藥華藥 (6446)-統一-士林券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
565
漲跌
▼2
漲幅
-0.35%
成交量
708張
產業
上市生技醫療類股
311人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

藥華藥 (6446)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/12/17	1	572.00	1	565.00	565.00	0	1,622	0.00%
2024/12/16	4	572.00	2	569.50	567.00	2	1,640	0.12%
2024/12/12	0.2	598.00	2	600.00	596.00	-1.8	1,642	-0.11%
2024/12/09	2	586.00	0	0.00	582.00	2	1,660	0.12%
2024/12/06	0	0.00	1	594.00	592.00	-1	1,694	-0.06%
2024/12/05	1	602.00	2	601.50	599.00	-1	1,691	-0.06%
2024/12/04	0.2	591.00	0	0.00	589.00	0.2	1,690	0.01%
2024/12/02	3	583.00	2	586.00	577.00	1	1,726	0.06%
2024/11/29	1.2	566.33	1	581.00	581.00	0.2	1,758	0.01%
2024/11/28	1.1	566.91	1	554.00	554.00	0.1	1,757	0.01%
2024/11/27	0	0.00	5	577.00	567.00	-5	1,775	-0.28%
2024/11/26	1	582.00	1	582.00	576.00	0	1,830	0.00%
2024/11/25	0	0.00	1	582.00	583.00	-1	1,846	-0.05%
2024/11/22	0	0.00	4	570.25	569.00	-4	1,846	-0.22%
2024/11/21	10	571.60	11	580.27	571.00	-1	1,863	-0.05%
2024/11/20	11.2	573.73	5	573.00	584.00	6.2	1,866	0.33%
2024/11/19	6.2	574.71	2	575.50	567.00	4.2	1,869	0.22%
2024/11/18	1	586.00	0	0.00	586.00	1	1,870	0.05%
2024/11/15	1.2	592.00	2.1	587.29	591.00	-0.9	1,913	-0.05%
2024/11/14	1	626.00	1	630.00	622.00	0	1,958	0.00%
2024/11/13	1	626.00	1	628.00	626.00	0	2,064	0.00%
2024/11/12	1.3	624.00	1	629.00	622.00	0.3	2,252	0.01%
2024/11/11	1	628.00	1	631.00	634.00	0	2,307	0.00%
2024/11/08	2.3	629.22	1	629.00	624.00	1.3	2,365	0.05%
2024/11/06	1.4	626.16	0	0.00	619.00	1.4	2,479	0.05%
2024/11/04	0	0.00	2	655.00	652.00	-2	2,598	-0.08%
2024/11/01	1	641.00	0	0.00	644.00	1	2,692	0.04%
2024/10/29	0	640.00	0	0.00	642.00	0	2,834	0.00%
2024/10/28	2.1	644.15	0	0.00	649.00	2.1	2,856	0.07%
2024/10/25	0.1	647.00	0	0.00	646.00	0.1	2,922	0.00%
2024/10/24	0	0.00	1	645.00	642.00	-1	2,966	-0.03%
2024/10/23	7	638.00	7	630.00	629.00	0	3,011	0.00%
2024/10/18	1.3	625.91	1	632.00	624.00	0.3	3,215	0.01%
2024/10/09	1	642.00	1	639.00	625.00	0	3,563	0.00%
2024/10/07	1	627.00	1	622.00	627.00	0	3,586	0.00%
2024/10/01	1	640.00	2	644.00	643.00	-1	3,674	-0.03%
2024/09/30	2	643.00	1	643.00	636.00	1	3,787	0.03%
2024/09/27	0	0.00	0	637.00	632.00	0	3,794	0.00%
2024/09/26	3.4	639.06	3	636.67	635.00	0.4	3,808	0.01%
2024/09/25	1.1	653.00	0	0.00	648.00	1.1	3,858	0.03%
2024/09/24	2	682.94	1	660.98	647.00	1	3,915	0.03%
2024/09/23	4	717.49	1	697.00	697.00	3	3,953	0.08%
2024/09/20	0	0.00	0	728.00	734.00	0	4,001	0.00%
2024/09/19	1	706.00	2	722.00	725.00	-1	3,917	-0.03%
2024/09/16	1	681.00	4	688.75	698.00	-3	3,991	-0.08%
2024/09/13	1	684.00	0	0.00	682.00	1	3,998	0.03%
2024/09/12	0	0.00	1	696.00	694.00	-1	4,011	-0.02%
2024/09/10	1.5	684.67	1	694.00	684.00	0.5	4,069	0.01%
2024/09/09	1	680.00	0.1	682.00	683.00	1	4,072	0.02%
2024/09/06	5	684.60	4	681.75	690.00	1	4,073	0.02%
2024/09/05	1	677.00	2.2	680.14	674.00	-1.1	4,113	-0.03%
2024/09/04	5	668.60	4	672.00	670.00	1	4,188	0.02%
2024/09/03	3	693.67	3	691.67	681.00	0	4,245	0.00%
2024/09/02	8	690.88	5	685.80	691.00	3	4,365	0.07%
2024/08/30	1	706.00	0.4	700.00	699.00	0.6	4,411	0.01%
2024/08/29	0	713.00	0	0.00	710.00	0	4,390	0.00%
2024/08/28	12	728.75	12	726.24	713.00	0	4,360	0.00%
2024/08/27	2	700.00	2.2	703.55	701.00	-0.2	4,323	0.00%
2024/08/23	0	0.00	1.1	682.29	687.00	-1.1	4,302	-0.02%
2024/08/22	1	695.00	1	701.00	695.00	0	4,288	0.00%
2024/08/21	1	696.00	1.6	699.27	695.00	-0.6	4,283	-0.01%
2024/08/20	4	691.75	2.1	697.87	698.00	1.9	4,266	0.04%
2024/08/19	2.3	684.15	2.2	692.18	682.00	0.1	4,240	0.00%
2024/08/16	14.7	700.60	15	681.47	691.00	-0.3	4,232	-0.01%
2024/08/15	37	704.89	10	693.20	705.00	27	4,231	0.64%
2024/08/14	11.1	682.63	7	695.42	661.00	4.1	4,204	0.10%
2024/08/13	4	724.75	2	725.50	730.00	2	4,251	0.05%
2024/08/12	1	702.00	3	702.67	708.00	-2	4,302	-0.05%
2024/08/09	4	688.25	3.1	686.92	688.00	1	4,307	0.02%
2024/08/08	3	677.65	4.1	666.59	661.00	-1	4,324	-0.02%
2024/08/07	2.1	652.77	3	655.67	670.00	-0.9	4,260	-0.02%
2024/08/06	5	641.40	3	637.03	630.00	2	4,186	0.05%
2024/08/05	11	609.10	7	604.00	606.00	4	4,088	0.10%
2024/08/02	12.1	665.31	8	675.88	645.00	4.1	3,986	0.10%
2024/08/01	6	676.17	4	672.50	686.00	2	3,923	0.05%
2024/07/30	5	635.60	5.1	641.26	655.00	-0.1	3,857	0.00%
2024/07/29	0	619.00	1	627.99	621.00	-1	3,800	-0.03%
2024/07/26	1	657.96	1	655.00	649.00	0	3,745	0.00%
2024/07/23	3	638.67	5	643.40	658.00	-2	3,692	-0.05%
2024/07/22	2	638.98	0.2	626.00	624.00	1.8	3,646	0.05%
2024/07/19	5	648.40	7	649.00	648.00	-2	3,555	-0.06%
2024/07/18	10	651.50	15	652.73	645.00	-5	3,505	-0.14%
2024/07/17	11	639.18	16	629.88	645.00	-5	3,394	-0.15%
2024/07/16	6	609.00	9	609.11	605.00	-3	3,310	-0.09%
2024/07/15	23	612.87	22	611.91	610.00	1	3,316	0.03%
2024/07/12	6	593.00	5.1	591.63	593.00	1	3,226	0.03%
2024/07/11	2.1	584.46	0	0.00	584.00	2.1	3,180	0.06%
2024/07/10	3	578.00	2	575.00	578.00	1	3,175	0.03%
2024/07/09	3	571.67	3.3	576.48	570.00	-0.3	3,157	-0.01%
2024/07/08	4.2	580.62	6	586.67	577.00	-1.8	3,136	-0.06%
2024/07/05	4	569.00	4	570.00	567.00	0	3,044	0.00%
2024/07/04	15.1	550.30	20.1	552.71	554.00	-5	3,011	-0.17%
2024/07/03	8	581.63	7	581.00	578.00	1	2,901	0.03%
2024/07/02	5	573.00	4.1	575.44	573.00	0.9	2,877	0.03%
2024/07/01	15	579.40	15	580.53	582.00	0	2,850	0.00%
2024/06/28	3	557.67	5.3	555.70	560.00	-2.3	2,756	-0.08%
2024/06/27	16	552.56	15.2	549.96	544.00	0.8	2,682	0.03%
2024/06/26	4.7	519.77	13	518.85	543.00	-8.3	2,544	-0.33%
2024/06/25	5.3	495.23	5	495.30	494.50	0.3	2,433	0.01%
2024/06/24	9	495.17	12	495.25	494.00	-3	2,410	-0.12%
2024/06/21	6	483.83	11	488.73	482.50	-5	2,372	-0.21%
2024/06/20	1	487.00	0	0.00	491.00	1	2,291	0.04%
2024/06/19	15	484.93	9	486.17	486.00	6	2,272	0.26%
2024/06/18	6	494.58	0	0.00	493.00	6	2,246	0.27%
2024/06/17	2	492.50	2	490.50	487.50	0	2,218	0.00%
2024/06/14	6	482.25	7	486.71	482.00	-1	2,184	-0.05%
2024/06/13	3	485.00	2	485.50	488.00	1	2,159	0.05%
2024/06/12	4	492.75	4	494.88	486.00	0	2,136	0.00%
2024/06/11	17.1	488.77	17	483.44	481.00	0.1	2,079	0.00%
2024/06/07	10	481.50	8	481.69	484.00	2	2,003	0.10%
2024/06/06	9.2	458.42	13	469.19	456.00	-3.8	1,923	-0.20%
2024/06/05	14.3	454.60	12	455.04	467.50	2.3	1,800	0.13%
2024/06/04	0	0.00	11	429.59	430.00	-11	1,719	-0.64%
2024/05/31	0.1	419.00	0	0.00	417.00	0.1	1,757	0.01%
2024/05/30	1	421.50	0	0.00	419.00	1	1,736	0.06%
2024/05/28	0	0.00	0.3	425.00	428.00	-0.3	1,748	-0.02%
2024/05/24	0	0.00	1	421.50	424.00	-1	1,791	-0.06%
2024/05/23	0.3	411.00	0	0.00	417.00	0.3	1,797	0.02%
2024/05/22	8	408.38	7.5	412.63	406.50	0.5	1,790	0.03%
2024/05/21	17	437.35	26	433.17	430.00	-9	1,751	-0.51%
2024/05/20	9	416.78	14	412.75	418.00	-5	1,660	-0.30%
2024/05/17	27.1	410.42	28	404.05	408.50	-0.9	1,600	-0.06%
2024/05/16	20.4	376.04	1	384.64	388.00	19.4	1,370	1.41%
2024/05/15	4	357.50	10	352.65	353.00	-6	1,265	-0.47%
2024/05/14	18	342.25	22	333.18	346.50	-4	1,224	-0.33%
2024/05/13	0	0.00	1	319.00	319.50	-1	1,151	-0.09%
2024/05/10	1	312.00	0	0.00	312.50	1	1,158	0.09%
2024/05/06	1.5	319.50	4	319.38	315.00	-2.5	1,160	-0.22%
2024/05/03	1	304.00	0	0.00	309.00	1	1,137	0.09%
2024/04/30	0	0.00	1	298.50	293.50	-1	1,138	-0.09%
2024/04/29	1	292.50	0	0.00	296.00	1	1,131	0.09%
2024/04/26	0	0.00	0.1	289.50	285.50	-0.1	1,120	-0.01%
2024/04/25	0	0.00	0.1	290.50	288.50	-0.1	1,117	-0.01%
2024/04/24	0	0.00	0.1	290.00	300.00	-0.1	1,110	-0.01%
2024/04/22	1	288.00	3	289.67	288.00	-2	1,120	-0.18%
2024/04/19	1	292.00	0	0.00	285.50	1	1,108	0.09%
2024/04/16	2	304.50	0	0.00	303.50	2	1,071	0.19%
2024/04/15	1	314.00	0	0.00	314.00	1	1,073	0.09%
2024/04/12	0	0.00	1	319.00	320.50	-1	1,103	-0.09%
2024/04/08	1	328.50	0	0.00	325.00	1	1,098	0.09%
2024/04/03	1	324.00	0	0.00	323.00	1	1,089	0.09%
2024/04/01	0	0.00	1	331.50	329.50	-1	1,089	-0.09%
2024/03/28	0	0.00	0.5	320.00	320.00	-0.5	1,071	-0.05%
2024/03/27	0	0.00	0	320.00	320.00	0	1,072	0.00%
2024/03/26	10	317.50	0	0.00	318.00	10	1,062	0.94%
2024/03/21	0	0.00	2	328.00	328.00	-2	1,048	-0.19%
2024/03/20	2	333.50	0	0.00	331.50	2	1,051	0.19%
2024/03/19	0	0.00	6	333.42	332.50	-6	1,049	-0.57%
2024/03/15	5	325.00	0	0.00	326.50	5	1,042	0.48%
2024/03/13	0	0.00	8	329.75	329.50	-8	1,031	-0.78%
2024/03/11	0	0.00	1	324.00	326.00	-1	1,114	-0.09%
2024/03/08	1	324.50	0	0.00	320.00	1	1,130	0.09%
2024/03/07	2	319.25	2	323.50	328.00	0	1,144	0.00%
2024/03/06	3	327.67	2	330.50	324.00	1	1,139	0.09%
2024/03/05	1	321.00	1	318.50	316.50	0	1,126	0.00%
2024/03/04	2	320.25	0	0.00	319.50	2	1,130	0.18%
2024/03/01	0	0.00	1	327.50	324.50	-1	1,139	-0.09%
2024/02/29	1	320.00	0.3	320.00	328.50	0.7	1,148	0.06%
2024/02/27	0	0.00	1.3	324.88	324.00	-1.3	1,114	-0.11%
2024/02/26	2	330.50	0	0.00	332.00	2	1,118	0.18%
2024/02/23	0	0.00	0.2	324.00	324.00	-0.2	1,107	-0.02%
2024/02/21	1	329.50	2	328.50	329.50	-1	1,118	-0.09%
2024/02/20	1	325.50	3	328.00	328.00	-2	1,115	-0.18%
2024/02/19	2	317.50	1	320.00	319.50	1	1,109	0.09%
2024/02/16	3	315.83	0	0.00	315.00	3	1,125	0.27%
2024/02/05	1.1	309.14	0	0.00	309.50	1.1	1,126	0.10%
2024/02/02	0.1	312.36	0	0.00	315.00	0.1	1,253	0.01%
2024/01/29	0	0.00	1	319.00	319.00	-1	1,467	-0.07%
2024/01/25	1	320.00	0	0.00	321.00	1	1,504	0.07%
2024/01/24	0	320.00	0	0.00	320.50	0	1,517	0.00%
2024/01/22	0.1	326.00	0	0.00	326.50	0.1	1,516	0.01%
2024/01/18	0.2	321.00	1	319.50	321.00	-0.8	1,570	-0.05%
2024/01/17	3.1	320.46	0	0.00	316.00	3.1	1,568	0.19%
2024/01/16	0.3	333.33	0	0.00	330.50	0.3	1,552	0.02%
2024/01/11	0	0.00	3	332.17	334.50	-3	1,557	-0.19%
2024/01/09	1.1	333.40	1	333.00	333.00	0.1	1,551	0.01%
2024/01/08	9	346.78	8	345.44	340.00	1	1,531	0.07%
2024/01/05	1.4	348.68	2.3	349.72	349.00	-0.9	1,501	-0.06%
2024/01/04	0.1	340.00	0	0.00	341.00	0.1	1,487	0.01%
2024/01/03	2	342.00	1	342.50	341.50	1	1,514	0.07%
2024/01/02	1	347.50	2	349.25	349.50	-1	1,513	-0.07%
2023/12/28	2	344.25	1	343.50	346.00	1	1,550	0.06%
2023/12/21	1	332.50	0	0.00	331.50	1	1,576	0.06%
2023/12/11	1	341.50	0	0.00	339.00	1	1,944	0.05%
2023/12/08	1	339.50	1	337.50	338.00	0	1,967	0.00%
2023/12/07	0.1	338.50	0.5	337.50	336.00	-0.4	1,996	-0.02%
2023/12/06	1	343.50	2.5	342.39	340.00	-1.5	2,022	-0.08%
2023/12/05	1	366.00	0	0.00	366.50	1	1,984	0.05%
2023/12/04	2	372.00	5	371.60	368.00	-3	1,966	-0.15%
2023/12/01	2	361.50	1	364.00	360.00	1	1,975	0.05%
2023/11/30	0	0.00	10	360.00	364.50	-10	1,964	-0.51%
2023/11/29	1.2	364.90	1	367.00	367.00	0.2	1,956	0.01%
2023/11/28	1	364.50	1	370.50	366.00	0	1,991	0.00%
2023/11/27	2	365.00	0	0.00	362.00	2	2,009	0.10%
2023/11/24	1	356.50	1	356.00	358.50	0	2,034	0.00%
2023/11/21	1.2	355.26	0	0.00	357.00	1.2	2,053	0.06%
2023/11/16	1	360.00	1	358.50	360.00	0	2,133	0.00%
2023/11/15	0	0.00	2	354.75	358.00	-2	2,215	-0.09%
2023/11/13	2	346.25	2	345.75	346.00	0	2,276	0.00%
2023/11/10	13	357.62	13	361.54	347.50	0	2,343	0.00%
2023/11/09	16.2	380.76	11	379.36	374.50	5.2	2,280	0.23%
2023/11/08	26	370.87	22	369.64	371.50	4	2,301	0.17%
2023/11/07	1	363.50	13	361.77	360.00	-12	2,292	-0.52%
2023/11/06	24	358.25	19	350.95	362.00	5	2,284	0.22%
2023/11/03	14	341.50	6	339.92	341.00	8	2,247	0.36%
2023/11/02	0	0.00	3	333.33	326.50	-3	2,220	-0.14%
2023/11/01	0.3	329.00	2	332.50	329.00	-1.7	2,230	-0.08%
2023/10/31	1	328.50	1	330.50	322.50	0	2,227	0.00%
2023/10/30	14	329.61	17	332.47	328.50	-3	2,265	-0.13%
2023/10/27	31	327.05	26	328.10	331.50	5	2,264	0.22%
2023/10/26	1	308.00	2	310.00	308.00	-1	2,277	-0.04%
2023/10/25	3	324.00	0.1	324.00	320.00	2.9	2,297	0.13%
2023/10/18	1	306.00	0	0.00	305.00	1	2,466	0.04%
2023/10/13	0.1	316.00	0	0.00	315.00	0.1	2,695	0.00%
2023/10/11	1	311.00	2	313.25	316.00	-1	2,767	-0.04%
2023/10/06	1	326.50	1	327.50	322.50	0	2,764	0.00%
2023/10/05	2	318.75	13	320.77	324.50	-11	2,778	-0.40%
2023/10/04	6	315.17	7	320.50	315.00	-1	2,775	-0.04%
2023/10/03	9	328.50	0	0.00	326.00	9	2,768	0.33%
2023/10/02	3	335.00	6	335.75	335.00	-3	2,801	-0.11%
2023/09/28	6	335.58	1	336.50	336.00	5	2,923	0.17%
2023/09/27	2	329.00	0	0.00	336.00	2	2,949	0.07%
2023/09/26	3	333.00	4	334.75	333.00	-1	2,951	-0.03%
2023/09/25	2	344.00	0	0.00	343.00	2	2,956	0.07%
2023/09/22	7	334.93	8	335.19	334.00	-1	2,963	-0.03%
2023/09/21	3	335.00	4	334.13	333.50	-1	2,972	-0.03%
2023/09/19	6	347.25	5	351.50	345.50	1	2,958	0.03%
2023/09/18	1	367.00	0	0.00	361.00	1	2,946	0.03%
2023/09/15	3	361.00	8.4	371.72	372.00	-5.4	2,932	-0.18%
2023/09/14	9	361.50	3.2	359.23	363.50	5.8	2,742	0.21%
2023/09/13	0	0.00	3	355.50	363.50	-3	2,729	-0.11%
2023/09/12	2	359.50	2	358.75	362.00	0	2,719	0.00%
2023/09/11	4.1	366.56	0	0.00	363.00	4.1	2,708	0.15%
2023/09/08	0	0.00	4	355.63	358.00	-4	2,685	-0.15%
2023/09/06	5	339.00	5	344.80	339.00	0	2,674	0.00%
2023/09/05	1	344.50	5	342.60	344.50	-4	2,662	-0.15%
2023/09/04	1	342.50	5	342.20	342.50	-4	2,683	-0.15%
2023/09/01	1	342.50	3	341.50	339.50	-2	2,695	-0.07%
2023/08/31	2	361.75	0.1	360.50	357.50	2	2,730	0.07%
2023/08/30	4	365.13	1	361.50	359.50	3	2,762	0.11%
2023/08/29	1	357.00	0	0.00	354.50	1	2,740	0.04%
2023/08/28	1	353.00	1.1	353.46	353.00	-0.1	2,744	0.00%
2023/08/25	0.1	353.00	0	0.00	352.50	0.1	2,782	0.00%
2023/08/24	1.1	352.38	1	349.50	352.50	0.1	2,787	0.00%
2023/08/23	3	352.50	4	347.63	352.50	-1	2,795	-0.04%
2023/08/22	0	0.00	0.1	352.00	352.50	-0.1	2,812	0.00%
2023/08/21	16	347.16	11	345.55	349.50	5	2,841	0.18%
2023/08/18	1	327.00	1	326.00	329.00	0	2,797	0.00%
2023/08/17	10.1	329.91	10.1	331.36	327.00	0	2,937	0.00%
2023/08/16	13.1	305.58	13	307.15	319.50	0.1	2,893	0.00%
2023/08/15	1	276.00	1.2	279.65	292.50	-0.2	2,861	-0.01%
2023/08/14	3	286.64	10	288.20	283.00	-7	2,812	-0.25%
2023/08/11	6	315.42	7	322.14	314.00	-1	2,748	-0.04%
2023/08/10	1	331.50	1	332.00	331.50	0	2,714	0.00%
2023/08/09	0	0.00	2	340.50	338.50	-2	2,729	-0.07%
2023/08/07	2	337.00	2	334.25	336.00	0	2,771	0.00%
2023/08/04	1	335.00	0	0.00	338.50	1	2,766	0.04%
2023/08/02	4	341.88	1	336.50	336.50	3	2,780	0.11%
2023/08/01	1	346.50	1	347.00	345.00	0	2,811	0.00%
2023/07/31	3	344.17	1	350.00	343.00	2	2,830	0.07%
2023/07/28	3	337.17	3	335.17	339.00	0	2,873	0.00%
2023/07/27	3	339.33	2.2	340.34	339.00	0.9	2,873	0.03%
2023/07/26	5	341.60	5	346.50	340.00	0	2,884	0.00%
2023/07/25	1	363.00	1	361.50	357.00	0	2,884	0.00%
2023/07/24	0	0.00	1	361.00	357.00	-1	2,954	-0.03%
2023/07/21	10	363.70	8.8	366.51	363.50	1.2	2,981	0.04%
2023/07/20	1	381.00	2	380.25	376.00	-1	2,974	-0.03%
2023/07/19	1.1	377.09	1	377.00	376.00	0.1	2,944	0.00%
2023/07/18	3	354.50	4	354.13	354.50	-1	2,881	-0.03%
2023/07/17	5	357.40	0	0.00	362.00	5	2,873	0.17%
2023/07/13	0	0.00	4	337.38	333.00	-4	2,826	-0.14%
2023/07/12	3	345.17	1	342.00	340.50	2	2,838	0.07%
2023/07/11	2	346.00	10	343.20	346.00	-8	2,917	-0.27%
2023/07/10	9	346.22	4	348.50	346.00	5	2,922	0.17%
2023/07/07	6	354.25	13	356.12	353.00	-7	2,914	-0.24%
2023/07/06	23	363.57	12	367.67	357.50	11	2,890	0.38%
2023/07/05	4	344.63	1	341.50	346.00	3	2,775	0.11%
2023/06/30	0.1	344.00	0	0.00	339.50	0.1	2,817	0.00%
2023/06/29	1.1	341.09	0	0.00	343.00	1.1	2,822	0.04%
2023/06/28	1	334.00	1	332.50	335.00	0	2,810	0.00%
2023/06/27	0	0.00	2	330.25	329.00	-2	2,833	-0.07%
2023/06/21	4	324.75	4	324.00	325.00	0	2,824	0.00%
2023/06/16	0	0.00	0.2	338.50	337.00	-0.2	2,797	-0.01%
2023/06/15	1	337.00	2	341.25	337.00	-1	2,782	-0.04%
2023/06/14	6.1	343.49	7	344.57	343.50	-0.9	2,758	-0.03%
2023/06/13	2	342.50	2	340.00	345.00	0	2,740	0.00%
2023/06/08	0.1	346.00	0	0.00	337.50	0.1	2,747	0.00%
2023/06/07	1	349.44	1	344.00	345.00	0	2,737	0.00%
2023/06/06	10	359.25	10	351.55	349.50	0	2,716	0.00%
2023/06/05	2	346.50	2	348.50	346.50	0	2,642	0.00%
2023/06/02	1	345.50	0	0.00	345.00	1	2,579	0.04%
2023/05/31	4	348.50	3	346.00	350.00	1	2,578	0.04%
2023/05/30	2	339.52	2	339.75	339.50	0	2,530	0.00%
2023/05/29	4	344.25	0	0.00	345.50	4	2,512	0.16%
2023/05/26	2	336.75	3	339.50	337.50	-1	2,496	-0.04%
2023/05/25	13	347.42	12	361.91	344.50	1	2,453	0.04%
2023/05/24	23	341.33	22	352.25	340.50	1	2,371	0.04%
2023/05/23	45	358.03	45	370.21	354.50	0	2,322	0.00%
2023/05/22	2	337.75	2	336.25	348.50	0	2,171	0.00%
2023/05/19	4	321.13	5.1	325.45	317.00	-1.1	2,153	-0.05%
2023/05/18	5	333.20	4	333.00	328.50	1	2,101	0.05%
2023/05/17	8	334.69	8	334.56	331.50	0	2,091	0.00%
2023/05/16	1.1	334.55	1	334.50	334.00	0.1	2,074	0.00%
2023/05/15	9.2	343.02	9	344.22	335.00	0.2	2,052	0.01%
2023/05/12	1	349.50	1	352.50	344.50	0	2,013	0.00%
2023/05/10	4.1	367.01	4	365.50	365.00	0.1	1,992	0.01%
2023/05/08	2.1	365.24	2	365.75	363.50	0.1	1,994	0.00%
2023/05/05	0	388.50	1	388.50	385.00	-1	1,957	-0.05%
2023/05/03	0	0.00	1	375.00	379.50	-1	1,830	-0.05%
2023/05/02	0	0.00	1.1	377.08	376.00	-1.1	1,799	-0.06%
2023/04/28	1.3	364.31	0	0.00	370.50	1.3	1,786	0.07%
2023/04/27	4.1	361.05	2	362.50	362.50	2.1	1,739	0.12%
2023/04/26	2	353.51	2	355.80	354.50	0	1,663	0.00%
2023/04/25	2.1	369.29	2.1	368.17	369.00	0.1	1,625	0.00%
2023/04/24	1	387.00	0	386.00	380.50	1	1,555	0.06%
2023/04/21	1.3	398.77	1	393.00	387.50	0.3	1,516	0.02%
2023/04/20	0.4	414.13	0	0.00	403.00	0.4	1,481	0.03%
2023/04/19	0.1	421.86	0	0.00	418.50	0.1	1,449	0.00%
2023/04/18	4.1	422.49	4	422.13	421.00	0.1	1,445	0.01%
2023/04/14	2.2	425.83	2	425.50	421.50	0.2	1,413	0.02%
2023/04/13	1	441.00	1	440.00	440.50	0	1,326	0.00%
2023/04/12	0.1	436.00	0	0.00	437.00	0.1	1,310	0.00%
2023/04/11	1	427.00	5	426.50	432.00	-4	1,312	-0.30%
2023/04/06	11.1	436.66	9	441.39	432.00	2.1	1,280	0.17%
2023/03/31	0.1	419.50	0	0.00	428.00	0.1	1,235	0.01%
2023/03/30	0.3	429.90	0	0.00	424.50	0.3	1,220	0.03%
2023/03/29	3	439.33	1	437.50	434.00	2	1,201	0.17%
2023/03/28	4.2	446.64	4	447.75	439.50	0.2	1,197	0.02%
2023/03/22	0	444.00	0	0.00	440.00	0	1,135	0.00%
2023/03/21	1	451.00	0	0.00	442.00	1	1,138	0.09%
2023/03/17	1	445.00	0	0.00	451.00	1	1,140	0.09%
2023/03/15	3.1	452.74	5.1	447.70	447.00	-2	1,216	-0.16%
2023/03/14	0	439.00	0	0.00	435.50	0	1,250	0.00%
2023/03/13	1	458.48	0	0.00	452.00	1	1,249	0.08%
2023/03/06	1	499.50	1	496.00	493.50	0	1,522	0.00%
2023/03/03	2	507.00	2	513.50	499.00	0	1,544	0.00%
2023/03/01	5.1	500.02	5	501.40	500.00	0.1	1,556	0.01%
2023/02/24	0	0.00	1	491.50	504.00	-1	1,573	-0.06%
2023/02/23	1	493.50	3	497.50	493.50	-2	1,580	-0.13%
2023/02/22	5	498.00	2	496.00	496.00	3	1,611	0.19%
2023/02/21	0	0.00	13.6	491.26	491.00	-13.6	1,620	-0.84%
2023/02/17	1	499.00	1	496.50	497.50	0	1,661	0.00%
2023/02/15	0	0.00	2	502.00	500.00	-2	1,719	-0.12%
2023/02/14	10	506.05	8	501.13	501.00	2	1,716	0.12%
2023/02/10	1	509.00	0	0.00	502.00	1	1,721	0.06%
2023/02/09	3	522.33	8	520.13	507.00	-5	1,737	-0.29%
2023/02/08	10	511.50	5	511.38	511.00	5	1,714	0.29%
2023/02/06	0	502.00	6	497.50	496.00	-6	1,734	-0.34%
2023/02/03	14	512.50	9	512.89	516.00	5	1,720	0.29%
2023/01/30	3	498.83	3	496.33	495.00	0	1,719	0.00%
2023/01/17	4	479.75	9	477.78	476.50	-5	1,735	-0.29%
2023/01/16	3	482.00	6	481.17	475.00	-3	1,743	-0.17%
2023/01/13	17	472.91	9	472.22	473.00	8	1,737	0.46%
2023/01/09	1	471.50	0	0.00	472.50	1	1,777	0.06%
2022/12/29	2.1	473.40	2	476.00	479.00	0.1	1,875	0.01%
2022/12/28	0.1	479.00	0	0.00	475.00	0.1	1,883	0.01%
2022/12/27	0.2	483.00	0	0.00	481.00	0.2	1,902	0.01%
2022/12/26	0.1	490.00	0	0.00	482.50	0.1	1,925	0.00%
2022/12/22	0.1	495.00	0	0.00	497.50	0.1	2,007	0.00%
2022/12/21	0.1	501.67	0	0.00	497.50	0.1	2,029	0.00%
2022/12/20	0.2	513.67	0.1	505.00	501.00	0.1	2,044	0.00%
2022/12/19	0	0.00	1	527.00	523.00	-1	2,050	-0.05%
2022/12/16	0	0.00	1	525.00	525.00	-1	2,081	-0.05%
2022/12/15	2	526.50	1	523.00	522.00	1	2,092	0.05%
2022/12/14	1	530.00	1.1	525.18	527.00	-0.1	2,100	0.00%
2022/12/13	1	532.00	1	537.00	527.00	0	2,100	0.00%
2022/12/12	1	534.00	1	533.00	530.00	0	2,104	0.00%
2022/12/09	1	532.00	1	530.00	537.00	0	2,118	0.00%
2022/12/08	34	545.38	34	537.38	532.00	0	2,138	0.00%
2022/12/07	19	535.05	21	532.76	537.00	-2	2,135	-0.10%
2022/12/06	18.1	537.87	16.2	535.42	530.00	1.9	2,099	0.09%
2022/12/05	1	521.00	1.5	524.00	525.00	-0.5	2,059	-0.02%
2022/12/02	0.3	528.00	1	530.00	532.00	-0.7	2,035	-0.03%
2022/12/01	2	531.00	5	526.60	530.00	-3	2,067	-0.15%
2022/11/30	4	502.50	25	519.36	530.00	-21	2,051	-1.02%
2022/11/29	13	492.69	6	498.00	493.00	7	1,836	0.38%
2022/11/28	8	502.50	6	504.33	501.00	2	1,833	0.11%
2022/11/25	17.2	534.76	76	522.78	506.00	-58.8	1,847	-3.18%
2022/11/24	17.1	538.50	48.2	532.33	531.00	-31.1	1,832	-1.70%
2022/11/23	30	535.53	32	534.28	530.00	-2	1,821	-0.11%
2022/11/22	44	527.48	19.1	521.98	532.00	24.9	1,817	1.37%
2022/11/21	1.1	528.78	17.1	526.56	520.00	-16	1,822	-0.88%
2022/11/18	49	523.43	4	523.50	528.00	45	1,833	2.45%
2022/11/17	32.2	517.74	56	512.16	510.00	-23.8	1,817	-1.31%
2022/11/16	56	501.97	3	495.50	509.00	53	1,818	2.92%
2022/11/15	2.1	491.14	27	498.69	484.50	-24.9	1,805	-1.38%
2022/11/14	17	512.71	42	508.17	501.00	-25	1,797	-1.39%
2022/11/11	42.2	509.29	34	513.71	508.00	8.2	1,791	0.46%
2022/11/10	4	490.88	8	485.38	482.00	-4	1,750	-0.23%
2022/11/09	26	489.33	5	483.30	488.00	21	1,760	1.19%
2022/11/08	5	487.90	16	482.97	479.50	-11	1,796	-0.61%
2022/11/07	1	495.00	79.4	490.80	487.50	-78.4	1,840	-4.26%
2022/11/04	8	512.88	66	505.98	503.00	-58	1,849	-3.14%
2022/11/03	48	512.88	33	510.79	510.00	15	1,880	0.80%
2022/11/02	55	497.17	22	488.77	505.00	33	1,878	1.76%
2022/11/01	55	469.49	13	467.77	482.00	42	1,881	2.23%
2022/10/31	38	454.84	19	451.89	454.00	19	1,900	1.00%
2022/10/28	2	452.00	57.1	450.69	448.00	-55.1	1,937	-2.85%
2022/10/27	81	445.41	15	442.33	455.00	66	1,944	3.39%
2022/10/26	31	426.98	6	424.17	425.00	25	1,948	1.28%
2022/10/25	27	423.65	11	438.18	418.00	16	1,955	0.82%
2022/10/24	1	452.50	18	443.39	442.00	-17	1,933	-0.88%
2022/10/21	29.1	453.82	22	452.77	448.00	7.1	1,951	0.37%
2022/10/20	30.1	448.43	12.1	446.14	448.00	18	1,961	0.92%
2022/10/19	1	467.50	1	467.00	458.00	0	1,956	0.00%
2022/10/17	1.1	479.27	1	470.50	475.00	0.1	1,976	0.01%
2022/10/14	1	486.50	7	488.07	486.50	-6	1,980	-0.30%
2022/10/13	7	481.57	1	485.50	479.00	6	1,975	0.30%
2022/10/12	0	468.00	1	447.00	465.00	-1	1,955	-0.05%
2022/10/11	2	476.15	13.5	471.09	447.50	-11.5	1,930	-0.59%
2022/10/07	15.5	491.28	2	486.00	487.50	13.5	1,940	0.70%
2022/10/06	2	477.50	33.2	474.04	483.00	-31.2	1,970	-1.58%
2022/10/05	27	499.63	98	497.81	485.00	-71	1,946	-3.65%
2022/10/04	92	499.53	70	496.39	499.50	22	1,940	1.13%
2022/10/03	74.3	490.90	15	487.17	487.00	59.3	1,940	3.05%
2022/09/30	10	487.30	327	485.01	483.50	-317	1,940	-16.33%	大賣/鉅額交易
2022/09/29	85.1	529.53	125.5	513.52	505.00	-40.4	1,947	-2.07%	大賣/
2022/09/28	2.5	543.36	239	538.06	513.00	-236.5	1,968	-12.02%	大賣/鉅額交易
2022/09/27	6.3	556.87	202	557.93	555.00	-195.7	1,963	-9.97%	大賣/鉅額交易
2022/09/26	6	566.66	23	565.70	568.00	-17	1,987	-0.85%
2022/09/23	38.4	593.86	65.1	582.86	580.00	-26.6	2,032	-1.31%
2022/09/22	78.7	594.65	36	592.03	591.00	42.7	2,100	2.03%
2022/09/21	20.1	591.88	27	589.22	585.00	-6.9	2,127	-0.33%
2022/09/20	6	581.31	7	580.57	582.00	-1	2,128	-0.05%
2022/09/19	1	579.00	1	577.00	576.00	0	2,146	0.00%
2022/09/16	91	587.78	11	586.00	591.00	80	2,151	3.72%
2022/09/15	97	592.60	12	587.83	580.00	85	2,160	3.93%
2022/09/14	284	575.15	7	561.43	588.00	277	2,173	12.74%	大買/鉅額交易
2022/09/13	78	551.45	23	549.13	549.00	55	2,176	2.53%
2022/09/12	38.2	555.41	4	551.25	550.00	34.2	2,199	1.56%
2022/09/08	3	558.00	3	556.67	555.00	0	2,224	0.00%
2022/09/07	2	550.47	640	541.68	554.00	-638	2,269	-28.11%	大賣/鉅額交易
2022/09/06	21	567.19	24	560.38	570.00	-3	2,284	-0.13%
2022/09/05	7	563.29	7	559.14	550.00	0	2,353	0.00%
2022/09/02	7	561.41	7	558.29	556.00	0	2,379	0.00%
2022/09/01	2.7	573.57	2	563.00	562.00	0.7	2,442	0.03%
2022/08/31	25	599.16	25	597.20	581.00	0	2,504	0.00%
2022/08/30	10	592.50	4	591.00	590.00	6	2,498	0.24%
2022/08/29	2	580.50	1	582.00	581.00	1	2,536	0.04%
2022/08/26	9.1	608.23	37	608.97	592.00	-28	2,521	-1.11%
2022/08/25	31	598.26	15	597.27	605.00	16	2,503	0.64%
2022/08/24	19	587.63	21	588.19	584.00	-2	2,488	-0.08%
2022/08/23	13	577.68	5	576.00	577.00	8	2,472	0.32%
2022/08/22	2.2	578.61	4	574.25	571.00	-1.8	2,457	-0.07%
2022/08/19	34.2	578.61	15	577.87	581.00	19.2	2,444	0.78%
2022/08/18	25	569.88	33	567.73	565.00	-8	2,436	-0.33%
2022/08/17	15.2	561.38	2	565.00	556.00	13.2	2,424	0.54%
2022/08/16	13.3	569.91	13	567.38	552.00	0.3	2,423	0.01%
2022/08/15	43	551.84	21	547.05	570.00	22	2,418	0.91%
2022/08/12	4	550.25	192.3	543.46	537.00	-188.3	2,396	-7.86%	大賣/鉅額交易
2022/08/11	1.3	562.92	2	579.00	564.00	-0.7	2,347	-0.03%
2022/08/10	0	579.00	0	0.00	573.00	0	2,335	0.00%
2022/08/08	5	608.78	7	605.71	602.00	-2	2,376	-0.08%
2022/08/05	17	607.24	9.2	606.56	619.00	7.8	2,370	0.33%
2022/08/04	49.1	578.48	20	579.55	584.00	29.1	2,366	1.23%
2022/08/03	8	553.38	18	548.00	548.00	-10	2,372	-0.42%
2022/08/02	9	561.22	8.1	558.25	551.00	0.9	2,379	0.04%
2022/08/01	15	573.33	16	568.50	566.00	-1	2,385	-0.04%
2022/07/29	7	572.14	16	565.94	569.00	-9	2,439	-0.37%
2022/07/28	54	570.24	33.3	567.78	569.00	20.8	2,470	0.84%
2022/07/27	11	553.64	9	551.44	553.00	2	2,466	0.08%
2022/07/26	81.1	543.32	31	539.23	545.00	50.1	2,460	2.03%
2022/07/25	18.2	529.84	23	528.13	525.00	-4.8	2,427	-0.20%
2022/07/22	56.3	515.15	22	517.96	519.00	34.3	2,408	1.42%
2022/07/21	74.7	497.93	29	500.41	504.00	45.7	2,391	1.91%
2022/07/20	11.1	492.71	22	491.70	487.50	-10.9	2,372	-0.46%
2022/07/19	131	489.16	28	488.75	490.50	103	2,371	4.34%	大買/鉅額交易
2022/07/18	34.1	476.23	21	474.48	475.00	13.1	2,363	0.55%
2022/07/15	14	457.18	146	455.88	468.00	-132	2,365	-5.58%	大賣/鉅額交易
2022/07/14	44.1	484.38	187	481.47	478.00	-142.9	2,315	-6.17%	大賣/鉅額交易
2022/07/13	10	497.40	30	497.72	493.00	-20	2,266	-0.88%
2022/07/12	5	504.00	11	497.36	489.00	-6	2,259	-0.27%
2022/07/11	67	495.55	38	493.51	501.00	29	2,241	1.29%
2022/07/08	60	485.47	48	483.83	479.00	12	2,217	0.54%
2022/07/07	19	476.11	59	473.06	470.50	-40	2,193	-1.82%
2022/07/06	9	508.56	28	505.43	490.50	-19	2,137	-0.89%
2022/07/05	116	514.06	86	500.81	530.00	30	2,076	1.44%	大買/
2022/07/04	30	488.65	93	490.65	485.00	-63	2,045	-3.08%
2022/07/01	2	510.00	0	0.00	498.50	2	2,000	0.10%
2022/06/30	38	547.76	25	550.80	520.00	13	1,935	0.67%
2022/06/29	43	526.42	29	529.38	542.00	14	1,837	0.76%
2022/06/28	9	499.33	9	499.28	497.50	0	1,787	0.00%
2022/06/27	7	503.00	11	499.36	497.00	-4	1,773	-0.23%
2022/06/24	5	495.00	0	0.00	498.50	5	1,757	0.28%
2022/06/23	7	486.79	2	486.00	491.00	5	1,752	0.29%
2022/06/22	26	494.73	12	493.58	489.00	14	1,731	0.81%
2022/06/21	37	479.50	18	475.14	483.50	19	1,695	1.12%
2022/06/20	6	467.33	11	468.64	458.50	-5	1,652	-0.30%
2022/06/17	22	473.45	10	473.25	477.00	12	1,616	0.74%
2022/06/16	22	489.14	15	484.63	475.50	7	1,580	0.44%
2022/06/15	62	479.06	34	477.79	484.00	28	1,528	1.83%
2022/06/14	53	450.86	21	445.00	459.00	32	1,463	2.19%
2022/06/13	40	448.96	22	449.20	448.00	18	1,372	1.31%
2022/06/10	67	440.93	32	441.56	452.00	35	1,332	2.63%
2022/06/09	125	403.63	62	401.35	420.00	63	1,252	5.03%	大買/
2022/06/08	1	383.00	0	0.00	382.00	1	1,159	0.09%
2022/06/07	33	385.56	31	386.24	385.50	2	1,151	0.18%
2022/06/06	1	370.00	1	372.00	370.00	0	1,108	0.00%
2022/06/02	8	370.44	6	369.92	367.50	2	1,116	0.18%
2022/06/01	70	365.69	5	360.90	370.00	65	1,127	5.77%
2022/05/31	9	358.50	4	355.13	355.00	5	1,121	0.45%
2022/05/30	2	360.00	7	357.43	355.50	-5	1,142	-0.44%
2022/05/27	5	349.90	7.2	350.00	352.00	-2.2	1,139	-0.19%
2022/05/26	1	347.00	2	357.50	344.50	-1	1,135	-0.09%
2022/05/25	8	356.88	5	356.40	357.00	3	1,132	0.26%
2022/05/24	7	359.50	12	360.67	357.00	-5	1,138	-0.44%
2022/05/23	6	374.17	6	373.33	367.00	0	1,143	0.00%
2022/05/20	49	375.98	28	377.02	370.50	21	1,141	1.84%
2022/05/19	49	367.43	22	366.75	368.00	27	1,123	2.40%
2022/05/18	86	361.87	33	363.83	368.00	53	1,169	4.53%
2022/05/17	10	345.70	113	352.44	354.00	-103	1,160	-8.87%	大賣/鉅額交易
2022/05/16	24	391.21	3	392.67	380.50	21	1,082	1.94%
2022/05/13	44	393.41	44	391.22	391.00	0	1,065	0.00%
2022/05/12	43	392.49	29	391.02	393.00	14	1,045	1.34%
2022/05/11	65	377.79	30	383.42	390.00	35	1,016	3.44%
2022/05/10	60	364.18	29	360.09	368.50	31	971	3.19%
2022/05/09	134	362.79	49	358.27	363.00	85	959	8.86%	大買/
2022/05/06	65	350.72	23	358.87	363.50	42	932	4.50%
2022/05/05	68	334.65	18	323.17	344.00	50	868	5.76%
2022/05/04	0	0.00	38	314.88	313.00	-38	833	-4.56%
2022/05/03	7	321.00	6	321.50	324.00	1	836	0.12%
2022/04/29	25	304.96	14	305.79	310.00	11	843	1.30%
2022/04/28	26	297.00	16	290.94	299.50	10	838	1.19%
2022/04/27	2	300.00	12	295.92	293.50	-10	844	-1.18%
2022/04/26	0.1	305.50	0.2	305.00	305.50	-0.2	832	-0.02%
2022/04/22	16	321.81	16	317.59	314.00	0	839	0.00%
2022/04/21	32	315.02	2	317.50	320.00	30	838	3.58%
2022/04/20	8	306.94	8	305.94	307.00	0	847	0.00%
2022/04/18	0.1	304.00	6	309.67	304.00	-5.9	849	-0.70%
2022/04/15	8	313.25	8	310.94	310.00	0	861	0.00%
2022/04/14	11	312.86	15	311.90	312.00	-4	879	-0.45%
2022/04/13	3	310.17	7	307.00	307.00	-4	909	-0.44%
2022/04/12	0	0.00	2	310.59	311.00	-2	916	-0.22%
2022/04/11	0	0.00	2.3	326.00	324.00	-2.3	935	-0.24%
2022/04/08	10	322.70	8.5	319.50	325.00	1.5	956	0.16%
2022/04/07	2	318.50	12	315.38	311.50	-10	963	-1.04%
2022/04/06	5	322.00	5	322.40	322.00	0	976	0.00%
2022/04/01	5	319.50	6	315.67	319.50	-1	1,001	-0.10%
2022/03/31	23	313.28	13	312.31	314.00	10	1,026	0.97%
2022/03/30	11	310.36	14	311.82	311.00	-3	1,050	-0.29%
2022/03/29	33	303.08	17	300.74	305.00	16	1,077	1.49%
2022/03/28	62	305.50	61	307.24	296.00	1	1,123	0.09%
2022/03/25	12	318.46	3	319.50	319.50	9	1,202	0.75%
2022/03/24	8	311.31	18	309.78	314.00	-10	1,217	-0.82%
2022/03/23	3	309.00	12	306.88	305.00	-9	1,273	-0.71%
2022/03/22	0	0.00	7	302.36	302.00	-7	1,298	-0.54%
2022/03/21	0	0.00	2	308.00	303.50	-2	1,349	-0.15%
2022/03/17	0	0.00	4	310.38	310.00	-4	1,428	-0.28%
2022/03/16	5	307.70	5	306.20	306.00	0	1,462	0.00%
2022/03/15	0	0.00	1	314.50	308.50	-1	1,486	-0.07%
2022/03/14	36	312.44	32	310.56	313.50	4	1,507	0.27%
2022/03/11	36	305.36	20	305.33	305.00	16	1,558	1.03%
2022/03/10	20	303.80	25	309.06	305.00	-5	1,596	-0.31%
2022/03/09	2	305.00	0	0.00	306.00	2	1,624	0.12%
2022/03/08	10	307.30	14	304.04	298.00	-4	1,649	-0.24%
2022/03/07	28	309.20	28	311.63	305.50	0	1,689	0.00%
2022/03/04	30	325.97	20	322.40	330.00	10	1,694	0.59%
2022/03/03	30	329.00	4	327.88	324.50	26	1,708	1.52%
2022/03/01	3	296.67	4	298.00	300.00	-1	1,727	-0.06%
2022/02/25	8	292.00	14	294.00	297.00	-6	1,766	-0.34%
2022/02/24	4	277.75	8	288.63	280.50	-4	1,791	-0.22%
2022/02/23	19	288.95	0	0.00	291.00	19	1,911	0.99%
2022/02/22	0	0.00	22	300.57	302.50	-22	1,903	-1.16%
2022/02/21	2	306.75	3	308.17	308.50	-1	1,893	-0.05%
2022/02/18	24	308.15	33.5	298.64	310.50	-9.5	1,892	-0.50%
2022/02/17	0.5	299.50	0	0.00	299.50	0.5	1,832	0.03%
2022/02/16	9	272.50	0	0.00	272.50	9	1,819	0.49%
2022/02/15	2	259.50	6	252.83	248.00	-4	1,830	-0.22%
2022/02/14	3	258.50	0	0.00	257.50	3	1,817	0.17%
2022/02/11	3	252.00	2	261.25	266.00	1	1,813	0.06%
2022/02/10	2	253.50	0	0.00	256.50	2	1,803	0.11%
2022/02/09	51	270.49	56	273.40	265.50	-5	1,794	-0.28%
2022/02/08	20	288.85	37	287.69	287.00	-17	1,778	-0.96%
2022/02/07	3	294.00	4	290.00	290.00	-1	1,772	-0.06%
2022/01/26	44	288.15	15	287.67	289.00	29	1,757	1.65%
2022/01/25	10	282.40	9	288.11	285.00	1	1,738	0.06%
2022/01/24	18	271.47	1	261.00	274.00	17	1,710	0.99%
2022/01/21	0	0.00	2	250.25	249.50	-2	1,683	-0.12%
2022/01/20	2	251.75	0	0.00	252.50	2	1,679	0.12%
2022/01/19	1	248.00	0	0.00	248.00	1	1,666	0.06%
2022/01/18	8	252.13	4	254.13	252.50	4	1,663	0.24%
2022/01/17	1	240.50	0	0.00	253.50	1	1,655	0.06%
2022/01/06	93	263.95	0	0.00	262.00	93	1,581	5.88%
2022/01/05	0	0.00	2	273.00	274.50	-2	1,549	-0.13%
2022/01/04	52	276.56	30	280.37	281.00	22	1,546	1.42%
2022/01/03	11	266.00	8	267.25	264.00	3	1,527	0.20%
2021/12/30	0	0.00	3	285.00	293.00	-3	1,510	-0.20%
2021/12/29	0	0.00	3	300.00	299.00	-3	1,503	-0.20%
2021/12/28	8	301.13	0	0.00	308.00	8	1,489	0.54%
2021/12/27	54	271.72	2	275.00	280.00	52	1,468	3.54%
2021/12/24	18	287.28	1	290.00	288.00	17	1,469	1.16%
2021/12/23	93.9	288.96	2	290.00	286.00	91.9	1,456	6.31%
2021/12/22	173.1	282.88	3	279.67	301.00	170.1	1,434	11.86%	大買/鉅額交易
2021/12/21	142	286.04	1	275.50	280.00	141	1,379	10.22%	大買/鉅額交易
2021/12/20	3.1	300.00	2	300.00	300.00	1.1	1,282	0.08%
2021/12/17	3	335.00	2	333.00	333.00	1	1,260	0.08%
2021/12/16	1	379.50	6	368.50	370.00	-5	1,195	-0.42%
2021/12/15	4	356.38	0	0.00	385.00	4	1,173	0.34%
2021/12/10	1	350.00	0.1	360.00	360.00	0.9	1,035	0.09%
2021/12/09	1.1	327.50	1	312.50	327.50	0.1	999	0.01%
2021/12/08	0	0.00	1	294.00	298.00	-1	975	-0.10%
2021/12/07	2	290.00	292.7	293.96	290.00	-290.7	951	-30.54%	大賣/鉅額交易
2021/12/06	99.7	255.36	0	0.00	267.50	99.7	890	11.20%
2021/12/03	79	241.20	5	241.00	243.50	74	848	8.73%
2021/12/02	121	231.24	0	0.00	240.00	121	810	14.93%	大買/鉅額交易
2021/12/01	0	0.00	240	242.00	236.50	-240	779	-30.79%	大賣/鉅額交易
2021/11/30	4	225.50	0	0.00	225.50	4	725	0.55%
2021/11/24	87	188.08	1.5	186.67	190.00	85.5	684	12.49%
2021/11/23	149.5	180.35	0	0.00	182.00	149.5	679	21.99%	大買/鉅額交易
2021/11/22	1	165.50	177	189.50	181.00	-176	648	-27.12%	大賣/鉅額交易
2021/11/19	43	172.50	0	0.00	172.50	43	515	8.35%
2021/11/18	43.4	157.00	0	0.00	157.00	43.4	501	8.64%
2021/11/17	49.5	143.00	0	0.00	143.00	49.5	496	9.97%
2021/11/16	26	130.00	1	130.00	130.00	25	506	4.94%
2021/11/15	15.1	118.50	0	0.00	118.50	15.1	506	2.99%
2021/11/05	0	0.00	10	94.56	94.90	-10	498	-2.01%
2021/11/04	0	0.00	10	96.56	90.10	-10	500	-2.00%
2021/10/27	0	97.00	10	96.90	97.30	-10	558	-1.79%
2021/10/22	0	0.00	15	95.05	95.00	-15	564	-2.66%
2021/10/21	0	0.00	20	93.67	93.70	-20	566	-3.53%
2021/10/15	0	0.00	1	88.50	89.40	-1	561	-0.18%
2021/10/01	1	80.50	0	0.00	80.00	1	510	0.20%
2021/09/24	0	0.00	1	97.50	97.60	-1	475	-0.21%
2021/09/10	0	0.00	1	95.90	95.10	-1	478	-0.21%
2021/09/01	0	0.00	2	86.35	84.80	-2	488	-0.41%
2021/08/31	2	83.00	0	0.00	88.50	2	479	0.42%
2021/08/30	0	0.00	1	90.90	90.90	-1	476	-0.21%
2021/08/27	1	105.00	44	105.43	101.00	-43	459	-9.36%
2021/08/25	0	0.00	1	90.90	90.90	-1	419	-0.24%
2021/08/20	36	88.82	0	0.00	87.80	36	440	8.17%
2021/08/19	10	92.00	0	0.00	92.00	10	445	2.24%
2021/08/18	10	93.19	0	0.00	94.00	10	460	2.17%
2021/08/16	5	93.14	0	0.00	93.10	5	465	1.07%
2021/08/13	10	95.16	0	0.00	94.80	10	471	2.12%
2021/08/04	0	0.00	5	95.02	94.50	-5	487	-1.03%
2021/08/03	0	0.00	5	94.18	93.70	-5	490	-1.02%
2021/08/02	10	92.50	0	0.00	96.20	10	485	2.06%
2021/07/30	5	90.00	0	0.00	90.00	5	465	1.07%
2021/07/27	0	0.00	1	88.60	90.00	-1	471	-0.21%
2021/07/23	1	87.60	0	0.00	87.60	1	480	0.21%
2021/07/21	0	0.00	1	87.60	87.60	-1	487	-0.21%
2021/07/14	5	88.16	0	0.00	87.90	5	508	0.98%
2021/07/13	5	90.40	0	0.00	89.50	5	510	0.98%
2021/07/09	6	90.22	0	0.00	89.50	6	501	1.20%
2021/07/07	15	91.30	0	0.00	90.90	15	512	2.92%
2021/06/21	0	91.30	0	0.00	89.00	0	601	0.00%
2021/05/19	0	0.00	2	83.30	84.70	-2	811	-0.25%
2021/05/17	1	75.30	0	0.00	74.20	1	825	0.12%
2021/05/11	1	81.50	0	0.00	80.10	1	833	0.12%
2021/04/07	2	93.85	0	0.00	91.80	2	791	0.25%
2021/03/26	2	96.55	0	0.00	96.90	2	760	0.26%
2021/03/25	0	0.00	0	108.00	105.50	0	719	0.00%
2021/03/24	0	111.00	0	0.00	109.00	0	717	0.00%
2021/03/15	2	115.00	1	114.50	114.00	1	651	0.15%
2021/03/12	1	122.50	2	118.75	123.50	-1	611	-0.16%
2021/03/11	1	118.50	0	0.00	119.00	1	596	0.17%
2021/03/05	0	0.00	8	122.94	122.00	-8	569	-1.40%
2021/02/25	0	0.00	6	116.75	112.50	-6	521	-1.15%
2020/12/09	0	0.00	1	100.00	100.50	-1	593	-0.17%
2020/12/08	1	98.70	52	98.82	98.40	-51	598	-8.53%
2020/12/07	52	101.72	1	102.50	102.00	51	594	8.58%
2020/12/03	1	97.10	3	96.50	97.00	-2	570	-0.35%
2020/11/18	0	0.00	5	85.50	87.10	-5	590	-0.85%
2020/11/10	1	79.20	0	0.00	79.50	1	623	0.16%
2020/11/06	3	79.63	0	0.00	79.40	3	644	0.47%
2020/11/03	5	80.28	0	0.00	79.20	5	648	0.77%
2020/11/02	0	0.00	8	79.05	79.50	-8	652	-1.23%
2020/10/30	0	0.00	2	80.65	80.00	-2	649	-0.31%
2020/10/27	0	0.00	2	81.90	80.80	-2	635	-0.31%
2020/10/19	1	102.50	0	0.00	100.00	1	647	0.15%
2020/10/16	1	104.50	0	0.00	102.50	1	649	0.15%
2020/10/06	0	0.00	1	102.00	105.50	-1	781	-0.13%
2020/09/24	0	0.00	5	98.00	97.90	-5	1,089	-0.46%
2020/09/14	0	0.00	2	103.50	103.00	-2	1,159	-0.17%
2020/09/07	5	109.60	0	0.00	106.50	5	1,191	0.42%
2020/09/03	0	0.00	5	110.90	110.50	-5	1,206	-0.41%
2020/08/31	1	114.50	20	116.75	114.00	-19	1,271	-1.49%
2020/08/28	20	116.50	0	0.00	116.50	20	1,266	1.58%
2020/08/20	2	108.50	1	110.00	108.00	1	1,271	0.08%
2020/08/17	2	106.25	0	0.00	104.50	2	1,237	0.16%
2020/08/14	4	107.00	2	106.75	107.00	2	1,235	0.16%
2020/08/13	10	109.15	1	108.50	108.00	9	1,240	0.73%
2020/08/12	2	110.25	3	110.00	110.50	-1	1,247	-0.08%
2020/08/07	1	113.00	0	0.00	111.50	1	1,254	0.08%
2020/08/04	1	116.00	0	0.00	111.50	1	1,273	0.08%
2020/07/31	1	115.50	0	0.00	116.00	1	1,314	0.08%
2020/07/30	0	0.00	0.5	117.00	116.00	-0.5	1,330	-0.04%
2020/07/27	2	111.00	0	0.00	110.50	2	1,288	0.16%
2020/07/23	0	0.00	1	120.00	122.00	-1	1,254	-0.08%
2020/07/21	2	121.00	0	0.00	122.00	2	1,243	0.16%
2020/07/20	2	122.25	0	0.00	122.00	2	1,241	0.16%
2020/07/17	2	120.25	0	0.00	121.00	2	1,235	0.16%
2020/07/15	0	0.00	1	133.00	133.00	-1	1,217	-0.08%
2020/07/14	0	0.00	3	131.67	132.00	-3	1,200	-0.25%
2020/07/13	0	0.00	3	140.33	135.50	-3	1,183	-0.25%
2020/07/10	6	136.83	0	0.00	141.00	6	1,144	0.52%
2020/07/08	3	142.17	3	140.00	138.50	0	1,045	0.00%
2020/07/07	6	139.58	31	129.79	141.50	-25	985	-2.54%
2020/07/06	32	128.98	0	0.00	129.00	32	904	3.54%
2020/07/02	0	0.00	2	119.50	119.50	-2	840	-0.24%
2020/06/23	2	118.25	43	118.74	117.50	-41	823	-4.98%
2020/06/22	1	125.00	42	122.42	120.50	-41	808	-5.07%
2020/06/19	50	120.80	37	120.55	122.50	13	796	1.63%
2020/06/18	10	120.75	23	118.61	118.50	-13	770	-1.69%
2020/06/17	43	117.33	52	115.95	117.50	-9	763	-1.18%
2020/06/16	90	116.21	0	0.00	116.00	90	761	11.81%
2020/06/15	0	0.00	5	115.10	112.50	-5	757	-0.66%
2020/06/12	5	115.00	0	0.00	115.50	5	753	0.66%
2020/06/10	2	118.75	0	0.00	117.00	2	754	0.27%
2020/06/08	3	119.33	43	120.50	121.00	-40	755	-5.30%
2020/06/05	40	119.13	0	0.00	119.50	40	707	5.65%
2020/06/04	0	0.00	2	108.50	109.00	-2	690	-0.29%
2020/06/03	3	107.00	0	0.00	107.50	3	682	0.44%
2020/06/02	0	0.00	2	105.75	106.50	-2	674	-0.30%
2020/06/01	2	103.00	1	104.00	101.50	1	665	0.15%
2020/05/19	1	117.50	0	0.00	117.00	1	592	0.17%
2020/05/18	2	121.00	0	0.00	122.50	2	576	0.35%
2020/05/08	1	122.00	0	0.00	114.00	1	495	0.20%
2020/04/22	1	89.00	0	0.00	89.80	1	409	0.24%
2020/04/20	0	0.00	5	88.32	93.40	-5	395	-1.26%
2020/04/17	5	89.90	0	0.00	89.90	5	381	1.31%
2020/03/30	0	0.00	10	65.61	65.50	-10	429	-2.33%
2020/03/27	10.1	72.00	0	0.00	70.40	10.1	427	2.36%
2020/01/14	0.1	113.50	0	0.00	113.50	0.1	302	0.03%
2020/01/10	0	0.00	1	116.00	115.00	-1	315	-0.32%
2020/01/07	1	121.50	0	0.00	119.00	1	307	0.33%
2019/10/21	0	0.00	26	116.88	115.50	-26	271	-9.56%
2019/10/18	26	114.50	0	0.00	114.50	26	261	9.96%
2019/09/26	0.1	114.50	0	0.00	114.00	0.1	269	0.04%
2019/07/30	0	0.00	1	128.50	127.00	-1	385	-0.26%
2019/07/26	1	126.00	0	0.00	129.00	1	357	0.28%
2019/07/24	0.1	116.00	0	0.00	115.00	0.1	337	0.02%
2019/07/19	0	0.00	8	118.19	118.50	-8	342	-2.34%
2019/07/18	0	0.00	2	118.50	118.00	-2	341	-0.59%
2019/07/17	10	116.00	0	0.00	118.50	10	340	2.94%
2019/07/15	0	0.00	2	110.00	110.50	-2	329	-0.61%
2019/07/12	0	0.00	2	111.75	112.50	-2	331	-0.60%
2019/07/01	0.1	119.00	0	0.00	119.50	0.1	354	0.03%
2019/06/28	0	120.50	0	0.00	120.50	0	359	0.01%
2019/05/20	1	109.50	0	0.00	113.50	1	440	0.23%
2019/04/24	1	158.00	0	0.00	155.00	1	364	0.27%
2019/04/02	1	158.00	0	0.00	157.50	1	362	0.28%
2019/03/05	1	169.00	0	0.00	169.00	1	413	0.24%
2018/12/20	0	0.00	1	177.50	178.00	-1	408	-0.24%
2018/12/14	1	183.00	0	0.00	187.50	1	381	0.26%
2018/10/11	0	0.00	2	167.50	159.50	-2	416	-0.48%
2018/10/02	0	0.00	8	181.63	180.50	-8	408	-1.96%
2018/10/01	8	180.75	0	0.00	180.50	8	412	1.94%
2018/09/27	2	180.50	0	0.00	180.00	2	447	0.45%
2018/09/10	0	0.00	10	169.20	169.50	-10	664	-1.51%
2018/07/17	0	0.00	4	182.50	181.00	-4	679	-0.59%
2018/07/13	2	183.50	0	0.00	183.50	2	702	0.28%
2018/07/12	2	184.00	0	0.00	184.00	2	703	0.28%
2018/07/10	2	182.50	2	181.50	182.00	0	701	0.00%
2018/07/06	0	0.00	3	185.17	184.00	-3	687	-0.44%
2018/07/03	0	0.00	2	193.50	193.00	-2	653	-0.31%
2018/06/27	0	0.00	22	196.70	194.50	-22	595	-3.70%
2018/06/26	0	0.00	5	195.90	196.00	-5	584	-0.86%
2018/06/25	27	196.43	0	0.00	201.50	27	551	4.89%
2018/06/22	3	190.00	3	189.67	190.00	0	502	0.00%
2018/06/21	15	183.93	0	0.00	189.00	15	484	3.10%
2018/06/20	0	0.00	10	175.60	178.00	-10	467	-2.14%
2018/04/25	0	0.00	1	174.00	173.00	-1	775	-0.13%
2018/04/19	0	0.00	2	177.50	180.50	-2	777	-0.26%
2018/04/03	1	173.00	0	0.00	171.00	1	740	0.14%
2018/04/02	1	175.50	0	0.00	173.00	1	734	0.14%
2018/03/30	0	0.00	5	173.50	175.00	-5	725	-0.69%
2018/03/27	1	173.00	0	0.00	171.50	1	722	0.14%
2018/03/26	0	0.00	1	170.50	170.50	-1	721	-0.14%
2018/03/23	6	171.83	0	0.00	169.50	6	719	0.83%
2018/03/22	0	0.00	1	174.50	168.00	-1	707	-0.14%
2018/03/21	1	173.00	5	186.40	174.00	-4	683	-0.59%
2018/03/20	4	184.38	4	188.00	191.00	0	620	0.00%
2018/03/19	5	184.90	0	0.00	182.50	5	594	0.84%
2018/03/16	0	0.00	5	185.40	182.00	-5	585	-0.85%
2018/03/15	4	190.75	5	188.00	187.00	-1	571	-0.18%
2018/03/14	6	189.92	2	187.50	188.00	4	565	0.71%
2018/03/13	2	191.00	43	190.55	187.50	-41	557	-7.36%
2018/03/12	41	186.46	0	0.00	194.00	41	533	7.69%
2018/03/08	2	181.00	5	180.80	181.00	-3	502	-0.60%
2018/03/07	5	178.00	0	0.00	178.00	5	487	1.03%
2018/03/06	0	0.00	5	173.20	174.00	-5	468	-1.07%
2018/03/05	5	175.50	0	0.00	174.00	5	467	1.07%
2018/02/21	0	0.00	30	171.40	168.00	-30	422	-7.11%
2018/02/09	3	165.17	0	0.00	173.00	3	386	0.78%
2018/02/08	4	166.00	0	0.00	165.50	4	364	1.10%
2018/02/07	23	170.65	5	168.00	168.00	18	360	4.99%
2018/02/06	9	161.83	22	160.73	162.50	-13	346	-3.76%
2018/02/05	26	160.54	0	0.00	166.50	26	320	8.12%
2018/02/02	2	159.50	0	0.00	159.00	2	295	0.68%