%
2023/03/27	1	155.00	1	155.00	151.50	0	8,360	0.00%
2023/03/24	2.3	157.65	5	157.50	155.50	-2.7	8,339	-0.03%
2023/03/23	33	154.08	33.3	156.41	159.50	-0.3	8,267	0.00%
2023/03/22	1	150.00	1	150.00	150.00	0	7,933	0.00%
2023/03/21	1	148.00	0	0.00	147.00	1	7,914	0.01%
2023/03/17	1	147.00	1	148.00	148.00	0	7,991	0.00%
2023/03/16	1	144.50	1	146.50	144.50	0	8,098	0.00%
2023/03/15	2	149.25	1	150.00	147.00	1	8,154	0.01%
2023/03/13	0.1	142.00	1	142.50	145.50	-1	8,335	-0.01%
2023/03/10	2	146.00	1.1	145.59	145.00	0.9	8,362	0.01%
2023/03/09	3	150.83	3	148.83	148.50	0	8,462	0.00%
2023/03/08	1	147.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	5	148.20	2	148.50	148.50	3	8,528	0.04%
2023/03/06	1.2	153.74	11	153.95	151.50	-9.9	8,498	-0.12%
2023/03/03	2	150.25	3	151.00	150.50	-1	8,334	-0.01%
2023/03/02	1	147.50	0	0.00	148.00	1	8,660	0.01%
2023/03/01	1	148.00	1.1	148.64	149.50	-0.1	8,852	0.00%
2023/02/24	6.4	150.48	5	149.70	147.50	1.4	9,086	0.02%
2023/02/23	4	148.38	6.3	148.18	149.50	-2.3	9,028	-0.03%
2023/02/22	9.2	141.47	4	142.13	142.50	5.2	9,014	0.06%
2023/02/21	3.1	143.90	4	145.25	145.50	-0.9	9,132	-0.01%
2023/02/20	5	144.70	3	145.00	143.50	2	9,533	0.02%
2023/02/17	7.1	143.58	3	143.83	144.50	4.1	9,521	0.04%
2023/02/16	1.1	146.95	0	0.00	149.00	1.1	9,440	0.01%
2023/02/15	0	0.00	1	149.00	145.00	-1	9,608	-0.01%
2023/02/14	2	145.75	0	0.00	145.50	2	9,519	0.02%
2023/02/13	2	147.25	0	0.00	147.50	2	9,556	0.02%
2023/02/10	1	148.50	0	0.00	147.50	1	9,660	0.01%
2023/02/09	7	152.14	8	152.75	150.50	-1	9,805	-0.01%
2023/02/08	13	153.69	15.2	154.67	154.00	-2.2	9,831	-0.02%
2023/02/07	4	148.38	1	148.00	148.50	3	9,742	0.03%
2023/02/06	13	148.88	13	148.58	148.50	0	9,772	0.00%
2023/02/03	20	148.70	30.2	149.59	151.50	-10.2	9,674	-0.10%
2023/02/02	27	147.98	24.2	147.83	147.00	2.8	9,537	0.03%
2023/02/01	7.1	139.01	24.1	136.49	142.00	-17	9,089	-0.19%
2023/01/31	2	130.00	0	0.00	129.50	2	8,855	0.02%
2023/01/30	19.1	129.90	20.2	129.93	130.50	-1.1	8,906	-0.01%
2023/01/17	0	0.00	7	125.43	126.00	-7	8,856	-0.08%
2023/01/16	0	0.00	4.5	125.50	125.50	-4.5	8,966	-0.05%
2023/01/13	8.1	125.80	7	126.86	124.00	1.1	8,992	0.01%
2023/01/12	8	126.50	6	126.17	125.50	2	9,057	0.02%
2023/01/11	1	123.50	4	125.13	125.50	-3	9,041	-0.03%
2023/01/10	1	124.00	1	124.00	123.50	0	9,085	0.00%
2023/01/09	3	122.67	2	122.50	123.50	1	9,169	0.01%
2023/01/06	0	0.00	1	116.00	118.00	-1	9,206	-0.01%
2023/01/05	2	117.25	4	116.63	115.50	-2	9,376	-0.02%
2023/01/04	1	118.00	1	117.50	117.50	0	9,454	0.00%
2023/01/03	1	115.50	13	116.00	118.00	-12	9,535	-0.13%
2022/12/30	5	116.90	1	117.00	115.00	4	9,554	0.04%
2022/12/29	2	113.50	2	113.75	116.50	0	9,620	0.00%
2022/12/28	1	114.00	1	114.00	114.00	0	9,815	0.00%
2022/12/27	10	118.00	2	117.50	118.00	8	9,880	0.08%
2022/12/23	1	116.50	0	0.00	117.00	1	10,116	0.01%
2022/12/22	1	120.00	11	122.00	119.50	-10	10,179	-0.10%
2022/12/21	12	120.08	3	121.50	120.00	9	10,261	0.09%
2022/12/20	11	121.45	18	122.56	118.50	-7	10,300	-0.07%
2022/12/19	11	120.00	1	121.00	120.00	10	10,205	0.10%
2022/12/16	2	120.25	1	119.50	121.00	1	10,373	0.01%
2022/12/15	1	122.50	0	0.00	123.50	1	10,490	0.01%
2022/12/14	1	125.00	6	123.50	125.00	-5	10,525	-0.05%
2022/12/13	4	120.63	12	122.08	120.00	-8	10,613	-0.08%
2022/12/12	16	121.81	5	121.80	122.00	11	10,622	0.10%
2022/12/09	5	123.40	10	123.60	121.50	-5	10,681	-0.05%
2022/12/08	8	123.50	17	122.21	124.00	-9	10,619	-0.08%
2022/12/07	23	120.52	13	120.58	118.50	10	10,585	0.09%
2022/12/06	19	126.32	26	125.62	124.00	-7	10,914	-0.06%
2022/12/05	12	126.83	12	126.75	127.00	0	10,858	0.00%
2022/12/02	7	124.43	5	124.60	124.50	2	10,783	0.02%
2022/12/01	4.1	124.22	4	124.13	123.50	0.1	10,825	0.00%
2022/11/30	3	120.83	8	120.94	121.00	-5	10,891	-0.05%
2022/11/29	3	121.17	7	120.86	120.50	-4	10,954	-0.04%
2022/11/28	11	119.95	3	121.00	122.00	8	10,869	0.07%
2022/11/25	5	122.70	2	121.50	120.00	3	10,880	0.03%
2022/11/24	31	125.66	51	125.55	123.50	-20	10,847	-0.18%
2022/11/23	28	122.61	31	123.48	122.50	-3	10,472	-0.03%
2022/11/22	11	121.95	20	121.60	122.00	-9	10,331	-0.09%
2022/11/21	2	117.00	1	118.00	118.00	1	10,324	0.01%
2022/11/18	16	120.13	3	116.67	115.50	13	10,538	0.12%
2022/11/17	22	121.30	14	121.96	121.00	8	10,446	0.08%
2022/11/16	28	119.64	33	120.65	123.00	-5	10,300	-0.05%
2022/11/15	6	114.25	16	112.44	116.00	-10	9,870	-0.10%
2022/11/14	4	110.00	0	0.00	111.00	4	10,112	0.04%
2022/11/11	13	111.77	12	112.38	109.50	1	10,391	0.01%
2022/11/10	6	109.25	5	109.00	110.00	1	10,306	0.01%
2022/11/09	5	109.90	6	109.58	109.50	-1	10,425	-0.01%
2022/11/08	10	109.50	7	108.71	107.50	3	10,680	0.03%
2022/11/07	6	106.25	3	107.50	107.50	3	10,829	0.03%
2022/11/04	9	110.11	9	110.56	111.00	0	10,661	0.00%
2022/11/03	0	0.00	2	107.75	110.50	-2	10,550	-0.02%
2022/11/02	8	107.75	8	107.38	107.00	0	10,464	0.00%
2022/11/01	7	103.14	6	103.50	104.00	1	10,460	0.01%
2022/10/28	2	103.00	8	102.81	102.50	-6	10,684	-0.06%
2022/10/27	8	99.69	11	99.79	101.50	-3	10,623	-0.03%
2022/10/26	3	95.97	1	95.70	95.70	2	10,559	0.02%
2022/10/25	3	97.80	3	98.17	97.30	0	10,521	0.00%
2022/10/24	4	100.40	3	99.50	97.90	1	10,523	0.01%
2022/10/21	1	97.50	2	95.25	95.00	-1	10,508	-0.01%
2022/10/20	6	97.23	10	96.39	98.40	-4	10,537	-0.04%
2022/10/19	1	100.00	1	101.50	99.80	0	10,741	0.00%
2022/10/18	11	102.82	7	100.79	100.50	4	10,864	0.04%
2022/10/17	4	100.05	5	100.72	103.00	-1	11,816	-0.01%
2022/10/14	12	101.37	5	101.90	103.50	7	12,295	0.06%
2022/10/13	4	101.50	5	96.06	94.10	-1	12,329	-0.01%
2022/10/12	1	104.00	3	103.83	104.00	-2	12,291	-0.02%
2022/10/11	1	109.00	1	107.00	107.00	0	12,413	0.00%
2022/10/07	1	114.00	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	3	114.00	2	114.00	115.50	1	13,015	0.01%
2022/10/05	5	115.00	6	113.67	113.00	-1	13,248	-0.01%
2022/10/04	3	108.50	3	110.00	110.00	0	13,313	0.00%
2022/10/03	7	105.36	6	105.75	107.50	1	13,402	0.01%
2022/09/30	0	0.00	1	102.00	108.00	-1	13,595	-0.01%
2022/09/29	1	105.50	3	107.83	104.50	-2	13,715	-0.01%
2022/09/28	5	106.00	3	107.33	105.00	2	13,911	0.01%
2022/09/27	1	110.50	2	110.50	113.50	-1	14,330	-0.01%
2022/09/26	1	112.50	4	111.75	108.50	-3	14,738	-0.02%
2022/09/23	10.2	118.63	201	122.01	117.00	-190.8	15,029	-1.27%	大賣/鉅額交易
2022/09/22	1	124.50	12	123.75	124.00	-11	15,066	-0.07%
2022/09/21	3	123.33	4.2	123.62	124.00	-1.2	15,104	-0.01%
2022/09/20	21	123.81	8	122.75	122.50	13	15,196	0.09%
2022/09/19	2	121.00	1	122.00	120.50	1	15,291	0.01%
2022/09/16	21	119.86	4	120.13	120.00	17	15,471	0.11%
2022/09/15	3	122.83	1	122.50	120.00	2	15,554	0.01%
2022/09/14	202	120.51	3	119.00	123.50	199	15,708	1.27%	大買/鉅額交易
2022/09/13	14	123.96	30	123.58	122.50	-16	15,748	-0.10%
2022/09/12	1.2	119.42	3	119.50	118.50	-1.8	15,530	-0.01%
2022/09/08	12	115.33	7	116.50	117.50	5	15,711	0.03%
2022/09/07	1	114.00	3.6	111.66	115.00	-2.6	15,940	-0.02%
2022/09/06	13	112.81	3	111.00	113.00	10	16,010	0.06%
2022/09/05	3	121.00	2	120.50	118.50	1	15,932	0.01%
2022/09/02	3	123.00	3	122.00	122.00	0	15,939	0.00%
2022/09/01	3	121.33	6	122.00	121.00	-3	16,062	-0.02%
2022/08/31	3	125.17	4	125.50	125.50	-1	16,138	-0.01%
2022/08/30	1	123.00	2	122.50	122.50	-1	16,552	-0.01%
2022/08/29	1	119.50	1	122.00	123.00	0	17,208	0.00%
2022/08/26	21	130.40	23	128.20	126.50	-2	17,514	-0.01%
2022/08/25	10	127.20	9.2	129.03	127.50	0.9	17,347	0.00%
2022/08/24	0.1	122.00	3	122.33	123.00	-3	17,193	-0.02%
2022/08/23	2	121.00	1	121.00	121.50	1	17,543	0.01%
2022/08/22	4	125.00	0	0.00	123.50	4	17,678	0.02%
2022/08/19	7.4	127.38	20	127.25	125.50	-12.7	17,767	-0.07%
2022/08/18	25.1	124.00	13	123.62	124.50	12.1	17,514	0.07%
2022/08/17	10	121.40	8	119.63	119.50	2	17,449	0.01%
2022/08/16	8	124.63	6	123.92	122.50	2	17,705	0.01%
2022/08/15	7	124.43	6	124.17	124.00	1	17,881	0.01%
2022/08/12	10	120.05	9	119.72	121.50	1	18,001	0.01%
2022/08/11	0	0.00	1	113.50	113.00	-1	17,973	-0.01%
2022/08/09	41	113.51	42	113.99	113.50	-1	18,552	-0.01%
2022/08/08	4	114.63	3	113.00	114.00	1	19,047	0.01%
2022/08/05	10	111.45	2	112.75	114.00	8	19,385	0.04%
2022/08/04	2.1	106.69	10	104.10	106.50	-7.9	19,606	-0.04%
2022/08/03	9	108.89	2	108.00	108.00	7	19,728	0.04%
2022/08/02	0	0.00	2	110.00	109.00	-2	20,209	-0.01%
2022/08/01	2	114.50	10	112.90	112.50	-8	20,510	-0.04%
2022/07/29	44	118.97	48	119.49	119.50	-4	21,141	-0.02%
2022/07/28	19	122.16	15	121.00	118.00	4	21,759	0.02%
2022/07/27	4	119.50	3	120.83	120.00	1	22,255	0.00%
2022/07/26	10	121.95	5	120.40	119.50	5	22,354	0.02%
2022/07/25	21	126.67	21	127.88	127.50	0	22,271	0.00%
2022/07/22	24	132.33	14.1	131.72	130.00	10	22,383	0.04%
2022/07/21	29.1	127.12	33	125.12	129.50	-4	21,594	-0.02%
2022/07/20	11	117.09	10	118.00	118.00	1	21,191	0.00%
2022/07/19	3	114.50	4	115.25	114.00	-1	21,217	0.00%
2022/07/18	26	117.21	29	118.34	117.00	-3	21,378	-0.01%
2022/07/15	9	115.89	9	115.44	116.00	0	21,812	0.00%
2022/07/14	10	111.20	16	111.94	114.50	-6	21,730	-0.03%
2022/07/13	14	114.29	7	113.93	110.00	7	21,524	0.03%
2022/07/12	9	112.94	9	112.50	112.50	0	21,510	0.00%
2022/07/11	5	119.00	3	117.67	117.50	2	21,710	0.01%
2022/07/08	21	118.50	23	118.00	117.00	-2	21,852	-0.01%
2022/07/07	10	112.55	22	117.09	117.00	-12	21,879	-0.05%
2022/07/06	13	113.15	4	113.88	112.50	9	22,093	0.04%
2022/07/05	25	118.24	22	115.82	118.00	3	22,267	0.01%
2022/07/04	2	121.25	1	119.00	122.00	1	22,281	0.00%
2022/07/01	10	126.00	3	127.83	122.50	7	22,482	0.03%
2022/06/30	4.4	136.31	2	136.75	136.00	2.4	22,408	0.01%
2022/06/29	7	139.57	7	140.93	143.00	0	22,711	0.00%
2022/06/28	11.1	142.07	1	140.50	140.50	10.1	22,946	0.04%
2022/06/27	15	146.97	6	147.75	147.50	9	23,468	0.04%
2022/06/24	26.1	141.59	15	140.43	140.00	11.1	23,867	0.05%
2022/06/23	18	144.56	25	145.10	144.00	-7	24,329	-0.03%
2022/06/22	7	148.64	3	148.50	144.00	4	24,814	0.02%
2022/06/21	10	157.00	5	154.40	156.50	5	25,557	0.02%
2022/06/20	19	160.13	13	160.35	154.00	6	26,723	0.02%
2022/06/17	7.2	163.82	10	163.10	167.50	-2.8	27,070	-0.01%
2022/06/16	11.3	173.61	12	174.29	166.00	-0.8	27,297	0.00%
2022/06/15	2	170.75	10.1	170.70	170.50	-8.1	27,687	-0.03%
2022/06/14	9	166.17	4	165.00	168.00	5	27,861	0.02%
2022/06/13	4.1	167.15	1	167.00	166.50	3.1	27,830	0.01%
2022/06/10	1	174.50	1	171.50	172.50	0	27,999	0.00%
2022/06/09	7	174.64	12	175.63	176.50	-5	27,910	-0.02%
2022/06/08	27.4	177.11	24	179.13	175.00	3.4	27,819	0.01%
2022/06/07	35	181.50	36	180.96	182.00	-1	27,607	0.00%
2022/06/06	9	176.28	11.1	176.55	176.50	-2.1	27,139	-0.01%
2022/06/02	2	171.00	1	173.50	173.00	1	26,990	0.00%
2022/06/01	6	173.42	14	173.93	171.50	-8	26,945	-0.03%
2022/05/31	18	173.19	17	172.74	173.50	1	26,840	0.00%
2022/05/30	3	169.67	2.1	167.56	169.00	1	26,547	0.00%
2022/05/27	5	165.10	4	164.63	162.50	1	26,408	0.00%
2022/05/26	11	160.95	11	161.27	160.50	0	26,281	0.00%
2022/05/25	21	163.02	15	162.33	164.00	6	26,198	0.02%
2022/05/24	20	166.03	37.1	165.57	160.50	-17.1	26,005	-0.07%
2022/05/23	8	175.19	7	174.79	172.00	1	25,657	0.00%
2022/05/20	14	174.11	31	175.90	175.00	-17	25,429	-0.07%
2022/05/19	10.1	171.35	13	170.77	173.50	-2.9	25,020	-0.01%
2022/05/18	34	173.38	31.1	172.76	171.50	2.9	24,878	0.01%
2022/05/17	24	169.35	34	169.44	171.50	-10	24,725	-0.04%
2022/05/16	37	169.19	36	171.07	167.50	1	24,832	0.00%
2022/05/13	66	167.62	79	168.30	166.50	-13	24,511	-0.05%
2022/05/12	55	166.64	46	166.34	163.00	9	24,431	0.04%
2022/05/11	28	164.00	32	164.83	163.50	-4	24,469	-0.02%
2022/05/10	79	166.18	84.3	165.44	168.00	-5.3	24,989	-0.02%
2022/05/09	59.1	165.67	46	167.07	163.00	13.1	24,776	0.05%
2022/05/06	48	168.49	59.1	168.70	171.50	-11.1	24,525	-0.05%
2022/05/05	34	167.59	77	169.15	168.00	-43	24,166	-0.18%
2022/05/04	25	160.06	21.1	160.22	162.50	3.9	23,768	0.02%
2022/05/03	1	149.00	2	149.25	151.50	-1	23,539	0.00%
2022/04/29	60.1	148.51	62	146.90	146.00	-1.9	23,509	-0.01%
2022/04/28	4	144.38	4	144.00	143.50	0	23,501	0.00%
2022/04/27	4.1	139.02	3	141.17	145.00	1.1	23,407	0.00%
2022/04/26	2	150.00	1	145.50	143.50	1	23,610	0.00%
2022/04/25	16.2	152.26	7.1	152.65	149.00	9.1	23,957	0.04%
2022/04/22	30.1	160.18	6	160.42	159.50	24.1	24,015	0.10%
2022/04/21	24	166.52	43.3	167.68	166.50	-19.3	23,823	-0.08%
2022/04/20	2.2	160.82	2	159.00	159.50	0.2	23,299	0.00%
2022/04/19	7.1	159.28	5	159.40	158.00	2.1	23,270	0.01%
2022/04/18	26.1	153.61	28	153.88	156.00	-1.9	23,186	-0.01%
2022/04/15	14	157.29	16	155.69	156.50	-2	23,015	-0.01%
2022/04/14	5	165.80	5.2	167.12	167.00	-0.2	22,684	0.00%
2022/04/13	15	164.43	9	163.67	163.50	6	22,437	0.03%
2022/04/12	23	160.35	23	160.28	159.00	0	22,172	0.00%
2022/04/11	28	167.25	23	163.02	160.50	5	21,872	0.02%
2022/04/08	18.1	171.49	16	172.38	173.00	2.1	21,426	0.01%
2022/04/07	81.1	175.41	22	171.75	172.50	59.1	20,942	0.28%
2022/04/06	6	179.83	3	180.33	180.00	3	20,316	0.01%
2022/04/01	26.3	184.32	16.2	184.32	183.00	10.1	20,023	0.05%
2022/03/31	10	196.25	13	195.77	191.00	-3	19,559	-0.02%
2022/03/30	17	198.62	11	194.68	190.50	6	19,221	0.03%
2022/03/29	4	188.25	14.1	189.64	194.50	-10.1	18,900	-0.05%
2022/03/28	11	180.50	25.1	184.82	177.00	-14.1	18,930	-0.07%
2022/03/25	23	179.09	41	178.87	179.50	-18	18,298	-0.10%
2022/03/24	60	176.89	38	176.67	179.00	22	17,766	0.12%
2022/03/23	68	170.69	73	170.50	175.50	-5	16,873	-0.03%
2022/03/22	6	155.58	11.2	157.12	160.00	-5.2	15,827	-0.03%
2022/03/21	8	153.31	16	154.22	153.50	-8	15,465	-0.05%
2022/03/18	18.1	150.18	40.1	152.49	149.00	-22	15,255	-0.14%
2022/03/17	5	145.10	14	147.39	148.50	-9	14,639	-0.06%
2022/03/16	3	138.17	1	136.50	137.00	2	14,436	0.01%
2022/03/15	27	143.41	25.1	140.19	138.50	2	14,460	0.01%
2022/03/14	26	144.00	1	145.00	145.00	25	14,442	0.17%
2022/03/11	3	144.50	0	0.00	143.00	3	14,740	0.02%
2022/03/10	11.1	145.45	8.5	144.04	143.00	2.6	14,906	0.02%
2022/03/09	9	144.06	11	143.27	143.50	-2	15,044	-0.01%
2022/03/08	5	141.30	8.4	142.42	140.00	-3.4	15,349	-0.02%
2022/03/07	1	140.50	0	0.00	138.00	1	16,046	0.01%
2022/03/04	0	0.00	1	145.00	144.50	-1	17,325	-0.01%
2022/03/03	0	0.00	2	145.25	145.50	-2	18,951	-0.01%
2022/03/02	1	141.50	3	141.33	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	1	139.00	139.50	-1	20,151	0.00%
2022/02/25	1.1	136.50	0	0.00	136.50	1.1	20,576	0.01%
2022/02/24	2	135.00	2	134.25	133.50	0	21,396	0.00%
2022/02/23	0	0.00	1	139.50	140.00	-1	21,422	0.00%
2022/02/22	4.2	138.49	1	140.00	136.50	3.2	21,565	0.01%
2022/02/21	1	142.00	1	141.50	142.00	0	21,782	0.00%
2022/02/18	5	141.40	5	140.90	144.50	0	22,092	0.00%
2022/02/17	8	144.25	6	146.08	143.00	2	22,348	0.01%
2022/02/16	7	149.79	8	151.13	147.50	-1	22,483	0.00%
2022/02/15	21	147.26	16	147.41	145.50	5	22,383	0.02%
2022/02/14	9	146.78	5	147.00	143.50	4	22,227	0.02%
2022/02/11	6	150.58	11	150.18	152.00	-5	22,140	-0.02%
2022/02/10	26	149.38	27	148.09	147.50	-1	21,979	0.00%
2022/02/09	11	144.95	9.2	146.92	143.00	1.8	21,281	0.01%
2022/02/08	11	144.32	9	144.78	145.00	2	21,042	0.01%
2022/02/07	7	145.07	5	148.10	144.00	2	21,124	0.01%
2022/01/26	28	142.59	32	141.63	143.00	-4	20,884	-0.02%
2022/01/25	18	140.69	22.1	141.82	140.50	-4.1	20,809	-0.02%
2022/01/24	0	0.00	4	136.50	138.50	-4	20,593	-0.02%
2022/01/21	8	137.06	4	139.50	135.00	4	20,604	0.02%
2022/01/20	5	140.70	8	141.13	142.00	-3	20,533	-0.01%
2022/01/19	14	140.32	18	139.53	140.50	-4	20,662	-0.02%
2022/01/18	22	138.50	42	137.35	139.00	-20	20,828	-0.10%
2022/01/17	15.1	129.25	4	128.88	131.00	11.1	20,616	0.05%
2022/01/14	0	121.50	2	123.00	124.00	-2	21,152	-0.01%
2022/01/13	8	127.37	2	125.00	126.00	6	21,889	0.03%
2022/01/12	10	126.35	5	127.10	126.50	5	22,179	0.02%
2022/01/11	7.1	132.22	10	133.30	130.50	-3	22,287	-0.01%
2022/01/10	1	130.50	1	131.50	137.00	0	22,311	0.00%
2022/01/07	25.1	136.67	26	132.13	131.00	-0.9	22,444	0.00%
2022/01/06	3.1	136.54	0	0.00	138.00	3.1	22,628	0.01%
2022/01/05	0.1	140.50	0	0.00	139.50	0.1	22,911	0.00%
2022/01/04	10	143.05	15	143.73	143.50	-5	23,052	-0.02%
2022/01/03	0	0.00	1	140.00	141.00	-1	23,537	0.00%
2021/12/30	5	142.00	5	141.00	141.00	0	23,999	0.00%
2021/12/28	10	142.25	10.2	143.99	143.50	-0.2	24,848	0.00%
2021/12/27	0	0.00	1.1	144.43	142.50	-1.1	25,173	0.00%
2021/12/24	3	144.33	1	146.48	143.00	2	25,512	0.01%
2021/12/23	14	147.61	7	148.36	145.00	7	25,614	0.03%
2021/12/22	26	148.77	46.1	147.45	145.50	-20.1	25,562	-0.08%
2021/12/21	0	0.00	10	141.50	139.50	-10	25,152	-0.04%
2021/12/20	51	142.90	49	139.26	139.00	2	25,892	0.01%
2021/12/17	29	143.66	24	144.46	144.50	5	26,456	0.02%
2021/12/16	9	148.00	40	146.13	147.00	-31	26,543	-0.12%
2021/12/15	23	141.11	17	143.00	143.00	6	26,464	0.02%
2021/12/14	12	141.75	4	141.50	142.00	8	26,689	0.03%
2021/12/13	20	138.75	4	137.63	138.00	16	26,765	0.06%
2021/12/10	13.1	139.89	6	139.58	140.00	7.1	27,342	0.03%
2021/12/09	8	143.06	1	143.00	141.00	7	28,202	0.02%
2021/12/08	2	144.75	3	143.35	144.50	-1	28,612	0.00%
2021/12/07	15	145.17	2	145.75	144.00	13	28,992	0.04%
2021/12/06	23	154.57	20	150.00	149.00	3	29,329	0.01%
2021/12/03	24	155.33	32.1	154.33	154.00	-8.1	30,337	-0.03%
2021/12/02	36.2	157.11	25	159.12	152.00	11.2	30,465	0.04%
2021/12/01	75.1	159.56	93	159.85	162.50	-18	30,713	-0.06%
2021/11/30	94.3	159.98	67	161.63	155.50	27.3	30,901	0.09%
2021/11/29	75.2	147.11	86.1	147.98	156.00	-10.9	31,412	-0.03%
2021/11/26	54	142.19	49	143.06	143.50	5	31,181	0.02%
2021/11/25	20	142.63	22	143.75	139.00	-2	30,992	-0.01%
2021/11/24	12.1	136.72	18	139.31	138.00	-5.9	30,645	-0.02%
2021/11/23	40	145.31	41.3	144.69	143.00	-1.3	31,034	0.00%
2021/11/22	6	135.50	8	137.63	137.50	-2	31,544	-0.01%
2021/11/19	4	139.88	5	138.60	135.50	-1	34,292	0.00%
2021/11/18	10	141.60	12	142.54	139.50	-2	35,764	-0.01%
2021/11/17	3	141.17	18.2	141.58	143.00	-15.2	36,558	-0.04%
2021/11/16	8	139.44	7.1	138.64	136.00	0.9	37,590	0.00%
2021/11/15	2	138.25	6.2	138.95	138.50	-4.2	38,657	-0.01%
2021/11/12	6.2	135.18	18.3	134.89	133.00	-12.1	39,680	-0.03%
2021/11/11	2	131.50	8	131.88	130.50	-6	40,366	-0.01%
2021/11/10	7	133.29	15	133.37	131.00	-8	40,750	-0.02%
2021/11/09	4.2	129.02	12	130.38	130.00	-7.8	40,825	-0.02%
2021/11/08	12.1	123.44	14	122.39	122.00	-1.9	40,859	0.00%
2021/11/05	7	125.64	3	124.00	124.00	4	41,105	0.01%
2021/11/04	18	126.50	7	126.50	126.00	11	41,586	0.03%
2021/11/03	6	128.58	5	129.80	130.00	1	41,987	0.00%
2021/11/02	11.1	130.96	36.5	132.75	128.00	-25.4	42,474	-0.06%
2021/11/01	26	131.46	24	130.46	131.00	2	43,019	0.00%
2021/10/29	9	129.56	16	129.19	128.00	-7	44,230	-0.02%
2021/10/28	15	131.50	6	129.67	129.00	9	44,764	0.02%
2021/10/27	19.3	130.21	14	130.07	132.00	5.3	45,083	0.01%
2021/10/26	68	131.67	27	131.22	127.00	41	45,547	0.09%
2021/10/25	43	140.49	32	140.22	139.50	11	46,178	0.02%
2021/10/22	41	141.87	39.2	141.32	144.00	1.8	46,175	0.00%
2021/10/21	70.1	139.56	83.1	140.64	136.00	-13	46,465	-0.03%
2021/10/20	25	133.02	46	133.03	135.00	-21	46,586	-0.05%
2021/10/19	14	126.18	18	126.81	128.50	-4	47,139	-0.01%
2021/10/18	25	122.44	25	123.88	123.00	0	47,995	0.00%
2021/10/15	28.1	121.66	25.5	122.57	122.00	2.6	48,377	0.01%
2021/10/14	37.5	120.03	20	121.30	118.00	17.5	48,819	0.04%
2021/10/13	9.1	125.46	19	128.74	120.50	-9.9	49,261	-0.02%
2021/10/12	41	129.93	38	128.50	128.50	3	49,863	0.01%
2021/10/08	35.1	135.66	36	134.43	131.00	-0.9	50,305	0.00%
2021/10/07	20.1	131.72	18	132.89	133.50	2.1	50,945	0.00%
2021/10/06	45	125.57	49.3	127.98	130.50	-4.3	50,971	-0.01%
2021/10/05	12	121.42	12	125.83	126.50	0	51,717	0.00%
2021/10/04	42.2	123.86	41.1	124.56	121.50	1.1	52,128	0.00%
2021/10/01	11.2	125.86	6.2	124.21	124.00	5	52,726	0.01%
2021/09/30	13	134.81	8	134.31	134.00	5	53,156	0.01%
2021/09/29	15	134.87	11	134.91	134.00	4	53,244	0.01%
2021/09/28	13.2	134.18	19	135.58	139.00	-5.8	53,458	-0.01%
2021/09/27	43	136.41	61.1	136.93	138.00	-18.1	53,472	-0.03%
2021/09/24	60.1	134.41	26	130.98	135.00	34.1	52,807	0.06%
2021/09/23	30	125.97	26.1	124.66	124.50	3.9	52,292	0.01%
2021/09/22	55.1	123.24	55	124.75	125.00	0.1	52,340	0.00%
2021/09/17	67	124.20	77	125.02	126.50	-10	52,383	-0.02%
2021/09/16	26	120.87	24.4	120.95	121.50	1.6	52,394	0.00%
2021/09/15	20	120.90	15.2	121.27	120.00	4.8	52,459	0.01%
2021/09/14	50	126.26	51	121.96	121.50	-1	52,046	0.00%
2021/09/13	30.5	132.67	61	134.66	129.00	-30.5	51,349	-0.06%
2021/09/10	57.2	131.56	56	131.21	133.00	1.2	51,054	0.00%
2021/09/09	67.1	134.07	54	134.62	133.00	13.1	50,598	0.03%
2021/09/08	99	132.45	111	130.70	130.50	-12	50,078	-0.02%	大賣/
2021/09/07	28.1	141.98	10	144.55	138.50	18.1	49,056	0.04%
2021/09/06	61.3	155.43	33	156.21	153.50	28.3	48,713	0.06%
2021/09/03	47.1	163.99	44	164.24	165.50	3.1	48,488	0.01%
2021/09/02	58.2	167.85	53	167.09	159.00	5.2	48,252	0.01%
2021/09/01	34	161.41	82.1	163.41	167.00	-48.1	46,980	-0.10%
2021/08/31	59	154.13	29	152.84	155.00	30	46,231	0.06%
2021/08/30	13	151.58	12	151.08	150.00	1	46,138	0.00%
2021/08/27	47.1	152.49	37	151.36	150.00	10.1	46,457	0.02%
2021/08/26	33	160.70	60	160.84	158.00	-27	46,194	-0.06%
2021/08/25	110.1	162.11	83.3	162.52	158.50	26.9	45,344	0.06%	大買/
2021/08/24	50.1	157.89	75.4	158.49	163.50	-25.4	43,208	-0.06%
2021/08/23	39.3	150.43	46	150.20	149.00	-6.7	42,798	-0.02%
2021/08/20	21.2	141.52	38.2	141.95	144.00	-17	43,009	-0.04%
2021/08/19	61	144.56	85	146.44	135.00	-24	42,007	-0.06%
2021/08/18	110.2	142.45	81	142.19	150.00	29.2	40,718	0.07%	大買/
2021/08/17	201	141.42	216	140.82	137.50	-15	39,881	-0.04%	大買/大賣/
2021/08/16	15	134.50	22	134.66	135.50	-7	39,150	-0.02%
2021/08/13	37.2	135.08	14	136.54	130.50	23.2	38,780	0.06%
2021/08/12	12	135.83	31	134.71	136.50	-19	38,600	-0.05%
2021/08/11	27	135.39	30	134.02	128.00	-3	38,648	-0.01%
2021/08/10	20	135.03	6	134.17	135.00	14	38,582	0.04%
2021/08/09	35	143.70	19	139.61	138.50	16	38,319	0.04%
2021/08/06	12	146.83	10	148.50	150.00	2	38,020	0.01%
2021/08/05	28	145.96	22	145.30	144.50	6	37,805	0.02%
2021/08/04	57	150.19	52	150.75	149.50	5	37,759	0.01%
2021/08/03	55	141.85	57.1	141.62	142.00	-2.1	36,910	-0.01%
2021/08/02	38	136.75	26.2	137.83	135.00	11.9	36,810	0.03%
2021/07/30	24	140.40	20	140.35	135.00	4	36,379	0.01%
2021/07/29	48.1	132.51	41.2	132.14	136.50	6.9	35,710	0.02%
2021/07/28	11	134.55	1	140.92	132.50	10	34,588	0.03%
2021/07/27	29.1	152.52	22.2	152.29	147.00	7	34,541	0.02%
2021/07/26	32	149.33	20.5	151.10	155.00	11.5	33,627	0.03%
2021/07/23	75.5	152.80	75.1	152.06	141.00	0.4	32,848	0.00%
2021/07/22	58.2	153.54	52.4	154.37	153.00	5.8	32,220	0.02%
2021/07/21	10.5	145.17	22.1	146.34	147.50	-11.6	31,411	-0.04%
2021/07/20	44	135.58	45	135.82	134.50	-1	31,298	0.00%
2021/07/19	47	139.26	51	135.62	134.00	-4	31,150	-0.01%
2021/07/16	76	133.28	61	135.96	137.00	15	31,080	0.05%
2021/07/15	21	128.40	20	125.10	130.00	1	30,465	0.00%
2021/07/14	46.2	125.88	48.1	125.25	124.50	-1.9	30,605	-0.01%
2021/07/13	7	120.57	27	120.69	123.00	-20	30,442	-0.07%
2021/07/12	36.1	110.23	20	109.93	112.00	16.1	30,802	0.05%
2021/07/09	24	101.92	65.2	100.28	105.50	-41.2	29,847	-0.14%
2021/07/08	52	95.40	14	94.84	96.20	38	29,423	0.13%
2021/07/07	5	94.18	18.3	93.17	95.50	-13.3	29,117	-0.05%
2021/07/06	7	88.69	12	87.03	86.90	-5	28,520	-0.02%
2021/07/05	7	88.06	17	88.01	86.20	-10	28,772	-0.03%
2021/07/02	4	80.80	3	83.23	86.00	1	28,994	0.00%
2021/07/01	2	79.85	7	81.16	78.90	-5	29,316	-0.02%
2021/06/30	5	81.94	5	81.10	80.30	0	29,785	0.00%
2021/06/29	8	84.38	1	82.00	81.10	7	31,403	0.02%
2021/06/28	12	85.03	7	85.84	84.90	5	33,429	0.01%
2021/06/25	5	84.36	13	85.11	84.30	-8	34,038	-0.02%
2021/06/24	10	83.44	31	83.84	83.50	-21	33,812	-0.06%
2021/06/23	22.9	81.33	31	81.88	82.40	-8.2	33,654	-0.02%
2021/06/22	4	81.03	19	81.32	79.20	-15	33,733	-0.04%
2021/06/21	16	79.76	2	79.05	79.90	14	33,417	0.04%
2021/06/18	11	80.31	8	80.34	79.60	3	33,176	0.01%
2021/06/17	5	80.10	1	80.20	81.50	4	33,009	0.01%
2021/06/16	8	80.71	5	80.78	79.90	3	32,827	0.01%
2021/06/15	15	83.61	36	83.68	82.30	-21	32,627	-0.06%
2021/06/11	129	85.35	162	85.09	83.00	-33	32,497	-0.10%	大買/大賣/
2021/06/10	115	82.23	105.5	84.12	83.10	9.5	31,950	0.03%	大買/大賣/
2021/06/09	28.3	79.08	28.5	80.16	78.60	-0.2	31,065	0.00%
2021/06/08	26	77.61	6	77.60	77.00	20	30,472	0.07%
2021/06/07	84	86.69	40	84.50	83.10	44	29,770	0.15%
2021/06/04	27	87.34	20	86.79	86.00	7	29,326	0.02%
2021/06/03	15	86.09	20	86.28	85.70	-5	28,631	-0.02%
2021/06/02	14	84.41	8	85.41	83.00	6	28,030	0.02%
2021/06/01	57	83.89	68	84.05	86.10	-11	27,484	-0.04%
2021/05/31	31	84.15	12	83.50	81.90	19	26,770	0.07%
2021/05/28	21	78.49	20	77.98	79.20	1	25,574	0.00%
2021/05/27	34	70.77	31	71.41	72.00	3	24,303	0.01%
2021/05/26	2	68.50	2	68.00	68.50	0	23,964	0.00%
2021/05/25	15	70.28	17	69.21	68.20	-2	23,809	-0.01%
2021/05/24	23	66.46	22	66.92	66.80	1	23,310	0.00%
2021/05/21	5	64.50	5	64.16	64.00	0	23,089	0.00%
2021/05/20	1	62.80	0	0.00	62.90	1	23,202	0.00%
2021/05/19	27	64.46	35	64.58	66.00	-8	23,128	-0.03%
2021/05/18	6	61.47	2	61.50	62.90	4	22,850	0.02%
2021/05/17	11	60.20	11	61.47	57.20	0	22,602	0.00%
2021/05/14	7	65.30	14	63.04	63.50	-7	22,280	-0.03%
2021/05/13	27	65.05	29	63.57	62.90	-2	21,942	-0.01%
2021/05/12	64	66.48	44	66.65	63.50	20	21,570	0.09%
2021/05/11	2	67.80	1	67.00	67.00	1	20,854	0.00%
2021/05/10	6	71.93	6	72.35	74.00	0	20,353	0.00%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	1	63.00	11	62.84	61.20	-10	19,751	-0.05%
2021/05/05	8	66.08	9	64.84	62.80	-1	19,622	-0.01%
2021/05/04	3	62.70	4	63.15	64.40	-1	19,451	-0.01%
2021/05/03	4	67.53	1.3	67.91	67.00	2.7	19,143	0.01%
2021/04/29	12	70.02	10	71.00	69.00	2	18,981	0.01%
2021/04/28	17	70.00	18	70.89	69.60	-1	18,872	-0.01%
2021/04/27	12	72.63	14	73.43	72.10	-2	18,631	-0.01%
2021/04/26	14	76.26	12	76.83	75.40	2	18,336	0.01%
2021/04/23	46	74.84	51.6	74.34	74.40	-5.6	17,959	-0.03%
2021/04/22	36	75.96	33	76.13	72.60	3	17,593	0.02%
2021/04/21	13	73.75	23	73.45	73.40	-10	17,087	-0.06%
2021/04/20	39	73.44	33	74.09	73.00	6	16,800	0.04%
2021/04/19	38	71.46	31	71.28	70.00	7	16,096	0.04%
2021/04/16	24	68.23	95	67.43	71.10	-71	15,114	-0.47%
2021/04/15	12	64.05	26	64.51	64.70	-14	14,251	-0.10%
2021/04/14	47	63.28	48	63.09	63.70	-1	13,976	-0.01%
2021/04/13	69	65.02	17	65.67	65.60	52	13,548	0.38%
2021/04/12	8	66.30	4	66.70	66.70	4	12,897	0.03%
2021/04/09	6	61.75	1	62.20	60.70	5	12,824	0.04%
2021/04/08	25	66.64	15	66.85	64.00	10	12,398	0.08%
2021/04/07	16	62.55	22	63.78	64.20	-6	11,648	-0.05%
2021/04/06	24	58.95	33.2	59.17	58.40	-9.2	11,053	-0.08%
2021/04/01	162	58.61	141	58.68	58.20	21	10,491	0.20%	大買/大賣/
2021/03/31	48	56.38	61	57.15	57.40	-13	8,769	-0.15%
2021/03/30	17.3	50.82	21.2	49.32	52.20	-3.9	6,590	-0.06%
2021/03/29	4	47.70	3	48.02	47.50	1	5,909	0.02%
2021/03/26	4	47.31	3	47.58	47.45	1	5,852	0.02%
2021/03/25	3	46.92	10	46.52	47.00	-7	5,689	-0.12%
2021/03/23	4	44.90	0	0.00	44.65	4	5,427	0.07%
2021/03/17	4	45.65	0	0.00	45.15	4	5,847	0.07%
2021/03/16	5	45.90	0	0.00	46.50	5	5,917	0.08%
2021/03/15	0	0.00	2	45.25	45.50	-2	6,056	-0.03%
2021/03/11	1	44.20	0	0.00	44.60	1	6,587	0.02%
2021/03/09	2	43.73	0	0.00	43.80	2	7,223	0.03%
2021/03/08	2	43.90	0.5	44.55	43.95	1.5	7,316	0.02%
2021/03/05	4	44.41	0	0.00	44.30	4	7,337	0.05%
2021/03/04	3	45.35	3	45.32	45.00	0	7,367	0.00%
2021/03/03	4	45.45	5	45.72	46.20	-1	7,644	-0.01%
2021/03/02	4	46.68	2	46.93	46.30	2	7,592	0.03%
2021/02/26	0	0.00	3	46.97	47.35	-3	7,537	-0.04%
2021/02/25	1	47.20	4	47.16	46.90	-3	7,510	-0.04%
2021/02/24	1	46.90	4	47.26	46.70	-3	7,609	-0.04%
2021/02/23	4	46.53	1	46.70	46.65	3	7,591	0.04%
2021/02/22	5	47.30	10.1	47.30	47.45	-5.1	7,530	-0.07%
2021/02/19	2.1	46.05	43.1	47.26	47.45	-41	7,275	-0.56%
2021/02/18	5	46.74	4	46.79	46.85	1	7,114	0.01%
2021/02/17	1	45.90	2	45.53	46.15	-1	7,002	-0.01%
2021/02/04	1	43.50	0	0.00	43.90	1	6,937	0.01%
2021/02/03	1	44.20	0	0.00	43.70	1	6,939	0.01%
2021/01/27	11	44.95	1	44.90	45.45	10	6,841	0.15%
2021/01/26	0.1	44.70	1	44.60	44.70	-0.9	6,806	-0.01%
2021/01/25	1	44.90	2	44.70	44.90	-1	6,778	-0.01%
2021/01/22	0	0.00	1	44.00	44.65	-1	6,759	-0.01%
2021/01/21	2	45.08	2	44.60	44.05	0	6,733	0.00%
2021/01/20	0	0.00	8	45.97	45.10	-8	6,699	-0.12%
2021/01/19	0	0.00	9	46.10	46.10	-9	6,581	-0.14%
2021/01/18	1	45.35	0	0.00	46.10	1	6,537	0.02%
2021/01/15	1	48.60	2	47.10	47.30	-1	6,465	-0.02%
2021/01/14	1	47.45	0	0.00	48.20	1	6,337	0.02%
2021/01/13	0	0.00	1	46.75	46.55	-1	6,131	-0.02%
2021/01/12	1	47.85	7	47.30	46.15	-6	6,067	-0.10%
2021/01/11	11	47.87	7	47.29	47.50	4	5,985	0.07%
2021/01/08	1	45.50	5	45.40	45.35	-4	5,832	-0.07%
2021/01/07	10	45.70	0	0.00	45.80	10	5,840	0.17%
2021/01/06	1	46.10	3	46.05	45.65	-2	5,914	-0.03%
2021/01/05	3	46.80	3	46.72	46.85	0	5,892	0.00%
2021/01/04	0	0.00	2.2	48.04	47.65	-2.2	5,976	-0.04%
2020/12/31	16	47.39	13.1	47.56	47.45	2.9	5,860	0.05%
2020/12/28	1	46.40	1	46.75	46.65	0	5,771	0.00%
2020/12/25	1	46.20	1	46.10	46.40	0	5,712	0.00%
2020/12/24	0	0.00	0.2	46.60	46.75	-0.2	5,641	0.00%
2020/12/23	2	46.30	3	46.30	46.20	-1	5,543	-0.02%
2020/12/22	1	45.40	0.6	45.20	44.90	0.4	5,383	0.01%
2020/12/21	10	43.85	1	44.00	45.05	9	5,259	0.17%
2020/12/18	10	45.35	0	0.00	44.75	10	5,182	0.19%
2020/12/17	0.1	45.00	1	45.15	45.00	-0.9	5,165	-0.02%
2020/12/16	2	45.40	2.1	45.54	45.30	-0.1	5,161	0.00%
2020/12/15	2	45.48	5.2	46.32	45.15	-3.2	5,109	-0.06%
2020/12/14	10	47.47	6	47.73	47.40	4	4,874	0.08%
2020/12/11	2	47.00	1	47.70	46.95	1	4,843	0.02%
2020/12/10	9	49.09	83	49.76	48.25	-74	4,790	-1.54%
2020/12/09	66	51.06	49	51.40	51.00	17	4,654	0.37%
2020/12/08	50	50.01	4	50.10	50.20	46	4,480	1.03%
2020/12/07	27	50.61	83	50.29	50.80	-56	4,324	-1.29%
2020/12/04	119	48.97	78	49.16	48.75	41	3,916	1.05%	大買/
2020/12/03	67	48.02	40	48.04	47.50	27	3,684	0.73%
2020/12/02	0	0.00	1	46.65	46.45	-1	3,307	-0.03%
2020/12/01	2	45.05	2	44.90	45.50	0	3,232	0.00%
2020/11/30	10	45.35	0	0.00	45.20	10	3,333	0.30%
2020/11/27	21	46.27	16	46.53	45.75	5	3,579	0.14%
2020/11/26	3	44.05	1	44.35	44.35	2	3,259	0.06%
2020/11/25	2	44.10	0	0.00	43.75	2	3,232	0.06%
2020/11/24	0	0.00	1	44.10	43.90	-1	3,200	-0.03%
2020/11/23	5	45.00	4	44.85	44.80	1	3,145	0.03%
2020/11/20	1	43.25	1	43.60	43.70	0	2,993	0.00%
2020/11/19	1	42.65	0	0.00	42.50	1	2,942	0.03%
2020/11/17	4	42.40	0	0.00	42.35	4	2,936	0.14%
2020/11/12	0	0.00	1	42.70	42.55	-1	3,059	-0.03%
2020/11/11	2	42.73	0	0.00	42.80	2	3,120	0.06%
2020/11/10	12	42.64	11	42.44	42.50	1	3,138	0.03%
2020/11/05	3	41.70	0	0.00	41.80	3	3,263	0.09%
2020/11/02	1	40.90	0	0.00	40.90	1	3,436	0.03%
2020/10/29	1	41.20	1	41.60	42.20	0	3,572	0.00%
2020/10/28	0	0.00	1	42.50	42.10	-1	3,609	-0.03%
2020/10/27	1	43.55	0	0.00	43.85	1	3,619	0.03%
2020/10/23	0	0.00	1	43.85	43.95	-1	3,731	-0.03%
2020/10/22	3	43.27	2	44.28	43.50	1	3,787	0.03%
2020/10/19	1	45.95	0	0.00	45.65	1	3,768	0.03%
2020/10/15	0	0.00	8	46.35	46.10	-8	3,764	-0.21%
2020/10/14	6	46.70	5	46.84	46.50	1	3,768	0.03%
2020/10/13	0	0.00	0.3	45.85	45.85	-0.3	3,693	-0.01%
2020/10/12	10	45.50	4	46.90	45.50	6	3,642	0.16%
2020/10/08	1	45.15	2	45.00	45.15	-1	3,536	-0.03%
2020/10/07	6	44.77	3	44.95	44.55	3	3,507	0.09%
2020/10/05	10	42.75	0	0.00	42.80	10	3,508	0.28%
2020/09/30	1	41.80	0	0.00	41.80	1	3,659	0.03%
2020/09/23	0	0.00	3	43.80	43.75	-3	4,394	-0.07%
2020/09/22	0	0.00	1	44.00	44.00	-1	4,399	-0.02%
2020/09/21	8	45.43	3	45.55	45.05	5	4,359	0.11%
2020/09/18	3	45.20	0	0.00	45.20	3	4,321	0.07%
2020/09/15	0	0.00	9	45.72	45.00	-9	4,317	-0.21%
2020/09/11	0	0.00	30	43.05	43.10	-30	4,186	-0.72%
2020/09/08	1	45.25	1	45.00	44.75	0	4,132	0.00%
2020/09/03	7	46.07	8	45.83	45.50	-1	4,036	-0.02%
2020/09/02	11	47.08	30	46.22	46.60	-19	3,899	-0.49%
2020/08/21	4	43.15	0	0.00	43.05	4	3,855	0.10%
2020/08/20	2	43.35	1	43.25	42.55	1	3,846	0.03%
2020/08/19	6	44.19	1	44.15	44.00	5	3,804	0.13%
2020/08/18	3	45.78	0	0.00	45.65	3	3,761	0.08%
2020/08/17	1	46.50	0	0.00	46.65	1	3,716	0.03%
2020/08/13	1	45.60	30	46.25	45.95	-29	3,628	-0.80%
2020/08/11	10	45.65	4	45.60	44.95	6	3,516	0.17%
2020/08/10	21	47.53	8	47.56	47.30	13	3,459	0.38%
2020/08/07	25	46.36	5	46.29	47.10	20	3,354	0.60%
2020/08/06	17	47.17	1	46.65	46.00	16	3,321	0.48%
2020/08/05	7	47.56	0	0.00	47.00	7	3,283	0.21%
2020/08/04	7	48.17	8	47.85	47.00	-1	3,286	-0.03%
2020/08/03	8	46.30	1	46.25	46.40	7	3,226	0.22%
2020/07/30	2	45.13	1	45.00	46.00	1	3,211	0.03%
2020/07/27	0	0.00	1	44.20	44.00	-1	3,047	-0.03%
2020/07/23	0	0.00	1	44.05	44.20	-1	2,999	-0.03%
2020/07/15	6	42.53	0	0.00	41.70	6	2,861	0.21%
2020/07/13	5	43.72	0	0.00	43.80	5	2,906	0.17%
2020/07/09	0	0.00	0.9	45.50	45.55	-0.9	2,814	-0.03%
2020/07/08	7	47.99	10	47.79	47.45	-3	2,649	-0.11%
2020/07/07	7	44.86	1	44.25	45.35	6	2,235	0.27%
2020/07/03	1	40.70	2	40.98	40.85	-1	1,990	-0.05%
2020/07/02	1	40.35	14	40.27	40.40	-13	1,919	-0.68%
2020/06/23	1	38.40	1	38.30	38.35	0	1,914	0.00%
2020/06/22	1	39.80	0	0.00	38.70	1	1,906	0.05%
2020/06/19	0	0.00	1	39.30	39.20	-1	1,867	-0.05%
2020/06/16	1	38.05	0	0.00	38.20	1	1,870	0.05%
2020/06/11	11	39.44	10	39.15	38.20	1	1,906	0.05%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	2	39.40	39.40	-2	1,938	-0.10%
2020/06/05	0	0.00	8	40.01	40.10	-8	1,936	-0.41%
2020/06/04	2	39.15	0	0.00	38.95	2	1,896	0.11%
2020/06/01	0	0.00	1	38.35	38.40	-1	2,002	-0.05%
2020/05/29	2	38.88	0	0.00	39.05	2	1,963	0.10%
2020/05/28	3	39.00	8	38.88	38.95	-5	1,932	-0.26%
2020/05/26	1	38.05	0	0.00	38.05	1	1,845	0.05%
2020/05/25	0	0.00	1	36.60	38.10	-1	1,824	-0.05%
2020/05/22	1	37.60	0	0.00	37.30	1	1,799	0.06%
2020/05/20	0	0.00	1	36.05	35.85	-1	1,783	-0.06%
2020/05/19	1	35.55	0	0.00	35.50	1	1,830	0.05%
2020/05/15	2	36.70	1	36.00	36.00	1	1,816	0.06%
2020/05/11	5	38.90	0	0.00	38.30	5	1,763	0.28%
2020/05/08	0	0.00	1	39.60	39.15	-1	1,720	-0.06%
2020/05/07	4	39.95	4	39.30	39.15	0	1,648	0.00%
2020/05/04	0	0.00	10	36.35	36.25	-10	1,529	-0.65%
2020/04/21	0	0.00	2	35.60	35.15	-2	1,563	-0.13%
2020/04/17	5	38.35	5	37.20	37.25	0	1,546	0.00%
2020/04/16	0	0.00	1	35.80	36.90	-1	1,458	-0.07%
2020/04/15	3	35.50	1	35.70	35.60	2	1,428	0.14%
2020/04/08	6	34.82	1	34.85	34.95	5	1,466	0.34%
2020/04/01	3	31.83	1	32.00	33.05	2	1,427	0.14%
2020/03/30	0	0.00	3	30.35	31.05	-3	1,403	-0.21%
2020/03/27	5	31.38	0	0.00	30.75	5	1,452	0.34%
2020/03/26	0	0.00	1	30.90	30.80	-1	1,445	-0.07%
2020/03/25	12	31.19	0	0.00	30.60	12	1,441	0.83%
2020/03/23	1	28.10	1	28.40	28.10	0	1,423	0.00%
2020/03/20	0	0.00	1	29.20	29.15	-1	1,424	-0.07%
2020/03/19	1	30.00	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.75	1	30.55	30.20	0	1,403	0.00%
2020/03/17	8	30.70	6	30.20	30.20	2	1,399	0.14%
2020/03/13	1	34.40	1	35.00	35.00	0	1,369	0.00%
2020/03/10	0	0.00	2	41.85	42.20	-2	1,331	-0.15%
2020/03/09	2	45.10	1	44.35	43.40	1	1,310	0.08%
2020/03/06	1	42.95	0	0.00	42.90	1	1,193	0.08%
2020/02/27	0	0.00	1	41.20	41.45	-1	1,534	-0.07%
2020/02/20	11	44.38	13	44.24	44.10	-2	1,556	-0.13%
2020/02/18	0	0.00	3	41.10	41.05	-3	1,516	-0.20%
2020/02/17	0	0.00	1	41.10	41.05	-1	1,521	-0.07%
2020/02/14	0	0.00	2	41.55	41.60	-2	1,523	-0.13%
2020/02/11	1	40.95	0	0.00	40.95	1	1,578	0.06%
2020/02/07	0	0.00	3	42.13	41.80	-3	1,589	-0.19%
2020/02/05	3	41.60	2	41.65	41.65	1	1,598	0.06%
2020/02/04	1	41.20	0	0.00	41.45	1	1,628	0.06%
2020/02/03	4	39.90	1	38.20	40.00	3	1,645	0.18%
2020/01/31	6	41.57	0	0.00	41.20	6	1,670	0.36%
2020/01/09	3	46.25	0	0.00	46.10	3	1,914	0.16%
2020/01/03	1	47.60	0	0.00	47.20	1	2,008	0.05%
2019/12/27	1	47.55	0	0.00	47.55	1	1,933	0.05%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/24	2	47.40	0	0.00	47.00	2	1,937	0.10%
2019/12/20	0	0.00	1	46.60	46.60	-1	1,898	-0.05%
2019/12/16	5	46.40	5	46.70	46.80	0	1,961	0.00%
2019/12/13	1	46.55	0	0.00	46.15	1	1,959	0.05%
2019/12/12	0	0.00	1	47.00	46.55	-1	1,959	-0.05%
2019/12/11	0	0.00	1.5	46.96	46.60	-1.5	1,972	-0.08%
2019/12/10	6	47.37	6	46.91	47.00	0	1,987	0.00%
2019/12/09	5	47.70	5	47.30	47.30	0	2,025	0.00%
2019/12/06	6	47.32	4	47.10	47.10	2	2,110	0.09%
2019/12/05	6	47.19	5	46.75	46.70	1	2,159	0.05%
2019/12/03	0	0.00	2	46.80	46.65	-2	2,211	-0.09%
2019/11/29	14	49.88	12	49.70	48.35	2	2,186	0.09%
2019/11/22	0	0.00	1	46.65	46.75	-1	2,035	-0.05%
2019/11/21	0	0.00	1	46.20	46.60	-1	2,094	-0.05%
2019/11/20	1	46.80	0	0.00	46.75	1	2,194	0.05%
2019/11/19	1	48.00	1	47.70	47.45	0	2,202	0.00%
2019/11/18	2	47.78	1	47.80	47.95	1	2,206	0.05%
2019/11/14	1	46.95	0	0.00	46.75	1	2,228	0.04%
2019/11/08	1	46.60	1	47.00	47.05	0	2,247	0.00%
2019/10/29	0	0.00	2	47.48	47.25	-2	2,313	-0.09%
2019/10/28	6	48.19	7	48.36	48.35	-1	2,408	-0.04%
2019/10/25	0	0.00	1	50.50	49.85	-1	2,298	-0.04%
2019/10/24	2	49.08	0	0.00	49.60	2	2,285	0.09%
2019/10/22	1	49.70	2	49.43	49.40	-1	2,297	-0.04%
2019/10/21	1	48.60	1	49.20	49.20	0	2,288	0.00%
2019/10/18	1	49.00	0	0.00	48.85	1	2,296	0.04%
2019/10/16	0	0.00	5	50.70	50.30	-5	2,269	-0.22%
2019/10/15	2	51.20	0	0.00	51.10	2	2,248	0.09%
2019/10/04	5	50.70	0	0.00	50.40	5	2,244	0.22%
2019/10/02	0	0.00	1	49.95	49.60	-1	2,229	-0.04%
2019/10/01	2	49.45	0	0.00	49.80	2	2,251	0.09%
2019/09/20	1	50.70	1	51.10	51.00	0	2,277	0.00%
2019/09/16	0	0.00	9	50.34	50.40	-9	2,237	-0.40%
2019/09/10	0	0.00	1	51.30	51.30	-1	2,204	-0.05%
2019/09/09	3	52.93	1	52.90	52.80	2	2,163	0.09%
2019/09/06	3	52.40	0	0.00	51.80	3	2,061	0.15%
2019/09/05	3	51.93	2	52.25	51.80	1	1,994	0.05%
2019/09/04	0	0.00	1	51.30	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/08/30	3	51.33	1	52.10	50.90	2	1,883	0.11%
2019/08/29	4	51.00	0	0.00	51.30	4	1,798	0.22%
2019/08/28	0	0.00	1	49.65	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	1	50.60	49.95	-1	1,732	-0.06%
2019/08/26	1	50.20	9	50.09	49.90	-8	1,703	-0.47%
2019/08/23	5	50.30	7	50.43	50.80	-2	1,647	-0.12%
2019/08/22	0	0.00	1	49.70	49.30	-1	1,548	-0.06%
2019/08/21	4	49.30	0	0.00	49.30	4	1,529	0.26%
2019/08/20	11	49.31	5	49.35	49.50	6	1,515	0.40%
2019/08/16	1	47.45	0	0.00	47.50	1	1,457	0.07%
2019/08/14	0	0.00	2	46.63	46.95	-2	1,443	-0.14%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/02	0	0.00	2	47.65	47.30	-2	1,407	-0.14%
2019/07/30	5	53.30	42	53.77	52.00	-37	1,298	-2.85%
2019/07/29	31	51.69	0	0.00	51.80	31	1,175	2.64%
2019/07/25	0	0.00	1	52.00	51.90	-1	1,136	-0.09%
2019/07/24	1	50.90	13	51.83	51.70	-12	1,129	-1.06%
2019/07/19	14	50.66	14	50.98	51.20	0	1,111	0.00%
2019/07/18	0	0.00	9	49.22	49.20	-9	1,060	-0.85%
2019/07/17	1	49.65	1	49.50	49.55	0	1,067	0.00%
2019/07/12	1	50.00	0	0.00	50.10	1	1,104	0.09%
2019/07/11	6	50.13	2	50.40	50.30	4	1,112	0.36%
2019/07/10	5	49.40	1	49.10	49.60	4	1,085	0.37%
2019/07/08	1	47.95	0	0.00	47.95	1	1,062	0.09%
2019/07/05	0	0.00	1	48.20	48.20	-1	1,087	-0.09%
2019/07/04	1	48.50	1	48.50	48.50	0	1,129	0.00%
2019/06/26	1	45.00	1	45.50	45.65	0	1,172	0.00%
2019/06/24	0	0.00	1	45.80	45.80	-1	1,230	-0.08%
2019/06/21	0	0.00	1	46.20	45.65	-1	1,287	-0.08%
2019/06/20	1	45.80	8	45.41	45.60	-7	1,281	-0.55%
2019/06/19	8	43.90	0	0.00	44.00	8	1,386	0.58%
2019/06/11	2	44.25	2	44.40	44.25	0	1,861	0.00%
2019/06/06	5	43.50	1	43.55	42.85	4	1,900	0.21%
2019/05/31	1	44.40	0	0.00	44.35	1	1,935	0.05%
2019/05/27	1	45.50	0	0.00	44.05	1	2,027	0.05%
2019/05/21	0	0.00	1	45.30	45.75	-1	2,226	-0.04%
2019/05/20	1	44.85	1	44.20	44.20	0	2,230	0.00%
2019/05/15	1	46.90	0	0.00	46.80	1	2,358	0.04%
2019/05/13	2	48.35	2	46.70	46.60	0	2,476	0.00%
2019/05/10	1	47.20	0	0.00	47.95	1	2,492	0.04%
2019/05/08	1	47.95	1	48.30	48.30	0	2,497	0.00%
2019/04/29	7	48.49	3	48.15	48.10	4	2,845	0.14%
2019/04/26	1	50.70	0	0.00	50.80	1	2,894	0.03%
2019/04/22	1	52.70	0	0.00	52.70	1	3,037	0.03%
2019/04/17	1	51.50	0	0.00	51.40	1	3,023	0.03%
2019/04/15	0	0.00	1	51.60	51.00	-1	2,996	-0.03%
2019/04/12	2	51.35	0	0.00	50.90	2	2,998	0.07%
2019/04/10	0	0.00	1	54.80	54.00	-1	2,958	-0.03%
2019/04/09	1	53.30	0	0.00	53.90	1	2,891	0.03%
2019/04/03	1	52.90	0	0.00	52.70	1	2,836	0.04%
2019/03/28	0	0.00	10	52.70	51.40	-10	2,767	-0.36%
2019/03/26	0	0.00	0	52.50	52.00	0	2,714	0.00%
2019/03/21	0	0.00	3	53.80	53.60	-3	2,509	-0.12%
2019/03/20	3	51.93	4	51.65	53.00	-1	2,412	-0.04%
2019/03/19	7	50.67	5	51.66	51.90	2	2,367	0.08%
2019/03/18	0	0.00	1	49.20	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	48.75	48.25	-1	2,131	-0.05%
2019/03/12	7	48.73	4	48.28	48.10	3	2,173	0.14%
2019/03/11	0	0.00	1	47.45	47.35	-1	2,153	-0.05%
2019/03/07	7	48.28	5	47.80	47.40	2	2,266	0.09%
2019/03/05	11	48.50	12	48.34	48.30	-1	2,490	-0.04%
2019/03/04	1	47.70	1	48.00	47.90	0	2,501	0.00%
2019/02/26	1	48.30	2	48.70	48.10	-1	2,515	-0.04%
2019/02/25	1	48.00	1	48.50	48.15	0	2,509	0.00%
2019/02/22	1	50.10	2	49.75	48.45	-1	2,497	-0.04%
2019/02/21	0	0.00	1	49.00	49.80	-1	2,425	-0.04%
2019/02/20	2	47.25	0	0.00	47.60	2	2,324	0.09%
2019/02/15	1	47.85	1	49.10	47.35	0	2,274	0.00%
2019/02/13	1	47.65	1	48.25	48.60	0	2,158	0.00%
2019/01/23	0	0.00	4	46.80	46.90	-4	1,972	-0.20%
2019/01/22	0	0.00	4	47.35	47.50	-4	1,954	-0.20%
2019/01/21	11	48.91	2	48.63	48.15	9	1,914	0.47%
2019/01/17	1	46.00	15	45.44	44.00	-14	1,608	-0.87%
2019/01/16	15	42.50	1	43.70	45.20	14	1,529	0.92%
2019/01/11	1	41.80	0	0.00	41.75	1	1,492	0.07%
2018/12/06	0	0.00	1	45.90	43.80	-1	1,620	-0.06%
2018/12/05	1	46.85	4	46.15	45.90	-3	1,601	-0.19%
2018/12/03	5	48.89	4	48.59	48.45	1	1,569	0.06%
2018/11/30	0	0.00	1	47.95	48.45	-1	1,534	-0.07%
2018/11/29	3	48.27	3	46.80	49.20	0	1,471	0.00%
2018/11/28	3	44.72	1	45.70	45.40	2	1,334	0.15%
2018/11/27	5	40.00	5	40.85	41.55	0	1,233	0.00%
2018/11/26	0	0.00	3	39.75	39.70	-3	1,199	-0.25%
2018/11/23	1	38.05	1	38.80	38.25	0	1,185	0.00%
2018/11/05	1	38.40	1	38.45	38.30	0	1,284	0.00%
2018/11/02	2	38.93	2	38.30	38.25	0	1,284	0.00%
2018/10/22	3	39.30	0	0.00	39.20	3	1,338	0.22%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/03	1	44.30	0	0.00	42.80	1	1,210	0.08%
2018/10/02	0	0.00	1	44.60	44.60	-1	1,206	-0.08%
2018/09/21	1	43.40	1	44.20	44.20	0	1,243	0.00%
2018/09/20	1	44.20	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	1	44.90	44.65	-1	1,257	-0.08%
2018/09/17	0	0.00	3	45.00	45.00	-3	1,250	-0.24%
2018/09/14	5	45.00	0	0.00	45.75	5	1,246	0.40%
2018/09/13	2	45.60	0	0.00	45.00	2	1,225	0.16%
2018/09/06	5	51.60	0	0.00	51.50	5	1,225	0.41%
2018/09/04	1	54.20	1	54.50	54.70	0	1,316	0.00%
2018/08/27	0	0.00	1	53.30	53.50	-1	1,596	-0.06%
2018/08/16	1	58.90	0	0.00	58.70	1	1,788	0.06%
2018/08/01	0	0.00	1	63.40	64.00	-1	2,059	-0.05%
2018/07/31	1	63.00	0	0.00	61.70	1	2,068	0.05%
2018/07/27	0	0.00	1	63.10	63.40	-1	2,066	-0.05%
2018/07/19	1	62.00	1	62.90	61.50	0	2,250	0.00%
2018/07/18	0	0.00	1	61.00	61.00	-1	2,270	-0.04%
2018/07/03	1	62.10	1	60.20	60.20	0	2,496	0.00%
2018/06/29	0	0.00	1	63.00	63.00	-1	2,509	-0.04%
2018/06/28	1	60.70	1	60.00	60.00	0	2,495	0.00%
2018/06/25	7	63.41	1	63.10	63.00	6	2,522	0.24%
2018/06/22	1	65.60	1	65.40	65.40	0	2,528	0.00%
2018/06/21	2	67.10	0	0.00	66.80	2	2,545	0.08%
2018/06/19	1	65.00	0	0.00	65.00	1	2,600	0.04%
2018/06/15	5	67.50	0	0.00	66.90	5	2,621	0.19%
2018/06/14	0	0.00	10	69.55	68.50	-10	2,611	-0.38%
2018/06/12	7	71.81	7	71.03	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.50	69.00	-1	2,833	-0.04%
2018/06/07	2	68.70	1	68.60	68.60	1	2,822	0.04%
2018/06/06	0	0.00	2	69.00	68.50	-2	2,878	-0.07%
2018/06/05	1	69.00	1	68.60	67.70	0	2,852	0.00%
2018/06/01	1	65.30	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	68.80	0	0.00	66.60	1	2,799	0.04%
2018/05/30	1	62.60	6	65.33	65.20	-5	2,739	-0.18%
2018/05/29	1	64.60	22	65.17	65.20	-21	2,724	-0.77%
2018/05/28	8	63.46	1	63.30	64.00	7	2,688	0.26%
2018/05/25	0	0.00	1	60.80	61.20	-1	2,701	-0.04%
2018/05/24	2	61.35	21	61.16	60.30	-19	2,943	-0.65%
2018/05/23	1	60.30	1	60.00	59.50	0	2,988	0.00%
2018/05/22	11	61.16	1	60.20	60.20	10	3,062	0.33%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/18	11	60.12	0	0.00	59.50	11	3,116	0.35%
2018/05/17	17	60.72	1	60.00	60.00	16	3,163	0.51%
2018/05/16	5	59.30	1	61.90	61.90	4	3,175	0.13%
2018/05/15	1	59.20	1	59.60	58.90	0	3,205	0.00%
2018/05/14	1	59.60	1	61.30	60.20	0	3,291	0.00%
2018/05/11	1	58.80	1	59.30	59.30	0	3,337	0.00%
2018/05/09	1	57.00	30	56.85	56.90	-29	3,412	-0.85%
2018/05/08	31	58.08	1	58.40	58.10	30	3,484	0.86%
2018/05/03	0	0.00	6	55.20	56.10	-6	4,106	-0.15%
2018/05/02	5	54.80	0	0.00	54.10	5	4,069	0.12%
2018/04/27	1	55.00	1	55.50	55.70	0	4,058	0.00%
2018/04/24	0	0.00	4	55.60	54.70	-4	4,081	-0.10%
2018/04/23	7	57.69	0	0.00	57.00	7	4,040	0.17%
2018/04/20	7	61.76	6	61.77	60.60	1	3,983	0.03%
2018/04/19	1	63.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	65.00	0	0.00	63.90	2	3,956	0.05%
2018/04/17	0	0.00	1	66.70	66.40	-1	3,924	-0.03%
2018/04/16	1	65.70	1	66.30	66.40	0	3,932	0.00%
2018/04/12	1	68.40	0	0.00	68.00	1	3,925	0.03%
2018/04/10	1	70.90	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/03/29	1	70.10	2	71.05	70.70	-1	4,055	-0.02%
2018/03/26	1	71.20	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/21	6	74.70	0	0.00	74.50	6	4,083	0.15%
2018/03/16	2	76.30	1	75.80	75.10	1	4,081	0.02%
2018/03/15	1	75.80	2	75.35	76.70	-1	3,974	-0.03%
2018/03/14	2	74.55	1	72.90	72.90	1	3,800	0.03%
2018/03/12	0	0.00	2	73.15	72.90	-2	3,782	-0.05%
2018/03/09	1	70.00	1	71.30	71.00	0	3,731	0.00%
2018/03/08	0	0.00	1	69.50	70.10	-1	3,757	-0.03%
2018/03/07	1	71.10	0	0.00	69.80	1	3,746	0.03%
2018/03/06	1	72.30	1	73.10	72.00	0	3,766	0.00%
2018/03/05	1	72.60	0	0.00	71.80	1	3,774	0.03%
2018/03/02	1	72.70	0	0.00	72.60	1	3,786	0.03%
2018/03/01	5	73.80	5	73.26	73.50	0	3,786	0.00%
2018/02/27	6	75.67	6	73.17	73.00	0	3,792	0.00%
2018/02/26	9	75.18	9	76.88	74.30	0	3,813	0.00%
2018/02/22	2	72.60	2	72.00	72.00	0	3,588	0.00%
2018/02/08	0	0.00	145	70.89	70.30	-145	3,476	-4.17%	大賣/鉅額交易
2018/02/07	146	70.47	1	70.50	70.00	145	3,452	4.20%	大買/鉅額交易
2018/02/06	0	0.00	3	72.20	67.40	-3	3,403	-0.09%
2018/02/05	0	0.00	3	72.47	73.70	-3	3,340	-0.09%
2018/02/02	1	72.80	0	0.00	71.60	1	3,287	0.03%
2018/02/01	7	76.50	6	74.97	74.30	1	3,291	0.03%
2018/01/31	7	75.19	5	75.32	76.10	2	3,304	0.06%
2018/01/30	7	77.80	6	76.72	75.30	1	3,489	0.03%
2018/01/29	2	73.55	2	75.15	75.70	0	3,226	0.00%
2018/01/26	0	0.00	1	68.40	68.90	-1	3,025	-0.03%
2018/01/22	1	67.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	1	69.40	1	70.00	67.20	0	3,328	0.00%
2018/01/15	0	0.00	1	67.30	67.30	-1	3,555	-0.03%
2018/01/09	0	0.00	1	65.00	65.00	-1	4,237	-0.02%
2018/01/08	1	67.00	0	0.00	65.00	1	4,420	0.02%
2018/01/05	1	67.40	0	0.00	67.40	1	4,639	0.02%
2018/01/03	1	64.10	1	65.00	64.50	0	4,610	0.00%
2018/01/02	1	63.20	1	63.70	64.10	0	4,629	0.00%