健策 (3653)-統一-南京券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1035
漲跌
▼15
漲幅
-1.43%
成交量
669張
產業
上市電子零組件類股
632人加入追蹤

立即追蹤
本地時間:13:30

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

健策 (3653)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/31	0	0.00	5	1027.00	1035.00	-5	1,287	-0.39%
2024/05/30	0	0.00	0.3	1065.00	1050.00	-0.3	1,302	-0.02%
2024/05/29	1.3	1095.00	0	0.00	1085.00	1.3	1,322	0.10%
2024/05/28	0	0.00	1	1030.00	1040.00	-1	1,333	-0.07%
2024/05/27	3	1005.00	0	0.00	1005.00	3	1,344	0.22%
2024/05/24	6	985.00	0	986.00	991.00	6	1,348	0.44%
2024/05/22	1	934.00	0	0.00	931.00	1	1,360	0.07%
2024/05/21	0	0.00	9	930.33	935.00	-9	1,374	-0.65%
2024/05/09	0	0.00	1	957.00	980.00	-1	1,433	-0.07%
2024/05/06	0	905.00	0	0.00	901.00	0	1,409	0.00%
2024/05/02	1	939.00	0	0.00	932.00	1	1,404	0.07%
2024/04/30	0	0.00	0.3	980.10	977.00	-0.3	1,409	-0.02%
2024/04/29	1	955.00	0	0.00	979.00	1	1,420	0.07%
2024/04/26	4	973.00	1	973.00	958.00	3	1,429	0.21%
2024/04/25	5	932.80	0	0.00	933.00	5	1,421	0.35%
2024/04/24	0	0.00	0	912.00	943.00	0	1,426	0.00%
2024/04/23	0	861.57	0	0.00	866.00	0	1,426	0.00%
2024/04/22	0	0.00	0	874.00	869.00	0	1,421	0.00%
2024/04/19	0	0.00	0.3	907.00	907.00	-0.3	1,413	-0.02%
2024/04/18	0.3	940.00	1.3	957.14	936.00	-1	1,416	-0.07%
2024/04/17	0	0.00	0	911.75	910.00	0	1,396	0.00%
2024/04/16	0	862.50	0	0.00	858.00	0	1,376	0.00%
2024/04/10	14	915.57	0	0.00	906.00	14	1,366	1.02%
2024/04/09	0	896.33	0.1	912.00	912.00	-0.1	1,385	-0.01%
2024/04/08	1.1	923.98	1	950.00	925.00	0.1	1,372	0.01%
2024/04/03	0	0.00	0	929.00	930.00	0	1,378	0.00%
2024/03/29	1	925.00	0	922.00	921.00	1	1,400	0.07%
2024/03/27	14	899.43	0	0.00	901.00	14	1,393	1.00%
2024/03/26	0	884.50	0	0.00	873.00	0	1,383	0.00%
2024/03/25	0	921.00	1	913.00	899.00	-1	1,386	-0.07%
2024/03/20	0.2	869.09	0	0.00	845.00	0.2	1,402	0.02%
2024/03/19	1	911.00	0	0.00	905.00	1	1,372	0.07%
2024/03/18	0	0.00	0	946.00	939.00	0	1,365	0.00%
2024/03/15	1	893.10	0	0.00	907.00	1	1,362	0.07%
2024/03/14	0	913.00	0	0.00	911.00	0	1,353	0.00%
2024/03/13	1	1025.00	1	1005.00	983.00	0	1,350	0.00%
2024/03/12	0	0.00	1	977.00	995.00	-1	1,338	-0.07%
2024/03/11	1	965.00	0	0.00	952.00	1	1,319	0.08%
2024/03/08	0.1	979.00	0	0.00	934.00	0.1	1,323	0.01%
2024/03/06	0	0.00	1	996.00	996.00	-1	1,286	-0.08%
2024/03/05	1	952.00	0	0.00	953.00	1	1,289	0.08%
2024/02/22	0	0.00	1	839.00	839.00	-1	1,206	-0.08%
2024/02/01	10	770.00	30	754.83	756.00	-20	1,171	-1.71%
2024/01/30	24	752.46	2	753.50	752.00	22	1,161	1.89%
2024/01/26	1	743.00	1	733.00	729.00	0	1,157	0.00%
2024/01/24	1	736.00	0	0.00	725.00	1	1,181	0.08%
2024/01/23	0	0.00	1	743.00	754.00	-1	1,172	-0.09%
2024/01/19	0	0.00	2	728.00	733.00	-2	1,149	-0.17%
2024/01/18	1	716.00	1	705.00	706.00	0	1,154	0.00%
2024/01/16	1	717.00	0	0.00	717.00	1	1,134	0.09%
2024/01/12	0	0.00	1	704.00	706.00	-1	1,137	-0.09%
2024/01/09	2	713.50	0	0.00	702.00	2	1,195	0.17%
2024/01/04	0	0.00	0.3	702.00	702.00	-0.3	1,183	-0.03%
2024/01/03	1	717.00	0	0.00	706.00	1	1,180	0.08%
2024/01/02	2	749.00	10	741.20	734.00	-8	1,156	-0.69%
2023/12/29	2	782.50	9	775.44	769.00	-7	1,149	-0.61%
2023/12/28	2	766.00	18	767.17	782.00	-16	1,127	-1.42%
2023/12/25	0	0.00	1	688.00	684.00	-1	1,134	-0.09%
2023/12/22	0	0.00	1	695.00	692.00	-1	1,139	-0.09%
2023/12/19	1	695.00	0	0.00	696.00	1	1,150	0.09%
2023/12/18	1	722.00	1	699.01	720.00	0	1,144	0.00%
2023/12/15	0	0.00	0	683.00	701.00	0	1,140	0.00%
2023/12/12	0	0.00	0	666.00	667.00	0	1,176	0.00%
2023/12/11	1	660.00	0	0.00	654.00	1	1,176	0.08%
2023/12/08	0	0.00	1.1	672.85	669.00	-1.1	1,172	-0.09%
2023/12/07	1	635.00	0	0.00	640.00	1	1,145	0.09%
2023/12/06	0	0.00	1	650.00	633.00	-1	1,152	-0.09%
2023/12/05	0	0.00	0	645.00	650.00	0	1,167	0.00%
2023/12/04	0	0.00	1	648.00	650.00	-1	1,160	-0.09%
2023/11/09	0	0.00	1	570.00	570.00	-1	1,168	-0.09%
2023/11/07	1	590.00	0.8	588.00	592.00	0.2	1,195	0.02%
2023/11/06	0	0.00	90	589.39	589.00	-90	1,195	-7.53%
2023/11/03	21	618.62	5	612.60	605.00	16	1,188	1.35%
2023/11/02	86	619.56	11	620.55	623.00	75	1,203	6.23%
2023/10/30	1	582.00	1	580.00	581.00	0	1,242	0.00%
2023/10/26	0.1	568.00	0	0.00	563.00	0.1	1,316	0.00%
2023/10/23	1	597.00	1	604.00	587.00	0	1,419	0.00%
2023/10/20	1	603.00	1	609.00	607.00	0	1,457	0.00%
2023/10/19	1	600.00	1	604.00	612.00	0	1,464	0.00%
2023/10/17	1	628.00	0	0.00	629.00	1	1,426	0.07%
2023/10/11	0	0.00	1	632.00	624.00	-1	1,469	-0.07%
2023/10/05	14	644.29	0	0.00	643.00	14	1,511	0.93%
2023/10/04	0.3	641.00	0	0.00	642.00	0.3	1,508	0.02%
2023/10/02	0.1	655.00	0	0.00	655.00	0.1	1,510	0.01%
2023/09/28	1.4	626.00	0	0.00	623.00	1.4	1,497	0.09%
2023/09/22	0	0.00	1	593.00	601.00	-1	1,540	-0.06%
2023/09/21	0	0.00	1	602.00	596.00	-1	1,552	-0.06%
2023/09/20	1	602.00	1	597.00	590.00	0	1,548	0.00%
2023/09/19	0	0.00	18	596.56	586.00	-18	1,550	-1.16%
2023/09/15	0	0.00	1	652.00	620.00	-1	1,564	-0.06%
2023/09/14	0	0.00	3	652.00	654.00	-3	1,573	-0.19%
2023/09/11	0	0.00	1	640.00	640.00	-1	1,595	-0.06%
2023/09/08	1	668.00	0.1	660.00	660.00	0.9	1,602	0.05%
2023/09/07	4	628.25	1	626.00	646.00	3	1,606	0.19%
2023/09/06	0.1	639.00	0	0.00	634.00	0.1	1,626	0.01%
2023/09/01	2	651.50	1	659.00	646.00	1	1,664	0.06%
2023/08/31	2	669.50	2	676.50	647.00	0	1,660	0.00%
2023/08/30	2	679.50	2	679.50	677.00	0	1,643	0.00%
2023/08/29	3	659.33	7	656.86	660.00	-4	1,618	-0.25%
2023/08/25	0	0.00	1	625.00	626.00	-1	1,585	-0.06%
2023/08/24	1	633.00	3.1	633.20	633.00	-2.1	1,602	-0.13%
2023/08/23	0	0.00	0.1	602.50	606.00	-0.1	1,606	-0.01%
2023/08/22	1.1	596.19	0	0.00	594.00	1.1	1,636	0.06%
2023/08/21	0.1	595.98	1	596.00	593.00	-1	1,661	-0.06%
2023/08/18	0	605.00	0	0.00	602.00	0	1,664	0.00%
2023/08/17	1	606.05	0	0.00	602.00	1	1,661	0.06%
2023/08/16	10	605.20	10	605.20	609.00	0	1,681	0.00%
2023/08/15	0	0.00	3	605.01	606.00	-3	1,720	-0.18%
2023/08/14	1	594.00	11	600.18	589.00	-10	1,731	-0.58%
2023/08/11	13	593.45	2	587.50	592.00	11	1,726	0.64%
2023/08/10	0	0.00	2	560.50	566.00	-2	1,698	-0.12%
2023/08/01	2	527.50	2	531.00	541.00	0	1,607	0.00%
2023/07/31	2	529.50	4	530.75	531.00	-2	1,573	-0.13%
2023/07/28	1	551.00	17	548.65	545.00	-16	1,533	-1.04%
2023/07/27	1	562.01	0	0.00	569.00	1	1,483	0.07%
2023/07/26	0	576.08	0.1	577.00	577.00	-0.1	1,466	-0.01%
2023/07/25	0.1	625.00	0	0.00	611.00	0.1	1,433	0.00%
2023/07/24	1.1	654.55	1	644.00	657.00	0.1	1,410	0.01%
2023/07/17	2	672.00	2	676.00	649.00	0	1,404	0.00%
2023/07/14	6	641.83	0	0.00	675.00	6	1,394	0.43%
2023/07/13	1	688.00	2	668.00	665.00	-1	1,378	-0.07%
2023/07/12	2	656.00	0	653.00	656.00	2	1,345	0.15%
2023/07/11	0	0.00	2	644.00	649.00	-2	1,341	-0.15%
2023/07/10	0	637.00	2	632.50	634.00	-2	1,350	-0.14%
2023/07/07	0	0.00	2	634.00	640.00	-2	1,359	-0.15%
2023/07/06	37	679.78	91	673.09	653.00	-54	1,401	-3.85%
2023/07/05	2	678.50	3	682.00	677.00	-1	1,399	-0.07%
2023/07/04	15	674.67	11	667.36	681.00	4	1,415	0.28%
2023/07/03	52	676.90	51	656.12	672.00	1	1,405	0.07%
2023/06/30	82	636.76	33	639.45	645.00	49	1,407	3.48%
2023/06/28	1	617.00	0	0.00	602.00	1	1,479	0.07%
2023/06/27	1	606.00	0	0.00	604.00	1	1,579	0.06%
2023/06/26	0	0.00	5	634.00	614.00	-5	1,682	-0.30%
2023/06/21	5	652.00	40	655.08	655.00	-35	1,713	-2.04%
2023/06/20	43	664.26	53	659.94	666.00	-10	1,788	-0.56%
2023/06/19	4	642.25	4	642.25	646.00	0	1,807	0.00%
2023/06/16	5	639.00	1	637.00	635.00	4	1,805	0.22%
2023/06/15	59	633.53	46	623.43	644.00	13	1,813	0.72%
2023/06/14	29	616.86	41	617.88	616.00	-12	1,838	-0.65%
2023/06/13	5	639.00	4	633.75	633.00	1	1,828	0.05%
2023/06/12	47	629.62	0	0.00	619.00	47	1,821	2.58%
2023/06/07	1	618.00	0	0.00	615.00	1	1,791	0.06%
2023/06/02	1	610.00	8	605.00	597.00	-7	1,786	-0.39%
2023/05/31	3	603.00	16	597.88	598.00	-13	1,777	-0.73%
2023/05/30	1	619.00	1.1	618.50	622.00	-0.1	1,774	-0.01%
2023/05/29	2	609.00	0	0.00	616.00	2	1,791	0.11%
2023/05/26	1	586.00	2	591.50	598.00	-1	1,841	-0.05%
2023/05/25	1	562.00	0	0.00	562.00	1	1,805	0.06%
2023/05/23	1	549.00	1	547.00	547.00	0	1,793	0.00%
2023/05/22	1	547.00	0	0.00	548.00	1	1,804	0.06%
2023/05/19	0	0.00	1.1	505.91	532.00	-1.1	1,811	-0.06%
2023/05/18	0	0.00	1	496.50	496.50	-1	1,841	-0.05%
2023/05/17	0.1	483.50	0.1	484.00	486.00	0	1,897	0.00%
2023/05/10	1	483.50	1	474.50	480.00	0	1,942	0.00%
2023/05/04	1	480.00	1	471.50	470.00	0	2,021	0.00%
2023/05/02	1	465.00	0	0.00	476.00	1	2,038	0.05%
2023/04/26	0	0.00	10	438.35	436.00	-10	2,012	-0.50%
2023/04/24	1	447.50	1	449.50	451.50	0	1,986	0.00%
2023/04/21	0	0.00	1	449.00	449.00	-1	1,982	-0.05%
2023/04/20	8	470.50	2	463.25	463.50	6	1,976	0.30%
2023/04/19	1	474.00	0	0.00	469.00	1	1,991	0.05%
2023/04/18	1	476.00	1.8	474.17	475.00	-0.8	1,991	-0.04%
2023/04/14	0	0.00	6.1	484.98	479.50	-6.1	1,994	-0.30%
2023/04/13	0.2	483.00	2.3	485.56	480.00	-2.1	1,992	-0.10%
2023/04/12	0.1	496.00	3	496.50	493.00	-2.9	2,006	-0.15%
2023/04/11	0	0.00	0.1	490.54	489.00	-0.1	2,010	-0.01%
2023/04/07	0	0.00	4	476.38	486.50	-4	1,985	-0.20%
2023/04/06	0.2	476.00	2	469.75	476.50	-1.8	1,962	-0.09%
2023/03/31	2	481.75	0	0.00	476.50	2	1,967	0.10%
2023/03/30	1	484.00	0	0.00	479.50	1	1,953	0.05%
2023/03/29	0	0.00	20.1	473.51	469.50	-20.1	1,907	-1.05%
2023/03/28	6.8	474.48	27	479.11	474.00	-20.2	1,863	-1.09%
2023/03/27	6	484.17	33	485.03	488.00	-27	1,756	-1.54%
2023/03/24	13.1	438.27	3	446.83	451.00	10.1	1,652	0.61%
2023/03/23	45.1	439.28	11.1	436.82	439.50	34	1,607	2.11%
2023/03/22	26.1	424.81	25	419.30	417.50	1.1	1,515	0.07%
2023/03/17	6	422.25	0	0.00	404.00	6	1,442	0.42%
2023/03/10	2	404.00	6	399.00	399.00	-4	1,473	-0.27%
2023/03/09	4	407.50	1	406.50	409.00	3	1,519	0.20%
2023/03/06	0	0.00	1	408.50	407.00	-1	1,508	-0.07%
2023/03/03	2	403.00	2.1	403.47	402.00	-0.1	1,497	-0.01%
2023/03/02	3	409.50	4	400.00	402.50	-1	1,494	-0.07%
2023/03/01	2.1	408.43	6.1	404.78	405.00	-3.9	1,482	-0.27%
2023/02/24	1.1	418.01	2.4	423.53	425.00	-1.3	1,446	-0.09%
2023/02/23	2	400.75	0	0.00	401.50	2	1,367	0.15%
2023/02/21	4	401.38	0	0.00	397.50	4	1,369	0.29%
2023/02/20	0	0.00	3	397.17	397.50	-3	1,366	-0.22%
2023/02/17	1	381.00	1	393.50	393.00	0	1,359	0.00%
2023/02/16	5.1	376.04	2	382.00	385.50	3.1	1,331	0.23%
2023/02/15	1.3	400.59	170	389.50	377.50	-168.7	1,268	-13.31%	大賣/鉅額交易
2023/02/10	0	0.00	1	394.50	393.50	-1	1,167	-0.09%
2023/02/09	0	398.00	0	0.00	398.50	0	1,172	0.00%
2023/02/08	1	401.03	0.3	401.50	401.50	0.7	1,167	0.06%
2023/02/06	0	0.00	0	410.50	410.50	0	1,185	0.00%
2023/02/03	2	408.25	3	411.17	409.50	-1	1,187	-0.08%
2023/02/02	0.3	400.00	0.1	401.50	407.50	0.2	1,168	0.02%
2023/02/01	0	0.00	1	385.50	383.50	-1	1,143	-0.09%
2023/01/30	1	383.50	1	380.50	381.50	0	1,173	0.00%
2023/01/16	0.1	385.00	0	0.00	385.50	0.1	1,190	0.01%
2023/01/12	1	380.00	1	377.50	377.00	0	1,337	0.00%
2023/01/11	0	382.00	0	0.00	381.00	0	1,351	0.00%
2023/01/10	0	0.00	0.1	384.00	383.50	-0.1	1,362	-0.01%
2023/01/09	0.1	385.00	0.3	385.80	387.50	-0.2	1,377	-0.01%
2023/01/05	0.3	368.00	0	0.00	366.00	0.3	1,394	0.02%
2022/12/30	1	376.50	1	388.00	376.50	0	1,435	0.00%
2022/12/29	12	382.04	0	0.00	382.00	12	1,430	0.84%
2022/12/28	2	382.25	0	0.00	381.50	2	1,446	0.14%
2022/12/27	3	387.33	0	0.00	386.50	3	1,448	0.21%
2022/12/26	0	0.00	5	363.00	365.50	-5	1,444	-0.35%
2022/12/23	0	0.00	0	365.50	369.50	0	1,454	0.00%
2022/12/22	1	371.08	1	375.00	372.50	0	1,456	0.00%
2022/12/13	0	0.00	0	388.00	384.00	0	1,489	0.00%
2022/12/08	0	0.00	0	389.00	397.50	0	1,579	0.00%
2022/12/06	2	398.46	0	0.00	389.00	2	1,615	0.12%
2022/12/05	0	412.00	1	415.00	411.00	-1	1,623	-0.06%
2022/12/02	0	0.00	0.1	411.50	410.00	-0.1	1,649	-0.01%
2022/12/01	0	0.00	1	403.00	397.00	-1	1,614	-0.06%
2022/11/23	1	378.50	0	0.00	378.50	1	1,738	0.06%
2022/11/18	0	0.00	3	381.50	380.50	-3	1,804	-0.17%
2022/11/15	2	378.50	1	381.36	380.00	1	1,782	0.05%
2022/11/11	0	0.00	1	384.00	384.00	-1	1,789	-0.06%
2022/11/09	3	383.49	1	382.00	382.00	2	1,812	0.11%
2022/11/08	0	0.00	5	374.00	374.00	-5	1,860	-0.27%
2022/11/02	0	0.00	0	376.50	373.50	0	1,862	0.00%
2022/10/28	2	346.00	0	0.00	344.50	2	1,860	0.11%
2022/10/26	0	0.00	14	317.64	314.00	-14	1,852	-0.76%
2022/10/24	5	326.50	0	0.00	325.50	5	1,875	0.27%
2022/10/21	10	326.49	40	316.55	317.00	-30	1,879	-1.60%
2022/10/20	0	327.50	2	331.50	327.50	-2	1,800	-0.11%
2022/10/14	2	388.25	0	0.00	384.50	2	1,846	0.11%
2022/10/13	2	394.25	3	385.00	373.50	-1	1,864	-0.05%
2022/10/11	0	0.00	16	409.09	403.00	-16	1,883	-0.85%
2022/10/07	15	417.50	25	414.20	418.50	-10	1,911	-0.52%
2022/10/06	15	410.60	0	0.00	413.50	15	1,942	0.77%
2022/10/05	10	403.00	0	0.00	403.00	10	1,950	0.51%
2022/10/04	1	393.00	9	394.72	393.00	-8	1,946	-0.41%
2022/10/03	5	386.80	2	382.50	385.50	3	1,948	0.15%
2022/09/29	1	373.50	1	374.50	369.00	0	2,069	0.00%
2022/09/16	0	0.00	1	399.00	394.00	-1	2,136	-0.05%
2022/09/15	6	404.67	2	403.00	404.50	4	2,121	0.19%
2022/09/14	5	388.90	2	396.00	395.00	3	2,072	0.14%
2022/09/12	2	392.25	2	396.50	392.00	0	2,042	0.00%
2022/09/08	1	385.00	0	0.00	385.00	1	2,038	0.05%
2022/09/07	0	0.00	0.3	375.50	375.00	-0.3	2,010	-0.01%
2022/09/02	1	373.50	2.3	367.72	378.50	-1.3	1,960	-0.06%
2022/09/01	1	352.50	0	0.00	345.00	1	1,924	0.05%
2022/08/30	1	400.00	0	0.00	404.00	1	1,945	0.05%
2022/08/29	1	405.00	0	0.00	405.50	1	1,981	0.05%
2022/08/26	3	428.67	3	433.33	421.50	0	1,997	0.00%
2022/08/19	1	417.00	1	418.00	417.00	0	1,968	0.00%
2022/08/17	0	0.00	0.5	404.54	407.50	-0.5	1,995	-0.03%
2022/08/12	0	0.00	1	380.50	379.00	-1	1,896	-0.05%
2022/08/09	1	377.50	1	374.00	376.00	0	1,867	0.00%
2022/08/05	2	377.00	2	375.50	374.50	0	1,849	0.00%
2022/08/02	1	362.50	5	360.80	362.50	-4	1,782	-0.22%
2022/07/29	1	377.50	1	391.50	389.50	0	1,714	0.00%
2022/07/28	4	373.00	6	377.17	371.50	-2	1,683	-0.12%
2022/07/27	2	376.50	2	364.00	380.00	0	1,651	0.00%
2022/07/25	0	0.00	0.1	386.00	386.00	-0.1	1,614	0.00%
2022/07/22	4.7	383.13	3	387.83	385.00	1.7	1,616	0.11%
2022/07/21	1.2	360.87	2	366.91	378.00	-0.8	1,600	-0.05%
2022/07/20	3	360.17	2.1	363.31	353.50	0.9	1,582	0.06%
2022/07/19	5.1	350.10	5	351.70	351.00	0.1	1,560	0.01%
2022/07/18	10	344.70	7	341.00	354.00	3	1,534	0.20%
2022/07/15	1	326.00	0.2	327.50	327.00	0.8	1,488	0.05%
2022/07/14	2.3	298.67	2	298.75	311.50	0.3	1,450	0.02%
2022/07/13	2	293.00	2	296.25	293.50	0	1,404	0.00%
2022/07/12	0	0.00	1	275.00	275.00	-1	1,373	-0.07%
2022/07/11	2	315.00	12	317.25	298.00	-10	1,345	-0.74%
2022/07/08	13	316.00	123	315.68	316.00	-110	1,321	-8.32%	大賣/鉅額交易
2022/07/07	124	286.58	22	262.64	287.50	102	1,280	7.96%	大買/鉅額交易
2022/07/05	2	318.50	2	326.50	314.00	0	1,146	0.00%
2022/07/04	3	309.33	78	311.69	314.00	-75	1,121	-6.68%
2022/06/30	17	347.76	18	345.03	334.50	-1	1,051	-0.10%
2022/06/29	1	372.50	1	360.00	371.50	0	1,035	0.00%
2022/06/24	1	367.00	0	0.00	362.00	1	1,034	0.10%
2022/06/23	1	360.00	0	0.00	360.50	1	1,029	0.10%
2022/06/21	4	372.75	3	370.83	376.50	1	1,026	0.10%
2022/06/17	2	355.95	2	355.75	353.00	0	1,016	0.00%
2022/06/16	0	0.00	1	398.50	370.00	-1	991	-0.10%
2022/06/15	2	397.25	3	397.50	392.00	-1	976	-0.10%
2022/06/14	2	386.00	1	386.50	391.00	1	976	0.10%
2022/06/09	1	389.50	1.4	385.36	385.50	-0.4	985	-0.04%
2022/06/08	0.4	397.50	0	0.00	401.50	0.4	979	0.04%
2022/06/07	2	383.50	0	0.00	383.00	2	953	0.21%
2022/06/06	0	0.00	0.1	373.50	374.50	-0.1	924	-0.01%
2022/05/30	0.1	352.00	0	0.00	349.00	0.1	960	0.01%
2022/05/25	0	0.00	32	337.34	337.00	-32	898	-3.56%
2022/05/24	0	0.00	0.1	352.00	350.00	-0.1	881	-0.01%
2022/05/19	0	0.00	1	372.50	367.50	-1	875	-0.11%
2022/05/16	2	381.00	2.2	385.05	374.50	-0.2	864	-0.02%
2022/05/13	1.1	376.82	1	378.50	378.50	0.1	863	0.01%
2022/05/10	0.1	369.00	0.1	368.50	375.50	0	868	0.00%
2022/05/09	3.1	372.68	3	375.50	369.00	0.1	874	0.01%
2022/04/28	1	371.50	0	0.00	371.50	1	923	0.11%
2022/04/26	1	357.50	1	367.50	339.00	0	868	0.00%
2022/04/20	0.1	396.00	0	0.00	393.50	0.1	859	0.01%
2022/04/15	0	0.00	1	385.50	385.00	-1	876	-0.11%
2022/04/14	1	406.00	1	407.00	400.00	0	889	0.00%
2022/04/13	1	403.00	1	390.50	402.50	0	902	0.00%
2022/04/11	1	403.50	0	0.00	391.00	1	939	0.11%
2022/03/30	0	0.00	1	414.00	416.00	-1	929	-0.11%
2022/03/23	15	395.83	16	392.94	393.00	-1	947	-0.11%
2022/03/21	1	378.00	0	0.00	377.00	1	947	0.11%
2022/03/16	2	366.50	2.1	369.46	367.00	-0.1	935	-0.01%
2022/03/10	0	0.00	1	361.50	357.00	-1	953	-0.10%
2022/03/08	1	328.00	0	0.00	316.50	1	951	0.11%
2022/03/07	0	339.00	0	0.00	338.50	0	941	0.00%
2022/03/04	0	363.50	0	0.00	359.50	0	946	0.00%
2022/02/23	0	0.00	1	396.50	397.00	-1	1,158	-0.09%
2022/02/17	0	0.00	3	397.00	395.50	-3	1,254	-0.24%
2022/02/16	6	406.42	5	402.90	403.00	1	1,296	0.08%
2022/02/15	1	399.00	1	398.50	393.00	0	1,312	0.00%
2022/02/11	1	407.50	4	402.38	399.50	-3	1,338	-0.22%
2022/02/10	3	411.50	0	0.00	405.00	3	1,374	0.22%
2022/02/09	0	0.00	2.2	407.85	405.00	-2.2	1,421	-0.16%
2022/02/08	0	0.00	0.2	402.37	400.00	-0.2	1,465	-0.01%
2022/02/07	1	402.50	0	0.00	402.00	1	1,491	0.07%
2022/01/26	0	0.00	0.1	392.00	390.00	-0.1	1,563	-0.01%
2022/01/25	0	0.00	51	390.85	388.00	-51	1,666	-3.06%
2022/01/24	0.1	361.00	0	0.00	382.50	0.1	1,702	0.01%
2022/01/21	0	0.00	2	395.00	384.00	-2	1,710	-0.12%
2022/01/20	1	391.00	0	0.00	390.50	1	1,718	0.06%
2022/01/19	0	0.00	1	390.00	389.00	-1	1,741	-0.06%
2022/01/17	2	395.25	2	395.00	395.50	0	1,809	0.00%
2022/01/14	0	0.00	0.1	380.00	379.50	-0.1	1,857	0.00%
2022/01/12	0.1	380.00	0	0.00	379.50	0.1	2,095	0.00%
2022/01/11	1.1	382.55	0	0.00	381.00	1.1	2,169	0.05%
2022/01/10	0.1	397.67	6	398.00	395.50	-5.9	2,181	-0.27%
2022/01/07	0.1	390.00	7	396.93	400.00	-6.9	2,221	-0.31%
2022/01/06	1	412.50	0	0.00	411.50	1	2,238	0.04%
2022/01/05	1	421.00	14	422.18	423.50	-13	2,259	-0.58%
2022/01/04	2	406.50	1	405.00	408.00	1	2,263	0.04%
2022/01/03	1	408.00	2	410.75	408.00	-1	2,357	-0.04%
2021/12/30	0	397.50	0	0.00	408.00	0	2,368	0.00%
2021/12/28	1	401.00	0	0.00	403.00	1	2,435	0.04%
2021/12/24	2	404.00	1	415.00	402.50	1	2,576	0.04%
2021/12/21	0	0.00	1	410.00	411.50	-1	2,817	-0.04%
2021/12/20	11	409.14	4	404.00	403.50	7	2,838	0.25%
2021/12/17	0	0.00	15	418.50	419.50	-15	2,838	-0.53%
2021/12/16	15.1	429.47	0	0.00	429.00	15.1	2,865	0.53%
2021/12/10	1	420.00	0	0.00	422.00	1	2,840	0.04%
2021/12/09	4	424.88	6	429.25	429.00	-2	2,850	-0.07%
2021/12/08	8	437.44	0.1	433.00	428.00	7.9	2,840	0.28%
2021/12/07	1.1	436.34	4	442.13	439.00	-2.9	2,824	-0.10%
2021/12/06	4	436.50	31	432.42	430.00	-27	2,804	-0.96%
2021/12/03	33	455.98	35.2	442.10	445.00	-2.2	2,793	-0.08%
2021/12/02	0	0.00	1	435.50	441.00	-1	2,758	-0.04%
2021/12/01	3	437.67	4.2	435.20	439.50	-1.2	2,746	-0.04%
2021/11/30	3	432.50	2	431.75	439.00	1	2,736	0.04%
2021/11/29	33	416.06	13.1	408.70	424.00	19.9	2,714	0.73%
2021/11/26	1	413.00	0.7	403.79	402.50	0.3	2,688	0.01%
2021/11/25	34.1	413.68	5	411.10	415.00	29.1	2,678	1.09%
2021/11/24	3.9	416.11	3.4	412.31	405.00	0.5	2,671	0.02%
2021/11/23	4	392.38	1	397.00	400.00	3	2,570	0.12%
2021/11/22	2	391.25	2	398.25	401.00	0	2,561	0.00%
2021/11/19	3	407.00	1	409.00	392.00	2	2,554	0.08%
2021/11/18	2	394.75	2	395.75	396.00	0	2,535	0.00%
2021/11/17	2	394.00	2	396.50	393.50	0	2,537	0.00%
2021/11/16	6	397.92	21	400.10	399.50	-15	2,531	-0.59%
2021/11/15	20	396.23	20	406.40	410.00	0	2,508	0.00%
2021/11/12	3	388.17	4	387.88	388.00	-1	2,477	-0.04%
2021/11/11	10	381.00	0	0.00	383.50	10	2,464	0.41%
2021/11/10	3	385.67	2.3	387.24	389.00	0.7	2,478	0.03%
2021/11/09	27	387.31	15.1	387.90	388.50	11.9	2,481	0.48%
2021/11/08	9.1	381.81	41.4	380.89	379.50	-32.4	2,452	-1.32%
2021/11/05	53.4	388.07	23	394.91	402.50	30.4	2,411	1.26%
2021/11/04	1	399.50	15	390.73	386.00	-14	2,365	-0.59%
2021/11/03	68	391.46	47	403.12	392.50	21	2,338	0.90%
2021/11/02	4	410.13	12	407.00	406.50	-8	2,257	-0.35%
2021/11/01	41	381.60	2	384.25	388.00	39	2,155	1.81%
2021/10/29	8	368.13	13	370.69	369.00	-5	2,155	-0.23%
2021/10/28	9	376.67	16	377.13	373.50	-7	2,160	-0.32%
2021/10/27	17	377.06	0.3	379.50	379.50	16.7	2,159	0.77%
2021/10/26	25	388.98	39.2	383.81	376.50	-14.2	2,197	-0.65%
2021/10/25	1	391.00	3.1	389.84	391.50	-2.1	2,162	-0.10%
2021/10/22	1.1	395.74	10	386.80	386.50	-9	2,153	-0.42%
2021/10/21	55.1	387.18	78	388.27	387.50	-23	2,101	-1.09%
2021/10/20	96.6	378.12	123	376.09	377.00	-26.4	1,966	-1.34%	大賣/
2021/10/19	51	354.88	8	360.75	362.00	43	1,874	2.29%
2021/10/18	30	343.50	15	342.23	342.00	15	1,800	0.83%
2021/10/15	46	344.34	17	341.35	341.00	29	1,809	1.60%
2021/10/14	12	334.21	7	330.50	334.50	5	1,798	0.28%
2021/10/13	6	339.92	28	337.84	338.00	-22	1,799	-1.22%
2021/10/12	31	347.29	71	345.87	340.00	-40	1,777	-2.25%
2021/10/08	94	349.00	26	358.60	356.00	68	1,743	3.90%
2021/10/07	21	329.57	6	331.08	330.00	15	1,659	0.90%
2021/10/06	43	326.71	22	326.48	322.00	21	1,671	1.26%
2021/10/05	18	320.33	12	320.08	338.00	6	1,674	0.36%
2021/10/04	0	0.00	3	328.50	328.00	-3	1,651	-0.18%
2021/10/01	6	327.08	75.7	326.50	322.50	-69.7	1,611	-4.32%
2021/09/30	43	338.56	9	338.28	350.50	34	1,547	2.20%
2021/09/29	36.2	329.24	63	327.50	322.00	-26.8	1,432	-1.87%
2021/09/28	1.3	327.20	8.1	321.49	329.00	-6.8	1,383	-0.49%
2021/09/27	11.1	324.03	60	319.24	322.00	-48.9	1,364	-3.58%
2021/09/24	52.1	318.48	28	315.79	318.50	24.1	1,342	1.80%
2021/09/23	128	317.49	26	315.87	318.00	102	1,337	7.62%	大買/鉅額交易
2021/09/22	6	295.42	5	299.30	299.00	1	1,315	0.08%
2021/09/17	0	0.00	2	301.00	301.00	-2	1,319	-0.15%
2021/09/16	2	300.00	1	299.00	299.00	1	1,328	0.08%
2021/09/15	1	299.50	0	0.00	299.50	1	1,344	0.07%
2021/09/14	4	306.63	1	310.00	307.00	3	1,375	0.22%
2021/09/13	1	301.50	1.2	299.90	298.50	-0.2	1,370	-0.02%
2021/09/10	2	300.75	0.1	295.50	306.00	1.9	1,385	0.14%
2021/09/09	1.3	292.84	0	0.00	294.00	1.3	1,421	0.09%
2021/09/08	3	293.00	3	297.00	287.50	0	1,430	0.00%
2021/09/07	1	302.50	1	298.00	296.00	0	1,454	0.00%
2021/09/06	69	305.23	1	307.00	304.00	68	1,509	4.50%
2021/09/02	2	314.00	0	0.00	307.00	2	1,535	0.13%
2021/09/01	15	308.83	1	310.00	309.00	14	1,560	0.90%
2021/08/31	5	303.30	7.8	304.81	304.00	-2.8	1,595	-0.18%
2021/08/30	9.9	317.60	3	320.67	315.00	6.9	1,694	0.41%
2021/08/27	2.9	308.71	1	311.00	308.50	1.9	1,677	0.11%
2021/08/26	5	307.60	5	303.60	303.50	0	1,696	0.00%
2021/08/25	2	311.50	2	313.50	310.50	0	1,697	0.00%
2021/08/24	4	314.50	4	319.75	310.00	0	1,704	0.00%
2021/08/23	51	318.62	0	0.00	318.00	51	1,701	3.00%
2021/08/20	3	293.00	3	296.50	301.50	0	1,700	0.00%
2021/08/19	4	293.38	4	296.63	293.50	0	1,712	0.00%
2021/08/18	3	280.00	4	291.50	296.50	-1	1,720	-0.06%
2021/08/17	4	293.50	4.4	287.06	283.50	-0.4	1,758	-0.03%
2021/08/16	145.4	285.14	16	282.97	298.00	129.4	1,767	7.32%	大買/鉅額交易
2021/08/13	7	296.79	6	287.00	286.00	1	1,754	0.06%
2021/08/12	7	304.21	7	300.36	301.50	0	1,742	0.00%
2021/08/11	3	308.67	3	300.00	300.00	0	1,769	0.00%
2021/08/10	5	304.20	5	311.00	308.50	0	1,817	0.00%
2021/08/09	3	306.83	3	306.00	305.50	0	1,873	0.00%
2021/08/06	5	312.30	5	311.00	311.00	0	1,943	0.00%
2021/08/04	5	319.80	4	316.00	316.00	1	2,053	0.05%
2021/08/03	0	0.00	1	339.50	338.00	-1	2,024	-0.05%
2021/07/30	5	339.40	6	329.29	327.50	-1	2,059	-0.05%
2021/07/29	1	309.00	1	311.50	318.50	0	2,025	0.00%
2021/07/28	1	309.00	1	307.00	308.50	0	2,060	0.00%
2021/07/27	1	309.01	0	315.00	308.00	1	2,096	0.05%
2021/07/26	0	0.00	5	315.00	316.00	-5	2,111	-0.24%
2021/07/23	2	314.50	2	316.50	311.50	0	2,129	0.00%
2021/07/22	2	321.50	2	325.00	321.00	0	2,146	0.00%
2021/07/21	2	320.00	2	326.00	326.00	0	2,160	0.00%
2021/07/20	2	321.00	2	318.75	309.00	0	2,142	0.00%
2021/07/19	1	328.50	1	328.50	334.00	0	2,112	0.00%
2021/07/15	2	334.00	2	336.22	337.00	0	2,097	0.00%
2021/07/14	0	328.00	0	0.00	335.00	0	2,098	0.00%
2021/07/13	3	329.52	2	338.00	327.50	1	2,087	0.05%
2021/07/09	2	321.50	2	319.00	313.50	0	2,027	0.00%
2021/07/08	0	0.00	0	320.50	320.50	0	2,017	0.00%
2021/07/07	1	322.55	1.1	324.77	322.50	-0.1	2,014	-0.01%
2021/07/06	0.1	320.00	1	316.00	325.00	-0.9	1,998	-0.04%
2021/07/05	3	318.67	2	316.25	319.00	1	2,019	0.05%
2021/06/30	3	305.00	12	303.75	302.00	-9	2,071	-0.43%
2021/06/28	1	300.50	0.1	298.50	299.00	0.9	2,096	0.04%
2021/06/25	1	300.49	0.1	298.50	298.50	0.9	2,153	0.04%
2021/06/24	0	302.00	0.5	301.00	301.00	-0.5	2,176	-0.02%
2021/06/23	1.7	296.74	4.1	304.41	308.00	-2.5	2,204	-0.11%
2021/06/22	0	289.50	0	0.00	288.00	0	2,197	0.00%
2021/06/21	10	301.50	2	294.50	290.50	8	2,209	0.36%
2021/06/18	1	307.00	0	0.00	296.00	1	2,197	0.05%
2021/06/17	5	294.10	53	292.85	296.00	-48	2,160	-2.22%
2021/06/16	2	296.75	0	0.00	293.50	2	2,162	0.09%
2021/06/15	22.4	288.90	89	283.65	290.00	-66.6	2,140	-3.11%
2021/06/11	0.4	297.50	42	297.79	293.50	-41.6	2,096	-1.98%
2021/06/10	14.1	303.06	8	301.88	303.00	6.1	2,093	0.29%
2021/06/09	10.2	302.12	24.8	302.81	301.50	-14.6	2,087	-0.70%
2021/06/08	43	306.80	19.6	310.38	306.50	23.4	2,055	1.14%
2021/06/07	104.1	297.47	17.1	305.96	310.00	87	2,017	4.31%	大買/
2021/06/04	0.3	277.00	0.1	284.00	285.50	0.2	1,924	0.01%
2021/06/02	0.1	277.50	0	0.00	278.00	0.1	1,945	0.01%
2021/06/01	0	0.00	0	288.00	281.50	0	1,955	0.00%
2021/05/31	0.1	284.00	19	284.92	285.50	-18.9	1,955	-0.97%
2021/05/28	0	274.00	1	283.00	284.00	-1	1,959	-0.05%
2021/05/27	2	278.75	1	278.50	273.50	1	1,951	0.05%
2021/05/26	2	283.00	0	282.50	282.50	2	1,946	0.10%
2021/05/25	1	285.00	11	281.82	285.00	-10	1,937	-0.52%
2021/05/21	2	266.50	2	264.00	264.00	0	1,916	0.00%
2021/05/20	0	265.00	0	0.00	265.50	0	1,947	0.00%
2021/05/19	3	267.83	1	264.39	266.00	2	2,016	0.10%
2021/05/18	0	0.00	1.5	272.23	275.00	-1.5	2,012	-0.07%
2021/05/17	0	262.00	21.1	263.94	252.00	-21.1	1,974	-1.07%
2021/05/14	20	262.00	0.2	262.00	262.00	19.8	1,924	1.03%
2021/05/13	0	0.00	0.5	237.22	238.50	-0.5	1,860	-0.02%
2021/05/12	60.3	226.90	0	0.00	225.00	60.3	1,814	3.32%
2021/05/11	0	0.00	1	223.50	219.00	-1	1,765	-0.06%
2021/05/07	3	232.83	3	223.00	238.50	0	1,734	0.00%
2021/05/04	0	0.00	0.3	221.50	220.50	-0.3	1,651	-0.02%
2021/05/03	1	250.00	0	0.00	245.00	1	1,625	0.06%
2021/04/29	0.3	260.40	0	0.00	256.50	0.3	1,637	0.02%
2021/04/28	1	259.00	0	0.00	261.50	1	1,638	0.06%
2021/04/27	4.1	268.10	102	267.50	268.00	-97.9	1,656	-5.91%	大賣/
2021/04/26	1	271.04	0	0.00	272.50	1	1,707	0.06%
2021/04/22	3	272.00	25	274.12	271.50	-22	1,780	-1.24%
2021/04/21	6	280.50	6	279.00	279.00	0	1,807	0.00%
2021/04/20	4	281.75	4	284.00	284.00	0	1,935	0.00%
2021/04/19	3	279.50	3	280.00	280.00	0	2,010	0.00%
2021/04/16	1	279.50	3	280.67	283.00	-2	2,055	-0.10%
2021/04/14	2	284.50	1	282.00	282.00	1	2,161	0.05%
2021/04/13	1	290.00	0	0.00	289.00	1	2,184	0.05%
2021/04/12	2	302.75	1.3	307.23	300.00	0.7	2,216	0.03%
2021/04/09	26.3	310.10	42	305.83	310.50	-15.7	2,212	-0.71%
2021/04/08	1	304.00	1	302.50	303.00	0	2,182	0.00%
2021/04/07	2	309.00	3	309.83	314.00	-1	2,160	-0.05%
2021/04/06	0	0.00	5	297.70	300.00	-5	2,126	-0.24%
2021/03/31	4	290.88	4	291.00	287.00	0	2,078	0.00%
2021/03/30	5	294.20	7	285.71	295.50	-2	2,065	-0.10%
2021/03/29	2	268.50	22	273.43	276.00	-20	2,027	-0.99%
2021/03/26	10	272.10	9	273.11	272.00	1	2,006	0.05%
2021/03/25	13	275.38	0	0.00	274.00	13	1,969	0.66%
2021/03/24	10	283.50	3	283.50	283.50	7	1,936	0.36%
2021/03/16	1	290.50	0	0.00	298.00	1	1,941	0.05%
2021/03/12	1	302.50	0	0.00	304.50	1	1,986	0.05%
2021/03/11	0	0.00	1	301.00	301.50	-1	1,988	-0.05%
2021/03/09	1	289.50	1	288.55	287.50	0	1,992	0.00%
2021/03/08	3	301.33	22	309.75	299.50	-19	1,968	-0.97%
2021/03/05	29	310.29	8	312.13	314.50	21	1,948	1.08%
2021/03/04	2	309.00	1	316.00	304.00	1	1,936	0.05%
2021/03/03	2	304.75	1	319.00	319.00	1	1,930	0.05%
2021/03/02	0	0.00	6	320.42	313.00	-6	1,930	-0.31%
2021/02/26	13	324.19	12	325.08	321.00	1	1,940	0.05%
2021/02/25	2	327.00	1	327.00	322.00	1	1,946	0.05%
2021/02/24	3	327.33	1	330.50	324.50	2	1,970	0.10%
2021/02/23	5	329.60	11	333.09	332.50	-6	1,981	-0.30%
2021/02/22	12	344.13	4	333.00	344.50	8	2,049	0.39%
2021/02/19	4	339.96	6	327.08	333.00	-2	2,033	-0.10%
2021/02/18	4.7	317.38	7	317.29	320.50	-2.3	1,994	-0.12%
2021/02/17	1.3	301.18	2	304.00	310.50	-0.7	1,990	-0.03%
2021/02/05	1	296.50	0	0.00	293.00	1	2,005	0.05%
2021/02/04	0	0.00	1	297.00	300.50	-1	2,071	-0.05%
2021/02/03	2	295.00	2.2	295.03	295.00	-0.2	2,128	-0.01%
2021/02/02	1	290.50	1	293.50	294.50	0	2,209	0.00%
2021/02/01	1.2	289.87	0	0.00	290.00	1.2	2,275	0.05%
2021/01/29	0	0.00	1	307.50	293.50	-1	2,359	-0.04%
2021/01/28	0	0.00	1	304.00	300.50	-1	2,369	-0.04%
2021/01/27	2	310.25	2	309.25	309.00	0	2,387	0.00%
2021/01/26	2	318.00	32	315.25	311.00	-30	2,382	-1.26%
2021/01/25	34	318.96	22.2	313.31	319.50	11.8	2,382	0.49%
2021/01/22	22	322.45	2	317.50	319.50	20	2,365	0.85%
2021/01/21	3	309.50	3	313.67	315.50	0	2,350	0.00%
2021/01/20	5	315.50	1	311.00	310.00	4	2,325	0.17%
2021/01/19	4	325.13	3	324.83	321.00	1	2,278	0.04%
2021/01/18	0	0.00	9	310.22	315.00	-9	2,225	-0.40%
2021/01/15	0	0.00	11	306.00	313.00	-11	2,179	-0.50%
2021/01/14	12	321.08	35	316.24	312.50	-23	2,148	-1.07%
2021/01/13	5	308.70	9	311.61	316.00	-4	2,133	-0.19%
2021/01/12	33	296.09	4	296.75	291.50	29	1,998	1.45%
2021/01/11	23	283.52	41.1	282.90	289.00	-18.1	1,921	-0.94%
2021/01/08	23.1	285.47	6	284.75	286.50	17.1	1,887	0.91%
2021/01/07	1	263.50	1	262.50	264.00	0	1,800	0.00%
2021/01/06	18.2	263.59	18	263.61	264.00	0.2	1,822	0.01%
2020/12/29	4	246.00	0	0.00	247.50	4	1,920	0.21%
2020/12/28	6	251.00	0	0.00	250.00	6	1,919	0.31%
2020/12/24	0	0.00	1	252.50	254.00	-1	1,937	-0.05%
2020/12/23	2	247.50	0	0.00	249.00	2	1,934	0.10%
2020/12/22	0	0.00	2	255.50	254.00	-2	1,942	-0.10%
2020/12/21	0	0.00	1	256.00	257.50	-1	1,971	-0.05%
2020/12/15	8	260.50	0	0.00	260.50	8	2,060	0.39%
2020/12/14	1	269.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	2	268.25	0	0.00	268.00	2	2,086	0.10%
2020/12/10	1	280.00	0	0.00	280.00	1	2,082	0.05%
2020/12/09	1	292.00	1	290.00	287.50	0	2,080	0.00%
2020/12/08	0	0.00	1	286.00	286.50	-1	2,058	-0.05%
2020/12/04	1	282.00	0	0.00	278.50	1	2,055	0.05%
2020/12/02	4	278.13	1	283.00	278.00	3	2,101	0.14%
2020/11/25	10	273.00	0	0.00	272.50	10	2,157	0.46%
2020/11/23	1	275.00	2	274.75	275.00	-1	2,158	-0.05%
2020/11/20	2	283.25	1	284.00	280.50	1	2,149	0.05%
2020/11/19	6	282.83	37	278.46	282.00	-31	2,189	-1.42%
2020/11/18	5	270.50	0	0.00	270.50	5	2,126	0.24%
2020/11/17	27	273.17	1	273.00	273.00	26	2,130	1.22%
2020/11/16	5	272.00	0	0.00	270.00	5	2,154	0.23%
2020/11/13	1	260.50	5	260.50	268.00	-4	2,157	-0.19%
2020/11/11	1	260.00	3	261.50	256.00	-2	2,127	-0.09%
2020/11/10	2	265.75	2	267.00	263.00	0	2,134	0.00%
2020/11/09	1	280.00	3	274.17	280.00	-2	2,074	-0.10%
2020/11/06	5	283.80	4	284.88	277.50	1	2,034	0.05%
2020/11/05	9	293.78	1	295.00	293.00	8	1,985	0.40%
2020/11/04	1	299.50	0	0.00	301.50	1	2,020	0.05%
2020/11/03	1	298.00	0	0.00	295.00	1	2,103	0.05%
2020/11/02	1	293.00	0	0.00	292.50	1	2,120	0.05%
2020/10/30	2	299.75	0	0.00	298.00	2	2,129	0.09%
2020/10/29	1	306.00	8	304.25	308.00	-7	2,144	-0.33%
2020/10/28	1	315.50	0	0.00	313.50	1	2,163	0.05%
2020/10/26	1	320.00	0	0.00	313.00	1	2,285	0.04%
2020/10/22	1	316.00	0	0.00	314.50	1	2,421	0.04%
2020/10/21	3	323.33	0	0.00	319.00	3	2,471	0.12%
2020/10/20	2	317.75	0	0.00	319.00	2	2,463	0.08%
2020/10/16	1	325.00	3	316.83	315.00	-2	2,541	-0.08%
2020/10/15	0	0.00	4	324.50	325.00	-4	2,595	-0.15%
2020/10/14	1	341.00	7	336.29	330.50	-6	2,596	-0.23%
2020/10/13	9	332.11	1	334.00	335.00	8	2,586	0.31%
2020/10/12	4	323.13	2	319.00	326.00	2	2,585	0.08%
2020/10/08	6	319.33	7	322.14	327.00	-1	2,599	-0.04%
2020/10/07	4	308.88	1	305.00	310.50	3	2,537	0.12%
2020/10/06	3	307.00	0	0.00	303.50	3	2,584	0.12%
2020/10/05	1	303.50	0	0.00	302.00	1	2,631	0.04%
2020/09/30	2	299.00	4	298.13	304.00	-2	2,760	-0.07%
2020/09/28	1	291.00	2	289.75	292.00	-1	2,866	-0.03%
2020/09/25	3	294.00	0	0.00	287.00	3	2,961	0.10%
2020/09/24	3	305.50	7	307.43	301.00	-4	3,052	-0.13%
2020/09/23	6	315.83	6	316.08	314.00	0	3,049	0.00%
2020/09/22	0	0.00	3	307.50	306.00	-3	3,056	-0.10%
2020/09/21	0	0.00	1	312.00	309.00	-1	3,038	-0.03%
2020/09/18	0	0.00	1	303.00	304.00	-1	3,033	-0.03%
2020/09/17	0	0.00	1	298.50	297.50	-1	3,060	-0.03%
2020/09/16	1	300.00	0	0.00	298.50	1	3,157	0.03%
2020/09/15	0	0.00	1	297.00	292.00	-1	3,149	-0.03%
2020/09/14	1	288.00	0	0.00	290.00	1	3,145	0.03%
2020/09/10	1	286.00	0	0.00	285.50	1	3,204	0.03%
2020/09/09	4	287.13	1	289.50	291.00	3	3,243	0.09%
2020/09/08	2	288.25	1	290.00	296.00	1	3,343	0.03%
2020/09/04	1	298.00	1	309.50	309.00	0	3,450	0.00%
2020/09/02	3	316.83	1	323.00	310.00	2	3,593	0.06%
2020/08/31	0	0.00	15	306.00	306.00	-15	3,602	-0.42%
2020/08/28	1	307.00	1	311.00	308.00	0	3,642	0.00%
2020/08/27	1	311.50	0	0.00	315.00	1	3,665	0.03%
2020/08/26	2	320.00	0	0.00	315.50	2	3,787	0.05%
2020/08/25	3	327.17	5	322.10	321.50	-2	3,817	-0.05%
2020/08/24	1	300.50	1	304.50	305.00	0	3,856	0.00%
2020/08/21	1	301.50	2	304.50	300.00	-1	3,930	-0.03%
2020/08/20	3	304.67	5	319.50	298.50	-2	4,132	-0.05%
2020/08/19	2	324.50	1	325.00	325.50	1	4,186	0.02%
2020/08/18	0	0.00	1	332.50	322.00	-1	4,169	-0.02%
2020/08/17	7	328.00	2	332.00	330.00	5	4,146	0.12%
2020/08/14	1	320.00	9	321.11	330.00	-8	4,144	-0.19%
2020/08/13	2	308.00	1	309.00	301.00	1	4,102	0.02%
2020/08/12	2	305.25	0	0.00	304.00	2	4,103	0.05%
2020/08/11	1	329.00	34	316.99	314.00	-33	4,093	-0.81%
2020/08/10	5	331.10	8	331.63	337.00	-3	4,087	-0.07%
2020/08/07	35	327.44	37	339.26	335.00	-2	4,046	-0.05%
2020/08/06	4	319.00	16	315.56	318.00	-12	3,952	-0.30%
2020/08/05	13	317.00	7	313.50	316.50	6	3,986	0.15%
2020/08/04	12	315.21	8	314.75	315.50	4	3,974	0.10%
2020/08/03	3	311.83	13	311.38	307.00	-10	3,966	-0.25%
2020/07/30	25	315.64	12	316.29	316.00	13	3,959	0.33%
2020/07/29	23	309.11	10	306.65	307.00	13	3,901	0.33%
2020/07/28	5	301.30	9	303.22	300.00	-4	3,857	-0.10%
2020/07/27	14	299.71	3	296.33	297.00	11	3,829	0.29%
2020/07/24	1	289.50	1	292.00	289.50	0	3,799	0.00%
2020/07/23	16	304.19	14	296.50	298.00	2	3,820	0.05%
2020/07/22	16	299.31	2	300.50	301.00	14	3,805	0.37%
2020/07/21	15	299.33	3	297.50	301.50	12	3,780	0.32%
2020/07/17	2	284.50	18	284.92	287.50	-16	3,769	-0.42%
2020/07/16	1	289.00	9	289.56	288.50	-8	3,787	-0.21%
2020/07/15	2	294.75	13	296.50	287.00	-11	3,783	-0.29%
2020/07/14	1	297.50	13	297.31	295.00	-12	3,868	-0.31%
2020/07/13	15	301.87	10	305.50	304.00	5	3,957	0.13%
2020/07/10	8	316.44	21	315.21	311.00	-13	3,959	-0.33%
2020/07/09	24	341.65	3	327.67	318.50	21	3,969	0.53%
2020/07/08	2	310.25	2	315.25	328.00	0	3,894	0.00%
2020/07/07	0	0.00	29	305.28	300.00	-29	3,867	-0.75%
2020/07/06	22	300.48	4	302.25	309.00	18	3,865	0.47%
2020/07/03	23	294.91	5	296.90	308.00	18	3,817	0.47%
2020/07/02	1	284.50	21	282.12	280.00	-20	3,763	-0.53%
2020/07/01	14	290.54	9	287.00	285.50	5	3,799	0.13%
2020/06/30	8	283.63	0	0.00	283.50	8	3,825	0.21%
2020/06/29	7	285.14	8	283.06	282.50	-1	3,920	-0.03%
2020/06/24	11	287.14	1	285.50	284.00	10	3,989	0.25%
2020/06/23	16	287.94	8	288.13	286.00	8	4,153	0.19%
2020/06/22	15	281.93	4	278.00	279.50	11	4,209	0.26%
2020/06/19	1	281.50	1	282.00	279.50	0	4,211	0.00%
2020/06/18	6	280.33	12	278.25	284.00	-6	4,232	-0.14%
2020/06/17	11	280.05	4	278.63	278.50	7	4,254	0.16%
2020/06/16	3	276.83	2	282.00	272.50	1	4,309	0.02%
2020/06/15	3	284.17	28	282.46	278.50	-25	4,335	-0.58%
2020/06/12	13	273.23	2	276.50	278.50	11	4,344	0.25%
2020/06/11	32	276.73	8	274.06	277.00	24	4,373	0.55%
2020/06/10	8	264.69	8	263.38	270.00	0	4,327	0.00%
2020/06/09	4	256.38	0	0.00	255.50	4	4,355	0.09%
2020/06/08	1	249.00	14	247.86	249.00	-13	4,390	-0.30%
2020/06/05	2	249.75	12	248.00	251.50	-10	4,441	-0.23%
2020/06/04	4	250.00	11	246.86	248.00	-7	4,477	-0.16%
2020/06/03	1	254.00	4	255.00	256.00	-3	4,480	-0.07%
2020/06/02	5	253.90	18	256.69	252.00	-13	4,494	-0.29%
2020/06/01	12	248.75	1	248.00	252.00	11	4,407	0.25%
2020/05/29	21	246.67	21	246.07	249.50	0	4,402	0.00%
2020/05/28	53	243.25	36	239.42	239.00	17	4,366	0.39%
2020/05/27	36	246.26	81	245.69	245.00	-45	4,319	-1.04%
2020/05/26	50	224.06	5	227.20	232.50	45	4,150	1.08%
2020/05/25	1	211.00	1	211.50	211.50	0	4,060	0.00%
2020/05/22	1	207.50	35	211.79	205.50	-34	4,091	-0.83%
2020/05/21	94	210.80	2	212.50	215.00	92	4,110	2.24%
2020/05/20	10	207.00	1	204.50	207.00	9	4,106	0.22%
2020/05/19	2	201.75	0	0.00	201.50	2	4,142	0.05%
2020/05/18	0	0.00	2	207.00	205.50	-2	4,194	-0.05%
2020/05/15	102	212.15	2	211.75	212.00	100	4,204	2.38%	大買/
2020/05/14	2	216.50	20	215.00	208.00	-18	4,205	-0.43%
2020/05/13	0	0.00	2	218.50	218.00	-2	4,222	-0.05%
2020/05/12	24	221.67	18	219.94	221.00	6	4,339	0.14%
2020/05/11	7	217.86	5	215.50	217.00	2	4,367	0.05%
2020/05/07	1	220.00	2	218.75	218.50	-1	4,498	-0.02%
2020/05/06	43	220.07	40	219.63	222.00	3	4,518	0.07%
2020/05/05	1	217.00	1	216.00	217.00	0	4,545	0.00%
2020/04/30	21	220.86	43	219.97	218.00	-22	4,561	-0.48%
2020/04/29	38	218.61	20	216.38	217.50	18	4,540	0.40%
2020/04/28	1	218.50	2	214.25	213.00	-1	4,559	-0.02%
2020/04/27	25	213.50	0	0.00	214.00	25	4,559	0.55%
2020/04/24	0	0.00	1	208.00	209.50	-1	4,568	-0.02%
2020/04/23	1	213.00	0	0.00	209.50	1	4,573	0.02%
2020/04/22	1	208.50	3	207.00	210.00	-2	4,628	-0.04%
2020/04/21	3	207.50	2	207.50	208.50	1	4,613	0.02%
2020/04/20	0	0.00	2	213.00	215.00	-2	4,595	-0.04%
2020/04/17	9	214.94	54	211.78	212.50	-45	4,613	-0.98%
2020/04/16	38	207.26	5	207.20	209.50	33	4,551	0.72%
2020/04/15	3	199.00	0	0.00	197.50	3	4,513	0.07%
2020/04/14	25	194.70	2	196.00	198.50	23	4,490	0.51%
2020/04/13	1	191.50	13	188.50	188.00	-12	4,527	-0.27%
2020/04/10	2	192.75	7	190.50	190.50	-5	4,502	-0.11%
2020/04/09	1	185.00	1	188.50	185.00	0	4,479	0.00%
2020/04/08	9	196.11	8	195.81	191.00	1	4,518	0.02%
2020/04/07	5	194.90	4	189.63	191.50	1	4,510	0.02%
2020/04/06	0	0.00	9	174.06	180.00	-9	4,504	-0.20%
2020/03/31	1	174.50	4	170.50	172.00	-3	4,583	-0.07%
2020/03/30	3	168.67	2	170.00	176.50	1	4,537	0.02%
2020/03/27	7	168.43	6	170.08	172.50	1	4,511	0.02%
2020/03/26	1	148.50	31	150.94	162.00	-30	4,447	-0.67%
2020/03/25	31	150.98	24	148.08	151.00	7	4,348	0.16%
2020/03/24	22	137.32	4	133.50	137.50	18	4,352	0.41%
2020/03/23	11	125.18	7	125.50	125.00	4	4,343	0.09%
2020/03/20	17	137.21	22	136.61	134.50	-5	4,330	-0.12%
2020/03/19	10	134.20	11	133.18	128.00	-1	4,263	-0.02%
2020/03/18	31	149.00	26	144.33	142.00	5	4,335	0.12%
2020/03/17	28	144.57	30	147.83	142.50	-2	4,382	-0.05%
2020/03/16	6	161.50	24	159.21	149.50	-18	4,352	-0.41%
2020/03/13	45	160.26	2	154.00	160.50	43	4,314	1.00%
2020/03/12	8	182.13	31	176.44	171.00	-23	4,218	-0.55%
2020/03/11	0	0.00	2	189.50	189.50	-2	4,150	-0.05%
2020/03/10	2	205.50	24	196.63	205.50	-22	4,114	-0.53%
2020/03/09	25	202.64	36	201.08	198.00	-11	4,128	-0.27%
2020/03/06	25	208.24	13	208.46	207.50	12	4,114	0.29%
2020/03/05	12	213.71	31	211.06	215.00	-19	4,117	-0.46%
2020/03/04	5	208.80	7	207.00	206.00	-2	4,157	-0.05%
2020/03/03	15	215.43	8	211.25	210.50	7	4,150	0.17%
2020/03/02	5	205.80	6	208.42	215.00	-1	4,264	-0.02%
2020/02/27	11	223.32	35	216.00	209.00	-24	4,440	-0.54%
2020/02/26	15	226.73	15	226.47	224.00	0	4,425	0.00%
2020/02/25	36	228.74	10	225.00	226.50	26	4,489	0.58%
2020/02/24	7	225.29	15	226.43	226.00	-8	4,487	-0.18%
2020/02/21	8	233.38	4	231.50	231.00	4	4,509	0.09%
2020/02/20	16	235.50	28	235.71	235.00	-12	4,551	-0.26%
2020/02/19	22	239.05	4	239.50	240.00	18	4,587	0.39%
2020/02/18	17	235.15	16	232.25	233.00	1	4,646	0.02%
2020/02/17	12	234.75	20	233.80	233.00	-8	4,726	-0.17%
2020/02/14	3	235.50	4	234.75	237.50	-1	4,734	-0.02%
2020/02/13	4	234.63	3	231.83	230.50	1	4,756	0.02%
2020/02/12	13	228.27	11	226.45	235.00	2	4,729	0.04%
2020/02/11	28	222.29	22	221.30	227.00	6	4,777	0.13%
2020/02/10	40	217.50	5	216.50	215.00	35	4,897	0.71%
2020/02/07	7	213.50	18	214.89	213.50	-11	5,064	-0.22%
2020/02/06	10	209.70	0	0.00	220.00	10	5,249	0.19%
2020/02/05	9	210.61	6	205.50	204.50	3	5,250	0.06%
2020/02/03	4	202.50	10	196.80	208.00	-6	5,326	-0.11%
2020/01/31	11	209.32	4	206.88	209.00	7	5,385	0.13%
2020/01/30	1	206.00	2	206.00	203.50	-1	5,664	-0.02%
2020/01/20	5	221.10	4	222.63	226.00	1	5,876	0.02%
2020/01/17	2	222.25	2	222.50	222.50	0	5,912	0.00%
2020/01/16	10	224.10	29	222.33	221.00	-19	6,121	-0.31%
2020/01/15	1	230.50	12	228.50	228.00	-11	6,087	-0.18%
2020/01/14	4	233.75	12	232.38	232.00	-8	6,096	-0.13%
2020/01/13	40	232.54	9	231.72	235.00	31	6,082	0.51%
2020/01/10	5	224.20	6	225.58	227.00	-1	6,065	-0.02%
2020/01/09	7	233.36	2	230.75	229.00	5	6,036	0.08%
2020/01/08	7	228.00	3	227.50	231.00	4	6,028	0.07%
2020/01/07	5	224.90	24	228.31	226.00	-19	6,004	-0.32%
2020/01/06	0	0.00	1	236.00	237.00	-1	5,964	-0.02%
2020/01/03	5	235.70	14	234.36	233.00	-9	5,948	-0.15%
2020/01/02	6	237.08	13	235.27	235.50	-7	5,935	-0.12%
2019/12/31	5	231.10	4	230.00	234.50	1	5,959	0.02%
2019/12/30	2	227.75	1	229.00	229.00	1	5,993	0.02%
2019/12/27	6	227.17	11	225.32	226.00	-5	5,962	-0.08%
2019/12/26	8	222.94	5	225.10	229.50	3	5,924	0.05%
2019/12/25	266	213.35	9	210.78	215.00	257	5,784	4.44%	大買/鉅額交易
2019/12/24	262	209.92	19	209.63	214.00	243	5,796	4.19%	大買/鉅額交易
2019/12/23	15	209.37	5	210.30	212.00	10	5,772	0.17%
2019/12/20	21	202.62	2	203.75	205.00	19	5,687	0.33%
2019/12/19	3	200.67	3	198.50	199.00	0	5,660	0.00%
2019/12/18	13	203.69	37	200.51	200.50	-24	5,659	-0.42%
2019/12/17	13	205.00	2	203.25	202.00	11	5,691	0.19%
2019/12/16	30	201.38	5	200.90	201.50	25	5,746	0.44%
2019/12/13	4	202.13	24	205.35	198.50	-20	5,761	-0.35%
2019/12/12	4	200.38	5	204.80	202.00	-1	5,687	-0.02%
2019/12/11	3	194.50	3	192.33	192.00	0	5,535	0.00%
2019/12/10	16	191.50	13	187.08	192.50	3	5,519	0.05%
2019/12/09	9	188.33	2	188.25	188.50	7	5,511	0.13%
2019/12/06	9	188.11	2	187.25	187.00	7	5,514	0.13%
2019/12/05	0	0.00	3	185.67	185.00	-3	5,492	-0.05%
2019/12/04	2	184.25	1	182.00	189.00	1	5,474	0.02%
2019/12/03	5	190.40	12	190.83	187.50	-7	5,422	-0.13%
2019/12/02	9	193.94	17	192.47	194.00	-8	5,430	-0.15%
2019/11/29	4	202.88	17	197.71	195.00	-13	5,421	-0.24%
2019/11/28	12	200.33	14	199.18	197.50	-2	5,352	-0.04%
2019/11/27	17	199.24	16	202.97	199.00	1	5,363	0.02%
2019/11/26	14	195.29	21	202.19	199.50	-7	5,202	-0.13%
2019/11/25	13	186.62	4	186.50	187.50	9	4,982	0.18%
2019/11/22	5	185.80	4	185.50	184.00	1	4,963	0.02%
2019/11/21	26	183.27	8	179.88	185.00	18	4,970	0.36%
2019/11/20	31	180.13	24	178.40	184.00	7	4,987	0.14%
2019/11/19	9	181.94	16	182.69	182.50	-7	4,963	-0.14%
2019/11/18	14	186.57	1	185.00	185.00	13	4,919	0.26%
2019/11/15	12	185.29	11	189.00	194.00	1	4,863	0.02%
2019/11/14	16	186.94	18	183.47	179.50	-2	4,760	-0.04%
2019/11/13	2	180.75	3.1	183.51	184.50	-1.1	4,701	-0.02%
2019/11/12	4	183.00	4	182.13	182.00	0	4,724	0.00%
2019/11/11	7	181.64	6	181.83	180.00	1	4,721	0.02%
2019/11/08	25	193.28	30	190.93	190.00	-5	4,673	-0.11%
2019/11/07	1	192.00	11	186.68	195.00	-10	4,621	-0.22%
2019/11/06	11	187.05	13	183.62	188.00	-2	4,593	-0.04%
2019/11/05	10	176.15	31.2	180.54	182.50	-21.2	4,397	-0.48%
2019/11/04	1	166.50	47	167.64	166.00	-46	4,207	-1.09%
2019/11/01	2	167.75	14	167.43	170.00	-12	4,154	-0.29%
2019/10/31	47	168.06	17	164.97	170.00	30	4,146	0.72%
2019/10/30	31.2	165.89	7	166.36	166.50	24.2	4,089	0.59%
2019/10/29	35	168.40	31	167.66	165.00	4	4,049	0.10%
2019/10/28	13	156.58	27	160.09	164.00	-14	3,776	-0.37%
2019/10/25	15	149.97	21	149.12	149.50	-6	3,537	-0.17%
2019/10/24	6	149.42	27.3	150.09	150.00	-21.3	3,495	-0.61%
2019/10/23	32	139.88	5	140.90	142.00	27	3,291	0.82%
2019/10/22	0	0.00	3	138.00	138.00	-3	3,280	-0.09%
2019/10/21	4	137.63	1	137.50	137.50	3	3,357	0.09%
2019/10/18	4	139.13	2	141.00	138.00	2	3,422	0.06%
2019/10/17	39	139.26	4	138.38	141.00	35	3,444	1.02%
2019/10/16	6	141.50	18.1	145.36	139.00	-12.1	3,457	-0.35%
2019/10/15	10.1	144.02	3	146.00	142.00	7.1	3,437	0.21%
2019/10/14	20.3	145.22	4	143.88	144.00	16.3	3,505	0.46%
2019/10/09	0	0.00	2	139.50	139.00	-2	3,532	-0.06%
2019/10/08	6	139.83	2	141.50	140.50	4	3,529	0.11%
2019/10/07	2	142.50	5	141.00	140.00	-3	3,519	-0.09%
2019/10/04	3	135.00	7	136.57	137.50	-4	3,464	-0.12%
2019/10/03	0	0.00	50	125.00	131.50	-50	3,400	-1.47%
2019/09/27	63	126.35	14	127.82	127.50	49	3,391	1.44%
2019/09/26	4	132.38	0	0.00	131.00	4	3,362	0.12%
2019/09/25	4	133.88	10	132.50	132.50	-6	3,349	-0.18%
2019/09/24	3	137.50	25	140.00	137.00	-22	3,381	-0.65%
2019/09/23	0	0.00	25	143.16	142.00	-25	3,357	-0.74%
2019/09/20	1	143.00	2	141.75	143.00	-1	3,339	-0.03%
2019/09/19	6	140.08	5	139.40	142.00	1	3,286	0.03%
2019/09/18	0	0.00	32	134.34	134.50	-32	3,204	-1.00%
2019/09/17	83	130.76	4	136.00	130.50	79	3,154	2.50%
2019/09/16	1	137.50	0	0.00	139.00	1	3,108	0.03%
2019/09/12	2	138.25	0	0.00	139.00	2	3,126	0.06%
2019/09/11	1	134.00	1	134.00	134.00	0	3,154	0.00%
2019/09/10	1	136.00	0	0.00	136.00	1	3,150	0.03%
2019/09/09	1	135.00	0	0.00	134.50	1	3,140	0.03%
2019/09/06	0	0.00	10	138.00	138.50	-10	3,125	-0.32%
2019/09/05	1	139.00	0	0.00	141.50	1	3,140	0.03%
2019/09/04	5	138.80	5	137.50	139.50	0	3,141	0.00%
2019/09/03	6	141.17	10	141.65	140.50	-4	3,185	-0.13%
2019/09/02	5	143.20	28	144.45	144.00	-23	3,246	-0.71%
2019/08/30	3	153.00	5	147.80	147.00	-2	3,239	-0.06%
2019/08/29	1	149.50	0	0.00	150.00	1	3,268	0.03%
2019/08/28	3	145.00	3	147.00	145.00	0	3,292	0.00%
2019/08/27	2	148.00	52	147.17	146.50	-50	3,364	-1.49%
2019/08/26	54	144.95	58	148.94	144.50	-4	3,393	-0.12%
2019/08/23	8	155.44	2	153.75	157.00	6	3,400	0.18%
2019/08/22	2	152.25	2	152.00	150.50	0	3,459	0.00%
2019/08/21	6	149.58	6	149.67	149.50	0	3,459	0.00%
2019/08/20	3	151.17	3	152.17	148.50	0	3,458	0.00%
2019/08/19	0	0.00	17	152.47	151.50	-17	3,425	-0.50%
2019/08/16	8	153.50	10	148.00	153.50	-2	3,411	-0.06%
2019/08/15	2	147.50	15	145.60	148.00	-13	3,395	-0.38%
2019/08/14	6	144.25	10	144.05	145.00	-4	3,397	-0.12%
2019/08/13	17	142.50	5	141.90	139.00	12	3,361	0.36%
2019/08/12	24	145.81	35	148.07	142.50	-11	3,332	-0.33%
2019/08/08	49	143.85	14	140.18	145.00	35	3,288	1.06%
2019/08/07	16	130.19	14	130.04	132.00	2	3,167	0.06%
2019/08/06	6	124.42	1	121.50	128.00	5	3,136	0.16%
2019/08/05	0	0.00	2	123.50	124.50	-2	3,123	-0.06%
2019/08/01	5	130.50	15	130.20	130.50	-10	3,217	-0.31%
2019/07/31	36	129.50	5	131.50	128.00	31	3,280	0.94%
2019/07/30	15	133.17	6	135.00	129.50	9	3,261	0.28%
2019/07/26	0	0.00	1	136.50	135.50	-1	3,230	-0.03%
2019/07/25	4	137.00	6	137.17	137.50	-2	3,234	-0.06%
2019/07/24	4	137.63	1.2	137.87	137.00	2.8	3,258	0.09%
2019/07/23	38	144.91	144	140.93	140.00	-106	3,263	-3.25%	大賣/鉅額交易
2019/07/22	3	135.83	3	139.17	141.00	0	3,207	0.00%
2019/07/19	18	132.97	7	134.00	132.00	11	3,222	0.34%
2019/07/18	8	132.19	5	131.50	134.00	3	3,224	0.09%
2019/07/17	10	129.80	7	128.79	130.50	3	3,225	0.09%
2019/07/16	8	128.56	12	129.04	128.00	-4	3,201	-0.12%
2019/07/15	5	123.80	9	125.78	127.50	-4	3,289	-0.12%
2019/07/12	1	120.50	0	0.00	118.50	1	3,263	0.03%
2019/07/11	8	121.00	7	122.14	121.00	1	3,332	0.03%
2019/07/10	53	117.92	11	120.05	121.00	42	3,349	1.25%
2019/07/09	2	113.50	2	114.00	114.50	0	3,435	0.00%
2019/07/08	1	117.00	0	0.00	117.00	1	3,461	0.03%
2019/07/04	6	117.00	6	118.50	117.00	0	3,533	0.00%
2019/07/03	5	121.20	8	119.88	119.50	-3	3,532	-0.08%
2019/07/02	11	125.59	3	125.33	126.00	8	3,530	0.23%
2019/07/01	22	124.16	52	124.62	125.00	-30	3,573	-0.84%
2019/06/28	14	118.00	14	120.29	118.00	0	3,649	0.00%
2019/06/27	0	0.00	1	118.00	120.00	-1	3,690	-0.03%
2019/06/26	1	118.00	50	117.00	118.00	-49	3,718	-1.32%
2019/06/25	6	116.83	6	117.17	116.50	0	3,768	0.00%
2019/06/24	0	0.00	12	117.50	120.00	-12	3,814	-0.31%
2019/06/21	18	120.69	45	120.53	120.00	-27	3,835	-0.70%
2019/06/20	5	122.50	5	120.00	122.50	0	3,877	0.00%
2019/06/19	22	118.59	3	119.67	120.00	19	3,980	0.48%
2019/06/18	9	115.17	14	116.18	115.50	-5	3,977	-0.13%
2019/06/17	3	119.50	23	118.43	118.00	-20	4,090	-0.49%
2019/06/14	1	117.00	1	116.00	116.00	0	4,156	0.00%
2019/06/13	17	117.88	18	117.31	118.00	-1	4,371	-0.02%
2019/06/12	8	122.00	4	121.63	121.00	4	4,523	0.09%
2019/06/11	37	123.47	19	121.11	123.00	18	4,519	0.40%
2019/06/10	5	120.50	1	116.00	121.00	4	4,448	0.09%
2019/06/06	16	110.97	2	111.50	110.00	14	4,368	0.32%
2019/06/05	49	111.43	28	113.18	113.50	21	4,362	0.48%
2019/06/04	3	115.17	13	114.38	116.00	-10	4,309	-0.23%
2019/06/03	50	114.00	1	112.50	115.50	49	4,330	1.13%
2019/05/31	11	107.86	18	111.00	112.50	-7	4,368	-0.16%
2019/05/30	3	111.00	9	109.50	107.50	-6	4,343	-0.14%
2019/05/29	5	107.00	10	107.80	110.00	-5	4,275	-0.12%
2019/05/28	52	105.40	0	0.00	105.00	52	4,188	1.24%
2019/05/27	1	102.50	1	102.50	104.00	0	4,193	0.00%
2019/05/24	3	101.00	23	102.61	101.00	-20	4,288	-0.47%
2019/05/23	20	102.50	0	0.00	103.00	20	4,331	0.46%
2019/05/22	0	0.00	8	105.06	102.00	-8	4,367	-0.18%
2019/05/21	18	104.86	10	105.50	106.00	8	4,387	0.18%
2019/05/20	1	97.50	2	100.35	100.50	-1	4,367	-0.02%
2019/05/17	2	100.05	2	100.65	97.50	0	4,414	0.00%
2019/05/16	2	100.30	9	100.78	99.60	-7	4,526	-0.15%
2019/05/15	12	102.54	4	101.63	101.00	8	4,646	0.17%
2019/05/13	1	102.00	0	0.00	99.50	1	4,707	0.02%
2019/05/09	0	0.00	1	103.00	102.00	-1	4,741	-0.02%
2019/05/08	3	111.17	47	111.55	109.00	-44	4,668	-0.94%
2019/05/07	8	115.31	19	114.34	115.00	-11	4,614	-0.24%
2019/05/06	0	0.00	3	115.33	114.50	-3	4,653	-0.06%
2019/05/03	0	0.00	20	117.00	118.00	-20	4,651	-0.43%
2019/04/30	79	115.94	1	115.00	117.00	78	4,606	1.69%
2019/04/29	0	0.00	4	113.50	113.50	-4	4,562	-0.09%
2019/04/26	0	0.00	5	112.50	112.50	-5	4,519	-0.11%
2019/04/25	53	113.43	3	115.00	112.50	50	4,483	1.12%
2019/04/24	1	123.00	3	120.50	119.50	-2	4,401	-0.05%
2019/04/23	0	0.00	42	124.67	123.00	-42	4,378	-0.96%
2019/04/22	0	0.00	17	127.29	129.50	-17	4,393	-0.39%
2019/04/19	49	131.93	13	128.54	128.00	36	4,393	0.82%
2019/04/18	7	125.57	7	126.50	125.00	0	4,265	0.00%
2019/04/17	16	127.53	3	128.67	125.50	13	4,297	0.30%
2019/04/16	3	124.00	3	122.33	124.00	0	4,330	0.00%
2019/04/15	15	120.07	15	122.30	125.00	0	4,309	0.00%
2019/04/12	17	117.94	0	0.00	117.00	17	4,188	0.41%
2019/04/11	2	120.75	1	120.50	118.00	1	4,161	0.02%
2019/04/10	2	117.50	1	120.50	120.50	1	4,140	0.02%
2019/04/09	3	127.00	49	124.51	123.00	-46	4,162	-1.11%
2019/04/08	0	0.00	8	130.00	129.00	-8	4,148	-0.19%
2019/04/03	3	129.00	3	129.17	131.00	0	4,163	0.00%
2019/04/02	2	124.25	13	123.46	129.50	-11	4,142	-0.27%
2019/03/29	0	0.00	5	116.00	115.00	-5	4,030	-0.12%
2019/03/28	14	115.50	24	112.25	115.50	-10	4,049	-0.25%
2019/03/27	65	110.52	0	0.00	113.50	65	4,021	1.62%
2019/03/25	21	111.19	105	112.15	115.50	-84	4,016	-2.09%	大賣/
2019/03/22	71	115.13	79	117.27	114.50	-8	3,991	-0.20%
2019/03/21	18	121.06	69	120.69	121.00	-51	3,894	-1.31%
2019/03/20	32	119.73	43	122.31	120.50	-11	3,948	-0.28%
2019/03/19	6	114.67	8	115.38	115.00	-2	3,918	-0.05%
2019/03/18	17	111.41	65	113.28	115.50	-48	3,968	-1.21%
2019/03/15	155	106.69	13	107.19	108.50	142	3,756	3.78%	大買/鉅額交易
2019/03/14	1	98.70	25	99.37	99.00	-24	3,633	-0.66%
2019/03/13	74	99.81	13	98.22	97.60	61	3,624	1.68%
2019/03/12	3	99.80	10	101.50	99.00	-7	3,625	-0.19%
2019/03/11	0	0.00	10	102.00	100.50	-10	3,614	-0.28%
2019/03/08	0	0.00	20	101.25	102.00	-20	3,616	-0.55%
2019/03/07	3	100.17	73	101.94	101.50	-70	3,607	-1.94%
2019/03/06	6	98.08	32	99.89	100.00	-26	3,613	-0.72%
2019/03/05	112	96.59	7	97.07	96.00	105	3,535	2.97%	大買/鉅額交易
2019/03/04	112	95.15	10	97.16	97.40	102	3,512	2.90%	大買/鉅額交易
2019/02/27	1	93.70	14	94.13	94.60	-13	3,488	-0.37%
2019/02/26	2	99.15	6	98.23	96.50	-4	3,457	-0.12%
2019/02/25	15	100.03	11	99.89	99.20	4	3,414	0.12%
2019/02/22	24	100.39	5	99.88	102.00	19	3,296	0.58%
2019/02/21	8	99.55	12	101.10	98.00	-4	3,240	-0.12%
2019/02/20	6	100.65	5	98.42	98.90	1	3,192	0.03%
2019/02/19	1	101.50	14	99.62	99.20	-13	3,124	-0.42%
2019/02/18	13	100.08	3	101.83	102.00	10	3,075	0.33%
2019/02/15	19	99.35	21	100.55	98.30	-2	3,011	-0.07%
2019/02/14	16	97.00	4	95.95	97.00	12	2,871	0.42%
2019/02/13	8	92.46	17	90.04	88.20	-9	2,716	-0.33%
2019/02/12	6	88.88	11	88.84	89.60	-5	2,625	-0.19%
2019/02/11	18	87.21	3	87.40	89.50	15	2,647	0.57%
2019/01/30	1	83.40	2	84.10	83.80	-1	2,566	-0.04%
2019/01/29	1	84.00	1	82.50	82.00	0	2,529	0.00%
2019/01/28	1	85.10	2	85.50	85.00	-1	2,519	-0.04%
2019/01/25	10	85.50	11	84.73	85.00	-1	2,528	-0.04%
2019/01/24	0	0.00	24	81.50	81.00	-24	2,501	-0.96%
2019/01/22	8	82.60	3	82.93	81.20	5	2,533	0.20%
2019/01/18	0	0.00	3	81.47	81.50	-3	2,536	-0.12%
2019/01/17	1	82.10	1	82.30	82.20	0	2,548	0.00%
2019/01/16	1	83.00	6	83.35	83.10	-5	2,549	-0.20%
2019/01/14	12	85.15	4	83.30	82.20	8	2,507	0.32%
2019/01/11	10	83.84	4	83.90	83.50	6	2,447	0.25%
2019/01/10	1	83.80	8	83.60	84.20	-7	2,420	-0.29%
2019/01/09	25	83.05	31	83.59	83.70	-6	2,394	-0.25%
2019/01/08	53	82.22	7	81.41	81.60	46	2,310	1.99%
2019/01/07	5	77.74	5	79.14	78.70	0	2,197	0.00%
2018/12/28	3	79.80	28	79.40	78.20	-25	2,228	-1.12%
2018/12/27	1	77.00	1	77.60	76.50	0	2,186	0.00%
2018/12/26	5	79.10	3	75.50	75.00	2	2,190	0.09%
2018/12/25	3	79.73	34	79.91	78.80	-31	2,209	-1.40%
2018/12/24	62	81.16	32	80.97	81.30	30	2,211	1.36%
2018/12/22	7	80.13	4	80.88	79.20	3	2,214	0.14%
2018/12/21	0	0.00	8	79.93	79.80	-8	2,197	-0.36%
2018/12/20	2	79.30	2	77.70	76.70	0	2,179	0.00%
2018/12/19	15	79.43	9	78.60	78.60	6	2,204	0.27%
2018/12/18	6	79.57	2	78.50	78.50	4	2,229	0.18%
2018/12/17	11	79.38	4	80.83	81.20	7	2,316	0.30%
2018/12/14	5	78.54	4	78.95	77.50	1	2,482	0.04%
2018/12/13	4	81.38	0	0.00	78.20	4	2,538	0.16%
2018/12/12	7	80.64	4	80.40	80.80	3	2,620	0.11%
2018/12/11	0	0.00	1	76.00	80.80	-1	2,844	-0.04%
2018/12/10	4	73.50	16	73.50	73.50	-12	2,772	-0.43%
2018/12/07	81	74.79	70	74.24	74.80	11	2,877	0.38%
2018/12/06	10	70.10	0	0.00	68.00	10	2,888	0.35%
2018/12/05	2	74.50	0	0.00	71.00	2	3,111	0.06%
2018/12/04	0	0.00	2	77.30	76.00	-2	3,171	-0.06%
2018/11/30	2	75.15	0	0.00	74.60	2	3,671	0.05%
2018/11/29	0	0.00	132	77.70	75.10	-132	3,747	-3.52%	大賣/鉅額交易
2018/11/28	131	77.20	2	76.50	77.20	129	3,691	3.49%	大買/鉅額交易
2018/11/27	3	70.57	0	0.00	70.20	3	3,668	0.08%
2018/11/12	0	0.00	1	66.90	66.10	-1	3,565	-0.03%
2018/11/09	1	65.60	0	0.00	65.40	1	3,554	0.03%
2018/11/08	0	0.00	20	68.25	67.80	-20	3,543	-0.56%
2018/11/07	3	65.30	23	64.53	64.60	-20	3,488	-0.57%
2018/11/02	5	64.68	4	65.05	65.00	1	3,466	0.03%
2018/11/01	7	60.69	41	62.53	63.00	-34	3,409	-1.00%
2018/10/31	51	53.97	13	56.08	57.40	38	3,355	1.13%
2018/10/30	0	0.00	8	50.30	52.20	-8	3,326	-0.24%
2018/10/25	1	56.30	0	0.00	56.40	1	3,268	0.03%
2018/10/24	36	63.02	0	0.00	61.50	36	3,240	1.11%
2018/10/23	1	63.00	0	0.00	63.00	1	3,231	0.03%
2018/10/22	0	0.00	1	64.90	64.80	-1	3,238	-0.03%
2018/10/19	4	61.53	1	62.40	63.10	3	3,235	0.09%
2018/10/18	1	63.30	0	0.00	64.00	1	3,224	0.03%
2018/10/17	2	65.90	0	0.00	65.10	2	3,212	0.06%
2018/10/15	1	60.90	0	0.00	61.00	1	3,166	0.03%
2018/10/12	0	0.00	2	59.90	61.90	-2	3,153	-0.06%
2018/10/11	2	59.90	5	60.26	59.90	-3	3,129	-0.10%
2018/10/09	3	66.73	103	67.53	66.50	-100	3,085	-3.24%	大賣/
2018/10/08	3	68.20	0	0.00	68.40	3	3,065	0.10%
2018/10/05	0	0.00	2	70.50	70.00	-2	3,055	-0.07%
2018/10/03	2	76.85	10	75.30	75.50	-8	2,975	-0.27%
2018/10/02	2	80.90	1	83.00	79.50	1	2,910	0.03%
2018/10/01	1	78.50	2	82.35	83.40	-1	2,857	-0.03%
2018/09/28	2	81.20	30	81.30	81.00	-28	2,795	-1.00%
2018/09/27	1	81.60	21	82.12	81.30	-20	2,765	-0.72%
2018/09/26	0	0.00	36	81.32	82.30	-36	2,720	-1.32%
2018/09/21	0	0.00	4	78.93	81.30	-4	2,600	-0.15%
2018/09/20	33	83.58	4	84.65	77.10	29	2,455	1.18%
2018/09/19	7	86.87	2	87.45	85.60	5	2,232	0.22%
2018/09/18	41	87.10	36	89.67	85.50	5	2,130	0.23%
2018/09/17	194	90.56	130	87.63	90.60	64	1,923	3.33%	大買/大賣/
2018/09/14	8	81.93	1	81.50	82.40	7	1,584	0.44%
2018/09/13	1	81.30	2	79.30	78.60	-1	1,520	-0.07%
2018/09/12	1	78.40	5	79.02	79.50	-4	1,388	-0.29%
2018/09/11	75	83.52	119	85.65	79.10	-44	1,305	-3.37%	大賣/
2018/09/10	42	82.50	81	85.02	80.60	-39	1,071	-3.64%
2018/09/07	30	84.52	42	86.07	84.00	-12	997	-1.20%
2018/09/06	115	81.03	117	83.72	84.70	-2	822	-0.24%	大買/大賣/
2018/09/05	41	75.60	13	75.58	77.00	28	476	5.88%
2018/09/04	62	70.12	2	70.10	70.00	60	386	15.50%
2018/09/03	104	70.10	3	69.60	69.10	101	375	26.89%	大買/鉅額交易
2018/08/28	10	65.20	0	0.00	65.00	10	390	2.56%
2018/08/23	2	64.80	0	0.00	64.90	2	502	0.40%
2018/08/16	3	63.80	0	0.00	63.50	3	553	0.54%
2018/08/13	0	0.00	13	64.58	64.00	-13	596	-2.18%
2018/08/09	1	67.60	0	0.00	67.50	1	595	0.17%
2018/08/08	1	67.90	0	0.00	67.50	1	595	0.17%
2018/08/02	0	0.00	36	69.03	68.60	-36	592	-6.07%
2018/07/31	0	0.00	4	72.00	70.70	-4	593	-0.67%
2018/07/30	1	72.10	7	73.13	71.90	-6	590	-1.02%
2018/07/27	2	72.50	20	73.88	71.80	-18	576	-3.12%
2018/07/26	8	70.60	0	0.00	71.80	8	559	1.43%
2018/07/25	13	69.92	0	0.00	69.90	13	552	2.35%
2018/07/24	7	69.20	0	0.00	70.20	7	551	1.27%
2018/07/23	8	68.00	0	0.00	68.70	8	551	1.45%
2018/07/20	12	68.80	0	0.00	68.30	12	552	2.17%
2018/07/19	18	69.02	0	0.00	69.00	18	549	3.28%
2018/06/06	0	0.00	8	74.80	73.50	-8	417	-1.91%
2018/06/05	0	0.00	7	74.90	74.70	-7	408	-1.71%
2018/06/04	0	0.00	15	77.20	75.40	-15	409	-3.66%
2018/06/01	15	75.28	0	0.00	74.70	15	371	4.03%
2018/05/31	15	74.60	2	73.90	74.90	13	353	3.68%
2018/05/30	1	71.00	2	71.55	71.40	-1	300	-0.33%
2018/05/29	1	72.70	2	71.95	72.00	-1	296	-0.34%
2018/05/28	0	0.00	6	71.87	71.80	-6	287	-2.09%
2018/05/22	1	68.30	1	67.20	67.40	0	256	0.00%
2018/05/21	1	68.00	1	68.10	68.10	0	254	0.00%
2018/05/10	1	61.00	0	0.00	61.40	1	264	0.38%
2018/04/26	1	61.60	0	0.00	61.40	1	318	0.31%
2018/04/24	0	0.00	1	61.90	61.50	-1	320	-0.31%
2018/04/11	0	0.00	1	66.60	65.80	-1	340	-0.29%
2018/04/09	2	65.05	0	0.00	64.90	2	370	0.54%
2018/03/30	1	66.80	0	0.00	67.00	1	375	0.27%
2018/03/28	0	0.00	1	65.80	66.20	-1	389	-0.26%
2018/03/08	5	67.42	6	67.55	67.40	-1	388	-0.26%
2018/02/26	0	0.00	1	65.40	65.50	-1	409	-0.24%
2018/02/12	2	61.40	0	0.00	61.20	2	397	0.50%
2018/02/06	1	65.00	0	0.00	64.00	1	387	0.26%
2018/02/02	6	72.42	6	71.13	70.70	0	392	0.00%
2018/01/26	0	0.00	1	73.40	71.30	-1	431	-0.23%
2018/01/17	1	68.80	0	0.00	69.60	1	477	0.21%
2018/01/08	0	0.00	22	72.00	70.60	-22	724	-3.04%