美時 (1795)-國票-天祥券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股▼0.07%
607人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	289.00	0	0.00	286.50	0	7,048	0.00%
2024/05/20	11	297.59	9	292.39	291.50	2	7,042	0.03%
2024/05/17	1	297.50	1	304.00	301.00	0	6,923	0.00%
2024/05/15	0	280.00	0	0.00	281.00	0	6,785	0.00%
2024/05/13	3.5	282.31	28	272.00	279.00	-24.5	6,755	-0.36%
2024/05/10	0	0.00	3	281.00	287.50	-3	6,691	-0.04%
2024/05/09	7	285.28	3	286.17	282.00	4	6,727	0.06%
2024/05/08	4	290.13	0	0.00	290.00	4	6,751	0.06%
2024/05/07	3.6	291.38	18	285.86	285.50	-14.4	6,791	-0.21%
2024/05/06	2.2	302.84	1	301.00	300.00	1.2	6,653	0.02%
2024/05/03	0.1	309.50	50	309.80	307.50	-49.9	6,634	-0.75%
2024/05/02	1	319.00	0	0.00	317.00	1	6,602	0.02%
2024/04/30	13.2	326.58	0	0.00	323.00	13.2	6,606	0.20%
2024/04/29	15	329.10	2.2	322.32	329.00	12.8	6,734	0.19%
2024/04/26	4.1	311.78	2	312.50	314.50	2.1	6,767	0.03%
2024/04/25	5.5	316.70	0	0.00	312.00	5.5	6,784	0.08%
2024/04/24	5.1	322.22	5.2	319.10	320.50	-0.1	6,811	0.00%
2024/04/23	1	319.50	0	0.00	320.50	1	6,878	0.01%
2024/04/22	1	315.50	41.2	315.42	313.00	-40.2	7,002	-0.57%
2024/04/19	25.2	309.00	3	315.33	311.50	22.2	7,220	0.31%
2024/04/18	61	320.58	1	320.50	321.00	60	7,168	0.84%
2024/04/17	2	338.00	2	335.51	333.50	0	7,175	0.00%
2024/04/16	2	332.74	1	335.50	334.00	1	7,140	0.01%
2024/04/15	2	338.50	0.3	331.50	332.50	1.7	7,006	0.02%
2024/04/12	1	336.50	23.2	341.70	342.00	-22.2	7,026	-0.32%
2024/04/11	4	327.88	2	330.25	325.00	2	6,982	0.03%
2024/04/10	3.2	325.81	2	327.25	326.50	1.2	6,910	0.02%
2024/04/09	1	326.00	0	0.00	323.00	1	6,861	0.01%
2024/04/08	1	334.50	11.1	329.09	325.00	-10.1	6,869	-0.15%
2024/04/03	1	314.19	1	315.51	317.50	0	6,735	0.00%
2024/04/02	0	0.00	0.2	311.00	310.50	-0.2	6,597	0.00%
2024/04/01	0	0.00	4	314.00	308.00	-4	6,573	-0.06%
2024/03/29	1	304.00	0.3	305.00	304.00	0.7	6,465	0.01%
2024/03/28	5	310.20	2.1	308.04	306.00	3	6,436	0.05%
2024/03/27	3	300.51	13	312.11	310.00	-10	6,315	-0.16%
2024/03/26	1	297.99	0	0.00	293.00	1	5,985	0.02%
2024/03/25	2	299.00	9	297.33	294.50	-7	5,987	-0.12%
2024/03/22	0	281.63	0	0.00	288.50	0	5,788	0.00%
2024/03/20	17	277.09	1	277.50	276.50	16	5,825	0.27%
2024/03/19	2.7	272.54	0	0.00	275.50	2.7	5,811	0.05%
2024/03/18	0	271.50	0	0.00	271.00	0	5,894	0.00%
2024/03/15	1	271.00	7	268.00	271.50	-6	5,928	-0.10%
2024/03/14	2.3	268.17	2	269.50	270.00	0.3	5,896	0.01%
2024/03/13	1	276.00	0	0.00	266.50	1	5,939	0.02%
2024/03/08	0	0.00	4	283.00	275.00	-4	6,246	-0.06%
2024/03/07	3	284.17	1	287.50	284.00	2	6,386	0.03%
2024/03/06	6	290.42	0	0.00	289.00	6	6,581	0.09%
2024/03/05	1	297.00	4	295.50	294.50	-3	6,582	-0.05%
2024/03/04	4	288.88	1	293.50	291.50	3	6,550	0.05%
2024/03/01	1	289.50	0	0.00	289.50	1	6,606	0.02%
2024/02/29	2	292.00	0	0.00	289.50	2	6,850	0.03%
2024/02/27	5	297.90	7	297.71	296.00	-2	6,802	-0.03%
2024/02/26	5	282.30	10.1	281.57	293.50	-5.1	6,616	-0.08%
2024/02/22	1	274.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	3	276.50	0	0.00	276.50	3	6,639	0.05%
2024/02/20	0	0.00	4	275.13	275.50	-4	6,686	-0.06%
2024/02/19	2	279.50	1	276.00	275.00	1	6,836	0.01%
2024/02/16	2	276.50	0	0.00	277.00	2	6,991	0.03%
2024/02/15	9	273.61	4	272.88	273.00	5	7,030	0.07%
2024/02/02	1.2	274.60	0	0.00	274.50	1.2	7,221	0.02%
2024/01/31	2	275.00	7	276.00	279.50	-5	7,211	-0.07%
2024/01/30	0.1	273.00	0	0.00	271.00	0.1	7,270	0.00%
2024/01/29	2	274.00	2	275.75	277.00	0	7,243	0.00%
2024/01/26	1	276.00	1	273.50	273.50	0	7,327	0.00%
2024/01/25	1	277.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	2	279.25	5	278.50	278.00	-3	7,471	-0.04%
2024/01/23	17	274.18	217	272.03	276.50	-200	7,556	-2.65%	大賣/鉅額交易
2024/01/22	8.1	284.69	0	0.00	282.50	8.1	7,586	0.11%
2024/01/19	0	0.00	2	289.50	288.50	-2	7,813	-0.03%
2024/01/18	0	0.00	6	290.00	288.50	-6	7,923	-0.08%
2024/01/17	69	292.43	1	292.00	288.50	68	8,052	0.84%
2024/01/16	1	296.00	62.2	298.94	303.00	-61.2	8,078	-0.76%
2024/01/15	162	291.18	23	296.20	296.50	139	7,934	1.75%	大買/鉅額交易
2024/01/12	51	285.09	9	285.44	282.50	42	7,715	0.54%
2024/01/11	20	281.78	2	282.00	281.50	18	7,746	0.23%
2024/01/10	3	287.67	4	288.38	290.00	-1	7,653	-0.01%
2024/01/08	1	282.50	1	284.50	284.50	0	7,572	0.00%
2024/01/05	1	280.00	4	278.88	285.00	-3	7,456	-0.04%
2024/01/04	3	273.00	2	275.50	272.00	1	7,277	0.01%
2024/01/03	3	273.00	1	270.50	270.50	2	7,252	0.03%
2023/12/29	0	0.00	3.2	272.25	272.00	-3.2	7,086	-0.05%
2023/12/28	0	0.00	3	266.50	264.00	-3	7,011	-0.04%
2023/12/27	0	0.00	1	268.50	269.50	-1	6,981	-0.01%
2023/12/25	5	258.70	5	260.20	260.00	0	6,955	0.00%
2023/12/22	3	267.83	1	267.00	267.00	2	6,893	0.03%
2023/12/21	1	269.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	2	276.50	3	274.50	273.50	-1	6,861	-0.01%
2023/12/19	2	269.25	2	273.25	273.50	0	6,779	0.00%
2023/12/18	3	277.00	2	274.00	272.50	1	6,815	0.01%
2023/12/15	3	268.50	3	274.50	274.00	0	6,831	0.00%
2023/12/14	0	0.00	7	269.71	268.50	-7	6,792	-0.10%
2023/12/13	3	267.00	0	0.00	264.50	3	6,764	0.04%
2023/12/12	1	278.00	2	275.00	274.00	-1	6,707	-0.01%
2023/12/11	2	275.00	3	273.67	274.50	-1	6,653	-0.02%
2023/12/08	3	273.83	1	274.56	272.00	2	6,615	0.03%
2023/12/07	5	274.60	5	277.00	274.00	0	6,627	0.00%
2023/12/06	3	273.00	3	272.50	270.00	0	6,521	0.00%
2023/12/05	13	275.62	6	270.50	272.00	7	6,487	0.11%
2023/12/04	6	272.09	9	277.39	277.00	-3	6,286	-0.05%
2023/12/01	4	267.13	9	271.78	267.50	-5	6,085	-0.08%
2023/11/30	1.2	259.48	2	259.25	258.50	-0.9	5,839	-0.01%
2023/11/29	4	257.00	4	261.00	261.00	0	5,805	0.00%
2023/11/28	6	258.00	3	256.83	258.00	3	5,753	0.05%
2023/11/27	6	260.08	18	259.14	257.00	-12	5,706	-0.21%
2023/11/24	3	249.50	2	249.00	250.00	1	5,466	0.02%
2023/11/22	2	252.75	0	0.00	245.50	2	5,363	0.04%
2023/11/21	3	248.67	1	252.50	248.00	2	5,328	0.04%
2023/11/20	11	255.86	14	258.89	251.50	-3	5,321	-0.06%
2023/11/17	3	255.83	3	252.33	254.00	0	5,218	0.00%
2023/11/16	9	253.89	4	256.75	253.00	5	5,168	0.10%
2023/11/15	1	248.00	5	250.50	252.00	-4	5,061	-0.08%
2023/11/14	0	0.00	21	230.21	238.50	-21	4,929	-0.43%
2023/11/13	5	235.00	1	235.00	233.00	4	4,992	0.08%
2023/11/10	5	239.40	3	243.33	240.50	2	5,229	0.04%
2023/11/09	8	242.50	6	238.58	236.00	2	5,220	0.04%
2023/11/08	2	242.00	0	0.00	242.00	2	5,433	0.04%
2023/11/07	5	247.90	3	249.67	243.50	2	5,584	0.04%
2023/11/06	3	247.67	1	247.00	247.00	2	5,726	0.03%
2023/11/03	7	250.21	4	247.88	244.50	3	5,828	0.05%
2023/11/02	6	246.17	0	0.00	248.50	6	5,801	0.10%
2023/11/01	1	252.50	0	0.00	251.00	1	5,757	0.02%
2023/10/31	3	253.17	2	256.50	252.00	1	5,689	0.02%
2023/10/30	1	254.50	1	257.50	252.00	0	5,730	0.00%
2023/10/27	7	248.07	8	249.44	254.00	-1	5,619	-0.02%
2023/10/26	6	240.75	6	242.17	236.00	0	5,359	0.00%
2023/10/25	9	236.50	14.4	238.65	240.00	-5.4	5,272	-0.10%
2023/10/24	4	227.38	6	225.17	230.00	-2	5,133	-0.04%
2023/10/23	0	0.00	2	215.50	215.00	-2	5,129	-0.04%
2023/10/20	1	211.50	0	0.00	208.50	1	5,254	0.02%
2023/10/19	5	213.20	4	214.63	218.00	1	5,417	0.02%
2023/10/18	7	212.14	2.1	212.32	210.50	4.9	5,566	0.09%
2023/10/17	3	216.50	1	223.00	217.00	2	5,735	0.03%
2023/10/16	3.1	222.96	0	0.00	220.50	3.1	5,918	0.05%
2023/10/13	0	0.00	1	236.00	227.50	-1	5,982	-0.02%
2023/10/12	1	229.00	0	0.00	232.50	1	6,058	0.02%
2023/10/11	1.1	233.61	0	0.00	232.00	1.1	6,183	0.02%
2023/10/06	1	240.00	1	238.50	238.00	0	6,303	0.00%
2023/10/05	1	237.50	2	236.50	235.00	-1	6,449	-0.02%
2023/10/04	4	232.50	5	233.20	232.50	-1	6,534	-0.02%
2023/09/28	10	238.50	10	241.00	238.50	0	6,825	0.00%
2023/09/27	3	236.67	13	236.54	237.00	-10	6,999	-0.14%
2023/09/26	0	236.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	2	239.50	2	238.00	239.50	0	7,529	0.00%
2023/09/22	1	233.50	0	0.00	234.00	1	7,696	0.01%
2023/09/21	0.1	234.00	0	0.00	233.50	0.1	7,937	0.00%
2023/09/20	0	0.00	19	237.53	237.50	-19	8,128	-0.23%
2023/09/19	12	251.75	16	249.47	249.50	-4	8,256	-0.05%
2023/09/18	0	0.00	1	246.50	246.50	-1	8,281	-0.01%
2023/09/13	3	242.50	0	0.00	242.50	3	8,469	0.04%
2023/09/12	2	238.75	6	236.25	240.00	-4	8,595	-0.05%
2023/09/11	5.5	248.64	4	246.50	246.00	1.5	8,647	0.02%
2023/09/08	1	243.00	0.3	245.00	246.00	0.8	8,758	0.01%
2023/09/07	1	248.00	0.8	248.17	247.50	0.3	8,766	0.00%
2023/09/06	1	250.50	0	0.00	250.00	1	8,820	0.01%
2023/09/05	3.1	251.35	1	252.00	250.00	2.1	8,860	0.02%
2023/09/04	0	256.00	0	0.00	256.00	0	8,916	0.00%
2023/09/01	0	0.00	3	258.50	258.50	-3	8,964	-0.03%
2023/08/31	5.1	260.50	1.4	254.29	253.50	3.7	9,023	0.04%
2023/08/30	2	255.00	3.6	257.03	257.00	-1.6	9,202	-0.02%
2023/08/29	2	251.50	1	251.00	252.00	1	9,210	0.01%
2023/08/28	3	245.83	2	248.50	247.50	1	9,262	0.01%
2023/08/25	3	249.33	2	248.00	248.00	1	9,287	0.01%
2023/08/24	4	251.25	4	251.38	249.50	0	9,305	0.00%
2023/08/23	4	252.88	4	249.88	249.50	0	9,304	0.00%
2023/08/22	3	255.00	0	0.00	255.00	3	9,425	0.03%
2023/08/21	6	257.00	7	261.14	260.00	-1	9,482	-0.01%
2023/08/18	7	258.79	6	255.58	254.00	1	9,590	0.01%
2023/08/17	8	261.43	6	259.33	259.50	2	9,709	0.02%
2023/08/16	9	270.72	8	268.38	268.00	1	9,745	0.01%
2023/08/15	1	260.00	3.1	264.32	263.50	-2.1	10,042	-0.02%
2023/08/14	12.1	251.15	6	250.92	250.00	6.1	10,398	0.06%
2023/08/11	12.1	278.82	8	270.51	269.00	4.1	10,493	0.04%
2023/08/10	2	287.50	3	291.00	286.00	-1	10,356	-0.01%
2023/08/09	5	274.90	107	275.75	292.00	-102	10,287	-0.99%	大賣/鉅額交易
2023/08/08	6	282.58	0	0.00	280.50	6	10,417	0.06%
2023/08/07	5	286.50	3	285.67	285.50	2	10,717	0.02%
2023/08/04	2	281.25	2	286.00	289.50	0	10,779	0.00%
2023/08/02	8	292.00	11	286.09	285.50	-3	10,840	-0.03%
2023/08/01	7	290.29	6	291.25	293.00	1	10,808	0.01%
2023/07/31	3	286.50	42	286.63	286.50	-39	10,838	-0.36%
2023/07/28	3	287.50	1	286.00	286.00	2	11,103	0.02%
2023/07/27	0	0.00	1.5	295.17	291.50	-1.5	11,155	-0.01%
2023/07/26	16	297.09	5	290.60	291.00	11	11,327	0.10%
2023/07/25	13.5	299.41	18	302.22	301.00	-4.5	11,201	-0.04%
2023/07/24	12	298.13	23.5	302.17	302.00	-11.5	11,079	-0.10%
2023/07/21	101	296.04	5	295.50	291.00	96	10,941	0.88%	大買/
2023/07/20	60	286.88	2	297.00	287.00	58	10,868	0.53%
2023/07/19	2	293.75	4	292.50	292.00	-2	10,780	-0.02%
2023/07/17	1	282.50	2.5	286.22	288.50	-1.5	10,907	-0.01%
2023/07/14	8	277.25	6	278.50	277.50	2	10,937	0.02%
2023/07/13	2	290.50	2	284.25	280.00	0	10,846	0.00%
2023/07/12	6	289.25	4	290.50	290.00	2	10,748	0.02%
2023/07/11	6	284.08	3	282.50	283.00	3	10,628	0.03%
2023/07/10	2	283.50	2.1	284.64	285.00	-0.1	10,638	0.00%
2023/07/07	3.5	290.86	0	0.00	284.50	3.5	10,601	0.03%
2023/07/06	2	291.00	0	0.00	290.00	2	10,550	0.02%
2023/07/05	6.1	298.53	5	300.80	294.50	1.1	10,508	0.01%
2023/07/04	12	298.96	2	298.75	297.00	10	10,684	0.09%
2023/07/03	15.1	301.00	16	299.16	299.00	-0.9	10,815	-0.01%
2023/06/30	6.1	332.89	2	326.50	325.50	4.1	10,553	0.04%
2023/06/29	3	337.83	14.1	342.64	338.50	-11.1	10,581	-0.10%
2023/06/28	1	333.50	4	335.38	333.50	-3	10,466	-0.03%
2023/06/27	1	318.50	2	321.25	329.00	-1	10,336	-0.01%
2023/06/26	1	310.00	3	310.83	311.50	-2	10,210	-0.02%
2023/06/21	6	312.75	2	308.00	308.00	4	10,262	0.04%
2023/06/20	3	322.83	3	322.00	320.00	0	10,186	0.00%
2023/06/19	2	325.25	2	326.50	324.00	0	10,176	0.00%
2023/06/16	4	326.88	3	324.00	323.00	1	10,180	0.01%
2023/06/15	5.4	325.02	3	322.83	330.00	2.4	10,090	0.02%
2023/06/14	8	313.19	6	313.75	314.00	2	10,005	0.02%
2023/06/13	1	315.50	1	315.50	311.50	0	10,016	0.00%
2023/06/12	1	322.50	0	0.00	314.00	1	10,106	0.01%
2023/06/08	5	320.00	6	312.50	311.00	-1	10,193	-0.01%
2023/06/07	9	320.72	0	0.00	322.00	9	10,291	0.09%
2023/06/06	1	319.00	1	315.50	315.50	0	10,290	0.00%
2023/06/05	4.1	320.88	0	0.00	315.50	4.1	10,443	0.04%
2023/06/01	3	320.83	1	319.50	320.00	2	10,395	0.02%
2023/05/31	8	330.56	2	329.75	327.00	6	10,410	0.06%
2023/05/29	3	330.00	3	331.17	330.50	0	10,451	0.00%
2023/05/26	7.1	331.44	2	332.25	327.00	5.1	10,501	0.05%
2023/05/25	4.2	333.31	5	333.00	331.00	-0.8	10,435	-0.01%
2023/05/24	5	331.30	5	331.80	334.50	0	10,597	0.00%
2023/05/23	7	339.50	4	339.00	342.00	3	10,554	0.03%
2023/05/22	4.1	333.85	2.1	334.98	332.00	2	10,623	0.02%
2023/05/19	10.1	339.44	12.3	338.16	343.50	-2.2	10,942	-0.02%
2023/05/18	7	324.00	16	329.69	339.00	-9	10,548	-0.09%
2023/05/17	3	291.67	7	300.00	308.50	-4	10,167	-0.04%
2023/05/15	10	282.60	7	277.79	275.50	3	10,505	0.03%
2023/05/12	9	291.61	6	287.17	289.00	3	10,560	0.03%
2023/05/11	9	291.61	6	287.17	283.50	3	10,608	0.03%
2023/05/10	3	277.17	2.1	278.95	285.00	0.9	10,557	0.01%
2023/05/09	3	283.50	4	280.75	279.00	-1	11,202	-0.01%
2023/05/08	6	283.67	5	285.10	287.00	1	11,495	0.01%
2023/05/05	5	282.70	6	280.67	281.50	-1	11,577	-0.01%
2023/05/04	6	280.58	13	281.69	279.00	-7	11,585	-0.06%
2023/05/03	11	273.91	5	272.20	272.50	6	11,322	0.05%
2023/05/02	2	270.25	3.3	272.48	278.00	-1.3	11,293	-0.01%
2023/04/28	0	0.00	2	259.75	259.50	-2	11,163	-0.02%
2023/04/27	2.1	253.14	2	255.50	257.00	0.1	11,317	0.00%
2023/04/26	2.2	249.68	1	254.00	254.00	1.2	11,495	0.01%
2023/04/25	2	254.50	1	254.50	254.50	1	11,533	0.01%
2023/04/24	1	250.50	1	257.50	260.50	0	11,571	0.00%
2023/04/21	10.1	261.01	9	252.22	250.00	1.1	11,703	0.01%
2023/04/20	15	273.00	13	265.88	265.00	2	11,657	0.02%
2023/04/19	2	261.25	1	266.00	269.00	1	11,532	0.01%
2023/04/18	0	0.00	1	262.00	265.50	-1	11,483	-0.01%
2023/04/17	0	0.00	2	262.50	262.00	-2	11,531	-0.02%
2023/04/14	0	0.00	0.3	266.50	265.00	-0.3	11,654	0.00%
2023/04/13	0	0.00	2	273.50	267.00	-2	11,820	-0.02%
2023/04/12	0	0.00	5.4	269.67	267.50	-5.4	12,000	-0.04%
2023/04/11	3	266.50	0	0.00	265.50	3	12,263	0.02%
2023/04/10	0.2	268.45	0.1	276.00	265.50	0.1	12,365	0.00%
2023/04/07	12	275.79	13	275.19	273.00	-1	12,493	-0.01%
2023/04/06	13	266.42	26	268.54	269.50	-13	12,364	-0.11%
2023/03/31	4.4	254.32	0	0.00	251.00	4.4	12,223	0.04%
2023/03/30	9	257.72	4	256.63	257.50	5	12,342	0.04%
2023/03/29	5.1	254.04	3	254.17	258.00	2.1	12,279	0.02%
2023/03/28	11	255.00	3	247.00	246.00	8	12,297	0.07%
2023/03/27	9.1	252.91	22	254.82	252.00	-12.9	12,263	-0.11%
2023/03/24	6.2	251.38	6	253.00	252.50	0.2	12,406	0.00%
2023/03/22	5	243.50	0	0.00	243.50	5	12,526	0.04%
2023/03/20	8	249.50	0	0.00	248.50	8	12,412	0.06%
2023/03/17	1	249.00	0	0.00	247.50	1	12,389	0.01%
2023/03/16	6	247.17	5	245.10	245.50	1	12,333	0.01%
2023/03/15	5	252.20	9	254.67	254.50	-4	12,230	-0.03%
2023/03/14	2	250.75	2	250.00	248.00	0	12,164	0.00%
2023/03/10	7	262.56	2	260.00	255.00	5	12,041	0.04%
2023/03/09	3	271.33	1	271.00	270.00	2	11,896	0.02%
2023/03/08	4.2	271.51	7	278.21	271.50	-2.8	11,878	-0.02%
2023/03/07	5.2	282.02	1	277.50	277.50	4.2	11,702	0.04%
2023/03/06	1	280.00	2.1	284.38	285.00	-1.1	12,145	-0.01%
2023/03/03	1	281.00	3	286.00	278.50	-2	13,111	-0.02%
2023/03/02	0	0.00	1	282.50	283.50	-1	13,927	-0.01%
2023/03/01	2	281.50	2	278.50	278.50	0	14,737	0.00%
2023/02/24	4	279.25	1	281.00	281.00	3	15,311	0.02%
2023/02/22	1.1	287.11	1	285.00	276.50	0.1	16,351	0.00%
2023/02/20	4.1	289.04	2	293.25	284.50	2.1	16,869	0.01%
2023/02/17	11	293.36	10	293.25	294.50	1	16,801	0.01%
2023/02/16	0	280.00	2	278.50	284.00	-2	16,713	-0.01%
2023/02/15	4	273.25	4	272.25	272.50	0	17,036	0.00%
2023/02/14	1	270.00	4	270.13	267.50	-3	17,159	-0.02%
2023/02/13	6	284.92	2	289.50	277.50	4	16,933	0.02%
2023/02/10	7	282.64	8	280.88	277.50	-1	16,509	-0.01%
2023/02/09	19	283.05	16	283.47	276.00	3	16,298	0.02%
2023/02/08	1.1	282.41	7	283.79	284.00	-5.9	16,106	-0.04%
2023/02/07	24	280.41	19	279.26	281.00	5	15,899	0.03%
2023/02/06	3	258.84	6	263.67	273.50	-3	15,267	-0.02%
2023/02/03	4	251.49	3	252.00	249.00	1	14,987	0.01%
2023/02/02	1	238.50	1	242.50	247.00	0	14,905	0.00%
2023/02/01	2	241.98	6	240.83	237.50	-4	14,915	-0.03%
2023/01/31	7	238.00	6	237.00	238.00	1	15,027	0.01%
2023/01/30	3	243.01	1	237.50	237.50	2	15,090	0.01%
2023/01/17	2.1	246.23	4	244.88	243.50	-1.9	15,139	-0.01%
2023/01/16	4	243.00	6	240.00	244.00	-2	15,033	-0.01%
2023/01/12	3	234.33	2	234.00	230.50	1	15,079	0.01%
2023/01/11	19	244.95	16	245.84	240.50	3	15,022	0.02%
2023/01/09	0	0.00	1	246.00	249.00	-1	15,190	-0.01%
2023/01/05	2	244.00	1	248.00	239.50	1	15,764	0.01%
2023/01/04	3.1	250.06	2	246.75	243.50	1.1	16,017	0.01%
2023/01/03	1	251.00	1	251.00	250.50	0	16,305	0.00%
2022/12/30	4	250.50	4.1	246.26	246.00	-0.1	16,433	0.00%
2022/12/29	10.1	245.94	15	246.13	250.00	-4.9	16,415	-0.03%
2022/12/28	0	0.00	1	238.00	238.50	-1	16,430	-0.01%
2022/12/27	2.1	233.28	1	234.50	237.50	1.1	16,705	0.01%
2022/12/26	6	237.58	6	240.08	240.50	0	16,719	0.00%
2022/12/23	5	232.80	5	231.30	232.00	0	16,719	0.00%
2022/12/22	10.1	228.19	12	228.71	231.50	-2	16,890	-0.01%
2022/12/21	9.2	232.36	6	232.58	228.50	3.2	16,922	0.02%
2022/12/20	8	231.56	7	226.36	225.50	1	17,186	0.01%
2022/12/19	5	237.50	3	238.00	237.00	2	17,308	0.01%
2022/12/16	5.1	239.82	3	242.50	234.50	2.1	17,539	0.01%
2022/12/15	6	245.08	4	247.38	241.00	2	17,789	0.01%
2022/12/14	2.1	245.59	0	0.00	255.00	2.1	17,895	0.01%
2022/12/13	0	0.00	5	256.70	251.50	-5	18,254	-0.03%
2022/12/09	2	250.25	0	0.00	254.00	2	18,682	0.01%
2022/12/08	0	0.00	0.5	244.40	240.50	-0.5	19,002	0.00%
2022/12/07	2	238.00	0	0.00	244.00	2	19,374	0.01%
2022/12/06	0	0.00	1	249.50	249.50	-1	19,596	-0.01%
2022/12/05	3	255.50	4	252.25	269.50	-1	19,919	-0.01%
2022/12/02	0	0.00	1	248.50	245.50	-1	20,045	0.00%
2022/12/01	2	249.00	2	250.50	246.50	0	20,315	0.00%
2022/11/30	0	0.00	1	238.50	244.00	-1	20,795	0.00%
2022/11/29	1	245.00	2.1	240.10	233.50	-1.1	21,046	-0.01%
2022/11/28	32.1	245.93	42.1	241.79	246.50	-10	21,276	-0.05%
2022/11/25	26	246.54	25	246.98	245.50	1	20,880	0.00%
2022/11/24	22	222.23	12	226.49	239.00	10	20,189	0.05%
2022/11/23	14	207.64	116	206.00	217.50	-102	19,465	-0.52%	大賣/鉅額交易
2022/11/22	31	193.42	133	197.09	198.00	-102	18,795	-0.54%	大賣/鉅額交易
2022/11/21	16.1	189.78	113	192.46	192.00	-96.9	18,766	-0.52%	大賣/
2022/11/18	243	181.33	269	184.54	187.00	-26	18,572	-0.14%	大買/大賣/
2022/11/17	153.1	174.95	39	175.91	174.00	114.1	18,131	0.63%	大買/鉅額交易
2022/11/16	217	173.38	18	171.33	170.00	199	18,063	1.10%	大買/鉅額交易
2022/11/15	12	172.67	21	170.02	169.00	-9	18,102	-0.05%
2022/11/14	49	170.52	34	170.75	171.00	15	18,652	0.08%
2022/11/11	26	162.92	34	167.07	171.50	-8	18,760	-0.04%
2022/11/10	7	160.36	2	161.00	156.00	5	19,133	0.03%
2022/11/09	3	161.83	2	161.50	162.50	1	19,230	0.01%
2022/11/08	14	162.46	11	162.27	159.50	3	19,261	0.02%
2022/11/07	6	161.00	8	160.25	159.50	-2	19,203	-0.01%
2022/11/04	8	159.44	8	160.69	159.00	0	19,278	0.00%
2022/11/03	12	160.75	13	161.12	163.00	-1	19,264	-0.01%
2022/11/02	15	158.40	16	159.59	160.00	-1	19,215	-0.01%
2022/11/01	10	156.10	16	157.44	158.50	-6	19,181	-0.03%
2022/10/31	12	154.92	14	154.82	154.50	-2	19,107	-0.01%
2022/10/28	29	150.09	26	150.85	151.00	3	19,040	0.02%
2022/10/27	20	143.25	24	147.17	149.50	-4	18,960	-0.02%
2022/10/26	18	143.72	20	142.68	143.00	-2	18,882	-0.01%
2022/10/25	2	143.00	2	142.75	143.00	0	18,760	0.00%
2022/10/24	0	0.00	1	152.00	147.50	-1	18,673	-0.01%
2022/10/21	12	151.04	8	151.75	146.50	4	18,672	0.02%
2022/10/20	11	151.23	13	151.23	155.00	-2	18,703	-0.01%
2022/10/19	2	152.00	6	153.33	153.00	-4	18,786	-0.02%
2022/10/18	2	150.25	3	153.17	153.00	-1	19,182	-0.01%
2022/10/17	22	145.93	19	146.79	148.50	3	19,289	0.02%
2022/10/14	41	155.00	36	155.69	153.00	5	19,110	0.03%
2022/10/13	10	152.25	207	155.94	148.50	-197	18,790	-1.05%	大賣/鉅額交易
2022/10/12	6	163.08	22	163.23	161.50	-16	18,489	-0.09%
2022/10/11	18	164.67	529	168.06	159.50	-511	18,286	-2.79%	大賣/鉅額交易
2022/10/07	17	171.00	112	168.21	168.00	-95	18,030	-0.53%	大賣/
2022/10/06	120	170.97	32	169.92	172.00	88	17,876	0.49%	大買/
2022/10/05	534	170.62	58	170.47	170.50	476	17,793	2.68%	大買/鉅額交易
2022/10/04	75	167.61	23	166.22	167.00	52	17,617	0.30%
2022/10/03	11	160.36	2.2	161.09	157.50	8.8	17,590	0.05%
2022/09/30	3	158.17	3.2	160.16	162.50	-0.2	17,688	0.00%
2022/09/29	8.4	158.15	7	160.79	158.00	1.4	17,667	0.01%
2022/09/28	8	161.94	7	159.86	154.00	1	17,494	0.01%
2022/09/27	7	157.79	8	162.56	166.00	-1	17,482	-0.01%
2022/09/26	1	165.00	2	166.75	162.00	-1	17,307	-0.01%
2022/09/23	15	171.10	2	166.75	166.00	13	17,314	0.08%
2022/09/22	52	173.50	16	172.59	174.00	36	17,473	0.21%
2022/09/21	124	171.56	8	167.94	169.00	116	17,566	0.66%	大買/鉅額交易
2022/09/20	7	163.21	66	167.01	173.50	-59	17,686	-0.33%
2022/09/19	16	168.53	109	162.95	163.00	-93	17,583	-0.53%	大賣/
2022/09/16	5	168.40	22	169.50	171.00	-17	17,573	-0.10%
2022/09/15	28	169.13	3	171.00	168.00	25	17,621	0.14%
2022/09/14	20	163.00	4	164.88	170.00	16	17,559	0.09%
2022/09/13	55	163.20	1	164.50	165.00	54	17,429	0.31%
2022/09/12	35	155.33	5	163.30	164.00	30	17,644	0.17%
2022/09/08	8	151.38	4	153.25	154.00	4	17,765	0.02%
2022/09/07	50	152.18	4	153.75	151.50	46	17,825	0.26%
2022/09/06	33	155.56	2	161.00	154.00	31	17,954	0.17%
2022/09/05	11	171.41	9	173.17	166.50	2	17,691	0.01%
2022/09/02	51	174.93	52	171.41	170.00	-1	17,738	-0.01%
2022/09/01	19	172.84	13	169.58	169.00	6	17,737	0.03%
2022/08/31	25	177.64	22	180.93	173.50	3	18,090	0.02%
2022/08/30	1	171.50	2	173.50	174.00	-1	18,361	-0.01%
2022/08/29	5	172.00	2	171.25	169.50	3	18,399	0.02%
2022/08/26	76	184.61	77	177.37	176.00	-1	18,189	-0.01%
2022/08/25	3	173.67	2	176.50	175.50	1	17,591	0.01%
2022/08/24	59	181.05	59	176.99	174.00	0	17,325	0.00%
2022/08/23	14	176.71	14	178.14	176.00	0	16,999	0.00%
2022/08/22	36	188.40	34	181.00	180.00	2	16,681	0.01%
2022/08/19	7	186.43	12	184.50	184.50	-5	16,210	-0.03%
2022/08/18	10	173.00	31	179.37	184.50	-21	15,635	-0.13%
2022/08/17	16	163.34	13	165.77	168.00	3	15,227	0.02%
2022/08/16	82	159.72	245	155.12	161.50	-163	14,415	-1.13%	大賣/鉅額交易
2022/08/15	20	144.18	23	145.83	147.00	-3	14,136	-0.02%
2022/08/12	9	141.89	1	144.00	145.00	8	14,246	0.06%
2022/08/11	41	145.16	2	143.75	143.00	39	14,631	0.27%
2022/08/10	28	146.68	11	145.59	148.00	17	14,709	0.12%
2022/08/09	27	141.81	0	0.00	141.50	27	14,685	0.18%
2022/08/08	49	141.61	21	143.93	143.00	28	14,700	0.19%
2022/08/05	1	140.50	15	141.33	142.00	-14	14,683	-0.10%
2022/08/04	10	134.55	1	135.00	135.00	9	14,680	0.06%
2022/08/03	0	0.00	1	134.50	133.50	-1	14,638	-0.01%
2022/08/02	9	133.72	1	138.50	133.00	8	14,641	0.05%
2022/08/01	3	139.00	0	0.00	138.00	3	14,564	0.02%
2022/07/29	7	141.21	0	0.00	141.50	7	14,575	0.05%
2022/07/28	14	142.29	2	142.25	141.50	12	14,550	0.08%
2022/07/27	4	140.25	11	141.77	141.50	-7	14,504	-0.05%
2022/07/26	23	146.78	16	144.38	142.00	7	14,371	0.05%
2022/07/25	41	148.94	9	148.61	149.50	32	14,073	0.23%
2022/07/22	26	138.85	88	141.19	144.50	-62	13,539	-0.46%
2022/07/21	5	134.00	0	0.00	135.00	5	13,243	0.04%
2022/07/20	2	131.50	2	131.00	130.00	0	13,233	0.00%
2022/07/19	0	0.00	1	133.50	130.00	-1	13,290	-0.01%
2022/07/18	1	130.00	0	0.00	130.00	1	13,242	0.01%
2022/07/15	43	133.35	2	132.50	131.00	41	13,165	0.31%
2022/07/14	29	136.52	0	0.00	137.00	29	13,057	0.22%
2022/07/13	9	140.67	33	140.62	139.50	-24	13,098	-0.18%
2022/07/12	23	134.98	2	135.00	135.00	21	13,102	0.16%
2022/07/11	10	130.15	25	138.90	139.00	-15	13,132	-0.11%
2022/07/08	28	141.16	6	143.75	135.00	22	12,878	0.17%
2022/07/07	6	139.08	6	140.50	146.00	0	12,717	0.00%
2022/07/06	4	147.25	4	142.88	143.50	0	12,598	0.00%
2022/07/05	4	141.13	9	143.28	148.00	-5	12,548	-0.04%
2022/07/04	2	136.50	5	138.20	141.50	-3	12,505	-0.02%
2022/07/01	3	147.33	2	145.50	142.50	1	12,654	0.01%
2022/06/30	10	153.30	106	153.55	153.50	-96	12,449	-0.77%	大賣/
2022/06/29	108	150.16	114	156.58	157.50	-6	12,114	-0.05%	大買/大賣/
2022/06/28	25	152.84	152	148.67	148.50	-127	11,846	-1.07%	大賣/鉅額交易
2022/06/27	7	146.79	63	149.75	151.50	-56	11,681	-0.48%
2022/06/24	10	141.35	109	144.93	145.00	-99	12,069	-0.82%	大賣/
2022/06/23	1	140.50	266	142.65	143.50	-265	12,214	-2.17%	大賣/鉅額交易
2022/06/22	37	141.99	3	138.33	138.00	34	12,641	0.27%
2022/06/21	1	140.50	82	142.70	146.00	-81	12,601	-0.64%
2022/06/20	148	140.97	158	148.42	139.00	-10	12,569	-0.08%	大買/大賣/
2022/06/17	57	145.46	294	146.47	146.50	-237	12,181	-1.95%	大賣/鉅額交易
2022/06/16	5	137.90	1	138.00	137.00	4	11,966	0.03%
2022/06/15	175	142.00	25	143.02	140.00	150	12,054	1.24%	大買/鉅額交易
2022/06/14	426	136.60	12	136.21	136.50	414	11,769	3.52%	大買/鉅額交易
2022/06/13	371	142.12	2	141.00	143.00	369	11,547	3.20%	大買/鉅額交易
2022/06/10	16	149.81	23	149.04	152.00	-7	11,272	-0.06%
2022/06/09	27	144.50	21	146.57	145.50	6	11,067	0.05%
2022/06/08	54	141.10	47	143.00	145.50	7	10,603	0.07%
2022/06/07	2	129.00	1	139.50	139.50	1	10,082	0.01%
2022/06/02	0	0.00	5	124.60	124.50	-5	10,094	-0.05%
2022/06/01	0	0.00	4	126.25	126.00	-4	10,236	-0.04%
2022/05/31	0	0.00	1	127.50	128.50	-1	10,383	-0.01%
2022/05/30	1	128.00	3	124.67	128.00	-2	10,571	-0.02%
2022/05/27	9	128.94	4	128.00	126.50	5	10,969	0.05%
2022/05/26	8	133.38	5	128.90	129.00	3	11,280	0.03%
2022/05/25	0	0.00	3	130.00	131.50	-3	11,444	-0.03%
2022/05/24	3	128.83	5	130.30	127.50	-2	11,693	-0.02%
2022/05/23	4	129.00	11	130.18	130.50	-7	11,677	-0.06%
2022/05/20	3	131.50	7	130.29	129.50	-4	11,628	-0.03%
2022/05/19	8	126.06	14	130.07	131.50	-6	11,430	-0.05%
2022/05/18	0	0.00	2	129.00	129.00	-2	10,988	-0.02%
2022/05/17	5	119.20	0	0.00	117.50	5	10,808	0.05%
2022/05/13	0	0.00	1	118.50	117.50	-1	10,620	-0.01%
2022/05/12	0	0.00	1	113.50	111.00	-1	10,550	-0.01%
2022/05/11	0	0.00	2	115.75	115.50	-2	10,493	-0.02%
2022/05/10	1	114.50	0	0.00	115.00	1	10,465	0.01%
2022/05/03	6	118.50	1	120.00	119.00	5	10,284	0.05%
2022/04/28	1	115.50	0	0.00	115.00	1	10,223	0.01%
2022/04/27	1	117.00	1	116.50	116.50	0	10,192	0.00%
2022/04/26	1	118.50	1	115.50	115.50	0	10,112	0.00%
2022/04/25	0	0.00	1	125.50	118.00	-1	10,021	-0.01%
2022/04/22	3	131.33	3	134.50	131.00	0	9,896	0.00%
2022/04/21	2	132.25	1	131.50	134.50	1	9,825	0.01%
2022/04/20	0	0.00	3	132.50	130.00	-3	9,747	-0.03%
2022/04/19	5	133.20	6	134.33	133.50	-1	9,682	-0.01%
2022/04/18	2	131.50	1	132.50	132.50	1	9,489	0.01%
2022/04/15	4	132.50	0	0.00	126.50	4	9,301	0.04%
2022/04/14	1	128.00	0	0.00	130.00	1	9,135	0.01%
2022/04/13	2	126.50	4	128.00	129.50	-2	9,004	-0.02%
2022/04/11	4	126.00	4	124.75	124.50	0	8,762	0.00%
2022/04/08	10	127.35	9	126.33	129.00	1	8,652	0.01%
2022/04/07	24	136.81	24	134.50	128.50	0	8,453	0.00%
2022/04/06	3	131.50	15	131.30	132.00	-12	8,085	-0.15%
2022/04/01	14	133.21	9	133.94	130.50	5	7,998	0.06%
2022/03/31	17	131.53	0	0.00	135.50	17	7,825	0.22%
2022/03/30	1	133.50	5	135.80	133.50	-4	7,527	-0.05%
2022/03/29	16	131.44	16	132.75	133.00	0	7,236	0.00%
2022/03/28	11	126.09	5	127.70	125.00	6	6,597	0.09%
2022/03/25	20	125.05	29	126.02	124.50	-9	6,204	-0.15%
2022/03/24	2	116.75	11	116.82	121.00	-9	5,562	-0.16%
2022/03/23	6	112.17	5	112.90	112.00	1	5,364	0.02%
2022/03/22	3	116.33	0	0.00	117.50	3	5,208	0.06%
2022/03/21	18	118.25	27	116.59	117.00	-9	5,168	-0.17%
2022/03/18	15	112.57	9	112.72	114.00	6	4,936	0.12%
2022/03/17	2	103.00	5	107.90	108.50	-3	4,691	-0.06%
2022/03/16	1	101.50	1	99.20	99.00	0	4,574	0.00%
2022/03/14	2	99.50	1	100.50	101.50	1	4,544	0.02%
2022/03/11	2	102.75	1	102.00	102.50	1	4,585	0.02%
2022/03/10	3	106.33	6	108.50	107.00	-3	4,523	-0.07%
2022/03/09	4	104.63	0	0.00	103.00	4	4,414	0.09%
2022/03/08	8	105.88	6	103.33	101.50	2	4,505	0.04%
2022/03/07	3	107.83	3	108.83	106.00	0	4,375	0.00%
2022/03/04	3	114.50	7	114.93	112.50	-4	4,228	-0.09%
2022/03/03	6	116.08	4	118.75	115.50	2	4,109	0.05%
2022/03/02	8	115.38	3	119.67	118.00	5	3,932	0.13%
2022/03/01	4	110.88	9	113.33	114.00	-5	3,615	-0.14%
2022/02/25	3	112.00	7	113.00	111.50	-4	3,327	-0.12%
2022/02/24	3	103.50	2	103.50	103.00	1	3,034	0.03%
2022/02/23	1	101.00	1	98.00	102.50	0	2,740	0.00%
2022/02/22	2	93.65	2	93.45	93.40	0	2,852	0.00%
2022/02/17	10	91.90	10	90.85	90.70	0	3,021	0.00%
2022/02/15	0	0.00	1	86.90	85.80	-1	3,012	-0.03%
2022/02/14	0	0.00	4	86.00	86.10	-4	3,016	-0.13%
2022/02/10	0	0.00	1	89.60	89.50	-1	2,996	-0.03%
2022/02/09	0	0.00	1	89.70	90.20	-1	2,987	-0.03%
2022/02/07	0	0.00	1	86.60	86.30	-1	2,955	-0.03%
2022/01/26	1	86.70	0	0.00	85.70	1	2,948	0.03%
2022/01/24	0	0.00	2	84.30	84.40	-2	2,936	-0.07%
2022/01/21	3	86.57	0	0.00	86.20	3	2,926	0.10%
2022/01/19	2	87.70	0	0.00	87.30	2	2,918	0.07%
2022/01/18	3	89.10	0	0.00	88.20	3	2,934	0.10%
2022/01/17	4	88.90	1	88.40	89.00	3	3,027	0.10%
2022/01/14	1	86.90	0	0.00	87.10	1	3,022	0.03%
2022/01/12	0	0.00	2	89.50	89.40	-2	3,017	-0.07%
2022/01/11	0	0.00	10	90.00	89.50	-10	3,007	-0.33%
2022/01/10	2	91.60	0	0.00	92.00	2	2,976	0.07%
2022/01/07	4	92.00	21	95.20	91.50	-17	2,983	-0.57%
2022/01/06	0	0.00	1	96.00	95.90	-1	2,945	-0.03%
2022/01/03	3	96.20	0	0.00	96.50	3	2,981	0.10%
2021/12/29	1	98.10	0	0.00	98.00	1	3,020	0.03%
2021/12/24	2	97.20	0	0.00	96.20	2	3,148	0.06%
2021/12/23	0	0.00	1	98.60	97.70	-1	3,193	-0.03%
2021/12/15	1	99.00	0	0.00	98.20	1	3,192	0.03%
2021/12/14	2	100.75	1	101.00	101.50	1	3,130	0.03%
2021/12/13	0	0.00	1	101.00	100.50	-1	3,079	-0.03%
2021/12/10	1	97.40	0	0.00	97.60	1	2,984	0.03%
2021/12/08	4	97.03	0	0.00	96.00	4	2,953	0.14%
2021/12/07	5	96.88	0	0.00	96.30	5	2,905	0.17%
2021/12/06	1	100.00	0	0.00	100.50	1	2,763	0.04%
2021/12/02	5	102.40	0	0.00	102.00	5	2,729	0.18%
2021/12/01	0	0.00	7	109.86	112.50	-7	2,550	-0.27%
2021/11/30	5	109.50	0	0.00	111.50	5	2,549	0.20%
2021/11/29	15	109.00	0	0.00	109.00	15	2,547	0.59%
2021/11/26	10	110.35	61	109.21	109.50	-51	2,501	-2.04%
2021/11/25	7	112.36	0	0.00	112.50	7	2,472	0.28%
2021/11/24	32	112.61	5	112.10	114.50	27	2,376	1.14%
2021/11/23	6	110.58	11	113.27	108.00	-5	2,315	-0.22%
2021/11/22	13	111.77	3	111.83	111.50	10	2,259	0.44%
2021/11/19	12	114.96	2	115.00	114.50	10	2,241	0.45%
2021/11/18	14	114.50	3	117.00	117.00	11	2,086	0.53%
2021/11/16	0	0.00	1	95.60	97.10	-1	2,005	-0.05%
2021/11/10	1	92.80	0	0.00	93.20	1	2,258	0.04%
2021/11/08	3	93.00	0	0.00	93.00	3	2,312	0.13%
2021/11/01	1	95.70	4	97.48	97.20	-3	2,500	-0.12%
2021/10/28	1	92.50	1	92.80	92.70	0	2,683	0.00%
2021/10/26	1	93.00	1	93.20	93.00	0	2,781	0.00%
2021/10/25	4	91.43	1	90.40	91.30	3	2,832	0.11%
2021/10/20	0	0.00	1	101.00	98.70	-1	2,957	-0.03%
2021/10/13	0	0.00	1	97.40	97.10	-1	3,867	-0.03%
2021/10/08	0	0.00	3	100.50	100.50	-3	4,075	-0.07%
2021/10/05	1	96.20	2	96.55	96.40	-1	4,551	-0.02%
2021/10/04	5	97.80	9	98.46	96.00	-4	4,591	-0.09%
2021/10/01	7	104.93	3	103.67	104.00	4	4,549	0.09%
2021/09/30	6	105.33	4	105.25	108.00	2	4,537	0.04%
2021/09/28	1	104.50	0	0.00	104.00	1	4,539	0.02%
2021/09/22	3	97.50	0	0.00	97.50	3	4,887	0.06%
2021/09/14	3	101.17	0	0.00	102.00	3	4,885	0.06%
2021/09/10	2	102.00	0	0.00	103.00	2	4,882	0.04%
2021/08/11	0	0.00	1	132.00	135.00	-1	5,447	-0.02%
2021/08/05	1	143.00	4	140.00	138.00	-3	5,609	-0.05%
2021/08/04	3	154.83	0	0.00	141.00	3	5,536	0.05%
2021/08/03	10	145.00	0	0.00	145.50	10	5,343	0.19%
2021/07/29	0	0.00	1	143.00	150.50	-1	5,211	-0.02%
2021/07/28	1	140.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	0	0.00	3	151.00	148.50	-3	5,059	-0.06%
2021/07/26	3	148.50	2	150.50	153.00	1	5,012	0.02%
2021/07/23	5	149.90	10	148.45	146.00	-5	4,936	-0.10%
2021/07/22	4	150.00	0	0.00	152.00	4	4,841	0.08%
2021/07/21	0	0.00	11	149.45	154.50	-11	4,671	-0.24%
2021/07/20	11	144.77	169	150.45	140.50	-158	4,495	-3.51%	大賣/鉅額交易
2021/07/19	4	136.00	9	142.00	147.50	-5	4,184	-0.12%
2021/07/16	5	128.20	5	130.80	134.50	0	4,024	0.00%
2021/07/15	4	128.38	19	130.13	127.50	-15	3,925	-0.38%
2021/07/14	16	126.81	11	128.18	128.50	5	3,801	0.13%
2021/07/13	73	122.88	20	125.40	127.00	53	3,717	1.43%
2021/07/12	93	121.93	7	122.86	122.00	86	3,522	2.44%
2021/07/09	0	0.00	6	112.00	114.00	-6	3,243	-0.18%
2021/07/08	0	0.00	2	105.50	104.00	-2	3,183	-0.06%
2021/07/07	0	0.00	9	106.56	107.50	-9	3,171	-0.28%
2021/07/05	25	105.68	0	0.00	105.00	25	3,089	0.81%
2021/07/02	6	105.25	3	103.00	102.50	3	3,047	0.10%
2021/07/01	8	102.69	7	103.43	105.00	1	2,988	0.03%
2021/06/30	14	99.94	14	100.55	101.50	0	2,878	0.00%
2021/06/29	4	96.68	3	94.80	96.90	1	2,721	0.04%
2021/06/28	0	0.00	2	89.40	90.10	-2	2,584	-0.08%
2021/06/11	2	90.55	0	0.00	87.40	2	2,501	0.08%
2021/06/03	2	88.90	0	0.00	88.80	2	2,299	0.09%
2021/05/31	0	0.00	2	92.85	93.00	-2	2,198	-0.09%
2021/05/21	2	89.55	3	90.50	91.00	-1	1,751	-0.06%
2021/05/20	1	90.90	0	0.00	86.00	1	1,631	0.06%
2021/05/19	2	87.30	14	88.22	88.00	-12	1,454	-0.83%
2021/05/18	1	80.50	1	81.40	83.90	0	1,327	0.00%
2021/05/17	1	80.00	11	81.07	82.50	-10	1,212	-0.82%
2021/05/12	0	0.00	1	76.20	70.00	-1	1,053	-0.09%
2021/05/11	0	0.00	1	75.10	74.20	-1	1,034	-0.10%
2021/05/03	5	78.50	0	0.00	77.70	5	1,019	0.49%
2021/04/29	5	80.80	0	0.00	79.90	5	1,019	0.49%
2021/04/27	11	83.00	0	0.00	82.80	11	1,026	1.07%
2021/04/22	1	80.80	0	0.00	79.70	1	1,019	0.10%
2021/04/19	0	0.00	1	84.00	83.70	-1	1,000	-0.10%
2021/04/16	0	0.00	4	83.00	82.20	-4	981	-0.41%
2021/04/15	0	0.00	1	83.00	83.10	-1	977	-0.10%
2021/04/14	0	0.00	1	81.60	81.80	-1	967	-0.10%
2021/04/13	0	0.00	5	81.38	81.40	-5	955	-0.52%
2021/04/12	5	83.20	3	82.83	82.70	2	935	0.21%
2021/04/07	0	0.00	3	80.00	80.10	-3	881	-0.34%
2021/04/01	0	0.00	1	77.50	77.80	-1	865	-0.12%
2021/03/30	1	77.30	1	76.50	76.50	0	832	0.00%
2021/03/12	1	75.00	0	0.00	74.40	1	802	0.12%
2021/02/23	0	0.00	2	76.90	77.40	-2	895	-0.22%
2021/02/19	0	0.00	1	73.30	74.20	-1	861	-0.12%
2021/02/18	2	73.90	0	0.00	74.90	2	863	0.23%
2021/02/04	1	66.90	0	0.00	66.80	1	898	0.11%
2021/02/02	1	67.60	0	0.00	67.00	1	924	0.11%
2021/01/26	1	70.50	0	0.00	70.40	1	962	0.10%
2021/01/21	0	0.00	2	71.75	69.80	-2	942	-0.21%
2021/01/13	4	78.88	0	0.00	77.60	4	918	0.44%
2021/01/11	1	78.00	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.50	0	0.00	79.20	1	907	0.11%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/29	2	79.55	0	0.00	79.20	2	924	0.22%
2020/12/28	2	80.55	1	80.50	80.50	1	922	0.11%
2020/12/25	1	80.90	0	0.00	81.20	1	920	0.11%
2020/12/24	1	81.00	0	0.00	81.10	1	940	0.11%
2020/12/23	2	81.75	1	81.90	81.60	1	1,097	0.09%
2020/12/22	2	82.00	0	0.00	82.00	2	1,142	0.18%
2020/12/21	1	84.30	0	0.00	83.30	1	1,191	0.08%
2020/12/15	2	82.00	0	0.00	82.10	2	1,303	0.15%
2020/12/11	1	82.80	0	0.00	82.40	1	1,338	0.07%
2020/12/01	2	84.40	0	0.00	84.00	2	1,485	0.13%
2020/11/18	0	0.00	2	86.40	86.00	-2	1,417	-0.14%
2020/11/10	0	0.00	1	84.10	84.20	-1	1,462	-0.07%
2020/11/04	1	82.90	2	83.35	82.50	-1	1,473	-0.07%
2020/10/21	2	81.45	0	0.00	81.60	2	1,491	0.13%
2020/10/13	0	0.00	0.1	80.70	80.70	-0.1	1,612	-0.01%
2020/10/08	0	0.00	6	80.10	80.20	-6	1,648	-0.36%
2020/09/28	2	83.80	2	85.20	81.10	0	1,913	0.00%
2020/09/23	0	0.00	1	80.90	80.90	-1	1,721	-0.06%
2020/09/21	1	84.80	0	0.00	84.30	1	1,720	0.06%
2020/09/18	13	85.17	15	85.43	85.00	-2	1,740	-0.11%
2020/09/17	1	83.90	1	83.10	82.80	0	1,852	0.00%
2020/09/14	0	0.00	1	82.20	82.10	-1	1,894	-0.05%
2020/09/11	1	79.80	0	0.00	79.60	1	1,933	0.05%
2020/09/09	1	83.60	2	83.15	82.70	-1	1,931	-0.05%
2020/09/04	0	0.00	10	80.10	80.00	-10	1,985	-0.50%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/08/31	0	0.00	1	80.10	80.30	-1	2,081	-0.05%
2020/08/21	1	77.10	0	0.00	77.40	1	2,137	0.05%
2020/08/11	0	0.00	1	81.00	78.30	-1	2,303	-0.04%
2020/08/10	1	78.60	0	0.00	78.50	1	2,288	0.04%
2020/07/28	0	0.00	1	77.90	76.40	-1	2,733	-0.04%
2020/07/27	0	0.00	2	78.50	78.20	-2	2,807	-0.07%
2020/07/22	2	83.40	0	0.00	83.90	2	2,837	0.07%
2020/07/16	0	0.00	2	82.30	82.50	-2	2,864	-0.07%
2020/07/15	3	83.30	1	82.80	82.50	2	2,901	0.07%
2020/07/14	2	86.50	3	84.83	84.80	-1	2,912	-0.03%
2020/07/13	0	0.00	1	87.50	85.40	-1	2,912	-0.03%
2020/07/10	2	89.20	0	0.00	84.40	2	2,898	0.07%
2020/07/09	14	86.50	13	88.19	87.50	1	2,857	0.03%
2020/07/08	1	82.00	1	83.00	83.60	0	2,814	0.00%
2020/07/02	1	83.50	1	84.90	83.60	0	2,925	0.00%
2020/07/01	0	0.00	1	83.20	83.40	-1	2,920	-0.03%
2020/06/30	2	83.70	0	0.00	83.70	2	2,935	0.07%
2020/06/29	1	84.40	1	83.90	83.20	0	2,962	0.00%
2020/06/24	14	88.19	8	87.65	85.10	6	2,946	0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	1	82.70	0	0.00	81.40	1	2,821	0.04%
2020/06/18	1	83.20	1	85.00	83.00	0	2,818	0.00%
2020/06/17	1	83.50	0	0.00	84.10	1	2,787	0.04%
2020/06/16	0	0.00	2	82.45	83.00	-2	2,815	-0.07%
2020/06/15	1	80.90	2	82.25	81.60	-1	2,819	-0.04%
2020/06/12	0	0.00	2	77.10	78.40	-2	2,875	-0.07%
2020/06/11	2	79.50	1	79.60	79.00	1	2,899	0.03%
2020/06/10	2	83.35	1	83.00	83.00	1	2,932	0.03%
2020/06/09	1	82.30	0	0.00	83.10	1	2,949	0.03%
2020/06/08	0	0.00	2	82.10	81.60	-2	2,983	-0.07%
2020/06/05	3	82.80	1	82.80	82.40	2	3,019	0.07%
2020/05/26	1	82.00	1	81.60	80.10	0	3,083	0.00%
2020/05/25	0	0.00	1	79.00	78.80	-1	2,987	-0.03%
2020/05/22	2	79.50	1	78.10	77.80	1	2,962	0.03%
2020/05/21	0	0.00	1	78.40	79.10	-1	2,908	-0.03%
2020/05/20	1	78.00	0	0.00	78.00	1	2,908	0.03%
2020/05/15	0	0.00	2	74.35	75.00	-2	2,864	-0.07%
2020/05/14	0	0.00	1	74.60	75.10	-1	2,869	-0.03%
2020/05/13	1	78.10	0	0.00	78.10	1	2,853	0.04%
2020/05/11	0	0.00	1	77.90	78.20	-1	2,866	-0.03%
2020/05/08	1	78.10	0	0.00	77.40	1	2,874	0.03%
2020/05/07	1	82.00	0	0.00	81.20	1	2,834	0.04%
2020/05/06	4	80.73	3	81.10	81.40	1	2,806	0.04%
2020/05/04	0	0.00	2	75.20	74.50	-2	2,633	-0.08%
2020/04/30	3	76.00	1	74.50	74.90	2	2,640	0.08%
2020/04/29	2	72.70	0	0.00	72.80	2	2,596	0.08%
2020/04/22	0	0.00	2	68.55	68.60	-2	2,669	-0.07%
2020/04/20	5	72.50	5	72.00	71.40	0	2,725	0.00%
2020/04/17	0	0.00	1	71.50	70.30	-1	2,932	-0.03%
2020/04/16	1	71.50	1	71.20	71.50	0	2,951	0.00%
2020/04/15	1	70.90	1	70.20	70.30	0	2,951	0.00%
2020/04/13	1	69.90	0	0.00	68.30	1	2,981	0.03%
2020/04/10	0	0.00	1	70.00	68.70	-1	2,951	-0.03%
2020/04/09	10	67.28	8	67.53	69.10	2	3,002	0.07%
2020/04/07	0	0.00	2	63.20	63.80	-2	3,115	-0.06%
2020/04/06	0	0.00	1	62.30	62.30	-1	3,142	-0.03%
2020/04/01	1	61.20	1	61.20	60.90	0	3,158	0.00%
2020/03/31	3	60.10	4	60.13	60.20	-1	3,164	-0.03%
2020/03/30	3	56.70	1	57.10	58.00	2	3,164	0.06%
2020/03/27	2	56.15	0	0.00	57.50	2	3,239	0.06%
2020/03/25	0	0.00	7	50.70	52.90	-7	3,148	-0.22%
2020/03/24	7	47.89	2	47.33	48.10	5	3,151	0.16%
2020/03/16	1	65.30	0	0.00	65.30	1	3,006	0.03%
2020/03/13	1	72.00	3	72.00	72.50	-2	2,948	-0.07%
2020/03/12	1	85.90	1	83.70	79.90	0	2,936	0.00%
2020/03/11	2	90.65	1	90.30	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	93.20	93.00	-1	2,887	-0.03%
2020/03/09	0	0.00	2	96.75	94.70	-2	2,888	-0.07%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/04	0	0.00	66	94.72	94.40	-66	3,053	-2.16%
2020/03/03	2	93.00	4	93.48	94.60	-2	3,094	-0.06%
2020/02/25	1	89.50	1	90.20	91.30	0	3,183	0.00%
2020/02/24	1	91.80	0	0.00	91.50	1	3,275	0.03%
2020/02/19	1	94.00	0	0.00	93.60	1	3,438	0.03%
2020/02/18	66	92.97	0	0.00	93.00	66	3,487	1.89%
2020/02/17	0	0.00	4	93.80	93.00	-4	3,525	-0.11%
2020/02/12	4	93.10	2	92.70	92.70	2	3,676	0.05%
2020/02/11	4	91.85	2	92.50	91.40	2	3,771	0.05%
2020/02/07	4	89.30	2	89.40	88.70	2	3,856	0.05%
2020/02/06	1	90.60	1	90.20	90.20	0	3,854	0.00%
2020/02/05	1	91.00	0	0.00	90.80	1	3,968	0.03%
2020/02/04	3	91.20	0	0.00	90.10	3	3,969	0.08%
2020/02/03	0	0.00	1	85.90	88.00	-1	3,941	-0.03%
2020/01/31	1	92.50	0	0.00	91.50	1	3,920	0.03%
2020/01/17	2	106.25	0	0.00	105.00	2	3,934	0.05%
2020/01/16	2	105.75	60	104.75	105.00	-58	3,896	-1.49%
2020/01/15	12	106.38	125	108.00	105.50	-113	3,873	-2.92%	大賣/鉅額交易
2020/01/14	0	0.00	2	108.50	107.00	-2	3,844	-0.05%
2020/01/13	7	111.29	36	115.94	109.00	-29	3,798	-0.76%
2020/01/10	46	114.82	0	0.00	114.50	46	3,577	1.29%
2020/01/09	0	0.00	1	112.50	112.50	-1	3,525	-0.03%
2020/01/08	0	0.00	1	108.00	109.50	-1	3,538	-0.03%
2020/01/07	38	108.25	1	112.50	108.00	37	3,530	1.05%
2020/01/06	21	116.05	10	118.00	113.50	11	3,479	0.32%
2020/01/03	220	117.87	100	115.50	116.50	120	3,450	3.48%	大買/鉅額交易
2020/01/02	1	118.00	0	0.00	117.50	1	3,391	0.03%
2019/12/31	2	117.00	5	116.50	115.00	-3	3,371	-0.09%
2019/12/30	3	113.00	3	114.00	115.00	0	3,205	0.00%
2019/12/26	0	0.00	1	111.50	114.00	-1	3,302	-0.03%
2019/12/24	4	111.50	0	0.00	111.00	4	3,346	0.12%
2019/12/23	2	111.50	2	110.75	113.00	0	3,320	0.00%
2019/12/20	0	0.00	1	106.00	106.50	-1	3,228	-0.03%
2019/12/17	0	0.00	2	105.00	105.00	-2	3,222	-0.06%
2019/12/13	0	0.00	1	105.50	108.00	-1	3,217	-0.03%
2019/12/12	1	108.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	4	109.50	3	109.50	109.00	1	3,208	0.03%
2019/12/10	0	0.00	1	112.50	111.50	-1	3,182	-0.03%
2019/12/06	0	0.00	1	111.00	111.50	-1	3,252	-0.03%
2019/12/05	0	0.00	1	111.50	112.00	-1	3,255	-0.03%
2019/12/04	0	0.00	2	106.50	109.00	-2	3,245	-0.06%
2019/12/03	1	109.50	1	109.00	108.00	0	3,270	0.00%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	4	115.25	1	114.50	114.00	3	3,322	0.09%
2019/11/27	0	0.00	1	117.00	115.50	-1	3,319	-0.03%
2019/11/26	8	114.19	4	113.88	115.00	4	3,305	0.12%
2019/11/25	3	110.17	1	110.00	109.00	2	3,207	0.06%
2019/11/22	0	0.00	3	111.17	110.00	-3	3,145	-0.10%
2019/11/21	1	106.00	1	108.00	110.00	0	3,133	0.00%
2019/11/20	3	107.83	1	108.00	107.00	2	3,193	0.06%
2019/11/19	10	110.50	0	0.00	110.00	10	3,194	0.31%
2019/11/18	1	111.50	1	111.00	112.00	0	3,200	0.00%
2019/11/15	2	106.00	7	107.86	108.50	-5	3,213	-0.16%
2019/11/14	3	102.50	3	102.17	102.50	0	3,154	0.00%
2019/11/13	2	106.50	0	0.00	106.50	2	3,122	0.06%
2019/11/11	2	106.50	2	107.00	105.50	0	3,147	0.00%
2019/11/07	1	107.00	1	107.00	106.00	0	3,154	0.00%
2019/11/06	1	105.50	5	106.50	106.50	-4	3,147	-0.13%
2019/11/05	62	105.82	62	105.99	107.00	0	3,100	0.00%
2019/11/04	1	102.00	3	102.00	102.50	-2	3,060	-0.07%
2019/11/01	0	0.00	4	98.50	101.50	-4	3,113	-0.13%
2019/10/30	2	100.20	2	99.50	99.00	0	3,173	0.00%
2019/10/29	3	97.30	3	98.33	97.20	0	3,287	0.00%
2019/10/24	0	0.00	4	96.78	96.80	-4	3,349	-0.12%
2019/10/23	1	95.50	2	93.90	95.20	-1	3,337	-0.03%
2019/10/21	1	91.20	0	0.00	91.10	1	3,361	0.03%
2019/10/18	2	92.30	1	91.90	92.30	1	3,399	0.03%
2019/10/17	24	92.40	0	0.00	92.50	24	3,472	0.69%
2019/10/16	4	90.70	0	0.00	90.10	4	3,566	0.11%
2019/10/15	0	0.00	12	91.00	91.00	-12	3,637	-0.33%
2019/10/09	0	0.00	12	91.70	91.70	-12	3,964	-0.30%
2019/10/08	1	95.30	1	94.40	94.40	0	4,032	0.00%
2019/09/27	1	99.10	0	0.00	99.10	1	4,321	0.02%
2019/09/26	3	101.67	7	102.43	102.00	-4	4,443	-0.09%
2019/09/25	1	99.10	2	98.60	99.10	-1	4,626	-0.02%
2019/09/20	0	0.00	1	95.60	95.20	-1	4,734	-0.02%
2019/09/11	1	93.80	3	96.53	95.20	-2	5,336	-0.04%
2019/09/10	1	99.20	0	0.00	99.10	1	5,396	0.02%
2019/09/09	2	99.20	0	0.00	99.50	2	5,725	0.03%
2019/09/05	0	0.00	1	99.40	99.40	-1	5,986	-0.02%
2019/09/04	2	102.75	2	102.50	102.00	0	5,991	0.00%
2019/09/02	2	100.50	2	100.00	100.00	0	6,010	0.00%
2019/08/29	2	99.30	0	0.00	98.80	2	6,064	0.03%
2019/08/28	2	97.00	1	98.80	99.50	1	6,050	0.02%
2019/08/26	0	0.00	3	96.43	96.10	-3	6,136	-0.05%
2019/08/23	1	99.50	2	98.95	98.10	-1	6,163	-0.02%
2019/08/22	0	0.00	1	98.20	97.00	-1	6,147	-0.02%
2019/08/21	1	98.20	0	0.00	97.70	1	6,203	0.02%
2019/08/20	1	97.00	2	99.25	99.10	-1	6,208	-0.02%
2019/08/19	0	0.00	2	95.00	95.30	-2	6,310	-0.03%
2019/08/16	1	92.10	0	0.00	91.50	1	6,389	0.02%
2019/08/14	0	0.00	1	96.90	96.40	-1	6,532	-0.02%
2019/08/13	1	100.00	0	0.00	98.00	1	6,534	0.02%
2019/08/12	0	0.00	1	95.60	95.30	-1	6,536	-0.02%
2019/08/08	1	94.50	1	94.70	94.40	0	6,801	0.00%
2019/08/07	0	0.00	2	93.40	94.20	-2	6,967	-0.03%
2019/08/06	3	93.93	1	91.00	94.50	2	6,981	0.03%
2019/08/05	2	92.00	3	94.43	91.80	-1	6,942	-0.01%
2019/08/02	2	98.40	8	99.99	98.40	-6	6,904	-0.09%
2019/08/01	6	100.05	2	99.60	99.00	4	6,905	0.06%
2019/07/31	0	0.00	1	104.00	98.80	-1	6,888	-0.01%
2019/07/30	0	0.00	51	115.71	108.50	-51	6,670	-0.76%
2019/07/25	3	120.50	7	120.93	120.00	-4	6,772	-0.06%
2019/07/24	2	124.75	3	124.00	123.00	-1	6,857	-0.01%
2019/07/23	1	122.50	3	121.33	121.00	-2	6,929	-0.03%
2019/07/22	0	0.00	1	121.50	121.50	-1	7,018	-0.01%
2019/07/19	3	120.50	1	120.50	120.50	2	7,121	0.03%
2019/07/18	2	125.25	1	125.00	122.50	1	7,141	0.01%
2019/07/17	1	124.50	1	123.00	124.00	0	7,199	0.00%
2019/07/16	2	125.25	12	125.08	124.00	-10	7,198	-0.14%
2019/07/15	4	121.25	3	120.67	122.00	1	7,043	0.01%
2019/07/12	1	119.00	0	0.00	117.00	1	6,933	0.01%
2019/07/11	0	0.00	1	115.50	114.50	-1	6,962	-0.01%
2019/07/10	4	116.50	0	0.00	117.00	4	7,052	0.06%
2019/07/09	1	115.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	4	118.00	2	116.75	115.00	2	7,385	0.03%
2019/07/05	1	118.00	2	118.75	120.00	-1	7,655	-0.01%
2019/07/04	0	0.00	1	117.00	117.00	-1	7,735	-0.01%
2019/07/03	15	117.83	18	117.53	118.00	-3	7,830	-0.04%
2019/07/02	6	116.25	137	118.32	117.00	-131	7,847	-1.67%	大賣/鉅額交易
2019/07/01	2	111.50	0	0.00	112.00	2	7,776	0.03%
2019/06/27	17	111.59	1	112.50	113.00	16	7,985	0.20%
2019/06/26	171	110.81	3	110.67	111.00	168	8,050	2.09%	大買/鉅額交易
2019/06/25	4	112.25	1	112.00	112.00	3	8,132	0.04%
2019/06/24	3	114.50	3	114.83	113.50	0	8,241	0.00%
2019/06/21	2	117.75	3	117.67	116.00	-1	8,307	-0.01%
2019/06/20	5	115.40	1	114.00	117.00	4	8,286	0.05%
2019/06/19	1	113.50	10	113.00	113.00	-9	8,261	-0.11%
2019/06/18	7	110.50	1	111.00	110.50	6	8,390	0.07%
2019/06/17	35	111.93	38	111.07	112.50	-3	8,383	-0.04%
2019/06/14	29	104.33	30	104.65	107.00	-1	8,255	-0.01%
2019/06/13	1	103.50	3	104.50	102.50	-2	8,148	-0.02%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	1	103.00	0	0.00	101.00	1	8,488	0.01%
2019/06/06	1	98.90	3	98.77	98.80	-2	9,213	-0.02%
2019/06/05	1	100.00	0	0.00	98.50	1	9,261	0.01%
2019/06/04	3	101.50	2	101.50	101.00	1	9,309	0.01%
2019/06/03	4	104.50	1	105.50	100.50	3	9,497	0.03%
2019/05/31	2	104.00	0	0.00	103.50	2	9,559	0.02%
2019/05/30	1	105.00	3	104.67	104.00	-2	9,631	-0.02%
2019/05/29	6	106.75	5	105.90	105.00	1	9,784	0.01%
2019/05/28	3	104.50	5	105.40	108.50	-2	9,943	-0.02%
2019/05/27	2	103.25	2	103.50	104.00	0	9,925	0.00%
2019/05/24	1	108.50	6	107.42	104.50	-5	10,059	-0.05%
2019/05/23	4	102.50	6	104.50	105.00	-2	9,946	-0.02%
2019/05/22	3	102.17	7	104.57	101.50	-4	9,930	-0.04%
2019/05/21	2	95.90	2	97.00	100.00	0	9,909	0.00%
2019/05/20	4	98.25	0	0.00	97.80	4	10,089	0.04%
2019/05/17	3	99.53	5	100.76	99.80	-2	10,302	-0.02%
2019/05/16	6	102.33	83	103.05	100.00	-77	10,309	-0.75%
2019/05/15	0	0.00	2	98.10	102.00	-2	10,145	-0.02%
2019/05/14	1	92.40	0	0.00	93.00	1	10,134	0.01%
2019/05/13	1	92.30	1	92.30	91.50	0	10,344	0.00%
2019/05/10	0	0.00	1	94.30	91.50	-1	10,486	-0.01%
2019/05/09	5	95.48	6	95.27	92.70	-1	10,509	-0.01%
2019/05/08	2	99.90	2	98.95	97.80	0	10,650	0.00%
2019/05/07	3	98.83	0	0.00	98.80	3	10,661	0.03%
2019/05/06	2	100.00	1	99.10	96.60	1	10,796	0.01%
2019/05/03	3	97.60	62	98.48	98.70	-59	10,910	-0.54%
2019/05/02	1	93.70	2	93.80	94.80	-1	10,931	-0.01%
2019/04/30	4	94.25	3	94.20	94.00	1	10,897	0.01%
2019/04/29	41	91.85	17	88.41	89.80	24	10,771	0.22%
2019/04/26	8	98.16	1	96.70	95.00	7	10,651	0.07%
2019/04/25	9	99.63	5	100.16	98.00	4	10,556	0.04%
2019/04/24	4	104.25	3	105.17	104.00	1	10,417	0.01%
2019/04/23	1	111.00	11	109.91	110.00	-10	10,323	-0.10%
2019/04/22	3	106.33	19	107.18	105.50	-16	10,162	-0.16%
2019/04/19	3	103.33	0	0.00	101.50	3	10,128	0.03%
2019/04/18	5	105.90	3	106.00	104.00	2	10,111	0.02%
2019/04/17	126	106.52	2	107.25	106.50	124	10,075	1.23%	大買/鉅額交易
2019/04/16	4	105.50	6	105.42	105.50	-2	10,023	-0.02%
2019/04/15	8	108.88	1	115.00	105.50	7	9,913	0.07%
2019/04/12	2	113.50	4	114.00	112.50	-2	9,713	-0.02%
2019/04/11	9	111.00	6	111.00	110.50	3	9,613	0.03%
2019/04/10	3	113.83	2	115.00	117.00	1	9,301	0.01%
2019/04/09	4	114.13	91	116.50	113.00	-87	9,170	-0.95%
2019/04/08	7	115.36	5	117.20	113.00	2	9,023	0.02%
2019/04/03	14	121.14	47	120.98	120.00	-33	8,840	-0.37%
2019/04/02	51	115.51	3	116.00	115.50	48	8,605	0.56%
2019/04/01	3	120.00	9	121.17	117.50	-6	8,423	-0.07%
2019/03/29	98	121.24	0	0.00	121.50	98	8,290	1.18%
2019/03/28	0	0.00	2	124.00	125.00	-2	8,214	-0.02%
2019/03/27	4	126.63	7	127.71	125.00	-3	8,173	-0.04%
2019/03/26	5	134.60	0	0.00	131.00	5	8,153	0.06%
2019/03/25	0	0.00	1	132.00	135.50	-1	8,054	-0.01%
2019/03/22	1	133.50	4	134.25	134.50	-3	7,981	-0.04%
2019/03/21	7	133.07	1	135.50	135.00	6	7,915	0.08%
2019/03/20	0	0.00	1	131.00	131.00	-1	7,718	-0.01%
2019/03/19	12	128.67	6	128.25	126.00	6	7,683	0.08%
2019/03/18	2	123.75	1	124.00	124.50	1	7,562	0.01%
2019/03/15	12	125.25	11	124.18	125.00	1	7,641	0.01%
2019/03/14	10	123.70	34	124.15	127.00	-24	7,503	-0.32%
2019/03/13	86	123.68	75	123.40	123.00	11	7,558	0.15%
2019/03/12	25	113.72	28	114.20	118.50	-3	7,103	-0.04%
2019/03/11	0	0.00	62	107.98	108.00	-62	6,854	-0.90%
2019/03/08	107	109.44	44	111.24	111.50	63	6,836	0.92%	大買/
2019/03/07	22	108.32	23	111.93	108.00	-1	6,888	-0.01%
2019/03/06	21	110.90	7	110.36	111.00	14	6,788	0.21%
2019/03/05	3	106.50	2	106.00	105.50	1	6,726	0.01%
2019/03/04	2	108.25	4	107.88	103.50	-2	6,741	-0.03%
2019/02/27	1	100.00	96	104.09	106.00	-95	6,653	-1.43%
2019/02/26	6	97.78	3	98.10	96.50	3	6,614	0.05%
2019/02/25	95	96.19	2	96.25	96.20	93	6,869	1.35%
2019/02/22	2	106.25	0	0.00	106.00	2	6,893	0.03%
2019/02/21	2	107.25	3	107.67	106.50	-1	6,847	-0.01%
2019/02/20	3	110.00	2	110.00	111.00	1	6,946	0.01%
2019/02/19	5	107.50	4	108.63	109.00	1	6,887	0.01%
2019/02/18	7	103.04	6	103.72	107.00	1	6,640	0.02%
2019/02/15	0	0.00	2	98.10	97.30	-2	6,388	-0.03%
2019/02/14	8	99.66	12	98.94	97.40	-4	6,291	-0.06%
2019/02/13	5	99.04	77	98.78	99.10	-72	6,187	-1.16%
2019/02/12	11	96.97	76	94.15	95.80	-65	6,032	-1.08%
2019/02/11	2	89.80	50	90.60	91.00	-48	5,808	-0.83%
2019/01/30	2	84.45	1	83.20	82.80	1	5,644	0.02%
2019/01/29	4	82.73	4	83.23	83.80	0	5,605	0.00%
2019/01/28	3	81.53	2	81.15	81.10	1	5,443	0.02%
2019/01/25	6	80.43	3	80.30	80.80	3	5,397	0.06%
2019/01/24	85	78.31	4	79.33	79.90	81	5,292	1.53%
2019/01/23	0	0.00	8	74.85	76.20	-8	5,181	-0.15%
2019/01/18	3	73.30	4	72.88	72.50	-1	5,389	-0.02%
2019/01/17	1	71.80	0	0.00	70.00	1	5,515	0.02%
2019/01/16	0	0.00	61	72.00	72.00	-61	5,672	-1.08%
2019/01/15	0	0.00	1	73.40	73.10	-1	5,906	-0.02%
2019/01/14	1	73.20	6	72.67	72.80	-5	5,989	-0.08%
2019/01/11	8	72.55	21	72.02	72.20	-13	6,089	-0.21%
2019/01/10	1	76.50	0	0.00	76.30	1	6,209	0.02%
2019/01/09	1	76.30	2	77.15	76.00	-1	6,455	-0.02%
2019/01/08	63	78.64	4	78.20	77.50	59	6,583	0.90%
2019/01/07	1	76.60	1	76.00	76.20	0	6,834	0.00%
2019/01/04	7	76.66	4	76.90	75.70	3	6,930	0.04%
2019/01/03	121	78.01	1	76.90	77.20	120	7,041	1.70%	大買/鉅額交易
2019/01/02	3	77.53	8	77.44	77.30	-5	7,151	-0.07%
2018/12/28	2	74.00	0	0.00	74.10	2	7,466	0.03%
2018/12/27	0	0.00	2	73.65	72.80	-2	7,653	-0.03%
2018/12/26	1	72.40	0	0.00	71.60	1	7,653	0.01%
2018/12/25	1	73.40	0	0.00	73.10	1	7,647	0.01%
2018/12/24	1	73.30	5	73.34	74.20	-4	7,653	-0.05%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	4	72.83	3	73.50	73.50	1	7,630	0.01%
2018/12/20	2	70.15	5	71.88	73.40	-3	7,589	-0.04%
2018/12/19	7	74.51	101	76.18	71.30	-94	7,486	-1.26%	大賣/
2018/12/18	4	79.80	2	81.10	79.00	2	7,334	0.03%
2018/12/17	0	0.00	1	81.20	80.90	-1	7,298	-0.01%
2018/12/14	2	80.40	1	81.30	79.20	1	7,283	0.01%
2018/12/13	1	80.10	2	80.45	80.70	-1	7,234	-0.01%
2018/12/12	68	82.53	7	82.61	81.60	61	7,186	0.85%
2018/12/11	42	80.09	1	80.70	80.00	41	7,080	0.58%
2018/12/10	5	80.30	3	81.07	79.20	2	7,022	0.03%
2018/12/07	1	75.30	7	77.99	80.20	-6	6,862	-0.09%
2018/12/06	11	78.69	9	79.17	74.10	2	6,722	0.03%
2018/12/05	2	76.80	1	77.10	77.70	1	6,497	0.02%
2018/12/04	1	78.40	0	0.00	77.10	1	6,469	0.02%
2018/12/03	4	78.45	5	78.32	78.80	-1	6,434	-0.02%
2018/11/30	6	79.62	4	79.83	78.00	2	6,371	0.03%
2018/11/29	2	77.45	12	78.53	77.90	-10	6,209	-0.16%
2018/11/28	4	77.35	6	77.78	76.10	-2	6,073	-0.03%
2018/11/27	15	76.88	12	77.13	78.20	3	5,967	0.05%
2018/11/26	0	0.00	10	75.11	76.40	-10	5,845	-0.17%
2018/11/23	4	75.30	9	75.61	75.60	-5	5,714	-0.09%
2018/11/22	9	75.11	5	73.80	73.80	4	5,505	0.07%
2018/11/21	2	70.50	8	69.94	70.50	-6	5,205	-0.12%
2018/11/20	5	64.92	1	64.10	64.10	4	4,983	0.08%
2018/11/19	8	64.28	6	64.23	64.60	2	4,935	0.04%
2018/11/16	3	60.27	1	60.30	62.30	2	4,731	0.04%
2018/11/14	0	0.00	1	58.10	57.20	-1	4,642	-0.02%
2018/11/13	1	57.00	2	56.60	57.30	-1	4,631	-0.02%
2018/11/07	0	0.00	1	59.80	60.20	-1	4,623	-0.02%
2018/11/06	1	60.90	1	60.00	59.20	0	4,648	0.00%
2018/11/02	0	0.00	1	62.20	60.10	-1	4,580	-0.02%
2018/11/01	2	61.50	1	61.90	60.80	1	4,565	0.02%
2018/10/31	5	58.68	4	58.60	59.70	1	4,525	0.02%
2018/10/30	2	59.40	3	59.37	59.00	-1	4,504	-0.02%
2018/10/29	3	58.23	2	57.50	58.70	1	4,479	0.02%
2018/10/26	3	64.30	1	64.30	60.30	2	4,417	0.05%
2018/10/25	22	63.14	22	63.35	63.30	0	4,334	0.00%
2018/10/24	33	64.23	39	64.88	63.00	-6	4,179	-0.14%
2018/10/23	23	67.72	30	68.10	65.90	-7	4,012	-0.17%
2018/10/22	22	67.44	13	66.38	66.20	9	3,782	0.24%
2018/10/19	5	65.16	6	66.00	67.60	-1	3,731	-0.03%
2018/10/18	24	66.86	18	68.01	66.00	6	3,623	0.17%
2018/10/17	22	66.39	23	67.30	67.20	-1	3,478	-0.03%
2018/10/16	1	63.60	2	64.55	63.40	-1	3,237	-0.03%
2018/10/15	8	65.29	5	64.74	65.90	3	3,152	0.10%
2018/10/12	6	61.57	10	63.59	63.80	-4	2,834	-0.14%
2018/10/11	2	57.80	12	58.18	58.00	-10	2,746	-0.36%
2018/10/09	10	61.70	2	61.05	61.00	8	2,633	0.30%
2018/10/08	20	59.89	35	60.67	62.50	-15	2,566	-0.58%
2018/10/05	18	56.76	1	57.60	58.30	17	2,235	0.76%
2018/10/04	0	0.00	1	52.80	53.00	-1	2,106	-0.05%
2018/09/28	1	52.20	0	0.00	51.60	1	2,343	0.04%
2018/09/27	1	52.20	2	52.60	52.10	-1	2,397	-0.04%
2018/09/26	0	0.00	2	52.20	52.10	-2	2,480	-0.08%
2018/09/19	1	51.00	0	0.00	50.70	1	2,520	0.04%
2018/09/18	1	51.80	2	50.60	50.60	-1	2,541	-0.04%
2018/09/14	2	54.20	3	54.63	54.50	-1	2,606	-0.04%
2018/09/13	1	52.10	1	51.90	52.10	0	2,646	0.00%
2018/09/12	1	51.10	0	0.00	51.70	1	2,674	0.04%
2018/09/11	0	0.00	2	52.80	53.20	-2	2,726	-0.07%
2018/09/10	2	54.15	1	54.30	52.60	1	2,773	0.04%
2018/09/07	3	55.10	0	0.00	55.00	3	2,856	0.11%
2018/09/03	2	61.70	0	0.00	61.60	2	3,298	0.06%
2018/08/27	0	0.00	2	60.80	61.30	-2	4,378	-0.05%
2018/08/23	0	0.00	1	61.90	61.70	-1	4,728	-0.02%
2018/08/17	1	66.00	0	0.00	63.50	1	4,855	0.02%
2018/08/14	0	0.00	1	62.50	65.00	-1	5,035	-0.02%
2018/08/13	1	62.00	2	63.45	63.10	-1	5,122	-0.02%
2018/08/10	1	70.30	0	0.00	68.50	1	5,170	0.02%
2018/08/09	1	69.00	1	68.80	69.00	0	5,233	0.00%
2018/08/08	5	72.00	5	69.40	69.70	0	5,338	0.00%
2018/08/07	2	70.30	10	70.66	70.40	-8	5,395	-0.15%
2018/08/06	13	73.51	1	71.80	72.60	12	5,481	0.22%
2018/08/03	1	70.30	5	70.68	71.80	-4	5,493	-0.07%
2018/08/02	9	70.52	10	69.92	69.00	-1	5,629	-0.02%
2018/08/01	4	68.40	0	0.00	69.10	4	5,726	0.07%
2018/07/31	1	67.50	0	0.00	67.20	1	5,789	0.02%
2018/07/30	1	67.50	0	0.00	66.80	1	5,933	0.02%
2018/07/26	1	69.90	2	70.15	69.10	-1	6,384	-0.02%
2018/07/24	2	69.05	0	0.00	69.90	2	6,670	0.03%
2018/07/20	1	71.00	0	0.00	69.20	1	7,331	0.01%
2018/07/19	1	70.60	0	0.00	69.00	1	7,533	0.01%
2018/07/18	1	69.60	0	0.00	69.60	1	7,690	0.01%
2018/07/17	0	0.00	1	74.00	71.30	-1	7,892	-0.01%
2018/07/16	2	75.30	0	0.00	74.70	2	8,350	0.02%
2018/07/12	5	69.96	1	70.40	70.90	4	8,422	0.05%
2018/07/11	1	70.10	0	0.00	68.00	1	8,458	0.01%
2018/07/10	0	0.00	1	67.10	67.30	-1	8,500	-0.01%
2018/07/09	8	66.73	5	66.60	67.80	3	8,641	0.03%
2018/07/05	2	66.20	0	0.00	65.10	2	8,967	0.02%
2018/07/04	3	70.30	1	70.80	67.50	2	9,071	0.02%
2018/07/02	8	78.66	1	77.80	77.90	7	9,095	0.08%
2018/06/28	0	0.00	4	77.45	76.80	-4	9,137	-0.04%
2018/06/26	0	0.00	106	78.19	78.20	-106	9,109	-1.16%	大賣/鉅額交易
2018/06/22	2	85.70	2	83.50	83.30	0	9,151	0.00%
2018/06/20	0	0.00	1	83.60	82.90	-1	9,071	-0.01%
2018/06/19	2	85.35	11	85.12	83.30	-9	9,004	-0.10%
2018/06/15	3	84.43	60	85.10	83.50	-57	8,952	-0.64%
2018/06/14	11	88.24	7	88.29	87.30	4	8,842	0.05%
2018/06/13	8	89.94	12	90.13	88.20	-4	8,725	-0.05%
2018/06/12	2	87.75	0	0.00	87.30	2	8,543	0.02%
2018/06/08	184	85.36	3	86.63	84.90	181	8,330	2.17%	大買/鉅額交易
2018/06/07	8	91.26	15	90.79	89.10	-7	8,154	-0.09%
2018/06/06	7	89.93	10	89.30	88.80	-3	7,921	-0.04%
2018/06/05	1	88.90	2	90.40	88.90	-1	7,773	-0.01%
2018/06/04	25	90.66	20	90.79	87.10	5	7,532	0.07%
2018/06/01	22	83.62	11	85.58	86.30	11	7,180	0.15%
2018/05/31	3	76.87	1	77.40	78.50	2	6,909	0.03%
2018/05/29	3	72.10	3	72.57	72.00	0	6,763	0.00%
2018/05/28	7	73.87	7	73.90	73.90	0	6,727	0.00%
2018/05/25	10	74.34	6	75.75	74.00	4	6,697	0.06%
2018/05/24	0	0.00	1	77.20	77.00	-1	6,643	-0.02%
2018/05/23	43	76.98	73	76.18	77.60	-30	6,567	-0.46%
2018/05/22	7	74.00	7	73.63	73.40	0	6,431	0.00%
2018/05/21	0	0.00	2	74.00	73.40	-2	6,376	-0.03%
2018/05/18	1	75.00	0	0.00	74.80	1	6,269	0.02%
2018/05/15	28	79.10	0	0.00	79.10	28	5,974	0.47%
2018/05/11	6	80.58	1	80.20	78.60	5	5,761	0.09%
2018/05/10	16	80.33	18	81.88	81.90	-2	5,666	-0.04%
2018/05/09	2	80.50	14	77.49	77.00	-12	5,455	-0.22%
2018/05/08	3	83.50	4	83.55	80.90	-1	5,277	-0.02%
2018/05/07	5	82.40	1	83.00	82.80	4	5,180	0.08%
2018/05/04	13	80.40	19	84.38	80.30	-6	5,026	-0.12%
2018/05/03	1	88.10	0	0.00	86.10	1	4,759	0.02%
2018/05/02	1	90.80	2	89.50	91.20	-1	4,545	-0.02%
2018/04/30	40	90.09	48	89.39	89.20	-8	4,420	-0.18%
2018/04/27	28	89.58	20	90.27	88.80	8	4,208	0.19%
2018/04/26	19	94.01	8	93.95	91.00	11	3,949	0.28%
2018/04/25	2	86.15	8	88.25	88.90	-6	3,471	-0.17%
2018/04/24	4	84.35	6	84.28	80.90	-2	3,192	-0.06%
2018/04/23	4	84.83	6	85.58	83.00	-2	3,014	-0.07%
2018/04/20	25	82.59	14	82.36	81.80	11	2,787	0.39%
2018/04/18	11	69.01	10	69.57	71.50	1	2,129	0.05%
2018/04/17	0	0.00	1	66.00	67.30	-1	2,016	-0.05%
2018/04/16	1	71.10	0	0.00	71.50	1	1,902	0.05%
2018/04/13	2	69.20	2	71.00	70.50	0	1,770	0.00%
2018/04/12	5	69.68	5	69.36	70.00	0	1,579	0.00%
2018/04/11	2	61.85	2	62.85	65.70	0	1,255	0.00%
2018/04/10	1	63.70	5	60.44	59.80	-4	1,088	-0.37%
2018/04/09	3	58.70	3	55.90	60.90	0	926	0.00%
2018/04/02	2	55.10	2	55.60	54.60	0	764	0.00%
2018/03/31	4	54.75	0	0.00	55.20	4	730	0.55%
2018/03/27	0	0.00	3	54.17	53.50	-3	598	-0.50%
2018/03/23	1	48.80	1	48.70	48.90	0	449	0.00%
2018/03/22	0	0.00	2	48.55	47.20	-2	430	-0.46%
2018/03/21	4	48.65	0	0.00	48.90	4	420	0.95%
2018/03/16	0	0.00	1	46.40	46.35	-1	398	-0.25%
2018/03/15	1	47.35	0	0.00	47.10	1	392	0.25%
2018/03/07	0	0.00	1	43.65	43.90	-1	376	-0.27%
2018/03/06	0	0.00	1	43.25	43.10	-1	370	-0.27%
2018/03/02	1	42.15	0	0.00	42.10	1	367	0.27%
2018/02/27	1	42.90	1	42.60	42.70	0	378	0.00%
2018/02/23	0	0.00	2	43.00	42.70	-2	384	-0.52%
2018/02/21	1	42.00	1	42.45	42.00	0	420	0.00%
2018/02/09	1	41.25	0	0.00	41.40	1	446	0.22%
2018/01/23	0	0.00	1	49.95	49.90	-1	662	-0.15%
2018/01/17	0	0.00	3	50.20	50.30	-3	668	-0.45%
2018/01/16	0	0.00	1	51.30	50.60	-1	672	-0.15%
2018/01/15	1	50.10	0	0.00	50.30	1	651	0.15%
2018/01/12	1	49.50	0	0.00	49.35	1	646	0.15%
2018/01/10	0	0.00	2	50.50	50.00	-2	646	-0.31%
2018/01/08	0	0.00	4	50.20	50.40	-4	642	-0.62%