美時 (1795)-華南永昌-中正券商分點個股進出

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

美時

(1795)

可現股當沖

股價
282.0
漲跌
▼8.0
漲幅
-2.76%
成交量
4,428張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/09	6.2	283.02	0.1	283.00	282.00	6.1	6,727	0.09%
2024/05/08	5	289.50	2	287.00	290.00	3	6,751	0.04%
2024/05/07	12.1	289.90	13.2	293.42	285.50	-1.1	6,791	-0.02%
2024/05/06	3	302.01	2	300.50	300.00	1	6,653	0.02%
2024/05/03	2.1	312.68	1	313.00	307.50	1.1	6,634	0.02%
2024/05/02	2	320.50	2	317.25	317.00	0	6,602	0.00%
2024/04/30	1.1	323.57	0	0.00	323.00	1.1	6,606	0.02%
2024/04/29	0.1	328.50	3.1	329.31	329.00	-3	6,734	-0.04%
2024/04/26	79	313.13	2	314.00	314.50	77	6,767	1.14%
2024/04/25	4	318.38	3	318.67	312.00	1	6,784	0.01%
2024/04/24	7	321.50	1	320.00	320.50	6	6,811	0.09%
2024/04/23	5.1	319.67	5	320.80	320.50	0.1	6,878	0.00%
2024/04/22	2	318.25	2	313.00	313.00	0	7,002	0.00%
2024/04/19	0.2	309.00	2	309.50	311.50	-1.9	7,220	-0.03%
2024/04/18	6.2	325.31	7	324.79	321.00	-0.9	7,168	-0.01%
2024/04/17	4	334.38	4	338.50	333.50	0	7,175	0.00%
2024/04/16	29	335.48	13.7	335.39	334.00	15.3	7,140	0.21%
2024/04/15	10	335.25	2	340.25	332.50	8	7,006	0.11%
2024/04/12	48	339.40	37	339.03	342.00	11	7,026	0.16%
2024/04/11	26.3	329.86	12	327.21	325.00	14.3	6,982	0.20%
2024/04/10	4.1	324.89	4	324.00	326.50	0.1	6,910	0.00%
2024/04/09	1.1	325.87	1	327.50	323.00	0.1	6,861	0.00%
2024/04/08	3.2	327.57	4.2	326.66	325.00	-1	6,869	-0.01%
2024/04/03	4.1	320.72	1.1	317.27	317.50	3	6,735	0.04%
2024/04/02	3	307.17	2	309.00	310.50	1	6,597	0.02%
2024/04/01	4	314.00	12.2	313.26	308.00	-8.2	6,573	-0.12%
2024/03/29	1	303.50	2	304.50	304.00	-1	6,465	-0.02%
2024/03/28	5	311.60	2.1	310.50	306.00	2.9	6,436	0.05%
2024/03/27	10.1	311.02	13.2	307.06	310.00	-3.1	6,315	-0.05%
2024/03/26	12	295.13	6.3	296.44	293.00	5.8	5,985	0.10%
2024/03/25	15.4	298.80	38.4	297.69	294.50	-23	5,987	-0.38%
2024/03/22	0.2	286.75	6	286.42	288.50	-5.8	5,788	-0.10%
2024/03/21	0	0.00	1	276.50	274.50	-1	5,766	-0.02%
2024/03/20	0	0.00	10	277.25	276.50	-10	5,825	-0.17%
2024/03/19	0	0.00	1	273.50	275.50	-1	5,811	-0.02%
2024/03/18	0	0.00	3	274.49	271.00	-3	5,894	-0.05%
2024/03/15	7	263.50	7	269.07	271.50	0	5,928	0.00%
2024/03/14	0	0.00	6	272.67	270.00	-6	5,896	-0.10%
2024/03/13	12	270.42	2	270.75	266.50	10	5,939	0.17%
2024/03/12	0	0.00	2	275.50	274.00	-2	6,023	-0.03%
2024/03/11	7.6	273.07	0	0.00	273.50	7.6	6,070	0.13%
2024/03/08	17	278.65	5	286.00	275.00	12	6,246	0.19%
2024/03/07	22.1	284.87	1	286.50	284.00	21.1	6,386	0.33%
2024/03/06	11.1	290.23	1	289.00	289.00	10.1	6,581	0.15%
2024/03/05	4	296.99	18.7	296.79	294.50	-14.6	6,582	-0.22%
2024/03/04	6	287.92	7	292.21	291.50	-1	6,550	-0.02%
2024/03/01	1	288.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	57	288.43	41	289.21	289.50	16	6,850	0.23%
2024/02/27	42.1	293.99	8	298.69	296.00	34.1	6,802	0.50%
2024/02/26	1	277.50	35	282.83	293.50	-34	6,616	-0.51%
2024/02/23	10	272.75	0	0.00	272.00	10	6,475	0.15%
2024/02/22	11.6	275.39	0	0.00	273.00	11.6	6,523	0.18%
2024/02/21	2	280.50	8	279.75	276.50	-6	6,639	-0.09%
2024/02/20	1	275.00	1	276.00	275.50	0	6,686	0.00%
2024/02/19	9.1	278.40	11	278.91	275.00	-1.9	6,836	-0.03%
2024/02/16	0	0.00	12	275.75	277.00	-12	6,991	-0.17%
2024/02/15	13	271.58	0	0.00	273.00	13	7,030	0.18%
2024/02/05	3	274.67	1	275.00	275.50	2	7,047	0.03%
2024/02/02	3	276.67	1	274.50	274.50	2	7,221	0.03%
2024/02/01	3.1	283.14	7	283.36	282.00	-4	7,231	-0.05%
2024/01/31	3.1	279.00	13	276.58	279.50	-9.9	7,211	-0.14%
2024/01/30	11	272.36	1	272.00	271.00	10	7,270	0.14%
2024/01/26	0.1	276.50	0.2	274.75	273.50	-0.1	7,327	0.00%
2024/01/25	0.1	275.00	0	0.00	274.50	0.1	7,375	0.00%
2024/01/24	0	0.00	2	278.50	278.00	-2	7,471	-0.03%
2024/01/23	10	275.80	9.8	274.41	276.50	0.3	7,556	0.00%
2024/01/22	14	283.21	0	0.00	282.50	14	7,586	0.18%
2024/01/19	1	286.00	1	290.00	288.50	0	7,813	0.00%
2024/01/18	5.3	288.71	6	288.75	288.50	-0.7	7,923	-0.01%
2024/01/17	10.5	294.57	101.5	297.97	288.50	-91	8,052	-1.13%	大賣/
2024/01/16	414.4	297.94	317	301.28	303.00	97.4	8,078	1.21%	大買/大賣/
2024/01/15	10.6	296.11	17	295.71	296.50	-6.4	7,934	-0.08%
2024/01/12	1	285.50	4	284.25	282.50	-3	7,715	-0.04%
2024/01/11	4.4	282.90	2	283.70	281.50	2.3	7,746	0.03%
2024/01/10	0.1	285.00	0	287.50	290.00	0.1	7,653	0.00%
2024/01/09	0.5	285.00	3	285.33	288.00	-2.6	7,613	-0.03%
2024/01/08	1.3	282.20	11.5	282.70	284.50	-10.3	7,572	-0.14%
2024/01/05	3.5	279.00	53.5	279.41	285.00	-50	7,456	-0.67%
2024/01/04	0	273.50	1	273.00	272.00	-1	7,277	-0.01%
2024/01/03	90.3	276.39	38	276.86	270.50	52.3	7,252	0.72%
2024/01/02	8	275.31	12	275.33	275.50	-4	7,146	-0.06%
2023/12/29	2	271.00	9.1	271.99	272.00	-7.1	7,086	-0.10%
2023/12/28	1.3	266.40	0	0.00	264.00	1.3	7,011	0.02%
2023/12/27	0	0.00	5	268.90	269.50	-5	6,981	-0.07%
2023/12/26	3	261.83	24.2	261.98	264.00	-21.2	6,955	-0.30%
2023/12/25	4	261.63	4	258.00	260.00	0	6,955	0.00%
2023/12/22	8	268.69	3	267.50	267.00	5	6,893	0.07%
2023/12/21	8.2	270.00	2	274.00	268.50	6.2	6,890	0.09%
2023/12/20	4	277.25	4	276.00	273.50	0	6,861	0.00%
2023/12/19	3.5	270.21	3	274.17	273.50	0.5	6,779	0.01%
2023/12/18	10.3	276.71	11	275.73	272.50	-0.8	6,815	-0.01%
2023/12/15	1	267.50	4	272.75	274.00	-3	6,831	-0.04%
2023/12/14	2.3	267.33	2	268.00	268.50	0.3	6,792	0.00%
2023/12/13	8	267.56	1	269.99	264.50	7	6,764	0.10%
2023/12/12	0	0.00	3	277.17	274.00	-3	6,707	-0.04%
2023/12/11	25	273.74	6	276.00	274.50	19	6,653	0.29%
2023/12/08	8	273.00	1	273.00	272.00	7	6,615	0.11%
2023/12/07	6	275.75	11	277.09	274.00	-5	6,627	-0.08%
2023/12/06	8	272.25	1.1	272.95	270.00	6.9	6,521	0.11%
2023/12/05	2	275.50	6	274.83	272.00	-4	6,487	-0.06%
2023/12/04	12.1	277.38	10.1	277.26	277.00	2	6,286	0.03%
2023/12/01	16	266.59	25.1	267.34	267.50	-9.1	6,085	-0.15%
2023/11/30	4	258.38	2	258.00	258.50	2	5,839	0.03%
2023/11/29	6	259.42	9	258.61	261.00	-3	5,805	-0.05%
2023/11/28	2	257.00	0	0.00	258.00	2	5,753	0.03%
2023/11/27	6	258.00	14.1	258.77	257.00	-8.1	5,706	-0.14%
2023/11/24	17	249.24	14	248.25	250.00	3	5,466	0.05%
2023/11/22	2.6	249.96	4	249.00	245.50	-1.4	5,363	-0.03%
2023/11/21	5	249.20	23	248.85	248.00	-18	5,328	-0.34%
2023/11/20	8	255.56	7	259.64	251.50	1	5,321	0.02%
2023/11/17	8	255.31	7	255.36	254.00	1	5,218	0.02%
2023/11/16	31	255.93	15	255.20	253.00	16	5,168	0.31%
2023/11/15	13.7	248.04	24.1	247.18	252.00	-10.3	5,061	-0.20%
2023/11/14	3.8	238.32	2	238.00	238.50	1.8	4,929	0.04%
2023/11/13	5	235.50	1	237.00	233.00	4	4,992	0.08%
2023/11/10	10	240.85	11	241.50	240.50	-1	5,229	-0.02%
2023/11/09	8	240.38	3	245.83	236.00	5	5,220	0.10%
2023/11/08	13	243.73	2	245.00	242.00	11	5,433	0.20%
2023/11/07	14	247.79	12	250.92	243.50	2	5,584	0.04%
2023/11/06	3	246.67	3	247.50	247.00	0	5,726	0.00%
2023/11/03	9	249.78	5	253.50	244.50	4	5,828	0.07%
2023/11/02	3	247.00	6	247.50	248.50	-3	5,801	-0.05%
2023/11/01	13	253.04	12	256.08	251.00	1	5,757	0.02%
2023/10/31	21	251.98	26.1	254.87	252.00	-5.1	5,689	-0.09%
2023/10/30	31	253.35	27	255.22	252.00	4	5,730	0.07%
2023/10/27	15	249.17	26.3	253.82	254.00	-11.3	5,619	-0.20%
2023/10/26	5	239.10	5	241.80	236.00	0	5,359	0.00%
2023/10/25	15	241.30	28.2	238.97	240.00	-13.2	5,272	-0.25%
2023/10/24	5	226.20	8	227.25	230.00	-3	5,133	-0.06%
2023/10/23	13	217.00	1	215.50	215.00	12	5,129	0.23%
2023/10/20	1	210.50	0	0.00	208.50	1	5,254	0.02%
2023/10/19	5	210.70	5	214.50	218.00	0	5,417	0.00%
2023/10/18	0.1	212.00	3	212.00	210.50	-2.9	5,566	-0.05%
2023/10/17	4.1	218.25	5	217.40	217.00	-1	5,735	-0.02%
2023/10/16	6.1	221.87	1	223.00	220.50	5.1	5,918	0.09%
2023/10/13	3	231.67	3	235.50	227.50	0	5,982	0.00%
2023/10/12	1	230.50	1	231.50	232.50	0	6,058	0.00%
2023/10/11	4	233.50	1	237.00	232.00	3	6,183	0.05%
2023/10/06	2	237.75	2	239.00	238.00	0	6,303	0.00%
2023/10/05	0	0.00	1	234.50	235.00	-1	6,449	-0.02%
2023/10/04	1	230.00	6	231.25	232.50	-5	6,534	-0.08%
2023/10/02	5	238.80	0	0.00	238.00	5	6,719	0.07%
2023/09/28	0	0.00	5	239.80	238.50	-5	6,825	-0.07%
2023/09/27	1	236.50	1	237.00	237.00	0	6,999	0.00%
2023/09/26	3.1	236.15	0	0.00	235.50	3.1	7,184	0.04%
2023/09/25	2	238.00	4	240.13	239.50	-2	7,529	-0.03%
2023/09/21	5.2	231.87	5	231.50	233.50	0.2	7,937	0.00%
2023/09/20	10.1	241.58	3	239.00	237.50	7.1	8,128	0.09%
2023/09/19	1	250.00	6	251.25	249.50	-5	8,256	-0.06%
2023/09/18	1	246.50	1	248.50	246.50	0	8,281	0.00%
2023/09/15	2	243.25	2	246.50	246.50	0	8,385	0.00%
2023/09/14	0	0.00	3	245.50	246.50	-3	8,414	-0.04%
2023/09/13	1	241.00	7	242.21	242.50	-6	8,469	-0.07%
2023/09/12	10	241.25	4	237.13	240.00	6	8,595	0.07%
2023/09/11	5	248.30	7	250.21	246.00	-2	8,647	-0.02%
2023/09/08	3.1	243.87	2	245.25	246.00	1.1	8,758	0.01%
2023/09/07	3	248.00	0	0.00	247.50	3	8,766	0.03%
2023/09/06	6	250.92	2	250.00	250.00	4	8,820	0.05%
2023/09/05	11.1	250.92	9	250.00	250.00	2.1	8,860	0.02%
2023/09/04	14	255.89	1	257.50	256.00	13	8,916	0.15%
2023/09/01	0	0.00	7	257.36	258.50	-7	8,964	-0.08%
2023/08/31	5	256.20	1	262.50	253.50	4	9,023	0.04%
2023/08/30	2	256.50	15	256.33	257.00	-13	9,202	-0.14%
2023/08/29	0	0.00	2	250.75	252.00	-2	9,210	-0.02%
2023/08/28	4	246.25	8	246.44	247.50	-4	9,262	-0.04%
2023/08/25	4	248.63	1	251.00	248.00	3	9,287	0.03%
2023/08/24	7.1	251.35	2	254.25	249.50	5.1	9,305	0.05%
2023/08/23	9	252.11	0	0.00	249.50	9	9,304	0.10%
2023/08/22	5	256.50	5	257.10	255.00	0	9,425	0.00%
2023/08/21	0	0.00	11.3	260.59	260.00	-11.3	9,482	-0.12%
2023/08/18	10	257.90	7	260.21	254.00	3	9,590	0.03%
2023/08/17	18	260.06	3	262.17	259.50	15	9,709	0.15%
2023/08/16	78	269.35	81	273.13	268.00	-3	9,745	-0.03%
2023/08/15	12.4	261.15	13.3	260.74	263.50	-0.9	10,042	-0.01%
2023/08/14	47.5	250.48	40.2	250.42	250.00	7.3	10,398	0.07%
2023/08/11	9.1	278.52	32	278.16	269.00	-22.9	10,493	-0.22%
2023/08/10	208	293.54	172	293.20	286.00	36	10,356	0.35%	大買/大賣/
2023/08/09	5	282.80	12	284.13	292.00	-7	10,287	-0.07%
2023/08/08	2	281.00	2.1	279.57	280.50	-0.1	10,417	0.00%
2023/08/07	1	287.00	1	289.00	285.50	0	10,717	0.00%
2023/08/04	2	284.25	2	284.25	289.50	0	10,779	0.00%
2023/08/02	9	295.67	14	296.21	285.50	-5	10,840	-0.05%
2023/08/01	10	290.60	10	292.05	293.00	0	10,808	0.00%
2023/07/31	12	290.04	5	287.40	286.50	7	10,838	0.06%
2023/07/28	3.1	287.52	9	290.00	286.00	-5.9	11,103	-0.05%
2023/07/27	4	293.63	6	293.17	291.50	-2	11,155	-0.02%
2023/07/26	10	298.00	2	291.25	291.00	8	11,327	0.07%
2023/07/25	6.3	299.78	3	302.50	301.00	3.3	11,201	0.03%
2023/07/24	9.4	298.05	16	302.47	302.00	-6.6	11,079	-0.06%
2023/07/21	28	293.80	30.1	292.95	291.00	-2.1	10,941	-0.02%
2023/07/20	6	290.40	2	285.75	287.00	4	10,868	0.04%
2023/07/19	121	295.40	123	291.93	292.00	-2	10,780	-0.02%	大買/大賣/
2023/07/18	1	284.50	1	291.50	283.00	0	10,718	0.00%
2023/07/17	6	285.00	2.1	285.93	288.50	3.9	10,907	0.04%
2023/07/14	2	277.00	1	279.50	277.50	1	10,937	0.01%
2023/07/13	5.4	286.24	2	281.75	280.00	3.4	10,846	0.03%
2023/07/12	19	290.45	17	292.00	290.00	2	10,748	0.02%
2023/07/11	1	282.00	0	0.00	283.00	1	10,628	0.01%
2023/07/10	3	283.17	4	284.50	285.00	-1	10,638	-0.01%
2023/07/07	4	287.88	10	290.75	284.50	-6	10,601	-0.06%
2023/07/06	10	291.75	8	294.56	290.00	2	10,550	0.02%
2023/07/05	14.5	301.28	12.1	304.27	294.50	2.5	10,508	0.02%
2023/07/04	16.8	300.29	3	300.50	297.00	13.8	10,684	0.13%
2023/07/03	6.2	299.79	10	301.65	299.00	-3.8	10,815	-0.04%
2023/06/30	11.2	338.83	7	332.21	325.50	4.2	10,553	0.04%
2023/06/29	54	339.08	51	340.05	338.50	3	10,581	0.03%
2023/06/28	56	331.96	56.1	332.76	333.50	-0.1	10,466	0.00%
2023/06/27	8	322.69	13	323.69	329.00	-5	10,336	-0.05%
2023/06/26	2	308.50	3	303.50	311.50	-1	10,210	-0.01%
2023/06/21	3	313.17	0	0.00	308.00	3	10,262	0.03%
2023/06/20	0	324.00	1	319.50	320.00	-1	10,186	-0.01%
2023/06/19	2	329.00	90	323.39	324.00	-88	10,176	-0.86%
2023/06/16	3	324.33	2	325.75	323.00	1	10,180	0.01%
2023/06/15	2	320.00	3	327.00	330.00	-1	10,090	-0.01%
2023/06/14	42	318.70	2	321.75	314.00	40	10,005	0.40%
2023/06/13	2	311.50	21	311.60	311.50	-19	10,016	-0.19%
2023/06/12	6	321.75	5	319.20	314.00	1	10,106	0.01%
2023/06/09	1	319.50	2	316.25	319.00	-1	10,155	-0.01%
2023/06/08	0	0.00	1	311.50	311.00	-1	10,193	-0.01%
2023/06/07	2	320.00	3	319.33	322.00	-1	10,291	-0.01%
2023/06/06	11	316.23	12	314.96	315.50	-1	10,290	-0.01%
2023/06/05	59	332.25	7	326.79	315.50	52	10,443	0.50%
2023/06/02	2	319.50	2	322.00	320.50	0	10,354	0.00%
2023/06/01	3	327.33	3	322.50	320.00	0	10,395	0.00%
2023/05/31	0	0.00	1	330.00	327.00	-1	10,410	-0.01%
2023/05/30	1	332.50	1	329.50	328.50	0	10,438	0.00%
2023/05/29	2	328.25	2	329.50	330.50	0	10,451	0.00%
2023/05/26	42	328.95	40	334.68	327.00	2	10,501	0.02%
2023/05/25	5	335.30	4	332.50	331.00	1	10,435	0.01%
2023/05/24	9.1	334.17	8	333.00	334.50	1.1	10,597	0.01%
2023/05/23	22.1	338.62	4	337.63	342.00	18.1	10,554	0.17%
2023/05/22	24.2	332.98	32	332.25	332.00	-7.9	10,623	-0.07%
2023/05/19	90.5	338.32	82	343.31	343.50	8.5	10,942	0.08%
2023/05/18	33	325.64	57	322.97	339.00	-24	10,548	-0.23%
2023/05/17	44	296.70	140	302.70	308.50	-96	10,167	-0.94%	大賣/
2023/05/16	16	280.56	20	278.90	280.50	-4	10,044	-0.04%
2023/05/15	113	285.08	54.1	283.20	275.50	58.9	10,505	0.56%	大買/
2023/05/12	185	290.36	275	287.89	289.00	-90	10,560	-0.85%	大買/大賣/
2023/05/11	185	290.36	275	287.89	283.50	-90	10,608	-0.85%	大買/大賣/
2023/05/10	115	281.20	9	281.11	285.00	106	10,557	1.00%	大買/鉅額交易
2023/05/09	21	281.76	128	285.22	279.00	-107	11,202	-0.96%	大賣/鉅額交易
2023/05/08	121	283.33	140	282.16	287.00	-19	11,495	-0.17%	大買/大賣/
2023/05/05	51	280.57	3.5	280.36	281.50	47.5	11,577	0.41%
2023/05/04	454.6	279.92	274	279.04	279.00	180.6	11,585	1.56%	大買/大賣/鉅額交易
2023/05/03	20	274.85	72	273.60	272.50	-52	11,322	-0.46%
2023/05/02	313	274.61	107	275.68	278.00	206	11,293	1.82%	大買/大賣/鉅額交易
2023/04/28	3	259.83	3	260.83	259.50	0	11,163	0.00%
2023/04/27	8.1	255.88	3	255.67	257.00	5.1	11,317	0.04%
2023/04/26	20	252.13	80	249.55	254.00	-60	11,495	-0.52%
2023/04/25	28.1	253.27	31	257.37	254.50	-2.9	11,533	-0.03%
2023/04/24	45.2	254.03	21	259.76	260.50	24.2	11,571	0.21%
2023/04/21	7.5	254.23	34	253.56	250.00	-26.5	11,703	-0.23%
2023/04/20	90	271.01	31.1	271.10	265.00	58.9	11,657	0.51%
2023/04/19	10.1	268.86	6	268.33	269.00	4.1	11,532	0.04%
2023/04/18	5.2	264.71	5	264.40	265.50	0.2	11,483	0.00%
2023/04/17	1	262.50	0	0.00	262.00	1	11,531	0.01%
2023/04/14	1	267.00	1	268.00	265.00	0	11,654	0.00%
2023/04/13	27	271.94	15.3	272.46	267.00	11.7	11,820	0.10%
2023/04/12	13.3	272.68	12	270.29	267.50	1.3	12,000	0.01%
2023/04/11	4	270.00	0.1	266.30	265.50	3.9	12,263	0.03%
2023/04/10	20.1	276.08	1.1	276.27	265.50	19	12,365	0.15%
2023/04/07	16.1	276.65	17.3	276.01	273.00	-1.3	12,493	-0.01%
2023/04/06	13.3	267.16	23	267.33	269.50	-9.7	12,364	-0.08%
2023/03/31	10	253.10	6	253.50	251.00	4	12,223	0.03%
2023/03/30	66	258.73	58.7	260.22	257.50	7.3	12,342	0.06%
2023/03/29	24	257.29	27.3	249.70	258.00	-3.3	12,279	-0.03%
2023/03/28	34	252.16	35	254.72	246.00	-1	12,297	-0.01%
2023/03/27	20	252.53	20	253.70	252.00	0	12,263	0.00%
2023/03/24	21	250.24	21	251.14	252.50	0	12,406	0.00%
2023/03/23	1	243.50	2	246.00	244.00	-1	12,539	-0.01%
2023/03/22	2	245.25	10	246.50	243.50	-8	12,526	-0.06%
2023/03/21	2	247.00	1	251.00	243.50	1	12,477	0.01%
2023/03/20	4	248.75	4	249.13	248.50	0	12,412	0.00%
2023/03/17	22	247.55	23	246.91	247.50	-1	12,389	-0.01%
2023/03/16	14.1	246.17	11	246.68	245.50	3.1	12,333	0.03%
2023/03/15	9	254.06	6	253.67	254.50	3	12,230	0.02%
2023/03/14	14	249.86	14	253.07	248.00	0	12,164	0.00%
2023/03/13	1	251.00	2	250.25	250.00	-1	12,117	-0.01%
2023/03/10	12	259.08	10	260.05	255.00	2	12,041	0.02%
2023/03/09	2	271.75	1	273.50	270.00	1	11,896	0.01%
2023/03/08	42	271.73	40	279.63	271.50	2	11,878	0.02%
2023/03/07	5	280.60	2	281.25	277.50	3	11,702	0.03%
2023/03/06	57	284.72	3.5	284.76	285.00	53.5	12,145	0.44%
2023/03/03	7	279.71	10	283.15	278.50	-3	13,111	-0.02%
2023/03/02	5	283.31	4.5	284.39	283.50	0.5	13,927	0.00%
2023/02/24	0	0.00	3	280.00	281.00	-3	15,311	-0.02%
2023/02/23	7	282.79	7.3	282.31	285.00	-0.3	15,679	0.00%
2023/02/22	12	285.33	21	288.69	276.50	-9	16,351	-0.06%
2023/02/21	3	284.83	3.2	285.72	287.00	-0.2	16,517	0.00%
2023/02/20	3.3	287.02	5	293.10	284.50	-1.7	16,869	-0.01%
2023/02/17	89.2	292.06	88	288.92	294.50	1.2	16,801	0.01%
2023/02/16	32	281.97	17.4	279.09	284.00	14.6	16,713	0.09%
2023/02/15	4.1	272.26	4	271.63	272.50	0.1	17,036	0.00%
2023/02/14	63.3	271.47	56	275.17	267.50	7.3	17,159	0.04%
2023/02/13	119	281.73	131	285.35	277.50	-12	16,933	-0.07%	大買/大賣/
2023/02/10	9	281.61	6	283.25	277.50	3	16,509	0.02%
2023/02/09	80	281.46	78	286.24	276.00	2	16,298	0.01%
2023/02/08	87	284.37	97	281.59	284.00	-10	16,106	-0.06%
2023/02/07	68	280.78	66	279.83	281.00	2	15,899	0.01%
2023/02/06	53	264.25	42.1	267.33	273.50	10.9	15,267	0.07%
2023/02/03	26	248.60	28	252.04	249.00	-2	14,987	-0.01%
2023/02/02	5	246.40	10	244.60	247.00	-5	14,905	-0.03%
2023/02/01	8	238.94	6	239.75	237.50	2	14,915	0.01%
2023/01/31	48	237.73	45	238.99	238.00	3	15,027	0.02%
2023/01/30	62	238.31	69	245.71	237.50	-7	15,090	-0.05%
2023/01/17	76	246.11	62	245.11	243.50	14	15,139	0.09%
2023/01/16	50	241.66	52	234.82	244.00	-2	15,033	-0.01%
2023/01/13	2	230.00	1	229.50	230.00	1	14,972	0.01%
2023/01/12	29	232.00	30	236.70	230.50	-1	15,079	-0.01%
2023/01/11	76	241.79	78	247.98	240.50	-2	15,022	-0.01%
2023/01/10	52	244.09	47	247.23	244.00	5	15,027	0.03%
2023/01/09	3	249.50	6	248.83	249.00	-3	15,190	-0.02%
2023/01/06	22	240.14	22	243.00	240.50	0	15,412	0.00%
2023/01/05	20	242.98	15	245.87	239.50	5	15,764	0.03%
2023/01/04	61	245.80	67	250.66	243.50	-6	16,017	-0.04%
2023/01/03	57	250.21	56	249.41	250.50	1	16,305	0.01%
2022/12/30	63	245.48	62	250.24	246.00	1	16,433	0.01%
2022/12/29	83	250.43	87	240.89	250.00	-4	16,415	-0.02%
2022/12/28	24	238.60	24	236.81	238.50	0	16,430	0.00%
2022/12/27	20	236.23	18	233.72	237.50	2	16,705	0.01%
2022/12/26	3	234.00	3	240.50	240.50	0	16,719	0.00%
2022/12/23	27	233.74	27	231.15	232.00	0	16,719	0.00%
2022/12/22	32	230.39	25	228.48	231.50	7	16,890	0.04%
2022/12/21	31	228.95	29	231.64	228.50	2	16,922	0.01%
2022/12/20	3	234.00	10	227.55	225.50	-7	17,186	-0.04%
2022/12/19	45	237.03	45	235.78	237.00	0	17,308	0.00%
2022/12/16	30	238.18	31	241.71	234.50	-1	17,539	-0.01%
2022/12/15	41	242.20	32	246.83	241.00	9	17,789	0.05%
2022/12/14	1	240.00	2	250.00	255.00	-1	17,895	-0.01%
2022/12/13	1	258.00	4	255.25	251.50	-3	18,254	-0.02%
2022/12/12	1	255.50	2	251.00	252.00	-1	18,508	-0.01%
2022/12/09	3	249.33	3.2	251.13	254.00	-0.2	18,682	0.00%
2022/12/08	0	0.00	1	242.00	240.50	-1	19,002	-0.01%
2022/12/07	3.9	248.56	2	246.00	244.00	1.9	19,374	0.01%
2022/12/06	2.4	259.64	1.1	259.00	249.50	1.3	19,596	0.01%
2022/12/05	6.1	256.32	3	256.50	269.50	3.1	19,919	0.02%
2022/12/02	0	0.00	1	248.50	245.50	-1	20,045	0.00%
2022/12/01	1	246.00	6.1	248.30	246.50	-5.1	20,315	-0.02%
2022/11/30	5.1	229.54	16.2	243.66	244.00	-11.2	20,795	-0.05%
2022/11/29	10.3	241.38	11	238.41	233.50	-0.8	21,046	0.00%
2022/11/28	143	246.50	123	243.39	246.50	20	21,276	0.09%	大買/大賣/
2022/11/25	160.1	248.49	171	246.02	245.50	-10.9	20,880	-0.05%	大買/大賣/
2022/11/24	150	233.69	147	224.39	239.00	3	20,189	0.01%	大買/大賣/
2022/11/23	115	211.92	122	203.40	217.50	-7	19,465	-0.04%	大買/大賣/
2022/11/22	104	196.11	98.1	195.19	198.00	5.9	18,795	0.03%	大買/
2022/11/21	33	191.86	37	189.68	192.00	-4	18,766	-0.02%
2022/11/18	85.1	184.92	92	181.18	187.00	-6.9	18,572	-0.04%
2022/11/17	77	174.36	77	174.98	174.00	0	18,131	0.00%
2022/11/16	65	171.91	43	175.27	170.00	22	18,063	0.12%
2022/11/15	33	169.06	35	172.01	169.00	-2	18,102	-0.01%
2022/11/14	50	170.36	48	171.45	171.00	2	18,652	0.01%
2022/11/11	32	170.06	53	164.62	171.50	-21	18,760	-0.11%
2022/11/10	69	157.04	58	161.96	156.00	11	19,133	0.06%
2022/11/09	31	162.44	38	160.80	162.50	-7	19,230	-0.04%
2022/11/08	46	159.95	46	162.72	159.50	0	19,261	0.00%
2022/11/07	5	159.50	5	160.20	159.50	0	19,203	0.00%
2022/11/04	33	159.48	31	163.02	159.00	2	19,278	0.01%
2022/11/03	31	162.97	31	160.76	163.00	0	19,264	0.00%
2022/11/02	52	159.98	52	159.52	160.00	0	19,215	0.00%
2022/11/01	42	157.94	42	157.70	158.50	0	19,181	0.00%
2022/10/31	39	154.45	41	154.17	154.50	-2	19,107	-0.01%
2022/10/28	26	150.13	26	151.73	151.00	0	19,040	0.00%
2022/10/27	2	143.00	11	148.68	149.50	-9	18,960	-0.05%
2022/10/26	22	144.11	23	140.00	143.00	-1	18,882	-0.01%
2022/10/25	56	142.93	54	144.81	143.00	2	18,760	0.01%
2022/10/24	1	148.00	0	0.00	147.50	1	18,673	0.01%
2022/10/21	14	149.29	11	149.27	146.50	3	18,672	0.02%
2022/10/20	4	148.75	4	150.75	155.00	0	18,703	0.00%
2022/10/19	37	152.57	37	153.43	153.00	0	18,786	0.00%
2022/10/18	12	151.25	7	151.71	153.00	5	19,182	0.03%
2022/10/17	3	142.00	2	143.50	148.50	1	19,289	0.01%
2022/10/14	24	156.21	24	153.35	153.00	0	19,110	0.00%
2022/10/13	43	155.09	42	155.98	148.50	1	18,790	0.01%
2022/10/12	96	162.55	84	163.17	161.50	12	18,489	0.06%
2022/10/11	99	161.72	124	166.64	159.50	-25	18,286	-0.14%	大賣/
2022/10/07	103	170.59	86	172.45	168.00	17	18,030	0.09%	大買/
2022/10/06	29	171.43	29	170.41	172.00	0	17,876	0.00%
2022/10/05	34	170.44	36	167.96	170.50	-2	17,793	-0.01%
2022/10/04	35	169.10	67	166.66	167.00	-32	17,617	-0.18%
2022/10/03	30	158.27	29	160.45	157.50	1	17,590	0.01%
2022/09/30	13	159.73	6	160.17	162.50	7	17,688	0.04%
2022/09/29	18	157.81	16	159.75	158.00	2	17,667	0.01%
2022/09/28	7.1	160.15	14	158.00	154.00	-6.9	17,494	-0.04%
2022/09/27	34	159.99	31	160.65	166.00	3	17,482	0.02%
2022/09/26	49	163.62	43	165.36	162.00	6	17,307	0.03%
2022/09/23	38	168.18	46	168.73	166.00	-8	17,314	-0.05%
2022/09/22	94	173.43	80	172.08	174.00	14	17,473	0.08%
2022/09/21	31	169.13	24	170.98	169.00	7	17,566	0.04%
2022/09/20	19	170.79	38	165.87	173.50	-19	17,686	-0.11%
2022/09/19	22	163.80	14	165.32	163.00	8	17,583	0.05%
2022/09/16	2	168.25	2	168.00	171.00	0	17,573	0.00%
2022/09/15	12	169.21	42	170.23	168.00	-30	17,621	-0.17%
2022/09/14	101	167.05	81	165.31	170.00	20	17,559	0.11%	大買/
2022/09/13	13	164.31	8	164.63	165.00	5	17,429	0.03%
2022/09/12	14	164.36	17	162.85	164.00	-3	17,644	-0.02%
2022/09/08	20	152.43	9	152.22	154.00	11	17,765	0.06%
2022/09/07	3	151.67	3	152.33	151.50	0	17,825	0.00%
2022/09/06	30	160.62	31	157.84	154.00	-1	17,954	-0.01%
2022/09/05	56	169.55	215	173.35	166.50	-159	17,691	-0.90%	大賣/鉅額交易
2022/09/02	84	171.36	89	175.40	170.00	-5	17,738	-0.03%
2022/09/01	30	170.00	28	173.34	169.00	2	17,737	0.01%
2022/08/31	67	176.25	41	178.23	173.50	26	18,090	0.14%
2022/08/30	25	171.90	37	172.38	174.00	-12	18,361	-0.07%
2022/08/29	29	170.00	24	170.71	169.50	5	18,399	0.03%
2022/08/26	138	180.75	138	184.99	176.00	0	18,189	0.00%	大買/大賣/
2022/08/25	8	174.50	31	176.21	175.50	-23	17,591	-0.13%
2022/08/24	63	175.89	30	178.67	174.00	33	17,325	0.19%
2022/08/23	95	177.62	94	176.07	176.00	1	16,999	0.01%
2022/08/22	72	182.26	74	183.28	180.00	-2	16,681	-0.01%
2022/08/19	101	188.06	115	187.61	184.50	-14	16,210	-0.09%	大買/大賣/
2022/08/18	93	179.52	96.5	173.40	184.50	-3.5	15,635	-0.02%
2022/08/17	110	166.03	290	163.85	168.00	-180	15,227	-1.18%	大買/大賣/鉅額交易
2022/08/16	9	155.28	45.3	156.89	161.50	-36.3	14,415	-0.25%
2022/08/15	2	144.00	2	146.50	147.00	0	14,136	0.00%
2022/08/12	1	142.00	1	145.00	145.00	0	14,246	0.00%
2022/08/11	207	143.97	75	143.01	143.00	132	14,631	0.90%	大買/鉅額交易
2022/08/10	15	147.37	18	144.89	148.00	-3	14,709	-0.02%
2022/08/09	28	141.59	26	142.29	141.50	2	14,685	0.01%
2022/08/08	50	143.52	21	142.31	143.00	29	14,700	0.20%
2022/08/05	195	140.79	15	139.33	142.00	180	14,683	1.23%	大買/鉅額交易
2022/08/04	207	131.87	197	132.08	135.00	10	14,680	0.07%	大買/大賣/
2022/08/03	0	0.00	96	134.52	133.50	-96	14,638	-0.66%
2022/08/02	6	137.17	2	138.25	133.00	4	14,641	0.03%
2022/08/01	4	139.38	1	140.00	138.00	3	14,564	0.02%
2022/07/29	10	141.75	8	142.25	141.50	2	14,575	0.01%
2022/07/28	100	142.08	6	143.08	141.50	94	14,550	0.65%
2022/07/27	3	141.33	2	142.75	141.50	1	14,504	0.01%
2022/07/26	36	144.75	33	148.56	142.00	3	14,371	0.02%
2022/07/25	132	148.43	134	147.69	149.50	-2	14,073	-0.01%	大買/大賣/
2022/07/22	138	142.28	172	142.95	144.50	-34	13,539	-0.25%	大買/大賣/
2022/07/21	13	133.85	6	133.42	135.00	7	13,243	0.05%
2022/07/20	7	130.00	7	131.36	130.00	0	13,233	0.00%
2022/07/19	19	133.45	9	133.94	130.00	10	13,290	0.08%
2022/07/18	10	130.00	6	131.50	130.00	4	13,242	0.03%
2022/07/15	37	132.80	34	135.81	131.00	3	13,165	0.02%
2022/07/14	31	136.74	28	136.95	137.00	3	13,057	0.02%
2022/07/13	33	139.32	38	137.26	139.50	-5	13,098	-0.04%
2022/07/12	22	135.00	22	134.48	135.00	0	13,102	0.00%
2022/07/11	36	136.43	37	135.15	139.00	-1	13,132	-0.01%
2022/07/08	37	139.61	29	143.50	135.00	8	12,878	0.06%
2022/07/07	12	144.08	15	142.77	146.00	-3	12,717	-0.02%
2022/07/06	36	144.01	38	146.41	143.50	-2	12,598	-0.02%
2022/07/05	21	141.33	17	141.24	148.00	4	12,548	0.03%
2022/07/04	15	140.47	19	136.74	141.50	-4	12,505	-0.03%
2022/07/01	11	144.27	6	145.67	142.50	5	12,654	0.04%
2022/06/30	44	153.84	47	155.77	153.50	-3	12,449	-0.02%
2022/06/29	212	154.73	207	154.03	157.50	5	12,114	0.04%	大買/大賣/
2022/06/28	121	150.36	111	150.97	148.50	10	11,846	0.08%	大買/大賣/
2022/06/27	5	146.00	21	145.90	151.50	-16	11,681	-0.14%
2022/06/24	11	142.45	12	143.17	145.00	-1	12,069	-0.01%
2022/06/23	20	141.98	24	140.27	143.50	-4	12,214	-0.03%
2022/06/22	7	141.93	86	145.80	138.00	-79	12,641	-0.62%
2022/06/21	4	141.75	5	144.70	146.00	-1	12,601	-0.01%
2022/06/20	133	145.86	50	142.33	139.00	83	12,569	0.66%	大買/
2022/06/17	44	145.34	203	138.87	146.50	-159	12,181	-1.31%	大賣/鉅額交易
2022/06/16	74	139.85	80	141.27	137.00	-6	11,966	-0.05%
2022/06/15	35	139.36	32	139.67	140.00	3	12,054	0.02%
2022/06/14	195	137.72	106	137.41	136.50	89	11,769	0.76%	大買/大賣/
2022/06/13	54	145.70	38	147.39	143.00	16	11,547	0.14%
2022/06/10	68	149.12	71	147.73	152.00	-3	11,272	-0.03%
2022/06/09	153	146.05	156	147.03	145.50	-3	11,067	-0.03%	大買/大賣/
2022/06/08	177	142.99	196	141.09	145.50	-19	10,603	-0.18%	大買/大賣/
2022/06/07	97	133.56	23	134.26	139.50	74	10,082	0.73%
2022/06/06	15	127.00	15	123.67	127.00	0	9,962	0.00%
2022/06/02	10	124.50	10	126.00	124.50	0	10,094	0.00%
2022/06/01	10	126.00	11	128.55	126.00	-1	10,236	-0.01%
2022/05/31	15	128.50	21	127.74	128.50	-6	10,383	-0.06%
2022/05/30	2	126.00	5	126.60	128.00	-3	10,571	-0.03%
2022/05/27	7	127.50	7	130.00	126.50	0	10,969	0.00%
2022/05/26	22	129.11	20	131.48	129.00	2	11,280	0.02%
2022/05/25	10	131.25	8	130.38	131.50	2	11,444	0.02%
2022/05/24	13	129.88	0	0.00	127.50	13	11,693	0.11%
2022/05/23	25	130.50	25	128.96	130.50	0	11,677	0.00%
2022/05/20	0	0.00	21	131.88	129.50	-21	11,628	-0.18%
2022/05/19	66	128.75	98	127.79	131.50	-32	11,430	-0.28%
2022/05/18	12	125.00	23	126.24	129.00	-11	10,988	-0.10%
2022/05/17	42	118.19	42	118.07	117.50	0	10,808	0.00%
2022/05/16	1	119.00	3	120.67	119.00	-2	10,699	-0.02%
2022/05/13	57	118.39	58	118.56	117.50	-1	10,620	-0.01%
2022/05/12	6	114.42	11	112.59	111.00	-5	10,550	-0.05%
2022/05/11	3	114.00	3	115.00	115.50	0	10,493	0.00%
2022/05/10	1	114.00	1	115.00	115.00	0	10,465	0.00%
2022/05/09	0	0.00	2	116.50	117.00	-2	10,415	-0.02%
2022/05/06	1	115.50	1	117.50	118.00	0	10,399	0.00%
2022/05/05	5	119.70	16	118.91	119.00	-11	10,353	-0.11%
2022/05/04	4	116.13	1	115.50	115.50	3	10,322	0.03%
2022/05/03	62	118.19	3	121.00	119.00	59	10,284	0.57%
2022/04/28	3	116.33	5	116.30	115.00	-2	10,223	-0.02%
2022/04/27	10	116.10	4	116.38	116.50	6	10,192	0.06%
2022/04/26	5	118.90	10.1	117.97	115.50	-5.1	10,112	-0.05%
2022/04/25	6	120.50	13	120.38	118.00	-7	10,021	-0.07%
2022/04/22	3	131.50	4	133.50	131.00	-1	9,896	-0.01%
2022/04/21	10.1	131.50	10	132.00	134.50	0.1	9,825	0.00%
2022/04/20	2	130.00	2	130.50	130.00	0	9,747	0.00%
2022/04/19	15	133.83	12	132.33	133.50	3	9,682	0.03%
2022/04/18	5	131.20	0	0.00	132.50	5	9,489	0.05%
2022/04/15	3	129.83	2	128.50	126.50	1	9,301	0.01%
2022/04/14	2	128.00	5	129.70	130.00	-3	9,135	-0.03%
2022/04/13	14	128.21	10.7	128.99	129.50	3.3	9,004	0.04%
2022/04/12	5	124.70	3	125.50	123.50	2	8,848	0.02%
2022/04/11	5	125.70	4	125.13	124.50	1	8,762	0.01%
2022/04/08	19.3	129.30	17.3	128.42	129.00	2	8,652	0.02%
2022/04/07	93	131.47	90	133.91	128.50	3	8,453	0.04%
2022/04/06	13	131.85	10	130.50	132.00	3	8,085	0.04%
2022/04/01	66.5	131.69	73	132.20	130.50	-6.5	7,998	-0.08%
2022/03/31	45	133.10	44	132.92	135.50	1	7,825	0.01%
2022/03/30	46	134.43	49.9	134.79	133.50	-3.9	7,527	-0.05%
2022/03/29	91	133.45	88.1	133.77	133.00	2.9	7,236	0.04%
2022/03/28	88	125.67	81	126.31	125.00	7	6,597	0.11%
2022/03/25	58	125.32	67	126.20	124.50	-9	6,204	-0.15%
2022/03/24	29	119.81	35	116.86	121.00	-6	5,562	-0.11%
2022/03/23	15.5	111.60	9	113.56	112.00	6.5	5,364	0.12%
2022/03/22	5	117.50	5	115.50	117.50	0	5,208	0.00%
2022/03/21	20	117.95	17	117.74	117.00	3	5,168	0.06%
2022/03/18	54	112.06	44	112.33	114.00	10	4,936	0.20%
2022/03/17	13	106.77	5	104.50	108.50	8	4,691	0.17%
2022/03/16	0	0.00	1	99.20	99.00	-1	4,574	-0.02%
2022/03/15	8	102.63	9	102.00	99.70	-1	4,567	-0.02%
2022/03/14	8	99.95	9	98.77	101.50	-1	4,544	-0.02%
2022/03/11	7	103.86	83	102.06	102.50	-76	4,585	-1.66%
2022/03/10	30	107.88	3	107.50	107.00	27	4,523	0.60%
2022/03/09	4	106.25	3.1	105.51	103.00	1	4,414	0.02%
2022/03/08	6	107.33	13.1	105.63	101.50	-7.1	4,505	-0.16%
2022/03/07	4	107.88	13	107.62	106.00	-9	4,375	-0.21%
2022/03/04	19	116.18	5	115.30	112.50	14	4,228	0.33%
2022/03/03	29	117.12	26	117.29	115.50	3	4,109	0.07%
2022/03/02	214	116.94	225	115.64	118.00	-11	3,932	-0.28%	大買/大賣/
2022/03/01	166	112.49	118	112.05	114.00	48	3,615	1.33%	大買/大賣/
2022/02/25	21	110.33	17.3	111.05	111.50	3.7	3,327	0.11%
2022/02/24	67.5	104.14	83.4	102.66	103.00	-15.9	3,034	-0.52%
2022/02/23	1	99.50	40	97.49	102.50	-39	2,740	-1.42%
2022/02/22	56	93.41	5	93.44	93.40	51	2,852	1.79%
2022/02/21	3.2	92.62	0	0.00	92.50	3.2	2,948	0.11%
2022/02/17	4	91.43	2	91.50	90.70	2	3,021	0.07%
2022/02/14	3.1	86.31	2	86.10	86.10	1.1	3,016	0.03%
2022/02/11	2	88.80	2	88.50	88.50	0	3,009	0.00%
2022/02/10	3	89.43	3	89.60	89.50	0	2,996	0.00%
2022/02/09	1	90.40	0	0.00	90.20	1	2,987	0.03%
2022/02/08	2.1	88.17	2	87.95	89.60	0.1	2,971	0.00%
2022/01/26	3	86.83	3	87.10	85.70	0	2,948	0.00%
2022/01/25	1	85.20	0	0.00	84.40	1	2,928	0.03%
2022/01/20	1	88.10	0	0.00	87.70	1	2,906	0.03%
2022/01/19	0	0.00	3	87.67	87.30	-3	2,918	-0.10%
2022/01/17	0	0.00	0.1	88.00	89.00	-0.1	3,027	0.00%
2022/01/14	0	87.50	1	86.70	87.10	-1	3,022	-0.03%
2022/01/12	0	0.00	1	88.60	89.40	-1	3,017	-0.03%
2022/01/11	1	91.36	1	89.60	89.50	0	3,007	0.00%
2022/01/07	0	93.00	3	92.00	91.50	-3	2,983	-0.10%
2022/01/06	0	0.00	1	95.70	95.90	-1	2,945	-0.03%
2022/01/05	1	96.30	1	97.10	96.10	0	2,950	0.00%
2022/01/04	0.1	96.30	3	96.10	96.30	-3	2,958	-0.10%
2022/01/03	2	96.30	3	97.43	96.50	-1	2,981	-0.03%
2021/12/30	1	97.50	0	0.00	97.50	1	2,987	0.03%
2021/12/29	0	0.00	10	98.19	98.00	-10	3,020	-0.33%
2021/12/28	3	97.40	0	0.00	96.30	3	3,025	0.10%
2021/12/27	3	96.00	0	0.00	96.00	3	3,084	0.10%
2021/12/24	0	97.00	4	97.23	96.20	-4	3,148	-0.13%
2021/12/23	0	0.00	1.4	97.71	97.70	-1.4	3,193	-0.04%
2021/12/22	0	0.00	5	99.04	97.80	-5	3,197	-0.16%
2021/12/21	1.4	95.97	2	96.80	97.40	-0.6	3,237	-0.02%
2021/12/20	3.1	95.77	0	0.00	95.50	3.1	3,288	0.09%
2021/12/17	5	96.24	2	96.15	95.30	3	3,275	0.09%
2021/12/16	5	97.80	2	98.50	97.20	3	3,236	0.09%
2021/12/15	112	99.57	20	99.59	98.20	92	3,192	2.88%	大買/
2021/12/14	61	101.41	58	101.89	101.50	3	3,130	0.10%
2021/12/13	19	100.31	8	100.73	100.50	11	3,079	0.36%
2021/12/10	1	96.60	1	97.60	97.60	0	2,984	0.00%
2021/12/09	3	96.00	6	96.97	97.20	-3	2,976	-0.10%
2021/12/08	9	96.57	2	96.35	96.00	7	2,953	0.24%
2021/12/07	9.1	98.01	1	96.30	96.30	8.1	2,905	0.28%
2021/12/06	1	99.90	2	100.00	100.50	-1	2,763	-0.04%
2021/12/03	8	103.25	80	102.83	103.00	-72	2,740	-2.63%
2021/12/02	9.1	104.82	2	104.00	102.00	7.1	2,729	0.26%
2021/12/01	1	112.50	2	111.50	112.50	-1	2,550	-0.04%
2021/11/30	1	110.50	3	111.50	111.50	-2	2,549	-0.08%
2021/11/29	2	110.00	2	112.75	109.00	0	2,547	0.00%
2021/11/26	3	110.67	0	0.00	109.50	3	2,501	0.12%
2021/11/25	16	115.19	11	115.73	112.50	5	2,472	0.20%
2021/11/24	7	108.86	17	112.47	114.50	-10	2,376	-0.42%
2021/11/23	12	111.00	12	113.50	108.00	0	2,315	0.00%
2021/11/22	20	111.50	7	112.86	111.50	13	2,259	0.58%
2021/11/19	90	118.49	29	116.78	114.50	61	2,241	2.72%
2021/11/18	66	113.82	71	114.69	117.00	-5	2,086	-0.24%
2021/11/17	4	102.30	3	103.33	106.50	1	1,977	0.05%
2021/11/16	0	0.00	1	97.10	97.10	-1	2,005	-0.05%
2021/11/05	1	94.00	2	94.50	93.70	-1	2,366	-0.04%
2021/11/04	1	94.60	0	0.00	94.30	1	2,395	0.04%
2021/11/02	1.1	96.59	7	95.79	95.00	-5.9	2,419	-0.24%
2021/11/01	2	97.50	0	0.00	97.20	2	2,500	0.08%
2021/10/29	1	92.20	2	93.60	94.00	-1	2,672	-0.04%
2021/10/28	2	93.10	0	0.00	92.70	2	2,683	0.07%
2021/10/27	2	92.50	0	0.00	91.90	2	2,734	0.07%
2021/10/26	3	93.67	6	93.13	93.00	-3	2,781	-0.11%
2021/10/25	9.1	91.10	3	91.40	91.30	6.1	2,832	0.22%
2021/10/22	1	97.80	1	98.00	98.00	0	2,834	0.00%
2021/10/21	1	98.70	1	99.60	98.20	0	2,885	0.00%
2021/10/20	2	98.80	0	0.00	98.70	2	2,957	0.07%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/15	2.1	98.43	1	98.30	98.00	1.1	3,409	0.03%
2021/10/07	2	95.20	5	96.50	96.50	-3	4,142	-0.07%
2021/10/06	5	93.00	2	94.10	92.70	3	4,310	0.07%
2021/10/05	6	96.80	2	97.25	96.40	4	4,551	0.09%
2021/10/04	3	101.50	1	97.70	96.00	2	4,591	0.04%
2021/10/01	11	105.18	1	106.50	104.00	10	4,549	0.22%
2021/09/30	8	104.73	6	104.50	108.00	2	4,537	0.04%
2021/09/29	2	101.25	2	101.50	100.50	0	4,512	0.00%
2021/09/28	2	104.25	3	104.17	104.00	-1	4,539	-0.02%
2021/09/27	2	103.75	0	0.00	102.00	2	4,536	0.04%
2021/09/15	1	102.00	0	0.00	101.00	1	4,886	0.02%
2021/09/14	0	0.00	27	101.50	102.00	-27	4,885	-0.55%
2021/09/13	1	102.00	5	101.50	101.00	-4	4,885	-0.08%
2021/09/08	0	0.00	9	100.50	100.00	-9	4,873	-0.18%
2021/09/06	0	0.00	4	102.25	102.00	-4	4,880	-0.08%
2021/09/01	24	106.75	0	0.00	106.50	24	4,978	0.48%
2021/08/31	7	106.07	0	0.00	107.50	7	4,979	0.14%
2021/08/30	14	104.75	4	104.00	105.00	10	5,009	0.20%
2021/08/26	2	106.00	4	107.13	106.50	-2	5,010	-0.04%
2021/08/25	9	109.39	9	106.78	107.00	0	5,020	0.00%
2021/08/23	1	106.00	1	105.50	105.00	0	5,034	0.00%
2021/08/20	3	100.20	3	100.07	100.50	0	5,061	0.00%
2021/08/19	3	103.83	0	0.00	101.50	3	5,045	0.06%
2021/08/18	6	111.00	4	110.38	112.50	2	5,022	0.04%
2021/08/17	0	0.00	3	115.00	113.50	-3	5,009	-0.06%
2021/08/16	17	117.24	16	117.00	116.50	1	5,107	0.02%
2021/08/13	2	122.00	2	123.00	122.00	0	5,151	0.00%
2021/08/11	1	129.50	2	133.00	135.00	-1	5,447	-0.02%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/06	0	0.00	1	136.00	137.00	-1	5,609	-0.02%
2021/08/04	10	146.25	4	152.00	141.00	6	5,536	0.11%
2021/08/03	1	147.50	1	148.00	145.50	0	5,343	0.00%
2021/08/02	1	144.50	4	146.50	147.50	-3	5,320	-0.06%
2021/07/30	4	147.13	0	0.00	146.50	4	5,268	0.08%
2021/07/29	3	146.33	3	148.17	150.50	0	5,211	0.00%
2021/07/28	3	143.33	7	144.00	144.00	-4	5,142	-0.08%
2021/07/27	1	147.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	1	145.00	4	149.63	153.00	-3	5,012	-0.06%
2021/07/23	5	151.00	3	152.83	146.00	2	4,936	0.04%
2021/07/22	15	149.13	2	153.25	152.00	13	4,841	0.27%
2021/07/21	0	0.00	5	153.50	154.50	-5	4,671	-0.11%
2021/07/20	19	145.55	7	148.93	140.50	12	4,495	0.27%
2021/07/19	3	140.00	6	142.58	147.50	-3	4,184	-0.07%
2021/07/16	0	0.00	3	131.67	134.50	-3	4,024	-0.07%
2021/07/15	5	126.40	5	129.70	127.50	0	3,925	0.00%
2021/07/14	2	128.25	1	130.50	128.50	1	3,801	0.03%
2021/07/13	2	124.50	4	128.13	127.00	-2	3,717	-0.05%
2021/07/12	10	118.40	39	121.81	122.00	-29	3,522	-0.82%
2021/07/09	0	0.00	2	112.25	114.00	-2	3,243	-0.06%
2021/07/08	2	108.25	1	105.00	104.00	1	3,183	0.03%
2021/07/07	2	105.25	1	106.00	107.50	1	3,171	0.03%
2021/07/06	1	108.00	9	107.89	107.00	-8	3,134	-0.26%
2021/07/05	2	104.50	3	106.00	105.00	-1	3,089	-0.03%
2021/07/02	12	106.25	6	103.50	102.50	6	3,047	0.20%
2021/07/01	3	100.00	18	101.96	105.00	-15	2,988	-0.50%
2021/06/30	24	99.76	18	99.70	101.50	6	2,878	0.21%
2021/06/29	10	93.53	20	93.80	96.90	-10	2,721	-0.37%
2021/06/28	5	88.06	0	0.00	90.10	5	2,584	0.19%
2021/06/22	3	84.70	0	0.00	84.90	3	2,556	0.12%
2021/06/17	1	85.10	0	0.00	85.60	1	2,542	0.04%
2021/06/16	1	86.30	0	0.00	85.30	1	2,536	0.04%
2021/06/15	1	87.90	0	0.00	88.30	1	2,516	0.04%
2021/06/11	3	90.77	1	90.20	87.40	2	2,501	0.08%
2021/06/10	1	93.20	4	94.20	94.20	-3	2,403	-0.12%
2021/06/03	1	88.70	0	0.00	88.80	1	2,299	0.04%
2021/06/02	2	92.00	0	0.00	90.40	2	2,264	0.09%
2021/05/28	1	95.10	0	0.00	94.90	1	2,136	0.05%
2021/05/27	1	95.80	5	95.74	96.40	-4	2,081	-0.19%
2021/05/26	10	93.00	5	93.40	92.20	5	1,979	0.25%
2021/05/25	0	0.00	2	92.50	93.20	-2	1,939	-0.10%
2021/05/24	6	92.90	12	95.17	92.10	-6	1,865	-0.32%
2021/05/21	13	90.08	3	90.90	91.00	10	1,751	0.57%
2021/05/20	4	91.98	4	91.35	86.00	0	1,631	0.00%
2021/05/19	3	88.10	11	89.05	88.00	-8	1,454	-0.55%
2021/05/18	5	81.94	11	83.35	83.90	-6	1,327	-0.45%
2021/05/17	6	81.63	5	81.72	82.50	1	1,212	0.08%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/11	0	0.00	0.1	76.20	74.20	-0.1	1,034	-0.01%
2021/05/05	1	74.90	3	74.60	74.10	-2	1,032	-0.19%
2021/05/04	1	73.70	0	0.00	74.10	1	1,035	0.10%
2021/04/28	1	81.70	0	0.00	81.30	1	1,027	0.10%
2021/04/21	3	81.70	138	81.56	81.40	-135	1,009	-13.38%	大賣/鉅額交易
2021/04/20	1	83.20	17.1	83.07	83.00	-16.1	1,004	-1.60%
2021/04/14	2	81.50	0	0.00	81.80	2	967	0.21%
2021/04/13	1.1	82.53	0	0.00	81.40	1.1	955	0.11%
2021/04/12	136	82.96	2	82.70	82.70	134	935	14.32%	大買/鉅額交易
2021/04/09	16	81.06	0	0.00	81.00	16	909	1.76%
2021/04/07	0	0.00	5	79.74	80.10	-5	881	-0.57%
2021/04/01	0	0.00	4	78.00	77.80	-4	865	-0.46%
2021/03/31	1	77.90	3	77.77	77.70	-2	855	-0.23%
2021/03/30	2	76.20	3	76.60	76.50	-1	832	-0.12%
2021/03/29	4	75.30	1	76.20	76.00	3	823	0.36%
2021/03/25	1	75.90	1	76.50	75.10	0	823	0.00%
2021/03/24	0	0.00	5	75.73	75.90	-5	811	-0.62%
2021/03/22	1	72.50	0	0.00	72.70	1	799	0.13%
2021/03/19	0	73.50	0.1	74.00	73.20	-0.1	796	-0.01%
2021/03/18	0	73.90	0	0.00	74.00	0	793	0.00%
2021/03/17	0.1	74.00	1	73.90	74.00	-0.9	803	-0.11%
2021/03/16	1	73.40	1	74.10	73.50	0	806	0.00%
2021/03/15	2	73.80	0.1	76.00	73.90	1.9	803	0.24%
2021/03/12	0	0.00	1	74.40	74.40	-1	802	-0.12%
2021/03/11	4	76.18	4	75.45	75.00	0	806	0.00%
2021/03/09	1	73.00	0	0.00	72.80	1	790	0.13%
2021/03/08	0.1	72.50	0	0.00	72.80	0.1	792	0.01%
2021/03/05	1	73.60	0	0.00	73.60	1	808	0.12%
2021/03/04	1	72.70	1	72.80	72.70	0	825	0.00%
2021/02/25	1	76.50	0	0.00	76.20	1	842	0.12%
2021/02/23	2	77.80	3	78.20	77.40	-1	895	-0.11%
2021/02/22	0	0.00	1	76.60	76.60	-1	873	-0.11%
2021/02/18	1.1	74.82	7	74.64	74.90	-5.9	863	-0.68%
2021/02/02	0	0.00	1	67.40	67.00	-1	924	-0.11%
2021/02/01	1	66.70	0	0.00	66.60	1	923	0.11%
2021/01/29	10	68.10	10	67.75	67.50	0	919	0.00%
2021/01/27	2	69.90	0	0.00	69.80	2	963	0.21%
2021/01/19	5	74.70	0	0.00	73.60	5	919	0.54%
2021/01/18	1	75.00	0	0.00	75.30	1	917	0.11%
2021/01/14	1	77.10	0	0.00	77.10	1	915	0.11%
2021/01/13	2	78.10	0	0.00	77.60	2	918	0.22%
2021/01/06	0	0.00	2	79.60	78.60	-2	911	-0.22%
2020/12/31	0	0.00	1	80.20	80.00	-1	923	-0.11%
2020/12/30	11	79.43	0	0.00	79.20	11	925	1.19%
2020/12/29	2	79.20	0	0.00	79.20	2	924	0.22%
2020/12/25	1	81.00	0	0.00	81.20	1	920	0.11%
2020/12/24	1	80.80	0	0.00	81.10	1	940	0.11%
2020/12/11	1	82.40	0	0.00	82.40	1	1,338	0.07%
2020/11/27	0	0.00	3	85.90	85.80	-3	1,456	-0.21%
2020/11/26	3	86.00	0	0.00	86.10	3	1,468	0.20%
2020/11/24	1	86.40	3	87.60	85.30	-2	1,476	-0.14%
2020/11/23	3	87.27	3	87.33	88.50	0	1,456	0.00%
2020/11/20	5	88.18	5	86.58	86.50	0	1,460	0.00%
2020/11/19	2	86.10	0	0.00	86.20	2	1,417	0.14%
2020/11/18	1	86.10	1	87.20	86.00	0	1,417	0.00%
2020/11/17	0	0.00	1	85.00	85.80	-1	1,418	-0.07%
2020/11/16	1	84.00	0	0.00	84.80	1	1,444	0.07%
2020/11/13	0	0.00	1	86.00	84.60	-1	1,460	-0.07%
2020/11/12	4	85.00	12	85.33	85.40	-8	1,455	-0.55%
2020/11/11	1	85.00	1	84.80	84.20	0	1,470	0.00%
2020/11/10	7	83.94	6	83.97	84.20	1	1,462	0.07%
2020/11/09	5	83.30	4	83.10	83.30	1	1,450	0.07%
2020/11/06	3	83.10	1	83.00	83.00	2	1,453	0.14%
2020/11/05	2	83.35	2	83.60	82.80	0	1,481	0.00%
2020/11/04	2	82.60	5	83.14	82.50	-3	1,473	-0.20%
2020/11/03	2	80.55	1	80.90	80.80	1	1,435	0.07%
2020/11/02	2	79.95	1	80.20	80.00	1	1,438	0.07%
2020/10/26	1	82.70	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	3	82.73	82.70	-3	1,458	-0.21%
2020/10/22	1	81.70	2	81.45	81.40	-1	1,460	-0.07%
2020/10/21	1	81.70	0	0.00	81.60	1	1,491	0.07%
2020/10/20	0	0.00	1	81.30	81.00	-1	1,496	-0.07%
2020/10/15	1	80.50	0	0.00	80.30	1	1,546	0.06%
2020/10/14	1	80.70	1	80.90	80.90	0	1,575	0.00%
2020/10/13	0	0.00	3	81.40	80.70	-3	1,612	-0.19%
2020/10/12	1	80.90	5	80.50	80.30	-4	1,619	-0.25%
2020/10/06	1	81.30	0	0.00	80.90	1	1,709	0.06%
2020/10/05	1	81.20	1	81.10	81.10	0	1,777	0.00%
2020/09/30	2	80.30	3	80.60	80.60	-1	1,883	-0.05%
2020/09/29	4	80.43	0	0.00	80.60	4	1,915	0.21%
2020/09/28	17	83.15	23	82.58	81.10	-6	1,913	-0.31%
2020/09/25	7	82.57	3	82.20	79.80	4	1,770	0.23%
2020/09/24	3	85.00	7	80.90	84.40	-4	1,748	-0.23%
2020/09/23	2	81.65	1	80.90	80.90	1	1,721	0.06%
2020/09/22	2	83.20	16	81.75	81.80	-14	1,728	-0.81%
2020/09/21	31	85.07	2	84.40	84.30	29	1,720	1.69%
2020/09/18	0	0.00	2	85.50	85.00	-2	1,740	-0.11%
2020/09/16	1	82.40	1.2	82.82	82.40	-0.2	1,873	-0.01%
2020/09/15	2	82.35	8	82.81	82.10	-6	1,890	-0.32%
2020/09/11	1	80.10	0	0.00	79.60	1	1,933	0.05%
2020/09/10	0	0.00	3	82.87	82.70	-3	1,933	-0.16%
2020/09/09	4	82.90	11	82.98	82.70	-7	1,931	-0.36%
2020/09/03	0	0.00	10	80.80	80.60	-10	2,000	-0.50%
2020/08/26	0	0.00	4	80.30	81.10	-4	2,137	-0.19%
2020/08/25	0	0.00	2	78.30	78.00	-2	2,112	-0.09%
2020/08/21	4	77.13	1	77.60	77.40	3	2,137	0.14%
2020/08/20	1	76.80	2	76.95	76.60	-1	2,159	-0.05%
2020/08/19	1	81.90	6	82.40	81.70	-5	2,219	-0.23%
2020/08/18	2	81.85	2	83.10	82.50	0	2,226	0.00%
2020/08/17	2	81.75	5	81.54	82.00	-3	2,250	-0.13%
2020/08/14	1	78.50	1	77.70	78.30	0	2,231	0.00%
2020/08/11	0	0.00	8	80.45	78.30	-8	2,303	-0.35%
2020/08/06	0	0.00	1	80.20	78.70	-1	2,326	-0.04%
2020/08/04	0	0.00	1	79.30	79.10	-1	2,364	-0.04%
2020/08/03	3	78.37	0	0.00	78.20	3	2,414	0.12%
2020/07/30	2	78.65	0	0.00	78.30	2	2,635	0.08%
2020/07/29	0	0.00	1	78.00	78.00	-1	2,706	-0.04%
2020/07/28	2	76.40	0	0.00	76.40	2	2,733	0.07%
2020/07/27	4	78.75	1	78.60	78.20	3	2,807	0.11%
2020/07/24	3	80.93	0	0.00	80.50	3	2,799	0.11%
2020/07/23	1	82.90	0	0.00	82.20	1	2,817	0.04%
2020/07/22	3	83.30	4	84.10	83.90	-1	2,837	-0.04%
2020/07/21	7	81.84	4	82.15	82.00	3	2,831	0.11%
2020/07/17	8	80.13	2	80.65	79.60	6	2,856	0.21%
2020/07/15	10	84.53	2	82.80	82.50	8	2,901	0.28%
2020/07/14	13	85.28	17	85.48	84.80	-4	2,912	-0.14%
2020/07/13	1	85.70	2	86.25	85.40	-1	2,912	-0.03%
2020/07/10	11	85.35	13	87.62	84.40	-2	2,898	-0.07%
2020/07/09	1	85.50	10	87.37	87.50	-9	2,857	-0.31%
2020/07/08	2	83.00	5	83.18	83.60	-3	2,814	-0.11%
2020/07/07	7	82.53	0	0.00	81.30	7	2,822	0.25%
2020/07/06	7	82.34	1	82.40	82.30	6	2,903	0.21%
2020/07/03	1	82.20	2	81.90	82.00	-1	2,912	-0.03%
2020/07/02	1	83.60	0	0.00	83.60	1	2,925	0.03%
2020/07/01	1.2	83.30	1	84.20	83.40	0.2	2,920	0.01%
2020/06/29	1	84.40	0	0.00	83.20	1	2,962	0.03%
2020/06/24	9	86.31	11	88.47	85.10	-2	2,946	-0.07%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/22	0	0.00	1	82.20	81.40	-1	2,821	-0.04%
2020/06/19	4	82.10	0	0.00	81.50	4	2,810	0.14%
2020/06/18	2	83.25	0	0.00	83.00	2	2,818	0.07%
2020/06/17	2	83.55	4	83.65	84.10	-2	2,787	-0.07%
2020/06/16	5	82.62	1	82.60	83.00	4	2,815	0.14%
2020/06/15	4	82.55	2	82.50	81.60	2	2,819	0.07%
2020/06/12	2	76.80	2	78.10	78.40	0	2,875	0.00%
2020/06/11	1	81.80	9	82.89	79.00	-8	2,899	-0.28%
2020/06/10	1	82.70	4	83.20	83.00	-3	2,932	-0.10%
2020/06/09	7	82.89	4	82.90	83.10	3	2,949	0.10%
2020/06/08	3	81.73	1	82.00	81.60	2	2,983	0.07%
2020/06/05	3	82.17	7	82.84	82.40	-4	3,019	-0.13%
2020/06/04	3	81.80	17.1	81.99	82.50	-14.1	2,990	-0.47%
2020/06/03	8	80.55	5	81.00	80.30	3	3,022	0.10%
2020/06/02	0	0.00	1	79.30	79.50	-1	3,002	-0.03%
2020/06/01	2	78.80	1	79.00	79.00	1	3,014	0.03%
2020/05/28	0	0.00	2	79.95	78.10	-2	3,098	-0.06%
2020/05/27	2	79.70	0	0.00	79.70	2	3,096	0.06%
2020/05/26	28	81.06	10	82.46	80.10	18	3,083	0.58%
2020/05/25	0	0.00	1	78.90	78.80	-1	2,987	-0.03%
2020/05/22	6	79.47	5	80.28	77.80	1	2,962	0.03%
2020/05/21	1	79.00	5	78.90	79.10	-4	2,908	-0.14%
2020/05/20	0.1	77.50	1	78.30	78.00	-0.9	2,908	-0.03%
2020/05/19	2	77.50	0	0.00	77.30	2	2,900	0.07%
2020/05/18	2	77.15	3	77.37	77.50	-1	2,885	-0.03%
2020/05/15	2	74.15	0	0.00	75.00	2	2,864	0.07%
2020/05/14	4	76.88	5	76.38	75.10	-1	2,869	-0.03%
2020/05/13	9	78.27	6	77.97	78.10	3	2,853	0.11%
2020/05/11	2	78.00	3	78.13	78.20	-1	2,866	-0.03%
2020/05/08	5	79.50	2	79.25	77.40	3	2,874	0.10%
2020/05/07	4	81.68	2	81.65	81.20	2	2,834	0.07%
2020/05/06	12	81.68	14	82.09	81.40	-2	2,806	-0.07%
2020/05/05	3	76.67	4	76.95	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	2	74.05	74.50	-2	2,633	-0.08%
2020/04/30	3	75.73	0	0.00	74.90	3	2,640	0.11%
2020/04/28	2	72.70	2	72.35	72.00	0	2,618	0.00%
2020/04/27	2	71.00	4	71.40	71.20	-2	2,656	-0.08%
2020/04/24	3	70.23	1	70.00	70.00	2	2,647	0.08%
2020/04/23	3	70.27	1	70.00	70.80	2	2,670	0.07%
2020/04/22	2	65.00	5	68.00	68.60	-3	2,669	-0.11%
2020/04/21	9	68.54	0	0.00	67.30	9	2,693	0.33%
2020/04/20	4	71.63	3	72.40	71.40	1	2,725	0.04%
2020/04/17	12	70.90	16	71.06	70.30	-4	2,932	-0.14%
2020/04/16	4	70.90	12	71.19	71.50	-8	2,951	-0.27%
2020/04/15	1	70.70	5	70.70	70.30	-4	2,951	-0.14%
2020/04/14	0	0.00	10	69.65	69.70	-10	2,954	-0.34%
2020/04/13	28	69.03	13	69.99	68.30	15	2,981	0.50%
2020/04/10	24	68.55	13	69.15	68.70	11	2,951	0.37%
2020/04/09	14	68.16	30	68.94	69.10	-16	3,002	-0.53%
2020/04/08	7	63.30	5	64.10	64.10	2	2,955	0.07%
2020/04/07	4	62.83	11	63.46	63.80	-7	3,115	-0.22%
2020/04/06	2	62.50	35	61.34	62.30	-33	3,142	-1.05%
2020/04/01	35	60.77	0	0.00	60.90	35	3,158	1.11%
2020/03/31	5	60.10	5	60.30	60.20	0	3,164	0.00%
2020/03/30	0	0.00	1	57.00	58.00	-1	3,164	-0.03%
2020/03/27	6	55.65	5	55.50	57.50	1	3,239	0.03%
2020/03/26	3	53.47	0	0.00	53.40	3	3,183	0.09%
2020/03/25	0	0.00	3	51.90	52.90	-3	3,148	-0.10%
2020/03/23	1	44.60	1	44.60	44.55	0	3,155	0.00%
2020/03/20	3	48.23	6	48.85	49.50	-3	3,134	-0.10%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	12	54.97	3	54.97	53.00	9	3,112	0.29%
2020/03/17	7	59.57	1	58.90	58.80	6	3,033	0.20%
2020/03/16	9	66.33	7	67.46	65.30	2	3,006	0.07%
2020/03/13	7	72.00	8	72.00	72.50	-1	2,948	-0.03%
2020/03/12	5	82.84	8	80.41	79.90	-3	2,936	-0.10%
2020/03/11	12	90.23	6	90.07	88.70	6	2,899	0.21%
2020/03/10	3	93.93	0	0.00	93.00	3	2,887	0.10%
2020/03/09	2	97.05	9	97.49	94.70	-7	2,888	-0.24%
2020/03/06	0	0.00	2	95.70	95.70	-2	2,851	-0.07%
2020/03/05	0	0.00	3	95.57	95.30	-3	2,917	-0.10%
2020/03/03	6	93.40	28	93.61	94.60	-22	3,094	-0.71%
2020/02/27	5	88.74	1	88.50	87.00	4	3,119	0.13%
2020/02/26	8	90.33	0	0.00	89.90	8	3,135	0.26%
2020/02/25	3	90.40	1	89.20	91.30	2	3,183	0.06%
2020/02/24	6	91.75	1	93.40	91.50	5	3,275	0.15%
2020/02/21	1	93.10	5	93.76	93.20	-4	3,371	-0.12%
2020/02/20	9	92.99	1	93.70	93.00	8	3,429	0.23%
2020/02/19	2	93.85	2	94.15	93.60	0	3,438	0.00%
2020/02/18	1	93.10	1	92.80	93.00	0	3,487	0.00%
2020/02/17	5	93.50	0	0.00	93.00	5	3,525	0.14%
2020/02/12	2	91.80	2	92.70	92.70	0	3,676	0.00%
2020/02/11	0	0.00	1	91.20	91.40	-1	3,771	-0.03%
2020/02/10	0	0.00	1	89.60	89.80	-1	3,787	-0.03%
2020/02/06	2	90.85	3	90.57	90.20	-1	3,854	-0.03%
2020/02/05	1	90.50	2	91.20	90.80	-1	3,968	-0.03%
2020/02/04	1	89.90	1.3	91.33	90.10	-0.3	3,969	-0.01%
2020/02/03	1	85.50	5	86.48	88.00	-4	3,941	-0.10%
2020/01/31	1	94.80	2	92.80	91.50	-1	3,920	-0.03%
2020/01/30	4	96.08	12	96.40	93.60	-8	3,935	-0.20%
2020/01/20	10	104.25	0	0.00	104.00	10	3,952	0.25%
2020/01/17	6	105.67	6	106.75	105.00	0	3,934	0.00%
2020/01/16	2	105.75	0	0.00	105.00	2	3,896	0.05%
2020/01/15	22	106.30	7	108.36	105.50	15	3,873	0.39%
2020/01/14	30	107.72	21	108.50	107.00	9	3,844	0.23%
2020/01/13	44	113.13	54	116.37	109.00	-10	3,798	-0.26%
2020/01/10	11	114.23	16	114.31	114.50	-5	3,577	-0.14%
2020/01/09	1	111.00	3	112.17	112.50	-2	3,525	-0.06%
2020/01/08	0	0.00	5	109.00	109.50	-5	3,538	-0.14%
2020/01/07	2	110.50	3.7	111.12	108.00	-1.7	3,530	-0.05%
2020/01/06	5	115.90	0	0.00	113.50	5	3,479	0.14%
2020/01/03	48	118.13	5	116.50	116.50	43	3,450	1.25%
2020/01/02	12	116.63	10	117.50	117.50	2	3,391	0.06%
2019/12/31	20	117.95	20	115.93	115.00	0	3,371	0.00%
2019/12/30	0	0.00	9	113.33	115.00	-9	3,205	-0.28%
2019/12/27	3	111.83	0	0.00	110.50	3	3,201	0.09%
2019/12/26	70	110.59	74	111.21	114.00	-4	3,302	-0.12%
2019/12/24	5	112.00	1	112.50	111.00	4	3,346	0.12%
2019/12/23	7	110.36	16	110.53	113.00	-9	3,320	-0.27%
2019/12/20	3	105.17	1	106.00	106.50	2	3,228	0.06%
2019/12/19	3	105.50	0	0.00	104.50	3	3,221	0.09%
2019/12/17	1	105.50	2	105.50	105.00	-1	3,222	-0.03%
2019/12/13	4	106.38	4	106.25	108.00	0	3,217	0.00%
2019/12/12	3	107.67	0	0.00	107.50	3	3,211	0.09%
2019/12/11	9	109.67	9	109.50	109.00	0	3,208	0.00%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	1	112.50	2	113.50	113.00	-1	3,261	-0.03%
2019/12/06	2	111.50	1	111.50	111.50	1	3,252	0.03%
2019/12/05	1	110.00	18	110.06	112.00	-17	3,255	-0.52%
2019/12/04	8	106.81	4	107.38	109.00	4	3,245	0.12%
2019/12/03	4	108.63	0	0.00	108.00	4	3,270	0.12%
2019/12/02	11	108.77	3	110.00	109.50	8	3,336	0.24%
2019/11/29	4	112.25	1	112.00	111.50	3	3,315	0.09%
2019/11/28	7	114.64	0	0.00	114.00	7	3,322	0.21%
2019/11/27	5	115.60	8	116.94	115.50	-3	3,319	-0.09%
2019/11/26	10	114.10	6	114.17	115.00	4	3,305	0.12%
2019/11/25	8	110.81	10	110.40	109.00	-2	3,207	-0.06%
2019/11/22	3	109.00	13	109.92	110.00	-10	3,145	-0.32%
2019/11/21	7	107.50	10	108.35	110.00	-3	3,133	-0.10%
2019/11/20	12	107.96	2	107.50	107.00	10	3,193	0.31%
2019/11/19	6	112.25	9	111.67	110.00	-3	3,194	-0.09%
2019/11/18	9	111.06	8	110.31	112.00	1	3,200	0.03%
2019/11/15	7	106.07	24	106.83	108.50	-17	3,213	-0.53%
2019/11/14	21	103.43	16	102.63	102.50	5	3,154	0.16%
2019/11/13	7	107.43	3	108.00	106.50	4	3,122	0.13%
2019/11/12	6	108.50	3	108.00	109.50	3	3,157	0.10%
2019/11/11	6	106.58	4	106.75	105.50	2	3,147	0.06%
2019/11/08	6	108.00	11	107.73	105.50	-5	3,212	-0.16%
2019/11/07	4	106.63	5	106.20	106.00	-1	3,154	-0.03%
2019/11/06	13	106.42	9	106.44	106.50	4	3,147	0.13%
2019/11/05	3	106.00	7	106.21	107.00	-4	3,100	-0.13%
2019/11/04	1	101.50	3	102.17	102.50	-2	3,060	-0.07%
2019/11/01	5	100.88	6	100.17	101.50	-1	3,113	-0.03%
2019/10/31	1	99.90	1	98.50	97.50	0	3,097	0.00%
2019/10/30	29	100.08	24	100.05	99.00	5	3,173	0.16%
2019/10/29	1	98.00	11	97.35	97.20	-10	3,287	-0.30%
2019/10/28	2	95.80	7	96.39	96.60	-5	3,349	-0.15%
2019/10/25	7	96.61	3	96.77	96.00	4	3,348	0.12%
2019/10/24	7	96.66	4	96.88	96.80	3	3,349	0.09%
2019/10/23	9	95.07	6	94.72	95.20	3	3,337	0.09%
2019/10/22	0	0.00	6	92.08	91.10	-6	3,340	-0.18%
2019/10/21	3	91.57	0	0.00	91.10	3	3,361	0.09%
2019/10/18	1	92.60	0	0.00	92.30	1	3,399	0.03%
2019/10/17	5	92.02	6	91.53	92.50	-1	3,472	-0.03%
2019/10/16	6	90.23	2	90.25	90.10	4	3,566	0.11%
2019/10/15	5	91.00	7	90.87	91.00	-2	3,637	-0.05%
2019/10/14	2	92.75	1	92.60	92.60	1	3,794	0.03%
2019/10/09	6	92.00	1	93.30	91.70	5	3,964	0.13%
2019/10/08	0	0.00	1	94.60	94.40	-1	4,032	-0.02%
2019/10/07	1	96.00	0	0.00	95.60	1	4,068	0.02%
2019/10/04	3	95.73	0	0.00	95.60	3	4,107	0.07%
2019/10/03	5	96.80	8	98.38	96.00	-3	4,147	-0.07%
2019/10/02	3	97.20	3	97.30	97.00	0	4,235	0.00%
2019/10/01	1	98.30	0	0.00	98.10	1	4,277	0.02%
2019/09/27	5	100.90	9	99.63	99.10	-4	4,321	-0.09%
2019/09/26	14	102.61	11	102.59	102.00	3	4,443	0.07%
2019/09/25	10	98.86	9	97.91	99.10	1	4,626	0.02%
2019/09/24	2	96.25	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	2	96.30	96.40	-2	4,675	-0.04%
2019/09/20	2	95.25	1	95.00	95.20	1	4,734	0.02%
2019/09/18	2	96.40	1	97.10	95.70	1	4,887	0.02%
2019/09/17	3	96.13	6	96.63	96.30	-3	4,952	-0.06%
2019/09/16	0	0.00	1	95.10	95.10	-1	5,076	-0.02%
2019/09/12	1	94.50	3	95.40	94.80	-2	5,214	-0.04%
2019/09/11	10	95.28	7	94.54	95.20	3	5,336	0.06%
2019/09/10	7	99.51	8	99.36	99.10	-1	5,396	-0.02%
2019/09/09	4	99.10	25	98.28	99.50	-21	5,725	-0.37%
2019/09/06	13	98.14	14	98.69	98.00	-1	5,913	-0.02%
2019/09/05	9	100.68	7	99.54	99.40	2	5,986	0.03%
2019/09/04	21	102.02	9	103.06	102.00	12	5,991	0.20%
2019/09/03	3	100.00	5	100.70	100.50	-2	5,967	-0.03%
2019/09/02	5	100.50	7	100.50	100.00	-2	6,010	-0.03%
2019/08/30	3	99.23	5	100.00	98.90	-2	6,027	-0.03%
2019/08/29	6	99.98	24	101.28	98.80	-18	6,064	-0.30%
2019/08/28	8	98.70	8	97.93	99.50	0	6,050	0.00%
2019/08/27	10	96.56	7	97.04	96.20	3	6,103	0.05%
2019/08/26	1	97.00	7	97.81	96.10	-6	6,136	-0.10%
2019/08/23	36	99.28	13	99.38	98.10	23	6,163	0.37%
2019/08/22	58	99.02	59	98.21	97.00	-1	6,147	-0.02%
2019/08/21	6	97.53	10	97.81	97.70	-4	6,203	-0.06%
2019/08/20	12	98.53	60	97.96	99.10	-48	6,208	-0.77%
2019/08/19	4	94.73	2	94.80	95.30	2	6,310	0.03%
2019/08/16	5	91.80	200	91.49	91.50	-195	6,389	-3.05%	大賣/鉅額交易
2019/08/15	3	92.73	3	93.00	92.50	0	6,509	0.00%
2019/08/14	1	98.40	2	98.50	96.40	-1	6,532	-0.02%
2019/08/13	17	100.02	17	99.53	98.00	0	6,534	0.00%
2019/08/12	0	0.00	6	95.63	95.30	-6	6,536	-0.09%
2019/08/08	3	95.20	1	95.40	94.40	2	6,801	0.03%
2019/08/07	6	93.82	3	93.60	94.20	3	6,967	0.04%
2019/08/06	14	92.57	15	93.35	94.50	-1	6,981	-0.01%
2019/08/05	6	93.25	4	96.55	91.80	2	6,942	0.03%
2019/08/02	7	100.10	10	99.13	98.40	-3	6,904	-0.04%
2019/08/01	22	101.08	17	99.18	99.00	5	6,905	0.07%
2019/07/31	76	98.17	22	99.02	98.80	54	6,888	0.78%
2019/07/30	12	113.63	3	116.33	108.50	9	6,670	0.13%
2019/07/29	3	121.33	8	121.13	120.50	-5	6,669	-0.07%
2019/07/26	15	122.17	12	121.67	121.50	3	6,751	0.04%
2019/07/25	3	120.67	1	120.00	120.00	2	6,772	0.03%
2019/07/24	6	123.58	5	124.50	123.00	1	6,857	0.01%
2019/07/23	1	122.00	0	0.00	121.00	1	6,929	0.01%
2019/07/22	0	0.00	2	121.50	121.50	-2	7,018	-0.03%
2019/07/19	14	121.36	8	120.25	120.50	6	7,121	0.08%
2019/07/18	14	126.25	14	123.39	122.50	0	7,141	0.00%
2019/07/17	14	125.18	6	124.25	124.00	8	7,199	0.11%
2019/07/16	24	124.85	24	125.02	124.00	0	7,198	0.00%
2019/07/15	39	120.45	44	120.45	122.00	-5	7,043	-0.07%
2019/07/12	1	117.00	6	117.92	117.00	-5	6,933	-0.07%
2019/07/11	7	116.07	1	114.50	114.50	6	6,962	0.09%
2019/07/10	1	118.00	1	117.50	117.00	0	7,052	0.00%
2019/07/09	1	115.00	3	116.50	115.00	-2	7,262	-0.03%
2019/07/08	18	115.86	11	117.00	115.00	7	7,385	0.09%
2019/07/05	2	117.75	14	118.54	120.00	-12	7,655	-0.16%
2019/07/04	13	118.12	16	118.44	117.00	-3	7,735	-0.04%
2019/07/03	29	118.62	54	117.63	118.00	-25	7,830	-0.32%
2019/07/02	46	116.89	17	116.44	117.00	29	7,847	0.37%
2019/07/01	12	111.75	8	112.31	112.00	4	7,776	0.05%
2019/06/28	3	111.67	3	113.00	111.50	0	7,896	0.00%
2019/06/27	12	111.75	32	112.19	113.00	-20	7,985	-0.25%
2019/06/26	32	110.80	22	111.45	111.00	10	8,050	0.12%
2019/06/25	17	111.74	17	112.44	112.00	0	8,132	0.00%
2019/06/24	107	114.43	2	116.00	113.50	105	8,241	1.27%	大買/鉅額交易
2019/06/21	16	117.53	6	117.42	116.00	10	8,307	0.12%
2019/06/20	8	115.06	27	113.91	117.00	-19	8,286	-0.23%
2019/06/19	59	112.58	64	113.16	113.00	-5	8,261	-0.06%
2019/06/18	79	112.41	58	112.38	110.50	21	8,390	0.25%
2019/06/17	37	112.39	37	111.88	112.50	0	8,383	0.00%
2019/06/14	0	0.00	23	106.11	107.00	-23	8,255	-0.28%
2019/06/12	26	101.25	28	102.61	104.00	-2	8,351	-0.02%
2019/06/11	20	102.75	1	102.50	101.00	19	8,488	0.22%
2019/06/10	12	100.04	20	100.83	103.00	-8	8,928	-0.09%
2019/06/06	2	97.50	111	98.73	98.80	-109	9,213	-1.18%	大賣/鉅額交易
2019/06/05	9	99.60	11	99.33	98.50	-2	9,261	-0.02%
2019/06/04	2	102.00	0	0.00	101.00	2	9,309	0.02%
2019/06/03	4	103.13	196	102.11	100.50	-192	9,497	-2.02%	大賣/鉅額交易
2019/05/31	12	104.83	12	103.67	103.50	0	9,559	0.00%
2019/05/30	2	104.25	1	104.00	104.00	1	9,631	0.01%
2019/05/29	16	107.44	13	105.54	105.00	3	9,784	0.03%
2019/05/28	0	0.00	2	105.00	108.50	-2	9,943	-0.02%
2019/05/27	2	104.00	0	0.00	104.00	2	9,925	0.02%
2019/05/24	14	104.96	9	107.22	104.50	5	10,059	0.05%
2019/05/23	4	102.50	19	103.74	105.00	-15	9,946	-0.15%
2019/05/22	4	102.88	5	103.00	101.50	-1	9,930	-0.01%
2019/05/21	3	98.67	5	97.84	100.00	-2	9,909	-0.02%
2019/05/20	1	99.00	5	98.36	97.80	-4	10,089	-0.04%
2019/05/17	1	101.00	2	99.25	99.80	-1	10,302	-0.01%
2019/05/16	238	103.07	34	102.49	100.00	204	10,309	1.98%	大買/鉅額交易
2019/05/15	28	99.71	35	100.54	102.00	-7	10,145	-0.07%
2019/05/14	2	90.25	2	91.25	93.00	0	10,134	0.00%
2019/05/13	2	91.80	3	92.10	91.50	-1	10,344	-0.01%
2019/05/10	4	93.05	2	91.60	91.50	2	10,486	0.02%
2019/05/09	7	94.56	209	96.31	92.70	-202	10,509	-1.92%	大賣/鉅額交易
2019/05/08	201	99.50	2	98.80	97.80	199	10,650	1.87%	大買/鉅額交易
2019/05/07	11	98.36	18	98.40	98.80	-7	10,661	-0.07%
2019/05/06	8	98.24	5	98.78	96.60	3	10,796	0.03%
2019/05/03	216	96.18	31	97.35	98.70	185	10,910	1.70%	大買/鉅額交易
2019/05/02	11	92.55	10	94.30	94.80	1	10,931	0.01%
2019/04/30	13	92.72	15	93.81	94.00	-2	10,897	-0.02%
2019/04/29	6	93.55	3	90.30	89.80	3	10,771	0.03%
2019/04/26	14	97.54	11	97.19	95.00	3	10,651	0.03%
2019/04/25	12	99.33	4	98.85	98.00	8	10,556	0.08%
2019/04/24	6	105.08	4	105.63	104.00	2	10,417	0.02%
2019/04/23	23	109.02	12	109.92	110.00	11	10,323	0.11%
2019/04/22	3	104.67	4	105.50	105.50	-1	10,162	-0.01%
2019/04/19	3	103.17	1	103.50	101.50	2	10,128	0.02%
2019/04/18	1	104.00	9	105.00	104.00	-8	10,111	-0.08%
2019/04/17	2	108.50	14	108.43	106.50	-12	10,075	-0.12%
2019/04/16	5	105.10	135	103.91	105.50	-130	10,023	-1.30%	大賣/鉅額交易
2019/04/15	36	110.64	166	107.09	105.50	-130	9,913	-1.31%	大賣/鉅額交易
2019/04/12	42	113.75	43	112.58	112.50	-1	9,713	-0.01%
2019/04/11	96	112.65	22	112.75	110.50	74	9,613	0.77%
2019/04/10	3	115.67	3	115.00	117.00	0	9,301	0.00%
2019/04/09	9	114.61	18	115.00	113.00	-9	9,170	-0.10%
2019/04/08	9	115.44	9	120.00	113.00	0	9,023	0.00%
2019/04/03	16	120.28	11	120.95	120.00	5	8,840	0.06%
2019/04/02	9	116.11	4	116.75	115.50	5	8,605	0.06%
2019/04/01	11	122.23	12	119.92	117.50	-1	8,423	-0.01%
2019/03/29	7	123.07	146	123.37	121.50	-139	8,290	-1.68%	大賣/鉅額交易
2019/03/28	8	124.88	3	126.00	125.00	5	8,214	0.06%
2019/03/27	7	127.29	5	127.10	125.00	2	8,173	0.02%
2019/03/26	20	134.53	16	133.41	131.00	4	8,153	0.05%
2019/03/25	8	134.00	4	133.50	135.50	4	8,054	0.05%
2019/03/22	20	132.43	23	133.50	134.50	-3	7,981	-0.04%
2019/03/21	12	132.33	10	134.65	135.00	2	7,915	0.03%
2019/03/20	26	127.40	17	128.85	131.00	9	7,718	0.12%
2019/03/19	17	128.62	43	127.26	126.00	-26	7,683	-0.34%
2019/03/18	1	123.50	145	124.40	124.50	-144	7,562	-1.90%	大賣/鉅額交易
2019/03/15	25	123.92	14	125.82	125.00	11	7,641	0.14%
2019/03/14	6	124.25	11	124.45	127.00	-5	7,503	-0.07%
2019/03/13	45	123.66	51	123.66	123.00	-6	7,558	-0.08%
2019/03/12	149	115.96	26	115.37	118.50	123	7,103	1.73%	大買/鉅額交易
2019/03/11	322	108.63	0	0.00	108.00	322	6,854	4.70%	大買/鉅額交易
2019/03/08	1	108.00	10	109.10	111.50	-9	6,836	-0.13%
2019/03/07	11	109.82	7	110.07	108.00	4	6,888	0.06%
2019/03/06	16	109.56	12	109.38	111.00	4	6,788	0.06%
2019/03/05	16	105.28	17	106.38	105.50	-1	6,726	-0.01%
2019/03/04	49	105.71	46	106.65	103.50	3	6,741	0.04%
2019/02/27	19	102.89	31	102.61	106.00	-12	6,653	-0.18%
2019/02/26	11	98.11	18	97.69	96.50	-7	6,614	-0.11%
2019/02/25	26	97.12	8	96.89	96.20	18	6,869	0.26%
2019/02/22	3	105.67	4	105.75	106.00	-1	6,893	-0.01%
2019/02/21	11	107.91	2	107.25	106.50	9	6,847	0.13%
2019/02/20	9	110.50	12	110.63	111.00	-3	6,946	-0.04%
2019/02/19	31	109.15	23	109.35	109.00	8	6,887	0.12%
2019/02/18	3	101.87	8	106.31	107.00	-5	6,640	-0.08%
2019/02/15	5	98.80	6	97.75	97.30	-1	6,388	-0.02%
2019/02/14	2	97.00	0	0.00	97.40	2	6,291	0.03%
2019/02/13	2	98.90	6	98.43	99.10	-4	6,187	-0.06%
2019/02/12	24	93.06	23	96.74	95.80	1	6,032	0.02%
2019/02/11	0	0.00	5	88.92	91.00	-5	5,808	-0.09%
2019/01/30	5	83.60	3	84.07	82.80	2	5,644	0.04%
2019/01/29	13	82.76	18	82.07	83.80	-5	5,605	-0.09%
2019/01/28	6	80.90	8	81.89	81.10	-2	5,443	-0.04%
2019/01/25	79	79.97	84	81.04	80.80	-5	5,397	-0.09%
2019/01/24	54	79.40	59	78.38	79.90	-5	5,292	-0.09%
2019/01/23	6	75.47	13	75.66	76.20	-7	5,181	-0.14%
2019/01/22	1	72.60	1	73.50	72.20	0	5,161	0.00%
2019/01/21	0	0.00	1	72.80	72.70	-1	5,279	-0.02%
2019/01/18	3	72.90	5	73.72	72.50	-2	5,389	-0.04%
2019/01/17	2	71.05	1	70.20	70.00	1	5,515	0.02%
2019/01/16	11	72.32	3	71.70	72.00	8	5,672	0.14%
2019/01/14	2	72.60	8	72.88	72.80	-6	5,989	-0.10%
2019/01/11	14	73.59	1	75.20	72.20	13	6,089	0.21%
2019/01/10	1	76.50	0	0.00	76.30	1	6,209	0.02%
2019/01/09	9	76.80	1	76.00	76.00	8	6,455	0.12%
2019/01/08	7	77.57	10	78.33	77.50	-3	6,583	-0.05%
2019/01/07	2	76.55	5	76.06	76.20	-3	6,834	-0.04%
2019/01/04	3	76.13	0	0.00	75.70	3	6,930	0.04%
2019/01/03	2	77.20	6	77.90	77.20	-4	7,041	-0.06%
2019/01/02	3	77.60	3	77.83	77.30	0	7,151	0.00%
2018/12/28	0	0.00	3	73.70	74.10	-3	7,466	-0.04%
2018/12/27	1	72.80	2	73.55	72.80	-1	7,653	-0.01%
2018/12/26	1	72.00	0	0.00	71.60	1	7,653	0.01%
2018/12/25	2	73.25	0	0.00	73.10	2	7,647	0.03%
2018/12/24	1	73.20	2	73.95	74.20	-1	7,653	-0.01%
2018/12/22	0	0.00	1	72.80	72.50	-1	7,636	-0.01%
2018/12/21	15	72.65	5	73.90	73.50	10	7,630	0.13%
2018/12/20	57	71.99	88	70.75	73.40	-31	7,589	-0.41%
2018/12/19	15	74.11	18	76.17	71.30	-3	7,486	-0.04%
2018/12/18	5	79.46	0	0.00	79.00	5	7,334	0.07%
2018/12/17	6	80.08	5	80.88	80.90	1	7,298	0.01%
2018/12/14	5	80.18	1	81.00	79.20	4	7,283	0.05%
2018/12/13	7	80.83	2	81.75	80.70	5	7,234	0.07%
2018/12/12	14	82.73	10	82.82	81.60	4	7,186	0.06%
2018/12/11	3	79.97	5	80.68	80.00	-2	7,080	-0.03%
2018/12/10	9	79.32	7	81.31	79.20	2	7,022	0.03%
2018/12/07	13	78.44	23	78.31	80.20	-10	6,862	-0.15%
2018/12/06	21	77.40	12	79.17	74.10	9	6,722	0.13%
2018/12/05	4	76.13	6	77.08	77.70	-2	6,497	-0.03%
2018/12/04	4	78.63	8	79.10	77.10	-4	6,469	-0.06%
2018/12/03	3	78.57	1	79.50	78.80	2	6,434	0.03%
2018/11/30	6	78.30	6	79.70	78.00	0	6,371	0.00%
2018/11/29	5	77.78	24	77.95	77.90	-19	6,209	-0.31%
2018/11/28	8	77.25	9	79.08	76.10	-1	6,073	-0.02%
2018/11/27	5	77.16	13	76.98	78.20	-8	5,967	-0.13%
2018/11/26	4	75.08	8	75.95	76.40	-4	5,845	-0.07%
2018/11/23	10	75.42	27	75.73	75.60	-17	5,714	-0.30%
2018/11/22	111	74.15	176	73.25	73.80	-65	5,505	-1.18%	大買/大賣/
2018/11/21	87	70.24	48	69.86	70.50	39	5,205	0.75%
2018/11/20	105	64.23	105	64.79	64.10	0	4,983	0.00%	大買/大賣/
2018/11/19	291	64.12	294	64.70	64.60	-3	4,935	-0.06%	大買/大賣/
2018/11/16	2	60.20	0	0.00	62.30	2	4,731	0.04%
2018/11/13	23	56.87	1	57.00	57.30	22	4,631	0.48%
2018/11/09	1	59.40	0	0.00	59.40	1	4,649	0.02%
2018/11/08	1	59.00	6	61.50	59.00	-5	4,641	-0.11%
2018/11/07	0	0.00	2	59.70	60.20	-2	4,623	-0.04%
2018/11/06	3	60.17	0	0.00	59.20	3	4,648	0.06%
2018/11/05	1	58.60	20	58.82	58.60	-19	4,615	-0.41%
2018/11/02	0	0.00	3	61.47	60.10	-3	4,580	-0.07%
2018/11/01	3	61.27	15	59.75	60.80	-12	4,565	-0.26%
2018/10/31	4	58.90	4	59.00	59.70	0	4,525	0.00%
2018/10/30	5	59.38	3	59.20	59.00	2	4,504	0.04%
2018/10/29	18	58.87	5	58.64	58.70	13	4,479	0.29%
2018/10/26	76	62.00	82	63.75	60.30	-6	4,417	-0.14%
2018/10/25	68	62.97	58	63.35	63.30	10	4,334	0.23%
2018/10/24	100	63.39	83	63.85	63.00	17	4,179	0.41%
2018/10/23	84	67.73	83	68.82	65.90	1	4,012	0.02%
2018/10/22	46	66.47	47	67.44	66.20	-1	3,782	-0.03%
2018/10/19	21	66.06	9	65.77	67.60	12	3,731	0.32%
2018/10/18	159	66.77	145	67.95	66.00	14	3,623	0.39%	大買/大賣/
2018/10/17	111	67.37	122	66.14	67.20	-11	3,478	-0.32%	大買/大賣/
2018/10/16	76	63.93	65	65.82	63.40	11	3,237	0.34%
2018/10/15	83	65.42	68	65.17	65.90	15	3,152	0.48%
2018/10/12	6	61.55	49	62.16	63.80	-43	2,834	-1.52%
2018/10/11	128	57.03	4	57.53	58.00	124	2,746	4.52%	大買/鉅額交易
2018/10/09	37	60.36	41	61.99	61.00	-4	2,633	-0.15%
2018/10/08	6	60.57	135	59.71	62.50	-129	2,566	-5.03%	大賣/鉅額交易
2018/10/05	6	56.23	13	56.57	58.30	-7	2,235	-0.31%
2018/10/04	2	52.65	2	52.70	53.00	0	2,106	0.00%
2018/10/02	2	53.65	0	0.00	52.80	2	2,215	0.09%
2018/09/27	1	52.60	0	0.00	52.10	1	2,397	0.04%
2018/09/26	0	0.00	5	52.90	52.10	-5	2,480	-0.20%
2018/09/25	6	52.70	10	51.70	52.80	-4	2,515	-0.16%
2018/09/21	10	51.20	1	51.30	51.40	9	2,522	0.36%
2018/09/20	5	52.82	2	51.35	51.00	3	2,527	0.12%
2018/09/18	1	50.80	0	0.00	50.60	1	2,541	0.04%
2018/09/10	0	0.00	1	53.50	52.60	-1	2,773	-0.04%
2018/09/07	8	56.81	1	59.70	55.00	7	2,856	0.25%
2018/09/06	0	0.00	3	61.60	61.00	-3	2,910	-0.10%
2018/09/04	1	61.80	0	0.00	61.80	1	3,243	0.03%
2018/08/31	1	63.10	0	0.00	62.40	1	3,463	0.03%
2018/08/30	2	62.65	0	0.00	62.50	2	3,675	0.05%
2018/08/28	0	0.00	2	63.65	62.30	-2	4,051	-0.05%
2018/08/27	1	60.70	1	61.20	61.30	0	4,378	0.00%
2018/08/23	0	0.00	1	61.80	61.70	-1	4,728	-0.02%
2018/08/22	1	63.40	1	62.90	62.80	0	4,770	0.00%
2018/08/21	0	0.00	1	63.70	63.30	-1	4,794	-0.02%
2018/08/17	4	66.48	0	0.00	63.50	4	4,855	0.08%
2018/08/16	2	62.55	1	61.20	63.50	1	4,894	0.02%
2018/08/14	3	64.10	0	0.00	65.00	3	5,035	0.06%
2018/08/13	0	0.00	3	63.27	63.10	-3	5,122	-0.06%
2018/08/10	2	69.45	0	0.00	68.50	2	5,170	0.04%
2018/08/09	20	70.20	0	0.00	69.00	20	5,233	0.38%
2018/08/08	23	70.50	29	70.76	69.70	-6	5,338	-0.11%
2018/08/07	19	70.33	2	71.00	70.40	17	5,395	0.32%
2018/08/06	13	73.08	17	73.12	72.60	-4	5,481	-0.07%
2018/08/03	15	70.93	30	71.70	71.80	-15	5,493	-0.27%
2018/08/02	43	70.56	33	70.89	69.00	10	5,629	0.18%
2018/07/31	1	67.60	1	67.10	67.20	0	5,789	0.00%
2018/07/27	3	68.87	7	69.26	68.50	-4	6,185	-0.06%
2018/07/26	9	70.54	2	70.75	69.10	7	6,384	0.11%
2018/07/25	5	69.00	0	0.00	69.00	5	6,470	0.08%
2018/07/24	1	69.70	2	68.75	69.90	-1	6,670	-0.01%
2018/07/23	0	0.00	1	66.90	67.10	-1	6,880	-0.01%
2018/07/20	18	71.37	15	72.87	69.20	3	7,331	0.04%
2018/07/19	1	70.40	4	70.10	69.00	-3	7,533	-0.04%
2018/07/18	5	70.62	5	70.36	69.60	0	7,690	0.00%
2018/07/17	10	71.30	1	72.10	71.30	9	7,892	0.11%
2018/07/16	19	75.09	42	75.33	74.70	-23	8,350	-0.28%
2018/07/13	8	71.90	7	72.26	72.10	1	8,375	0.01%
2018/07/12	3	69.37	2	70.40	70.90	1	8,422	0.01%
2018/07/11	25	68.91	11	68.85	68.00	14	8,458	0.17%
2018/07/10	2	67.20	1	66.50	67.30	1	8,500	0.01%
2018/07/09	32	66.75	22	67.62	67.80	10	8,641	0.12%
2018/07/06	6	62.80	3	64.03	62.80	3	8,858	0.03%
2018/07/05	6	65.65	6	65.98	65.10	0	8,967	0.00%
2018/07/04	17	69.04	15	70.18	67.50	2	9,071	0.02%
2018/07/03	4	74.35	1	74.30	73.50	3	9,087	0.03%
2018/07/02	13	78.62	7	78.11	77.90	6	9,095	0.07%
2018/06/29	1	76.30	2	77.05	76.80	-1	9,088	-0.01%
2018/06/28	2	76.55	6	76.50	76.80	-4	9,137	-0.04%
2018/06/27	3	78.63	5	78.10	77.10	-2	9,111	-0.02%
2018/06/26	7	78.74	2	78.40	78.20	5	9,109	0.05%
2018/06/25	7	82.77	3	83.13	81.80	4	9,075	0.04%
2018/06/22	10	84.99	1	86.00	83.30	9	9,151	0.10%
2018/06/21	7	84.03	1	85.40	85.00	6	9,106	0.07%
2018/06/20	1	83.00	2	83.00	82.90	-1	9,071	-0.01%
2018/06/19	1	85.00	3	85.10	83.30	-2	9,004	-0.02%
2018/06/15	7	84.70	6	84.57	83.50	1	8,952	0.01%
2018/06/14	2	89.55	13	90.07	87.30	-11	8,842	-0.12%
2018/06/13	15	89.17	13	90.25	88.20	2	8,725	0.02%
2018/06/12	21	88.39	30	89.70	87.30	-9	8,543	-0.11%
2018/06/11	11	86.81	0	0.00	86.00	11	8,383	0.13%
2018/06/08	2	87.55	29	87.99	84.90	-27	8,330	-0.32%
2018/06/07	23	91.53	8	91.13	89.10	15	8,154	0.18%
2018/06/06	2	87.90	20	89.12	88.80	-18	7,921	-0.23%
2018/06/05	28	89.60	37	90.04	88.90	-9	7,773	-0.12%
2018/06/04	49	89.61	30	90.80	87.10	19	7,532	0.25%
2018/06/01	24	83.45	33	82.98	86.30	-9	7,180	-0.13%
2018/05/31	6	77.15	4	76.03	78.50	2	6,909	0.03%
2018/05/30	10	73.50	3	71.57	72.00	7	6,813	0.10%
2018/05/29	0	0.00	1	72.00	72.00	-1	6,763	-0.01%
2018/05/28	3	74.43	0	0.00	73.90	3	6,727	0.04%
2018/05/25	4	74.85	0	0.00	74.00	4	6,697	0.06%
2018/05/24	0	0.00	4	78.40	77.00	-4	6,643	-0.06%
2018/05/23	27	77.63	34	76.96	77.60	-7	6,567	-0.11%
2018/05/22	4	73.45	3	73.87	73.40	1	6,431	0.02%
2018/05/21	24	72.87	115	72.38	73.40	-91	6,376	-1.43%	大賣/
2018/05/18	13	76.51	14	78.01	74.80	-1	6,269	-0.02%
2018/05/17	13	78.12	2	78.35	77.80	11	6,178	0.18%
2018/05/16	12	79.91	4	79.45	77.30	8	6,093	0.13%
2018/05/15	3	79.40	0	0.00	79.10	3	5,974	0.05%
2018/05/14	3	77.73	2	76.40	81.20	1	5,886	0.02%
2018/05/11	2	80.50	3	80.70	78.60	-1	5,761	-0.02%
2018/05/10	4	80.80	1	80.80	81.90	3	5,666	0.05%
2018/05/09	3	78.53	0	0.00	77.00	3	5,455	0.05%
2018/05/08	2	83.85	14	84.41	80.90	-12	5,277	-0.23%
2018/05/07	18	82.57	36	80.91	82.80	-18	5,180	-0.35%
2018/05/04	6	79.57	9	81.59	80.30	-3	5,026	-0.06%
2018/05/03	23	88.24	33	88.19	86.10	-10	4,759	-0.21%
2018/05/02	7	89.96	8	90.18	91.20	-1	4,545	-0.02%
2018/04/30	16	90.37	3	89.77	89.20	13	4,420	0.29%
2018/04/27	67	90.52	64	91.23	88.80	3	4,208	0.07%
2018/04/26	82	89.93	69	92.42	91.00	13	3,949	0.33%
2018/04/25	14	86.09	15	85.38	88.90	-1	3,471	-0.03%
2018/04/24	5	83.46	4	83.45	80.90	1	3,192	0.03%
2018/04/23	6	83.95	29	84.90	83.00	-23	3,014	-0.76%
2018/04/20	79	82.84	57	82.64	81.80	22	2,787	0.79%
2018/04/19	3	76.93	18	77.08	78.60	-15	2,277	-0.66%
2018/04/18	6	70.13	7	69.49	71.50	-1	2,129	-0.05%
2018/04/17	20	67.47	272	69.79	67.30	-252	2,016	-12.50%	大賣/鉅額交易
2018/04/16	17	71.99	9	71.69	71.50	8	1,902	0.42%
2018/04/13	263	71.14	9	70.01	70.50	254	1,770	14.34%	大買/鉅額交易
2018/04/12	130	67.30	107	68.46	70.00	23	1,579	1.46%	大買/大賣/
2018/04/11	6	62.73	16	62.54	65.70	-10	1,255	-0.80%
2018/04/10	107	60.78	116	62.32	59.80	-9	1,088	-0.83%	大買/大賣/
2018/04/09	22	56.90	42	58.16	60.90	-20	926	-2.16%
2018/04/03	1	54.50	3	55.20	55.40	-2	816	-0.24%
2018/04/02	1	55.60	0	0.00	54.60	1	764	0.13%
2018/03/31	1	55.70	8	55.13	55.20	-7	730	-0.96%
2018/03/30	1	53.10	0	0.00	52.30	1	663	0.15%
2018/03/29	6	53.75	0	0.00	53.30	6	650	0.92%
2018/03/28	44	52.66	44	54.08	53.00	0	623	0.00%
2018/03/27	47	53.40	47	55.40	53.50	0	598	0.00%
2018/03/26	0	0.00	4	53.15	53.70	-4	488	-0.82%
2018/03/23	0	0.00	3	49.50	48.90	-3	449	-0.67%
2018/03/22	3	48.27	2	49.28	47.20	1	430	0.23%
2018/03/21	3	48.18	2	48.90	48.90	1	420	0.24%
2018/03/20	0	0.00	2	47.10	47.00	-2	400	-0.50%
2018/03/15	3	46.95	0	0.00	47.10	3	392	0.76%
2018/03/14	2	45.68	1	46.70	46.20	1	381	0.26%
2018/03/13	1	44.40	1	45.10	45.05	0	368	0.00%
2018/03/07	2	44.00	0	0.00	43.90	2	376	0.53%
2018/03/05	1	42.75	1	43.30	43.20	0	372	0.00%
2018/02/08	1	44.05	1	44.20	44.10	0	469	0.00%
2018/02/07	0	0.00	5	45.19	44.70	-5	483	-1.03%
2018/02/06	10	46.20	0	0.00	44.50	10	496	2.01%
2018/01/23	0	0.00	1	50.00	49.90	-1	662	-0.15%
2018/01/19	1	49.60	0	0.00	49.55	1	669	0.15%
2018/01/18	1	50.50	1	49.70	49.70	0	667	0.00%
2018/01/17	0	0.00	1	51.00	50.30	-1	668	-0.15%
2018/01/16	0	0.00	7	51.54	50.60	-7	672	-1.04%
2018/01/15	3	49.98	1	50.30	50.30	2	651	0.31%
2018/01/11	0	0.00	5	49.16	49.20	-5	646	-0.77%
2018/01/10	5	50.50	0	0.00	50.00	5	646	0.77%
2018/01/05	1	50.20	0	0.00	50.00	1	643	0.16%