立積 (4968)-國票-長城券商分點個股進出

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
211.0
漲跌
▼3.5
漲幅
-1.63%
成交量
4,880張
產業
上市半導體類股
761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－國票-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	35	212.00	211.00	-35	4,511	-0.78%
2024/12/12	2	217.50	35	214.00	214.50	-33	4,446	-0.74%
2024/12/11	76	225.89	3	226.67	219.00	73	4,357	1.68%
2024/12/10	5	220.40	17	222.68	220.00	-12	4,194	-0.29%
2024/12/09	3	219.83	5	219.00	214.50	-2	4,034	-0.05%
2024/12/06	0	0.00	0.2	212.50	209.00	-0.2	3,878	-0.01%
2024/12/05	1.2	216.92	2	214.50	213.50	-0.8	3,801	-0.02%
2024/12/04	5	212.30	7	213.29	217.00	-2	3,738	-0.05%
2024/12/03	8	207.38	2	210.00	208.00	6	3,662	0.16%
2024/12/02	18	219.08	8.1	218.47	214.00	9.9	3,528	0.28%
2024/11/29	4	203.00	16	207.72	211.00	-12	3,248	-0.37%
2024/11/28	0	0.00	1	184.00	192.00	-1	3,095	-0.03%
2024/11/27	0	0.00	1	197.50	190.50	-1	3,045	-0.03%
2024/11/26	1	193.00	1	192.50	194.50	0	2,991	0.00%
2024/11/25	1	195.50	0	0.00	192.00	1	2,973	0.03%
2024/11/22	3	187.00	3	190.00	190.50	0	2,929	0.00%
2024/11/21	0	0.00	1	186.00	184.50	-1	2,844	-0.04%
2024/11/19	2	169.00	4	172.25	178.00	-2	2,762	-0.07%
2024/11/18	1	177.00	0	0.00	173.00	1	2,714	0.04%
2024/11/15	1	182.00	0	0.00	181.50	1	2,694	0.04%
2024/11/14	5	187.20	2	191.50	181.50	3	2,657	0.11%
2024/11/13	1	187.00	0	0.00	187.00	1	2,459	0.04%
2024/10/16	0	0.00	1	191.50	188.50	-1	2,910	-0.03%
2024/10/15	2	194.50	2	192.50	193.00	0	2,999	0.00%
2024/10/11	1	192.00	1	190.00	187.50	0	3,028	0.00%
2024/10/09	1	189.00	0	0.00	187.50	1	3,067	0.03%
2024/10/08	1	192.00	1	193.00	194.50	0	3,129	0.00%
2024/09/27	2	198.50	3	197.00	199.00	-1	3,786	-0.03%
2024/09/26	5	201.60	0	0.00	199.50	5	3,817	0.13%
2024/09/25	1	192.00	6.1	192.43	198.00	-5.1	3,735	-0.14%
2024/09/18	1.1	182.02	1	175.50	175.50	0.1	3,926	0.00%
2024/09/16	5	181.00	5.4	182.24	183.00	-0.4	4,155	-0.01%
2024/09/11	0	0.00	0.1	164.50	166.00	-0.1	4,544	0.00%
2024/09/10	0.1	163.50	0	0.00	161.00	0.1	4,720	0.00%
2024/09/04	1	167.00	0	0.00	162.00	1	5,007	0.02%
2024/09/03	0.2	180.00	0	0.00	176.00	0.2	4,973	0.00%
2024/09/02	4	182.25	3	185.50	181.00	1	4,987	0.02%
2024/08/30	3	183.17	0	0.00	184.00	3	4,987	0.06%
2024/08/29	0.1	176.50	0	0.00	179.00	0.1	4,961	0.00%
2024/08/28	0.2	176.50	0	0.00	176.00	0.2	4,946	0.00%
2024/08/26	2	181.50	2	182.50	180.50	0	4,935	0.00%
2024/08/23	1	180.00	0	0.00	181.50	1	4,946	0.02%
2024/08/20	0	0.00	1	184.00	183.00	-1	5,049	-0.02%
2024/08/09	2	175.50	0	0.00	171.00	2	5,001	0.04%
2024/08/06	1	169.00	1	172.00	172.00	0	4,892	0.00%
2024/08/02	1.1	201.55	1	202.00	196.00	0.1	4,955	0.00%
2024/08/01	2	213.25	2	215.75	216.50	0	4,968	0.00%
2024/07/31	1	218.50	3	219.50	217.00	-2	4,930	-0.04%
2024/07/30	2	201.50	2	203.75	213.00	0	4,908	0.00%
2024/07/29	5	222.60	1	213.50	213.50	4	4,846	0.08%
2024/07/26	2	230.00	6	232.33	237.00	-4	4,792	-0.08%
2024/07/22	3	220.83	154	217.62	213.50	-151	4,783	-3.16%	大賣/鉅額交易
2024/07/19	4	232.50	3	237.00	228.00	1	4,709	0.02%
2024/07/18	2	236.75	42	233.19	238.00	-40	4,664	-0.86%
2024/07/17	5	239.90	9	239.33	240.00	-4	4,610	-0.09%
2024/07/16	4	239.25	17	237.32	239.00	-13	4,566	-0.28%
2024/07/15	3	229.67	3	229.83	231.50	0	4,491	0.00%
2024/07/12	1	223.50	0	0.00	225.00	1	4,476	0.02%
2024/07/11	1	225.00	2	234.25	225.50	-1	4,468	-0.02%
2024/07/10	7	236.57	3	234.00	230.50	4	4,441	0.09%
2024/07/09	6	232.25	19	233.32	233.00	-13	4,350	-0.30%
2024/07/08	6	234.58	2	232.27	230.50	4	4,285	0.09%
2024/07/05	130	246.32	27	243.43	243.00	103	4,168	2.47%	大買/鉅額交易
2024/07/04	2	230.25	5	230.20	230.50	-3	3,946	-0.08%
2024/07/03	7	229.29	2	235.25	222.00	5	3,858	0.13%
2024/07/02	85	223.76	3.1	226.26	230.00	81.9	3,786	2.16%
2024/07/01	3.1	223.97	2	222.75	221.50	1.1	3,718	0.03%
2024/06/28	1	235.50	1	234.50	229.50	0	3,668	0.00%
2024/06/27	4	235.88	1	239.50	228.50	3	3,647	0.08%
2024/06/26	4	239.25	4	241.13	238.50	0	3,604	0.00%
2024/06/25	2	230.75	3	233.17	233.50	-1	3,538	-0.03%
2024/06/24	3	237.33	1	238.00	236.50	2	3,483	0.06%
2024/06/21	10	242.05	7	243.64	246.00	3	3,415	0.09%
2024/06/20	2	232.00	5	234.90	239.00	-3	3,166	-0.09%
2024/06/19	2	227.25	1	226.50	222.50	1	3,064	0.03%
2024/06/18	4	237.13	5	236.00	233.00	-1	2,909	-0.03%
2024/06/17	1	231.50	1	233.50	233.50	0	2,810	0.00%
2024/06/14	4	215.50	7	217.29	218.50	-3	2,657	-0.11%
2024/06/13	1	205.50	3	203.50	204.00	-2	2,493	-0.08%
2024/06/12	0	190.00	0	0.00	189.50	0	2,403	0.00%
2024/06/11	1	190.00	0	0.00	190.00	1	2,441	0.04%
2024/06/07	1	183.00	0	0.00	184.00	1	2,479	0.04%
2024/06/04	0	0.00	1	193.00	191.00	-1	2,807	-0.04%
2024/05/31	1	189.00	0	0.00	189.50	1	3,046	0.03%
2024/05/28	2	203.50	4	207.13	203.00	-2	3,648	-0.05%
2024/05/24	1	192.50	0	0.00	193.50	1	3,670	0.03%
2024/05/16	0	0.00	1	192.00	197.00	-1	4,363	-0.02%
2024/05/10	1	186.50	0	0.00	182.00	1	4,932	0.02%
2024/05/08	0	0.00	2	195.00	195.00	-2	5,055	-0.04%
2024/05/07	1	189.50	0	0.00	190.50	1	5,047	0.02%
2024/04/30	1	183.50	2	184.75	183.50	-1	5,280	-0.02%
2024/04/24	1	168.00	0	0.00	168.50	1	5,244	0.02%
2024/04/11	1	193.00	1	190.00	190.50	0	5,311	0.00%
2024/04/10	1	194.00	0	0.00	192.00	1	5,358	0.02%
2024/04/08	2	190.50	0	0.00	186.50	2	5,378	0.04%
2024/04/02	0	0.00	6	208.00	206.50	-6	5,326	-0.11%
2024/04/01	6	211.00	6	213.50	211.00	0	5,467	0.00%
2024/03/28	2	211.50	1	209.00	204.50	1	5,518	0.02%
2024/03/25	1	228.00	1	222.00	222.00	0	6,005	0.00%
2024/03/21	2	216.75	0	0.00	219.00	2	6,006	0.03%
2024/03/19	1	223.50	0	0.00	223.00	1	5,994	0.02%
2024/03/18	1	224.00	1	227.00	230.00	0	5,978	0.00%
2024/03/13	0	0.00	1	227.50	229.00	-1	6,024	-0.02%
2024/03/12	3	231.83	10	234.65	235.50	-7	5,997	-0.12%
2024/03/11	2	226.50	0	0.00	223.00	2	5,931	0.03%
2024/03/08	7	236.50	19	225.21	224.50	-12	5,921	-0.20%
2024/03/07	0	0.00	1	234.03	235.00	-1	5,807	-0.02%
2024/03/06	7	237.00	10	238.00	234.00	-3	5,830	-0.05%
2024/03/05	3	224.83	2	226.50	227.00	1	5,712	0.02%
2024/03/04	16	231.19	3	231.00	223.50	13	5,662	0.23%
2024/03/01	3	238.50	5	244.60	248.00	-2	5,407	-0.04%
2024/02/29	2	224.25	2	228.00	225.50	0	5,275	0.00%
2024/02/27	0	0.00	1	218.50	221.00	-1	5,326	-0.02%
2024/02/23	1	221.50	1	227.00	223.50	0	5,379	0.00%
2024/02/22	0	0.00	2.4	231.57	226.00	-2.4	5,334	-0.04%
2024/02/21	6	228.92	5	229.50	230.00	1	5,268	0.02%
2024/02/19	9	222.28	5.1	220.98	222.00	3.9	4,983	0.08%
2024/02/16	1	214.50	0	0.00	218.00	1	4,747	0.02%
2024/02/15	7	194.57	3	190.17	198.50	4	4,587	0.09%
2024/02/05	1	185.50	1.2	180.50	180.50	-0.2	4,454	0.00%
2024/02/02	3.6	187.93	7	182.43	188.00	-3.4	4,347	-0.08%
2024/02/01	2	176.50	1	178.00	176.00	1	4,161	0.02%
2024/01/31	3	177.50	21.2	177.95	179.00	-18.2	4,108	-0.44%
2024/01/30	4	169.87	1	171.50	171.00	3	4,033	0.07%
2024/01/29	5	176.80	2	176.50	175.50	3	3,982	0.08%
2024/01/26	0	0.00	8.1	177.64	176.00	-8.1	3,783	-0.21%
2024/01/25	9.1	169.19	0	0.00	168.50	9.1	3,656	0.25%
2024/01/24	15.2	173.36	0	0.00	171.50	15.2	3,664	0.41%
2024/01/23	0	0.00	11	172.36	173.00	-11	3,649	-0.30%
2024/01/22	1	165.50	7	169.14	172.00	-6	3,623	-0.17%
2024/01/17	1	165.50	21	163.90	163.50	-20	3,621	-0.55%
2024/01/16	5	169.00	0	0.00	166.50	5	3,605	0.14%
2024/01/15	0	0.00	25	169.72	169.00	-25	3,611	-0.69%
2024/01/12	5	167.00	2	165.00	164.50	3	3,603	0.08%
2024/01/11	55	167.95	1	167.00	168.00	54	3,607	1.50%
2024/01/10	2	166.25	1	165.50	165.50	1	3,605	0.03%
2024/01/09	1	166.00	0	0.00	165.50	1	3,618	0.03%
2024/01/03	0	0.00	3	179.67	171.00	-3	3,602	-0.08%
2023/12/28	0	0.00	2	189.50	186.00	-2	3,481	-0.06%
2023/12/27	2	188.50	0	0.00	190.00	2	3,454	0.06%
2023/12/26	0	0.00	1	189.00	191.00	-1	3,299	-0.03%
2023/12/25	0	0.00	1	188.00	189.00	-1	3,261	-0.03%
2023/12/22	3	188.00	11	188.09	189.00	-8	3,204	-0.25%
2023/12/21	33	185.53	21	184.74	187.00	12	3,084	0.39%
2023/12/20	0	0.00	1	180.00	180.00	-1	2,826	-0.04%
2023/12/18	0	0.00	4	167.00	168.50	-4	2,651	-0.15%
2023/12/15	4	173.50	0	0.00	172.00	4	2,633	0.15%
2023/12/14	0	0.00	1	167.50	170.00	-1	2,593	-0.04%
2023/12/13	0	0.00	1	168.50	168.50	-1	2,560	-0.04%
2023/12/12	1	168.50	0	0.00	168.00	1	2,549	0.04%
2023/12/11	2	170.75	0	0.00	168.50	2	2,474	0.08%
2023/12/08	0	0.00	1	170.00	169.00	-1	2,438	-0.04%
2023/12/06	0	0.00	1	173.50	169.50	-1	2,376	-0.04%
2023/12/05	2	170.00	2	172.25	169.50	0	2,351	0.00%
2023/12/04	3	172.83	2	174.50	172.00	1	2,310	0.04%
2023/12/01	6	169.25	3	169.17	167.50	3	2,252	0.13%
2023/11/30	0	0.00	2	162.95	162.50	-2	2,142	-0.09%
2023/11/29	3	166.33	1	165.00	167.00	2	2,094	0.10%
2023/11/28	0	0.00	5	160.50	165.00	-5	2,040	-0.25%
2023/11/27	0	0.00	4	158.25	157.50	-4	1,943	-0.21%
2023/11/24	12	154.50	11	156.45	159.50	1	1,876	0.05%
2023/11/21	6	145.67	6	145.33	145.00	0	1,605	0.00%
2023/11/20	2	142.00	4	143.38	142.50	-2	1,567	-0.13%
2023/11/17	1	134.50	1	138.00	137.50	0	1,504	0.00%
2023/11/13	2	138.50	0	0.00	134.00	2	1,499	0.13%
2023/11/07	0	0.00	4	134.00	132.00	-4	1,480	-0.27%
2023/11/06	1	126.50	1	128.50	128.00	0	1,461	0.00%
2023/11/02	2	121.50	0	0.00	121.50	2	1,466	0.14%
2023/10/26	0	0.00	0.5	122.50	121.00	-0.5	1,480	-0.03%
2023/10/19	1	132.00	1	129.50	129.50	0	1,631	0.00%
2023/10/13	2	138.00	0	0.00	137.50	2	1,718	0.12%
2023/10/11	4	142.13	0	0.00	135.00	4	1,726	0.23%
2023/10/06	0	0.00	1	145.50	145.50	-1	1,766	-0.06%
2023/10/05	1	147.00	0	0.00	147.00	1	1,867	0.05%
2023/09/28	0	0.00	1	143.50	144.50	-1	2,448	-0.04%
2023/09/25	0	0.00	2	147.00	148.00	-2	2,731	-0.07%
2023/09/21	2	145.00	0	0.00	143.50	2	2,858	0.07%
2023/09/20	1	146.00	0	0.00	147.00	1	2,878	0.03%
2023/09/13	0	0.00	1	155.00	156.00	-1	3,114	-0.03%
2023/08/28	2	146.50	2	148.00	146.50	0	4,559	0.00%
2023/08/24	1	143.50	0	0.00	144.50	1	4,842	0.02%
2023/08/17	1	151.00	1	151.00	151.00	0	5,153	0.00%
2023/08/15	0	0.00	4	147.50	147.50	-4	5,244	-0.08%
2023/08/08	4	166.50	4	166.00	162.50	0	5,626	0.00%
2023/08/04	1	163.00	1	160.50	163.00	0	5,905	0.00%
2023/08/02	6	162.33	2	159.50	157.50	4	6,067	0.07%
2023/07/28	1	166.50	1	164.00	166.50	0	6,543	0.00%
2023/07/27	3	164.00	1	163.00	164.00	2	6,932	0.03%
2023/07/20	1	169.50	1	172.00	169.50	0	8,084	0.00%
2023/07/19	1	170.00	0	0.00	171.50	1	8,296	0.01%
2023/07/18	0	0.00	11	172.55	172.00	-11	8,703	-0.13%
2023/07/14	0	0.00	1	181.00	177.00	-1	8,947	-0.01%
2023/07/13	3	179.50	3	181.50	178.50	0	9,155	0.00%
2023/07/12	10	186.75	0	0.00	182.50	10	9,582	0.10%
2023/07/11	9	192.50	12	193.08	192.00	-3	9,750	-0.03%
2023/07/10	5	187.00	3	185.50	186.00	2	9,716	0.02%
2023/07/07	2	180.50	0	0.00	181.00	2	9,930	0.02%
2023/07/06	25	184.94	3	184.50	186.00	22	10,098	0.22%
2023/07/05	1	183.00	2	185.25	182.00	-1	10,435	-0.01%
2023/07/04	1	178.50	2	178.50	178.00	-1	10,587	-0.01%
2023/07/03	2	176.50	0	0.00	175.00	2	10,700	0.02%
2023/06/30	1	177.00	1	174.00	177.00	0	10,678	0.00%
2023/06/21	0	0.00	3	175.00	175.00	-3	10,541	-0.03%
2023/06/20	0	0.00	2	176.00	176.00	-2	10,498	-0.02%
2023/06/19	2	180.00	0	0.00	181.00	2	10,452	0.02%
2023/06/16	3	185.50	2	185.00	184.00	1	10,375	0.01%
2023/06/14	0	0.00	2	183.75	186.50	-2	10,236	-0.02%
2023/06/13	4	184.88	0.1	190.00	183.00	3.9	10,153	0.04%
2023/06/12	9	192.56	17	191.79	191.00	-8	9,945	-0.08%
2023/06/09	15	180.83	6	178.75	180.50	9	9,598	0.09%
2023/06/08	4	175.00	0	0.00	175.50	4	9,416	0.04%
2023/06/06	1	166.00	0	0.00	164.50	1	9,266	0.01%
2023/06/02	0	0.00	8	182.25	174.00	-8	9,240	-0.09%
2023/06/01	4	175.00	1	174.00	178.00	3	9,102	0.03%
2023/05/31	8	177.00	5	176.30	174.00	3	9,047	0.03%
2023/05/30	3	174.17	9	177.22	174.50	-6	8,946	-0.07%
2023/05/29	3	170.00	0	0.00	170.00	3	8,829	0.03%
2023/05/26	2	164.00	18	169.67	161.00	-16	8,912	-0.18%
2023/05/25	3	168.00	1	168.00	167.00	2	8,939	0.02%
2023/05/24	18	168.78	3	169.33	168.00	15	8,972	0.17%
2023/05/23	1	170.50	1	170.50	169.00	0	9,168	0.00%
2023/05/22	2	170.50	1	169.50	171.50	1	9,301	0.01%
2023/05/19	3	169.67	2	171.75	169.00	1	9,282	0.01%
2023/05/18	5	169.70	4	172.25	172.00	1	9,219	0.01%
2023/05/17	3	164.83	2	165.25	166.50	1	9,089	0.01%
2023/05/16	8	162.94	8	163.06	160.50	0	9,026	0.00%
2023/05/15	2	164.50	6	165.92	163.00	-4	8,991	-0.04%
2023/05/12	1	171.50	1	166.00	172.00	0	8,994	0.00%
2023/05/11	1	170.50	1	171.00	168.50	0	9,073	0.00%
2023/05/10	5	175.30	3	177.17	174.50	2	8,986	0.02%
2023/05/09	5	169.70	6	171.33	175.00	-1	8,819	-0.01%
2023/05/08	4	174.00	1	174.00	173.50	3	8,661	0.03%
2023/05/05	2	172.75	2	174.25	171.00	0	8,602	0.00%
2023/05/04	3	173.33	2	172.75	169.00	1	8,483	0.01%
2023/05/03	4	183.00	5	184.30	177.00	-1	8,314	-0.01%
2023/05/02	1	186.00	1	180.50	187.50	0	7,956	0.00%
2023/04/28	2	168.75	3	168.33	170.50	-1	7,796	-0.01%
2023/04/27	6	158.00	1	158.00	158.00	5	7,464	0.07%
2023/04/26	2	166.00	0	0.00	167.00	2	7,261	0.03%
2023/04/25	11	172.64	8	173.94	169.00	3	7,084	0.04%
2023/04/24	13.1	179.47	105	179.75	179.00	-91.9	6,806	-1.35%	大賣/
2023/04/21	11	177.14	14	177.54	177.50	-3	6,606	-0.05%
2023/04/20	15	173.63	44	172.95	172.50	-29	6,320	-0.46%
2023/04/19	14	181.75	24	180.46	182.50	-10	6,241	-0.16%
2023/04/18	7	181.79	7	182.07	179.00	0	6,223	0.00%
2023/04/17	13	177.46	13	180.00	179.50	0	6,223	0.00%
2023/04/14	38	161.70	40	167.86	171.00	-2	5,844	-0.03%
2023/04/13	6	163.08	7	163.71	163.00	-1	5,569	-0.02%
2023/04/12	15	167.70	7	167.21	165.00	8	5,449	0.15%
2023/04/11	13	156.31	14	159.21	165.00	-1	5,282	-0.02%
2023/04/10	45	150.71	6	151.42	150.00	39	5,191	0.75%
2023/04/07	112	143.93	13.1	144.54	147.50	98.9	4,778	2.07%	大買/
2023/04/06	0	0.00	12	136.08	134.50	-12	4,473	-0.27%
2023/03/30	2	123.00	0	0.00	122.00	2	4,280	0.05%
2023/03/27	2	128.50	0	0.00	127.00	2	4,215	0.05%
2023/03/24	0	129.00	0	0.00	129.00	0	4,236	0.00%
2023/03/21	1	128.50	1	128.50	128.00	0	4,245	0.00%
2023/03/17	1	129.00	0	0.00	129.50	1	4,261	0.02%
2023/03/15	1	127.00	4	127.00	126.50	-3	4,298	-0.07%
2023/03/14	0	0.00	7	126.57	126.50	-7	4,323	-0.16%
2023/03/13	1	128.00	3	126.67	129.00	-2	4,349	-0.05%
2023/03/10	0	0.00	10	130.00	129.00	-10	4,432	-0.23%
2023/03/09	1	133.00	1	134.00	133.00	0	4,469	0.00%
2023/03/08	1	134.50	1	135.50	135.50	0	4,519	0.00%
2023/03/07	0	0.00	1	137.50	134.50	-1	4,634	-0.02%
2023/03/06	0	0.00	1	132.50	132.50	-1	4,662	-0.02%
2023/03/03	0	0.00	3	131.00	131.00	-3	4,830	-0.06%
2023/03/01	2	130.00	0	0.00	130.50	2	5,130	0.04%
2023/02/24	15.1	132.83	1	132.00	132.50	14.1	5,129	0.27%
2023/02/23	6	141.33	15	141.73	141.00	-9	5,029	-0.18%
2023/02/22	10	135.00	1	139.00	135.50	9	4,944	0.18%
2023/02/21	2	143.50	22.1	143.17	141.50	-20.1	4,913	-0.41%
2023/02/20	3	138.33	8	139.63	140.50	-5	4,701	-0.11%
2023/02/17	0	0.00	2	126.00	128.00	-2	4,736	-0.04%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	14	126.50	14	126.07	126.50	0	4,976	0.00%
2023/02/14	13	128.81	1	127.50	127.50	12	5,000	0.24%
2023/02/13	0	0.00	13	130.00	126.00	-13	5,051	-0.26%
2023/02/10	10	132.50	4.3	136.10	131.50	5.7	5,104	0.11%
2023/02/09	11.3	138.58	8	142.25	138.00	3.3	5,072	0.07%
2023/02/08	4	133.00	0	0.00	135.00	4	5,066	0.08%
2023/02/06	0	0.00	7	130.43	131.50	-7	5,105	-0.14%
2023/02/03	10	131.50	11	132.14	130.50	-1	5,172	-0.02%
2023/02/02	12	134.92	0	0.00	135.50	12	5,197	0.23%
2023/02/01	26	131.13	3	134.00	136.00	23	5,211	0.44%
2023/01/31	28	132.29	2	133.25	130.50	26	5,186	0.50%
2023/01/30	26	130.35	1	129.50	129.50	25	5,131	0.49%
2023/01/17	1	125.00	0	0.00	124.50	1	5,100	0.02%
2023/01/16	2	127.00	0	0.00	128.00	2	5,105	0.04%
2023/01/13	3	128.17	42	125.00	125.00	-39	5,083	-0.77%
2023/01/12	2	127.50	4	128.00	127.50	-2	5,045	-0.04%
2023/01/11	0	0.00	7	127.93	129.00	-7	5,006	-0.14%
2023/01/10	12.1	131.57	6	127.42	128.00	6.1	4,990	0.12%
2023/01/09	41	127.70	2	127.00	127.00	39	4,837	0.81%
2023/01/06	1	124.00	1	125.50	127.50	0	4,752	0.00%
2023/01/05	32	128.70	34	126.28	126.00	-2	4,648	-0.04%
2023/01/04	5	119.40	4	119.25	119.50	1	4,406	0.02%
2023/01/03	1	113.50	0	0.00	113.50	1	4,278	0.02%
2022/12/30	0	0.00	16	112.88	112.50	-16	4,269	-0.37%
2022/12/29	10	119.10	14	115.11	111.50	-4	4,260	-0.09%
2022/12/28	1	122.50	0	0.00	123.50	1	4,152	0.02%
2022/12/26	1	112.00	1	111.00	111.00	0	3,949	0.00%
2022/12/23	0	0.00	1	108.00	113.50	-1	3,979	-0.03%
2022/12/22	21	111.10	2	111.00	111.00	19	3,984	0.48%
2022/12/20	1	113.50	30	112.05	110.00	-29	3,998	-0.73%
2022/12/19	0	0.00	13	115.73	115.50	-13	4,002	-0.32%
2022/12/16	1	115.50	1	116.50	116.00	0	4,009	0.00%
2022/12/09	3	122.00	0	0.00	122.00	3	3,963	0.08%
2022/12/08	1	121.50	1	122.00	122.00	0	3,952	0.00%
2022/12/07	0	0.00	1	124.00	124.00	-1	3,949	-0.03%
2022/12/06	1	129.00	2	128.25	126.00	-1	3,931	-0.03%
2022/12/02	4	133.50	17	133.88	130.50	-13	3,879	-0.34%
2022/12/01	1	130.50	38	128.87	130.00	-37	3,783	-0.98%
2022/11/30	3	130.33	56	129.17	128.50	-53	3,733	-1.42%
2022/11/29	15	133.43	3	136.00	132.50	12	3,683	0.33%
2022/11/28	2	132.00	12	131.08	135.50	-10	3,547	-0.28%
2022/11/25	36	129.10	2	129.00	129.50	34	3,445	0.99%
2022/11/24	24	128.04	5	126.30	127.50	19	3,258	0.58%
2022/11/23	10	120.00	31	117.44	120.00	-21	3,051	-0.69%
2022/11/22	5	113.50	1	114.50	114.00	4	2,914	0.14%
2022/11/21	1	112.00	0	0.00	111.00	1	2,873	0.03%
2022/11/18	6	112.25	24	112.21	111.00	-18	2,817	-0.64%
2022/11/17	7	114.79	1	112.50	115.00	6	2,782	0.22%
2022/11/16	10	112.20	24	112.33	113.50	-14	2,741	-0.51%
2022/11/15	38	117.70	10	115.05	114.50	28	2,691	1.04%
2022/11/14	30	114.33	10	113.45	117.50	20	2,501	0.80%
2022/11/11	38	108.00	4	112.50	107.00	34	2,329	1.46%
2022/11/10	2	103.75	1	103.00	105.00	1	2,243	0.04%
2022/11/09	9	106.89	1	107.50	106.00	8	2,234	0.36%
2022/11/08	2	107.25	2	106.00	103.50	0	2,208	0.00%
2022/11/07	4	105.13	4	106.13	106.00	0	2,136	0.00%
2022/11/04	3	108.00	1	110.50	105.00	2	2,084	0.10%
2022/11/03	0	0.00	1	101.50	103.50	-1	1,955	-0.05%
2022/11/02	1	102.00	1	102.50	100.00	0	1,912	0.00%
2022/10/31	2	95.40	4	92.55	95.40	-2	1,793	-0.11%
2022/10/28	5	91.90	3	92.63	89.80	2	1,731	0.12%
2022/10/27	3	95.13	5	94.32	97.10	-2	1,639	-0.12%
2022/10/25	5	90.36	4	90.98	89.10	1	1,587	0.06%
2022/10/24	2	96.45	2	97.30	93.70	0	1,591	0.00%
2022/10/21	1	91.90	0	0.00	90.60	1	1,592	0.06%
2022/10/20	1	95.40	1	96.00	95.70	0	1,601	0.00%
2022/10/19	1	97.30	2	99.05	97.70	-1	1,619	-0.06%
2022/10/18	2	95.50	1	96.50	96.50	1	1,642	0.06%
2022/10/17	1	93.00	1	97.30	98.20	0	1,661	0.00%
2022/10/13	1	92.40	13	89.31	88.20	-12	1,657	-0.72%
2022/10/11	1	98.00	0	0.00	95.10	1	1,654	0.06%
2022/10/06	4	106.13	4	107.38	104.50	0	1,744	0.00%
2022/10/05	3	110.67	2	108.49	103.50	1	1,748	0.05%
2022/10/04	1	102.00	1	103.00	103.00	0	1,729	0.00%
2022/10/03	4	102.50	5	102.54	100.50	-1	1,718	-0.06%
2022/09/30	0	0.00	1	95.70	97.50	-1	1,726	-0.06%
2022/09/26	0	0.00	1	103.00	100.50	-1	1,818	-0.05%
2022/09/22	0	0.00	0	113.00	112.50	0	1,853	0.00%
2022/09/21	1	110.50	1	111.50	113.00	0	1,862	0.00%
2022/09/20	1	113.50	0	0.00	113.00	1	1,857	0.05%
2022/09/15	1	118.50	0	0.00	118.50	1	1,867	0.05%
2022/09/13	3	124.00	0	0.00	124.00	3	1,868	0.16%
2022/09/06	0	0.00	1	130.50	129.50	-1	1,931	-0.05%
2022/09/05	0	0.00	2	128.75	128.50	-2	1,953	-0.10%
2022/09/01	0	0.00	5	137.40	136.50	-5	1,986	-0.25%
2022/08/30	0	0.00	1	136.50	136.50	-1	2,027	-0.05%
2022/08/29	4	136.63	3	137.67	135.00	1	2,061	0.05%
2022/08/23	1	143.00	13	141.58	143.00	-12	2,251	-0.53%
2022/08/22	1	145.50	0	0.00	142.50	1	2,276	0.04%
2022/08/19	1	148.00	0	0.00	146.00	1	2,272	0.04%
2022/08/18	1	143.50	2	144.75	146.50	-1	2,277	-0.04%
2022/08/17	0	0.00	2	145.00	145.00	-2	2,264	-0.09%
2022/08/16	1	146.00	1	147.00	146.00	0	2,269	0.00%
2022/08/15	2	149.50	6	145.33	149.50	-4	2,261	-0.18%
2022/08/12	2	141.75	4	139.88	141.50	-2	2,226	-0.09%
2022/08/11	0	0.00	1	136.50	135.50	-1	2,227	-0.04%
2022/08/10	1	134.50	2	132.00	132.50	-1	2,239	-0.04%
2022/08/09	1	140.50	0	0.00	138.50	1	2,241	0.04%
2022/08/08	0	0.00	3	141.67	142.00	-3	2,273	-0.13%
2022/08/05	1	137.00	2	138.00	138.00	-1	2,282	-0.04%
2022/08/04	2	133.50	4	134.88	133.50	-2	2,318	-0.09%
2022/08/03	1	132.50	1	134.00	134.50	0	2,366	0.00%
2022/08/02	1	135.00	1	134.50	134.50	0	2,414	0.00%
2022/08/01	1	138.50	0	0.00	137.50	1	2,439	0.04%
2022/07/29	8	142.50	4	143.25	141.50	4	2,486	0.16%
2022/07/28	1	137.00	2	136.50	138.00	-1	2,573	-0.04%
2022/07/27	1	137.00	1	138.00	139.00	0	2,654	0.00%
2022/07/26	3	138.17	2	139.50	135.50	1	2,718	0.04%
2022/07/25	2	147.25	0	0.00	141.00	2	2,804	0.07%
2022/07/22	0	0.00	2	149.00	153.00	-2	2,855	-0.07%
2022/07/21	1	141.50	23	143.46	145.00	-22	2,868	-0.77%
2022/07/20	3	140.50	15	140.83	139.00	-12	2,903	-0.41%
2022/07/19	1	136.50	30	138.37	136.50	-29	2,934	-0.99%
2022/07/18	1	136.50	41	136.87	138.00	-40	3,037	-1.32%
2022/07/15	0	0.00	31	134.82	136.00	-31	3,161	-0.98%
2022/07/14	3	131.17	45	124.07	132.00	-42	3,202	-1.31%
2022/07/13	4	127.13	118	126.60	123.00	-114	3,218	-3.54%	大賣/鉅額交易
2022/07/12	4	124.25	20	123.65	125.50	-16	3,213	-0.50%
2022/07/11	0	0.00	2	131.50	133.00	-2	3,215	-0.06%
2022/07/07	1	128.00	15	123.57	130.00	-14	3,380	-0.41%
2022/07/06	4	127.88	69	126.38	125.00	-65	3,477	-1.87%
2022/07/05	3	134.33	0	0.00	134.00	3	3,527	0.09%
2022/07/04	1	137.00	1	138.00	130.50	0	3,546	0.00%
2022/07/01	8	154.63	9	146.44	142.50	-1	3,539	-0.03%
2022/06/30	6	165.42	1	163.00	158.00	5	3,560	0.14%
2022/06/29	1	176.50	0	0.00	175.00	1	3,593	0.03%
2022/06/27	31	180.81	9	180.44	182.00	22	3,621	0.61%
2022/06/24	30	175.15	0	0.00	172.50	30	3,612	0.83%
2022/06/23	35	174.87	4	172.63	173.00	31	3,616	0.86%
2022/06/22	8	180.44	2	184.50	177.50	6	3,595	0.17%
2022/06/21	6	183.00	8	184.88	187.50	-2	3,589	-0.06%
2022/06/20	2	184.00	0	0.00	179.00	2	3,580	0.06%
2022/06/17	57	187.84	4	190.63	191.00	53	3,556	1.49%
2022/06/16	5	200.10	15	207.73	198.50	-10	3,518	-0.28%
2022/06/15	2	203.25	4	204.25	200.50	-2	3,508	-0.06%
2022/06/14	9	205.22	1	202.00	206.50	8	3,502	0.23%
2022/06/13	2	210.75	2	213.00	205.50	0	3,474	0.00%
2022/06/10	3	216.00	20	218.55	221.00	-17	3,455	-0.49%
2022/06/09	19	216.97	0	0.00	217.50	19	3,443	0.55%
2022/06/08	8	221.25	2	217.50	218.50	6	3,448	0.17%
2022/06/07	1	223.00	2	220.75	221.00	-1	3,425	-0.03%
2022/06/06	2	215.50	41	217.66	222.50	-39	3,405	-1.15%
2022/06/02	0	0.00	20	222.13	217.00	-20	3,412	-0.59%
2022/06/01	2	223.75	13	224.65	222.50	-11	3,396	-0.32%
2022/05/31	1	221.00	11	209.77	217.50	-10	3,324	-0.30%
2022/05/30	5	209.10	25	210.22	212.00	-20	3,245	-0.62%
2022/05/27	7	200.86	3	201.17	201.00	4	3,222	0.12%
2022/05/26	9	203.72	6	201.75	197.00	3	3,223	0.09%
2022/05/25	2	204.75	53	205.33	204.50	-51	3,244	-1.57%
2022/05/24	5	207.30	0	0.00	203.50	5	3,278	0.15%
2022/05/23	0	0.00	3	212.00	210.50	-3	3,276	-0.09%
2022/05/20	4	208.75	1	209.50	206.50	3	3,256	0.09%
2022/05/19	8	204.00	7	207.21	211.50	1	3,248	0.03%
2022/05/18	4	208.75	0	0.00	206.50	4	3,249	0.12%
2022/05/17	10	206.05	45	209.13	212.00	-35	3,231	-1.08%
2022/05/16	3	213.17	3	214.17	206.00	0	3,210	0.00%
2022/05/13	3	216.83	4	213.75	215.00	-1	3,171	-0.03%
2022/05/12	13	214.50	13	212.46	210.50	0	3,154	0.00%
2022/05/11	2	217.25	69	215.53	213.00	-67	3,102	-2.16%
2022/05/10	12	208.54	53	207.11	218.00	-41	3,046	-1.35%
2022/05/09	9	209.22	10	208.30	208.00	-1	2,991	-0.03%
2022/05/06	5	215.50	2	215.50	214.50	3	2,954	0.10%
2022/05/05	14	226.11	20	224.98	225.00	-6	2,910	-0.21%
2022/05/04	6	215.50	14	214.71	220.00	-8	2,791	-0.29%
2022/05/03	11	203.23	22	207.27	210.00	-11	2,690	-0.41%
2022/04/29	22	204.82	276.1	205.94	202.50	-254.1	2,624	-9.68%	大賣/鉅額交易
2022/04/28	62	198.44	11	198.05	201.00	51	2,508	2.03%
2022/04/27	12.1	184.50	23	185.37	186.50	-10.9	2,447	-0.45%
2022/04/26	12	196.58	7	199.07	195.00	5	2,388	0.21%
2022/04/25	69	202.93	6	203.33	199.00	63	2,345	2.69%
2022/04/22	37	216.39	21.1	216.32	215.50	15.9	2,295	0.69%
2022/04/21	36	216.56	20.1	215.51	216.00	15.9	2,178	0.73%
2022/04/20	53	208.25	7	209.21	205.00	46	2,026	2.27%
2022/04/19	139	200.08	15	202.40	203.50	124	1,946	6.37%	大買/鉅額交易
2022/04/18	101	191.93	4	191.63	194.00	97	1,877	5.17%	大買/
2022/04/15	12.2	197.02	81	196.06	194.00	-68.8	1,831	-3.76%
2022/04/14	22	206.73	6.1	206.55	203.00	15.9	1,787	0.89%
2022/04/13	6	200.33	4	202.63	202.00	2	1,670	0.12%
2022/04/12	39.1	202.55	10	196.20	201.00	29.1	1,570	1.85%
2022/04/11	21.1	191.85	8	195.31	188.50	13.1	1,427	0.92%
2022/04/08	14	189.25	6	192.08	192.50	8	1,328	0.60%
2022/04/07	18	178.17	2	178.25	175.00	16	1,274	1.26%
2022/04/06	311	191.61	41	188.37	178.50	270	1,241	21.75%	大買/鉅額交易
2022/04/01	144	193.72	2	194.25	193.00	142	1,176	12.07%	大買/鉅額交易
2022/03/31	1	191.00	0	0.00	190.00	1	1,118	0.09%
2022/03/21	1	186.50	1	187.50	184.50	0	1,242	0.00%
2022/03/15	0.4	177.50	0	0.00	174.00	0.4	1,284	0.03%
2022/03/14	0	0.00	2	186.00	186.00	-2	1,285	-0.16%
2022/03/10	2	195.50	0	0.00	195.50	2	1,319	0.15%
2022/02/25	5	214.20	5	215.40	213.50	0	1,381	0.00%
2022/02/16	1	221.50	0	0.00	220.00	1	1,649	0.06%
2022/02/07	0	0.00	1	230.50	235.50	-1	1,701	-0.06%
2022/01/24	8	229.00	8	227.50	227.50	0	1,730	0.00%
2022/01/21	4	241.50	4	235.50	235.50	0	1,759	0.00%
2022/01/20	2	251.75	1	246.00	243.00	1	1,846	0.05%
2022/01/18	1	253.00	0	0.00	249.50	1	2,095	0.05%
2022/01/14	4	239.50	4	236.50	236.50	0	2,289	0.00%
2022/01/13	4	240.50	4	240.50	240.50	0	2,301	0.00%
2022/01/12	4	245.00	4	240.00	240.00	0	2,317	0.00%
2022/01/10	4	249.00	4	251.00	251.00	0	2,308	0.00%
2022/01/07	0	0.00	1	257.00	254.50	-1	2,338	-0.04%
2022/01/06	2	258.00	2	257.00	257.00	0	2,353	0.00%
2021/12/28	1	282.00	1	277.00	276.50	0	2,405	0.00%
2021/12/24	0	0.00	1	275.50	275.50	-1	2,435	-0.04%
2021/12/20	1	282.00	0	0.00	292.00	1	2,434	0.04%
2021/12/16	0	0.00	1	274.00	279.50	-1	2,467	-0.04%
2021/12/15	1	270.00	1	265.50	270.00	0	2,444	0.00%
2021/12/14	1	268.00	1	262.00	260.00	0	2,437	0.00%
2021/12/13	1	264.00	0	0.00	261.00	1	2,424	0.04%
2021/12/09	2	259.00	2	261.50	264.50	0	2,410	0.00%
2021/12/06	2	260.50	0	0.00	260.00	2	2,397	0.08%
2021/12/02	2	273.75	3	271.83	270.00	-1	2,377	-0.04%
2021/12/01	1	283.00	0	0.00	277.50	1	2,397	0.04%
2021/11/29	0	0.00	3	280.00	279.00	-3	2,383	-0.13%
2021/11/26	3	287.00	3	284.00	284.00	0	2,361	0.00%
2021/11/22	0	0.00	1	319.50	316.50	-1	2,266	-0.04%
2021/11/19	0	0.00	1	324.00	326.00	-1	2,261	-0.04%
2021/11/18	1	339.50	0	0.00	328.00	1	2,230	0.04%
2021/11/17	9	333.67	6	336.67	335.00	3	2,174	0.14%
2021/11/16	2	319.00	3	321.83	335.50	-1	2,052	-0.05%
2021/11/15	2	305.00	1	307.00	305.00	1	1,998	0.05%
2021/11/12	42	302.93	0	0.00	300.00	42	1,987	2.11%
2021/11/10	0	0.00	1	289.50	289.50	-1	1,953	-0.05%
2021/11/08	0	0.00	1	290.00	286.00	-1	1,981	-0.05%
2021/11/05	0	0.00	2	297.25	295.50	-2	2,009	-0.10%
2021/11/04	2	302.00	0	0.00	296.50	2	2,051	0.10%
2021/11/03	0	0.00	41	296.51	297.00	-41	2,046	-2.00%
2021/11/02	1	297.50	0	0.00	291.00	1	2,075	0.05%
2021/11/01	0	0.00	5	294.40	300.50	-5	2,108	-0.24%
2021/10/29	7	291.00	2	288.50	288.00	5	2,099	0.24%
2021/10/27	11	321.45	11	321.18	327.50	0	1,993	0.00%
2021/10/26	21	305.26	22	304.84	306.50	-1	1,835	-0.05%
2021/10/25	3	270.83	2	274.25	279.00	1	1,762	0.06%
2021/10/22	7	247.57	10	245.10	254.00	-3	1,638	-0.18%
2021/10/20	5	229.00	2	224.50	224.50	3	1,609	0.19%
2021/10/19	5	230.00	5	234.50	233.00	0	1,618	0.00%
2021/10/13	0	0.00	1	224.50	216.50	-1	1,608	-0.06%
2021/10/12	2	228.50	1	227.50	224.50	1	1,626	0.06%
2021/10/06	10	210.05	10	214.50	212.00	0	1,668	0.00%
2021/10/05	2	214.25	2	217.00	219.50	0	1,642	0.00%
2021/10/01	0	0.00	5	228.70	220.00	-5	1,636	-0.31%
2021/09/30	2	235.50	1	243.00	236.50	1	1,656	0.06%
2021/09/29	6	250.00	12	246.08	245.50	-6	1,653	-0.36%
2021/09/28	2	250.50	0	0.00	251.00	2	1,651	0.12%
2021/09/27	5	245.20	0	0.00	249.00	5	1,663	0.30%
2021/09/24	5	253.00	5	249.00	249.00	0	1,659	0.00%
2021/09/23	18	272.19	12	262.00	257.00	6	1,663	0.36%
2021/09/16	0	0.00	1	405.00	396.50	-1	1,622	-0.06%
2021/09/15	33	395.29	3	395.00	394.50	30	1,614	1.86%
2021/09/14	0	0.00	1	394.50	397.00	-1	1,628	-0.06%
2021/09/13	0	0.00	1	399.00	393.00	-1	1,632	-0.06%
2021/09/09	0	0.00	1	382.00	386.00	-1	1,609	-0.06%
2021/09/08	1	389.50	0	0.00	378.00	1	1,615	0.06%
2021/09/07	1	387.00	1	380.00	388.00	0	1,624	0.00%
2021/09/06	1	381.00	1	374.00	371.50	0	1,610	0.00%
2021/09/03	3	372.33	2	374.00	375.00	1	1,587	0.06%
2021/09/02	2	370.50	2	365.00	365.00	0	1,594	0.00%
2021/09/01	1	388.50	1	385.50	385.50	0	1,635	0.00%
2021/08/25	0	0.00	1	387.50	380.00	-1	1,700	-0.06%
2021/08/24	0	0.00	2	368.50	374.50	-2	1,697	-0.12%
2021/08/20	51	363.63	5	363.60	362.50	46	1,746	2.63%
2021/08/18	18	350.22	8	356.00	371.00	10	1,797	0.56%
2021/08/13	2	382.50	0	0.00	384.00	2	1,810	0.11%
2021/08/12	1	366.50	5	374.20	378.50	-4	1,839	-0.22%
2021/08/11	7	366.50	3	372.00	370.00	4	1,850	0.22%
2021/08/10	0	0.00	2	366.00	360.00	-2	1,875	-0.11%
2021/08/09	0	0.00	1	388.00	385.50	-1	1,892	-0.05%
2021/08/06	11	395.82	10	395.00	395.00	1	1,937	0.05%
2021/08/05	5	396.00	5	394.00	394.00	0	1,949	0.00%
2021/08/04	2	397.50	0	0.00	411.00	2	2,009	0.10%
2021/07/30	1	405.50	1	401.00	400.00	0	2,115	0.00%
2021/07/29	1	410.00	0	0.00	409.00	1	2,140	0.05%
2021/07/28	2	406.50	1	424.50	416.00	1	2,190	0.05%
2021/07/27	1	425.00	0	0.00	425.50	1	2,275	0.04%
2021/07/26	1	434.50	1	436.50	448.00	0	2,274	0.00%
2021/07/23	1	441.00	0	0.00	424.00	1	2,304	0.04%
2021/07/21	1	423.00	0	0.00	420.00	1	2,327	0.04%
2021/07/20	2	436.00	0	0.00	427.50	2	2,339	0.09%
2021/07/16	1	452.50	2	449.00	447.00	-1	2,392	-0.04%
2021/07/15	2	458.00	20	453.25	454.00	-18	2,390	-0.75%
2021/07/14	5	469.00	6	463.58	463.50	-1	2,412	-0.04%
2021/07/13	7	477.21	5	473.70	468.00	2	2,450	0.08%
2021/07/09	1	469.50	0	0.00	464.00	1	2,529	0.04%
2021/07/08	0	0.00	1	466.00	471.50	-1	2,621	-0.04%
2021/07/06	4	476.88	2	470.00	470.00	2	2,674	0.07%
2021/07/05	1	494.00	0	0.00	494.00	1	2,716	0.04%
2021/07/02	0	0.00	1	480.00	486.00	-1	2,780	-0.04%
2021/06/28	8	513.88	0	0.00	513.00	8	3,012	0.27%
2021/06/25	5	526.00	0	0.00	520.00	5	3,173	0.16%
2021/06/23	7	516.43	0	0.00	523.00	7	3,402	0.21%
2021/06/17	0	0.00	1	512.00	522.00	-1	3,427	-0.03%
2021/06/10	1	535.00	0	0.00	533.00	1	3,836	0.03%
2021/06/09	4	549.75	4	547.00	533.00	0	3,900	0.00%
2021/06/07	1	522.00	3	530.67	530.00	-2	3,977	-0.05%
2021/06/04	3	511.67	3	509.00	511.00	0	3,998	0.00%
2021/06/01	3	521.33	1	513.00	512.00	2	4,143	0.05%
2021/05/31	2	507.00	63	513.14	518.00	-61	4,212	-1.45%
2021/05/28	2	511.50	7	510.14	507.00	-5	4,254	-0.12%
2021/05/27	3	501.67	28	499.75	509.00	-25	4,317	-0.58%
2021/05/26	7	517.00	5	516.40	513.00	2	4,367	0.05%
2021/05/25	3	493.50	3	495.83	498.50	0	4,399	0.00%
2021/05/24	3	475.33	5	474.70	478.50	-2	4,422	-0.05%
2021/05/21	2	470.00	1	474.50	462.50	1	4,453	0.02%
2021/05/20	3	459.50	3	462.67	460.50	0	4,466	0.00%
2021/05/19	2	466.25	1	456.00	450.00	1	4,473	0.02%
2021/05/18	3	463.00	1	466.00	464.00	2	4,521	0.04%
2021/05/17	4	437.00	5	448.40	447.50	-1	4,612	-0.02%
2021/05/14	2	445.00	2	443.25	438.00	0	4,633	0.00%
2021/05/13	3	420.67	3	429.50	429.50	0	4,665	0.00%
2021/05/12	4	412.38	30	416.53	432.50	-26	4,702	-0.55%
2021/05/11	2	434.50	2.1	436.13	415.50	-0.1	4,693	0.00%
2021/05/10	0	0.00	35	454.29	452.00	-35	4,716	-0.74%
2021/05/07	1	472.00	3	459.33	473.00	-2	4,773	-0.04%
2021/05/06	82	439.06	2	443.00	443.00	80	4,813	1.66%
2021/05/05	11	428.45	2	454.00	428.00	9	4,883	0.18%
2021/05/04	145	443.39	348	441.19	441.00	-203	4,974	-4.08%	大買/大賣/鉅額交易
2021/05/03	1	490.00	478	490.73	490.00	-477	4,978	-9.58%	大賣/鉅額交易
2021/04/29	17	557.24	450	550.57	544.00	-433	5,153	-8.40%	大賣/鉅額交易
2021/04/28	0	0.00	55	548.09	543.00	-55	5,333	-1.03%
2021/04/27	1	558.00	90	556.22	557.00	-89	5,506	-1.62%
2021/04/26	1	558.00	61	546.87	551.00	-60	5,597	-1.07%
2021/04/23	1	532.00	1	542.00	551.00	0	5,666	0.00%
2021/04/22	1	550.00	1	527.00	527.00	0	5,748	0.00%
2021/04/20	106	549.20	5	556.40	550.00	101	5,881	1.72%	大買/鉅額交易
2021/04/19	22	542.86	32.2	542.31	541.00	-10.2	6,030	-0.17%
2021/04/16	0	0.00	7	563.86	563.00	-7	6,091	-0.11%
2021/04/15	4	541.75	3	554.33	572.00	1	6,186	0.02%
2021/04/14	15	543.53	243	557.65	543.00	-228	6,225	-3.66%	大賣/鉅額交易
2021/04/13	7	587.14	20	591.20	580.00	-13	6,244	-0.21%
2021/04/12	11	596.09	36	599.30	586.00	-25	6,314	-0.40%
2021/04/09	46	629.11	6	632.67	618.00	40	6,388	0.63%
2021/04/08	13	652.54	5	650.60	649.00	8	6,441	0.12%
2021/04/07	14	654.57	69	662.38	667.00	-55	6,581	-0.84%
2021/04/06	3	637.00	3	641.67	633.00	0	6,600	0.00%
2021/04/01	9	642.44	19	648.37	634.00	-10	6,651	-0.15%
2021/03/31	6	631.83	6	632.67	634.00	0	6,721	0.00%
2021/03/30	15	636.73	37	632.81	631.00	-22	6,718	-0.33%
2021/03/29	26	621.92	3	628.33	612.00	23	6,609	0.35%
2021/03/26	14	605.93	58	604.91	631.00	-44	6,586	-0.67%
2021/03/25	4	575.50	4	582.25	574.00	0	6,600	0.00%
2021/03/24	22	575.86	2	573.00	573.00	20	6,756	0.30%
2021/03/23	9	578.67	12	592.17	575.00	-3	7,149	-0.04%
2021/03/22	17	584.18	1	580.00	580.00	16	7,328	0.22%
2021/03/19	28	584.36	11	588.91	588.00	17	7,414	0.23%
2021/03/18	47	597.98	20	596.00	596.00	27	7,444	0.36%
2021/03/17	23	613.52	19	636.42	600.00	4	7,527	0.05%
2021/03/16	6	597.17	27	614.59	616.00	-21	7,477	-0.28%
2021/03/15	5	589.20	3	590.33	590.00	2	7,511	0.03%
2021/03/12	8	577.00	1	575.00	575.00	7	7,502	0.09%
2021/03/11	12	569.67	25	576.40	588.00	-13	7,514	-0.17%
2021/03/10	18	551.06	3	550.67	548.00	15	7,620	0.20%
2021/03/09	30	538.75	7	542.29	542.00	23	7,646	0.30%
2021/03/08	47	565.32	21	557.71	551.00	26	7,627	0.34%
2021/03/05	3	564.67	3	568.33	567.00	0	7,662	0.00%
2021/03/04	24	578.46	4	585.50	572.00	20	7,704	0.26%
2021/03/03	11	580.36	28	589.46	599.00	-17	7,688	-0.22%
2021/03/02	35	587.06	5	603.20	571.00	30	7,701	0.39%
2021/02/26	5	572.60	18	558.78	583.00	-13	7,765	-0.17%
2021/02/25	11	583.45	8	586.38	567.00	3	7,883	0.04%
2021/02/24	4	572.25	2	574.50	568.00	2	7,983	0.03%
2021/02/23	5	573.00	2	577.00	576.00	3	8,157	0.04%
2021/02/22	2	592.00	4	602.00	592.00	-2	8,195	-0.02%
2021/02/19	0	0.00	3	596.00	591.00	-3	8,290	-0.04%
2021/02/18	32	603.03	22	600.45	605.00	10	8,465	0.12%
2021/02/17	12	612.24	4	612.50	603.00	8	8,687	0.09%
2021/02/05	3	585.00	8	581.00	587.00	-5	8,753	-0.06%
2021/02/04	1	572.00	4	572.00	565.00	-3	8,799	-0.03%
2021/02/03	4	581.00	3	579.33	573.00	1	8,869	0.01%
2021/02/02	5	570.00	14	569.36	577.00	-9	8,968	-0.10%
2021/02/01	14	550.50	3	547.67	548.00	11	9,061	0.12%
2021/01/29	11	574.91	33	572.58	563.00	-22	9,238	-0.24%
2021/01/28	6	573.50	3.1	585.68	567.00	2.9	9,304	0.03%
2021/01/27	1	591.00	3	589.33	590.00	-2	9,283	-0.02%
2021/01/26	13	583.69	22	601.18	576.00	-9	9,232	-0.10%
2021/01/25	4	608.75	4	611.25	620.00	0	9,126	0.00%
2021/01/22	12	625.75	11	629.18	613.00	1	9,070	0.01%
2021/01/21	6	589.00	22	593.05	602.00	-16	8,913	-0.18%
2021/01/20	23	552.52	51	557.10	553.00	-28	8,703	-0.32%
2021/01/19	54	534.63	48	523.46	546.00	6	8,536	0.07%
2021/01/18	15	495.90	15	499.40	496.50	0	8,475	0.00%
2021/01/15	37	512.05	19	523.74	515.00	18	8,411	0.21%
2021/01/14	0	0.00	2	496.75	503.00	-2	8,328	-0.02%
2021/01/13	13	503.92	31	503.94	505.00	-18	8,292	-0.22%
2021/01/12	4	496.50	33	499.88	484.00	-29	8,181	-0.35%
2021/01/11	9	460.50	60	465.45	475.50	-51	8,011	-0.64%
2021/01/08	4	444.38	2	435.50	432.50	2	7,995	0.03%
2021/01/07	66	431.98	8	428.13	435.50	58	7,889	0.74%
2021/01/06	6	423.58	2.1	418.86	414.50	3.9	7,810	0.05%
2021/01/05	9	414.78	11	415.55	423.50	-2	7,744	-0.03%
2021/01/04	4	405.50	53	414.40	405.50	-49	7,697	-0.64%
2020/12/31	15	392.37	17	394.18	394.50	-2	7,683	-0.03%
2020/12/30	24	388.06	50	390.51	400.00	-26	7,642	-0.34%
2020/12/29	28	376.93	66	380.26	374.00	-38	7,524	-0.51%
2020/12/28	44	376.34	1	372.50	368.50	43	7,464	0.58%
2020/12/25	10	368.00	33	371.20	375.00	-23	7,439	-0.31%
2020/12/24	3	364.33	3	361.33	358.00	0	7,412	0.00%
2020/12/23	34	353.76	4	356.13	359.00	30	7,444	0.40%
2020/12/22	45	354.18	5	364.40	351.00	40	7,486	0.53%
2020/12/21	335	367.50	4	364.38	360.50	331	7,431	4.45%	大買/鉅額交易
2020/12/18	48	377.38	7	381.21	370.00	41	7,383	0.56%
2020/12/17	31.2	384.50	12	388.83	389.00	19.2	7,246	0.26%
2020/12/16	3	349.83	57	353.70	371.50	-54	6,897	-0.78%
2020/12/15	81	341.15	36	343.04	338.00	45	6,839	0.66%
2020/12/14	0	0.00	2	337.50	337.00	-2	6,811	-0.03%
2020/12/11	13	342.19	2	335.50	334.00	11	6,915	0.16%
2020/12/10	56	336.45	25	323.48	335.00	31	6,985	0.44%
2020/12/09	12	326.21	8	325.50	328.00	4	6,993	0.06%
2020/12/08	7	313.50	5	312.10	316.00	2	6,883	0.03%
2020/12/07	10	310.50	4	310.75	312.50	6	6,868	0.09%
2020/12/04	25	321.18	5	318.60	306.00	20	6,846	0.29%
2020/12/03	24	330.96	6	328.50	327.50	18	6,735	0.27%
2020/12/02	24	340.58	1	339.00	337.50	23	6,751	0.34%
2020/12/01	3	338.33	4	337.63	339.50	-1	6,781	-0.01%
2020/11/30	6	343.50	5	341.20	335.00	1	6,723	0.01%
2020/11/27	23	337.57	1	344.00	337.50	22	6,685	0.33%
2020/11/26	60	342.75	0	0.00	340.50	60	6,691	0.90%
2020/11/25	10	345.00	1	342.50	347.00	9	6,636	0.14%
2020/11/24	29	345.14	15	348.03	349.50	14	6,538	0.21%
2020/11/23	41	344.74	12	342.71	337.00	29	6,419	0.45%
2020/11/20	10	338.90	9.1	344.45	352.00	0.9	6,298	0.01%
2020/11/19	0	0.00	4	328.00	329.50	-4	6,204	-0.06%
2020/11/18	4	322.38	4	323.88	330.00	0	6,264	0.00%
2020/11/17	9	321.39	10	321.15	322.00	-1	6,358	-0.02%
2020/11/16	7	315.71	17	313.35	315.00	-10	6,459	-0.15%
2020/11/13	14	294.71	11	295.18	299.00	3	6,414	0.05%
2020/11/12	14	285.43	9	286.00	288.00	5	6,321	0.08%
2020/11/11	6	283.58	6	280.67	282.00	0	6,283	0.00%
2020/11/10	4	282.63	2	285.00	280.00	2	6,215	0.03%
2020/11/09	6	277.25	8	279.06	284.00	-2	6,097	-0.03%
2020/11/06	6	273.08	7	268.21	268.50	-1	5,985	-0.02%
2020/11/05	6	252.42	5.2	251.87	255.50	0.8	5,842	0.01%
2020/11/04	1	241.00	11	243.64	247.00	-10	5,748	-0.17%
2020/11/03	11	239.32	42	240.67	239.50	-31	5,794	-0.53%
2020/11/02	2	234.25	3	238.83	235.00	-1	5,941	-0.02%
2020/10/30	1	238.00	0	0.00	237.50	1	6,128	0.02%
2020/10/29	1	225.50	6	228.00	237.00	-5	6,269	-0.08%
2020/10/28	21	230.29	1	234.50	230.50	20	6,437	0.31%
2020/10/27	22	235.48	1	232.50	236.50	21	6,642	0.32%
2020/10/26	3	238.50	1	236.00	234.00	2	6,809	0.03%
2020/10/23	1	243.50	0	0.00	242.50	1	6,927	0.01%
2020/10/22	1	242.00	0	0.00	244.50	1	7,076	0.01%
2020/10/21	50	248.75	0	0.00	244.50	50	7,185	0.70%
2020/10/20	1	244.50	0	0.00	247.00	1	7,459	0.01%
2020/10/19	5	245.00	5	247.50	244.50	0	7,489	0.00%
2020/10/16	3	246.50	4	249.38	242.00	-1	7,498	-0.01%
2020/10/15	1	243.00	0	0.00	243.00	1	7,480	0.01%
2020/10/14	8	247.38	3	247.83	246.50	5	7,482	0.07%
2020/10/13	0	0.00	3	244.00	249.00	-3	7,487	-0.04%
2020/10/12	3	248.50	3	245.00	243.00	0	7,476	0.00%
2020/10/08	7	252.07	5	249.80	248.00	2	7,449	0.03%
2020/10/07	1	252.50	3	250.00	251.50	-2	7,374	-0.03%
2020/10/06	17	246.59	4	246.75	245.00	13	7,317	0.18%
2020/10/05	1	240.00	1	244.00	245.50	0	7,291	0.00%
2020/09/30	9	234.22	9	234.44	239.00	0	7,474	0.00%
2020/09/29	8	236.06	7	235.29	231.00	1	7,757	0.01%
2020/09/28	6	230.08	8	229.81	231.00	-2	8,027	-0.02%
2020/09/25	9	229.00	7	227.36	219.50	2	8,216	0.02%
2020/09/24	0	0.00	2	236.50	235.00	-2	8,296	-0.02%
2020/09/23	15	240.90	16	242.22	242.50	-1	8,374	-0.01%
2020/09/22	1	235.50	0	0.00	233.50	1	8,567	0.01%
2020/09/21	2	245.00	3	241.50	240.00	-1	8,731	-0.01%
2020/09/18	15.2	243.40	15	242.67	244.50	0.2	9,023	0.00%
2020/09/17	6	236.92	3	238.67	238.00	3	9,154	0.03%
2020/09/16	6	244.17	10	243.60	239.50	-4	9,118	-0.04%
2020/09/15	18	240.81	6	243.00	236.00	12	9,038	0.13%
2020/09/14	1	222.00	3	226.83	235.00	-2	8,837	-0.02%
2020/09/11	0	0.00	15	212.00	214.00	-15	8,691	-0.17%
2020/09/10	39	215.79	26	212.56	209.50	13	8,726	0.15%
2020/09/09	2	211.50	7	211.50	215.50	-5	8,761	-0.06%
2020/09/08	11	220.05	8	219.13	217.00	3	8,737	0.03%
2020/09/07	2	223.00	7	223.14	218.00	-5	8,715	-0.06%
2020/09/04	5	217.00	45	218.83	216.00	-40	8,708	-0.46%
2020/09/03	0	0.00	5	222.00	222.00	-5	8,735	-0.06%
2020/09/02	14	228.86	5	221.50	220.50	9	8,741	0.10%
2020/08/31	0	0.00	12	225.00	221.00	-12	8,804	-0.14%
2020/08/28	0	0.00	38	218.38	221.00	-38	9,023	-0.42%
2020/08/27	5	218.50	5	220.50	218.50	0	9,124	0.00%
2020/08/26	3	224.50	31	225.79	224.00	-28	9,205	-0.30%
2020/08/25	63	228.13	7	228.50	229.50	56	9,430	0.59%
2020/08/24	1	220.50	3	220.00	224.50	-2	9,405	-0.02%
2020/08/21	75	218.92	1	216.00	212.50	74	9,276	0.80%
2020/08/20	22	219.48	25	219.16	219.50	-3	9,082	-0.03%
2020/08/19	12	230.08	3	231.00	220.50	9	8,801	0.10%
2020/08/18	1	246.00	2	246.00	245.00	-1	8,605	-0.01%
2020/08/17	2	280.00	2	281.50	272.00	0	8,593	0.00%
2020/08/14	0	0.00	2	272.75	277.00	-2	8,529	-0.02%
2020/08/13	1	266.00	1	270.50	262.50	0	8,487	0.00%
2020/08/12	1	268.00	0	0.00	266.50	1	8,506	0.01%
2020/08/11	8	278.50	10	278.85	274.00	-2	8,561	-0.02%
2020/08/10	1	279.50	1	283.00	274.00	0	8,494	0.00%
2020/08/07	4	276.00	0	0.00	276.50	4	8,456	0.05%
2020/08/06	14	290.39	31	292.50	284.00	-17	8,357	-0.20%
2020/08/05	25	287.82	8	286.31	291.50	17	8,185	0.21%
2020/08/04	3	275.50	9	275.67	276.50	-6	8,013	-0.07%
2020/08/03	6	274.58	13	271.77	275.00	-7	7,884	-0.09%
2020/07/31	10	266.15	5	265.60	269.00	5	7,743	0.06%
2020/07/30	9	250.50	8	252.13	259.50	1	7,606	0.01%
2020/07/29	13	240.04	14	242.79	253.00	-1	7,596	-0.01%
2020/07/28	2	262.00	63	248.14	242.50	-61	7,513	-0.81%
2020/07/27	11	277.95	14	280.86	269.00	-3	7,502	-0.04%
2020/07/24	251	281.44	20	278.90	270.50	231	7,413	3.12%	大買/鉅額交易
2020/07/23	61	260.83	22	259.34	265.00	39	7,232	0.54%
2020/07/22	57	257.51	200	260.15	257.00	-143	7,403	-1.93%	大賣/鉅額交易
2020/07/21	480	255.42	9	261.67	259.00	471	7,415	6.35%	大買/鉅額交易
2020/07/20	34	237.71	0	0.00	245.00	34	7,418	0.46%
2020/07/17	2	230.00	1	235.00	231.50	1	7,492	0.01%
2020/07/16	1	232.50	0	0.00	232.00	1	7,546	0.01%
2020/07/15	2	231.50	2	223.00	223.00	0	7,574	0.00%
2020/07/14	20	236.50	0	0.00	233.00	20	7,657	0.26%
2020/07/13	1	244.00	3	248.00	245.00	-2	7,705	-0.03%
2020/07/10	22	246.39	2	242.50	245.00	20	7,868	0.25%
2020/07/09	62	262.16	35	257.89	254.00	27	8,076	0.33%
2020/07/08	125	252.19	49	248.88	251.50	76	7,886	0.96%	大買/
2020/07/07	69	232.78	45	234.67	244.00	24	7,625	0.31%
2020/07/06	14	216.39	16	216.59	222.00	-2	7,361	-0.03%
2020/07/03	17	200.71	44	199.00	202.00	-27	7,190	-0.38%
2020/07/02	8	195.88	24	195.06	196.00	-16	7,212	-0.22%
2020/07/01	29	193.07	37	193.16	194.50	-8	7,246	-0.11%
2020/06/30	4	184.75	5	187.40	188.50	-1	7,197	-0.01%
2020/06/29	46	180.76	2	188.00	176.50	44	7,072	0.62%
2020/06/24	17	175.56	39	176.44	181.00	-22	6,792	-0.32%
2020/06/22	5	175.20	10	175.75	172.50	-5	6,599	-0.08%
2020/06/19	1	171.00	0	0.00	172.00	1	6,557	0.02%
2020/06/18	3	169.33	3	170.67	172.00	0	6,553	0.00%
2020/06/17	3	170.50	2	170.25	169.50	1	6,567	0.02%
2020/06/16	19	169.50	21	172.48	174.50	-2	6,565	-0.03%
2020/06/15	3	166.67	2	167.00	163.00	1	6,556	0.02%
2020/06/11	10	169.70	9	167.56	170.50	1	6,653	0.02%
2020/06/10	10	168.55	5	169.80	169.50	5	6,646	0.08%
2020/06/09	1	174.50	1	177.50	175.00	0	6,602	0.00%
2020/06/08	14	177.89	3	180.67	173.50	11	6,653	0.17%
2020/06/05	4	178.75	5	178.30	178.50	-1	6,593	-0.02%
2020/06/04	27	179.61	12	179.54	175.00	15	6,594	0.23%
2020/06/03	19	176.29	22	175.11	174.00	-3	6,450	-0.05%
2020/06/02	11	173.27	2	171.50	173.00	9	6,421	0.14%
2020/06/01	48	159.19	48	168.94	172.50	0	6,343	0.00%
2020/05/29	3	150.00	1	147.50	157.00	2	6,114	0.03%
2020/05/21	2	151.00	1	151.50	151.00	1	6,338	0.02%
2020/05/20	2	149.50	1	153.50	150.00	1	6,376	0.02%
2020/05/19	2	150.75	1	152.00	153.00	1	6,363	0.02%
2020/05/18	7	151.71	6	152.58	148.50	1	6,303	0.02%
2020/05/15	4	162.63	6	165.00	165.00	-2	6,208	-0.03%
2020/05/14	0	0.00	2	169.50	166.00	-2	6,249	-0.03%
2020/05/13	2	172.25	4	172.38	173.00	-2	6,266	-0.03%
2020/05/11	5	174.00	2	172.50	175.50	3	6,455	0.05%
2020/05/08	7	172.07	3	171.83	170.00	4	6,434	0.06%
2020/05/07	2	170.00	4	170.38	170.00	-2	6,440	-0.03%
2020/05/06	2	171.25	1	170.00	166.00	1	6,410	0.02%
2020/05/05	7	173.50	24	180.06	172.00	-17	6,396	-0.27%
2020/05/04	21	180.10	10	177.60	179.50	11	6,416	0.17%
2020/04/30	14	182.39	10	182.15	180.00	4	6,426	0.06%
2020/04/29	3	176.50	4	177.13	176.00	-1	6,318	-0.02%
2020/04/28	8	176.00	9	176.44	176.00	-1	6,351	-0.02%
2020/04/27	23	175.33	14	176.04	175.00	9	6,309	0.14%
2020/04/24	5	164.60	5	164.20	164.00	0	6,117	0.00%
2020/04/23	1	163.50	3	165.67	163.00	-2	6,108	-0.03%
2020/04/22	3	164.50	4	162.50	164.50	-1	6,084	-0.02%
2020/04/21	2	161.00	3	163.17	160.00	-1	6,021	-0.02%
2020/04/20	1	163.00	1	162.00	163.00	0	6,019	0.00%
2020/04/17	4	163.50	4	164.63	159.00	0	5,993	0.00%
2020/04/16	2	161.00	1	158.50	162.00	1	5,936	0.02%
2020/04/15	5	159.60	10	161.10	160.00	-5	5,895	-0.08%
2020/04/14	8	154.56	5	151.90	158.00	3	5,813	0.05%
2020/04/13	3	143.83	3	143.83	144.00	0	5,679	0.00%
2020/04/10	1	143.00	0	0.00	144.50	1	5,718	0.02%
2020/04/09	8	141.00	2	147.50	139.00	6	6,011	0.10%
2020/04/08	1	142.00	0	0.00	144.00	1	6,113	0.02%
2020/04/07	4	143.88	12	142.63	143.00	-8	6,076	-0.13%
2020/04/06	9	133.06	9	133.00	138.00	0	5,947	0.00%
2020/04/01	14	128.11	19	128.05	129.50	-5	5,847	-0.09%
2020/03/31	1	118.50	0	0.00	120.00	1	5,678	0.02%
2020/03/27	9	125.00	12	123.88	113.50	-3	5,746	-0.05%
2020/03/26	10	119.00	2	120.00	119.00	8	5,747	0.14%
2020/03/23	0	0.00	2	97.00	99.50	-2	5,938	-0.03%
2020/03/19	2	92.70	1	92.70	92.70	1	5,961	0.02%
2020/03/17	5	116.80	6	115.83	110.50	-1	6,182	-0.02%
2020/03/16	0	0.00	2	136.50	122.00	-2	6,165	-0.03%
2020/03/13	2	129.50	0	0.00	135.50	2	6,150	0.03%
2020/03/12	1	145.00	0	0.00	143.50	1	6,170	0.02%
2020/03/11	6	165.00	11	163.55	159.00	-5	6,187	-0.08%
2020/03/10	5	164.00	0	0.00	165.00	5	6,247	0.08%
2020/03/05	1	166.50	7	167.93	167.00	-6	6,331	-0.09%
2020/03/03	16	168.84	30	172.47	166.00	-14	6,736	-0.21%
2020/03/02	1	155.50	7	156.79	164.50	-6	6,578	-0.09%
2020/02/27	12	165.21	10	163.00	158.00	2	6,752	0.03%
2020/02/26	5	164.00	11	164.09	163.00	-6	6,747	-0.09%
2020/02/25	5	160.50	6	160.83	165.50	-1	6,771	-0.01%
2020/02/24	6	163.75	2	159.50	161.00	4	6,844	0.06%
2020/02/21	13	168.42	4	168.50	167.00	9	6,902	0.13%
2020/02/20	6	167.42	1	168.00	166.00	5	7,059	0.07%
2020/02/19	4	163.88	7	164.64	164.50	-3	7,156	-0.04%
2020/02/18	10	164.00	11	163.82	163.50	-1	7,345	-0.01%
2020/02/17	3	169.67	5	170.60	165.50	-2	7,366	-0.03%
2020/02/14	2	167.50	2	165.50	167.50	0	7,344	0.00%
2020/02/13	10	167.55	10	167.40	165.00	0	7,372	0.00%
2020/02/12	14	163.82	13	165.58	163.50	1	7,302	0.01%
2020/02/11	5	158.50	1	159.00	158.50	4	7,279	0.05%
2020/02/10	3	156.33	2	157.75	155.00	1	7,333	0.01%
2020/02/06	1	155.50	1	157.50	157.50	0	7,462	0.00%
2020/02/05	6	157.25	4	152.38	150.50	2	7,509	0.03%
2020/02/03	0	0.00	14	141.75	142.00	-14	7,360	-0.19%
2020/01/31	5	151.00	0	0.00	152.00	5	7,429	0.07%
2020/01/30	103	166.22	4	158.25	157.00	99	7,492	1.32%	大買/
2020/01/17	0	0.00	1	172.00	173.00	-1	7,533	-0.01%
2020/01/16	1	171.50	1	173.00	173.00	0	7,533	0.00%
2020/01/15	0	0.00	1	170.50	168.00	-1	7,589	-0.01%
2020/01/14	8	174.75	2	172.00	173.00	6	7,573	0.08%
2020/01/10	1	166.50	103	164.72	165.00	-102	7,478	-1.36%	大賣/鉅額交易
2020/01/09	2	168.50	1	169.00	166.00	1	7,435	0.01%
2020/01/08	6	165.50	16	169.84	165.00	-10	7,405	-0.14%
2020/01/07	4	180.13	4	177.38	174.00	0	7,349	0.00%
2020/01/06	4	184.00	4	184.63	183.00	0	7,255	0.00%
2020/01/03	27	191.35	19	187.74	183.00	8	7,205	0.11%
2020/01/02	12	180.79	10	185.10	187.00	2	6,824	0.03%
2019/12/31	0	0.00	1	170.50	170.00	-1	6,625	-0.02%
2019/12/30	34	166.94	34	165.63	166.00	0	6,895	0.00%
2019/12/27	5	172.80	3	171.33	170.00	2	7,034	0.03%
2019/12/26	5	172.20	4	172.25	173.00	1	7,057	0.01%
2019/12/25	7	169.43	6	169.08	170.50	1	7,032	0.01%
2019/12/24	3	165.83	2	166.75	164.50	1	6,951	0.01%
2019/12/23	3	164.67	3	167.00	168.00	0	6,961	0.00%
2019/12/20	1	164.50	2	167.25	166.00	-1	6,984	-0.01%
2019/12/19	9	174.50	10	174.00	171.00	-1	6,986	-0.01%
2019/12/18	5	180.10	4	178.13	176.00	1	7,036	0.01%
2019/12/17	3	176.50	0	0.00	177.00	3	7,126	0.04%
2019/12/16	1	173.00	10	172.75	173.00	-9	7,242	-0.12%
2019/12/13	13	175.62	8	174.38	171.50	5	7,241	0.07%
2019/12/12	0	0.00	2	169.50	166.50	-2	6,971	-0.03%
2019/12/11	0	0.00	4	168.75	168.00	-4	6,977	-0.06%
2019/12/10	2	167.50	10	165.95	166.50	-8	7,071	-0.11%
2019/12/09	0	0.00	2	172.50	165.00	-2	7,062	-0.03%
2019/12/04	1	169.00	2	170.75	169.00	-1	6,981	-0.01%
2019/12/03	4	170.13	2	169.00	168.00	2	6,950	0.03%
2019/12/02	11	170.05	1	171.50	170.00	10	6,877	0.15%
2019/11/29	6	170.33	10	170.00	168.00	-4	6,681	-0.06%
2019/11/28	8	182.56	5	180.60	175.00	3	6,426	0.05%
2019/11/27	11	194.77	9	192.11	190.50	2	6,170	0.03%
2019/11/26	3	197.50	65	198.07	196.00	-62	6,068	-1.02%
2019/11/25	33	186.53	4	186.13	186.50	29	5,835	0.50%
2019/11/22	6	185.00	3	182.00	181.00	3	5,752	0.05%
2019/11/21	2	187.00	0	0.00	187.00	2	5,691	0.04%
2019/11/20	33	183.74	2	190.50	182.50	31	5,576	0.56%
2019/11/19	18	189.64	19	191.24	186.50	-1	5,493	-0.02%
2019/11/18	8	200.94	17	203.18	199.50	-9	5,502	-0.16%
2019/11/15	25	207.72	4	220.25	199.50	21	5,492	0.38%
2019/11/14	0	0.00	5	221.00	221.50	-5	5,380	-0.09%
2019/11/13	1	210.50	2	216.50	218.50	-1	5,420	-0.02%
2019/11/12	9	217.94	3	219.67	212.50	6	5,493	0.11%
2019/11/11	4	213.00	0	0.00	217.00	4	5,713	0.07%
2019/11/08	10	217.25	1	218.00	216.00	9	5,956	0.15%
2019/11/07	2	218.00	1	217.50	213.50	1	6,039	0.02%
2019/11/06	2	225.50	2	229.75	218.00	0	6,129	0.00%
2019/11/04	1	233.00	1	227.00	230.00	0	6,193	0.00%
2019/11/01	1	239.50	1	238.50	234.00	0	6,161	0.00%
2019/10/31	1	240.00	0	0.00	240.00	1	6,196	0.02%
2019/10/28	2	247.00	1	248.50	244.50	1	6,253	0.02%
2019/10/25	2	250.00	3	249.00	240.00	-1	6,286	-0.02%
2019/10/23	2	248.50	5	242.20	243.50	-3	6,443	-0.05%
2019/10/22	1	243.00	1	245.00	250.00	0	6,503	0.00%
2019/10/21	1	236.00	1	239.50	239.00	0	6,622	0.00%
2019/10/18	0	0.00	1	234.00	230.50	-1	6,798	-0.01%
2019/10/17	3	230.33	1	222.00	228.50	2	7,224	0.03%
2019/10/16	1	230.00	1	237.00	229.00	0	7,405	0.00%
2019/10/15	3	237.67	1	235.00	236.00	2	7,530	0.03%
2019/10/14	1	232.00	1	217.00	233.00	0	7,496	0.00%
2019/10/09	1	200.50	2	200.75	212.00	-1	7,503	-0.01%
2019/10/08	1	194.50	0	0.00	193.00	1	7,658	0.01%
2019/10/07	0	0.00	2	192.00	190.50	-2	7,778	-0.03%
2019/10/04	29	197.83	26	198.29	196.00	3	7,785	0.04%
2019/10/03	16	179.56	20	179.20	188.00	-4	7,474	-0.05%
2019/10/02	8	170.25	3	164.00	171.00	5	7,276	0.07%
2019/10/01	4	162.25	6	164.25	165.00	-2	7,244	-0.03%
2019/09/27	3	166.67	3	165.00	162.00	0	7,287	0.00%
2019/09/26	4	166.25	4	166.88	167.00	0	7,234	0.00%
2019/09/25	12	165.29	8	167.19	166.50	4	7,219	0.06%
2019/09/24	16	169.22	9	163.50	163.50	7	7,228	0.10%
2019/09/23	3	171.83	2	171.75	173.00	1	7,211	0.01%
2019/09/20	20	167.43	21	168.55	170.50	-1	7,196	-0.01%
2019/09/19	9	155.11	10	156.00	155.00	-1	7,073	-0.01%
2019/09/18	2	148.00	2	149.50	147.50	0	6,922	0.00%
2019/09/16	3	151.00	3	147.50	151.00	0	7,121	0.00%
2019/09/12	7	150.86	7	146.21	149.00	0	7,271	0.00%
2019/09/11	6	143.00	6	145.25	142.00	0	7,196	0.00%
2019/09/10	8	147.56	8	150.50	146.00	0	7,223	0.00%
2019/09/05	0	0.00	64	152.80	152.00	-64	7,165	-0.89%
2019/09/04	44	158.73	0	0.00	159.00	44	7,199	0.61%
2019/09/03	0	0.00	5	154.00	153.00	-5	7,426	-0.07%
2019/09/02	20	153.00	0	0.00	158.00	20	7,475	0.27%
2019/08/30	2	149.00	1	150.50	148.50	1	7,523	0.01%
2019/08/29	2	147.00	0	0.00	147.00	2	7,653	0.03%
2019/08/28	5	145.60	3	145.50	145.50	2	7,845	0.03%
2019/08/22	0	0.00	1	149.00	148.00	-1	8,197	-0.01%
2019/08/21	1	153.00	1	153.00	153.00	0	8,267	0.00%
2019/08/20	0	0.00	2	146.50	149.00	-2	8,219	-0.02%
2019/08/19	0	0.00	2	145.75	142.50	-2	8,325	-0.02%
2019/08/16	3	141.17	1	143.00	140.00	2	8,318	0.02%
2019/08/15	6	142.00	1	145.00	139.00	5	8,327	0.06%
2019/08/14	8	148.50	13	147.85	143.00	-5	8,221	-0.06%
2019/08/13	18	138.83	56	144.38	143.00	-38	7,972	-0.48%
2019/08/08	12	130.04	7	132.93	134.00	5	7,642	0.07%
2019/08/07	1	125.50	1	124.00	122.00	0	7,491	0.00%
2019/08/06	12	122.08	3	118.33	124.50	9	7,437	0.12%
2019/08/05	3	117.33	0	0.00	116.50	3	7,297	0.04%
2019/08/02	1	121.00	1	124.00	124.00	0	7,348	0.00%
2019/08/01	1	121.50	1	123.00	120.00	0	7,487	0.00%
2019/07/31	6	118.17	4	115.50	124.00	2	7,640	0.03%
2019/07/30	45	129.44	26	121.73	119.00	19	7,597	0.25%
2019/07/29	26	126.96	28	124.96	127.50	-2	7,412	-0.03%
2019/07/26	3	124.17	0	0.00	124.00	3	7,357	0.04%
2019/07/25	16	122.69	16	123.78	122.50	0	7,208	0.00%
2019/07/24	4	121.00	5	122.80	120.50	-1	7,096	-0.01%
2019/07/23	6	124.67	7	126.07	121.00	-1	6,960	-0.01%
2019/07/22	12	127.25	12	127.83	130.00	0	6,866	0.00%
2019/07/19	16	121.50	14	123.71	123.50	2	6,717	0.03%
2019/07/18	6	112.67	8	114.44	117.50	-2	6,365	-0.03%
2019/07/17	12	106.79	13	106.96	107.00	-1	6,266	-0.02%
2019/07/16	0	0.00	1	102.50	100.00	-1	6,274	-0.02%
2019/07/15	3	101.50	2	100.25	101.50	1	6,309	0.02%
2019/07/12	1	98.90	2	101.00	100.00	-1	6,281	-0.02%
2019/07/11	2	97.90	1	98.90	100.00	1	6,086	0.02%
2019/07/04	0	0.00	1	90.90	92.30	-1	5,847	-0.02%
2019/07/03	1	91.30	0	0.00	87.90	1	5,750	0.02%
2019/07/02	3	91.40	3	90.73	88.80	0	5,715	0.00%
2019/07/01	0	0.00	1	90.90	90.00	-1	5,678	-0.02%
2019/06/28	2	91.65	1	91.30	88.90	1	5,596	0.02%
2019/06/27	2	89.80	4	90.30	89.80	-2	5,517	-0.04%
2019/06/26	3	88.30	4	88.65	91.00	-1	5,425	-0.02%
2019/06/25	2	85.50	7	85.33	85.20	-5	5,296	-0.09%
2019/06/24	3	86.53	3	87.20	85.70	0	5,251	0.00%
2019/06/21	13	87.20	10	86.59	85.00	3	5,098	0.06%
2019/06/20	13	84.39	10.5	82.45	86.90	2.5	4,933	0.05%
2019/06/19	7	78.61	7	78.96	79.00	0	4,745	0.00%
2019/06/18	6	77.15	17	76.79	77.70	-11	4,646	-0.24%
2019/06/17	11	75.95	3	74.47	76.50	8	4,566	0.18%
2019/06/14	5	74.30	5	74.38	74.10	0	4,498	0.00%
2019/06/13	1	73.20	1	73.00	73.20	0	4,430	0.00%
2019/06/12	9	72.63	5	73.28	74.00	4	4,391	0.09%
2019/06/11	7	77.89	10	77.13	71.20	-3	4,285	-0.07%
2019/06/10	0	0.00	1	72.00	73.20	-1	4,028	-0.02%
2019/06/06	2	71.35	0	0.00	70.60	2	3,963	0.05%
2019/06/05	9	72.56	1	72.50	72.50	8	3,889	0.21%
2019/06/04	8	70.84	12	71.47	72.90	-4	3,747	-0.11%
2019/06/03	8	68.91	8	69.84	69.00	0	3,561	0.00%
2019/05/31	2	68.80	1	69.20	69.00	1	3,469	0.03%
2019/05/30	3	66.67	8	67.95	67.80	-5	3,376	-0.15%
2019/05/29	6	65.18	0	0.00	64.20	6	3,272	0.18%
2019/05/28	13	67.89	13	66.71	66.40	0	3,204	0.00%
2019/05/27	12	68.02	2	71.05	66.70	10	3,121	0.32%
2019/05/24	12	66.69	13	66.85	68.50	-1	2,945	-0.03%
2019/05/23	3	61.97	10	62.28	62.30	-7	2,717	-0.26%
2019/05/22	6	60.25	18	62.00	62.60	-12	2,638	-0.45%
2019/05/21	5	58.10	8	56.69	58.20	-3	2,541	-0.12%
2019/05/20	8	55.66	0	0.00	56.40	8	2,516	0.32%
2019/05/17	4	59.70	29	57.33	54.50	-25	2,475	-1.01%
2019/05/16	20	61.80	0	0.00	58.90	20	2,392	0.84%
2019/05/15	0	0.00	5	61.46	61.10	-5	2,325	-0.22%
2019/05/14	6	60.18	1	60.50	60.60	5	2,295	0.22%
2019/05/13	1	59.20	3.1	59.16	60.00	-2.1	2,251	-0.09%
2019/05/10	4	62.78	15	63.93	60.70	-11	2,200	-0.50%
2019/05/09	5	63.38	4	64.15	62.30	1	2,061	0.05%
2019/05/08	3	61.93	1	60.40	63.80	2	1,821	0.11%
2019/05/07	5	57.10	27	58.92	59.20	-22	1,615	-1.36%
2019/04/29	0	0.00	1	54.80	54.10	-1	1,783	-0.06%
2019/04/26	8	57.33	9	56.44	57.50	-1	1,812	-0.06%
2019/04/25	21	59.61	8	59.60	58.60	13	1,756	0.74%
2019/04/24	39	60.70	5	60.74	60.40	34	1,712	1.98%
2019/04/23	4	59.15	7	59.30	59.80	-3	1,625	-0.18%
2019/04/22	27	58.08	31	58.60	58.40	-4	1,521	-0.26%
2019/04/19	14	54.39	3	55.90	55.90	11	1,365	0.81%
2019/04/18	4	52.55	0	0.00	51.90	4	1,334	0.30%
2019/04/02	1	52.10	1	51.10	51.10	0	1,267	0.00%
2019/03/12	0	0.00	3	48.50	48.50	-3	1,305	-0.23%
2019/03/08	2	47.25	2	47.60	47.80	0	1,426	0.00%
2019/03/06	0	0.00	3	49.30	48.40	-3	1,505	-0.20%
2019/03/05	2.2	51.33	1	49.80	49.80	1.2	1,528	0.08%
2019/03/04	0	0.00	1	50.60	50.60	-1	1,549	-0.06%
2019/02/27	0	0.00	4	50.85	50.80	-4	1,586	-0.25%
2019/02/26	0	0.00	1	54.50	52.20	-1	1,572	-0.06%
2019/02/25	2	52.85	1	53.00	53.00	1	1,559	0.06%
2019/02/21	20	53.89	19	52.16	52.10	1	1,560	0.06%
2019/02/20	5	52.74	0	0.00	53.00	5	1,541	0.32%
2019/02/13	1	51.50	0	0.00	50.80	1	1,513	0.07%
2019/01/30	4	50.75	6	50.77	50.70	-2	1,534	-0.13%
2019/01/29	2	52.10	0	0.00	51.20	2	1,625	0.12%
2019/01/28	3	55.27	0	0.00	52.80	3	1,725	0.17%
2019/01/25	15	55.17	15	54.69	54.50	0	1,758	0.00%
2019/01/24	25	54.78	25	55.08	54.40	0	1,756	0.00%
2019/01/23	23	53.83	23	54.40	55.20	0	1,690	0.00%
2019/01/22	44	52.87	44	53.44	52.20	0	1,583	0.00%
2019/01/21	0	0.00	20	51.76	50.90	-20	1,437	-1.39%
2019/01/18	23	50.81	3	52.00	51.10	20	1,411	1.42%
2018/12/27	0	0.00	2	47.30	46.80	-2	1,359	-0.15%
2018/12/17	0	0.00	1	48.00	47.45	-1	1,356	-0.07%
2018/12/14	1	46.70	0	0.00	46.80	1	1,359	0.07%
2018/12/13	3	48.20	1	49.30	47.60	2	1,359	0.15%
2018/12/03	2	55.40	2	54.90	55.40	0	1,243	0.00%
2018/11/30	0	0.00	4	49.80	52.50	-4	1,140	-0.35%
2018/11/29	4	48.10	2	49.50	47.80	2	1,082	0.18%
2018/11/28	2	49.00	6	47.25	48.10	-4	1,041	-0.38%
2018/11/27	3	46.65	0	0.00	46.00	3	1,003	0.30%
2018/11/26	3	46.90	0	0.00	47.30	3	971	0.31%
2018/11/21	0	0.00	5	43.55	44.20	-5	918	-0.54%
2018/11/19	5	42.62	2	43.60	42.45	3	906	0.33%
2018/11/16	2	42.80	0	0.00	42.70	2	908	0.22%
2018/11/06	17	48.02	16	48.55	43.60	1	884	0.11%
2018/11/05	11	45.29	11	45.59	48.40	0	789	0.00%
2018/11/02	16	44.09	16	43.80	44.30	0	684	0.00%
2018/10/26	0	0.00	3.3	34.60	34.15	-3.3	626	-0.53%
2018/10/17	1	38.10	0	0.00	37.55	1	587	0.17%
2018/10/05	0	0.00	34	40.24	39.30	-34	605	-5.62%
2018/10/02	1	46.05	0	0.00	45.20	1	634	0.16%
2018/09/17	0	0.00	3	55.10	55.10	-3	761	-0.39%
2018/09/06	0	0.00	8	54.50	54.20	-8	960	-0.83%
2018/08/29	3	57.20	2	56.50	57.50	1	1,130	0.09%
2018/08/28	5	55.40	4	55.63	55.40	1	1,133	0.09%
2018/08/22	0	0.00	1	54.60	54.30	-1	1,131	-0.09%
2018/08/21	1	54.00	1	54.60	53.80	0	1,146	0.00%
2018/08/20	2	54.30	2	54.70	53.30	0	1,144	0.00%
2018/08/17	1	56.20	0	0.00	56.20	1	1,151	0.09%
2018/08/16	1	57.10	10	57.50	57.70	-9	1,143	-0.79%
2018/08/13	4	65.23	0	0.00	62.50	4	1,117	0.36%
2018/08/09	5	65.04	0	0.00	64.80	5	1,097	0.46%
2018/08/03	0	0.00	3	62.60	62.00	-3	1,061	-0.28%
2018/08/02	0	0.00	12	62.38	62.60	-12	1,054	-1.14%
2018/08/01	3	63.20	0	0.00	63.50	3	1,053	0.28%
2018/07/26	1	62.90	0	0.00	62.70	1	1,052	0.10%
2018/07/25	1	61.30	0	0.00	62.80	1	1,052	0.09%
2018/07/23	4	60.80	0	0.00	60.30	4	1,045	0.38%
2018/07/20	7	61.73	1	61.60	62.00	6	1,045	0.57%
2018/07/09	0	0.00	1	64.90	64.60	-1	932	-0.11%
2018/07/06	1	65.10	0	0.00	65.90	1	914	0.11%
2018/06/29	0	0.00	6	78.57	78.20	-6	884	-0.68%
2018/06/28	4	80.80	0	0.00	79.00	4	892	0.45%
2018/06/27	2	82.25	5	83.70	82.20	-3	884	-0.34%
2018/06/25	5	83.10	0	0.00	82.70	5	859	0.58%
2018/06/22	0	0.00	4	83.55	83.00	-4	859	-0.47%
2018/06/19	2	90.00	9	90.73	90.00	-7	812	-0.86%
2018/06/15	9	91.68	5	91.36	89.70	4	793	0.50%
2018/06/14	10	87.59	1	87.20	86.90	9	730	1.23%
2018/06/13	5	84.72	6	84.48	88.00	-1	674	-0.15%
2018/06/12	13	78.42	6	79.02	81.20	7	593	1.18%
2018/06/11	0	0.00	6	75.75	76.50	-6	542	-1.11%
2018/06/06	7	73.44	0	0.00	73.00	7	512	1.37%
2018/06/04	0	0.00	1	73.00	72.90	-1	497	-0.20%
2018/06/01	0	0.00	2	72.25	72.00	-2	497	-0.40%
2018/05/31	0	0.00	7	72.50	71.00	-7	499	-1.40%
2018/05/30	2	72.00	0	0.00	72.50	2	505	0.40%
2018/05/29	5	75.60	3	75.00	73.90	2	505	0.40%
2018/05/28	13	72.15	1	72.70	72.50	12	492	2.44%
2018/05/25	30	71.08	0	0.00	72.70	30	490	6.12%
2018/05/04	7	68.34	7	68.20	68.70	0	566	0.00%
2018/05/02	1	68.80	1	68.80	67.50	0	577	0.00%
2018/04/03	1	79.60	1	80.60	78.50	0	894	0.00%
2018/04/02	1	83.70	1	82.70	80.60	0	891	0.00%
2018/03/26	1	72.40	20	72.28	71.00	-19	867	-2.19%
2018/03/23	0	0.00	2	73.20	72.60	-2	883	-0.23%
2018/03/22	1	75.90	1	76.50	75.10	0	880	0.00%
2018/03/21	13	77.90	0	0.00	77.90	13	870	1.49%
2018/03/20	7	79.16	0	0.00	77.60	7	871	0.80%
2018/03/14	1	81.70	0	0.00	81.10	1	866	0.12%
2018/03/05	1	87.70	1	85.20	85.00	0	911	0.00%
2018/02/08	1	79.00	0	0.00	79.00	1	1,100	0.09%
2018/01/29	5	88.90	0	0.00	88.20	5	1,294	0.39%
2018/01/25	1	88.60	0	0.00	86.80	1	1,402	0.07%
2018/01/24	1	87.30	1	88.60	88.60	0	1,503	0.00%
2018/01/23	0	0.00	8	87.60	87.60	-8	1,553	-0.51%
2018/01/22	9	90.30	0	0.00	89.50	9	1,560	0.58%
2018/01/19	1	89.50	2	89.95	90.50	-1	1,564	-0.06%
2018/01/17	3	88.63	1	88.30	88.30	2	1,578	0.13%
2018/01/12	12	85.18	12	88.05	89.10	0	1,566	0.00%