美時 (1795)-統一-城中券商分點個股進出

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
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621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－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.1	287.91	10	285.65	288.00	-8.9	2,115	-0.42%
2024/12/02	13	291.81	3	291.00	286.00	10	2,109	0.47%
2024/11/29	4.2	288.86	6	287.42	291.50	-1.8	2,084	-0.09%
2024/11/27	1	280.00	5	282.20	279.50	-4	2,001	-0.20%
2024/11/26	2	285.51	2	286.75	283.00	0	1,997	0.00%
2024/11/25	1	285.50	2.1	284.09	285.50	-1.1	1,985	-0.05%
2024/11/21	11	289.18	7	286.79	285.50	4	1,967	0.20%
2024/11/20	2	287.48	0.1	289.50	288.00	1.9	1,938	0.10%
2024/11/19	0	0.00	4.2	284.52	285.50	-4.2	1,922	-0.22%
2024/11/15	2	278.00	0	0.00	277.50	2	1,969	0.10%
2024/11/14	5	286.50	7.8	291.83	282.00	-2.8	1,956	-0.14%
2024/11/13	10	284.69	13.1	282.53	281.50	-3	1,883	-0.16%
2024/11/12	6	285.92	2	287.00	285.00	4	1,843	0.22%
2024/11/11	5.2	289.57	7.4	288.14	290.00	-2.2	1,833	-0.12%
2024/11/08	2.1	281.20	10	277.55	285.00	-7.9	1,809	-0.44%
2024/11/06	2	261.00	0	0.00	259.00	2	1,725	0.12%
2024/10/30	2	253.25	2	251.50	251.50	0	1,927	0.00%
2024/10/25	2	257.50	3	258.17	257.50	-1	2,063	-0.05%
2024/10/24	1	263.50	1	261.00	260.00	0	2,088	0.00%
2024/10/23	4	261.13	0	0.00	260.50	4	2,096	0.19%
2024/10/22	0	0.00	0	259.50	259.00	0	2,100	0.00%
2024/10/18	2	260.25	0	0.00	259.00	2	2,160	0.09%
2024/10/16	2	252.00	0	0.00	251.00	2	2,228	0.09%
2024/10/15	1	255.00	1	252.50	252.50	0	2,237	0.00%
2024/10/11	0	0.00	2	253.50	253.00	-2	2,324	-0.09%
2024/10/09	0	256.50	0	0.00	255.50	0	2,530	0.00%
2024/10/07	1	260.00	1	262.50	262.50	0	2,604	0.00%
2024/10/01	2	260.00	1	261.00	261.00	1	2,687	0.04%
2024/09/30	2.1	263.99	0	0.00	263.00	2.1	2,757	0.07%
2024/09/26	3	267.67	2	267.50	267.50	1	2,864	0.04%
2024/09/25	2	271.25	2	269.50	271.00	0	2,990	0.00%
2024/09/24	1	273.00	1	271.00	271.00	0	3,075	0.00%
2024/09/23	0	0.00	1	274.97	274.00	-1	3,212	-0.03%
2024/09/18	0.2	267.32	0	0.00	267.00	0.2	3,490	0.01%
2024/09/16	2	268.75	0	0.00	269.50	2	3,553	0.06%
2024/09/13	10	274.44	0	0.00	269.00	10	3,568	0.28%
2024/09/12	1	277.50	1	272.50	277.50	0	3,586	0.00%
2024/09/11	7	271.14	2	273.00	270.50	5	3,649	0.14%
2024/09/10	0.1	279.00	1	277.00	278.00	-0.9	3,656	-0.02%
2024/09/09	1	284.00	0	0.00	284.50	1	3,667	0.03%
2024/09/06	0	0.00	10	264.50	275.50	-10	3,681	-0.27%
2024/09/05	0	0.00	28	268.25	266.50	-28	3,698	-0.76%
2024/09/04	4	274.38	3	275.33	274.00	1	3,719	0.03%
2024/09/03	20	287.13	2	287.50	285.50	18	3,724	0.48%
2024/09/02	12	289.75	3	290.50	286.50	9	3,763	0.24%
2024/08/30	0	0.00	1	287.50	287.00	-1	3,793	-0.03%
2024/08/29	0	0.00	2	281.50	282.00	-2	3,780	-0.05%
2024/08/28	3	287.00	2	282.50	281.00	1	3,820	0.03%
2024/08/26	13	282.73	2	281.50	281.00	11	3,944	0.28%
2024/08/23	3	278.50	2	278.00	281.50	1	3,949	0.03%
2024/08/21	0	0.00	3	284.17	281.50	-3	3,999	-0.08%
2024/08/20	3	280.00	3.1	285.52	284.50	-0.1	4,004	0.00%
2024/08/16	1	275.50	3	274.17	275.00	-2	4,025	-0.05%
2024/08/15	18.3	273.70	2	274.25	273.00	16.3	4,054	0.40%
2024/08/14	1	270.00	0	0.00	272.00	1	4,165	0.02%
2024/08/13	5	274.10	5	274.10	272.00	0	4,314	0.00%
2024/08/12	13	274.85	10	273.70	273.00	3	4,355	0.07%
2024/08/09	7	269.14	6	270.92	267.00	1	4,326	0.02%
2024/08/07	4	252.63	5	257.00	255.50	-1	4,461	-0.02%
2024/08/06	0	237.00	1	229.50	235.50	-1	4,467	-0.02%
2024/08/05	5	231.70	0	0.00	230.00	5	4,449	0.11%
2024/08/02	7	266.64	2	260.50	260.00	5	4,437	0.11%
2024/08/01	0	271.93	1	271.00	273.50	-1	4,550	-0.02%
2024/07/31	7.1	271.19	27	270.63	265.00	-19.9	4,584	-0.43%
2024/07/30	3	274.33	2	275.00	275.50	1	4,598	0.02%
2024/07/29	2	286.50	40	282.15	279.50	-38	4,604	-0.83%
2024/07/26	6	286.25	0	0.00	284.50	6	4,614	0.13%
2024/07/23	2	285.25	2	285.75	286.00	0	4,679	0.00%
2024/07/22	1	283.07	1	281.00	283.00	0	4,708	0.00%
2024/07/19	1.1	282.14	0	0.00	283.00	1.1	4,736	0.02%
2024/07/16	3.1	284.07	2.1	290.01	286.50	1	4,857	0.02%
2024/07/15	9.5	288.89	11	287.64	287.50	-1.5	4,951	-0.03%
2024/07/12	5.3	282.06	0	0.00	281.00	5.3	5,020	0.11%
2024/07/11	54.2	285.31	9	287.50	282.00	45.2	5,093	0.89%
2024/07/10	30	302.32	4	304.13	300.50	26	5,097	0.51%
2024/07/09	36.1	304.94	3	308.00	302.50	33.1	5,200	0.64%
2024/07/08	34	309.59	14.4	312.78	309.00	19.6	5,390	0.36%
2024/07/05	0.1	309.00	1	306.50	306.50	-0.9	5,451	-0.02%
2024/07/04	33	302.42	17.1	304.05	303.50	15.9	5,589	0.28%
2024/07/03	0	0.00	2.2	313.86	310.00	-2.2	5,566	-0.04%
2024/07/02	27	311.11	16	314.25	311.50	11	5,724	0.19%
2024/07/01	23	319.93	37	318.66	317.00	-14	5,824	-0.24%
2024/06/28	2.1	311.74	4.1	309.53	309.50	-2	5,746	-0.03%
2024/06/27	24.1	306.49	46	307.65	305.00	-21.9	5,785	-0.38%
2024/06/26	36.5	307.12	83.1	301.37	310.50	-46.5	5,746	-0.81%
2024/06/25	5	291.70	27	292.04	290.00	-22	5,671	-0.39%
2024/06/24	4	290.01	3	289.00	287.50	1	6,014	0.02%
2024/06/21	10	294.10	10	291.55	290.00	0	6,092	0.00%
2024/06/20	13.1	289.32	1	292.50	289.00	12.1	6,277	0.19%
2024/06/19	22	288.75	5	294.60	288.50	17	6,371	0.27%
2024/06/18	3	292.50	29.1	293.15	291.50	-26.1	6,352	-0.41%
2024/06/17	2	287.25	1	289.00	287.00	1	6,342	0.02%
2024/06/14	21.1	285.78	4	286.75	284.00	17.1	6,336	0.27%
2024/06/13	11	284.05	11	287.50	288.50	0	6,333	0.00%
2024/06/12	45.1	289.35	18	292.67	287.50	27.1	6,377	0.42%
2024/06/11	3	292.00	32	291.91	287.50	-29	6,382	-0.45%
2024/06/07	3	291.33	2	291.75	289.50	1	6,406	0.02%
2024/06/06	22	288.16	2	287.75	287.50	20	6,384	0.31%
2024/06/05	8	291.88	12	291.29	292.50	-4	6,378	-0.06%
2024/06/04	13	285.42	0	0.00	285.50	13	6,382	0.20%
2024/06/03	1	288.50	3	290.50	289.00	-2	6,449	-0.03%
2024/05/31	5	284.10	16	285.13	284.00	-11	6,466	-0.17%
2024/05/30	41.1	278.46	2	279.25	276.00	39.1	6,508	0.60%
2024/05/29	2	281.00	17	282.00	281.00	-15	6,518	-0.23%
2024/05/28	2	281.50	0	0.00	280.50	2	6,553	0.03%
2024/05/24	1	282.50	1	279.50	280.00	0	6,892	0.00%
2024/05/23	21	285.88	9	285.89	281.00	12	7,079	0.17%
2024/05/22	2	287.00	2	286.75	287.00	0	7,028	0.00%
2024/05/21	1	287.50	23	286.78	286.50	-22	7,048	-0.31%
2024/05/20	4	292.50	34	292.69	291.50	-30	7,042	-0.43%
2024/05/17	54	297.72	23.1	300.49	301.00	31	6,923	0.45%
2024/05/16	4.1	287.01	7	284.64	287.00	-2.9	6,817	-0.04%
2024/05/15	0.1	285.50	0	0.00	281.00	0.1	6,785	0.00%
2024/05/14	1	282.50	0	0.00	283.00	1	6,793	0.01%
2024/05/13	30.1	277.05	150	275.49	279.00	-120	6,755	-1.78%	大賣/鉅額交易
2024/05/10	96.1	284.58	0	0.00	287.50	96.1	6,691	1.44%
2024/05/09	39	287.51	18	285.64	282.00	21	6,727	0.31%
2024/05/08	32	290.02	4	289.75	290.00	28	6,751	0.41%
2024/05/07	1	299.50	9	288.89	285.50	-8	6,791	-0.12%
2024/05/06	4.1	300.77	98	304.46	300.00	-94	6,653	-1.41%
2024/05/03	15	310.03	198	310.28	307.50	-183	6,634	-2.76%	大賣/鉅額交易
2024/05/02	2	322.75	1	327.50	317.00	1	6,602	0.02%
2024/04/30	73	326.29	3	323.50	323.00	70	6,606	1.06%
2024/04/29	24	326.81	5	323.30	329.00	19	6,734	0.28%
2024/04/26	20	314.55	57	311.34	314.50	-37	6,767	-0.55%
2024/04/25	8	316.88	38	312.24	312.00	-30	6,784	-0.44%
2024/04/24	36	319.94	1	320.00	320.50	35	6,811	0.51%
2024/04/23	7	320.29	3	321.83	320.50	4	6,878	0.06%
2024/04/22	6	314.92	2	318.50	313.00	4	7,002	0.06%
2024/04/19	4	315.82	70	309.44	311.50	-66	7,220	-0.91%
2024/04/18	2	323.00	43	321.98	321.00	-41	7,168	-0.57%
2024/04/17	7.4	335.55	104	334.60	333.50	-96.6	7,175	-1.35%	大賣/
2024/04/16	48	333.54	124.5	336.93	334.00	-76.5	7,140	-1.07%	大賣/
2024/04/15	97	332.94	5	335.40	332.50	92	7,006	1.31%
2024/04/12	4	335.75	8.2	338.37	342.00	-4.2	7,026	-0.06%
2024/04/11	54	327.56	25.1	329.60	325.00	28.9	6,982	0.41%
2024/04/10	9	325.67	11	327.05	326.50	-2	6,910	-0.03%
2024/04/09	3	324.16	1	329.00	323.00	2	6,861	0.03%
2024/04/08	36	328.00	7.5	329.33	325.00	28.5	6,869	0.41%
2024/04/03	151	313.99	11.1	314.67	317.50	140	6,735	2.08%	大買/鉅額交易
2024/04/02	82	309.26	8	309.81	310.50	74	6,597	1.12%
2024/04/01	41.2	311.04	13.1	310.70	308.00	28.1	6,573	0.43%
2024/03/29	10.1	305.71	9	304.94	304.00	1.1	6,465	0.02%
2024/03/28	13.3	309.73	44.1	312.45	306.00	-30.8	6,436	-0.48%
2024/03/27	117.2	311.19	53.1	308.88	310.00	64.1	6,315	1.02%	大買/
2024/03/26	14	296.67	3	295.17	293.00	11	5,985	0.18%
2024/03/25	103	299.38	27	299.20	294.50	76	5,987	1.27%	大買/
2024/03/22	5	283.20	29	280.52	288.50	-24	5,788	-0.41%
2024/03/20	0	0.00	1.1	276.55	276.50	-1.1	5,825	-0.02%
2024/03/19	1	275.38	1	274.00	275.50	0	5,811	0.00%
2024/03/18	3.2	269.87	10	274.00	271.00	-6.9	5,894	-0.12%
2024/03/15	3	269.00	19	264.82	271.50	-16	5,928	-0.27%
2024/03/14	2	270.00	15.1	271.31	270.00	-13.1	5,896	-0.22%
2024/03/13	18.1	272.57	0	0.00	266.50	18.1	5,939	0.30%
2024/03/12	5	275.50	0	0.00	274.00	5	6,023	0.08%
2024/03/11	8	275.75	0	0.00	273.50	8	6,070	0.13%
2024/03/08	2	284.00	2	285.50	275.00	0	6,246	0.00%
2024/03/07	36.1	283.52	22	286.50	284.00	14.1	6,386	0.22%
2024/03/06	2.1	292.24	0	0.00	289.00	2.1	6,581	0.03%
2024/03/05	12	297.04	12	292.33	294.50	0	6,582	0.00%
2024/03/04	6.2	290.16	9	290.67	291.50	-2.9	6,550	-0.04%
2024/03/01	6	289.50	1	289.50	289.50	5	6,606	0.08%
2024/02/29	35	295.49	5	289.90	289.50	30	6,850	0.44%
2024/02/27	53.1	295.70	77.1	298.24	296.00	-24	6,802	-0.35%
2024/02/26	4	287.88	31.3	293.06	293.50	-27.3	6,616	-0.41%
2024/02/22	0.1	274.50	2	274.00	273.00	-1.9	6,523	-0.03%
2024/02/21	0	0.00	2	277.78	276.50	-2	6,639	-0.03%
2024/02/19	14	277.25	5	278.51	275.00	9	6,836	0.13%
2024/02/16	0.1	275.00	0	0.00	277.00	0.1	6,991	0.00%
2024/02/15	4	273.13	2	273.00	273.00	2	7,030	0.03%
2024/02/05	0	0.00	1	275.00	275.50	-1	7,047	-0.01%
2024/02/02	1.1	273.10	5	277.10	274.50	-4	7,221	-0.05%
2024/02/01	0	0.00	5	278.50	282.00	-5	7,231	-0.07%
2024/01/31	2	277.50	3.1	277.34	279.50	-1.1	7,211	-0.01%
2024/01/30	10.1	275.44	2.1	281.46	271.00	8	7,270	0.11%
2024/01/29	0	0.00	4.1	276.26	277.00	-4.1	7,243	-0.06%
2024/01/25	0	0.00	1	277.00	274.50	-1	7,375	-0.01%
2024/01/24	2	276.50	5.1	278.14	278.00	-3.1	7,471	-0.04%
2024/01/23	7.3	274.51	6	274.67	276.50	1.3	7,556	0.02%
2024/01/22	3.1	284.00	12	282.46	282.50	-9	7,586	-0.12%
2024/01/19	12	289.13	0	0.00	288.50	12	7,813	0.15%
2024/01/18	7	286.29	5.8	289.67	288.50	1.2	7,923	0.02%
2024/01/17	14.4	293.72	14	292.46	288.50	0.4	8,052	0.00%
2024/01/16	16.2	301.44	10.1	300.26	303.00	6.2	8,078	0.08%
2024/01/15	12.2	293.11	17.2	294.47	296.50	-5	7,934	-0.06%
2024/01/12	3.1	286.77	24.1	283.38	282.50	-21	7,715	-0.27%
2024/01/11	3.2	283.72	19	281.18	281.50	-15.8	7,746	-0.20%
2024/01/10	9	288.39	8.1	287.63	290.00	1	7,653	0.01%
2024/01/09	8	286.44	4	285.49	288.00	4	7,613	0.05%
2024/01/08	14	284.79	8.1	285.78	284.50	5.9	7,572	0.08%
2024/01/05	7.1	280.15	10.2	278.90	285.00	-3.1	7,456	-0.04%
2024/01/04	0.1	272.00	0	0.00	272.00	0.1	7,277	0.00%
2024/01/03	4	276.38	10	276.10	270.50	-6	7,252	-0.08%
2024/01/02	2.1	275.00	4	273.63	275.50	-1.9	7,146	-0.03%
2023/12/29	4	270.25	5.1	269.22	272.00	-1.1	7,086	-0.02%
2023/12/28	0.1	265.00	0	0.00	264.00	0.1	7,011	0.00%
2023/12/27	0	0.00	11	267.64	269.50	-11	6,981	-0.16%
2023/12/26	1	260.00	1	262.00	264.00	0	6,955	0.00%
2023/12/25	5	263.90	24	261.04	260.00	-19	6,955	-0.27%
2023/12/22	1	269.00	2	268.00	267.00	-1	6,893	-0.01%
2023/12/21	5	269.00	0	0.00	268.50	5	6,890	0.07%
2023/12/20	26	278.27	28	277.05	273.50	-2	6,861	-0.03%
2023/12/19	2	271.75	2	268.75	273.50	0	6,779	0.00%
2023/12/18	4	274.38	2	273.75	272.50	2	6,815	0.03%
2023/12/15	19.1	274.48	15	273.27	274.00	4.1	6,831	0.06%
2023/12/14	5	268.60	24	267.98	268.50	-19	6,792	-0.28%
2023/12/13	57	267.86	16	267.88	264.50	41	6,764	0.61%
2023/12/12	5	275.40	16.1	275.73	274.00	-11.1	6,707	-0.17%
2023/12/11	2	273.25	0	0.00	274.50	2	6,653	0.03%
2023/12/08	5	272.30	2	272.25	272.00	3	6,615	0.05%
2023/12/07	4	275.50	31	273.73	274.00	-27	6,627	-0.41%
2023/12/06	12	271.38	30	273.97	270.00	-18	6,521	-0.28%
2023/12/05	98	274.38	36	273.96	272.00	62	6,487	0.96%
2023/12/04	5	278.10	9	276.78	277.00	-4	6,286	-0.06%
2023/12/01	16	266.38	34	269.28	267.50	-18	6,085	-0.30%
2023/11/30	2	259.25	7	258.50	258.50	-5	5,839	-0.09%
2023/11/29	13	259.54	13	256.12	261.00	0	5,805	0.00%
2023/11/28	2	256.75	2	258.00	258.00	0	5,753	0.00%
2023/11/27	10	257.55	16	258.50	257.00	-6	5,706	-0.11%
2023/11/24	8	249.00	3	248.83	250.00	5	5,466	0.09%
2023/11/22	20	248.60	1	251.50	245.50	19	5,363	0.35%
2023/11/21	15	248.83	3	250.17	248.00	12	5,328	0.23%
2023/11/20	76	256.72	12	257.96	251.50	64	5,321	1.20%
2023/11/17	5	254.90	1	249.00	254.00	4	5,218	0.08%
2023/11/16	15	254.50	6	255.42	253.00	9	5,168	0.17%
2023/11/15	18.1	248.36	18	245.78	252.00	0.1	5,061	0.00%
2023/11/14	3	231.50	1	233.00	238.50	2	4,929	0.04%
2023/11/13	28	234.98	3	235.50	233.00	25	4,992	0.50%
2023/11/10	16	241.13	17	242.65	240.50	-1	5,229	-0.02%
2023/11/09	17	238.15	19	242.37	236.00	-2	5,220	-0.04%
2023/11/08	11	242.95	17	244.26	242.00	-6	5,433	-0.11%
2023/11/07	5	250.90	2	253.25	243.50	3	5,584	0.05%
2023/11/06	4	246.75	1	246.50	247.00	3	5,726	0.05%
2023/11/03	11	250.23	2	252.25	244.50	9	5,828	0.15%
2023/11/02	5	247.40	3	248.49	248.50	2	5,801	0.03%
2023/11/01	11	253.68	5	254.70	251.00	6	5,757	0.10%
2023/10/31	4	255.25	7	251.57	252.00	-3	5,689	-0.05%
2023/10/30	16	255.56	11	256.18	252.00	5	5,730	0.09%
2023/10/27	61	252.07	48	252.08	254.00	13	5,619	0.23%
2023/10/26	7	240.43	4	237.38	236.00	3	5,359	0.06%
2023/10/25	8	240.44	9	241.46	240.00	-1	5,272	-0.02%
2023/10/24	5	222.70	21.3	227.69	230.00	-16.3	5,133	-0.32%
2023/10/23	3	210.50	4	213.38	215.00	-1	5,129	-0.02%
2023/10/20	5	210.00	5	209.20	208.50	0	5,254	0.00%
2023/10/19	5	214.80	6	219.00	218.00	-1	5,417	-0.02%
2023/10/18	2.1	214.44	1	210.50	210.50	1.1	5,566	0.02%
2023/10/17	2	220.25	1	217.00	217.00	1	5,735	0.02%
2023/10/16	1.1	224.93	6	223.00	220.50	-4.9	5,918	-0.08%
2023/10/13	1	234.50	1	235.50	227.50	0	5,982	0.00%
2023/10/12	1.1	230.00	2	232.50	232.50	-0.9	6,058	-0.02%
2023/10/11	1.1	235.83	1	232.00	232.00	0.1	6,183	0.00%
2023/10/06	1	238.00	2	238.75	238.00	-1	6,303	-0.02%
2023/10/05	0	0.00	1	238.50	235.00	-1	6,449	-0.02%
2023/10/04	1	231.00	1	233.50	232.50	0	6,534	0.00%
2023/10/03	1	236.50	0	0.00	234.00	1	6,640	0.02%
2023/10/02	1	239.50	1	240.00	238.00	0	6,719	0.00%
2023/09/28	5	238.70	5	239.00	238.50	0	6,825	0.00%
2023/09/27	2	235.25	1	236.50	237.00	1	6,999	0.01%
2023/09/26	1	239.00	1	235.50	235.50	0	7,184	0.00%
2023/09/25	1	235.50	1	239.50	239.50	0	7,529	0.00%
2023/09/22	1	232.50	1	234.00	234.00	0	7,696	0.00%
2023/09/21	1	234.50	2	235.00	233.50	-1	7,937	-0.01%
2023/09/20	6	245.22	3	241.83	237.50	3	8,128	0.04%
2023/09/19	3	250.00	4	251.00	249.50	-1	8,256	-0.01%
2023/09/18	5	247.60	4	247.75	246.50	1	8,281	0.01%
2023/09/15	2	247.00	4	246.50	246.50	-2	8,385	-0.02%
2023/09/14	1	243.50	1	245.50	246.50	0	8,414	0.00%
2023/09/13	1	242.50	1	243.00	242.50	0	8,469	0.00%
2023/09/12	18	242.31	7	238.57	240.00	11	8,595	0.13%
2023/09/11	1	248.50	7	251.29	246.00	-6	8,647	-0.07%
2023/09/08	0	0.00	1	246.00	246.00	-1	8,758	-0.01%
2023/09/07	1	248.99	1	247.50	247.50	0	8,766	0.00%
2023/09/06	3	250.17	1	252.00	250.00	2	8,820	0.02%
2023/09/05	3	250.83	9	253.28	250.00	-6	8,860	-0.07%
2023/09/04	2	257.00	12	255.58	256.00	-10	8,916	-0.11%
2023/09/01	8	258.31	22	257.30	258.50	-14	8,964	-0.16%
2023/08/31	16	258.41	1	262.50	253.50	15	9,023	0.17%
2023/08/30	9	255.67	9	257.17	257.00	0	9,202	0.00%
2023/08/29	7	250.57	5	250.80	252.00	2	9,210	0.02%
2023/08/28	2	248.50	3	248.67	247.50	-1	9,262	-0.01%
2023/08/25	3	248.83	0	0.00	248.00	3	9,287	0.03%
2023/08/24	2	249.50	5	252.90	249.50	-3	9,305	-0.03%
2023/08/23	14	250.50	7	253.07	249.50	7	9,304	0.08%
2023/08/22	6	258.75	18	256.19	255.00	-12	9,425	-0.13%
2023/08/21	1	256.50	9	257.89	260.00	-8	9,482	-0.08%
2023/08/18	19	260.50	3	260.83	254.00	16	9,590	0.17%
2023/08/17	11	262.68	7	262.86	259.50	4	9,709	0.04%
2023/08/16	18.1	270.86	9	273.56	268.00	9.1	9,745	0.09%
2023/08/15	13	262.85	16.1	262.60	263.50	-3.1	10,042	-0.03%
2023/08/14	14.1	254.79	6	249.58	250.00	8.1	10,398	0.08%
2023/08/11	21.1	283.26	9	277.17	269.00	12.1	10,493	0.11%
2023/08/10	14	288.43	24	289.60	286.00	-10	10,356	-0.10%
2023/08/09	10	285.80	23	286.04	292.00	-13	10,287	-0.13%
2023/08/08	4	280.38	2	280.75	280.50	2	10,417	0.02%
2023/08/07	10	286.45	3	287.67	285.50	7	10,717	0.07%
2023/08/04	3	285.00	2	287.50	289.50	1	10,779	0.01%
2023/08/02	19	292.55	12	294.04	285.50	7	10,840	0.06%
2023/08/01	2	290.00	8	290.75	293.00	-6	10,808	-0.06%
2023/07/31	13	288.08	8	287.19	286.50	5	10,838	0.05%
2023/07/28	8	288.75	2	288.75	286.00	6	11,103	0.05%
2023/07/27	2	292.25	1	294.50	291.50	1	11,155	0.01%
2023/07/26	5.2	297.41	5	288.50	291.00	0.2	11,327	0.00%
2023/07/25	11	299.91	106	300.69	301.00	-95	11,201	-0.85%	大賣/
2023/07/24	96.1	299.25	11	294.64	302.00	85.1	11,079	0.77%
2023/07/21	17	294.50	18.7	294.70	291.00	-1.7	10,941	-0.02%
2023/07/20	19.1	291.02	13	285.23	287.00	6.1	10,868	0.06%
2023/07/19	4	294.75	15	292.50	292.00	-11	10,780	-0.10%
2023/07/18	4	285.38	13	287.62	283.00	-9	10,718	-0.08%
2023/07/17	3.1	284.13	8	287.25	288.50	-5	10,907	-0.05%
2023/07/14	47.1	277.86	42	277.86	277.50	5.1	10,937	0.05%
2023/07/13	20.1	282.94	2	287.25	280.00	18.1	10,846	0.17%
2023/07/12	20	290.58	18	291.78	290.00	2	10,748	0.02%
2023/07/11	2	284.50	1	287.00	283.00	1	10,628	0.01%
2023/07/10	4	282.00	6	284.67	285.00	-2	10,638	-0.02%
2023/07/07	3.1	284.05	2	286.00	284.50	1.1	10,601	0.01%
2023/07/06	11	294.05	3	295.50	290.00	8	10,550	0.08%
2023/07/05	3	300.49	3	304.33	294.50	0	10,508	0.00%
2023/07/04	25.5	301.69	11	300.45	297.00	14.5	10,684	0.14%
2023/07/03	18.3	300.89	9	299.39	299.00	9.3	10,815	0.09%
2023/06/30	13	332.43	16	330.69	325.50	-3	10,553	-0.03%
2023/06/29	22	340.95	22	340.64	338.50	0	10,581	0.00%
2023/06/28	20	333.27	20	333.40	333.50	0	10,466	0.00%
2023/06/27	17	324.41	25	325.26	329.00	-8	10,336	-0.08%
2023/06/26	2	311.50	4	314.38	311.50	-2	10,210	-0.02%
2023/06/21	15	309.13	0	0.00	308.00	15	10,262	0.15%
2023/06/20	4	322.38	3	323.00	320.00	1	10,186	0.01%
2023/06/19	0	0.00	20	326.00	324.00	-20	10,176	-0.20%
2023/06/16	28	324.34	14	325.43	323.00	14	10,180	0.14%
2023/06/15	6	325.50	20	324.20	330.00	-14	10,090	-0.14%
2023/06/14	3	320.00	6	316.17	314.00	-3	10,005	-0.03%
2023/06/13	4	311.38	1	313.50	311.50	3	10,016	0.03%
2023/06/12	11	319.18	6	315.83	314.00	5	10,106	0.05%
2023/06/09	7	317.29	7	315.57	319.00	0	10,155	0.00%
2023/06/08	1	315.00	8	319.13	311.00	-7	10,193	-0.07%
2023/06/07	0	0.00	2	319.50	322.00	-2	10,291	-0.02%
2023/06/06	11	315.77	1	320.50	315.50	10	10,290	0.10%
2023/06/05	17	326.29	16	320.94	315.50	1	10,443	0.01%
2023/06/02	10	319.90	16	321.13	320.50	-6	10,354	-0.06%
2023/06/01	4	321.63	2	322.75	320.00	2	10,395	0.02%
2023/05/31	5	328.40	1	334.00	327.00	4	10,410	0.04%
2023/05/30	1	334.50	0	0.00	328.50	1	10,438	0.01%
2023/05/29	1	329.00	1	330.50	330.50	0	10,451	0.00%
2023/05/26	9	334.89	7	332.36	327.00	2	10,501	0.02%
2023/05/25	1	335.50	0	0.00	331.00	1	10,435	0.01%
2023/05/24	7	332.79	53	336.27	334.50	-46	10,597	-0.43%
2023/05/23	50	340.21	38	335.59	342.00	12	10,554	0.11%
2023/05/22	35	333.26	7	334.71	332.00	28	10,623	0.26%
2023/05/19	32	338.94	81	341.98	343.50	-49	10,942	-0.45%
2023/05/18	54	335.35	14	328.75	339.00	40	10,548	0.38%
2023/05/17	17	295.09	16.1	301.55	308.50	0.9	10,167	0.01%
2023/05/16	2	279.00	3	279.67	280.50	-1	10,044	-0.01%
2023/05/15	3	284.83	3.1	279.08	275.50	-0.1	10,505	0.00%
2023/05/12	29	289.62	40.3	290.37	289.00	-11.3	10,560	-0.11%
2023/05/11	29	289.62	40.3	290.37	283.50	-11.3	10,608	-0.11%
2023/05/10	7	281.22	9	282.39	285.00	-2	10,557	-0.02%
2023/05/09	16	281.53	7	283.21	279.00	9	11,202	0.08%
2023/05/08	8.3	284.57	4	285.63	287.00	4.3	11,495	0.04%
2023/05/05	13	280.69	3	280.67	281.50	10	11,577	0.09%
2023/05/04	27	280.85	28.1	283.30	279.00	-1.1	11,585	-0.01%
2023/05/03	12	274.75	12	273.50	272.50	0	11,322	0.00%
2023/05/02	30.1	271.28	30	274.20	278.00	0.1	11,293	0.00%
2023/04/28	0	0.00	1	259.50	259.50	-1	11,163	-0.01%
2023/04/27	1	252.00	2	252.00	257.00	-1	11,317	-0.01%
2023/04/26	5	253.00	5	252.50	254.00	0	11,495	0.00%
2023/04/25	31	258.58	46	255.17	254.50	-15	11,533	-0.13%
2023/04/24	46	257.34	34	256.74	260.50	12	11,571	0.10%
2023/04/21	20	256.63	22	256.00	250.00	-2	11,703	-0.02%
2023/04/20	19	271.34	15	273.33	265.00	4	11,657	0.03%
2023/04/19	8	268.19	5	266.00	269.00	3	11,532	0.03%
2023/04/18	3	264.33	3	265.50	265.50	0	11,483	0.00%
2023/04/17	1	263.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	29	267.17	62	265.15	265.00	-33	11,654	-0.28%
2023/04/13	33	272.33	10	272.00	267.00	23	11,820	0.19%
2023/04/12	11	268.36	8	269.00	267.50	3	12,000	0.02%
2023/04/10	34.1	266.51	95.1	270.95	265.50	-61	12,365	-0.49%
2023/04/07	82	274.28	61.1	275.42	273.00	21	12,493	0.17%
2023/04/06	60	268.78	52.1	260.04	269.50	8	12,364	0.06%
2023/03/31	37	251.08	2	251.25	251.00	35	12,223	0.29%
2023/03/30	13.1	258.23	9	261.06	257.50	4.1	12,342	0.03%
2023/03/29	8	253.75	17.4	254.61	258.00	-9.4	12,279	-0.08%
2023/03/28	4.3	257.34	0	0.00	246.00	4.3	12,297	0.03%
2023/03/27	3	253.50	3	252.50	252.00	0	12,263	0.00%
2023/03/24	5	251.60	4	251.75	252.50	1	12,406	0.01%
2023/03/23	4.1	245.01	3	243.17	244.00	1.1	12,539	0.01%
2023/03/22	4	243.50	4	245.50	243.50	0	12,526	0.00%
2023/03/21	5	248.90	2	250.50	243.50	3	12,477	0.02%
2023/03/20	1	249.00	0	0.00	248.50	1	12,412	0.01%
2023/03/17	3	247.83	4	247.88	247.50	-1	12,389	-0.01%
2023/03/16	4	248.50	4	248.50	245.50	0	12,333	0.00%
2023/03/15	8	253.44	7	253.14	254.50	1	12,230	0.01%
2023/03/14	4	253.75	3	253.67	248.00	1	12,164	0.01%
2023/03/13	0	0.00	5	250.61	250.00	-5	12,117	-0.04%
2023/03/10	15.1	260.24	12	260.63	255.00	3.1	12,041	0.03%
2023/03/09	1.1	272.50	0	0.00	270.00	1.1	11,896	0.01%
2023/03/08	3	271.33	6	274.42	271.50	-3	11,878	-0.03%
2023/03/07	7	280.07	3	279.34	277.50	4	11,702	0.03%
2023/03/06	3	283.33	4	283.13	285.00	-1	12,145	-0.01%
2023/03/03	9	282.83	5	284.30	278.50	4	13,111	0.03%
2023/03/02	3	284.00	2	282.75	283.50	1	13,927	0.01%
2023/03/01	1	282.50	1	284.00	278.50	0	14,737	0.00%
2023/02/24	13.1	283.26	13	277.73	281.00	0.1	15,311	0.00%
2023/02/23	2	283.25	4	282.38	285.00	-2	15,679	-0.01%
2023/02/22	21	285.90	20	285.13	276.50	1	16,351	0.01%
2023/02/21	31	282.76	128.2	284.01	287.00	-97.2	16,517	-0.59%	大賣/
2023/02/20	139	287.21	43	286.48	284.50	96	16,869	0.57%	大買/
2023/02/17	75	289.78	79.1	291.67	294.50	-4	16,801	-0.02%
2023/02/16	7.2	278.08	9	279.94	284.00	-1.8	16,713	-0.01%
2023/02/15	5	271.90	4	271.75	272.50	1	17,036	0.01%
2023/02/14	16	270.44	17	273.12	267.50	-1	17,159	-0.01%
2023/02/13	87	287.16	79	285.66	277.50	8	16,933	0.05%
2023/02/10	14	279.14	14	280.64	277.50	0	16,509	0.00%
2023/02/09	15	280.03	15	282.27	276.00	0	16,298	0.00%
2023/02/08	10	280.95	15	282.07	284.00	-5	16,106	-0.03%
2023/02/07	67	280.37	108	280.61	281.00	-41	15,899	-0.26%	大賣/
2023/02/06	65	271.50	22.1	265.27	273.50	43	15,267	0.28%
2023/02/03	12	249.17	13	251.19	249.00	-1	14,987	-0.01%
2023/02/02	7	246.64	2	247.00	247.00	5	14,905	0.03%
2023/02/01	0	0.00	1	239.50	237.50	-1	14,915	-0.01%
2023/01/31	14	237.36	14	237.11	238.00	0	15,027	0.00%
2023/01/30	4	245.38	4	246.88	237.50	0	15,090	0.00%
2023/01/17	5	244.70	6	244.00	243.50	-1	15,139	-0.01%
2023/01/16	1	243.00	0	0.00	244.00	1	15,033	0.01%
2023/01/13	13	229.46	13	229.31	230.00	0	14,972	0.00%
2023/01/12	5	234.80	5	238.50	230.50	0	15,079	0.00%
2023/01/11	8	247.38	86.1	248.59	240.50	-78.1	15,022	-0.52%
2023/01/10	80.1	243.74	6	248.83	244.00	74.1	15,027	0.49%
2023/01/09	12	249.63	4	250.25	249.00	8	15,190	0.05%
2023/01/06	1	241.00	4	241.25	240.50	-3	15,412	-0.02%
2023/01/05	1	239.50	2	245.25	239.50	-1	15,764	-0.01%
2023/01/04	6	247.58	15	250.50	243.50	-9	16,017	-0.06%
2023/01/03	14	251.18	72	250.69	250.50	-58	16,305	-0.36%
2022/12/30	122.1	247.21	51.1	249.22	246.00	71	16,433	0.43%	大買/
2022/12/29	20	249.20	19	248.16	250.00	1	16,415	0.01%
2022/12/28	10	238.75	10	239.10	238.50	0	16,430	0.00%
2022/12/27	2	234.50	2	233.00	237.50	0	16,705	0.00%
2022/12/26	2	239.00	1	237.00	240.50	1	16,719	0.01%
2022/12/23	16	232.16	16	232.78	232.00	0	16,719	0.00%
2022/12/22	8	228.75	8.4	226.73	231.50	-0.4	16,890	0.00%
2022/12/21	13	231.81	13	233.42	228.50	0	16,922	0.00%
2022/12/20	15	228.70	15	232.03	225.50	0	17,186	0.00%
2022/12/19	6	237.25	4	237.75	237.00	2	17,308	0.01%
2022/12/16	6	241.08	4	239.00	234.50	2	17,539	0.01%
2022/12/15	14.1	244.48	23	244.37	241.00	-8.9	17,789	-0.05%
2022/12/14	13	253.69	11	253.00	255.00	2	17,895	0.01%
2022/12/13	5	256.90	5	255.20	251.50	0	18,254	0.00%
2022/12/12	5	253.20	25	251.58	252.00	-20	18,508	-0.11%
2022/12/09	19	253.95	0	0.00	254.00	19	18,682	0.10%
2022/12/08	1	242.00	18	241.58	240.50	-17	19,002	-0.09%
2022/12/07	18	238.39	82	250.41	244.00	-64	19,374	-0.33%
2022/12/06	62	250.06	8	258.25	249.50	54	19,596	0.28%
2022/12/05	21	253.02	3	261.83	269.50	18	19,919	0.09%
2022/12/02	0	0.00	18	246.42	245.50	-18	20,045	-0.09%
2022/12/01	15.2	250.91	0	0.00	246.50	15.2	20,315	0.07%
2022/11/30	14	237.50	8	237.56	244.00	6	20,795	0.03%
2022/11/29	4.2	236.81	1	232.50	233.50	3.2	21,046	0.02%
2022/11/28	68.1	239.76	141	237.98	246.50	-73	21,276	-0.34%	大賣/
2022/11/25	177	247.16	111	246.85	245.50	66	20,880	0.32%	大買/大賣/
2022/11/24	235	226.67	311	224.63	239.00	-76	20,189	-0.38%	大買/大賣/
2022/11/23	159	212.58	164	203.67	217.50	-5	19,465	-0.03%	大買/大賣/
2022/11/22	151	195.86	74	194.32	198.00	77	18,795	0.41%	大買/
2022/11/21	89	191.42	225	189.35	192.00	-136	18,766	-0.72%	大賣/鉅額交易
2022/11/18	174	187.51	46	185.25	187.00	128	18,572	0.69%	大買/鉅額交易
2022/11/17	12	176.46	12	175.58	174.00	0	18,131	0.00%
2022/11/16	74	177.83	74	173.31	170.00	0	18,063	0.00%
2022/11/15	7	170.07	13	170.31	169.00	-6	18,102	-0.03%
2022/11/14	4	170.25	5	170.80	171.00	-1	18,652	-0.01%
2022/11/11	122	168.99	121	168.75	171.50	1	18,760	0.01%	大買/大賣/
2022/11/10	11	160.50	10	160.30	156.00	1	19,133	0.01%
2022/11/09	2	161.50	3	162.67	162.50	-1	19,230	-0.01%
2022/11/08	6	162.83	7	162.50	159.50	-1	19,261	-0.01%
2022/11/07	5	160.90	5	160.40	159.50	0	19,203	0.00%
2022/11/04	3	160.33	2	159.50	159.00	1	19,278	0.01%
2022/11/03	4	162.13	3	159.50	163.00	1	19,264	0.01%
2022/11/02	7	159.71	5	159.10	160.00	2	19,215	0.01%
2022/11/01	7	156.86	6	157.58	158.50	1	19,181	0.01%
2022/10/28	2	151.00	2	150.50	151.00	0	19,040	0.00%
2022/10/27	11	146.55	12	145.83	149.50	-1	18,960	-0.01%
2022/10/26	16	142.66	18	142.53	143.00	-2	18,882	-0.01%
2022/10/25	5	143.30	6	143.75	143.00	-1	18,760	-0.01%
2022/10/24	5	150.60	6	149.58	147.50	-1	18,673	-0.01%
2022/10/21	3	150.67	2	150.75	146.50	1	18,672	0.01%
2022/10/20	9	148.06	7	150.07	155.00	2	18,703	0.01%
2022/10/19	4	153.63	6	152.67	153.00	-2	18,786	-0.01%
2022/10/18	5	152.60	9	150.33	153.00	-4	19,182	-0.02%
2022/10/17	11	145.82	10	143.25	148.50	1	19,289	0.01%
2022/10/14	89	153.88	88	154.26	153.00	1	19,110	0.01%
2022/10/13	45	153.51	46	152.08	148.50	-1	18,790	-0.01%
2022/10/12	120	163.98	118	163.90	161.50	2	18,489	0.01%	大買/大賣/
2022/10/11	54	164.26	51	165.59	159.50	3	18,286	0.02%
2022/10/07	29	169.59	29	172.34	168.00	0	18,030	0.00%
2022/10/06	8	170.00	6	170.58	172.00	2	17,876	0.01%
2022/10/05	24	170.23	27	169.43	170.50	-3	17,793	-0.02%
2022/10/04	40	167.86	43	167.50	167.00	-3	17,617	-0.02%
2022/10/03	5	159.00	3	158.67	157.50	2	17,590	0.01%
2022/09/30	41	161.51	42	160.23	162.50	-1	17,688	-0.01%
2022/09/29	21	160.05	73	158.08	158.00	-52	17,667	-0.29%
2022/09/28	63	155.10	9	159.61	154.00	54	17,494	0.31%
2022/09/27	24	160.19	22	158.70	166.00	2	17,482	0.01%
2022/09/26	13	163.46	12	163.92	162.00	1	17,307	0.01%
2022/09/23	22	167.75	19	167.74	166.00	3	17,314	0.02%
2022/09/22	124	174.67	33	173.47	174.00	91	17,473	0.52%	大買/
2022/09/21	25	169.18	160	168.70	169.00	-135	17,566	-0.77%	大賣/鉅額交易
2022/09/20	158	169.35	24	168.83	173.50	134	17,686	0.76%	大買/鉅額交易
2022/09/19	62	165.01	155	164.91	163.00	-93	17,583	-0.53%	大賣/
2022/09/16	21	170.12	22	168.48	171.00	-1	17,573	-0.01%
2022/09/15	36	170.11	36	171.28	168.00	0	17,621	0.00%
2022/09/14	38	166.88	35	166.44	170.00	3	17,559	0.02%
2022/09/13	23	163.09	23	164.26	165.00	0	17,429	0.00%
2022/09/12	159	163.39	159	161.66	164.00	0	17,644	0.00%	大買/大賣/
2022/09/08	16	153.03	16	152.38	154.00	0	17,765	0.00%
2022/09/07	35	153.13	33	152.59	151.50	2	17,825	0.01%
2022/09/06	78	157.05	105	158.84	154.00	-27	17,954	-0.15%	大賣/
2022/09/05	45	169.21	17	174.91	166.50	28	17,691	0.16%
2022/09/02	35	173.61	32	173.69	170.00	3	17,738	0.02%
2022/09/01	8	174.00	8	170.88	169.00	0	17,737	0.00%
2022/08/31	13	179.08	11	179.05	173.50	2	18,090	0.01%
2022/08/30	2	171.75	32	172.42	174.00	-30	18,361	-0.16%
2022/08/29	34	169.44	9	170.50	169.50	25	18,399	0.14%
2022/08/26	52	181.68	101	179.02	176.00	-49	18,189	-0.27%	大賣/
2022/08/25	67	174.97	17	174.50	175.50	50	17,591	0.28%
2022/08/24	4	180.25	1	179.50	174.00	3	17,325	0.02%
2022/08/23	29	176.22	37	175.66	176.00	-8	16,999	-0.05%
2022/08/22	94	186.06	92	187.56	180.00	2	16,681	0.01%
2022/08/19	50	186.81	46	186.54	184.50	4	16,210	0.02%
2022/08/18	71	174.15	67	175.58	184.50	4	15,635	0.03%
2022/08/17	178	165.75	267	164.45	168.00	-89	15,227	-0.58%	大買/大賣/
2022/08/16	133	158.80	46	154.34	161.50	87	14,415	0.60%	大買/
2022/08/15	1	147.00	3	145.00	147.00	-2	14,136	-0.01%
2022/08/12	2	142.25	1	143.50	145.00	1	14,246	0.01%
2022/08/11	6	145.17	5	143.80	143.00	1	14,631	0.01%
2022/08/10	3	144.50	5	145.30	148.00	-2	14,709	-0.01%
2022/08/09	20	144.00	20	141.50	141.50	0	14,685	0.00%
2022/08/08	2	141.75	3	141.17	143.00	-1	14,700	-0.01%
2022/08/05	1	141.00	10	140.75	142.00	-9	14,683	-0.06%
2022/08/04	15	134.17	10	133.00	135.00	5	14,680	0.03%
2022/08/03	1	133.50	2	133.75	133.50	-1	14,638	-0.01%
2022/08/02	4	136.25	0	0.00	133.00	4	14,641	0.03%
2022/08/01	2	138.75	0	0.00	138.00	2	14,564	0.01%
2022/07/29	2	141.25	1	141.50	141.50	1	14,575	0.01%
2022/07/28	8	143.44	10	143.15	141.50	-2	14,550	-0.01%
2022/07/27	11	141.82	11	140.55	141.50	0	14,504	0.00%
2022/07/26	45	148.11	123	146.98	142.00	-78	14,371	-0.54%	大賣/
2022/07/25	88	148.95	40	150.76	149.50	48	14,073	0.34%
2022/07/22	37	144.18	16	139.84	144.50	21	13,539	0.16%
2022/07/21	12	133.33	5	132.00	135.00	7	13,243	0.05%
2022/07/20	2	131.50	2	130.75	130.00	0	13,233	0.00%
2022/07/19	10	133.30	7	133.79	130.00	3	13,290	0.02%
2022/07/18	3	130.67	3	130.50	130.00	0	13,242	0.00%
2022/07/15	36	135.97	66	133.65	131.00	-30	13,165	-0.23%
2022/07/14	8	137.25	4	138.00	137.00	4	13,057	0.03%
2022/07/13	2	139.50	2.1	141.48	139.50	-0.1	13,098	0.00%
2022/07/12	38	134.75	38	135.47	135.00	0	13,102	0.00%
2022/07/11	54	138.96	67	134.16	139.00	-13	13,132	-0.10%
2022/07/08	12.1	140.52	5	139.90	135.00	7.1	12,878	0.06%
2022/07/07	42	142.56	40	143.20	146.00	2	12,717	0.02%
2022/07/06	50	146.85	31	145.90	143.50	19	12,598	0.15%
2022/07/05	41	143.60	74	140.37	148.00	-33	12,548	-0.26%
2022/07/04	48	139.05	233	136.22	141.50	-185	12,505	-1.48%	大賣/鉅額交易
2022/07/01	258	143.84	115.7	146.62	142.50	142.3	12,654	1.12%	大買/大賣/鉅額交易
2022/06/30	199	153.31	159	155.34	153.50	40	12,449	0.32%	大買/大賣/
2022/06/29	128	154.29	90	156.59	157.50	38	12,114	0.31%	大買/
2022/06/28	22	152.02	36	150.49	148.50	-14	11,846	-0.12%
2022/06/27	32.1	150.44	34	144.72	151.50	-1.9	11,681	-0.02%
2022/06/24	48	145.33	38	143.82	145.00	10	12,069	0.08%
2022/06/23	2	140.25	4	141.75	143.50	-2	12,214	-0.02%
2022/06/22	7	143.00	3	145.83	138.00	4	12,641	0.03%
2022/06/21	5	143.90	349	141.79	146.00	-344	12,601	-2.73%	大賣/鉅額交易
2022/06/20	515	141.82	166	147.09	139.00	349	12,569	2.78%	大買/大賣/鉅額交易
2022/06/17	55	144.30	50	140.80	146.50	5	12,181	0.04%
2022/06/16	57	139.18	66	140.50	137.00	-9	11,966	-0.08%
2022/06/15	49	141.08	100	137.85	140.00	-51	12,054	-0.42%
2022/06/14	70	136.63	49	137.44	136.50	21	11,769	0.18%
2022/06/13	50	143.72	8	142.88	143.00	42	11,547	0.36%
2022/06/10	15	146.70	24	147.65	152.00	-9	11,272	-0.08%
2022/06/09	28	146.52	43	145.62	145.50	-15	11,067	-0.14%
2022/06/08	84.1	141.73	110	139.82	145.50	-25.9	10,603	-0.24%	大賣/
2022/06/07	32.1	135.02	12.2	135.66	139.50	19.9	10,082	0.20%
2022/06/06	1	126.00	10	127.20	127.00	-9	9,962	-0.09%
2022/06/02	1	124.50	4	126.00	124.50	-3	10,094	-0.03%
2022/06/01	8.1	126.66	5	128.00	126.00	3.1	10,236	0.03%
2022/05/30	1.1	127.45	1	128.00	128.00	0.1	10,571	0.00%
2022/05/27	3	127.50	9	127.17	126.50	-6	10,969	-0.05%
2022/05/26	10	134.10	34	130.29	129.00	-24	11,280	-0.21%
2022/05/25	4.2	132.07	18	131.28	131.50	-13.8	11,444	-0.12%
2022/05/24	1	128.50	99	129.51	127.50	-98	11,693	-0.84%
2022/05/23	4	131.38	184	129.83	130.50	-180	11,677	-1.54%	大賣/鉅額交易
2022/05/20	229	130.06	16	130.19	129.50	213	11,628	1.83%	大買/鉅額交易
2022/05/19	122	128.33	136	125.49	131.50	-14	11,430	-0.12%	大買/大賣/
2022/05/18	145	126.16	15	122.50	129.00	130	10,988	1.18%	大買/鉅額交易
2022/05/17	6	119.25	6	121.33	117.50	0	10,808	0.00%
2022/05/16	17	119.26	6	120.00	119.00	11	10,699	0.10%
2022/05/13	22	117.70	0	0.00	117.50	22	10,620	0.21%
2022/05/10	20	114.88	21	115.90	115.00	-1	10,465	-0.01%
2022/05/06	1	114.50	1	116.50	118.00	0	10,399	0.00%
2022/05/04	1	115.50	1	117.50	115.50	0	10,322	0.00%
2022/05/03	2	121.50	4	118.63	119.00	-2	10,284	-0.02%
2022/04/29	2	116.75	0	0.00	116.50	2	10,221	0.02%
2022/04/27	0	0.00	5	118.50	116.50	-5	10,192	-0.05%
2022/04/26	0	0.00	9	119.00	115.50	-9	10,112	-0.09%
2022/04/25	0	0.00	46	122.57	118.00	-46	10,021	-0.46%
2022/04/22	95	131.41	51.1	131.67	131.00	44	9,896	0.44%
2022/04/21	3.1	131.03	4	132.25	134.50	-1	9,825	-0.01%
2022/04/20	7	131.00	12	130.50	130.00	-5	9,747	-0.05%
2022/04/19	85	133.85	86	132.78	133.50	-1	9,682	-0.01%
2022/04/18	19	130.13	5	130.70	132.50	14	9,489	0.15%
2022/04/15	20	132.13	33	131.89	126.50	-13	9,301	-0.14%
2022/04/14	15	129.83	3.6	130.28	130.00	11.4	9,135	0.12%
2022/04/13	6	127.75	6	128.08	129.50	0	9,004	0.00%
2022/04/11	1	123.00	88	125.28	124.50	-87	8,762	-0.99%
2022/04/08	88	128.76	108.1	130.61	129.00	-20.1	8,652	-0.23%	大賣/
2022/04/07	170	131.81	63	135.11	128.50	107	8,453	1.27%	大買/鉅額交易
2022/04/06	1	132.00	49	131.48	132.00	-48	8,085	-0.59%
2022/04/01	51	131.16	3	133.50	130.50	48	7,998	0.60%
2022/03/31	18	135.06	24	135.40	135.50	-6	7,825	-0.08%
2022/03/30	8	136.75	9	134.50	133.50	-1	7,527	-0.01%
2022/03/29	125.1	131.82	118	131.28	133.00	7.1	7,236	0.10%	大買/大賣/
2022/03/28	8	126.81	7.1	126.72	125.00	0.9	6,597	0.01%
2022/03/25	42	126.35	101	124.05	124.50	-59	6,204	-0.95%	大賣/
2022/03/24	25	118.74	33	117.09	121.00	-8	5,562	-0.14%
2022/03/23	21	113.29	14	111.86	112.00	7	5,364	0.13%
2022/03/22	9	115.83	48	116.13	117.50	-39	5,208	-0.75%
2022/03/21	83	118.54	53	118.49	117.00	30	5,168	0.58%
2022/03/18	98	111.98	29	112.26	114.00	69	4,936	1.40%
2022/03/17	2	104.25	4	106.63	108.50	-2	4,691	-0.04%
2022/03/16	3	99.80	0	0.00	99.00	3	4,574	0.07%
2022/03/14	7	100.21	5	100.12	101.50	2	4,544	0.04%
2022/03/11	2	103.00	1	102.00	102.50	1	4,585	0.02%
2022/03/10	2	106.75	2	107.25	107.00	0	4,523	0.00%
2022/03/09	2	104.75	4	103.88	103.00	-2	4,414	-0.05%
2022/03/08	1	105.50	0	0.00	101.50	1	4,505	0.02%
2022/03/07	2	108.50	2	109.00	106.00	0	4,375	0.00%
2022/03/04	2	114.00	54	115.00	112.50	-52	4,228	-1.23%
2022/03/03	53	115.59	5	117.30	115.50	48	4,109	1.17%
2022/03/02	2	113.00	10	115.25	118.00	-8	3,932	-0.20%
2022/03/01	15	114.13	12	112.71	114.00	3	3,615	0.08%
2022/02/25	4	109.50	8	111.88	111.50	-4	3,327	-0.12%
2022/02/24	12	102.67	3	103.33	103.00	9	3,034	0.30%
2022/02/23	0	0.00	1	101.00	102.50	-1	2,740	-0.04%
2022/02/21	0	0.00	1	92.00	92.50	-1	2,948	-0.03%
2022/02/17	3	90.50	1	91.80	90.70	2	3,021	0.07%
2022/02/10	2	89.85	2	89.50	89.50	0	2,996	0.00%
2022/02/09	2	89.95	1	90.60	90.20	1	2,987	0.03%
2022/02/08	1	86.90	1	89.10	89.60	0	2,971	0.00%
2022/02/07	0	0.00	5	85.90	86.30	-5	2,955	-0.17%
2022/01/26	7.1	86.63	2	85.85	85.70	5.1	2,948	0.17%
2022/01/13	1	90.00	0	0.00	89.60	1	3,007	0.03%
2022/01/10	1	92.20	0	0.00	92.00	1	2,976	0.03%
2022/01/07	0	0.00	1	92.40	91.50	-1	2,983	-0.03%
2021/12/28	0	0.00	14	96.80	96.30	-14	3,025	-0.46%
2021/12/21	7	96.00	0	0.00	97.40	7	3,237	0.22%
2021/12/20	7	95.80	0	0.00	95.50	7	3,288	0.21%
2021/12/15	2	101.25	2	98.60	98.20	0	3,192	0.00%
2021/12/13	0	0.00	2	102.25	100.50	-2	3,079	-0.06%
2021/12/07	4	97.63	0	0.00	96.30	4	2,905	0.14%
2021/12/02	2	103.50	0	0.00	102.00	2	2,729	0.07%
2021/11/29	1	109.00	1	110.50	109.00	0	2,547	0.00%
2021/11/26	1	110.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	6	116.50	5	111.50	112.50	1	2,472	0.04%
2021/11/24	5	113.50	6	114.42	114.50	-1	2,376	-0.04%
2021/11/23	1	111.50	21	114.40	108.00	-20	2,315	-0.86%
2021/11/22	1	109.50	2	112.00	111.50	-1	2,259	-0.04%
2021/11/19	33	114.95	46	116.52	114.50	-13	2,241	-0.58%
2021/11/18	6	113.83	5	117.00	117.00	1	2,086	0.05%
2021/11/17	21	106.50	3	106.00	106.50	18	1,977	0.91%
2021/10/29	0	0.00	3	93.30	94.00	-3	2,672	-0.11%
2021/10/13	0	0.00	2	99.50	97.10	-2	3,867	-0.05%
2021/10/08	2	101.50	0	0.00	100.50	2	4,075	0.05%
2021/10/07	0	0.00	1	96.40	96.50	-1	4,142	-0.02%
2021/10/06	2	95.30	5	94.00	92.70	-3	4,310	-0.07%
2021/10/04	0	0.00	1	99.10	96.00	-1	4,591	-0.02%
2021/10/01	4	103.88	1	106.00	104.00	3	4,549	0.07%
2021/09/30	1	108.50	0	0.00	108.00	1	4,537	0.02%
2021/09/29	1	102.00	1	100.50	100.50	0	4,512	0.00%
2021/09/28	4	105.00	0	0.00	104.00	4	4,539	0.09%
2021/09/23	0	0.00	1	98.80	98.80	-1	4,735	-0.02%
2021/09/10	1	104.00	0	0.00	103.00	1	4,882	0.02%
2021/09/06	0.1	106.00	0	0.00	102.00	0.1	4,880	0.00%
2021/09/03	0	106.00	0	0.00	105.50	0	4,963	0.00%
2021/09/01	1	106.50	0	0.00	106.50	1	4,978	0.02%
2021/08/31	0.1	106.50	0	0.00	107.50	0.1	4,979	0.00%
2021/08/18	1	109.50	0	0.00	112.50	1	5,022	0.02%
2021/08/06	0	0.00	58	138.31	137.00	-58	5,609	-1.03%
2021/08/05	58	138.17	0	0.00	138.00	58	5,609	1.03%
2021/08/04	3.2	144.50	3	141.17	141.00	0.2	5,536	0.00%
2021/08/02	0.1	142.00	0	0.00	147.50	0.1	5,320	0.00%
2021/07/30	0.2	147.00	1	150.00	146.50	-0.8	5,268	-0.02%
2021/07/28	0.1	145.00	1	143.00	144.00	-0.9	5,142	-0.02%
2021/07/27	0	0.00	2	150.50	148.50	-2	5,059	-0.04%
2021/07/26	1	148.50	1	151.00	153.00	0	5,012	0.00%
2021/07/23	2	149.00	156	150.97	146.00	-154	4,936	-3.12%	大賣/鉅額交易
2021/07/22	161	150.64	3	150.17	152.00	158	4,841	3.26%	大買/鉅額交易
2021/07/21	1	149.00	2	154.50	154.50	-1	4,671	-0.02%
2021/07/20	19	149.61	29	149.43	140.50	-10	4,495	-0.22%
2021/07/19	0	0.00	1	141.00	147.50	-1	4,184	-0.02%
2021/07/16	1	132.50	10	131.30	134.50	-9	4,024	-0.22%
2021/07/14	2	126.00	2	127.00	128.50	0	3,801	0.00%
2021/07/13	25	130.20	26	123.38	127.00	-1	3,717	-0.03%
2021/07/12	4	121.50	5	121.10	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	4	113.88	114.00	-4	3,243	-0.12%
2021/07/07	0	0.00	13	102.19	107.50	-13	3,171	-0.41%
2021/07/06	0	0.00	4	107.88	107.00	-4	3,134	-0.13%
2021/07/05	2	104.25	5	106.20	105.00	-3	3,089	-0.10%
2021/07/02	2	104.25	0	0.00	102.50	2	3,047	0.07%
2021/07/01	2	99.85	5.2	103.42	105.00	-3.2	2,988	-0.11%
2021/06/30	0	0.00	3	99.77	101.50	-3	2,878	-0.10%
2021/06/29	0.2	98.00	17	92.36	96.90	-16.8	2,721	-0.62%
2021/06/28	11	88.17	0	0.00	90.10	11	2,584	0.43%
2021/06/25	5	86.80	0	0.00	86.10	5	2,558	0.20%
2021/06/23	3	86.00	2	85.65	85.30	1	2,555	0.04%
2021/06/22	2	84.75	7	83.80	84.90	-5	2,556	-0.20%
2021/06/21	0	0.00	8	83.70	82.60	-8	2,561	-0.31%
2021/06/16	1	86.60	1	85.30	85.30	0	2,536	0.00%
2021/06/11	2	91.10	0	0.00	87.40	2	2,501	0.08%
2021/06/10	2	91.90	1	92.80	94.20	1	2,403	0.04%
2021/06/09	0	0.00	1	90.70	90.20	-1	2,353	-0.04%
2021/06/07	4	91.73	0	0.00	90.80	4	2,360	0.17%
2021/06/04	13	89.70	0	0.00	88.00	13	2,318	0.56%
2021/06/03	5	89.06	0	0.00	88.80	5	2,299	0.22%
2021/06/02	0	0.00	2	91.80	90.40	-2	2,264	-0.09%
2021/06/01	1	90.80	0	0.00	92.30	1	2,232	0.04%
2021/05/31	1	91.90	18	92.39	93.00	-17	2,198	-0.77%
2021/05/27	1	93.90	1	94.30	96.40	0	2,081	0.00%
2021/05/26	3	94.90	1	94.60	92.20	2	1,979	0.10%
2021/05/25	15	91.49	1	90.10	93.20	14	1,939	0.72%
2021/05/24	2	92.55	2	95.80	92.10	0	1,865	0.00%
2021/05/21	46	90.65	47	91.55	91.00	-1	1,751	-0.06%
2021/05/20	5	92.50	5	91.10	86.00	0	1,631	0.00%
2021/05/19	5	88.90	0	0.00	88.00	5	1,454	0.34%
2021/05/17	0	0.00	2	80.80	82.50	-2	1,212	-0.16%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/13	1	67.30	0	0.00	68.30	1	1,069	0.09%
2021/05/03	0	0.00	0.1	79.00	77.70	-0.1	1,019	-0.01%
2021/04/29	0	0.00	17	80.22	79.90	-17	1,019	-1.67%
2021/04/22	5	81.12	0	0.00	79.70	5	1,019	0.49%
2021/04/21	2	82.00	0.1	82.00	81.40	1.9	1,009	0.19%
2021/04/20	4	83.25	0	0.00	83.00	4	1,004	0.40%
2021/04/19	10	83.77	0	0.00	83.70	10	1,000	1.00%
2021/04/15	0	0.00	3	83.10	83.10	-3	977	-0.31%
2021/04/13	5	84.00	8	82.85	81.40	-3	955	-0.31%
2021/04/12	0	0.00	0.2	82.69	82.70	-0.2	935	-0.03%
2021/04/09	1	80.80	0	0.00	81.00	1	909	0.11%
2021/04/08	2	81.20	1	81.00	81.40	1	901	0.11%
2021/04/07	4	80.30	1	79.60	80.10	3	881	0.34%
2021/04/06	0	0.00	2.1	78.33	78.20	-2.1	866	-0.25%
2021/03/31	0	0.00	0.1	77.40	77.70	-0.1	855	-0.01%
2021/03/30	1	77.30	1	75.80	76.50	0	832	0.00%
2021/03/25	0	0.00	0	77.00	75.10	0	823	0.00%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/11	0	0.00	1	75.60	75.00	-1	806	-0.12%
2021/03/03	0.1	74.80	0	0.00	74.00	0.1	821	0.01%
2021/03/02	0.1	76.20	0	0.00	74.10	0.1	816	0.01%
2021/02/25	0.2	77.40	0	0.00	76.20	0.2	842	0.02%
2021/02/24	0.3	76.80	0	0.00	76.00	0.3	858	0.03%
2021/02/23	0.1	78.80	0	0.00	77.40	0.1	895	0.01%
2021/02/22	0	77.23	1	77.20	76.60	-1	873	-0.11%
2021/02/19	1	73.70	0	0.00	74.20	1	861	0.12%
2021/02/18	1	74.70	0	0.00	74.90	1	863	0.12%
2021/02/03	1	66.70	0	0.00	66.60	1	909	0.11%
2021/01/22	1	69.30	0	0.00	69.20	1	950	0.11%
2021/01/15	0	0.00	5	74.20	74.20	-5	932	-0.54%
2020/12/30	0	0.00	1	79.50	79.20	-1	925	-0.11%
2020/12/18	0	0.00	6	83.40	83.70	-6	1,189	-0.50%
2020/12/16	0	0.00	6	82.80	84.40	-6	1,233	-0.49%
2020/12/11	0	0.00	6	83.00	82.40	-6	1,338	-0.45%
2020/12/09	0	0.00	5	84.50	84.70	-5	1,370	-0.36%
2020/12/03	0	0.00	1	84.60	83.80	-1	1,489	-0.07%
2020/12/01	0	0.00	2	83.40	84.00	-2	1,485	-0.13%
2020/11/27	0	0.00	8	85.50	85.80	-8	1,456	-0.55%
2020/11/25	1	85.40	8	85.55	85.90	-7	1,472	-0.48%
2020/11/24	1	87.10	1	88.40	85.30	0	1,476	0.00%
2020/11/20	7	87.10	0	0.00	86.50	7	1,460	0.48%
2020/11/13	2	86.70	0	0.00	84.60	2	1,460	0.14%
2020/11/11	2	84.60	0	0.00	84.20	2	1,470	0.14%
2020/11/05	7	83.47	0	0.00	82.80	7	1,481	0.47%
2020/11/03	0	0.00	1	81.10	80.80	-1	1,435	-0.07%
2020/10/28	0	0.00	1	80.60	80.80	-1	1,448	-0.07%
2020/10/26	0	0.00	3	82.10	81.80	-3	1,453	-0.21%
2020/10/20	0	0.00	1	81.70	81.00	-1	1,496	-0.07%
2020/10/15	1	81.20	0	0.00	80.30	1	1,546	0.06%
2020/10/13	2	81.60	2	81.00	80.70	0	1,612	0.00%
2020/10/06	3	81.70	3	81.30	80.90	0	1,709	0.00%
2020/10/05	4	81.35	5	81.30	81.10	-1	1,777	-0.06%
2020/09/30	2	80.80	2	80.50	80.60	0	1,883	0.00%
2020/09/29	7	80.76	7	80.63	80.60	0	1,915	0.00%
2020/09/28	10	83.85	20	85.36	81.10	-10	1,913	-0.52%
2020/09/25	1	84.00	4	79.53	79.80	-3	1,770	-0.17%
2020/09/24	3	82.63	4	82.08	84.40	-1	1,748	-0.06%
2020/09/23	0	0.00	1	81.40	80.90	-1	1,721	-0.06%
2020/09/22	5	82.96	1	84.00	81.80	4	1,728	0.23%
2020/09/21	8	84.21	11	83.85	84.30	-3	1,720	-0.17%
2020/09/18	3	85.00	1	85.50	85.00	2	1,740	0.11%
2020/09/17	1	83.70	2	83.10	82.80	-1	1,852	-0.05%
2020/09/16	10	82.84	0	0.00	82.40	10	1,873	0.53%
2020/09/15	5	83.00	1	83.50	82.10	4	1,890	0.21%
2020/09/14	1	82.60	1	81.40	82.10	0	1,894	0.00%
2020/09/11	0	0.00	5	79.80	79.60	-5	1,933	-0.26%
2020/09/10	7	81.99	2	82.35	82.70	5	1,933	0.26%
2020/09/09	67	82.61	62	83.36	82.70	5	1,931	0.26%
2020/09/08	1	80.00	1	80.00	80.60	0	1,912	0.00%
2020/09/07	1	80.00	0	0.00	78.90	1	1,930	0.05%
2020/09/04	1	79.80	0	0.00	80.00	1	1,985	0.05%
2020/09/03	0	0.00	1	80.50	80.60	-1	2,000	-0.05%
2020/09/01	1	81.50	0	0.00	81.70	1	2,038	0.05%
2020/08/31	0	0.00	1	80.30	80.30	-1	2,081	-0.05%
2020/08/28	0	0.00	3	81.03	80.80	-3	2,112	-0.14%
2020/08/26	1	80.50	22	80.60	81.10	-21	2,137	-0.98%
2020/08/20	1	76.40	2	78.00	76.60	-1	2,159	-0.05%
2020/08/19	0	0.00	1	83.50	81.70	-1	2,219	-0.05%
2020/08/18	2	82.90	3	82.73	82.50	-1	2,226	-0.04%
2020/08/17	2	80.75	1	82.00	82.00	1	2,250	0.04%
2020/08/14	1	78.70	1	78.00	78.30	0	2,231	0.00%
2020/08/13	0	0.00	2	78.10	77.70	-2	2,250	-0.09%
2020/08/12	1	78.10	0	0.00	78.20	1	2,277	0.04%
2020/08/11	1	80.30	0	0.00	78.30	1	2,303	0.04%
2020/08/10	0	0.00	1	78.40	78.50	-1	2,288	-0.04%
2020/08/06	0	0.00	2	78.80	78.70	-2	2,326	-0.09%
2020/08/05	1	79.50	4	79.78	80.00	-3	2,339	-0.13%
2020/08/04	1	79.60	2	79.15	79.10	-1	2,364	-0.04%
2020/07/29	0	0.00	1	77.70	78.00	-1	2,706	-0.04%
2020/07/28	5	77.90	3	77.60	76.40	2	2,733	0.07%
2020/07/27	2	78.35	1	79.00	78.20	1	2,807	0.04%
2020/07/24	2	81.00	2	81.60	80.50	0	2,799	0.00%
2020/07/23	1	82.40	1	82.30	82.20	0	2,817	0.00%
2020/07/22	0	0.00	1	84.40	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	2	82.05	82.00	-2	2,831	-0.07%
2020/07/20	1	79.60	8	79.56	81.40	-7	2,852	-0.25%
2020/07/17	3	81.83	2	81.15	79.60	1	2,856	0.04%
2020/07/16	5	82.92	3	82.87	82.50	2	2,864	0.07%
2020/07/15	0	0.00	13	83.11	82.50	-13	2,901	-0.45%
2020/07/13	13	86.85	1	85.70	85.40	12	2,912	0.41%
2020/07/10	9	85.92	13	84.92	84.40	-4	2,898	-0.14%
2020/07/09	19	87.93	8	87.60	87.50	11	2,857	0.38%
2020/07/08	2	83.60	1	83.60	83.60	1	2,814	0.04%
2020/07/07	1	82.10	0	0.00	81.30	1	2,822	0.04%
2020/07/06	1	82.20	1	81.80	82.30	0	2,903	0.00%
2020/07/01	0	0.00	3	83.70	83.40	-3	2,920	-0.10%
2020/06/30	6	83.78	3	83.53	83.70	3	2,935	0.10%
2020/06/29	0	0.00	5	84.40	83.20	-5	2,962	-0.17%
2020/06/24	22	89.65	19	88.04	85.10	3	2,946	0.10%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	3	82.37	1	81.40	81.40	2	2,821	0.07%
2020/06/19	0	0.00	1	82.00	81.50	-1	2,810	-0.04%
2020/06/18	2	83.55	4	84.63	83.00	-2	2,818	-0.07%
2020/06/16	0	0.00	1	82.10	83.00	-1	2,815	-0.04%
2020/06/15	5	81.52	7	81.46	81.60	-2	2,819	-0.07%
2020/06/12	0	0.00	1	76.50	78.40	-1	2,875	-0.03%
2020/06/11	17	83.44	1	83.00	79.00	16	2,899	0.55%
2020/06/10	0	0.00	5	82.60	83.00	-5	2,932	-0.17%
2020/06/04	0	0.00	5	80.80	82.50	-5	2,990	-0.17%
2020/06/03	1	80.40	2	81.15	80.30	-1	3,022	-0.03%
2020/06/01	1	78.60	0	0.00	79.00	1	3,014	0.03%
2020/05/27	0	0.00	1	79.50	79.70	-1	3,096	-0.03%
2020/05/26	36	82.41	41	82.54	80.10	-5	3,083	-0.16%
2020/05/25	11	79.32	5	78.56	78.80	6	2,987	0.20%
2020/05/19	5	77.94	1	78.80	77.30	4	2,900	0.14%
2020/05/18	0	0.00	2	77.05	77.50	-2	2,885	-0.07%
2020/05/15	0	0.00	1	73.40	75.00	-1	2,864	-0.03%
2020/05/08	11	78.83	20	79.70	77.40	-9	2,874	-0.31%
2020/05/07	5	81.00	0	0.00	81.20	5	2,834	0.18%
2020/05/06	1	80.50	12	80.40	81.40	-11	2,806	-0.39%
2020/05/05	6	75.87	2	77.05	78.10	4	2,672	0.15%
2020/05/04	10	75.00	0	0.00	74.50	10	2,633	0.38%
2020/04/30	57	73.66	52	75.20	74.90	5	2,640	0.19%
2020/04/29	10	72.89	0	0.00	72.80	10	2,596	0.39%
2020/04/27	6	71.50	6	71.60	71.20	0	2,656	0.00%
2020/04/23	6	69.87	2	70.40	70.80	4	2,670	0.15%
2020/04/21	0	0.00	3	67.20	67.30	-3	2,693	-0.11%
2020/04/20	2	71.80	2	72.65	71.40	0	2,725	0.00%
2020/04/17	2	70.00	1	70.80	70.30	1	2,932	0.03%
2020/04/16	2	71.50	8	71.26	71.50	-6	2,951	-0.20%
2020/04/15	2	70.40	7	71.07	70.30	-5	2,951	-0.17%
2020/04/14	3	69.30	1	69.80	69.70	2	2,954	0.07%
2020/04/13	10	69.93	1	70.80	68.30	9	2,981	0.30%
2020/04/10	0	0.00	5	70.00	68.70	-5	2,951	-0.17%
2020/04/09	7	68.46	2	66.70	69.10	5	3,002	0.17%
2020/04/07	1	64.40	4	63.50	63.80	-3	3,115	-0.10%
2020/04/01	9	60.54	0	0.00	60.90	9	3,158	0.28%
2020/03/31	1	61.80	1	60.20	60.20	0	3,164	0.00%
2020/03/30	2	56.90	0	0.00	58.00	2	3,164	0.06%
2020/03/27	9	54.90	11	56.15	57.50	-2	3,239	-0.06%
2020/03/26	14	50.50	25	52.31	53.40	-11	3,183	-0.35%
2020/03/24	0	0.00	1	47.90	48.10	-1	3,151	-0.03%
2020/03/20	17	49.07	7	50.43	49.50	10	3,134	0.32%
2020/03/19	1	48.30	0	0.00	47.70	1	3,113	0.03%
2020/03/18	7	53.16	7	53.06	53.00	0	3,112	0.00%
2020/03/17	1	59.00	0	0.00	58.80	1	3,033	0.03%
2020/03/16	14	69.47	0	0.00	65.30	14	3,006	0.47%
2020/03/13	3	72.17	0	0.00	72.50	3	2,948	0.10%
2020/03/12	1	79.90	0	0.00	79.90	1	2,936	0.03%
2020/03/09	7	97.23	8	96.71	94.70	-1	2,888	-0.03%
2020/02/27	0	0.00	1	88.40	87.00	-1	3,119	-0.03%
2020/02/26	2	90.90	10	90.84	89.90	-8	3,135	-0.26%
2020/02/25	1	89.10	14	91.46	91.30	-13	3,183	-0.41%
2020/02/24	1	92.90	1	91.50	91.50	0	3,275	0.00%
2020/02/21	0	0.00	1	93.20	93.20	-1	3,371	-0.03%
2020/02/20	1	94.30	2	93.00	93.00	-1	3,429	-0.03%
2020/02/19	1	93.60	1	93.60	93.60	0	3,438	0.00%
2020/02/18	2	93.30	4	93.10	93.00	-2	3,487	-0.06%
2020/02/17	9	94.13	3	93.00	93.00	6	3,525	0.17%
2020/02/14	2	92.30	2	92.85	92.80	0	3,581	0.00%
2020/02/13	3	93.53	3	91.80	91.80	0	3,608	0.00%
2020/02/12	33	92.88	3	92.83	92.70	30	3,676	0.82%
2020/02/11	9	91.58	13	91.91	91.40	-4	3,771	-0.11%
2020/02/10	2	89.40	5	89.00	89.80	-3	3,787	-0.08%
2020/02/07	3	90.27	3	90.73	88.70	0	3,856	0.00%
2020/02/06	5	90.60	1	90.40	90.20	4	3,854	0.10%
2020/02/05	3	90.67	5	91.34	90.80	-2	3,968	-0.05%
2020/02/04	3	90.00	4	90.85	90.10	-1	3,969	-0.03%
2020/02/03	4	87.45	2	86.90	88.00	2	3,941	0.05%
2020/01/31	6	91.13	17	91.81	91.50	-11	3,920	-0.28%
2020/01/30	6	97.37	6	94.77	93.60	0	3,935	0.00%
2020/01/20	5	104.40	7	104.36	104.00	-2	3,952	-0.05%
2020/01/17	11	106.50	120	106.63	105.00	-109	3,934	-2.77%	大賣/鉅額交易
2020/01/16	24	105.06	3	106.50	105.00	21	3,896	0.54%
2020/01/15	26	106.12	9	106.06	105.50	17	3,873	0.44%
2020/01/14	123	107.69	28	107.46	107.00	95	3,844	2.47%	大買/
2020/01/13	68	115.33	40	110.64	109.00	28	3,798	0.74%
2020/01/10	8	113.81	4	115.38	114.50	4	3,577	0.11%
2020/01/09	5	110.50	5	111.50	112.50	0	3,525	0.00%
2020/01/08	8	108.50	7	109.14	109.50	1	3,538	0.03%
2020/01/07	2	109.00	0	0.00	108.00	2	3,530	0.06%
2020/01/06	26	117.94	25	113.50	113.50	1	3,479	0.03%
2020/01/03	5	117.70	9	119.00	116.50	-4	3,450	-0.12%
2020/01/02	3	116.50	12	117.75	117.50	-9	3,391	-0.27%
2019/12/31	13	116.31	14	116.79	115.00	-1	3,371	-0.03%
2019/12/30	16	114.34	11	113.68	115.00	5	3,205	0.16%
2019/12/26	0	0.00	2	113.00	114.00	-2	3,302	-0.06%
2019/12/23	7	111.21	12	110.21	113.00	-5	3,320	-0.15%
2019/12/20	3	106.00	3	106.50	106.50	0	3,228	0.00%
2019/12/17	3	105.17	0	0.00	105.00	3	3,222	0.09%
2019/12/13	4	106.13	4	107.88	108.00	0	3,217	0.00%
2019/12/11	1	108.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	0	0.00	3	113.00	113.00	-3	3,261	-0.09%
2019/12/06	0	0.00	1	112.00	111.50	-1	3,252	-0.03%
2019/12/05	0	0.00	2	110.75	112.00	-2	3,255	-0.06%
2019/12/02	3	109.67	2	110.00	109.50	1	3,336	0.03%
2019/11/27	1	115.50	2	116.25	115.50	-1	3,319	-0.03%
2019/11/26	11	114.82	5	114.00	115.00	6	3,305	0.18%
2019/11/25	6	110.83	4	113.38	109.00	2	3,207	0.06%
2019/11/22	1	110.50	1	110.00	110.00	0	3,145	0.00%
2019/11/21	4	107.75	2	109.25	110.00	2	3,133	0.06%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	5	111.50	6	111.33	110.00	-1	3,194	-0.03%
2019/11/18	1	111.50	3	111.33	112.00	-2	3,200	-0.06%
2019/11/15	5	105.30	1	105.00	108.50	4	3,213	0.12%
2019/11/14	2	102.00	2	101.50	102.50	0	3,154	0.00%
2019/11/13	2	108.25	2	108.25	106.50	0	3,122	0.00%
2019/11/12	2	107.50	5	108.70	109.50	-3	3,157	-0.10%
2019/11/08	3	107.83	3	108.83	105.50	0	3,212	0.00%
2019/11/07	7	106.07	3	106.67	106.00	4	3,154	0.13%
2019/11/06	8	106.69	9	107.11	106.50	-1	3,147	-0.03%
2019/11/05	6	105.83	12	105.96	107.00	-6	3,100	-0.19%
2019/11/04	12	102.04	14	102.46	102.50	-2	3,060	-0.07%
2019/11/01	5	100.28	4	100.50	101.50	1	3,113	0.03%
2019/10/31	0	0.00	1	100.00	97.50	-1	3,097	-0.03%
2019/10/30	16	98.83	18	99.21	99.00	-2	3,173	-0.06%
2019/10/29	3	97.50	9	97.06	97.20	-6	3,287	-0.18%
2019/10/24	1	96.20	1	96.70	96.80	0	3,349	0.00%
2019/10/23	7	93.41	5	93.70	95.20	2	3,337	0.06%
2019/10/22	1	91.40	1	92.20	91.10	0	3,340	0.00%
2019/10/18	3	92.00	0	0.00	92.30	3	3,399	0.09%
2019/10/15	1	91.30	0	0.00	91.00	1	3,637	0.03%
2019/10/09	4	91.98	0	0.00	91.70	4	3,964	0.10%
2019/10/08	2	95.05	0	0.00	94.40	2	4,032	0.05%
2019/10/02	3	97.03	0	0.00	97.00	3	4,235	0.07%
2019/10/01	3	99.60	2	99.30	98.10	1	4,277	0.02%
2019/09/27	4	101.25	4	101.50	99.10	0	4,321	0.00%
2019/09/26	5	102.10	7	102.29	102.00	-2	4,443	-0.05%
2019/09/25	9	97.49	10	98.07	99.10	-1	4,626	-0.02%
2019/09/20	0	0.00	1	95.30	95.20	-1	4,734	-0.02%
2019/09/19	1	95.80	1	95.40	95.50	0	4,801	0.00%
2019/09/18	3	96.73	0	0.00	95.70	3	4,887	0.06%
2019/09/11	3	95.00	1	94.10	95.20	2	5,336	0.04%
2019/09/09	3	98.90	1	99.50	99.50	2	5,725	0.03%
2019/09/06	2	98.05	6	98.45	98.00	-4	5,913	-0.07%
2019/09/05	0	0.00	1	99.70	99.40	-1	5,986	-0.02%
2019/09/04	4	102.63	3	103.17	102.00	1	5,991	0.02%
2019/09/02	1	100.00	1	100.00	100.00	0	6,010	0.00%
2019/08/29	3	100.00	1	99.80	98.80	2	6,064	0.03%
2019/08/28	2	97.15	2	97.45	99.50	0	6,050	0.00%
2019/08/26	0	0.00	1	96.10	96.10	-1	6,136	-0.02%
2019/08/23	6	99.23	5	99.42	98.10	1	6,163	0.02%
2019/08/22	1	99.70	1	97.80	97.00	0	6,147	0.00%
2019/08/21	3	97.80	1	97.00	97.70	2	6,203	0.03%
2019/08/20	0	0.00	2	98.05	99.10	-2	6,208	-0.03%
2019/08/19	2	94.30	3	95.23	95.30	-1	6,310	-0.02%
2019/08/16	1	93.00	0	0.00	91.50	1	6,389	0.02%
2019/08/15	8	93.20	6	92.77	92.50	2	6,509	0.03%
2019/08/14	1	99.00	1	98.00	96.40	0	6,532	0.00%
2019/08/13	8	99.70	5	98.60	98.00	3	6,534	0.05%
2019/08/08	1	95.20	1	94.60	94.40	0	6,801	0.00%
2019/08/07	0	0.00	2	94.30	94.20	-2	6,967	-0.03%
2019/08/06	7	94.36	7	93.50	94.50	0	6,981	0.00%
2019/08/05	2	92.10	1	92.80	91.80	1	6,942	0.01%
2019/08/02	0	0.00	2	99.80	98.40	-2	6,904	-0.03%
2019/08/01	3	99.47	1	99.90	99.00	2	6,905	0.03%
2019/07/31	18	100.42	4	102.10	98.80	14	6,888	0.20%
2019/07/30	8	111.13	0	0.00	108.50	8	6,670	0.12%
2019/07/29	2	121.50	5	121.60	120.50	-3	6,669	-0.04%
2019/07/26	7	121.50	5	122.30	121.50	2	6,751	0.03%
2019/07/25	3	120.50	9	120.33	120.00	-6	6,772	-0.09%
2019/07/24	1	124.00	6	123.58	123.00	-5	6,857	-0.07%
2019/07/23	3	122.00	0	0.00	121.00	3	6,929	0.04%
2019/07/22	6	121.33	4	121.38	121.50	2	7,018	0.03%
2019/07/19	7	120.21	4	120.50	120.50	3	7,121	0.04%
2019/07/18	14	124.75	9	124.67	122.50	5	7,141	0.07%
2019/07/17	9	124.33	5	124.80	124.00	4	7,199	0.06%
2019/07/16	12	123.67	6	124.00	124.00	6	7,198	0.08%
2019/07/15	14	121.21	7	120.21	122.00	7	7,043	0.10%
2019/07/12	3	117.67	2	118.50	117.00	1	6,933	0.01%
2019/07/11	1	115.00	0	0.00	114.50	1	6,962	0.01%
2019/07/10	2	116.75	1	117.50	117.00	1	7,052	0.01%
2019/07/09	3	115.67	7	116.21	115.00	-4	7,262	-0.06%
2019/07/08	4	117.38	1	117.00	115.00	3	7,385	0.04%
2019/07/05	3	118.83	7	118.14	120.00	-4	7,655	-0.05%
2019/07/04	3	117.67	1	119.50	117.00	2	7,735	0.03%
2019/07/03	6	118.67	3	119.33	118.00	3	7,830	0.04%
2019/07/02	11	115.77	14	117.50	117.00	-3	7,847	-0.04%
2019/07/01	0	0.00	1	112.50	112.00	-1	7,776	-0.01%
2019/06/28	1	112.50	0	0.00	111.50	1	7,896	0.01%
2019/06/27	1	113.00	6	112.33	113.00	-5	7,985	-0.06%
2019/06/26	2	110.75	1	111.00	111.00	1	8,050	0.01%
2019/06/25	4	112.25	1	112.00	112.00	3	8,132	0.04%
2019/06/24	3	113.00	0	0.00	113.50	3	8,241	0.04%
2019/06/21	0	0.00	1	117.00	116.00	-1	8,307	-0.01%
2019/06/20	0	0.00	3	115.50	117.00	-3	8,286	-0.04%
2019/06/19	0	0.00	3	114.00	113.00	-3	8,261	-0.04%
2019/06/18	7	112.14	8	112.50	110.50	-1	8,390	-0.01%
2019/06/17	7	110.79	183	110.32	112.50	-176	8,383	-2.10%	大賣/鉅額交易
2019/06/14	473	106.39	10	106.10	107.00	463	8,255	5.61%	大買/鉅額交易
2019/06/13	3	103.67	3	103.67	102.50	0	8,148	0.00%
2019/06/12	1	102.50	1	101.00	104.00	0	8,351	0.00%
2019/06/11	1	103.00	1	102.00	101.00	0	8,488	0.00%
2019/06/10	2	101.25	0	0.00	103.00	2	8,928	0.02%
2019/06/06	1	99.60	0	0.00	98.80	1	9,213	0.01%
2019/06/05	3	99.57	1	99.50	98.50	2	9,261	0.02%
2019/06/04	3	101.50	3	101.50	101.00	0	9,309	0.00%
2019/06/03	13	102.69	6	104.58	100.50	7	9,497	0.07%
2019/05/31	1	105.00	1	105.50	103.50	0	9,559	0.00%
2019/05/30	1	105.50	0	0.00	104.00	1	9,631	0.01%
2019/05/29	0	0.00	2	107.50	105.00	-2	9,784	-0.02%
2019/05/28	1	105.00	5	106.60	108.50	-4	9,943	-0.04%
2019/05/27	3	104.00	2	105.25	104.00	1	9,925	0.01%
2019/05/24	5	106.90	7	107.79	104.50	-2	10,059	-0.02%
2019/05/23	4	102.75	4	102.25	105.00	0	9,946	0.00%
2019/05/22	7	103.79	14	103.21	101.50	-7	9,930	-0.07%
2019/05/21	4	98.28	7	97.34	100.00	-3	9,909	-0.03%
2019/05/20	3	100.07	0	0.00	97.80	3	10,089	0.03%
2019/05/17	4	99.58	4	100.63	99.80	0	10,302	0.00%
2019/05/16	12	103.46	11	104.18	100.00	1	10,309	0.01%
2019/05/15	5	97.78	4	98.80	102.00	1	10,145	0.01%
2019/05/14	0	0.00	1	90.10	93.00	-1	10,134	-0.01%
2019/05/13	0	0.00	10	92.29	91.50	-10	10,344	-0.10%
2019/05/10	11	91.23	0	0.00	91.50	11	10,486	0.10%
2019/05/09	0	0.00	1	98.60	92.70	-1	10,509	-0.01%
2019/05/08	1	99.90	1	99.70	97.80	0	10,650	0.00%
2019/05/06	0	0.00	1	101.00	96.60	-1	10,796	-0.01%
2019/05/03	1	98.10	0	0.00	98.70	1	10,910	0.01%
2019/05/02	0	0.00	1	93.00	94.80	-1	10,931	-0.01%
2019/04/30	4	94.38	2	94.50	94.00	2	10,897	0.02%
2019/04/29	1	93.30	1	89.90	89.80	0	10,771	0.00%
2019/04/26	2	96.25	3	97.53	95.00	-1	10,651	-0.01%
2019/04/25	2	101.75	0	0.00	98.00	2	10,556	0.02%
2019/04/24	6	107.33	3	105.83	104.00	3	10,417	0.03%
2019/04/23	1	108.50	3	109.33	110.00	-2	10,323	-0.02%
2019/04/22	1	107.00	20	106.08	105.50	-19	10,162	-0.19%
2019/04/19	1	103.50	10	104.50	101.50	-9	10,128	-0.09%
2019/04/18	63	104.79	1	105.50	104.00	62	10,111	0.61%
2019/04/17	66	106.97	6	109.00	106.50	60	10,075	0.60%
2019/04/16	6	104.75	6	105.08	105.50	0	10,023	0.00%
2019/04/15	4	111.13	13	107.77	105.50	-9	9,913	-0.09%
2019/04/12	7	113.14	7	113.71	112.50	0	9,713	0.00%
2019/04/11	24	111.56	60	111.80	110.50	-36	9,613	-0.37%
2019/04/10	44	116.36	74	115.45	117.00	-30	9,301	-0.32%
2019/04/09	74	113.33	76	116.30	113.00	-2	9,170	-0.02%
2019/04/08	72	113.07	501	116.43	113.00	-429	9,023	-4.75%	大賣/鉅額交易
2019/04/03	5	122.30	73	121.18	120.00	-68	8,840	-0.77%
2019/04/02	24	115.46	17	117.35	115.50	7	8,605	0.08%
2019/04/01	52	117.82	3	122.50	117.50	49	8,423	0.58%
2019/03/29	2	124.25	17	121.50	121.50	-15	8,290	-0.18%
2019/03/28	38	124.84	31	126.42	125.00	7	8,214	0.09%
2019/03/27	50	125.98	34	129.71	125.00	16	8,173	0.20%
2019/03/26	65	131.89	13	134.58	131.00	52	8,153	0.64%
2019/03/25	2	131.75	6	134.92	135.50	-4	8,054	-0.05%
2019/03/22	9	133.11	6	133.42	134.50	3	7,981	0.04%
2019/03/21	7	133.21	7	135.43	135.00	0	7,915	0.00%
2019/03/20	2	127.00	6	129.67	131.00	-4	7,718	-0.05%
2019/03/19	4	127.88	46	126.18	126.00	-42	7,683	-0.55%
2019/03/18	34	124.40	2	125.75	124.50	32	7,562	0.42%
2019/03/15	13	122.81	9	124.39	125.00	4	7,641	0.05%
2019/03/14	5	123.00	8	125.00	127.00	-3	7,503	-0.04%
2019/03/13	21	124.36	17	125.85	123.00	4	7,558	0.05%
2019/03/12	18	114.72	157	115.10	118.50	-139	7,103	-1.96%	大賣/鉅額交易
2019/03/11	141	108.11	0	0.00	108.00	141	6,854	2.06%	大買/鉅額交易
2019/03/08	0	0.00	3	110.33	111.50	-3	6,836	-0.04%
2019/03/07	7	107.50	5	111.30	108.00	2	6,888	0.03%
2019/03/06	5	109.70	8	109.56	111.00	-3	6,788	-0.04%
2019/03/05	2	107.50	2	107.00	105.50	0	6,726	0.00%
2019/02/27	1	105.00	16	102.16	106.00	-15	6,653	-0.23%
2019/02/26	4	97.68	0	0.00	96.50	4	6,614	0.06%
2019/02/25	13	97.35	4	97.90	96.20	9	6,869	0.13%
2019/02/22	3	104.33	2	105.00	106.00	1	6,893	0.01%
2019/02/21	3	108.67	3	107.33	106.50	0	6,847	0.00%
2019/02/20	4	110.00	7	110.14	111.00	-3	6,946	-0.04%
2019/02/19	5	107.00	2	108.00	109.00	3	6,887	0.04%
2019/02/18	2	98.50	31	105.37	107.00	-29	6,640	-0.44%
2019/02/15	8	98.19	3	97.37	97.30	5	6,388	0.08%
2019/02/14	4	100.60	34	97.36	97.40	-30	6,291	-0.48%
2019/02/13	1	97.60	1	98.90	99.10	0	6,187	0.00%
2019/02/12	2	96.50	53	95.56	95.80	-51	6,032	-0.85%
2019/02/11	2	89.30	26	90.91	91.00	-24	5,808	-0.41%
2019/01/30	0	0.00	1	82.80	82.80	-1	5,644	-0.02%
2019/01/29	1	83.80	1	82.80	83.80	0	5,605	0.00%
2019/01/25	2	81.35	9	81.43	80.80	-7	5,397	-0.13%
2019/01/24	11	78.40	19	79.07	79.90	-8	5,292	-0.15%
2019/01/23	3	75.67	1	75.20	76.20	2	5,181	0.04%
2019/01/22	2	73.30	2	74.30	72.20	0	5,161	0.00%
2019/01/18	1	73.70	1	73.00	72.50	0	5,389	0.00%
2019/01/16	0	0.00	1	72.50	72.00	-1	5,672	-0.02%
2019/01/11	3	72.97	0	0.00	72.20	3	6,089	0.05%
2019/01/09	0	0.00	10	76.50	76.00	-10	6,455	-0.15%
2019/01/08	27	78.31	7	78.19	77.50	20	6,583	0.30%
2019/01/07	0	0.00	2	76.30	76.20	-2	6,834	-0.03%
2019/01/04	4	76.78	1	76.80	75.70	3	6,930	0.04%
2019/01/03	10	77.00	0	0.00	77.20	10	7,041	0.14%
2019/01/02	0	0.00	10	78.00	77.30	-10	7,151	-0.14%
2018/12/27	0	0.00	1	73.20	72.80	-1	7,653	-0.01%
2018/12/24	1	73.20	2	73.75	74.20	-1	7,653	-0.01%
2018/12/21	0	0.00	1	73.00	73.50	-1	7,630	-0.01%
2018/12/20	11	68.09	1	71.90	73.40	10	7,589	0.13%
2018/12/19	7	76.10	6	76.47	71.30	1	7,486	0.01%
2018/12/18	7	80.09	7	80.14	79.00	0	7,334	0.00%
2018/12/17	6	80.72	3	80.83	80.90	3	7,298	0.04%
2018/12/14	2	81.35	4	80.45	79.20	-2	7,283	-0.03%
2018/12/13	5	81.40	6	81.03	80.70	-1	7,234	-0.01%
2018/12/12	7	82.49	4	82.98	81.60	3	7,186	0.04%
2018/12/07	2	75.10	2	76.20	80.20	0	6,862	0.00%
2018/12/06	0	0.00	2	78.30	74.10	-2	6,722	-0.03%
2018/12/05	2	75.70	4	77.48	77.70	-2	6,497	-0.03%
2018/12/04	6	79.42	6	79.98	77.10	0	6,469	0.00%
2018/12/03	4	78.78	8	78.99	78.80	-4	6,434	-0.06%
2018/11/30	8	80.21	4	80.38	78.00	4	6,371	0.06%
2018/11/29	10	78.59	11	79.14	77.90	-1	6,209	-0.02%
2018/11/28	1	78.80	2	78.75	76.10	-1	6,073	-0.02%
2018/11/27	3	77.97	3	77.73	78.20	0	5,967	0.00%
2018/11/26	37	74.78	37	75.48	76.40	0	5,845	0.00%
2018/11/23	8	75.91	7	76.13	75.60	1	5,714	0.02%
2018/11/22	13	74.35	17	75.39	73.80	-4	5,505	-0.07%
2018/11/21	1	70.40	12	70.06	70.50	-11	5,205	-0.21%
2018/11/20	3	64.43	5	64.74	64.10	-2	4,983	-0.04%
2018/11/19	4	64.45	2	64.25	64.60	2	4,935	0.04%
2018/11/16	2	58.50	4	61.90	62.30	-2	4,731	-0.04%
2018/11/14	0	0.00	2	58.15	57.20	-2	4,642	-0.04%
2018/11/13	1	56.80	2	56.25	57.30	-1	4,631	-0.02%
2018/11/09	1	59.00	1	59.10	59.40	0	4,649	0.00%
2018/11/08	2	60.55	2	61.30	59.00	0	4,641	0.00%
2018/11/07	3	59.73	0	0.00	60.20	3	4,623	0.06%
2018/11/06	1	61.00	1	61.00	59.20	0	4,648	0.00%
2018/11/05	1	59.10	2	58.20	58.60	-1	4,615	-0.02%
2018/11/02	11	61.89	11	60.51	60.10	0	4,580	0.00%
2018/11/01	25	61.83	0	0.00	60.80	25	4,565	0.55%
2018/10/31	1	59.90	4	58.98	59.70	-3	4,525	-0.07%
2018/10/30	13	59.44	25	59.20	59.00	-12	4,504	-0.27%
2018/10/29	0	0.00	31	57.97	58.70	-31	4,479	-0.69%
2018/10/26	2	63.45	4	63.08	60.30	-2	4,417	-0.05%
2018/10/25	19	62.79	20	63.34	63.30	-1	4,334	-0.02%
2018/10/24	2	64.00	1	64.30	63.00	1	4,179	0.02%
2018/10/23	54	68.57	37	68.56	65.90	17	4,012	0.42%
2018/10/22	12	67.62	1	67.90	66.20	11	3,782	0.29%
2018/10/19	12	65.87	11	66.34	67.60	1	3,731	0.03%
2018/10/18	49	66.22	2	67.30	66.00	47	3,623	1.30%
2018/10/17	16	65.40	64	66.60	67.20	-48	3,478	-1.38%
2018/10/16	5	65.28	14	64.66	63.40	-9	3,237	-0.28%
2018/10/15	20	65.23	18	65.18	65.90	2	3,152	0.06%
2018/10/12	1	63.10	4	62.18	63.80	-3	2,834	-0.11%
2018/10/11	4	57.90	3	56.87	58.00	1	2,746	0.04%
2018/10/09	15	60.70	5	62.44	61.00	10	2,633	0.38%
2018/10/08	10	60.97	18	61.23	62.50	-8	2,566	-0.31%
2018/10/05	19	56.63	15	56.10	58.30	4	2,235	0.18%
2018/09/18	0	0.00	2	51.50	50.60	-2	2,541	-0.08%
2018/09/17	0	0.00	1	53.10	53.00	-1	2,582	-0.04%
2018/09/14	6	54.60	1	55.40	54.50	5	2,606	0.19%
2018/08/31	0	0.00	3	63.70	62.40	-3	3,463	-0.09%
2018/08/29	1	62.50	0	0.00	63.00	1	3,818	0.03%
2018/08/28	8	63.49	6	63.65	62.30	2	4,051	0.05%
2018/08/17	3	64.80	13	65.66	63.50	-10	4,855	-0.21%
2018/08/16	1	62.50	1	63.00	63.50	0	4,894	0.00%
2018/08/14	1	63.80	1	64.50	65.00	0	5,035	0.00%
2018/08/10	4	69.40	14	69.06	68.50	-10	5,170	-0.19%
2018/08/09	0	0.00	15	68.40	69.00	-15	5,233	-0.29%
2018/08/07	1	70.90	1	71.30	70.40	0	5,395	0.00%
2018/08/06	12	72.97	2	73.40	72.60	10	5,481	0.18%
2018/08/03	8	71.25	4	71.10	71.80	4	5,493	0.07%
2018/08/02	0	0.00	2	71.00	69.00	-2	5,629	-0.04%
2018/07/30	1	68.00	1	68.80	66.80	0	5,933	0.00%
2018/07/27	5	69.26	4	68.50	68.50	1	6,185	0.02%
2018/07/26	9	70.59	9	70.27	69.10	0	6,384	0.00%
2018/07/25	0	0.00	7	69.44	69.00	-7	6,470	-0.11%
2018/07/24	6	69.50	0	0.00	69.90	6	6,670	0.09%
2018/07/23	0	0.00	2	67.60	67.10	-2	6,880	-0.03%
2018/07/20	6	71.42	5	69.94	69.20	1	7,331	0.01%
2018/07/19	2	69.90	1	69.90	69.00	1	7,533	0.01%
2018/07/18	6	70.83	6	70.42	69.60	0	7,690	0.00%
2018/07/16	3	75.27	1	74.70	74.70	2	8,350	0.02%
2018/07/13	1	72.10	5	72.16	72.10	-4	8,375	-0.05%
2018/07/12	3	71.00	0	0.00	70.90	3	8,422	0.04%
2018/07/11	2	67.20	1	69.00	68.00	1	8,458	0.01%
2018/07/10	1	66.40	0	0.00	67.30	1	8,500	0.01%
2018/07/09	1	68.00	3	66.83	67.80	-2	8,641	-0.02%
2018/07/05	4	66.53	8	65.89	65.10	-4	8,967	-0.04%
2018/07/04	1	67.40	1	68.30	67.50	0	9,071	0.00%
2018/07/03	13	74.48	3	76.80	73.50	10	9,087	0.11%
2018/07/02	5	78.66	1	78.70	77.90	4	9,095	0.04%
2018/06/29	1	76.80	1	77.50	76.80	0	9,088	0.00%
2018/06/28	3	76.97	4	77.33	76.80	-1	9,137	-0.01%
2018/06/27	0	0.00	1	78.70	77.10	-1	9,111	-0.01%
2018/06/26	2	79.70	11	78.38	78.20	-9	9,109	-0.10%
2018/06/25	1	84.10	5	82.76	81.80	-4	9,075	-0.04%
2018/06/21	2	84.20	1	83.80	85.00	1	9,106	0.01%
2018/06/20	9	83.51	13	83.81	82.90	-4	9,071	-0.04%
2018/06/19	0	0.00	6	83.55	83.30	-6	9,004	-0.07%
2018/06/15	11	83.71	6	84.00	83.50	5	8,952	0.06%
2018/06/14	2	87.50	2	87.80	87.30	0	8,842	0.00%
2018/06/13	12	90.83	8	88.93	88.20	4	8,725	0.05%
2018/06/12	11	87.69	3	87.23	87.30	8	8,543	0.09%
2018/06/11	0	0.00	2	86.00	86.00	-2	8,383	-0.02%
2018/06/08	24	89.02	55	88.78	84.90	-31	8,330	-0.37%
2018/06/07	9	90.97	12	90.23	89.10	-3	8,154	-0.04%
2018/06/06	7	87.54	11	87.22	88.80	-4	7,921	-0.05%
2018/06/05	35	88.48	32	89.00	88.90	3	7,773	0.04%
2018/06/04	39	90.24	14	90.62	87.10	25	7,532	0.33%
2018/06/01	45	84.79	19	83.52	86.30	26	7,180	0.36%
2018/05/31	0	0.00	1	74.30	78.50	-1	6,909	-0.01%
2018/05/30	0	0.00	2	72.50	72.00	-2	6,813	-0.03%
2018/05/28	0	0.00	2	73.90	73.90	-2	6,727	-0.03%
2018/05/25	7	74.23	1	74.80	74.00	6	6,697	0.09%
2018/05/24	4	77.40	4	77.50	77.00	0	6,643	0.00%
2018/05/23	2	77.00	2	77.50	77.60	0	6,567	0.00%
2018/05/21	6	73.50	0	0.00	73.40	6	6,376	0.09%
2018/05/18	1	74.60	15	77.14	74.80	-14	6,269	-0.22%
2018/05/17	5	78.82	12	78.74	77.80	-7	6,178	-0.11%
2018/05/16	6	80.02	15	79.46	77.30	-9	6,093	-0.15%
2018/05/15	24	81.02	8	80.33	79.10	16	5,974	0.27%
2018/05/14	4	78.15	1	80.70	81.20	3	5,886	0.05%
2018/05/11	0	0.00	1	79.00	78.60	-1	5,761	-0.02%
2018/05/10	1	82.60	6	80.40	81.90	-5	5,666	-0.09%
2018/05/09	0	0.00	6	79.50	77.00	-6	5,455	-0.11%
2018/05/08	5	82.90	5	83.62	80.90	0	5,277	0.00%
2018/05/07	12	80.43	13	81.12	82.80	-1	5,180	-0.02%
2018/05/04	4	79.50	5	79.20	80.30	-1	5,026	-0.02%
2018/05/03	0	0.00	18	88.52	86.10	-18	4,759	-0.38%
2018/05/02	1	91.20	1	89.50	91.20	0	4,545	0.00%
2018/04/30	16	91.41	165	91.21	89.20	-149	4,420	-3.37%	大賣/鉅額交易
2018/04/27	170	89.13	19	90.71	88.80	151	4,208	3.59%	大買/鉅額交易
2018/04/26	12	92.45	14	92.08	91.00	-2	3,949	-0.05%
2018/04/25	7	84.63	6	85.50	88.90	1	3,471	0.03%
2018/04/24	5	80.00	7	84.14	80.90	-2	3,192	-0.06%
2018/04/23	6	84.43	10	84.36	83.00	-4	3,014	-0.13%
2018/04/20	14	82.49	13	83.05	81.80	1	2,787	0.04%
2018/04/19	8	78.08	5	76.58	78.60	3	2,277	0.13%
2018/04/18	1	71.00	10	68.30	71.50	-9	2,129	-0.42%
2018/04/17	10	67.21	16	69.04	67.30	-6	2,016	-0.30%
2018/04/16	1	70.80	3	71.53	71.50	-2	1,902	-0.11%
2018/04/13	3	70.37	7	70.83	70.50	-4	1,770	-0.23%
2018/04/12	34	69.98	152	67.21	70.00	-118	1,579	-7.47%	大賣/鉅額交易
2018/04/11	164	63.77	50	60.76	65.70	114	1,255	9.08%	大買/鉅額交易
2018/04/10	12	62.70	2	64.60	59.80	10	1,088	0.92%
2018/04/02	17	55.37	0	0.00	54.60	17	764	2.22%
2018/03/31	8	54.65	19	54.96	55.20	-11	730	-1.51%
2018/03/30	1	52.80	3	53.80	52.30	-2	663	-0.30%
2018/03/29	30	53.75	15	53.93	53.30	15	650	2.31%
2018/03/28	10	52.45	0	0.00	53.00	10	623	1.60%
2018/03/27	48	54.85	15	56.08	53.50	33	598	5.52%
2018/03/26	4	52.00	0	0.00	53.70	4	488	0.82%
2018/03/23	3	48.30	0	0.00	48.90	3	449	0.67%
2018/03/21	10	48.80	10	48.72	48.90	0	420	0.00%
2018/03/15	1	47.00	1	46.95	47.10	0	392	0.00%
2018/03/02	2	42.10	9	42.08	42.10	-7	367	-1.90%
2018/03/01	2	42.58	0	0.00	42.60	2	374	0.53%
2018/02/27	2	42.58	4	42.60	42.70	-2	378	-0.53%
2018/02/26	6	42.88	0	0.00	42.75	6	380	1.58%
2018/02/23	3	43.10	3	42.93	42.70	0	384	0.00%
2018/02/05	0	0.00	1	48.10	48.80	-1	495	-0.20%
2018/01/29	1	49.80	0	0.00	50.00	1	607	0.16%
2018/01/23	0	0.00	2	50.20	49.90	-2	662	-0.30%
2018/01/19	1	49.60	0	0.00	49.55	1	669	0.15%
2018/01/18	0	0.00	10	49.70	49.70	-10	667	-1.50%
2018/01/17	11	50.28	0	0.00	50.30	11	668	1.64%
2018/01/16	1	51.40	2	51.20	50.60	-1	672	-0.15%
2018/01/12	0	0.00	3	49.20	49.35	-3	646	-0.46%
2018/01/11	1	49.65	0	0.00	49.20	1	646	0.15%
2018/01/10	8	50.54	5	50.10	50.00	3	646	0.46%
2018/01/08	3	50.10	3	50.00	50.40	0	642	0.00%
2018/01/05	0	0.00	3	50.07	50.00	-3	643	-0.47%
2018/01/04	1	50.40	0	0.00	50.50	1	653	0.15%