立積 (4968)-統一-仁愛券商分點個股進出

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

立積

(4968)

可現股當沖

股價
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760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

立積 (4968)籌碼相關－統一-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/11/21	4	187.75	3	184.50	184.50	1	2,844	0.04%
2024/11/19	4	172.13	4	173.63	178.00	0	2,762	0.00%
2024/11/18	2	175.50	2	175.25	173.00	0	2,714	0.00%
2024/11/14	7	184.21	7	184.50	181.50	0	2,657	0.00%
2024/11/13	4	181.88	4	180.38	187.00	0	2,459	0.00%
2024/11/11	1	177.00	1	178.50	177.50	0	2,368	0.00%
2024/11/08	0	0.00	1	166.50	167.00	-1	2,352	-0.04%
2024/11/07	2	164.25	1	166.50	164.00	1	2,375	0.04%
2024/11/06	2	164.25	2	164.00	163.00	0	2,412	0.00%
2024/11/04	1	160.50	0	0.00	158.00	1	2,449	0.04%
2024/11/01	1	162.50	1	166.00	166.00	0	2,419	0.00%
2024/10/22	4	183.63	4	183.88	183.50	0	2,797	0.00%
2024/10/11	0	0.00	0	191.00	187.50	0	3,028	0.00%
2024/10/09	1	192.00	1	187.50	187.50	0	3,067	0.00%
2024/10/08	3	187.33	3	189.50	194.50	0	3,129	0.00%
2024/10/07	1	184.00	1	185.00	185.00	0	3,130	0.00%
2024/10/04	0	0.00	1	186.50	184.00	-1	3,260	-0.03%
2024/10/01	3	190.50	3	189.33	189.00	0	3,533	0.00%
2024/09/26	1	200.00	0	0.00	199.50	1	3,817	0.03%
2024/09/25	1	192.00	7	196.79	198.00	-6	3,735	-0.16%
2024/09/24	1	180.50	2	179.50	180.00	-1	3,683	-0.03%
2024/09/23	0	0.00	1	183.50	183.50	-1	3,730	-0.03%
2024/09/20	1	179.00	0	0.00	179.00	1	3,817	0.03%
2024/09/19	1	178.50	2	178.25	178.50	-1	3,864	-0.03%
2024/09/18	5	177.40	4	176.50	175.50	1	3,926	0.03%
2024/09/16	6	182.67	5	182.79	183.00	1	4,155	0.02%
2024/09/10	12	161.67	12	164.54	161.00	0	4,720	0.00%
2024/09/05	3	165.50	4	166.38	163.50	-1	5,007	-0.02%
2024/09/04	2	166.74	2	168.50	162.00	0	5,007	0.00%
2024/09/03	2	178.50	2	176.25	176.00	0	4,973	0.00%
2024/09/02	0	182.00	0	0.00	181.00	0	4,987	0.00%
2024/08/30	5	183.90	9	184.11	184.00	-4	4,987	-0.08%
2024/08/29	1	177.00	1	178.50	179.00	0	4,961	0.00%
2024/08/26	3	181.33	3	181.33	180.50	0	4,935	0.00%
2024/08/23	2	180.50	2	179.25	181.50	0	4,946	0.00%
2024/08/21	6	180.92	4	181.13	180.00	2	5,042	0.04%
2024/08/19	0	0.00	1	182.50	182.50	-1	5,035	-0.02%
2024/08/16	1	179.00	0	0.00	179.00	1	5,025	0.02%
2024/08/14	3	178.17	3	179.83	177.50	0	5,012	0.00%
2024/08/13	2	174.00	1	176.50	174.50	1	5,029	0.02%
2024/08/12	2	173.75	2	176.25	171.50	0	5,051	0.00%
2024/08/09	3	177.17	11	176.41	171.00	-8	5,001	-0.16%
2024/08/08	5	173.00	5	173.40	170.50	0	4,937	0.00%
2024/08/07	2	180.25	1	179.00	179.50	1	4,902	0.02%
2024/08/06	2	168.25	2	170.75	172.00	0	4,892	0.00%
2024/08/05	2	176.50	0	0.00	176.50	2	4,889	0.04%
2024/08/02	7	204.86	4	201.38	196.00	3	4,955	0.06%
2024/08/01	3	217.50	3	220.50	216.50	0	4,968	0.00%
2024/07/31	3	220.33	2	221.00	217.00	1	4,930	0.02%
2024/07/30	6	205.08	7	206.43	213.00	-1	4,908	-0.02%
2024/07/29	3	226.17	1	230.50	213.50	2	4,846	0.04%
2024/07/26	1	220.00	1	222.00	237.00	0	4,792	0.00%
2024/07/23	0	0.00	1	218.00	222.00	-1	4,765	-0.02%
2024/07/22	1	215.00	19	215.89	213.50	-18	4,783	-0.38%
2024/07/19	0	0.00	7	233.21	228.00	-7	4,709	-0.15%
2024/07/18	2	234.50	7	234.79	238.00	-5	4,664	-0.11%
2024/07/17	1	240.00	1	241.50	240.00	0	4,610	0.00%
2024/07/16	1	239.00	0	0.00	239.00	1	4,566	0.02%
2024/07/15	1	229.00	1	230.50	231.50	0	4,491	0.00%
2024/07/11	1	231.00	1	232.00	225.50	0	4,468	0.00%
2024/07/10	1	235.00	4	236.63	230.50	-3	4,441	-0.07%
2024/07/09	1	233.50	1	236.00	233.00	0	4,350	0.00%
2024/07/08	3	233.00	3	234.00	230.50	0	4,285	0.00%
2024/07/05	32	241.28	61	237.55	243.00	-29	4,168	-0.70%
2024/07/04	16	229.09	50	230.00	230.50	-34	3,946	-0.86%
2024/07/03	23	222.70	10	224.75	222.00	13	3,858	0.34%
2024/07/02	80	226.84	2	227.25	230.00	78	3,786	2.06%
2024/07/01	7	223.21	7	222.57	221.50	0	3,718	0.00%
2024/06/27	3	234.33	2	228.50	228.50	1	3,647	0.03%
2024/06/26	52	236.68	51	239.60	238.50	1	3,604	0.03%
2024/06/25	4	232.63	2	234.50	233.50	2	3,538	0.06%
2024/06/24	13	239.81	8	239.13	236.50	5	3,483	0.14%
2024/06/21	4	249.13	4	247.38	246.00	0	3,415	0.00%
2024/06/20	2	237.25	2	236.50	239.00	0	3,166	0.00%
2024/06/19	2	242.50	2	231.75	222.50	0	3,064	0.00%
2024/06/18	0	0.00	2	235.00	233.00	-2	2,909	-0.07%
2024/06/17	4	226.00	3	226.50	233.50	1	2,810	0.04%
2024/06/14	0	0.00	10	213.70	218.50	-10	2,657	-0.38%
2024/06/13	4	200.50	88	198.50	204.00	-84	2,493	-3.37%
2024/06/12	3	190.33	4	187.25	189.50	-1	2,403	-0.04%
2024/06/06	1	184.50	6	184.75	182.00	-5	2,579	-0.19%
2024/06/05	5	188.10	2	189.75	186.00	3	2,611	0.11%
2024/06/04	4	191.00	0	0.00	191.00	4	2,807	0.14%
2024/06/03	18	189.14	0	0.00	186.00	18	2,890	0.62%
2024/05/31	41	191.99	0	0.00	189.50	41	3,046	1.35%
2024/05/30	1	197.50	0	192.50	192.00	1	3,144	0.03%
2024/05/29	3	200.17	0	0.00	200.50	3	3,481	0.09%
2024/05/28	29	202.71	57	203.18	203.00	-28	3,648	-0.77%
2024/05/24	0	0.00	2	192.00	193.50	-2	3,670	-0.05%
2024/05/22	0	0.00	1	188.50	188.50	-1	3,766	-0.03%
2024/05/20	1	190.00	1	191.00	189.00	0	4,057	0.00%
2024/05/17	3	195.83	2	191.00	190.50	1	4,159	0.02%
2024/05/16	30	197.00	0	0.00	197.00	30	4,363	0.69%
2024/05/13	0	0.00	89	178.23	177.00	-89	4,748	-1.87%
2024/05/10	0	0.00	0	181.50	182.00	0	4,932	0.00%
2024/05/09	3	189.83	0	0.00	185.50	3	4,993	0.06%
2024/05/08	0	0.00	1	194.50	195.00	-1	5,055	-0.02%
2024/05/07	1	190.50	1	188.00	190.50	0	5,047	0.00%
2024/05/06	0	0.00	0	181.25	183.00	0	5,173	0.00%
2024/05/03	1	187.50	0	0.00	183.00	1	5,293	0.02%
2024/05/02	5	180.40	0.1	183.50	183.50	5	5,275	0.09%
2024/04/30	0	0.00	2	178.00	183.50	-2	5,280	-0.04%
2024/04/29	1	180.50	1	180.00	180.00	0	5,265	0.00%
2024/04/26	1	172.50	0	0.00	172.50	1	5,262	0.02%
2024/04/24	0	0.00	10	168.50	168.50	-10	5,244	-0.19%
2024/04/23	1	163.50	1	163.00	163.50	0	5,269	0.00%
2024/04/19	0.3	171.95	0	0.00	169.00	0.3	5,275	0.01%
2024/04/18	11	175.50	1	171.00	175.50	10	5,266	0.19%
2024/04/16	0	177.50	0	0.00	173.50	0	5,240	0.00%
2024/04/15	0	183.00	0	0.00	182.00	0	5,234	0.00%
2024/04/10	0	0.00	1.2	193.46	192.00	-1.2	5,358	-0.02%
2024/04/09	1	184.50	0	0.00	185.00	1	5,387	0.02%
2024/04/08	10	188.70	12	189.67	186.50	-2	5,378	-0.04%
2024/04/03	17	204.00	0	0.00	205.00	17	5,298	0.32%
2024/04/02	19	207.55	0	0.00	206.50	19	5,326	0.36%
2024/04/01	0	0.00	1	215.00	211.00	-1	5,467	-0.02%
2024/03/29	14	205.75	0.1	205.50	205.50	14	5,474	0.25%
2024/03/28	47	210.17	44	205.23	204.50	3	5,518	0.05%
2024/03/27	4	214.38	0	0.00	214.00	4	5,602	0.07%
2024/03/26	16	216.47	0	0.00	216.00	16	5,849	0.27%
2024/03/25	5	224.50	40.1	226.55	222.00	-35.1	6,005	-0.58%
2024/03/22	2	219.00	2	225.00	225.00	0	6,016	0.00%
2024/03/21	10	216.50	0	0.00	219.00	10	6,006	0.17%
2024/03/20	0	0.00	0	221.00	215.50	0	6,018	0.00%
2024/03/19	25	225.40	0	0.00	223.00	25	5,994	0.42%
2024/03/18	1	224.00	1	222.50	230.00	0	5,978	0.00%
2024/03/15	0	0.00	1	223.00	223.00	-1	6,030	-0.02%
2024/03/14	1	221.50	1	225.95	222.50	0	6,039	0.00%
2024/03/13	6	228.00	3	228.33	229.00	3	6,024	0.05%
2024/03/12	1	231.54	1	235.50	235.50	0	5,997	0.00%
2024/03/11	0	0.00	0.1	224.50	223.00	-0.1	5,931	0.00%
2024/03/08	10	232.75	21.2	232.87	224.50	-11.2	5,921	-0.19%
2024/03/07	14	233.82	1.6	235.16	235.00	12.5	5,807	0.21%
2024/03/06	41	234.29	0.9	235.00	234.00	40.1	5,830	0.69%
2024/03/05	0	0.00	8	222.50	227.00	-8	5,712	-0.14%
2024/03/04	26	235.67	43	230.85	223.50	-17	5,662	-0.30%
2024/03/01	2	237.03	4.4	246.52	248.00	-2.4	5,407	-0.04%
2024/02/29	1	226.99	1	228.50	225.50	0	5,275	0.00%
2024/02/27	8	217.00	0	0.00	221.00	8	5,326	0.15%
2024/02/26	0	0.00	2	219.01	222.00	-2	5,391	-0.04%
2024/02/23	5	224.90	5	224.30	223.50	0	5,379	0.00%
2024/02/22	8	234.31	6	227.00	226.00	2	5,334	0.04%
2024/02/21	0	230.00	1	226.51	230.00	-1	5,268	-0.02%
2024/02/20	1	222.00	1	216.50	222.00	0	5,102	0.00%
2024/02/19	28	222.61	26	221.90	222.00	2	4,983	0.04%
2024/02/16	34	214.06	13	214.15	218.00	21	4,747	0.44%
2024/02/15	5	190.50	5	192.20	198.50	0	4,587	0.00%
2024/02/05	2	179.00	2	179.25	180.50	0	4,454	0.00%
2024/02/02	11	187.05	11	185.55	188.00	0	4,347	0.00%
2024/02/01	4	176.75	57	179.39	176.00	-53	4,161	-1.27%
2024/01/31	57	178.60	2	176.50	179.00	55	4,108	1.34%
2024/01/30	12	169.92	12	169.33	171.00	0	4,033	0.00%
2024/01/29	12	181.04	11	182.82	175.50	1	3,982	0.03%
2024/01/26	1	179.50	4	175.25	176.00	-3	3,783	-0.08%
2024/01/25	0	0.00	1	168.50	168.50	-1	3,656	-0.03%
2024/01/22	4	172.38	0	0.00	172.00	4	3,623	0.11%
2024/01/02	0	0.00	1	183.00	182.00	-1	3,536	-0.03%
2023/12/28	1	189.00	1	190.50	186.00	0	3,481	0.00%
2023/12/27	20	189.13	20	189.60	190.00	0	3,454	0.00%
2023/12/22	1	190.00	1	189.50	189.00	0	3,204	0.00%
2023/12/21	2	181.00	1	183.00	187.00	1	3,084	0.03%
2023/12/20	2	175.50	6	176.17	180.00	-4	2,826	-0.14%
2023/12/18	0.3	168.00	1	171.50	168.50	-0.7	2,651	-0.03%
2023/12/15	2	172.00	1	172.00	172.00	1	2,633	0.04%
2023/12/14	2	169.50	0	0.00	170.00	2	2,593	0.08%
2023/12/13	1	170.50	1	168.50	168.50	0	2,560	0.00%
2023/12/12	2	175.00	2	172.00	168.00	0	2,549	0.00%
2023/12/11	0	0.00	31	172.23	168.50	-31	2,474	-1.25%
2023/12/08	36	169.92	7	170.36	169.00	29	2,438	1.19%
2023/12/06	2	169.50	1	170.50	169.50	1	2,376	0.04%
2023/12/01	35	169.24	34	167.59	167.50	1	2,252	0.04%
2023/11/29	0	0.00	0	166.00	167.00	0	2,094	0.00%
2023/11/28	7	158.93	9	160.00	165.00	-2	2,040	-0.10%
2023/11/27	0	0.00	1	155.50	157.50	-1	1,943	-0.05%
2023/11/24	10	156.00	13	155.62	159.50	-3	1,876	-0.16%
2023/11/22	35	148.49	2	146.00	148.00	33	1,626	2.03%
2023/11/21	6	144.58	4.1	145.62	145.00	2	1,605	0.12%
2023/11/20	3	144.17	1.4	144.24	142.50	1.7	1,567	0.11%
2023/11/16	0	0.00	0.1	135.00	134.50	-0.1	1,492	0.00%
2023/11/15	0	0.00	0.1	136.50	136.00	-0.1	1,496	-0.01%
2023/11/13	3	135.83	4	134.38	134.00	-1	1,499	-0.07%
2023/11/07	1	133.50	1	132.50	132.00	0	1,480	0.00%
2023/11/06	1	127.00	1.2	127.33	128.00	-0.2	1,461	-0.01%
2023/11/01	1	118.50	0	0.00	118.50	1	1,475	0.07%
2023/10/26	0	0.00	2	122.50	121.00	-2	1,480	-0.14%
2023/10/16	0.2	134.00	0	0.00	134.00	0.2	1,706	0.01%
2023/10/11	0.2	142.00	0	0.00	135.00	0.2	1,726	0.01%
2023/10/05	3	146.50	0	0.00	147.00	3	1,867	0.16%
2023/10/04	0.1	145.00	0	0.00	143.00	0.1	2,068	0.00%
2023/10/03	0	0.00	0.2	150.44	146.50	-0.2	2,201	-0.01%
2023/09/20	0.6	147.25	0	0.00	147.00	0.6	2,878	0.02%
2023/09/12	6	157.00	6	155.00	153.50	0	3,163	0.00%
2023/08/29	0	0.00	5	149.00	150.00	-5	4,484	-0.11%
2023/08/25	0	0.00	5	147.00	146.50	-5	4,685	-0.11%
2023/08/24	10	145.95	0	0.00	144.50	10	4,842	0.21%
2023/08/18	1	151.00	1	148.00	147.50	0	5,123	0.00%
2023/08/11	1	156.50	0	0.00	152.00	1	5,447	0.02%
2023/07/31	1	168.00	0	0.00	161.00	1	6,335	0.02%
2023/07/28	0.1	166.50	0	0.00	166.50	0.1	6,543	0.00%
2023/07/27	1	161.50	21	163.45	164.00	-20	6,932	-0.29%
2023/07/26	24.3	157.83	4	161.13	157.00	20.3	7,101	0.29%
2023/07/24	6	162.75	7	164.57	163.00	-1	7,605	-0.01%
2023/07/21	1	167.50	2	168.25	167.50	-1	7,798	-0.01%
2023/07/20	4	170.00	2	171.00	169.50	2	8,084	0.02%
2023/07/19	5	171.60	5	172.00	171.50	0	8,296	0.00%
2023/07/18	2	173.75	2	173.25	172.00	0	8,703	0.00%
2023/07/17	1	176.00	1	178.50	176.50	0	8,842	0.00%
2023/07/14	4	180.38	2	180.00	177.00	2	8,947	0.02%
2023/07/13	1	181.50	7	180.71	178.50	-6	9,155	-0.07%
2023/07/12	7	185.86	3	184.83	182.50	4	9,582	0.04%
2023/07/11	3	191.17	5.1	192.61	192.00	-2.1	9,750	-0.02%
2023/07/10	6	184.00	3	186.17	186.00	3	9,716	0.03%
2023/07/07	7	179.43	7	177.79	181.00	0	9,930	0.00%
2023/07/06	6	183.33	29	181.98	186.00	-23	10,098	-0.23%
2023/07/05	29	182.16	9	184.78	182.00	20	10,435	0.19%
2023/07/03	3	178.67	3	176.83	175.00	0	10,700	0.00%
2023/06/29	6	175.00	19	173.39	172.00	-13	10,648	-0.12%
2023/06/28	17	170.62	2	170.75	170.50	15	10,581	0.14%
2023/06/27	1	176.00	3	177.67	171.50	-2	10,597	-0.02%
2023/06/21	1	175.00	0	0.00	175.00	1	10,541	0.01%
2023/06/19	2	178.75	5.8	180.26	181.00	-3.8	10,452	-0.04%
2023/06/16	1.1	184.09	3	186.00	184.00	-1.9	10,375	-0.02%
2023/06/15	10	186.10	9.9	187.43	184.50	0.1	10,331	0.00%
2023/06/14	2	183.50	55	182.77	186.50	-53	10,236	-0.52%
2023/06/13	8	184.13	91.1	189.57	183.00	-83.1	10,153	-0.82%
2023/06/12	83	194.08	8	192.31	191.00	75	9,945	0.75%
2023/06/09	63	181.63	9	179.11	180.50	54	9,598	0.56%
2023/06/08	4.1	175.25	0	0.00	175.50	4.1	9,416	0.04%
2023/06/07	2	169.50	22	167.30	171.00	-20	9,315	-0.21%
2023/06/06	22	164.59	2	166.25	164.50	20	9,266	0.22%
2023/06/05	6	173.17	23	174.43	170.50	-17	9,210	-0.18%
2023/06/02	30	179.42	13	175.38	174.00	17	9,240	0.18%
2023/06/01	1	177.00	0	0.00	178.00	1	9,102	0.01%
2023/05/31	4	174.88	3	176.33	174.00	1	9,047	0.01%
2023/05/29	0	0.00	2	168.25	170.00	-2	8,829	-0.02%
2023/05/26	4	165.00	7	162.00	161.00	-3	8,912	-0.03%
2023/05/25	3	167.67	2	169.50	167.00	1	8,939	0.01%
2023/05/24	5	171.60	7	170.79	168.00	-2	8,972	-0.02%
2023/05/23	3	170.17	1	172.50	169.00	2	9,168	0.02%
2023/05/19	2	169.00	2.1	171.95	169.00	-0.1	9,282	0.00%
2023/05/18	12	173.67	35.1	174.09	172.00	-23.1	9,219	-0.25%
2023/05/17	0.2	167.00	0	0.00	166.50	0.2	9,089	0.00%
2023/05/16	2	162.25	5	165.70	160.50	-3	9,026	-0.03%
2023/05/15	9	166.06	6	165.92	163.00	3	8,991	0.03%
2023/05/12	4	170.63	4	167.25	172.00	0	8,994	0.00%
2023/05/11	33	170.53	18	169.92	168.50	15	9,073	0.17%
2023/05/10	18	175.78	12	178.00	174.50	6	8,986	0.07%
2023/05/09	21	167.50	22	175.20	175.00	-1	8,819	-0.01%
2023/05/08	5	173.50	7	174.36	173.50	-2	8,661	-0.02%
2023/05/05	2	174.00	22	171.98	171.00	-20	8,602	-0.23%
2023/05/04	71	171.56	54	170.06	169.00	17	8,483	0.20%
2023/05/03	58	179.01	88	183.64	177.00	-30	8,314	-0.36%
2023/05/02	26	176.77	62	175.17	187.50	-36	7,956	-0.45%
2023/04/28	79	168.86	10	165.75	170.50	69	7,796	0.89%
2023/04/27	22	159.05	20	159.45	158.00	2	7,464	0.03%
2023/04/26	15	163.73	8	164.19	167.00	7	7,261	0.10%
2023/04/25	14	171.00	140	175.52	169.00	-126	7,084	-1.78%	大賣/鉅額交易
2023/04/24	14	179.50	17	177.71	179.00	-3	6,806	-0.04%
2023/04/21	15.1	178.11	24	180.31	177.50	-8.9	6,606	-0.13%
2023/04/20	19	173.39	25	176.64	172.50	-6	6,320	-0.09%
2023/04/19	146.1	179.74	2	179.50	182.50	144.1	6,241	2.31%	大買/鉅額交易
2023/04/18	17	180.47	22	181.70	179.00	-5	6,223	-0.08%
2023/04/17	113	185.77	111	181.43	179.50	2	6,223	0.03%	大買/大賣/
2023/04/14	34	166.22	33	164.76	171.00	1	5,844	0.02%
2023/04/13	11	163.23	15	163.67	163.00	-4	5,569	-0.07%
2023/04/12	16.1	165.45	13	167.81	165.00	3.1	5,449	0.06%
2023/04/11	3	154.67	14	155.43	165.00	-11	5,282	-0.21%
2023/04/10	27	150.89	94.4	150.48	150.00	-67.4	5,191	-1.30%
2023/04/07	64	143.52	13.3	144.01	147.50	50.7	4,778	1.06%
2023/04/06	25.2	135.87	4	131.38	134.50	21.2	4,473	0.47%
2023/03/28	1	122.00	0	0.00	122.00	1	4,247	0.02%
2023/03/24	1	129.00	1	129.00	129.00	0	4,236	0.00%
2023/03/23	1	128.00	0	0.00	128.00	1	4,220	0.02%
2023/03/21	0	129.25	0	0.00	128.00	0	4,245	0.00%
2023/03/17	0	0.00	1	129.50	129.50	-1	4,261	-0.02%
2023/03/15	1	128.50	1	129.50	126.50	0	4,298	0.00%
2023/03/14	1	126.50	0	0.00	126.50	1	4,323	0.02%
2023/03/13	0	0.00	3	127.83	129.00	-3	4,349	-0.07%
2023/03/09	3	134.17	1	134.00	133.00	2	4,469	0.04%
2023/03/07	3	137.33	3	138.00	134.50	0	4,634	0.00%
2023/03/06	0	0.00	1	133.50	132.50	-1	4,662	-0.02%
2023/03/03	1	132.50	1	133.50	131.00	0	4,830	0.00%
2023/02/24	7	134.29	3	135.83	132.50	4	5,129	0.08%
2023/02/23	5	143.10	8	141.63	141.00	-3	5,029	-0.06%
2023/02/22	4	135.50	0	0.00	135.50	4	4,944	0.08%
2023/02/21	13	142.35	113	140.38	141.50	-100	4,913	-2.04%	大賣/
2023/02/20	102	139.96	5	137.40	140.50	97	4,701	2.06%	大買/
2023/02/17	1	127.50	1	128.50	128.00	0	4,736	0.00%
2023/02/16	0	0.00	1	129.00	129.00	-1	4,898	-0.02%
2023/02/15	1	125.50	3	126.50	126.50	-2	4,976	-0.04%
2023/02/14	2	127.50	1	129.50	127.50	1	5,000	0.02%
2023/02/13	4	128.75	2	126.00	126.00	2	5,051	0.04%
2023/02/10	8	134.75	5	137.30	131.50	3	5,104	0.06%
2023/02/09	7	139.00	6	137.92	138.00	1	5,072	0.02%
2023/02/08	1	133.00	3	133.83	135.00	-2	5,066	-0.04%
2023/02/06	1	131.50	1	132.50	131.50	0	5,105	0.00%
2023/02/03	1	131.50	0	0.00	130.50	1	5,172	0.02%
2023/02/02	1	135.50	1	135.50	135.50	0	5,197	0.00%
2023/02/01	0	0.00	6	132.25	136.00	-6	5,211	-0.12%
2023/01/31	4	131.50	1	133.50	130.50	3	5,186	0.06%
2023/01/17	1	126.50	0	0.00	124.50	1	5,100	0.02%
2023/01/13	1	124.50	1	126.00	125.00	0	5,083	0.00%
2023/01/12	2	129.00	1	130.00	127.50	1	5,045	0.02%
2023/01/11	4	129.00	4	129.00	129.00	0	5,006	0.00%
2023/01/10	8	130.25	5	129.50	128.00	3	4,990	0.06%
2023/01/09	1	127.00	1	129.00	127.00	0	4,837	0.00%
2023/01/06	3	125.83	3	125.17	127.50	0	4,752	0.00%
2023/01/05	13	127.58	15	126.83	126.00	-2	4,648	-0.04%
2023/01/04	8	118.75	9	117.67	119.50	-1	4,406	-0.02%
2023/01/03	1	113.50	1	114.50	113.50	0	4,278	0.00%
2022/12/30	4	112.25	6	112.83	112.50	-2	4,269	-0.05%
2022/12/29	9	115.56	5	115.10	111.50	4	4,260	0.09%
2022/12/28	7	123.00	6	123.17	123.50	1	4,152	0.02%
2022/12/27	0	0.00	1	114.00	122.00	-1	3,960	-0.03%
2022/12/23	1	109.00	1	110.50	113.50	0	3,979	0.00%
2022/12/19	1	116.50	1	118.50	115.50	0	4,002	0.00%
2022/12/15	1	120.00	0	0.00	120.00	1	3,983	0.03%
2022/12/09	0	0.00	1	124.00	122.00	-1	3,963	-0.03%
2022/12/08	1	121.50	0	0.00	122.00	1	3,952	0.03%
2022/12/07	2	123.50	2	125.50	124.00	0	3,949	0.00%
2022/12/06	0	0.00	2	128.00	126.00	-2	3,931	-0.05%
2022/12/05	4	130.88	5	131.40	131.00	-1	3,909	-0.03%
2022/12/02	2	134.00	2	136.00	130.50	0	3,879	0.00%
2022/12/01	2	129.25	1	131.50	130.00	1	3,783	0.03%
2022/11/30	1	128.50	0	0.00	128.50	1	3,733	0.03%
2022/11/29	7	131.29	7	131.43	132.50	0	3,683	0.00%
2022/11/28	1	129.50	1	130.50	135.50	0	3,547	0.00%
2022/11/25	7	129.57	6	128.75	129.50	1	3,445	0.03%
2022/11/24	22	126.48	25	126.76	127.50	-3	3,258	-0.09%
2022/11/23	16	118.56	18	118.33	120.00	-2	3,051	-0.07%
2022/11/22	1	113.50	6	114.25	114.00	-5	2,914	-0.17%
2022/11/21	4	113.13	4	115.75	111.00	0	2,873	0.00%
2022/11/18	0	0.00	60	113.00	111.00	-60	2,817	-2.13%
2022/11/17	1	114.00	9	114.11	115.00	-8	2,782	-0.29%
2022/11/16	1	112.00	1	113.50	113.50	0	2,741	0.00%
2022/11/15	23	116.50	70	118.52	114.50	-47	2,691	-1.75%
2022/11/14	142	115.65	24	113.50	117.50	118	2,501	4.72%	大買/鉅額交易
2022/11/11	5	108.30	5	109.10	107.00	0	2,329	0.00%
2022/11/10	5	105.00	3	104.67	105.00	2	2,243	0.09%
2022/11/09	5	107.80	10	107.65	106.00	-5	2,234	-0.22%
2022/11/08	1	110.00	6	106.50	103.50	-5	2,208	-0.23%
2022/11/07	3	105.00	1	106.00	106.00	2	2,136	0.09%
2022/11/04	8	106.50	7	107.93	105.00	1	2,084	0.05%
2022/11/03	1	98.60	0	0.00	103.50	1	1,955	0.05%
2022/11/02	1	103.50	3	100.83	100.00	-2	1,912	-0.10%
2022/11/01	13	102.07	14	102.37	101.00	-1	1,866	-0.05%
2022/10/31	2	94.95	2	94.85	95.40	0	1,793	0.00%
2022/10/28	12	93.21	0	0.00	89.80	12	1,731	0.69%
2022/10/27	3	94.83	4	95.20	97.10	-1	1,639	-0.06%
2022/10/26	2	89.25	0	0.00	89.20	2	1,601	0.12%
2022/10/24	1	95.90	1	96.50	93.70	0	1,591	0.00%
2022/10/21	0	0.00	1	91.00	90.60	-1	1,592	-0.06%
2022/10/14	2	96.90	2	93.05	97.00	0	1,653	0.00%
2022/10/06	2	106.75	2	107.00	104.50	0	1,744	0.00%
2022/10/05	1	107.50	1	109.00	103.50	0	1,748	0.00%
2022/09/30	1	90.90	1	91.60	97.50	0	1,726	0.00%
2022/09/27	0	0.00	2	101.00	102.50	-2	1,793	-0.11%
2022/09/16	0	0.00	1	114.50	115.00	-1	1,859	-0.05%
2022/09/05	0	0.00	1	131.00	128.50	-1	1,953	-0.05%
2022/08/17	1.2	145.92	1	146.00	145.00	0.2	2,264	0.01%
2022/08/16	1	152.00	0	0.00	146.00	1	2,269	0.04%
2022/08/12	1.7	142.00	0	0.00	141.50	1.7	2,226	0.08%
2022/07/27	5	139.00	0	0.00	139.00	5	2,654	0.19%
2022/07/26	0	0.00	5	137.50	135.50	-5	2,718	-0.18%
2022/07/22	1	153.00	0	0.00	153.00	1	2,855	0.04%
2022/07/07	1	129.00	0	0.00	130.00	1	3,380	0.03%
2022/07/01	0	0.00	3	142.50	142.50	-3	3,539	-0.08%
2022/06/28	0	0.00	1	177.50	180.50	-1	3,619	-0.03%
2022/06/27	0.6	181.48	0	0.00	182.00	0.6	3,621	0.02%
2022/06/20	1	186.00	2	182.00	179.00	-1	3,580	-0.03%
2022/06/17	0	0.00	1	190.50	191.00	-1	3,556	-0.03%
2022/06/16	1	204.00	1	206.50	198.50	0	3,518	0.00%
2022/06/15	1	201.00	2	206.75	200.50	-1	3,508	-0.03%
2022/06/14	2	199.50	2	201.25	206.50	0	3,502	0.00%
2022/06/13	0	0.00	98	210.29	205.50	-98	3,474	-2.82%
2022/06/10	22	218.75	1	218.50	221.00	21	3,455	0.61%
2022/06/08	93	220.63	13	219.62	218.50	80	3,448	2.32%
2022/06/06	0	0.00	1	221.00	222.50	-1	3,405	-0.03%
2022/06/02	3	221.17	3	222.17	217.00	0	3,412	0.00%
2022/06/01	6	223.92	9	223.22	222.50	-3	3,396	-0.09%
2022/05/31	3	218.17	4	218.25	217.50	-1	3,324	-0.03%
2022/05/30	2	212.50	3	210.50	212.00	-1	3,245	-0.03%
2022/05/26	4	202.38	1	209.00	197.00	3	3,223	0.09%
2022/05/25	1	205.00	1	207.50	204.50	0	3,244	0.00%
2022/05/24	1	207.00	1	205.00	203.50	0	3,278	0.00%
2022/05/23	0	0.00	2	211.25	210.50	-2	3,276	-0.06%
2022/05/20	1	208.50	0	0.00	206.50	1	3,256	0.03%
2022/05/18	1	212.00	1	213.00	206.50	0	3,249	0.00%
2022/05/17	3	206.83	3	208.17	212.00	0	3,231	0.00%
2022/05/16	3	213.00	1	206.06	206.00	2	3,210	0.06%
2022/05/12	0	0.00	3	213.33	210.50	-3	3,154	-0.10%
2022/05/11	5	215.10	4	212.88	213.00	1	3,102	0.03%
2022/05/10	4	212.38	9	209.28	218.00	-5	3,046	-0.16%
2022/05/06	4	213.75	3	215.67	214.50	1	2,954	0.03%
2022/05/05	7	227.14	69	227.33	225.00	-62	2,910	-2.13%
2022/05/04	75	214.52	14	214.36	220.00	61	2,791	2.19%
2022/05/03	9	205.39	8	204.38	210.00	1	2,690	0.04%
2022/04/29	9	205.78	16	206.78	202.50	-7	2,624	-0.27%
2022/04/28	1	196.50	1	198.50	201.00	0	2,508	0.00%
2022/04/27	2	182.75	2	184.75	186.50	0	2,447	0.00%
2022/04/26	3	198.67	3.1	199.74	195.00	-0.1	2,388	0.00%
2022/04/25	15	200.27	2	204.25	199.00	13	2,345	0.55%
2022/04/22	1	221.00	1	215.00	215.50	0	2,295	0.00%
2022/04/21	5	214.80	10	216.20	216.00	-5	2,178	-0.23%
2022/04/20	13	206.77	15	208.57	205.00	-2	2,026	-0.10%
2022/04/19	7	200.71	2	202.25	203.50	5	1,946	0.26%
2022/04/18	1	192.50	1	194.50	194.00	0	1,877	0.00%
2022/04/15	7	195.21	5	196.50	194.00	2	1,831	0.11%
2022/04/14	1	208.50	2	208.00	203.00	-1	1,787	-0.06%
2022/04/13	0	0.00	1	200.50	202.00	-1	1,670	-0.06%
2022/04/12	1	196.00	0.6	207.00	201.00	0.5	1,570	0.03%
2022/04/11	0.4	192.08	0	0.00	188.50	0.4	1,427	0.03%
2022/04/08	0.2	185.00	2.2	181.59	192.50	-2	1,328	-0.15%
2022/04/07	0	0.00	1.1	177.29	175.00	-1.1	1,274	-0.08%
2022/04/06	3.1	181.58	0	0.00	178.50	3.1	1,241	0.25%
2022/04/01	3	191.83	2	192.25	193.00	1	1,176	0.09%
2022/03/31	1	192.50	1	190.00	190.00	0	1,118	0.00%
2022/03/30	0.5	181.50	0	0.00	181.50	0.5	1,095	0.05%
2022/03/22	0	185.50	0	0.00	184.50	0	1,226	0.00%
2022/03/16	0	0.00	0.8	175.00	175.00	-0.8	1,274	-0.06%
2022/03/15	0	0.00	4	175.75	174.00	-4	1,284	-0.31%
2022/03/14	1	185.00	1	185.50	186.00	0	1,285	0.00%
2022/03/11	0	187.41	0	0.00	188.50	0	1,302	0.00%
2022/03/08	0.3	181.32	0	0.00	178.50	0.3	1,312	0.02%
2022/03/07	0.4	197.00	0	0.00	193.00	0.4	1,294	0.03%
2022/03/03	1	220.50	1	215.50	215.50	0	1,309	0.00%
2022/03/02	2	215.75	0	0.00	216.50	2	1,342	0.15%
2022/02/24	16	216.31	3	213.83	211.00	13	1,364	0.95%
2022/02/23	10	216.00	0	0.00	218.00	10	1,346	0.74%
2022/02/21	0	0.00	25	211.72	213.50	-25	1,421	-1.76%
2022/02/18	0	0.00	1	212.00	216.00	-1	1,552	-0.06%
2022/02/17	1	222.00	0	0.00	222.00	1	1,601	0.06%
2022/02/14	1	225.50	0	0.00	221.50	1	1,696	0.06%
2022/02/11	2	235.00	0	0.00	232.50	2	1,686	0.12%
2022/02/08	3	231.67	2	232.25	230.50	1	1,691	0.06%
2022/02/07	0	0.00	3	230.83	235.50	-3	1,701	-0.18%
2022/01/24	2	227.50	2	228.00	227.50	0	1,730	0.00%
2022/01/21	4	240.00	3	244.50	235.50	1	1,759	0.06%
2022/01/20	4	248.75	4	249.63	243.00	0	1,846	0.00%
2022/01/18	2	252.25	2	253.75	249.50	0	2,095	0.00%
2022/01/14	1	238.00	0	0.00	236.50	1	2,289	0.04%
2022/01/11	1	248.50	1	250.00	247.50	0	2,313	0.00%
2022/01/10	2	250.50	2	252.00	251.00	0	2,308	0.00%
2022/01/07	0	0.00	1	247.00	254.50	-1	2,338	-0.04%
2022/01/04	1	265.00	0	0.00	264.50	1	2,358	0.04%
2022/01/03	0	0.00	1	267.00	266.00	-1	2,356	-0.04%
2021/12/28	2	278.00	0	0.00	276.50	2	2,405	0.08%
2021/12/24	0	0.00	1	276.00	275.50	-1	2,435	-0.04%
2021/12/22	3	285.67	1	285.00	282.50	2	2,458	0.08%
2021/12/21	3	286.17	1	288.00	287.50	2	2,446	0.08%
2021/12/20	1	290.00	4	287.00	292.00	-3	2,434	-0.12%
2021/12/17	4	276.25	4	276.38	280.00	0	2,393	0.00%
2021/12/16	2	275.75	3	277.83	279.50	-1	2,467	-0.04%
2021/12/15	1	264.00	0	0.00	270.00	1	2,444	0.04%
2021/12/14	3	263.00	0	0.00	260.00	3	2,437	0.12%
2021/12/13	1	264.50	1	261.00	261.00	0	2,424	0.00%
2021/12/09	0	0.00	1	261.50	264.50	-1	2,410	-0.04%
2021/12/08	1	257.50	0	0.00	256.50	1	2,402	0.04%
2021/12/07	1	259.50	0	0.00	256.00	1	2,416	0.04%
2021/12/06	1	267.50	1	259.50	260.00	0	2,397	0.00%
2021/12/03	2	269.25	1	274.00	272.50	1	2,375	0.04%
2021/12/02	1	279.50	2	277.50	270.00	-1	2,377	-0.04%
2021/12/01	1	282.50	0	278.00	277.50	1	2,397	0.04%
2021/11/30	2	280.25	0	0.00	275.00	2	2,388	0.08%
2021/11/25	2.4	302.43	0	0.00	292.00	2.4	2,329	0.10%
2021/11/24	3	307.33	3	303.83	304.50	0	2,297	0.00%
2021/11/23	2	316.50	1	316.50	309.50	1	2,274	0.04%
2021/11/22	2	323.75	0	0.00	316.50	2	2,266	0.09%
2021/11/19	3	331.33	3	328.00	326.00	0	2,261	0.00%
2021/11/18	4	340.13	4.4	339.25	328.00	-0.4	2,230	-0.02%
2021/11/17	4	331.38	2	337.50	335.00	2	2,174	0.09%
2021/11/16	1	320.50	5	323.70	335.50	-4	2,052	-0.19%
2021/11/15	5	310.00	8	312.67	305.00	-3	1,998	-0.15%
2021/11/12	6	296.42	3	305.17	300.00	3	1,987	0.15%
2021/11/08	1	293.00	0	0.00	286.00	1	1,981	0.05%
2021/11/05	1	295.00	0	0.00	295.50	1	2,009	0.05%
2021/11/04	1	297.00	1	296.50	296.50	0	2,051	0.00%
2021/11/03	3	297.67	0	0.00	297.00	3	2,046	0.15%
2021/11/02	1	292.00	2	300.25	291.00	-1	2,075	-0.05%
2021/11/01	3	290.50	4	295.88	300.50	-1	2,108	-0.05%
2021/10/29	2	290.50	0	0.00	288.00	2	2,099	0.10%
2021/10/28	3	312.70	3	320.83	320.00	0	2,062	0.00%
2021/10/27	43.2	329.75	43.2	330.17	327.50	0	1,993	0.00%
2021/10/26	0.2	298.50	6	303.58	306.50	-5.8	1,835	-0.32%
2021/10/25	1	273.00	1	279.00	279.00	0	1,762	0.00%
2021/10/22	1	244.00	1	245.50	254.00	0	1,638	0.00%
2021/10/21	1	228.50	3	230.67	231.00	-2	1,597	-0.13%
2021/10/20	1	227.50	0	0.00	224.50	1	1,609	0.06%
2021/10/18	1	229.00	1	232.00	232.50	0	1,631	0.00%
2021/10/15	2	226.50	1	226.50	226.50	1	1,644	0.06%
2021/10/14	0.2	226.25	0	0.00	231.00	0.2	1,633	0.01%
2021/10/06	2	212.25	2	216.25	212.00	0	1,668	0.00%
2021/10/05	10	220.00	10	217.75	219.50	0	1,642	0.00%
2021/10/01	1	228.00	1	229.50	220.00	0	1,636	0.00%
2021/09/30	12	236.75	12	234.17	236.50	0	1,656	0.00%
2021/09/28	1	251.00	0	0.00	251.00	1	1,651	0.06%
2021/09/24	3	251.17	3.2	260.17	249.00	-0.2	1,659	-0.01%
2021/09/23	9	274.39	5	280.40	257.00	4	1,663	0.24%
2021/09/22	1	383.50	2	391.50	391.50	-1	1,606	-0.06%
2021/09/17	1	399.00	1	404.50	392.50	0	1,605	0.00%
2021/09/16	2	402.50	0	0.00	396.50	2	1,622	0.12%
2021/09/14	1	393.00	2	395.50	397.00	-1	1,628	-0.06%
2021/09/13	4	394.63	4	399.00	393.00	0	1,632	0.00%
2021/09/10	5	390.80	2	394.25	391.50	3	1,628	0.18%
2021/09/09	1	381.00	0	0.00	386.00	1	1,609	0.06%
2021/09/07	0	0.00	1	380.00	388.00	-1	1,624	-0.06%
2021/09/02	1	378.00	0	0.00	365.00	1	1,594	0.06%
2021/08/16	0	0.00	1	385.00	371.50	-1	1,801	-0.06%
2021/08/11	2	374.50	1	367.50	370.00	1	1,850	0.05%
2021/08/05	0	0.00	3	388.50	394.00	-3	1,949	-0.15%
2021/07/29	0	0.00	11	407.64	409.00	-11	2,140	-0.51%
2021/07/27	3	433.00	0	0.00	425.50	3	2,275	0.13%
2021/07/07	1	485.00	0	0.00	462.00	1	2,650	0.04%
2021/07/01	0.1	486.00	0	0.00	483.00	0.1	2,887	0.00%
2021/06/29	1	499.00	2	507.50	494.50	-1	2,987	-0.03%
2021/06/09	42	553.31	42	543.60	533.00	0	3,900	0.00%
2021/06/08	1	530.00	0	0.00	530.00	1	3,914	0.03%
2021/06/07	10	522.00	11	521.92	530.00	-1	3,977	-0.03%
2021/05/31	0	520.00	0	0.00	518.00	0	4,212	0.00%
2021/05/27	0	500.00	0	0.00	509.00	0	4,317	0.00%
2021/05/26	1	518.07	21	513.62	513.00	-20	4,367	-0.46%
2021/05/25	21	500.05	1	502.00	498.50	20	4,399	0.45%
2021/05/24	1	479.00	1	470.00	478.50	0	4,422	0.00%
2021/05/21	0	0.00	4	469.00	462.50	-4	4,453	-0.09%
2021/05/20	4	463.00	0	0.00	460.50	4	4,466	0.09%
2021/05/19	1	456.50	0	0.00	450.00	1	4,473	0.02%
2021/05/18	0	0.00	3	464.00	464.00	-3	4,521	-0.07%
2021/05/17	3	441.17	1	438.00	447.50	2	4,612	0.04%
2021/05/13	4	430.38	4	430.00	429.50	0	4,665	0.00%
2021/05/05	45	431.70	45	430.22	428.00	0	4,883	0.00%
2021/05/04	1	441.50	1	441.00	441.00	0	4,974	0.00%
2021/05/03	0	491.36	0	0.00	490.00	0	4,978	0.00%
2021/04/23	1	545.00	0	0.00	551.00	1	5,666	0.02%
2021/04/22	0	0.00	1	530.00	527.00	-1	5,748	-0.02%
2021/04/16	1	561.03	5	565.20	563.00	-4	6,091	-0.07%
2021/04/15	6.1	556.48	2	542.00	572.00	4.1	6,186	0.07%
2021/04/14	2.1	542.62	1	539.00	543.00	1.1	6,225	0.02%
2021/04/13	2	593.00	3	594.67	580.00	-1	6,244	-0.02%
2021/04/12	2	591.50	0	0.00	586.00	2	6,314	0.03%
2021/04/09	3	618.00	5	623.21	618.00	-2	6,388	-0.03%
2021/04/08	0	652.00	9.1	651.59	649.00	-9.1	6,441	-0.14%
2021/04/07	19.1	648.35	8	654.25	667.00	11.1	6,581	0.17%
2021/04/06	1	639.00	3	643.00	633.00	-2	6,600	-0.03%
2021/04/01	8	646.63	9	640.00	634.00	-1	6,651	-0.02%
2021/03/31	2	632.00	1	628.00	634.00	1	6,721	0.01%
2021/03/30	9	638.33	7	643.71	631.00	2	6,718	0.03%
2021/03/29	3	619.67	8	619.50	612.00	-5	6,609	-0.08%
2021/03/26	0	597.00	4	620.25	631.00	-4	6,586	-0.06%
2021/03/24	0	0.00	1.2	575.13	573.00	-1.2	6,756	-0.02%
2021/03/23	0	0.00	0.1	596.00	575.00	-0.1	7,149	0.00%
2021/03/22	0	590.00	0	0.00	580.00	0	7,328	0.00%
2021/03/19	25	586.72	23	585.39	588.00	2	7,414	0.03%
2021/03/18	5	601.00	3	605.00	596.00	2	7,444	0.03%
2021/03/17	22	625.77	43	616.33	600.00	-21	7,527	-0.28%
2021/03/16	35	607.69	13	610.23	616.00	22	7,477	0.29%
2021/03/15	4	594.50	3	598.67	590.00	1	7,511	0.01%
2021/03/12	1	578.00	0	582.33	575.00	1	7,502	0.01%
2021/03/11	0	579.00	0	0.00	588.00	0	7,514	0.00%
2021/03/09	1	538.00	1.1	539.29	542.00	0	7,646	0.00%
2021/03/08	1	579.00	1	567.00	551.00	0	7,627	0.00%
2021/03/04	0	0.00	2	588.50	572.00	-2	7,704	-0.03%
2021/03/03	1	582.00	0	0.00	599.00	1	7,688	0.01%
2021/03/02	0	0.00	1	594.00	571.00	-1	7,701	-0.01%
2021/02/26	6	581.33	5	574.00	583.00	1	7,765	0.01%
2021/02/24	1	573.00	0	0.00	568.00	1	7,983	0.01%
2021/02/23	1	571.02	1	582.00	576.00	0	8,157	0.00%
2021/02/22	1	595.00	0	0.00	592.00	1	8,195	0.01%
2021/02/18	3	602.67	2	607.50	605.00	1	8,465	0.01%
2021/02/17	4	607.00	5.1	607.00	603.00	-1.1	8,687	-0.01%
2021/02/05	4	578.00	3.1	579.51	587.00	1	8,753	0.01%
2021/02/04	5	567.60	5	562.80	565.00	0	8,799	0.00%
2021/02/02	3	573.00	3	578.00	577.00	0	8,968	0.00%
2021/01/29	1	582.00	1	585.00	563.00	0	9,238	0.00%
2021/01/28	0	0.00	1	570.00	567.00	-1	9,304	-0.01%
2021/01/27	4	588.75	3	587.33	590.00	1	9,283	0.01%
2021/01/26	5	583.60	5.1	584.98	576.00	-0.1	9,232	0.00%
2021/01/25	1.2	618.05	0	0.00	620.00	1.2	9,126	0.01%
2021/01/22	65.1	628.85	63	620.00	613.00	2.1	9,070	0.02%
2021/01/21	85.1	580.73	84	584.05	602.00	1.1	8,913	0.01%
2021/01/20	1	551.00	1	554.00	553.00	0	8,703	0.00%
2021/01/19	23.1	528.07	24	533.71	546.00	-0.9	8,536	-0.01%
2021/01/18	40.1	495.29	51	494.83	496.50	-10.9	8,475	-0.13%
2021/01/15	12	516.75	12	515.75	515.00	0	8,411	0.00%
2021/01/14	1	503.00	1	497.00	503.00	0	8,328	0.00%
2021/01/13	59	507.92	62	506.45	505.00	-3	8,292	-0.04%
2021/01/12	45	496.44	42	500.24	484.00	3	8,181	0.04%
2021/01/11	10	463.00	16	462.28	475.50	-6	8,011	-0.07%
2021/01/08	10.1	436.45	11	441.95	432.50	-0.9	7,995	-0.01%
2021/01/07	15.3	432.39	14	432.96	435.50	1.3	7,889	0.02%
2021/01/06	7.3	421.19	7	425.64	414.50	0.3	7,810	0.00%
2021/01/05	12.4	418.69	11	418.18	423.50	1.4	7,744	0.02%
2021/01/04	21	418.57	21	418.88	405.50	0	7,697	0.00%
2020/12/31	2	394.00	22	393.50	394.50	-20	7,683	-0.26%
2020/12/30	143	392.67	117	391.36	400.00	26	7,642	0.34%	大買/大賣/
2020/12/29	20	385.63	10	381.60	374.00	10	7,524	0.13%
2020/12/28	5	375.00	3	378.67	368.50	2	7,464	0.03%
2020/12/25	57	374.62	68	374.81	375.00	-11	7,439	-0.15%
2020/12/24	4	362.63	14	362.11	358.00	-10	7,412	-0.13%
2020/12/23	13	353.81	3	355.50	359.00	10	7,444	0.13%
2020/12/22	37	364.30	35	365.19	351.00	2	7,486	0.03%
2020/12/21	22	368.80	32	366.16	360.50	-10	7,431	-0.13%
2020/12/18	17	377.47	24	377.48	370.00	-7	7,383	-0.09%
2020/12/17	128	388.97	123	391.03	389.00	5	7,246	0.07%	大買/大賣/
2020/12/16	5	353.20	49	354.36	371.50	-44	6,897	-0.64%
2020/12/15	12	343.04	8	339.56	338.00	4	6,839	0.06%
2020/12/14	6	338.08	1	337.50	337.00	5	6,811	0.07%
2020/12/11	16	341.72	17	337.59	334.00	-1	6,915	-0.01%
2020/12/10	91	337.25	97	337.19	335.00	-6	6,985	-0.09%
2020/12/09	21	327.02	3	325.67	328.00	18	6,993	0.26%
2020/12/08	1	316.00	10	309.20	316.00	-9	6,883	-0.13%
2020/12/07	0	0.00	1	311.00	312.50	-1	6,868	-0.01%
2020/12/04	36	316.26	30	317.72	306.00	6	6,846	0.09%
2020/12/03	1	331.00	4	330.00	327.50	-3	6,735	-0.04%
2020/12/02	11	337.50	0	0.00	337.50	11	6,751	0.16%
2020/12/01	6	332.75	6	335.50	339.50	0	6,781	0.00%
2020/11/30	11	342.68	10	339.50	335.00	1	6,723	0.01%
2020/11/27	3	338.17	5	336.20	337.50	-2	6,685	-0.03%
2020/11/26	4	343.88	3	339.83	340.50	1	6,691	0.01%
2020/11/25	18	346.33	15	346.80	347.00	3	6,636	0.05%
2020/11/24	8	347.88	16	345.19	349.50	-8	6,538	-0.12%
2020/11/23	18	340.11	17	339.15	337.00	1	6,419	0.02%
2020/11/20	125	347.50	130	352.58	352.00	-5	6,298	-0.08%	大買/大賣/
2020/11/19	27	330.87	26	327.56	329.50	1	6,204	0.02%
2020/11/18	12	323.04	11	318.50	330.00	1	6,264	0.02%
2020/11/17	15	319.80	18	320.25	322.00	-3	6,358	-0.05%
2020/11/16	33	314.38	33	313.62	315.00	0	6,459	0.00%
2020/11/13	25	296.90	22	296.82	299.00	3	6,414	0.05%
2020/11/12	2	286.50	5	286.90	288.00	-3	6,321	-0.05%
2020/11/11	6	288.50	12	283.71	282.00	-6	6,283	-0.10%
2020/11/10	2	278.50	2	284.00	280.00	0	6,215	0.00%
2020/11/09	14	280.86	23	279.00	284.00	-9	6,097	-0.15%
2020/11/06	48	270.64	49	270.03	268.50	-1	5,985	-0.02%
2020/11/05	5	250.10	3	245.67	255.50	2	5,842	0.03%
2020/11/04	1	238.50	3	244.83	247.00	-2	5,748	-0.03%
2020/11/03	1	238.50	0	0.00	239.50	1	5,794	0.02%
2020/11/02	2	238.00	3	240.50	235.00	-1	5,941	-0.02%
2020/10/28	0	0.00	1	232.50	230.50	-1	6,437	-0.02%
2020/10/27	5	230.90	2	229.75	236.50	3	6,642	0.05%
2020/10/26	4	236.75	7	236.21	234.00	-3	6,809	-0.04%
2020/10/22	1	247.00	0	0.00	244.50	1	7,076	0.01%
2020/10/20	0	0.00	5	243.80	247.00	-5	7,459	-0.07%
2020/10/19	7	244.36	0	0.00	244.50	7	7,489	0.09%
2020/10/16	5	250.00	0	0.00	242.00	5	7,498	0.07%
2020/10/13	0	0.00	1	248.00	249.00	-1	7,487	-0.01%
2020/10/08	21	249.79	24	251.17	248.00	-3	7,449	-0.04%
2020/10/07	10	251.25	0	0.00	251.50	10	7,374	0.14%
2020/10/06	8	248.31	6	247.17	245.00	2	7,317	0.03%
2020/10/05	0	0.00	1	240.50	245.50	-1	7,291	-0.01%
2020/09/30	1	239.00	0	0.00	239.00	1	7,474	0.01%
2020/09/29	3	233.83	3	235.50	231.00	0	7,757	0.00%
2020/09/25	8	227.38	7	227.86	219.50	1	8,216	0.01%
2020/09/24	1	235.00	1	236.00	235.00	0	8,296	0.00%
2020/09/23	4	242.75	5	238.40	242.50	-1	8,374	-0.01%
2020/09/22	3	235.67	4	236.25	233.50	-1	8,567	-0.01%
2020/09/21	3	243.50	2	245.00	240.00	1	8,731	0.01%
2020/09/18	3	242.83	3	242.33	244.50	0	9,023	0.00%
2020/09/17	6	236.00	6	236.58	238.00	0	9,154	0.00%
2020/09/16	32	247.08	33	244.35	239.50	-1	9,118	-0.01%
2020/09/15	11	242.27	11	241.55	236.00	0	9,038	0.00%
2020/09/14	50	229.80	60	230.37	235.00	-10	8,837	-0.11%
2020/09/11	1	208.50	3	210.50	214.00	-2	8,691	-0.02%
2020/09/10	0	0.00	11	218.00	209.50	-11	8,726	-0.13%
2020/09/09	1	211.00	1	213.50	215.50	0	8,761	0.00%
2020/09/08	0	0.00	4	222.50	217.00	-4	8,737	-0.05%
2020/09/07	9	219.33	0	0.00	218.00	9	8,715	0.10%
2020/09/04	2	216.00	22	217.91	216.00	-20	8,708	-0.23%
2020/09/03	20	221.83	0	0.00	222.00	20	8,735	0.23%
2020/09/02	12	222.54	17	229.35	220.50	-5	8,741	-0.06%
2020/09/01	5	224.50	0	0.00	224.50	5	8,791	0.06%
2020/08/28	26	222.44	6	222.58	221.00	20	9,023	0.22%
2020/08/27	0	0.00	23	217.87	218.50	-23	9,124	-0.25%
2020/08/26	1	227.50	1	226.50	224.00	0	9,205	0.00%
2020/08/25	17	229.71	4	224.63	229.50	13	9,430	0.14%
2020/08/24	6	217.25	6	218.42	224.50	0	9,405	0.00%
2020/08/21	118	213.70	118	213.14	212.50	0	9,276	0.00%	大買/大賣/
2020/08/20	59	216.58	60	217.33	219.50	-1	9,082	-0.01%
2020/08/19	50	231.26	48	234.80	220.50	2	8,801	0.02%
2020/08/18	2	247.75	16	245.31	245.00	-14	8,605	-0.16%
2020/08/17	14	272.11	6	277.25	272.00	8	8,593	0.09%
2020/08/14	2	271.25	1	268.00	277.00	1	8,529	0.01%
2020/08/13	1	265.00	0	0.00	262.50	1	8,487	0.01%
2020/08/12	4	268.13	8	268.81	266.50	-4	8,506	-0.05%
2020/08/11	6	281.33	3	281.17	274.00	3	8,561	0.04%
2020/08/10	1	277.50	1	279.50	274.00	0	8,494	0.00%
2020/08/07	8	277.94	8	279.63	276.50	0	8,456	0.00%
2020/08/06	12	294.83	48	285.24	284.00	-36	8,357	-0.43%
2020/08/05	30	289.90	26	290.29	291.50	4	8,185	0.05%
2020/08/04	31	281.58	32	281.44	276.50	-1	8,013	-0.01%
2020/08/03	23	270.48	69	272.90	275.00	-46	7,884	-0.58%
2020/07/31	98	265.93	60	264.58	269.00	38	7,743	0.49%
2020/07/30	23	254.20	22	255.27	259.50	1	7,606	0.01%
2020/07/29	102	243.03	75	242.94	253.00	27	7,596	0.36%	大買/
2020/07/28	17	245.91	26	248.48	242.50	-9	7,513	-0.12%
2020/07/27	4	274.88	8	276.63	269.00	-4	7,502	-0.05%
2020/07/24	34	279.57	51	278.49	270.50	-17	7,413	-0.23%
2020/07/23	5	265.00	9	257.06	265.00	-4	7,232	-0.06%
2020/07/22	12	254.25	5	259.60	257.00	7	7,403	0.09%
2020/07/21	14	254.18	33	250.92	259.00	-19	7,415	-0.26%
2020/07/20	23	244.39	1	245.00	245.00	22	7,418	0.30%
2020/07/17	9	235.11	5	235.00	231.50	4	7,492	0.05%
2020/07/15	0	0.00	1	239.00	223.00	-1	7,574	-0.01%
2020/07/14	7	235.07	0	0.00	233.00	7	7,657	0.09%
2020/07/13	12	245.46	1	248.00	245.00	11	7,705	0.14%
2020/07/10	12	242.29	10	248.50	245.00	2	7,868	0.03%
2020/07/09	28	258.20	33	261.05	254.00	-5	8,076	-0.06%
2020/07/08	75	251.78	96	251.75	251.50	-21	7,886	-0.27%
2020/07/07	52	237.93	63	236.61	244.00	-11	7,625	-0.14%
2020/07/06	50	215.36	18	218.72	222.00	32	7,361	0.43%
2020/07/03	29	200.71	15	199.10	202.00	14	7,190	0.19%
2020/07/02	8	195.31	6	194.92	196.00	2	7,212	0.03%
2020/07/01	56	191.71	92	192.68	194.50	-36	7,246	-0.50%
2020/06/30	77	187.25	59	185.21	188.50	18	7,197	0.25%
2020/06/29	141	185.79	136	183.00	176.50	5	7,072	0.07%	大買/大賣/
2020/06/24	176	179.95	164	180.34	181.00	12	6,792	0.18%	大買/大賣/
2020/06/23	1	173.00	2	173.25	169.00	-1	6,587	-0.02%
2020/06/22	17	173.74	11	174.59	172.50	6	6,599	0.09%
2020/06/19	3	170.83	2	171.25	172.00	1	6,557	0.02%
2020/06/18	20	171.45	12	169.63	172.00	8	6,553	0.12%
2020/06/17	13	171.81	9	171.28	169.50	4	6,567	0.06%
2020/06/16	13	171.38	17	167.94	174.50	-4	6,565	-0.06%
2020/06/12	3	167.17	3	166.67	167.00	0	6,602	0.00%
2020/06/11	6	168.25	7	168.29	170.50	-1	6,653	-0.02%
2020/06/10	16	170.22	32	172.69	169.50	-16	6,646	-0.24%
2020/06/09	28	175.05	4	175.63	175.00	24	6,602	0.36%
2020/06/08	13	180.15	20	180.73	173.50	-7	6,653	-0.11%
2020/06/05	50	178.07	49	178.72	178.50	1	6,593	0.02%
2020/06/04	198	179.07	299	179.50	175.00	-101	6,594	-1.53%	大買/大賣/鉅額交易
2020/06/03	47	175.77	38	175.29	174.00	9	6,450	0.14%
2020/06/02	52	172.25	59	172.18	173.00	-7	6,421	-0.11%
2020/06/01	123	165.05	24	165.83	172.50	99	6,343	1.56%	大買/
2020/05/29	5	147.10	5	146.80	157.00	0	6,114	0.00%
2020/05/27	1	146.00	1	145.50	145.00	0	6,321	0.00%
2020/05/25	3	142.67	3	143.83	147.00	0	6,389	0.00%
2020/05/22	13	141.42	13	141.38	144.00	0	6,390	0.00%
2020/05/20	7	150.14	7	149.07	150.00	0	6,376	0.00%
2020/05/19	5	150.90	10	149.30	153.00	-5	6,363	-0.08%
2020/05/18	24	150.31	24	151.21	148.50	0	6,303	0.00%
2020/05/15	1	163.00	1	163.50	165.00	0	6,208	0.00%
2020/05/14	0	0.00	1	166.50	166.00	-1	6,249	-0.02%
2020/05/13	2	171.25	2	172.00	173.00	0	6,266	0.00%
2020/05/12	9	173.94	9	174.17	173.00	0	6,368	0.00%
2020/05/11	12	172.71	11	175.14	175.50	1	6,455	0.02%
2020/05/08	1	171.50	3	172.67	170.00	-2	6,434	-0.03%
2020/05/07	10	170.30	8	170.19	170.00	2	6,440	0.03%
2020/05/06	4	169.13	4	170.75	166.00	0	6,410	0.00%
2020/05/05	96	171.22	104	173.15	172.00	-8	6,396	-0.13%	大賣/
2020/05/04	9	177.61	3	178.17	179.50	6	6,416	0.09%
2020/04/30	16	180.91	20	181.18	180.00	-4	6,426	-0.06%
2020/04/29	1	176.00	2	177.50	176.00	-1	6,318	-0.02%
2020/04/28	30	176.48	42	176.60	176.00	-12	6,351	-0.19%
2020/04/27	28	178.30	19	175.50	175.00	9	6,309	0.14%
2020/04/24	3	164.67	4	164.25	164.00	-1	6,117	-0.02%
2020/04/23	3	163.33	104	165.13	163.00	-101	6,108	-1.65%	大賣/鉅額交易
2020/04/22	10	162.15	5	162.60	164.50	5	6,084	0.08%
2020/04/21	15	160.07	19	160.95	160.00	-4	6,021	-0.07%
2020/04/20	25	161.56	43	160.35	163.00	-18	6,019	-0.30%
2020/04/17	26	159.13	25	162.00	159.00	1	5,993	0.02%
2020/04/16	12	160.83	10	161.15	162.00	2	5,936	0.03%
2020/04/15	53	159.05	70	159.68	160.00	-17	5,895	-0.29%
2020/04/14	182	156.54	144	149.99	158.00	38	5,813	0.65%	大買/大賣/
2020/04/13	14	143.29	6	143.42	144.00	8	5,679	0.14%
2020/04/10	45	141.26	18	139.81	144.50	27	5,718	0.47%
2020/04/09	82	142.72	20	143.63	139.00	62	6,011	1.03%
2020/04/08	5	143.50	2	142.00	144.00	3	6,113	0.05%
2020/04/07	16	144.81	16	143.38	143.00	0	6,076	0.00%
2020/04/06	71	133.04	77	132.68	138.00	-6	5,947	-0.10%
2020/04/01	37	127.18	35	126.64	129.50	2	5,847	0.03%
2020/03/31	7	119.71	8	120.44	120.00	-1	5,678	-0.02%
2020/03/30	13	118.58	13	118.81	119.50	0	5,766	0.00%
2020/03/27	1	114.00	1	117.00	113.50	0	5,746	0.00%
2020/03/26	0	0.00	1	119.00	119.00	-1	5,747	-0.02%
2020/03/24	1	107.00	1	108.00	109.00	0	5,800	0.00%
2020/03/23	4	99.40	4	98.50	99.50	0	5,938	0.00%
2020/03/20	2	96.50	2	95.55	101.50	0	5,973	0.00%
2020/03/19	2	94.50	31	93.80	92.70	-29	5,961	-0.49%
2020/03/18	1	112.00	1	112.50	103.00	0	6,206	0.00%
2020/03/17	3	118.83	12	115.92	110.50	-9	6,182	-0.15%
2020/03/16	27	128.09	25	130.94	122.00	2	6,165	0.03%
2020/03/13	4	130.38	0	0.00	135.50	4	6,150	0.07%
2020/03/12	4	147.88	6	151.17	143.50	-2	6,170	-0.03%
2020/03/11	5	163.80	6	161.58	159.00	-1	6,187	-0.02%
2020/03/10	6	161.50	4	161.38	165.00	2	6,247	0.03%
2020/03/09	19	168.42	14	166.21	159.50	5	6,259	0.08%
2020/03/06	22	169.07	23	169.11	170.00	-1	6,241	-0.02%
2020/03/05	7	167.57	11	166.64	167.00	-4	6,331	-0.06%
2020/03/04	9	162.50	5	163.00	162.50	4	6,529	0.06%
2020/03/03	44	170.17	43	169.99	166.00	1	6,736	0.01%
2020/03/02	8	162.19	8	162.81	164.50	0	6,578	0.00%
2020/02/27	6	164.67	0	0.00	158.00	6	6,752	0.09%
2020/02/26	17	165.82	6	163.67	163.00	11	6,747	0.16%
2020/02/25	8	161.88	10	160.55	165.50	-2	6,771	-0.03%
2020/02/24	6	160.83	3	160.50	161.00	3	6,844	0.04%
2020/02/21	18	169.61	4	170.00	167.00	14	6,902	0.20%
2020/02/18	3	165.50	3	164.17	163.50	0	7,345	0.00%
2020/02/17	37	167.51	35	169.56	165.50	2	7,366	0.03%
2020/02/14	2	164.75	0	0.00	167.50	2	7,344	0.03%
2020/02/13	9	166.56	9	167.94	165.00	0	7,372	0.00%
2020/02/12	10	166.30	13	166.81	163.50	-3	7,302	-0.04%
2020/02/10	3	155.67	3	157.17	155.00	0	7,333	0.00%
2020/02/07	8	154.88	2	155.00	155.00	6	7,415	0.08%
2020/02/06	25	156.36	22	154.48	157.50	3	7,462	0.04%
2020/02/05	121	157.33	114	158.11	150.50	7	7,509	0.09%	大買/大賣/
2020/02/03	1	139.00	1	141.00	142.00	0	7,360	0.00%
2020/01/31	17	150.24	17	150.44	152.00	0	7,429	0.00%
2020/01/30	1	163.50	1	164.50	157.00	0	7,492	0.00%
2020/01/20	1	173.00	1	174.50	174.00	0	7,478	0.00%
2020/01/17	4	174.38	1	173.00	173.00	3	7,533	0.04%
2020/01/15	2	169.25	0	0.00	168.00	2	7,589	0.03%
2020/01/14	6	171.67	5	171.20	173.00	1	7,573	0.01%
2020/01/13	1	166.50	1	165.50	168.00	0	7,504	0.00%
2020/01/10	24	164.35	25	164.96	165.00	-1	7,478	-0.01%
2020/01/09	65	166.59	54	168.02	166.00	11	7,435	0.15%
2020/01/08	120	167.10	57	169.79	165.00	63	7,405	0.85%	大買/
2020/01/07	58	183.59	58	185.03	174.00	0	7,349	0.00%
2020/01/06	89	183.19	88	182.32	183.00	1	7,255	0.01%
2020/01/03	107	191.50	100	192.57	183.00	7	7,205	0.10%	大買/
2020/01/02	33	183.73	101	183.58	187.00	-68	6,824	-1.00%	大賣/
2019/12/31	1	167.00	9	168.61	170.00	-8	6,625	-0.12%
2019/12/30	3	165.67	28	168.36	166.00	-25	6,895	-0.36%
2019/12/27	3	173.17	18	172.61	170.00	-15	7,034	-0.21%
2019/12/26	5	172.60	7	171.79	173.00	-2	7,057	-0.03%
2019/12/25	38	170.39	37	170.01	170.50	1	7,032	0.01%
2019/12/24	47	165.64	46	166.10	164.50	1	6,951	0.01%
2019/12/23	33	167.70	35	166.06	168.00	-2	6,961	-0.03%
2019/12/20	26	164.83	25	165.34	166.00	1	6,984	0.01%
2019/12/19	68	171.83	68	172.42	171.00	0	6,986	0.00%
2019/12/18	31	179.61	29	180.17	176.00	2	7,036	0.03%
2019/12/17	5	177.50	45	175.11	177.00	-40	7,126	-0.56%
2019/12/16	22	172.14	33	173.17	173.00	-11	7,242	-0.15%
2019/12/13	178	173.90	82	175.30	171.50	96	7,241	1.33%	大買/
2019/12/12	6	166.67	6	168.25	166.50	0	6,971	0.00%
2019/12/11	2	169.50	0	0.00	168.00	2	6,977	0.03%
2019/12/09	3	168.17	4	170.38	165.00	-1	7,062	-0.01%
2019/12/06	5	171.70	2	170.50	171.00	3	7,043	0.04%
2019/12/05	52	168.13	46	168.79	168.00	6	7,006	0.09%
2019/12/04	6	169.67	6	169.08	169.00	0	6,981	0.00%
2019/12/03	23	169.57	23	169.04	168.00	0	6,950	0.00%
2019/12/02	16	170.19	16	170.84	170.00	0	6,877	0.00%
2019/11/29	85	168.29	123	167.46	168.00	-38	6,681	-0.57%	大賣/
2019/11/28	154	182.15	120	181.68	175.00	34	6,426	0.53%	大買/大賣/
2019/11/27	4	192.75	4	193.63	190.50	0	6,170	0.00%
2019/11/26	58	198.03	56	197.91	196.00	2	6,068	0.03%
2019/11/25	44	186.69	45	182.68	186.50	-1	5,835	-0.02%
2019/11/22	4	182.50	4	182.00	181.00	0	5,752	0.00%
2019/11/21	23	182.91	23	182.48	187.00	0	5,691	0.00%
2019/11/20	18	185.83	18	186.78	182.50	0	5,576	0.00%
2019/11/19	49	185.62	52	185.45	186.50	-3	5,493	-0.05%
2019/11/18	47	203.06	48	201.26	199.50	-1	5,502	-0.02%
2019/11/15	13	208.00	2	207.00	199.50	11	5,492	0.20%
2019/11/14	5	219.50	4	218.63	221.50	1	5,380	0.02%
2019/11/13	6	216.17	6	216.00	218.50	0	5,420	0.00%
2019/11/12	2	214.25	2	215.00	212.50	0	5,493	0.00%
2019/11/11	9	215.39	9	217.17	217.00	0	5,713	0.00%
2019/11/08	20	218.23	20	220.58	216.00	0	5,956	0.00%
2019/11/07	4	217.75	4	216.38	213.50	0	6,039	0.00%
2019/11/06	1	219.00	1	222.00	218.00	0	6,129	0.00%
2019/11/05	17	229.38	17	231.03	228.00	0	6,093	0.00%
2019/11/04	51	230.38	48	233.31	230.00	3	6,193	0.05%
2019/11/01	11	237.50	7	236.93	234.00	4	6,161	0.06%
2019/10/31	12	238.00	3	239.17	240.00	9	6,196	0.15%
2019/10/30	11	240.45	18	239.17	246.00	-7	6,181	-0.11%
2019/10/29	4	240.13	3	246.00	229.50	1	6,191	0.02%
2019/10/28	6	244.67	1	247.00	244.50	5	6,253	0.08%
2019/10/25	3	245.83	3	250.00	240.00	0	6,286	0.00%
2019/10/24	4	243.75	0	0.00	243.00	4	6,361	0.06%
2019/10/23	29	243.47	23	244.48	243.50	6	6,443	0.09%
2019/10/22	0	0.00	9	242.89	250.00	-9	6,503	-0.14%
2019/10/21	0	0.00	6	236.00	239.00	-6	6,622	-0.09%
2019/10/18	9	232.06	3	229.00	230.50	6	6,798	0.09%
2019/10/17	9	223.94	3	236.00	228.50	6	7,224	0.08%
2019/10/16	0	0.00	3	234.50	229.00	-3	7,405	-0.04%
2019/10/15	3	250.00	5	246.40	236.00	-2	7,530	-0.03%
2019/10/14	20	224.33	9	223.50	233.00	11	7,496	0.15%
2019/10/09	6	211.00	3	198.00	212.00	3	7,503	0.04%
2019/10/08	1	195.00	0	0.00	193.00	1	7,658	0.01%
2019/10/07	2	193.00	0	0.00	190.50	2	7,778	0.03%
2019/10/04	95	197.96	101	196.98	196.00	-6	7,785	-0.08%	大賣/
2019/10/03	40	178.28	50	177.37	188.00	-10	7,474	-0.13%
2019/10/02	27	169.81	36	168.96	171.00	-9	7,276	-0.12%
2019/10/01	5	162.50	5	162.10	165.00	0	7,244	0.00%
2019/09/27	16	162.53	15	164.00	162.00	1	7,287	0.01%
2019/09/25	16	167.59	20	165.85	166.50	-4	7,219	-0.06%
2019/09/24	25	166.34	2	170.00	163.50	23	7,228	0.32%
2019/09/23	7	167.36	2	172.25	173.00	5	7,211	0.07%
2019/09/20	9	167.00	27	166.11	170.50	-18	7,196	-0.25%
2019/09/19	28	155.82	32	156.38	155.00	-4	7,073	-0.06%
2019/09/18	10	147.70	9	148.39	147.50	1	6,922	0.01%
2019/09/17	4	147.50	4	148.13	145.00	0	7,012	0.00%
2019/09/16	12	149.29	13	149.42	151.00	-1	7,121	-0.01%
2019/09/12	90	150.23	90.1	151.59	149.00	-0.1	7,271	0.00%
2019/09/11	35	142.74	31	143.66	142.00	4	7,196	0.06%
2019/09/10	3	150.00	3	149.33	146.00	0	7,223	0.00%
2019/09/06	108	146.23	100	145.25	144.00	8	7,222	0.11%	大買/
2019/09/05	27	153.02	32	152.63	152.00	-5	7,165	-0.07%
2019/09/04	14	154.61	10	157.80	159.00	4	7,199	0.06%
2019/09/03	6	153.67	0	0.00	153.00	6	7,426	0.08%
2019/09/02	0	0.00	4	157.00	158.00	-4	7,475	-0.05%
2019/08/30	0	0.00	11	148.73	148.50	-11	7,523	-0.15%
2019/08/29	2	147.00	2	148.00	147.00	0	7,653	0.00%
2019/08/28	0	0.00	2	147.00	145.50	-2	7,845	-0.03%
2019/08/26	3	142.00	0	0.00	142.00	3	8,038	0.04%
2019/08/22	11	148.73	0	0.00	148.00	11	8,197	0.13%
2019/08/21	81	152.23	85	153.19	153.00	-4	8,267	-0.05%
2019/08/20	34	146.76	43	147.65	149.00	-9	8,219	-0.11%
2019/08/19	39	145.81	40	146.29	142.50	-1	8,325	-0.01%
2019/08/16	16	142.38	17	141.91	140.00	-1	8,318	-0.01%
2019/08/15	39	142.09	38	142.43	139.00	1	8,327	0.01%
2019/08/14	122	144.48	120	145.95	143.00	2	8,221	0.02%	大買/大賣/
2019/08/13	149	140.37	155	142.71	143.00	-6	7,972	-0.08%	大買/大賣/
2019/08/12	18	136.67	14	136.00	133.00	4	7,755	0.05%
2019/08/08	66	129.74	66	130.67	134.00	0	7,642	0.00%
2019/08/07	9	124.28	10	124.50	122.00	-1	7,491	-0.01%
2019/08/06	33	122.03	54	119.15	124.50	-21	7,437	-0.28%
2019/08/05	41	117.78	41	118.06	116.50	0	7,297	0.00%
2019/08/02	52	121.62	52	122.10	124.00	0	7,348	0.00%
2019/08/01	31	122.68	7	122.14	120.00	24	7,487	0.32%
2019/07/31	26	120.77	25	117.72	124.00	1	7,640	0.01%
2019/07/30	119	126.57	122	127.14	119.00	-3	7,597	-0.04%	大買/大賣/
2019/07/29	18	127.11	15	124.50	127.50	3	7,412	0.04%
2019/07/26	63	127.20	63	126.10	124.00	0	7,357	0.00%
2019/07/25	61	124.65	61	124.12	122.50	0	7,208	0.00%
2019/07/24	88	123.12	88	121.31	120.50	0	7,096	0.00%
2019/07/23	55	122.05	55	124.65	121.00	0	6,960	0.00%
2019/07/22	103	127.98	104	127.22	130.00	-1	6,866	-0.01%	大買/大賣/
2019/07/19	127	124.46	162	124.89	123.50	-35	6,717	-0.52%	大買/大賣/
2019/07/18	89	113.41	89	114.79	117.50	0	6,365	0.00%
2019/07/17	78	106.85	78	106.91	107.00	0	6,266	0.00%
2019/07/16	1	101.00	0	0.00	100.00	1	6,274	0.02%
2019/07/15	6	100.92	7	100.23	101.50	-1	6,309	-0.02%
2019/07/12	16	99.74	25	99.14	100.00	-9	6,281	-0.14%
2019/07/11	0	0.00	4	94.98	100.00	-4	6,086	-0.07%
2019/07/10	1	91.20	16	88.38	91.20	-15	5,968	-0.25%
2019/07/09	1	90.10	0	0.00	89.10	1	5,927	0.02%
2019/07/08	15	91.13	0	0.00	90.20	15	5,913	0.25%
2019/07/05	1	91.60	1	91.60	90.00	0	5,894	0.00%
2019/07/04	3	92.07	0	0.00	92.30	3	5,847	0.05%
2019/07/01	16	88.66	20	89.20	90.00	-4	5,678	-0.07%
2019/06/28	5	90.80	8	90.80	88.90	-3	5,596	-0.05%
2019/06/27	19	90.67	15	90.55	89.80	4	5,517	0.07%
2019/06/26	56	87.64	39	86.68	91.00	17	5,425	0.31%
2019/06/25	9	85.41	23	85.70	85.20	-14	5,296	-0.26%
2019/06/24	21	86.07	25	86.94	85.70	-4	5,251	-0.08%
2019/06/21	29	87.43	15	87.93	85.00	14	5,098	0.27%
2019/06/20	11	82.70	12	81.48	86.90	-1	4,933	-0.02%
2019/06/19	17	78.51	17	78.01	79.00	0	4,745	0.00%
2019/06/18	1	76.70	3	77.30	77.70	-2	4,646	-0.04%
2019/06/17	26	75.02	24	74.73	76.50	2	4,566	0.04%
2019/06/14	21	74.14	21	74.40	74.10	0	4,498	0.00%
2019/06/13	1	73.20	1	73.10	73.20	0	4,430	0.00%
2019/06/12	13	72.92	28	72.15	74.00	-15	4,391	-0.34%
2019/06/11	48	73.96	34	76.19	71.20	14	4,285	0.33%
2019/06/10	19	71.92	20	71.60	73.20	-1	4,028	-0.02%
2019/06/06	32	71.00	22	71.12	70.60	10	3,963	0.25%
2019/06/05	70	72.39	90	72.35	72.50	-20	3,889	-0.51%
2019/06/04	27	72.00	26	71.88	72.90	1	3,747	0.03%
2019/06/03	13	69.35	13	69.97	69.00	0	3,561	0.00%
2019/05/31	6	68.83	33	68.21	69.00	-27	3,469	-0.78%
2019/05/30	20	67.19	8	66.80	67.80	12	3,376	0.36%
2019/05/29	2	64.60	1	64.40	64.20	1	3,272	0.03%
2019/05/28	26	66.81	14	67.16	66.40	12	3,204	0.37%
2019/05/27	27	68.63	37	68.34	66.70	-10	3,121	-0.32%
2019/05/24	51	65.37	30	67.15	68.50	21	2,945	0.71%
2019/05/23	5	62.84	5	62.58	62.30	0	2,717	0.00%
2019/05/22	2	62.45	3	62.13	62.60	-1	2,638	-0.04%
2019/05/21	3	57.27	3	57.93	58.20	0	2,541	0.00%
2019/05/20	3	55.47	3	55.03	56.40	0	2,516	0.00%
2019/05/17	1	58.00	1	58.40	54.50	0	2,475	0.00%
2019/05/16	1	60.20	1	60.40	58.90	0	2,392	0.00%
2019/05/15	1	61.60	1	61.20	61.10	0	2,325	0.00%
2019/05/14	26	59.27	4	60.85	60.60	22	2,295	0.96%
2019/05/13	6	59.73	6	59.73	60.00	0	2,251	0.00%
2019/05/10	28	62.65	30	63.19	60.70	-2	2,200	-0.09%
2019/05/09	33	63.80	227	64.39	62.30	-194	2,061	-9.41%	大賣/鉅額交易
2019/05/08	11	62.53	33	61.99	63.80	-22	1,821	-1.21%
2019/05/07	1	56.70	24	58.93	59.20	-23	1,615	-1.42%
2019/05/06	21	55.71	32	54.93	55.30	-11	1,533	-0.72%
2019/05/03	13	55.85	6	54.93	56.80	7	1,572	0.45%
2019/04/29	37	54.57	0	0.00	54.10	37	1,783	2.08%
2019/04/26	41	56.28	2	58.15	57.50	39	1,812	2.15%
2019/04/25	138	59.08	1	59.30	58.60	137	1,756	7.80%	大買/鉅額交易
2019/04/24	5	60.70	4	60.83	60.40	1	1,712	0.06%
2019/04/23	19	58.56	20	58.46	59.80	-1	1,625	-0.06%
2019/04/22	43	58.16	41	58.06	58.40	2	1,521	0.13%
2019/04/19	3	55.50	1	53.80	55.90	2	1,365	0.15%
2019/04/18	1	53.40	1	53.70	51.90	0	1,334	0.00%
2019/04/15	0	0.00	1	49.35	50.20	-1	1,308	-0.08%
2019/04/11	1	50.90	0	0.00	50.70	1	1,295	0.08%
2019/04/08	0	0.00	10	50.60	50.60	-10	1,276	-0.78%
2019/04/02	18	51.99	0	0.00	51.10	18	1,267	1.42%
2019/03/22	0	0.00	0.2	50.40	50.40	-0.2	1,223	-0.02%
2019/03/21	10	49.00	10	48.98	49.90	0	1,200	0.00%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/02/12	1	52.70	1	53.30	52.50	0	1,508	0.00%
2019/01/24	1	55.90	1	56.50	54.40	0	1,756	0.00%
2019/01/23	1	54.20	1	54.80	55.20	0	1,690	0.00%
2019/01/22	2	53.45	2	54.00	52.20	0	1,583	0.00%
2019/01/18	1	51.50	1	52.00	51.10	0	1,411	0.00%
2018/11/29	0	0.00	58	48.40	47.80	-58	1,082	-5.36%
2018/11/28	58	48.77	0	0.00	48.10	58	1,041	5.57%
2018/11/06	2	48.40	3.2	49.66	43.60	-1.2	884	-0.14%
2018/11/05	16	46.18	17	46.31	48.40	-1	789	-0.13%
2018/11/02	2	44.30	0	0.00	44.30	2	684	0.29%
2018/10/26	0	0.00	3.2	35.98	34.15	-3.2	626	-0.51%
2018/10/05	0	0.00	2	41.25	39.30	-2	605	-0.33%
2018/08/20	0	0.00	1	55.80	53.30	-1	1,144	-0.09%
2018/08/17	0	0.00	1	57.30	56.20	-1	1,151	-0.09%
2018/07/03	53	75.46	53	76.42	74.50	0	850	0.00%
2018/07/02	0	0.00	15	79.75	79.40	-15	845	-1.77%
2018/06/29	15	79.43	0	0.00	78.20	15	884	1.70%
2018/06/15	0	0.00	1	91.00	89.70	-1	793	-0.13%
2018/06/14	1	86.90	30	88.59	86.90	-29	730	-3.97%
2018/06/13	29	88.07	0	0.00	88.00	29	674	4.30%
2018/05/29	0	0.00	1	74.20	73.90	-1	505	-0.20%
2018/05/24	0	0.00	1	68.80	69.10	-1	472	-0.21%
2018/05/18	0	0.00	1	68.30	67.00	-1	478	-0.21%
2018/05/09	0	0.00	2	68.55	68.70	-2	544	-0.37%
2018/05/07	0	0.00	1	69.20	69.70	-1	554	-0.18%
2018/05/02	0	0.00	2	68.50	67.50	-2	577	-0.35%
2018/04/24	1	68.20	1	69.20	69.40	0	712	0.00%
2018/04/18	0	0.00	2	72.60	71.20	-2	834	-0.24%
2018/04/16	0	0.00	1	74.70	73.50	-1	863	-0.12%
2018/04/12	0	0.00	1	77.50	77.50	-1	858	-0.12%
2018/04/11	0	0.00	1	77.20	77.00	-1	871	-0.11%
2018/04/09	1	79.00	0	0.00	77.10	1	895	0.11%
2018/04/03	3	80.50	0	0.00	78.50	3	894	0.34%
2018/04/02	6	81.23	0	0.00	80.60	6	891	0.67%
2018/03/26	0	0.00	2	72.20	71.00	-2	867	-0.23%
2018/03/22	2	75.15	2	76.50	75.10	0	880	0.00%
2018/03/15	0	0.00	31	79.47	79.60	-31	868	-3.57%
2018/03/09	1	81.60	0	0.00	81.60	1	896	0.11%
2018/02/09	0	0.00	10	72.50	81.90	-10	1,092	-0.92%
2018/01/30	1	87.50	0	0.00	87.50	1	1,245	0.08%
2018/01/22	38	89.63	35	91.00	89.50	3	1,560	0.19%
2018/01/19	0	0.00	3	89.83	90.50	-3	1,564	-0.19%
2018/01/18	51	91.23	13	91.12	89.20	38	1,592	2.39%
2018/01/17	17	88.56	16	88.83	88.30	1	1,578	0.06%
2018/01/16	1	87.50	0	0.00	87.50	1	1,554	0.06%
2018/01/12	3	88.10	4	88.40	89.10	-1	1,566	-0.06%
2018/01/11	1	81.10	0	0.00	82.80	1	1,543	0.06%
2018/01/10	15	80.63	15	81.80	80.40	0	1,606	0.00%
2018/01/09	0	0.00	1	85.90	85.80	-1	1,591	-0.06%
2018/01/08	1	87.70	0	0.00	86.40	1	1,623	0.06%
2018/01/04	1	90.00	0	0.00	90.10	1	1,618	0.06%
2018/01/03	0	0.00	2	91.60	91.30	-2	1,622	-0.12%
2018/01/02	1	87.60	0	0.00	87.50	1	1,610	0.06%