天鈺 (4961)-華南永昌-南京券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
237.5
漲跌
▲3.0
漲幅
+1.28%
成交量
448張
產業
上市半導體類股
842人加入追蹤

立即追蹤
本地時間:13:30

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

天鈺 (4961)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/12/02	5	238.60	0	0.00	234.50	5	1,026	0.49%
2024/11/28	6	232.00	0	0.00	234.00	6	1,022	0.59%
2024/11/27	1	240.00	10	236.60	233.50	-9	1,023	-0.88%
2024/11/22	0	0.00	0.1	242.00	240.00	-0.1	1,008	-0.01%
2024/11/21	0	0.00	0.1	241.50	240.50	-0.1	1,011	-0.01%
2024/11/20	0	0.00	10	240.50	241.00	-10	1,013	-0.99%
2024/11/19	0.1	243.00	0	0.00	242.50	0.1	1,017	0.01%
2024/11/18	1	239.50	6.1	240.16	239.50	-5.1	1,029	-0.50%
2024/11/14	0	0.00	5	242.50	246.50	-5	1,051	-0.48%
2024/11/11	0	0.00	0.1	246.50	247.50	-0.1	1,065	-0.01%
2024/11/08	1.2	247.67	1	250.00	249.00	0.2	1,082	0.02%
2024/11/07	0	0.00	0.3	249.50	249.50	-0.3	1,085	-0.03%
2024/11/05	0	0.00	3	246.17	246.50	-3	1,107	-0.27%
2024/11/04	3.1	241.27	0	0.00	239.50	3.1	1,105	0.28%
2024/11/01	0.1	243.50	10	240.00	245.00	-9.9	1,114	-0.89%
2024/10/30	2	252.50	5	252.60	247.50	-3	1,110	-0.27%
2024/10/29	34.2	251.23	11	250.32	248.50	23.2	1,102	2.10%
2024/10/28	5	272.00	1	275.00	275.00	4	1,044	0.38%
2024/10/24	2	278.00	1	275.00	275.00	1	1,047	0.10%
2024/10/23	1	286.50	11.1	287.32	282.00	-10.1	1,055	-0.96%
2024/10/22	1	280.00	0	0.00	280.00	1	1,033	0.10%
2024/10/21	1	280.00	14.1	281.61	280.00	-13.1	1,034	-1.27%
2024/10/18	4	273.63	7.2	275.56	272.50	-3.2	1,028	-0.31%
2024/10/17	2	280.75	14.1	279.63	277.00	-12.1	1,055	-1.15%
2024/10/15	11	271.00	3	275.33	277.00	8	1,061	0.75%
2024/10/14	2	271.00	0	0.00	272.00	2	1,052	0.19%
2024/10/11	1	272.00	1	274.00	272.50	0	1,057	0.00%
2024/10/09	1	269.00	0	0.00	269.00	1	1,061	0.09%
2024/10/08	1	273.00	0	0.00	275.00	1	1,056	0.09%
2024/10/07	1	280.50	5.2	279.05	278.00	-4.2	1,069	-0.39%
2024/10/04	3	270.83	5.1	269.80	268.00	-2.1	1,069	-0.20%
2024/09/30	1	267.00	2	269.00	266.50	-1	1,146	-0.09%
2024/09/26	5	266.60	7	271.29	266.50	-2	1,329	-0.15%
2024/09/25	0	0.00	3	271.00	271.00	-3	1,356	-0.22%
2024/09/24	1	270.00	1	268.00	269.50	0	1,389	0.00%
2024/09/23	6	268.50	4.1	269.10	270.50	1.9	1,407	0.14%
2024/09/20	2	264.20	2.8	263.18	262.00	-0.7	1,409	-0.05%
2024/09/18	11	252.05	0	0.00	250.00	11	1,401	0.78%
2024/09/16	1	254.00	0.3	258.50	258.50	0.7	1,407	0.05%
2024/09/13	1	254.00	1	255.00	254.00	0	1,422	0.00%
2024/09/12	1	244.50	3	245.50	246.50	-2	1,445	-0.14%
2024/09/10	3.1	241.92	3	252.67	241.50	0.1	1,594	0.01%
2024/09/09	3	250.50	0	0.00	250.50	3	1,606	0.19%
2024/09/05	3	253.00	0	0.00	249.00	3	1,684	0.18%
2024/09/04	5	251.40	1.4	251.30	251.50	3.6	1,716	0.21%
2024/09/02	5	265.00	0	0.00	265.00	5	1,779	0.28%
2024/08/30	5	264.50	3	268.00	267.50	2	1,817	0.11%
2024/08/29	2	265.00	0	0.00	266.50	2	1,818	0.11%
2024/08/28	5	261.80	0	0.00	263.00	5	1,822	0.27%
2024/08/26	0	0.00	1	262.00	262.00	-1	1,857	-0.05%
2024/08/23	4	260.00	2	262.50	262.50	2	1,884	0.11%
2024/08/22	0	0.00	1.1	264.05	266.50	-1.1	1,912	-0.06%
2024/08/21	0	0.00	1	265.00	263.50	-1	1,907	-0.05%
2024/08/19	1	264.50	10.4	260.14	264.50	-9.4	1,919	-0.49%
2024/08/16	1	261.00	0	0.00	259.50	1	1,934	0.05%
2024/08/15	1	258.00	2	258.99	258.50	-1	1,949	-0.05%
2024/08/14	0	0.00	9.3	256.25	257.00	-9.3	1,984	-0.47%
2024/08/13	3	250.00	1	247.50	249.50	2	1,994	0.10%
2024/08/12	1	245.50	2	253.00	253.00	-1	2,005	-0.05%
2024/08/09	1	241.50	1	243.00	238.50	0	2,017	0.00%
2024/08/08	2	237.50	0	0.00	235.00	2	2,051	0.10%
2024/08/07	7	247.00	1	248.50	248.50	6	2,100	0.29%
2024/08/06	2.2	227.34	2.5	235.19	237.00	-0.3	2,113	-0.01%
2024/08/05	1.2	233.25	1	233.00	233.00	0.2	2,116	0.01%
2024/08/02	1	256.00	0	0.00	258.50	1	2,122	0.05%
2024/08/01	0	0.00	3	263.67	264.50	-3	2,170	-0.14%
2024/07/31	2.2	253.14	1	259.00	261.00	1.2	2,280	0.05%
2024/07/30	5	247.50	0	0.00	254.50	5	2,361	0.21%
2024/07/29	2.2	251.50	2.1	249.67	249.50	0.1	2,392	0.00%
2024/07/26	10	249.25	0	0.00	254.00	10	2,393	0.42%
2024/07/23	1	256.50	0	0.00	251.50	1	2,397	0.04%
2024/07/22	0.2	247.67	0	251.00	252.00	0.1	2,393	0.01%
2024/07/19	7.1	259.37	0	0.00	256.50	7.1	2,385	0.30%
2024/07/18	5.1	259.61	4	264.25	266.50	1.1	2,386	0.05%
2024/07/17	0	0.00	4.2	268.95	270.00	-4.2	2,375	-0.18%
2024/07/16	0.2	262.99	2	264.00	263.50	-1.8	2,376	-0.08%
2024/07/15	2	260.25	2.2	259.50	261.50	-0.2	2,420	-0.01%
2024/07/12	0	260.50	0	0.00	262.00	0	2,459	0.00%
2024/07/11	0.3	263.00	0	0.00	262.50	0.3	2,479	0.01%
2024/07/10	1.2	258.25	0	0.00	258.00	1.2	2,496	0.05%
2024/07/09	2	258.00	1	262.50	258.00	1	2,524	0.04%
2024/07/08	4.3	259.99	1	260.00	258.00	3.3	2,531	0.13%
2024/07/05	14.1	270.88	3.2	268.38	267.00	10.9	2,516	0.43%
2024/07/04	5.6	273.47	1.1	276.95	277.50	4.6	2,507	0.18%
2024/07/03	3	287.00	10.3	282.92	276.00	-7.3	2,501	-0.29%
2024/07/02	1	280.00	19	279.05	282.00	-18	2,444	-0.74%
2024/07/01	3	270.33	0	0.00	266.00	3	2,429	0.12%
2024/06/28	5	273.30	30	276.33	271.50	-25	2,420	-1.03%
2024/06/27	3	269.17	19	274.26	268.00	-16	2,416	-0.66%
2024/06/26	3	274.67	2	271.50	278.00	1	2,433	0.04%
2024/06/25	5	269.70	1	270.50	271.00	4	2,507	0.16%
2024/06/24	9.1	275.95	2	280.50	273.00	7.1	2,702	0.26%
2024/06/21	6	281.83	3	283.17	284.50	3	2,822	0.11%
2024/06/20	2	282.00	4.1	282.05	285.00	-2.1	2,839	-0.07%
2024/06/19	2	278.23	3.3	282.73	280.50	-1.3	2,845	-0.04%
2024/06/18	18.3	283.05	1.3	281.45	280.50	17	2,841	0.60%
2024/06/17	9.5	281.01	24.1	279.13	282.00	-14.6	2,820	-0.52%
2024/06/14	1.1	270.64	0	0.00	270.00	1.1	2,835	0.04%
2024/06/13	0.4	271.17	8	274.75	276.00	-7.6	2,990	-0.25%
2024/06/12	1	268.00	1	270.00	270.00	0	3,084	0.00%
2024/06/11	5	264.10	4.2	263.05	266.00	0.8	3,163	0.02%
2024/06/07	2	258.50	1	259.00	258.00	1	3,216	0.03%
2024/06/06	6.2	256.14	1	253.00	253.50	5.2	3,339	0.16%
2024/06/05	2	262.75	8.1	264.26	261.50	-6.1	3,404	-0.18%
2024/06/04	2	255.25	1	255.50	255.00	1	3,392	0.03%
2024/06/03	1	255.50	0	0.00	254.50	1	3,417	0.03%
2024/05/31	16	257.16	10	258.95	253.50	6	3,423	0.18%
2024/05/30	5	255.50	0	0.00	255.00	5	3,427	0.15%
2024/05/29	2	262.50	0	0.00	258.50	2	3,441	0.06%
2024/05/28	1	263.50	2.1	263.02	266.50	-1.1	3,425	-0.03%
2024/05/27	0	0.00	2	257.50	254.50	-2	3,412	-0.06%
2024/05/24	0	0.00	2	250.50	255.00	-2	3,427	-0.06%
2024/05/23	20	254.38	5	253.70	253.50	15	3,435	0.44%
2024/05/22	10	257.70	1	261.00	256.00	9	3,444	0.26%
2024/05/21	16.1	264.32	2	267.50	264.00	14	3,465	0.41%
2024/05/20	2	266.00	1	269.50	270.50	1	3,555	0.03%
2024/05/17	10	266.15	3.3	266.71	268.50	6.7	3,675	0.18%
2024/05/16	2	264.00	2.2	265.49	265.00	-0.2	3,660	0.00%
2024/05/15	4	261.75	1	262.00	261.00	3	3,646	0.08%
2024/05/14	6.1	250.45	9.1	260.59	261.00	-3	3,634	-0.08%
2024/05/13	25.1	254.79	8	256.00	244.00	17.1	3,617	0.47%
2024/05/10	7.1	264.58	1	262.50	267.00	6.1	3,550	0.17%
2024/05/09	1.1	266.18	6	268.83	267.00	-4.9	3,531	-0.14%
2024/05/08	2	269.50	3	270.67	272.50	-1	3,517	-0.03%
2024/05/07	8.1	272.91	0.5	275.00	272.50	7.7	3,487	0.22%
2024/05/06	8	270.63	13.1	271.56	274.50	-5.1	3,425	-0.15%
2024/05/03	7	262.86	5	263.40	260.00	2	3,307	0.06%
2024/05/02	1	253.50	4	250.63	250.00	-3	3,218	-0.09%
2024/04/29	0	248.50	7	243.57	248.50	-7	3,198	-0.22%
2024/04/25	0	0.00	1.2	238.52	239.00	-1.2	3,189	-0.04%
2024/04/24	6	240.58	10	240.60	242.00	-4	3,198	-0.13%
2024/04/23	5	233.00	3	229.17	236.50	2	3,182	0.06%
2024/04/22	4.2	225.48	0	225.50	222.50	4.1	3,168	0.13%
2024/04/19	6.2	234.11	0	0.00	231.50	6.2	3,153	0.20%
2024/04/18	3.1	245.02	3	247.50	244.00	0.1	3,107	0.00%
2024/04/17	3.1	252.53	6	255.33	251.50	-2.9	3,066	-0.10%
2024/04/16	4.1	253.74	6.2	254.06	253.50	-2.2	3,044	-0.07%
2024/04/15	5.1	255.76	13	257.38	261.50	-8	3,024	-0.26%
2024/04/12	0	0.00	5.1	257.82	259.00	-5.1	3,005	-0.17%
2024/04/11	12.1	254.95	2	254.75	253.50	10.1	2,986	0.34%
2024/04/10	5.8	255.30	15.1	259.51	253.50	-9.3	2,988	-0.31%
2024/04/09	4.1	262.73	0	0.00	260.50	4.1	2,958	0.14%
2024/04/08	7	262.64	7	266.14	266.50	0	2,939	0.00%
2024/04/03	4.1	270.98	1	268.51	268.50	3.1	2,903	0.11%
2024/04/02	3	276.00	4	274.38	277.50	-1	2,859	-0.04%
2024/04/01	2	278.75	0	275.06	276.50	2	2,842	0.07%
2024/03/29	4	269.25	3	269.65	268.00	1	2,813	0.03%
2024/03/28	7.5	275.13	3	275.66	270.00	4.4	2,784	0.16%
2024/03/27	19	280.03	19.1	279.04	283.00	-0.1	2,719	0.00%
2024/03/26	9	267.33	15.7	266.29	264.00	-6.7	2,546	-0.26%
2024/03/25	1.1	257.66	9.1	260.31	258.00	-8	2,437	-0.33%
2024/03/22	4.1	265.17	2	259.25	260.00	2.1	2,430	0.08%
2024/03/21	1	262.50	3	262.50	260.50	-2	2,443	-0.08%
2024/03/20	9.2	264.86	5	261.20	260.00	4.2	2,472	0.17%
2024/03/19	8.1	264.35	15	262.50	265.00	-6.9	2,457	-0.28%
2024/03/18	10	266.55	12.1	267.59	261.00	-2	2,431	-0.08%
2024/03/15	29	260.19	16.1	261.25	262.50	13	2,310	0.56%
2024/03/14	10	253.70	7.6	250.63	254.00	2.5	2,195	0.11%
2024/03/13	4	255.12	12	254.88	250.00	-8	2,116	-0.38%
2024/03/12	14	259.00	12.1	258.32	250.00	2	2,063	0.09%
2024/03/11	11	248.86	17	253.97	251.50	-6	1,948	-0.31%
2024/03/08	5	232.60	7	234.29	236.50	-2	1,878	-0.11%
2024/03/07	6	231.50	7	234.64	230.00	-1	1,949	-0.05%
2024/03/06	3	238.67	0	0.00	237.50	3	2,002	0.15%
2024/03/05	3	240.17	11	242.59	242.50	-8	2,150	-0.37%
2024/03/04	0	249.20	4	251.00	245.00	-4	2,174	-0.18%
2024/02/29	0	0.00	1	242.00	241.50	-1	2,200	-0.05%
2024/02/27	0	249.50	1.3	245.23	245.00	-1.3	2,182	-0.06%
2024/02/26	2	246.75	0	0.00	245.00	2	2,188	0.09%
2024/02/23	6	247.25	4.7	248.58	245.50	1.4	2,188	0.06%
2024/02/22	17.5	251.03	3	251.33	251.00	14.5	2,187	0.66%
2024/02/21	22	260.23	15	254.77	254.50	7	2,192	0.32%
2024/02/20	7	253.35	37.2	257.48	262.50	-30.2	2,163	-1.40%
2024/02/19	0	240.00	2	240.25	239.00	-2	2,019	-0.10%
2024/02/05	5.1	232.37	1	238.50	229.00	4.1	2,081	0.20%
2024/02/02	0.1	235.50	0	0.00	233.00	0.1	2,068	0.00%
2024/01/31	0	0.00	2	238.50	235.00	-2	2,101	-0.10%
2024/01/30	1	236.00	0	0.00	236.00	1	2,134	0.05%
2024/01/26	0.4	235.00	0	0.00	235.00	0.4	2,222	0.02%
2024/01/25	1.1	238.82	0	0.00	236.50	1.1	2,257	0.05%
2024/01/24	2	239.50	0	0.00	238.00	2	2,294	0.09%
2024/01/23	4	241.00	3	239.83	239.50	1	2,350	0.04%
2024/01/22	0	0.00	4	242.38	244.50	-4	2,356	-0.17%
2024/01/19	2	236.75	2	236.00	235.50	0	2,354	0.00%
2024/01/18	0.1	234.52	0	0.00	235.50	0.1	2,360	0.00%
2024/01/16	1	239.00	0	0.00	239.50	1	2,351	0.04%
2024/01/12	1	238.50	0	0.00	238.50	1	2,354	0.04%
2024/01/11	1	238.50	1	240.00	241.00	0	2,358	0.00%
2024/01/10	4.1	238.76	4	237.50	239.00	0.1	2,380	0.00%
2024/01/09	5	242.50	0	240.00	238.00	5	2,392	0.21%
2024/01/08	6.1	241.11	2	245.50	239.50	4.1	2,395	0.17%
2024/01/05	1	243.50	3	245.17	244.50	-2	2,379	-0.08%
2024/01/04	12.1	243.37	4	250.00	243.00	8.1	2,383	0.34%
2024/01/02	5	253.20	0.1	255.50	251.50	4.9	2,405	0.21%
2023/12/28	7	259.93	5	263.40	259.00	2	2,474	0.08%
2023/12/27	1	262.00	4	265.88	266.50	-3	2,526	-0.12%
2023/12/26	7.1	264.49	3	264.50	262.00	4.1	2,554	0.16%
2023/12/25	7	261.50	0	0.00	260.50	7	2,611	0.27%
2023/12/22	2.1	260.45	2	262.50	262.50	0.1	2,729	0.00%
2023/12/21	1.1	256.00	0	0.00	255.00	1.1	2,823	0.04%
2023/12/20	4	254.51	1	256.00	254.50	3	2,821	0.11%
2023/12/19	5	253.50	5	255.00	255.00	0	2,846	0.00%
2023/12/18	2.2	255.17	0	0.00	259.50	2.2	2,906	0.07%
2023/12/15	7.1	257.29	1	258.50	256.00	6.1	2,993	0.20%
2023/12/14	0.1	261.00	2	262.00	259.00	-1.9	3,121	-0.06%
2023/12/13	5.3	262.41	1.1	261.55	261.50	4.2	3,094	0.13%
2023/12/12	3.5	271.87	1.1	268.86	269.00	2.4	3,389	0.07%
2023/12/11	1.1	279.04	0	0.00	278.50	1.1	3,580	0.03%
2023/12/08	3	281.33	1	282.00	281.00	2	3,581	0.06%
2023/12/07	1	284.00	1	288.00	285.00	0	3,560	0.00%
2023/12/06	11	284.45	1	285.50	285.50	10	3,547	0.28%
2023/12/05	6.2	283.41	2	285.75	284.50	4.2	3,548	0.12%
2023/12/04	6	292.00	6	293.17	291.00	0	3,546	0.00%
2023/12/01	2.3	285.98	3	288.83	289.50	-0.8	3,492	-0.02%
2023/11/30	7	289.41	17	289.18	282.50	-10	3,460	-0.29%
2023/11/29	5	276.50	5.2	277.38	277.00	-0.2	3,370	-0.01%
2023/11/28	1.4	268.26	2	270.99	271.00	-0.7	3,335	-0.02%
2023/11/27	3	274.00	2.1	272.58	275.00	0.9	3,310	0.03%
2023/11/22	3	274.83	0	276.00	273.50	3	3,288	0.09%
2023/11/21	0	0.00	1	275.50	275.50	-1	3,282	-0.03%
2023/11/20	4	279.25	3	278.17	281.00	1	3,268	0.03%
2023/11/17	5	269.40	7	274.34	277.00	-2	3,247	-0.06%
2023/11/16	0	0.00	0.1	259.63	258.00	-0.1	3,171	0.00%
2023/11/15	0	264.50	0	0.00	264.50	0	3,184	0.00%
2023/11/14	0	0.00	1	259.50	262.50	-1	3,178	-0.03%
2023/11/13	0	0.00	1.3	250.96	253.00	-1.3	3,163	-0.04%
2023/11/10	1	246.00	1.1	251.55	247.00	-0.1	3,161	0.00%
2023/11/09	1	251.00	0	0.00	251.00	1	3,155	0.03%
2023/11/08	1	255.00	1	261.50	254.50	0	3,171	0.00%
2023/11/07	15.3	254.08	11	255.91	255.00	4.3	3,190	0.13%
2023/11/06	15	260.70	16.2	261.49	259.00	-1.2	3,240	-0.04%
2023/11/03	1	268.00	0	0.00	268.50	1	3,363	0.03%
2023/11/02	0.2	278.00	0	0.00	279.00	0.2	3,438	0.01%
2023/11/01	3	274.83	3	273.00	273.50	0	3,411	0.00%
2023/10/31	10.2	275.66	10.7	268.24	266.50	-0.5	3,395	-0.01%
2023/10/30	0	0.00	2.3	265.39	269.50	-2.3	3,360	-0.07%
2023/10/27	1	260.00	1.1	262.59	258.00	-0.1	3,352	0.00%
2023/10/25	0	0.00	1	260.00	258.50	-1	3,367	-0.03%
2023/10/23	1	258.00	0	0.00	256.00	1	3,392	0.03%
2023/10/18	1.4	258.37	1	259.50	265.50	0.4	3,394	0.01%
2023/10/16	0	0.00	4	266.75	265.50	-4	3,362	-0.12%
2023/10/12	0	0.00	3	266.67	269.00	-3	3,384	-0.09%
2023/10/11	1.1	265.02	0	0.00	266.50	1.1	3,381	0.03%
2023/10/06	0	0.00	2	274.00	275.00	-2	3,364	-0.06%
2023/10/05	1	274.50	2.1	276.29	272.50	-1.1	3,348	-0.03%
2023/10/04	11	273.27	3.3	274.32	278.50	7.7	3,329	0.23%
2023/10/03	8.1	283.11	10.3	281.54	280.50	-2.2	3,290	-0.07%
2023/10/02	0	278.00	2.7	278.26	280.00	-2.6	3,219	-0.08%
2023/09/28	3.1	276.37	4.7	276.36	277.00	-1.6	3,202	-0.05%
2023/09/27	1	274.00	2	270.75	274.50	-1	3,180	-0.03%
2023/09/26	23	265.96	27.6	267.40	264.50	-4.6	3,082	-0.15%
2023/09/25	0	0.00	2	253.00	257.00	-2	2,971	-0.07%
2023/09/22	11.6	250.25	7	252.36	253.50	4.6	2,968	0.15%
2023/09/21	5.1	254.20	4.1	255.24	255.00	1	3,039	0.03%
2023/09/20	13.3	259.23	13.1	260.86	251.50	0.2	2,980	0.01%
2023/09/19	24.8	246.21	25.5	248.43	250.50	-0.7	2,908	-0.02%
2023/09/18	0	258.50	13.8	258.50	258.50	-13.7	2,808	-0.49%
2023/09/06	21.9	160.64	16.1	159.25	156.50	5.8	2,869	0.20%
2023/09/05	5	155.80	19.4	156.46	157.50	-14.4	2,538	-0.57%
2023/09/04	0	0.00	2	143.00	143.50	-2	2,319	-0.09%
2023/09/01	0.1	142.75	1	143.00	142.00	-0.9	2,321	-0.04%
2023/08/31	2	144.00	6	143.50	143.50	-4	2,338	-0.17%
2023/08/30	5	141.49	2	141.50	143.00	3	2,351	0.13%
2023/08/29	7.1	143.82	4	140.50	139.50	3.1	2,350	0.13%
2023/08/28	6	143.50	3	144.00	144.50	3	2,336	0.13%
2023/08/25	3	141.67	3	142.50	142.00	0	2,344	0.00%
2023/08/24	1	140.50	3	139.33	140.00	-2	2,321	-0.09%
2023/08/21	0	0.00	2	129.00	130.50	-2	2,296	-0.09%
2023/08/18	0	0.00	5	128.50	127.00	-5	2,298	-0.22%
2023/08/17	6	125.75	8	129.56	130.50	-2	2,309	-0.09%
2023/08/16	5	128.00	0	0.00	127.50	5	2,305	0.22%
2023/08/15	3	128.00	2	127.50	129.00	1	2,315	0.04%
2023/08/14	5.1	127.14	2	126.50	126.50	3.1	2,321	0.13%
2023/08/11	1	133.00	4	134.00	133.00	-3	2,303	-0.13%
2023/08/10	22	132.64	22.2	133.86	132.50	-0.2	2,344	-0.01%
2023/08/09	5.1	137.41	5	138.00	138.50	0.1	2,407	0.00%
2023/08/08	0.1	142.00	0	0.00	141.50	0.1	2,406	0.00%
2023/08/07	3	141.83	0	0.00	142.50	3	2,413	0.12%
2023/08/04	0	0.00	1	142.50	143.00	-1	2,458	-0.04%
2023/08/02	2	144.00	1	141.00	140.50	1	2,484	0.04%
2023/08/01	2	142.50	0	0.00	143.50	2	2,516	0.08%
2023/07/31	0	0.00	8	141.31	141.00	-8	2,524	-0.32%
2023/07/28	25	148.50	19.1	149.63	148.00	5.9	2,540	0.23%
2023/07/27	4	143.75	6	145.00	146.00	-2	2,406	-0.08%
2023/07/26	0	0.00	1	132.50	133.00	-1	2,364	-0.04%
2023/07/25	0.1	133.00	5.5	134.05	134.00	-5.4	2,532	-0.21%
2023/07/24	9	132.67	3	132.83	131.00	6	2,544	0.24%
2023/07/21	4	136.88	2	138.00	137.00	2	2,558	0.08%
2023/07/19	8	138.31	5	139.30	138.00	3	2,660	0.11%
2023/07/18	1	135.50	0	0.00	136.00	1	2,732	0.04%
2023/07/17	6	137.42	7	137.29	137.00	-1	2,870	-0.03%
2023/07/13	10	138.45	4	138.75	137.50	6	3,160	0.19%
2023/07/11	1	138.50	0	0.00	138.50	1	3,505	0.03%
2023/07/10	1	139.50	4	139.13	137.50	-3	3,553	-0.08%
2023/07/07	4	136.50	6	137.50	137.50	-2	3,640	-0.05%
2023/07/06	5	139.90	1	140.00	139.50	4	3,780	0.11%
2023/07/05	1	143.00	1	144.00	143.00	0	3,800	0.00%
2023/07/03	1	142.50	1	142.50	142.50	0	3,883	0.00%
2023/06/28	0	0.00	6	143.33	142.00	-6	3,884	-0.15%
2023/06/27	2	144.25	2	143.00	141.00	0	3,905	0.00%
2023/06/26	6	150.25	2	151.00	150.00	4	3,915	0.10%
2023/06/21	4	154.00	5	154.40	154.50	-1	3,917	-0.03%
2023/06/20	3	158.67	3	158.83	157.50	0	3,928	0.00%
2023/06/19	1.1	158.62	0	0.00	160.50	1.1	3,977	0.03%
2023/06/16	20	160.95	12	161.00	160.00	8	4,026	0.20%
2023/06/15	1	166.00	2	167.75	168.00	-1	3,966	-0.03%
2023/06/14	6	163.50	5	164.10	164.50	1	4,044	0.02%
2023/06/13	4	168.63	5.2	166.82	167.00	-1.2	4,042	-0.03%
2023/06/12	1	165.97	5	166.90	168.00	-4	4,040	-0.10%
2023/06/09	0	0.00	2	162.50	162.00	-2	4,005	-0.05%
2023/06/08	6	160.83	6	161.25	161.50	0	4,064	0.00%
2023/06/07	3	161.50	3	161.67	162.00	0	4,145	0.00%
2023/06/06	1	159.50	1	158.00	160.00	0	4,226	0.00%
2023/06/05	0.1	162.50	6	162.33	161.00	-5.9	4,265	-0.14%
2023/06/02	4.1	158.64	5.5	158.41	159.00	-1.4	4,281	-0.03%
2023/06/01	2	159.00	0	0.00	158.50	2	4,357	0.05%
2023/05/31	1	158.50	6	157.50	159.00	-5	4,553	-0.11%
2023/05/30	1	154.50	18	154.00	155.50	-17	4,659	-0.36%
2023/05/29	3	154.00	1	154.50	154.00	2	4,750	0.04%
2023/05/26	3	154.17	1	152.00	152.00	2	4,807	0.04%
2023/05/25	2	154.00	0	0.00	153.50	2	4,952	0.04%
2023/05/24	1	152.50	1	152.50	153.50	0	5,150	0.00%
2023/05/23	0	0.00	2	154.75	155.00	-2	5,483	-0.04%
2023/05/22	0	0.00	11	154.50	154.50	-11	5,892	-0.19%
2023/05/19	1	153.00	29	152.50	152.50	-28	6,894	-0.41%
2023/05/18	7	153.79	0	0.00	153.50	7	7,045	0.10%
2023/05/17	2	152.25	2	153.25	153.00	0	7,071	0.00%
2023/05/16	1	152.00	5	153.50	153.50	-4	7,100	-0.06%
2023/05/15	18	148.25	6	147.68	148.00	12	7,069	0.17%
2023/05/12	28	154.86	27	152.96	155.50	1	7,031	0.01%
2023/05/11	0	0.00	10.1	155.65	155.50	-10.1	7,061	-0.14%
2023/05/10	13	156.35	10	156.65	156.50	3	7,205	0.04%
2023/05/09	3	153.50	1	155.00	153.50	2	7,224	0.03%
2023/05/08	8	155.38	10	155.20	157.50	-2	7,241	-0.03%
2023/05/05	9	152.94	3	152.50	152.00	6	7,288	0.08%
2023/05/04	52	153.43	65.6	154.23	154.50	-13.6	7,351	-0.18%
2023/05/03	5.5	156.86	0.1	160.00	160.00	5.4	7,304	0.07%
2023/05/02	4.2	157.02	0	0.00	156.50	4.2	7,439	0.06%
2023/04/28	45	161.23	19	165.00	158.00	26	7,469	0.35%
2023/04/27	0	0.00	3	158.00	156.50	-3	7,365	-0.04%
2023/04/26	4	155.63	14	156.57	156.50	-10	7,423	-0.13%
2023/04/25	34	157.07	22	158.07	157.50	12	7,555	0.16%
2023/04/24	5	159.60	13	161.23	163.50	-8	7,644	-0.10%
2023/04/21	34	158.51	29	158.36	156.00	5	7,779	0.06%
2023/04/20	10	168.40	30	167.33	163.50	-20	7,952	-0.25%
2023/04/19	22	176.77	3.1	173.86	173.50	18.9	8,190	0.23%
2023/04/18	12.1	184.49	14	186.03	184.50	-1.9	8,378	-0.02%
2023/04/17	11	182.50	32.2	184.53	181.00	-21.2	8,475	-0.25%
2023/04/14	23	177.81	22	180.93	182.50	1	8,436	0.01%
2023/04/13	6	175.67	6	177.00	174.50	0	8,414	0.00%
2023/04/12	16	176.75	2	176.75	176.00	14	8,385	0.17%
2023/04/11	28	178.07	35	178.53	179.00	-7	8,325	-0.08%
2023/04/10	3.1	171.34	1	171.01	170.50	2	8,223	0.02%
2023/04/07	3	173.83	4.1	176.74	173.50	-1.1	8,328	-0.01%
2023/04/06	0	170.50	5	169.00	169.50	-5	8,236	-0.06%
2023/03/31	0	0.00	1	169.00	168.50	-1	8,239	-0.01%
2023/03/30	1.1	167.07	0.1	167.00	167.00	1	8,245	0.01%
2023/03/29	13.1	164.64	0	0.00	165.00	13.1	8,245	0.16%
2023/03/28	4	168.52	22	167.50	167.00	-18	8,264	-0.22%
2023/03/27	5	172.40	0	0.00	170.50	5	8,261	0.06%
2023/03/24	17	177.94	4	177.38	174.50	13	8,263	0.16%
2023/03/23	12.1	175.51	1	176.50	177.00	11.1	8,309	0.13%
2023/03/22	2	178.50	8	177.75	176.00	-6	8,285	-0.07%
2023/03/21	5.1	176.39	4	175.50	175.50	1.1	8,227	0.01%
2023/03/20	2	172.25	31	174.61	174.50	-29	8,162	-0.36%
2023/03/17	8	173.19	7	174.71	171.00	1	8,124	0.01%
2023/03/16	21	168.48	16	169.56	168.00	5	8,040	0.06%
2023/03/15	0	169.67	0	0.00	167.50	0	8,036	0.00%
2023/03/14	4	162.88	30	163.22	166.00	-26	8,043	-0.32%
2023/03/13	5.2	163.13	3	163.33	163.50	2.2	8,172	0.03%
2023/03/10	6	167.25	3	170.00	165.50	3	8,167	0.04%
2023/03/09	13	173.42	6	174.67	172.00	7	8,123	0.09%
2023/03/08	5	174.80	5	177.40	177.00	0	8,065	0.00%
2023/03/07	3	176.50	3	175.83	175.50	0	8,032	0.00%
2023/03/06	9	176.06	10	176.55	176.00	-1	8,015	-0.01%
2023/03/03	50	177.66	22	176.18	174.50	28	7,949	0.35%
2023/03/02	17	174.21	147	173.60	175.00	-130	7,760	-1.68%	大賣/鉅額交易
2023/03/01	25	169.10	21	170.60	170.00	4	7,633	0.05%
2023/02/24	8	168.13	16	167.41	166.50	-8	7,552	-0.11%
2023/02/23	7	170.00	8	170.69	168.50	-1	7,509	-0.01%
2023/02/22	40	171.51	28	172.66	169.00	12	7,412	0.16%
2023/02/21	33	181.86	27	181.44	179.50	6	7,333	0.08%
2023/02/20	41	170.23	44	173.80	181.00	-3	7,155	-0.04%
2023/02/17	154	163.49	35.2	163.71	165.50	118.8	6,858	1.73%	大買/鉅額交易
2023/02/16	40	151.83	77.1	153.34	158.50	-37.1	6,025	-0.62%
2023/02/15	10	145.25	3	144.50	144.50	7	6,039	0.12%
2023/02/14	15.2	143.72	20	144.23	145.00	-4.8	6,152	-0.08%
2023/02/13	7	141.64	4	142.00	140.50	3	6,659	0.05%
2023/02/10	13	142.27	19	143.00	142.00	-6	6,761	-0.09%
2023/02/09	2	145.50	3	146.50	143.50	-1	6,815	-0.01%
2023/02/08	5.1	147.41	19	148.08	147.50	-13.9	6,789	-0.20%
2023/02/07	3	145.50	10.1	144.60	146.50	-7.1	6,656	-0.11%
2023/02/06	10	141.45	2.4	140.46	141.00	7.6	6,628	0.11%
2023/02/03	15.1	142.77	3	142.67	141.00	12.1	6,621	0.18%
2023/02/02	4	145.13	15	146.67	148.00	-11	6,567	-0.17%
2023/02/01	2.1	143.24	0	0.00	143.00	2.1	6,528	0.03%
2023/01/31	28.3	143.75	25	145.34	144.00	3.3	6,539	0.05%
2023/01/30	1	141.50	8	141.63	142.00	-7	6,434	-0.11%
2023/01/17	13	135.04	2	135.50	135.50	11	6,421	0.17%
2023/01/16	6	139.42	1	138.00	138.00	5	6,464	0.08%
2023/01/13	8	138.06	13	139.58	139.50	-5	6,533	-0.08%
2023/01/12	4	141.13	4	140.88	141.00	0	6,501	0.00%
2023/01/11	9	142.11	50	141.68	142.50	-41	6,492	-0.63%
2023/01/10	45	138.94	76	138.64	141.50	-31	6,728	-0.46%
2023/01/09	224	135.46	57	136.65	137.00	167	6,614	2.52%	大買/鉅額交易
2023/01/06	28	131.95	121	132.97	133.00	-93	6,260	-1.49%	大賣/
2023/01/05	154	127.55	13	128.50	127.00	141	5,932	2.38%	大買/鉅額交易
2023/01/04	18	124.56	27	125.76	126.00	-9	5,738	-0.16%
2023/01/03	6	123.92	8.1	122.75	123.00	-2	5,628	-0.04%
2022/12/30	8	117.69	5	117.20	115.50	3	5,479	0.05%
2022/12/29	0.1	117.98	2	115.75	117.50	-1.9	5,479	-0.04%
2022/12/28	36	116.75	31	117.85	116.00	5	5,504	0.09%
2022/12/27	10	122.70	11	123.00	121.50	-1	5,482	-0.02%
2022/12/22	3	115.34	6	115.83	116.00	-3	5,400	-0.06%
2022/12/21	3	114.50	7	115.29	114.00	-4	5,445	-0.07%
2022/12/20	13	115.96	4	119.12	115.00	9	5,484	0.16%
2022/12/19	6	121.33	1	122.50	120.50	5	5,499	0.09%
2022/12/16	1	121.50	2	120.50	121.50	-1	5,490	-0.02%
2022/12/15	3	123.33	5	123.10	122.50	-2	5,462	-0.04%
2022/12/14	2	118.00	1	120.00	120.00	1	5,372	0.02%
2022/12/13	1	116.00	1	115.50	115.50	0	5,358	0.00%
2022/12/12	6	116.50	0	0.00	116.50	6	5,358	0.11%
2022/12/09	5	119.20	2	119.00	118.00	3	5,360	0.06%
2022/12/08	3	118.17	8	119.69	120.00	-5	5,345	-0.09%
2022/12/07	29.5	118.37	20	119.50	117.50	9.5	5,331	0.18%
2022/12/06	32.3	122.42	21.5	123.92	121.00	10.8	5,297	0.20%
2022/12/05	6.7	128.74	13	131.92	128.00	-6.3	5,222	-0.12%
2022/12/02	3	128.00	4	128.25	128.00	-1	5,051	-0.02%
2022/12/01	12	125.58	54	126.98	125.50	-42	4,997	-0.84%
2022/11/30	22	124.22	24	124.88	125.00	-2	4,964	-0.04%
2022/11/29	3	121.17	0	120.00	121.00	3	4,974	0.06%
2022/11/28	0	0.00	2	123.00	122.00	-2	4,960	-0.04%
2022/11/25	39	121.06	2	121.50	120.50	37	4,962	0.75%
2022/11/24	3	122.50	108	123.05	124.50	-105	4,965	-2.11%	大賣/鉅額交易
2022/11/23	2.1	122.50	0	0.00	120.50	2.1	4,938	0.04%
2022/11/22	4.1	120.88	3	120.67	120.50	1.1	4,946	0.02%
2022/11/21	5.8	122.18	5	120.50	120.00	0.8	4,934	0.02%
2022/11/18	3	124.33	4	124.88	123.00	-1	4,923	-0.02%
2022/11/17	69	127.33	42	126.24	127.00	27	4,886	0.55%
2022/11/16	11	129.05	7	129.79	129.00	4	4,805	0.08%
2022/11/15	8	125.06	3	125.67	127.50	5	4,727	0.11%
2022/11/14	25	121.58	29	119.81	123.50	-4	4,713	-0.08%
2022/11/11	21.1	124.74	24	128.54	123.00	-2.9	4,723	-0.06%
2022/11/10	29	125.53	26	125.98	125.00	3	4,583	0.07%
2022/11/09	68	125.15	70	125.61	125.50	-2	4,502	-0.04%
2022/11/08	1	113.50	56.1	119.09	121.00	-55.1	4,138	-1.33%
2022/11/07	1	109.50	17	110.76	110.00	-16	4,134	-0.39%
2022/11/04	19	105.53	0	0.00	106.50	19	4,062	0.47%
2022/11/03	2	106.75	11	107.45	108.00	-9	4,050	-0.22%
2022/11/02	11	106.55	1	106.50	105.50	10	4,032	0.25%
2022/10/31	4	105.25	3	105.00	104.00	1	4,042	0.02%
2022/10/28	15	101.50	4	101.50	102.00	11	4,111	0.27%
2022/10/27	6	104.83	5	105.00	105.50	1	4,100	0.02%
2022/10/26	22	104.27	23	103.72	104.50	-1	4,061	-0.02%
2022/10/25	22	103.86	31	103.94	103.50	-9	4,011	-0.22%
2022/10/24	36	108.54	44	108.18	105.50	-8	3,958	-0.20%
2022/10/21	127	107.83	124	107.95	105.00	3	3,877	0.08%	大買/大賣/
2022/10/20	116	109.93	104	109.88	110.50	12	3,736	0.32%	大買/大賣/
2022/10/19	103	111.56	67	111.06	112.00	36	3,619	0.99%	大買/
2022/10/18	40	110.66	33	110.56	111.50	7	3,478	0.20%
2022/10/17	17	103.98	30.3	102.28	107.50	-13.3	3,097	-0.43%
2022/10/14	21	97.78	3	97.27	98.00	18	2,972	0.61%
2022/10/13	3	92.33	3	93.60	89.10	0	2,990	0.00%
2022/10/12	5	95.46	2.2	95.90	96.60	2.9	2,967	0.10%
2022/10/07	1	100.50	1	101.00	100.50	0	2,949	0.00%
2022/10/06	1	98.20	0	0.00	100.00	1	2,965	0.03%
2022/10/05	0	0.00	3	101.17	100.00	-3	2,988	-0.10%
2022/10/04	3	98.93	3	99.03	101.00	0	2,962	0.00%
2022/10/03	0	0.00	2	95.75	95.80	-2	2,945	-0.07%
2022/09/30	1	91.00	1	92.80	93.20	0	2,965	0.00%
2022/09/29	2	91.85	0	0.00	90.80	2	2,983	0.07%
2022/09/28	0.1	90.90	0	0.00	90.20	0.1	3,006	0.00%
2022/09/27	1.1	96.10	0	0.00	96.00	1.1	3,039	0.03%
2022/09/26	3.1	100.26	14	98.90	97.60	-11	3,029	-0.36%
2022/09/22	0	0.00	1	105.50	109.00	-1	3,063	-0.03%
2022/09/21	0	0.00	0.1	109.00	108.00	-0.1	3,083	0.00%
2022/09/19	1.1	107.52	1	107.50	107.50	0.1	3,120	0.00%
2022/09/16	0.1	110.00	1	111.00	109.00	-1	3,147	-0.03%
2022/09/15	2	113.25	0.8	112.00	112.00	1.2	3,187	0.04%
2022/09/14	1	113.00	1	112.00	113.00	0	3,255	0.00%
2022/09/13	1	115.00	1	116.50	114.50	0	3,283	0.00%
2022/09/12	2	118.50	0	0.00	117.00	2	3,343	0.06%
2022/09/08	0.1	115.51	0	0.00	115.50	0.1	3,399	0.00%
2022/09/07	13	112.46	0	0.00	114.00	13	3,426	0.38%
2022/09/06	2	116.25	2	114.50	115.00	0	3,427	0.00%
2022/09/05	1.1	116.10	1	116.50	116.00	0	3,434	0.00%
2022/09/01	2	124.75	0	122.76	122.00	2	3,414	0.06%
2022/08/31	1	123.14	3	127.00	127.50	-2	3,398	-0.06%
2022/08/29	3	122.50	30	120.50	122.50	-27	3,397	-0.79%
2022/08/26	1	124.50	0	0.00	125.50	1	3,418	0.03%
2022/08/25	2	125.75	2	125.75	125.50	0	3,546	0.00%
2022/08/24	3	125.83	4	125.63	124.00	-1	3,720	-0.03%
2022/08/23	7	126.00	4	126.50	125.00	3	3,712	0.08%
2022/08/22	18	129.58	12	130.38	127.50	6	3,696	0.16%
2022/08/19	6.2	129.68	9	130.72	127.50	-2.8	3,623	-0.08%
2022/08/18	9	128.28	8	128.38	130.00	1	3,525	0.03%
2022/08/17	3	122.33	6	122.50	121.50	-3	3,343	-0.09%
2022/08/16	6	121.75	4.1	122.74	122.50	2	3,325	0.06%
2022/08/15	11	122.95	48	122.46	123.50	-37	3,290	-1.12%
2022/08/12	17	116.50	6	112.67	117.50	11	3,119	0.35%
2022/08/11	1.1	107.48	1	107.00	107.00	0.1	3,041	0.00%
2022/08/10	1.1	104.55	0	0.00	105.00	1.1	3,069	0.04%
2022/08/09	1	108.50	0	0.00	106.50	1	3,062	0.03%
2022/08/08	2	107.25	10	106.80	107.00	-8	3,071	-0.26%
2022/08/05	9	105.39	7	106.64	105.00	2	3,021	0.07%
2022/08/04	15.1	105.70	0	0.00	104.50	15.1	2,996	0.50%
2022/08/03	12	131.92	0	0.00	130.50	12	2,889	0.42%
2022/08/02	11	137.45	0	0.00	136.00	11	2,857	0.39%
2022/07/29	1	142.00	10	144.50	141.50	-9	2,907	-0.31%
2022/07/28	2	145.00	1	148.50	143.00	1	2,904	0.03%
2022/07/27	2	144.50	1	146.00	147.00	1	2,882	0.03%
2022/07/26	1	142.00	9	142.00	142.50	-8	2,882	-0.28%
2022/07/25	10	144.50	0	0.00	145.00	10	2,919	0.34%
2022/07/22	12	148.67	5	146.30	146.00	7	2,941	0.24%
2022/07/21	10	145.50	3	146.17	147.00	7	2,959	0.24%
2022/07/20	4	144.25	2	144.25	144.00	2	2,950	0.07%
2022/07/19	11	139.00	1	139.00	139.00	10	2,926	0.34%
2022/07/18	0	0.00	3.1	137.94	136.50	-3.1	2,925	-0.11%
2022/07/15	0.1	134.50	11	134.14	134.50	-10.9	2,932	-0.37%
2022/07/14	0	0.00	3	132.00	133.50	-3	2,917	-0.10%
2022/07/13	3	131.00	6	130.67	130.00	-3	2,897	-0.10%
2022/07/12	1	126.50	3.2	125.75	124.50	-2.2	2,865	-0.08%
2022/07/11	4	129.25	0	0.00	129.00	4	2,867	0.14%
2022/07/08	5	132.60	6	132.33	132.00	-1	2,857	-0.03%
2022/07/07	0	0.00	10	123.90	128.50	-10	2,818	-0.35%
2022/07/06	2.1	125.19	3	130.50	122.50	-0.9	2,781	-0.03%
2022/07/05	15	126.37	4.2	125.52	128.50	10.8	2,753	0.39%
2022/07/04	0	0.00	1	130.50	130.00	-1	2,670	-0.04%
2022/07/01	3.3	133.74	2	131.00	127.50	1.3	2,669	0.05%
2022/06/30	8.3	136.46	5	136.20	135.00	3.3	2,602	0.13%
2022/06/29	2	138.25	0	0.00	140.50	2	2,576	0.08%
2022/06/28	4	141.00	0	0.00	140.50	4	2,551	0.16%
2022/06/27	3	146.50	3	146.83	146.00	0	2,535	0.00%
2022/06/24	1	140.50	0	0.00	140.00	1	2,512	0.04%
2022/06/23	0	0.00	2	140.50	141.50	-2	2,494	-0.08%
2022/06/22	8.1	143.24	4	141.38	140.50	4.1	2,456	0.16%
2022/06/21	4	149.75	1	152.50	152.50	3	2,395	0.13%
2022/06/20	2.2	152.36	78	150.58	146.50	-75.8	2,378	-3.19%
2022/06/17	4.1	159.49	1	158.50	158.00	3.1	2,321	0.13%
2022/06/16	4	166.50	3	166.00	165.00	1	2,276	0.04%
2022/06/15	0	0.00	10	175.50	173.00	-10	2,267	-0.44%
2022/06/14	1	175.00	0	0.00	176.50	1	2,294	0.04%
2022/06/13	4	173.88	21	173.45	172.50	-17	2,286	-0.74%
2022/06/10	13	180.50	10	181.50	180.50	3	2,287	0.13%
2022/06/09	2	184.75	11	184.68	185.00	-9	2,280	-0.39%
2022/06/08	3	187.17	3	186.33	186.00	0	2,281	0.00%
2022/06/07	8	188.69	12	186.88	186.50	-4	2,291	-0.17%
2022/06/06	27	190.13	40	189.36	190.50	-13	2,290	-0.57%
2022/06/02	40	198.54	26	200.08	196.00	14	2,280	0.61%
2022/06/01	9	198.17	26	198.81	199.00	-17	2,180	-0.78%
2022/05/31	1	183.00	0	0.00	184.00	1	1,983	0.05%
2022/05/30	2	179.00	0	0.00	182.00	2	1,991	0.10%
2022/05/27	4	175.63	2	176.50	176.00	2	2,009	0.10%
2022/05/26	13	175.42	21	175.40	173.50	-8	2,059	-0.39%
2022/05/25	24	176.56	2	177.00	177.50	22	2,114	1.04%
2022/05/24	1	174.50	0	0.00	174.50	1	2,158	0.05%
2022/05/23	1	181.50	1	180.50	180.50	0	2,188	0.00%
2022/05/20	1	187.50	2	187.75	187.00	-1	2,176	-0.05%
2022/05/19	15	183.73	15.1	185.49	189.50	-0.1	2,181	0.00%
2022/05/18	8	188.50	15	187.87	189.00	-7	2,160	-0.32%
2022/05/17	1	180.00	3	181.83	182.50	-2	2,120	-0.09%
2022/05/16	0.1	180.97	1	176.50	176.50	-0.9	2,128	-0.04%
2022/05/13	0	0.00	2	179.50	180.50	-2	2,128	-0.09%
2022/05/12	3	176.50	3	178.00	175.50	0	2,162	0.00%
2022/05/11	11	179.05	2	179.50	177.00	9	2,181	0.41%
2022/05/10	2	176.00	1	178.50	180.00	1	2,238	0.04%
2022/05/09	17	176.82	7	177.93	175.00	10	2,281	0.44%
2022/05/06	2	179.50	4	182.13	183.00	-2	2,294	-0.09%
2022/05/05	0	0.00	0.2	182.00	181.00	-0.2	2,285	-0.01%
2022/05/03	2	178.50	0	0.00	179.50	2	2,330	0.09%
2022/04/29	2	176.50	1	175.50	175.50	1	2,383	0.04%
2022/04/28	0	0.00	5	169.10	170.00	-5	2,389	-0.21%
2022/04/27	16.1	163.53	5	163.70	165.00	11.1	2,384	0.47%
2022/04/26	2	176.00	2	177.25	172.50	0	2,373	0.00%
2022/04/25	22.1	176.52	14	178.00	176.00	8.1	2,426	0.33%
2022/04/22	13	186.04	0	0.00	185.50	13	2,465	0.53%
2022/04/21	13	186.58	3.1	188.53	188.00	9.9	2,549	0.39%
2022/04/20	1	187.50	3	188.00	188.00	-2	2,676	-0.07%
2022/04/19	0	0.00	1	189.50	187.50	-1	3,000	-0.03%
2022/04/18	2	187.01	2	187.50	186.00	0	3,069	0.00%
2022/04/15	15.1	192.21	3	192.00	191.00	12.1	3,135	0.38%
2022/04/14	11	201.18	0	0.00	200.00	11	3,263	0.34%
2022/04/13	3.1	200.52	1	201.50	201.00	2.1	3,455	0.06%
2022/04/11	5	200.40	3	200.33	201.00	2	3,765	0.05%
2022/04/08	2	203.00	6	202.50	203.00	-4	3,789	-0.11%
2022/04/07	1	202.96	8	205.81	199.50	-7	3,811	-0.18%
2022/04/06	1	202.00	23	202.07	203.00	-22	3,804	-0.58%
2022/03/31	4	205.50	0	0.00	205.50	4	3,920	0.10%
2022/03/30	5	209.50	2	209.75	209.00	3	4,063	0.07%
2022/03/29	0	0.00	2.8	207.71	208.00	-2.8	4,131	-0.07%
2022/03/28	2	206.75	24	206.78	207.50	-22	4,205	-0.52%
2022/03/25	24	216.00	0	0.00	212.50	24	4,322	0.56%
2022/03/24	10	214.00	0	0.00	215.50	10	4,511	0.22%
2022/03/23	0	0.00	2	216.00	216.00	-2	4,764	-0.04%
2022/03/22	1	212.00	1	213.50	213.50	0	5,253	0.00%
2022/03/21	2	218.50	0.4	218.00	217.50	1.6	5,380	0.03%
2022/03/17	11	214.18	17	214.88	215.50	-6	5,503	-0.11%
2022/03/16	0	0.00	12	206.75	207.00	-12	5,541	-0.22%
2022/03/15	15	207.03	4	204.88	204.00	11	5,606	0.20%
2022/03/14	2	212.00	0	0.00	214.50	2	5,694	0.04%
2022/03/11	1	210.00	1	210.50	210.50	0	6,001	0.00%
2022/03/10	2	212.00	3	212.67	213.00	-1	6,114	-0.02%
2022/03/09	2	204.00	5.1	202.75	204.50	-3.1	6,145	-0.05%
2022/03/08	2	200.25	2	198.25	198.00	0	6,239	0.00%
2022/03/07	4	208.38	0	0.00	205.50	4	6,302	0.06%
2022/03/04	6.1	219.10	0	0.00	217.50	6.1	6,327	0.10%
2022/03/03	1	221.50	11	220.50	220.00	-10	6,458	-0.15%
2022/03/02	4	218.25	7	219.57	220.00	-3	6,569	-0.05%
2022/03/01	22	223.23	2	222.50	222.50	20	6,584	0.30%
2022/02/25	4	218.38	4	220.25	221.00	0	6,628	0.00%
2022/02/24	3.6	215.69	4	215.63	213.50	-0.4	6,683	-0.01%
2022/02/23	1	219.50	4	219.50	220.00	-3	6,765	-0.04%
2022/02/22	1	213.02	3	212.17	211.50	-2	7,017	-0.03%
2022/02/21	7	218.07	6	215.67	218.50	1	7,564	0.01%
2022/02/18	0	0.00	1	216.00	217.50	-1	8,065	-0.01%
2022/02/17	0.1	217.23	2	216.00	217.50	-1.9	8,201	-0.02%
2022/02/16	4	219.25	4	218.50	219.00	0	8,291	0.00%
2022/02/15	11	213.95	13	215.23	213.50	-2	8,324	-0.02%
2022/02/14	20	212.40	27.9	210.32	212.00	-7.9	8,398	-0.09%
2022/02/11	0	0.00	1	222.50	220.00	-1	8,439	-0.01%
2022/02/10	20.2	223.30	3	219.83	220.50	17.2	8,669	0.20%
2022/02/09	8	221.88	4	223.50	225.00	4	8,714	0.05%
2022/02/08	1	213.00	4	215.75	215.00	-3	8,781	-0.03%
2022/02/07	12	204.96	1	208.00	208.00	11	8,799	0.13%
2022/01/26	0	209.00	2	209.00	207.50	-2	8,873	-0.02%
2022/01/25	7	208.29	1	211.50	206.00	6	8,938	0.07%
2022/01/24	7	210.07	10	211.80	213.50	-3	8,997	-0.03%
2022/01/21	9.1	213.12	4	212.13	211.00	5.1	9,094	0.06%
2022/01/20	5.2	220.00	3	220.33	221.00	2.2	9,324	0.02%
2022/01/19	0	0.00	2	221.50	221.50	-2	9,417	-0.02%
2022/01/18	3	225.67	2	228.50	224.00	1	9,573	0.01%
2022/01/17	0.3	226.00	0	0.00	225.00	0.3	9,576	0.00%
2022/01/14	2	217.00	4	219.00	224.50	-2	9,618	-0.02%
2022/01/13	11	215.05	13	217.38	223.00	-2	9,859	-0.02%
2022/01/12	37.1	218.13	12	217.79	216.50	25.1	9,788	0.26%
2022/01/11	22.1	238.77	13	236.27	235.00	9.1	9,581	0.09%
2022/01/10	4	240.00	3	243.17	245.50	1	9,588	0.01%
2022/01/07	15.1	245.21	4	244.63	240.00	11.1	9,654	0.12%
2022/01/06	26.1	253.90	22.1	253.29	250.00	4.1	9,635	0.04%
2022/01/05	48.3	274.56	26.4	270.54	262.50	21.9	9,570	0.23%
2022/01/04	3	284.83	5	284.70	282.50	-2	9,419	-0.02%
2022/01/03	11.2	283.92	12	283.00	282.50	-0.8	9,494	-0.01%
2021/12/30	3	279.83	3	278.83	282.00	0	9,616	0.00%
2021/12/29	15	278.90	5	278.40	278.50	10	9,888	0.10%
2021/12/28	5	281.60	5	280.60	278.50	0	10,125	0.00%
2021/12/27	5	281.80	4	283.00	284.00	1	10,187	0.01%
2021/12/24	19.1	284.17	7.1	285.28	282.50	12	10,270	0.12%
2021/12/23	4	285.00	5	283.50	282.00	-1	10,288	-0.01%
2021/12/22	16	284.13	9	282.28	281.00	7	10,301	0.07%
2021/12/21	13	282.04	26	282.46	282.50	-13	10,381	-0.13%
2021/12/20	22	285.89	16	284.69	282.50	6	10,307	0.06%
2021/12/17	24	287.63	140	283.62	290.50	-116	10,192	-1.14%	大賣/鉅額交易
2021/12/16	26	284.85	36.1	287.28	287.00	-10.1	9,992	-0.10%
2021/12/15	10.2	265.06	25	267.06	272.50	-14.8	9,609	-0.15%
2021/12/14	30	262.67	12	260.58	259.00	18	9,553	0.19%
2021/12/13	6	268.67	9	269.78	270.50	-3	9,539	-0.03%
2021/12/10	3	259.33	12	262.29	265.50	-9	9,557	-0.09%
2021/12/09	16	266.56	44	265.58	261.50	-28	9,555	-0.29%
2021/12/08	8	270.00	8	269.69	268.50	0	9,555	0.00%
2021/12/07	37	272.91	34	270.21	267.00	3	9,599	0.03%
2021/12/06	182	262.46	8	261.13	264.50	174	9,410	1.85%	大買/鉅額交易
2021/12/03	7	255.14	3	256.33	254.50	4	9,447	0.04%
2021/12/02	22	258.05	6	256.25	254.50	16	9,558	0.17%
2021/12/01	10	252.76	25.1	253.51	257.50	-15.1	9,695	-0.16%
2021/11/30	3	250.67	31	250.56	248.50	-28	9,809	-0.29%
2021/11/29	24.1	243.40	35	242.91	246.50	-10.9	9,874	-0.11%
2021/11/26	16	254.44	22	253.43	251.00	-6	9,929	-0.06%
2021/11/25	12	252.54	1	252.50	253.00	11	10,021	0.11%
2021/11/24	5	257.89	7	257.14	257.50	-2	10,071	-0.02%
2021/11/23	9	259.28	8	258.13	256.50	1	10,093	0.01%
2021/11/22	11	266.82	2	266.50	265.50	9	10,135	0.09%
2021/11/19	31.4	271.37	31.1	272.30	268.50	0.4	10,232	0.00%
2021/11/18	158	269.25	155.5	271.12	264.50	2.6	10,168	0.03%	大買/大賣/
2021/11/17	61.4	249.33	79	250.23	255.00	-17.6	9,799	-0.18%
2021/11/16	34.1	229.52	6	231.33	232.00	28.1	9,604	0.29%
2021/11/15	15	227.60	16	226.03	226.00	-1	9,735	-0.01%
2021/11/12	20.2	221.70	9	221.83	221.00	11.2	10,128	0.11%
2021/11/11	10	219.25	18	220.97	220.00	-8	10,218	-0.08%
2021/11/10	18	219.67	9	220.00	219.50	9	10,290	0.09%
2021/11/09	84	227.57	70	224.66	221.50	14	10,373	0.13%
2021/11/08	16	215.16	40.1	214.98	216.00	-24.1	10,265	-0.23%
2021/11/05	47	211.63	27	211.06	211.50	20	10,462	0.19%
2021/11/04	23	210.37	12	205.83	205.50	11	10,533	0.10%
2021/11/03	19	205.79	34	208.13	208.50	-15	10,766	-0.14%
2021/11/02	24	207.23	32	207.17	200.50	-8	10,905	-0.07%
2021/11/01	18	209.67	3	211.33	208.50	15	11,120	0.13%
2021/10/29	19	215.76	13	217.92	213.00	6	11,295	0.05%
2021/10/28	19.2	216.09	32.1	216.96	216.50	-12.9	11,663	-0.11%
2021/10/27	19.1	203.89	31	202.85	205.00	-11.9	11,675	-0.10%
2021/10/26	20.1	199.98	19.1	202.82	199.50	1	11,770	0.01%
2021/10/25	19	188.55	13	189.58	193.50	6	11,769	0.05%
2021/10/22	22	190.80	20	191.60	191.00	2	11,912	0.02%
2021/10/21	43	199.23	20	201.48	194.50	23	12,062	0.19%
2021/10/20	2	192.75	2	193.50	193.50	0	12,121	0.00%
2021/10/19	6	191.33	13	189.58	191.00	-7	12,609	-0.06%
2021/10/18	7	183.71	1	186.00	185.50	6	12,719	0.05%
2021/10/15	4	186.50	3.1	186.97	185.00	0.9	12,805	0.01%
2021/10/14	14.1	184.48	12	184.38	184.00	2.1	12,805	0.02%
2021/10/13	2	178.25	1	185.50	177.00	1	12,715	0.01%
2021/10/12	3	186.17	3	187.17	181.50	0	12,664	0.00%
2021/10/08	8.1	192.89	7	191.86	188.50	1.1	12,660	0.01%
2021/10/07	5	192.60	19	193.24	191.50	-14	12,590	-0.11%
2021/10/06	14	193.14	100	191.07	189.00	-86	12,516	-0.69%
2021/10/05	12.1	182.03	22	183.11	195.50	-9.9	12,300	-0.08%
2021/10/04	7	184.06	33	187.91	178.00	-26	12,103	-0.21%
2021/10/01	16	194.46	16.1	189.81	189.50	0	12,057	0.00%
2021/09/30	10	194.40	7	195.93	195.50	3	12,032	0.02%
2021/09/29	9	201.06	4.1	201.61	199.00	5	12,076	0.04%
2021/09/28	12	215.04	12	215.13	208.50	0	12,365	0.00%
2021/09/27	2	209.50	5	212.30	214.00	-3	12,396	-0.02%
2021/09/24	0.1	208.00	6	207.58	207.50	-5.9	12,606	-0.05%
2021/09/23	3	202.83	6	201.83	201.50	-3	12,705	-0.02%
2021/09/22	47	200.81	16	200.81	200.50	31	12,799	0.24%
2021/09/17	8	206.38	15	211.57	213.50	-7	12,770	-0.05%
2021/09/16	20	210.43	23	206.93	206.00	-3	12,761	-0.02%
2021/09/15	24.1	205.81	25	207.12	210.50	-0.9	12,800	-0.01%
2021/09/14	14	211.75	15.1	210.31	210.00	-1.1	12,875	-0.01%
2021/09/13	7	214.00	12	210.58	210.00	-5	12,984	-0.04%
2021/09/10	24.1	216.81	14	217.21	218.00	10.1	13,122	0.08%
2021/09/09	16	213.88	33	215.18	213.50	-17	13,053	-0.13%
2021/09/08	30.1	209.78	24	208.21	207.00	6.1	13,004	0.05%
2021/09/07	11	214.68	39	214.44	213.00	-28	13,018	-0.22%
2021/09/06	35	214.66	246.3	217.65	212.00	-211.3	13,121	-1.61%	大賣/鉅額交易
2021/09/03	40	234.95	36	233.15	231.50	4	13,002	0.03%
2021/09/02	27	233.20	13	231.31	228.00	14	13,116	0.11%
2021/09/01	37.4	235.33	37.4	236.73	237.00	-0.1	13,352	0.00%
2021/08/31	24	230.83	16	231.94	229.00	8	13,326	0.06%
2021/08/30	7	225.00	2	226.00	226.50	5	13,286	0.04%
2021/08/27	4	222.50	13	226.12	226.50	-9	13,384	-0.07%
2021/08/26	38	230.38	39	225.46	226.00	-1	13,595	-0.01%
2021/08/25	10	224.75	20.1	225.61	232.00	-10.1	13,844	-0.07%
2021/08/24	34	224.44	9	226.72	222.50	25	14,243	0.18%
2021/08/23	22	234.86	14	234.36	234.00	8	14,417	0.06%
2021/08/20	22	227.43	20	227.83	228.00	2	14,704	0.01%
2021/08/19	43.5	231.99	11	231.50	221.00	32.5	15,041	0.22%
2021/08/18	121.6	234.38	80	235.07	245.50	41.6	15,380	0.27%	大買/
2021/08/17	5	259.30	11	252.68	248.00	-6	15,221	-0.04%
2021/08/16	15.3	263.40	13	264.85	263.50	2.3	15,504	0.02%
2021/08/13	8	270.19	12	269.50	266.50	-4	15,771	-0.03%
2021/08/12	24	280.08	17	280.15	277.00	7	16,288	0.04%
2021/08/11	40.6	284.56	27.5	284.84	281.00	13.1	16,540	0.08%
2021/08/10	36	292.79	12.4	293.64	293.50	23.6	16,531	0.14%
2021/08/09	23	299.52	9	306.72	291.00	14	16,737	0.08%
2021/08/06	31	314.77	34.5	313.96	308.00	-3.5	17,109	-0.02%
2021/08/05	37	311.23	21	311.64	313.00	16	17,368	0.09%
2021/08/04	15	301.53	19.1	304.33	311.50	-4.1	17,775	-0.02%
2021/08/03	29	305.34	29	305.60	302.50	0	17,640	0.00%
2021/08/02	4.1	298.12	15.5	301.76	308.00	-11.4	17,509	-0.06%
2021/07/30	20	283.33	20	281.83	280.00	0	17,665	0.00%
2021/07/29	19	278.47	41	277.62	277.00	-22	17,938	-0.12%
2021/07/28	47.8	276.21	45	276.70	275.00	2.7	17,987	0.02%
2021/07/27	53	305.96	20	299.03	294.00	33	18,201	0.18%
2021/07/26	34	306.79	58	308.31	308.00	-24	18,245	-0.13%
2021/07/23	101	303.67	91.2	309.44	293.00	9.9	18,170	0.05%	大買/
2021/07/22	16.1	281.56	34	282.41	292.00	-18	17,903	-0.10%
2021/07/21	34.1	270.53	13	267.31	265.50	21.1	17,884	0.12%
2021/07/20	39.1	282.33	22	287.86	280.00	17.1	17,950	0.10%
2021/07/19	1.1	295.45	1	291.50	298.00	0.1	18,202	0.00%
2021/07/16	13	296.08	6	299.58	293.00	7	18,493	0.04%
2021/07/15	8	296.19	2.1	295.81	294.50	5.9	18,749	0.03%
2021/07/14	5.1	294.10	13	297.27	297.50	-7.9	18,984	-0.04%
2021/07/13	15	295.20	20	300.80	290.00	-5	19,197	-0.03%
2021/07/12	21	305.02	18	306.36	301.00	3	19,561	0.02%
2021/07/09	10	306.90	7	307.21	303.00	3	19,967	0.02%
2021/07/08	13	315.38	14	317.96	313.00	-1	20,442	0.00%
2021/07/07	50.1	313.54	13	321.00	311.50	37	20,778	0.18%
2021/07/06	65	325.83	31.1	324.09	318.00	33.9	21,045	0.16%
2021/07/05	53.1	334.38	94.4	338.09	334.00	-41.3	21,315	-0.19%
2021/07/02	29	316.83	35.2	319.12	319.50	-6.2	21,064	-0.03%
2021/07/01	35	314.03	39	314.86	311.00	-4	20,890	-0.02%
2021/06/30	34.1	305.31	63	306.83	307.50	-28.9	20,642	-0.14%
2021/06/29	20	299.78	33	302.17	295.50	-13	20,487	-0.06%
2021/06/28	9	293.33	12	293.67	295.00	-3	20,342	-0.01%
2021/06/25	18	292.81	18	296.69	290.00	0	20,256	0.00%
2021/06/24	36	289.96	42	293.05	293.00	-6	20,188	-0.03%
2021/06/23	36.2	292.32	49	297.18	293.00	-12.8	20,102	-0.06%
2021/06/22	57	293.77	4	291.00	283.00	53	19,932	0.27%
2021/06/21	42.1	297.83	43.1	291.49	290.00	-1	19,755	0.00%
2021/06/18	12	318.92	9	323.78	315.50	3	19,568	0.02%
2021/06/17	20	314.23	20	319.20	319.00	0	19,999	0.00%
2021/06/16	42	324.76	0	0.00	320.00	42	20,601	0.20%
2021/06/15	22	331.93	30	332.95	337.50	-8	20,655	-0.04%
2021/06/11	14	325.00	17	322.24	319.00	-3	20,896	-0.01%
2021/06/10	41	327.63	47.1	332.23	320.50	-6.1	21,010	-0.03%
2021/06/09	39	320.27	88.2	320.90	325.00	-49.2	21,136	-0.23%
2021/06/08	55	312.74	27	315.37	309.50	28	21,276	0.13%
2021/06/07	43	311.13	36	308.97	308.00	7	21,834	0.03%
2021/06/04	48.1	315.30	15	318.97	315.00	33.1	22,590	0.15%
2021/06/03	40.1	318.83	80	319.17	317.50	-40	23,132	-0.17%
2021/06/02	72	310.85	63	309.71	308.00	9	22,840	0.04%
2021/06/01	87.1	329.85	78	331.60	312.50	9.1	22,469	0.04%
2021/05/31	52	337.08	66.2	340.02	334.00	-14.2	21,876	-0.06%
2021/05/28	68.2	335.91	67.1	336.57	330.00	1.1	21,498	0.01%
2021/05/27	51	314.75	54.3	316.11	321.50	-3.3	21,043	-0.02%
2021/05/26	158	310.30	99	313.86	307.00	59	20,405	0.29%	大買/
2021/05/25	19	292.79	147	296.81	303.50	-128	19,806	-0.65%	大賣/鉅額交易
2021/05/24	28	254.89	291	260.64	276.00	-263	19,478	-1.35%	大賣/鉅額交易
2021/05/21	135	246.64	139	251.80	251.00	-4	19,083	-0.02%	大買/大賣/
2021/05/20	164	254.15	180.2	258.25	250.00	-16.2	18,717	-0.09%	大買/大賣/
2021/05/19	32.1	253.58	119.1	253.94	254.50	-87	19,163	-0.45%	大賣/
2021/05/18	55	223.01	146.1	227.82	231.50	-91.1	19,224	-0.47%	大賣/
2021/05/17	249.1	219.08	164.1	220.88	210.50	85.1	18,991	0.45%	大買/大賣/
2021/05/14	297.1	239.83	414	242.29	232.00	-117	20,039	-0.58%	大買/大賣/鉅額交易
2021/05/13	267.1	229.48	266	237.23	231.00	1.1	21,065	0.01%	大買/大賣/
2021/05/12	564.1	236.78	335	242.13	232.50	229	21,372	1.07%	大買/大賣/鉅額交易
2021/05/11	29.1	260.63	13.1	265.66	258.00	16	21,211	0.08%
2021/05/10	102	294.73	51.1	297.85	286.50	51	21,479	0.24%	大買/
2021/05/07	100.1	286.95	113	295.04	303.50	-12.9	21,618	-0.06%	大賣/
2021/05/06	140.1	276.89	134.1	281.91	276.00	6	21,705	0.03%	大買/大賣/
2021/05/05	113.1	302.63	18	304.97	287.50	95.1	21,753	0.44%	大買/
2021/05/04	87.1	299.79	287	307.85	319.00	-199.9	21,894	-0.91%	大賣/鉅額交易
2021/05/03	125.2	311.02	118	312.60	306.50	7.2	21,659	0.03%	大買/大賣/
2021/04/29	177	336.16	138.2	339.91	330.00	38.8	21,393	0.18%	大買/大賣/
2021/04/28	101.4	340.42	26.1	343.39	333.00	75.3	21,104	0.36%	大買/
2021/04/27	276	368.12	28	362.16	354.00	248	20,840	1.19%	大買/鉅額交易
2021/04/26	92	373.25	27.2	376.49	371.00	64.8	20,640	0.31%
2021/04/23	114	361.71	220.2	366.03	377.00	-106.2	20,423	-0.52%	大買/大賣/鉅額交易
2021/04/22	179.2	364.33	98.2	373.93	350.00	81	20,056	0.40%	大買/
2021/04/21	153	359.03	208	366.85	377.50	-55	19,774	-0.28%	大買/大賣/
2021/04/20	88	370.80	85.1	375.60	366.50	2.9	19,463	0.01%
2021/04/19	190	366.99	183	373.65	364.00	7	19,179	0.04%	大買/大賣/
2021/04/16	309	371.44	527.3	380.18	379.00	-218.3	18,902	-1.15%	大買/大賣/鉅額交易
2021/04/15	172	344.05	260.1	351.58	356.00	-88.1	19,346	-0.46%	大買/大賣/
2021/04/14	266.3	347.57	245	346.13	335.50	21.3	19,082	0.11%	大買/大賣/
2021/04/13	186.4	348.83	214	353.06	352.00	-27.7	18,903	-0.15%	大買/大賣/
2021/04/12	254.5	355.68	204.1	362.39	330.00	50.4	18,907	0.27%	大買/大賣/
2021/04/09	215.6	373.73	188	377.95	366.50	27.6	18,943	0.15%	大買/大賣/
2021/04/08	22	355.45	17	366.68	371.00	5	18,524	0.03%
2021/04/07	90	324.38	0	0.00	337.50	90	18,423	0.49%
2021/04/06	118	320.33	5	320.00	325.00	113	18,440	0.61%	大買/鉅額交易
2021/04/01	0	0.00	11	299.09	300.50	-11	18,437	-0.06%
2021/03/31	0	0.00	21	291.90	287.00	-21	18,432	-0.11%
2021/03/29	0	0.00	11	286.27	289.00	-11	18,517	-0.06%
2021/03/26	0	0.00	3	290.00	292.00	-3	18,561	-0.02%
2021/03/25	24	269.42	12	277.33	270.00	12	18,578	0.06%
2021/03/24	31	271.29	16	276.75	278.00	15	18,639	0.08%
2021/03/23	20	270.50	19	262.58	270.00	1	18,732	0.01%
2021/03/22	88	290.64	88.2	292.88	284.00	-0.2	18,926	0.00%
2021/03/19	191.5	288.13	157.1	290.55	290.00	34.4	18,728	0.18%	大買/大賣/
2021/03/18	14	269.68	46	269.73	276.00	-32	18,083	-0.18%
2021/03/17	72	265.39	26	262.12	251.00	46	17,879	0.26%
2021/03/16	26	251.88	13	253.04	256.50	13	18,194	0.07%
2021/03/15	40.1	222.09	25.1	227.82	233.50	15	18,008	0.08%
2021/03/12	29	213.86	36	214.63	212.50	-7	17,699	-0.04%
2021/03/11	126	206.72	89	210.38	209.00	37	17,452	0.21%	大買/
2021/03/10	147	208.74	321	211.32	199.00	-174	16,910	-1.03%	大買/大賣/鉅額交易
2021/03/09	102.2	197.88	108	199.27	203.50	-5.8	16,298	-0.04%	大買/大賣/
2021/03/08	9	188.78	16	188.44	188.00	-7	15,699	-0.04%
2021/03/05	13	209.04	1	208.50	208.50	12	15,741	0.08%
2021/03/04	6	218.50	34	223.53	216.50	-28	15,765	-0.18%
2021/03/03	43	209.33	16	217.59	221.00	27	15,862	0.17%
2021/03/02	4	213.63	7	221.57	205.50	-3	15,996	-0.02%
2021/02/26	8	199.88	3	211.50	213.00	5	16,270	0.03%
2021/02/25	5	207.20	0	0.00	203.50	5	16,294	0.03%
2021/02/24	6	206.42	4	211.00	205.00	2	16,318	0.01%
2021/02/23	10	192.50	23	194.04	206.00	-13	16,418	-0.08%
2021/02/22	99	202.12	9	196.33	198.00	90	16,499	0.55%
2021/02/19	306.1	210.37	107	215.55	206.50	199.1	16,482	1.21%	大買/大賣/鉅額交易
2021/02/18	66	199.37	149	203.52	208.00	-83	15,374	-0.54%	大賣/
2021/02/17	2	187.75	1.1	189.50	189.50	0.9	14,929	0.01%
2021/02/05	175.1	166.04	183	163.88	172.50	-7.9	14,868	-0.05%	大買/大賣/
2021/02/04	238	155.36	183	154.71	157.00	55	13,420	0.41%	大買/大賣/
2021/02/03	21	140.19	123	142.69	146.00	-102	11,733	-0.87%	大賣/鉅額交易
2021/02/02	33	135.33	37	135.74	133.00	-4	10,947	-0.04%
2021/02/01	68	124.99	88	127.57	130.50	-20	10,411	-0.19%
2021/01/29	153	133.93	128	134.36	127.00	25	10,001	0.25%	大買/大賣/
2021/01/28	101	129.69	269	130.50	136.00	-168	9,454	-1.78%	大買/大賣/鉅額交易
2021/01/27	399	124.33	326	126.71	127.00	73	8,914	0.82%	大買/大賣/
2021/01/26	147	127.44	45	127.78	126.00	102	8,380	1.22%	大買/鉅額交易
2021/01/25	5	139.50	36	147.83	139.50	-31	7,997	-0.39%
2021/01/22	32	157.69	14	155.00	155.00	18	7,810	0.23%
2021/01/21	14	152.00	3	148.67	152.00	11	7,793	0.14%
2021/01/20	1	142.50	0	0.00	142.50	1	7,772	0.01%
2021/01/19	2	161.00	0	0.00	158.00	2	7,755	0.03%
2021/01/18	0	0.00	7	156.14	156.50	-7	7,787	-0.09%
2021/01/15	1	158.00	26	154.73	154.50	-25	7,836	-0.32%
2021/01/14	32	150.48	6	150.92	155.00	26	7,819	0.33%
2021/01/13	37	140.76	1	145.00	143.00	36	7,769	0.46%
2021/01/12	7	131.00	16	135.97	136.00	-9	7,745	-0.12%
2021/01/11	0	0.00	7	142.21	142.00	-7	7,744	-0.09%
2021/01/08	135.2	152.01	52	146.60	141.50	83.2	7,744	1.07%	大買/
2021/01/07	17	140.18	23	141.46	147.00	-6	6,863	-0.09%
2021/01/06	42	136.29	34	136.29	134.00	8	6,667	0.12%
2021/01/05	20	140.05	11	140.50	143.00	9	6,362	0.14%
2021/01/04	168	132.25	206	132.11	135.00	-38	6,202	-0.61%	大買/大賣/
2020/12/31	0	0.00	5.1	119.37	123.00	-5.1	5,860	-0.09%
2020/12/30	0	0.00	4	109.88	112.00	-4	5,882	-0.07%
2020/12/29	1	110.50	0.1	110.00	111.00	0.9	5,873	0.02%
2020/12/28	0	0.00	3	103.67	107.00	-3	5,838	-0.05%
2020/12/25	10	101.10	11	105.00	103.00	-1	5,819	-0.02%
2020/12/24	0	0.00	107.9	98.27	98.40	-107.9	5,789	-1.86%	大賣/鉅額交易
2020/12/23	22	86.18	0	0.00	91.00	22	5,724	0.38%
2020/12/22	6	91.60	0	0.00	82.80	6	5,705	0.11%
2020/12/21	50	90.27	30	90.66	92.00	20	5,672	0.35%
2020/12/18	0	0.00	11	95.67	92.00	-11	5,652	-0.19%
2020/12/17	18	87.33	26	86.08	92.60	-8	5,630	-0.14%
2020/12/16	43	85.11	42.2	87.12	84.20	0.9	5,657	0.02%
2020/12/15	108	84.32	135.1	85.02	86.20	-27.1	5,516	-0.49%	大買/大賣/
2020/12/14	25	78.40	1.2	78.40	78.40	23.9	5,225	0.46%
2020/12/11	0	0.00	13.1	71.30	71.30	-13.1	5,185	-0.25%
2020/12/10	108	64.15	53.1	64.20	64.90	54.9	5,154	1.06%	大買/
2020/12/09	12	63.20	0	0.00	63.20	12	4,332	0.28%
2020/12/08	45	57.46	50.2	56.86	57.50	-5.2	4,286	-0.12%
2020/12/07	2	51.60	22	51.86	52.30	-20	4,200	-0.48%
2020/12/04	5	47.21	4	47.51	47.60	1	3,960	0.03%
2020/12/03	2	46.48	27	47.14	46.30	-25	3,815	-0.66%
2020/12/02	11	43.70	2	43.98	43.75	9	3,568	0.25%
2020/12/01	5	42.96	4	43.00	43.10	1	3,575	0.03%
2020/11/30	2	43.10	5	43.00	42.90	-3	3,697	-0.08%
2020/11/27	48	42.81	12	42.33	42.45	36	3,643	0.99%
2020/11/26	10	41.55	0	0.00	41.75	10	3,505	0.29%
2020/11/25	15	41.12	53	41.01	41.60	-38	3,338	-1.14%
2020/11/24	3	39.50	14	39.30	39.15	-11	3,032	-0.36%
2020/11/23	2	38.90	1	39.00	38.90	1	2,993	0.03%
2020/11/20	16	38.59	8	39.36	38.35	8	3,003	0.27%
2020/11/19	7	38.83	8	39.08	39.30	-1	2,904	-0.03%
2020/11/18	0	0.00	1	37.85	37.80	-1	2,800	-0.04%
2020/11/17	1	37.40	5	37.40	37.55	-4	2,755	-0.15%
2020/11/16	2	37.65	5	37.21	37.45	-3	2,768	-0.11%
2020/11/13	6	36.80	0	0.00	37.00	6	2,769	0.22%
2020/11/09	0	0.00	3	36.50	36.60	-3	2,771	-0.11%
2020/10/30	0	0.00	41	35.17	35.05	-41	2,961	-1.38%
2020/10/29	1	35.40	0	0.00	35.40	1	3,058	0.03%
2020/10/26	45	37.42	4	37.40	37.40	41	3,045	1.35%
2020/10/22	0	0.00	1	35.80	35.85	-1	2,965	-0.03%
2020/10/21	3	36.80	0	0.00	36.50	3	2,956	0.10%
2020/10/19	1	37.25	0	0.00	36.65	1	2,963	0.03%
2020/10/15	5	36.50	0	0.00	36.45	5	2,932	0.17%
2020/10/13	6	37.53	2	37.55	37.15	4	2,893	0.14%
2020/10/12	20	38.48	22	38.62	38.10	-2	2,832	-0.07%
2020/10/08	6	37.29	6	36.88	37.25	0	2,580	0.00%
2020/10/07	7	36.77	3	36.62	36.20	4	2,510	0.16%
2020/09/24	0	0.00	3	35.00	34.50	-3	2,699	-0.11%
2020/09/23	0	0.00	1	36.15	35.75	-1	2,791	-0.04%
2020/09/22	1	36.95	1	36.40	36.60	0	2,839	0.00%
2020/09/21	1	37.65	3	37.13	37.20	-2	2,802	-0.07%
2020/09/18	81	36.53	78	36.84	36.45	3	2,706	0.11%
2020/09/17	1	35.70	2	36.33	36.60	-1	2,726	-0.04%
2020/09/16	0	0.00	22	35.27	35.10	-22	2,700	-0.81%
2020/09/14	2	35.60	5	35.30	35.45	-3	2,702	-0.11%
2020/09/11	2	34.85	2	35.05	35.00	0	2,694	0.00%
2020/09/10	27	36.65	23	37.15	35.55	4	2,668	0.15%
2020/09/09	2	35.05	1	34.90	35.40	1	2,600	0.04%
2020/09/07	4	37.31	1	37.15	35.95	3	2,538	0.12%
2020/09/04	22	37.18	9	36.47	38.20	13	2,461	0.53%
2020/09/03	15	37.21	36	36.81	36.70	-21	2,313	-0.91%
2020/09/02	1	34.65	4	34.36	34.50	-3	2,156	-0.14%
2020/08/28	0	0.00	3	33.75	33.95	-3	2,203	-0.14%
2020/08/27	10	33.80	0	0.00	33.95	10	2,209	0.45%
2020/08/26	8	34.08	8	34.25	34.15	0	2,197	0.00%
2020/08/20	0	0.00	6	30.82	30.75	-6	2,085	-0.29%
2020/08/19	6	33.93	2	33.68	33.60	4	2,045	0.20%
2020/08/18	5	35.14	0	0.00	34.65	5	2,015	0.25%
2020/08/17	1	36.10	0	0.00	35.55	1	2,002	0.05%
2020/08/14	0	0.00	8	35.50	35.35	-8	1,979	-0.40%
2020/08/13	0	0.00	1	35.30	35.10	-1	1,969	-0.05%
2020/08/12	5	35.68	2	35.10	34.95	3	1,949	0.15%
2020/08/11	3	36.00	0	0.00	35.35	3	1,931	0.16%
2020/08/10	0	0.00	1	36.30	36.30	-1	1,848	-0.05%
2020/08/06	1	36.55	1	36.00	35.40	0	1,796	0.00%
2020/08/05	2	36.20	3	35.95	36.30	-1	1,762	-0.06%
2020/08/04	3	36.25	11	35.98	37.00	-8	1,701	-0.47%
2020/08/03	10	34.00	0	0.00	34.00	10	1,597	0.63%
2020/07/30	5	34.30	0	0.00	33.90	5	1,576	0.32%
2020/07/29	1	33.50	1	34.00	34.00	0	1,547	0.00%
2020/07/27	1	33.30	0	0.00	33.20	1	1,508	0.07%
2020/07/24	3	34.18	2	33.10	33.25	1	1,501	0.07%
2020/07/22	0	0.00	2	34.80	34.30	-2	1,484	-0.13%
2020/07/21	1	34.40	0	0.00	34.60	1	1,462	0.07%
2020/07/17	1	33.50	0	0.00	32.80	1	1,438	0.07%
2020/07/16	15	33.33	2	33.55	33.55	13	1,437	0.90%
2020/07/15	2	33.50	0	0.00	33.15	2	1,429	0.14%
2020/07/14	3	34.17	0	0.00	33.95	3	1,419	0.21%
2020/07/13	2	34.45	0	0.00	34.70	2	1,406	0.14%
2020/07/10	0	0.00	6	34.93	34.00	-6	1,387	-0.43%
2020/07/09	5	35.44	0	0.00	35.00	5	1,367	0.37%
2020/07/08	0	0.00	2	34.55	34.85	-2	1,329	-0.15%
2020/07/07	5	34.80	26	33.80	34.00	-21	1,278	-1.64%
2020/07/06	14	34.49	4	34.70	34.50	10	1,242	0.81%
2020/07/03	1	33.55	0	0.00	33.40	1	1,167	0.09%
2020/07/02	15	33.59	13	33.48	32.70	2	1,116	0.18%
2020/07/01	0	0.00	1	33.45	33.50	-1	998	-0.10%
2020/06/30	2	30.90	0	0.00	31.10	2	928	0.22%
2020/06/29	2	30.50	1	30.75	31.10	1	922	0.11%
2020/06/24	11	30.45	5	31.73	31.50	6	883	0.68%
2020/06/23	0	0.00	1	29.40	29.55	-1	777	-0.13%
2020/06/22	0	0.00	50	28.89	28.85	-50	769	-6.49%
2020/06/17	0	0.00	2	28.20	28.15	-2	771	-0.26%
2020/06/15	0	0.00	1	27.70	27.45	-1	802	-0.12%
2020/06/09	50	30.60	1	30.60	30.05	49	811	6.04%
2020/06/08	103	29.22	100	29.48	29.55	3	780	0.38%	大買/
2020/06/03	0	0.00	1	28.65	28.70	-1	719	-0.14%
2020/06/02	1	27.95	0	0.00	27.90	1	704	0.14%
2020/05/28	1	27.95	1	27.70	27.30	0	699	0.00%
2020/05/12	1	27.95	0	0.00	27.95	1	676	0.15%
2020/05/07	1	28.40	0	0.00	28.35	1	669	0.15%
2020/04/27	0	0.00	2	27.40	27.80	-2	729	-0.27%
2020/04/24	0	0.00	1	27.05	27.05	-1	735	-0.14%
2020/04/21	2	26.23	0	0.00	26.05	2	744	0.27%
2020/04/17	1	27.95	0	0.00	27.20	1	762	0.13%
2020/04/10	1	25.50	1	25.80	25.70	0	757	0.00%
2020/04/07	0	0.00	1	24.90	24.95	-1	763	-0.13%
2020/04/06	0	0.00	0.1	23.95	23.95	-0.1	761	-0.01%
2020/03/30	0	0.00	2	23.35	23.55	-2	770	-0.26%
2020/03/27	1	23.90	0	0.00	23.35	1	773	0.13%
2020/03/23	1	20.30	0	0.00	20.30	1	770	0.13%
2020/03/20	1	20.30	1	20.60	21.20	0	781	0.00%
2020/03/18	2	22.40	0	0.00	21.40	2	1,023	0.20%
2020/03/17	1	22.40	0	0.00	22.50	1	1,060	0.09%
2020/03/13	2	25.38	0	0.00	25.20	2	1,043	0.19%
2020/03/12	0	0.00	2	29.00	27.40	-2	1,052	-0.19%
2020/03/11	1	31.05	0	0.00	30.40	1	1,042	0.10%
2020/03/10	0	0.00	10	30.10	30.80	-10	1,046	-0.96%
2020/03/09	1	31.00	0	0.00	30.85	1	1,045	0.10%
2020/03/06	1	32.10	0	0.00	32.15	1	1,083	0.09%
2020/03/02	0	0.00	5	31.00	31.60	-5	1,111	-0.45%
2020/02/27	1	32.45	1	32.70	32.10	0	1,103	0.00%
2020/02/26	0	0.00	0.2	33.10	33.10	-0.2	1,103	-0.02%
2020/02/13	7	34.21	3	34.20	33.70	4	1,187	0.34%
2020/02/12	3	33.95	0	0.00	33.90	3	1,224	0.25%
2020/02/11	1	33.30	0	0.00	33.40	1	1,223	0.08%
2020/02/06	1	33.60	0	0.00	34.15	1	1,267	0.08%
2020/02/05	1	34.05	0	0.00	33.20	1	1,292	0.08%
2020/01/31	1	34.30	0	0.00	33.85	1	1,313	0.08%
2020/01/30	0	0.00	27	34.30	34.20	-27	1,386	-1.95%
2020/01/13	6	38.02	6	38.02	38.10	0	1,991	0.00%
2020/01/10	1	37.55	3	37.57	37.85	-2	2,132	-0.09%
2020/01/08	1	36.40	0	0.00	36.35	1	2,210	0.05%
2020/01/06	0	0.00	1	36.70	36.55	-1	2,281	-0.04%
2019/12/31	5	37.60	1	37.60	37.60	4	2,285	0.17%
2019/12/27	3	38.12	0	0.00	38.15	3	2,289	0.13%
2019/12/26	1	37.90	1	37.65	37.65	0	2,280	0.00%
2019/12/25	1	37.85	2	37.75	37.85	-1	2,281	-0.04%
2019/12/20	7	37.69	7	37.72	37.75	0	2,309	0.00%
2019/12/19	3	37.97	2	37.93	37.95	1	2,300	0.04%
2019/12/18	1	38.65	2	38.53	38.50	-1	2,286	-0.04%
2019/12/16	2	38.93	2	38.95	38.90	0	2,263	0.00%
2019/12/13	43	41.31	45	41.18	39.10	-2	2,239	-0.09%
2019/12/12	1	39.40	2	39.40	39.40	-1	1,992	-0.05%
2019/12/09	2	39.35	2	39.43	39.05	0	1,949	0.00%
2019/12/04	0	0.00	2	38.20	38.00	-2	1,906	-0.10%
2019/12/03	3	39.23	9	38.90	38.70	-6	1,904	-0.31%
2019/12/02	9	38.10	0	0.00	38.55	9	1,860	0.48%
2019/11/29	0	0.00	5	37.40	37.50	-5	1,842	-0.27%
2019/11/26	0	0.00	10	37.80	37.60	-10	1,951	-0.51%
2019/11/22	0	0.00	6	37.52	37.50	-6	1,986	-0.30%
2019/11/20	0	0.00	3	37.97	37.95	-3	1,992	-0.15%
2019/11/19	0	0.00	2	38.40	38.45	-2	2,002	-0.10%
2019/11/18	1	38.50	0	0.00	38.40	1	2,010	0.05%
2019/11/15	6	38.75	0	0.00	39.05	6	2,007	0.30%
2019/11/14	0	0.00	1	38.10	38.05	-1	1,961	-0.05%
2019/11/13	2	36.95	0	0.00	36.95	2	1,950	0.10%
2019/11/12	0	0.00	2	36.85	37.20	-2	1,951	-0.10%
2019/11/11	0	0.00	15	36.52	36.50	-15	1,950	-0.77%
2019/11/07	5	38.80	5	38.60	38.35	0	1,907	0.00%
2019/11/06	1	40.00	0	0.00	39.50	1	1,888	0.05%
2019/11/05	0	0.00	1	39.30	39.10	-1	1,866	-0.05%
2019/11/04	4	39.75	1	39.45	39.30	3	1,866	0.16%
2019/11/01	0.3	39.55	0	0.00	39.55	0.3	1,848	0.02%
2019/10/31	11	39.60	1	39.75	39.10	10	1,846	0.54%
2019/10/30	0	0.00	5	39.79	40.05	-5	1,828	-0.27%
2019/10/29	15	40.16	11	40.91	39.40	4	1,811	0.22%
2019/10/28	5	40.92	7	40.96	41.40	-2	1,739	-0.11%
2019/10/25	24	40.83	9	40.62	41.05	15	1,654	0.91%
2019/10/24	16	41.19	8	41.37	41.05	8	1,558	0.51%
2019/10/23	1	40.75	10	40.64	40.80	-9	1,434	-0.63%
2019/10/22	9	40.43	19	40.35	40.50	-10	1,348	-0.74%
2019/10/21	9.7	39.67	4	39.60	39.95	5.7	1,230	0.46%
2019/10/18	36.3	39.07	112	39.39	39.50	-75.7	1,178	-6.42%	大賣/
2019/10/17	109	38.55	3	38.63	39.20	106	1,020	10.38%	大買/鉅額交易
2019/10/16	7	37.90	1	37.90	37.75	6	989	0.61%
2019/10/15	1	37.30	0	0.00	37.30	1	961	0.10%
2019/10/09	1	35.00	0	0.00	35.05	1	903	0.11%
2019/10/08	1	35.90	0	0.00	35.60	1	891	0.11%
2019/09/27	0	0.00	4	37.56	37.55	-4	936	-0.43%
2019/09/17	0	0.00	1	38.00	37.60	-1	936	-0.11%
2019/09/16	5	38.10	5	38.70	38.00	0	940	0.00%
2019/09/10	3	37.75	0	0.00	37.65	3	991	0.30%
2019/09/09	1	39.00	0	0.00	38.40	1	985	0.10%
2019/09/04	3	39.13	1	39.15	39.15	2	979	0.20%
2019/09/03	0	0.00	1	39.55	39.20	-1	984	-0.10%
2019/08/30	15	40.41	12	40.34	39.85	3	977	0.31%
2019/08/29	7	40.49	4	40.28	40.70	3	943	0.32%
2019/08/28	8	40.49	19	40.26	40.50	-11	926	-1.19%
2019/08/27	0	0.00	4	39.85	39.55	-4	941	-0.42%
2019/08/26	4	39.09	0	0.00	38.85	4	1,009	0.40%
2019/08/21	9	39.31	4	39.55	39.50	5	997	0.50%
2019/08/20	4	38.95	4	39.15	38.70	0	991	0.00%
2019/08/19	0	0.00	3	39.20	38.70	-3	990	-0.30%
2019/08/14	3	37.70	0	0.00	37.20	3	1,002	0.30%
2019/08/07	0	0.00	1	37.70	36.85	-1	1,070	-0.09%
2019/08/06	1	35.50	0	0.00	36.85	1	1,096	0.09%
2019/08/02	1	39.10	0	0.00	38.85	1	1,131	0.09%
2019/08/01	1	39.80	0	0.00	39.70	1	1,139	0.09%
2019/07/31	2	39.50	0	0.00	39.90	2	1,151	0.17%
2019/07/26	0	0.00	5	40.60	40.55	-5	1,186	-0.42%
2019/07/25	0	0.00	24	40.57	40.80	-24	1,190	-2.02%
2019/07/24	7	40.21	3	39.95	39.95	4	1,185	0.34%
2019/07/23	3	40.92	2	41.15	40.30	1	1,199	0.08%
2019/07/22	3	40.37	1	40.65	40.70	2	1,268	0.16%
2019/07/19	0	0.00	5	39.40	39.40	-5	1,416	-0.35%
2019/07/18	1	40.45	8	40.21	39.80	-7	1,431	-0.49%
2019/07/16	0	0.00	1	39.50	39.30	-1	1,431	-0.07%
2019/07/15	1	38.50	0	0.00	38.50	1	1,438	0.07%
2019/07/10	2	38.55	1	38.65	38.65	1	1,671	0.06%
2019/07/09	20	39.15	10	39.14	39.10	10	1,678	0.60%
2019/07/08	8	40.38	10	40.50	39.90	-2	1,721	-0.12%
2019/07/05	4	40.41	5	40.73	40.70	-1	1,739	-0.06%
2019/07/04	3	39.05	2	39.50	39.60	1	1,763	0.06%
2019/07/02	2	39.43	4	39.66	39.35	-2	1,813	-0.11%
2019/07/01	1	39.05	0	0.00	39.05	1	1,891	0.05%
2019/06/19	32	39.12	80	39.44	39.40	-48	2,146	-2.24%
2019/06/18	2	39.35	1	39.00	38.80	1	2,174	0.05%
2019/06/13	0	0.00	1	37.75	37.95	-1	2,497	-0.04%
2019/06/10	3	38.13	0	0.00	38.30	3	2,500	0.12%
2019/06/06	25	38.42	4	38.10	37.65	21	2,505	0.84%
2019/06/05	1	38.50	2	38.70	38.15	-1	2,499	-0.04%
2019/06/04	4	38.20	1	38.25	37.65	3	2,471	0.12%
2019/06/03	1	38.90	0	0.00	38.50	1	2,463	0.04%
2019/05/31	29	39.93	6	39.61	40.15	23	2,416	0.95%
2019/05/30	2	36.70	3	36.83	37.05	-1	2,348	-0.04%
2019/05/22	1	38.15	0	0.00	37.50	1	2,466	0.04%
2019/05/21	1	36.80	1	37.40	37.50	0	2,471	0.00%
2019/05/20	2	37.98	0	0.00	38.05	2	2,466	0.08%
2019/05/17	10	39.50	1	38.15	38.35	9	2,477	0.36%
2019/05/16	2	39.20	11	39.56	39.25	-9	2,487	-0.36%
2019/05/15	0	0.00	3	40.18	39.55	-3	2,520	-0.12%
2019/05/14	1	39.10	0	0.00	39.10	1	2,554	0.04%
2019/05/13	5	39.17	9	39.63	39.50	-4	2,535	-0.16%
2019/05/08	5	43.09	1	43.00	43.00	4	2,461	0.16%
2019/05/07	8	44.45	55	44.13	44.10	-47	2,452	-1.92%
2019/05/06	3	44.72	151	44.02	44.00	-148	2,436	-6.07%	大賣/鉅額交易
2019/05/03	1	45.00	1	46.00	46.00	0	2,408	0.00%
2019/05/02	3	45.47	1	45.35	45.35	2	2,395	0.08%
2019/04/30	1	45.00	4	45.91	46.00	-3	2,385	-0.13%
2019/04/29	3	44.72	2	45.13	45.00	1	2,367	0.04%
2019/04/26	1	45.55	5	45.98	46.00	-4	2,341	-0.17%
2019/04/25	205	48.85	2	49.03	49.05	203	2,243	9.05%	大買/鉅額交易
2019/04/24	1	47.40	24	47.33	47.45	-23	2,064	-1.11%
2019/04/23	1	47.15	1	47.10	46.80	0	2,042	0.00%
2019/04/22	0	0.00	7	47.20	47.00	-7	2,035	-0.34%
2019/04/19	1	46.20	1	46.60	46.70	0	2,012	0.00%
2019/04/18	23	46.69	0	0.00	45.50	23	1,996	1.15%
2019/04/17	23	48.62	79	48.59	47.30	-56	1,952	-2.87%
2019/04/16	116	46.93	69	47.48	47.80	47	1,801	2.61%	大買/
2019/04/12	10	45.80	2	45.88	45.85	8	1,733	0.46%
2019/04/11	9	47.94	6	47.66	46.90	3	1,685	0.18%
2019/04/10	6	47.51	2	48.08	47.90	4	1,651	0.24%
2019/04/09	0	0.00	9	47.19	47.15	-9	1,591	-0.57%
2019/04/08	1	46.95	1	47.00	47.00	0	1,563	0.00%
2019/04/03	6	47.25	25	46.23	47.05	-19	1,534	-1.24%
2019/04/02	22	45.49	47	45.47	46.00	-25	1,449	-1.72%
2019/04/01	5	44.51	15	44.75	44.80	-10	1,403	-0.71%
2019/03/29	6	45.53	10	44.70	45.50	-4	1,368	-0.29%
2019/03/28	40	45.03	32	45.37	44.70	8	1,351	0.59%
2019/03/27	35	46.34	5	46.15	46.15	30	1,328	2.26%
2019/03/26	36	46.89	12	47.38	46.95	24	1,324	1.81%
2019/03/25	11	47.96	46	47.23	47.90	-35	1,309	-2.67%
2019/03/22	44	48.86	62	48.19	48.70	-18	1,272	-1.41%
2019/03/21	18	48.24	5	48.00	48.00	13	1,218	1.07%
2019/03/20	65	48.47	47	48.24	48.30	18	1,163	1.55%
2019/03/19	30	44.69	58	45.22	46.35	-28	1,030	-2.72%
2019/03/18	38	44.76	4	43.78	44.10	34	896	3.79%
2019/03/15	0	0.00	2	40.83	40.80	-2	808	-0.25%
2019/03/14	1	40.75	1	40.95	40.80	0	806	0.00%
2019/03/13	0	0.00	10	40.50	40.20	-10	830	-1.20%
2019/03/12	2	40.65	0	0.00	40.40	2	843	0.24%
2019/03/11	2	39.80	0	0.00	40.10	2	867	0.23%
2019/03/08	6	39.00	0	0.00	39.65	6	891	0.67%
2019/03/07	7	39.88	0	0.00	39.55	7	907	0.77%
2019/03/06	1	40.70	1	41.00	40.55	0	941	0.00%
2019/03/05	1	40.75	0	0.00	40.60	1	967	0.10%
2019/03/04	1	40.40	0	0.00	40.55	1	968	0.10%
2019/02/27	7	41.41	0	0.00	41.30	7	960	0.73%
2019/02/26	32	42.15	5	42.10	41.90	27	957	2.82%
2019/02/25	0	0.00	1	41.70	41.35	-1	953	-0.10%
2019/02/22	14	41.10	2	41.08	41.45	12	989	1.21%
2019/02/21	2	40.70	1	40.20	40.85	1	960	0.10%
2019/02/19	12	40.15	0	0.00	40.20	12	941	1.27%
2019/02/18	0	0.00	52	40.10	40.15	-52	935	-5.56%
2019/02/15	10	39.95	10	39.70	39.70	0	921	0.00%
2019/02/14	3	41.95	0	0.00	40.85	3	898	0.33%
2019/02/13	51	39.49	9	41.19	42.00	42	858	4.89%
2019/01/29	2	37.45	0	0.00	37.70	2	806	0.25%
2019/01/25	0	0.00	5	37.30	37.30	-5	898	-0.56%
2019/01/21	1	37.70	0	0.00	37.65	1	1,015	0.10%
2019/01/16	1	38.25	0	0.00	37.85	1	1,174	0.09%
2019/01/15	10	37.95	0	0.00	37.95	10	1,224	0.82%
2019/01/10	0	0.00	4	37.25	37.35	-4	1,323	-0.30%
2019/01/08	0	0.00	1	36.50	36.50	-1	1,406	-0.07%
2018/12/22	0	0.00	5	37.80	37.95	-5	1,459	-0.34%
2018/12/20	1	37.40	0	0.00	37.35	1	1,464	0.07%
2018/12/19	0	0.00	4	38.64	38.80	-4	1,456	-0.27%
2018/12/18	2	38.30	0	0.00	37.85	2	1,441	0.14%
2018/12/14	0	0.00	1	36.80	36.95	-1	1,430	-0.07%
2018/12/06	0	0.00	5	36.75	36.25	-5	1,445	-0.35%
2018/12/05	0	0.00	1	39.25	39.15	-1	1,419	-0.07%
2018/12/04	1	41.00	6	40.60	40.60	-5	1,419	-0.35%
2018/12/03	1	40.05	39	39.77	39.90	-38	1,402	-2.71%
2018/11/30	5	39.10	0	0.00	39.35	5	1,380	0.36%
2018/11/29	16	39.80	3	40.30	39.20	13	1,365	0.95%
2018/11/28	17	39.34	46	39.09	38.95	-29	1,318	-2.20%
2018/11/27	0	0.00	25	37.22	37.25	-25	1,289	-1.94%
2018/11/26	2	37.80	1	38.10	37.75	1	1,294	0.08%
2018/11/23	1	37.65	0	0.00	37.60	1	1,294	0.08%
2018/11/22	20	39.59	21	39.10	38.40	-1	1,290	-0.08%
2018/11/21	31	35.84	1	37.25	38.80	30	1,246	2.41%
2018/11/20	1	35.55	0	0.00	35.30	1	1,191	0.08%
2018/11/07	0	0.00	2	37.70	37.65	-2	1,203	-0.17%
2018/11/06	0	0.00	2	37.30	37.05	-2	1,222	-0.16%
2018/11/05	0	0.00	7	39.16	38.80	-7	1,212	-0.58%
2018/11/02	6	40.00	54	40.04	40.10	-48	1,212	-3.96%
2018/11/01	54	37.89	9	38.28	39.00	45	1,143	3.94%
2018/10/31	9	37.51	4	37.55	38.05	5	1,127	0.44%
2018/10/30	1	35.60	0	0.00	35.90	1	1,124	0.09%
2018/10/29	0	0.00	1	35.90	35.70	-1	1,124	-0.09%
2018/10/26	3	38.08	10	39.00	37.05	-7	1,136	-0.62%
2018/10/25	10	38.20	50	37.71	38.20	-40	1,105	-3.62%
2018/10/24	54	39.26	6	39.70	40.00	48	1,057	4.54%
2018/10/23	4	38.90	124	38.69	38.25	-120	995	-12.05%	大賣/鉅額交易
2018/10/22	113	38.31	10	36.36	39.00	103	944	10.90%	大買/鉅額交易
2018/10/19	9	36.42	0	0.00	36.55	9	906	0.99%
2018/10/18	23	37.48	5	37.82	37.75	18	885	2.03%
2018/10/17	7	37.00	4	36.88	36.40	3	836	0.36%