世芯-KY (3661)-元大-土城永寧券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▼175
漲幅
-5.77%
成交量
3,974張
產業
上市半導體類股
862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

世芯-KY (3661)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/19	5.2	3011.60	6.1	2967.34	2860.00	-0.9	2,356	-0.04%
2024/04/18	6.1	3000.33	6.6	2943.12	3035.00	-0.5	2,318	-0.02%
2024/04/17	0	2857.50	0.1	2894.63	2900.00	-0.1	2,304	-0.01%
2024/04/16	29.3	2912.39	8.1	2745.42	2830.00	21.2	2,283	0.93%
2024/04/15	3.2	2781.62	3.2	2838.82	2755.00	0	2,233	0.00%
2024/04/12	0.2	2901.34	0	2921.67	2900.00	0.2	2,215	0.01%
2024/04/11	56	3020.72	6	3014.95	3015.00	50	2,175	2.30%
2024/04/10	10	3144.33	7	3020.06	3020.00	3	2,163	0.14%
2024/04/09	37	3021.27	0	3088.83	3020.00	37	2,155	1.72%
2024/04/08	0.1	3216.70	0	0.00	3150.00	0.1	2,145	0.00%
2024/04/03	4	3361.25	4	3388.80	3385.00	0	2,125	0.00%
2024/04/02	3	3408.34	3	3416.59	3400.00	0	2,134	0.00%
2024/04/01	4	3411.25	4	3348.75	3420.00	0	2,132	0.00%
2024/03/29	9	3323.33	30.1	3302.89	3340.00	-21.1	2,121	-0.99%
2024/03/28	23	3194.80	13	3229.61	3165.00	10	2,086	0.48%
2024/03/27	13.2	3205.91	4	3221.25	3150.00	9.2	2,073	0.44%
2024/03/26	3.1	3529.31	4	3419.99	3340.00	-0.9	2,030	-0.04%
2024/03/25	4.1	3537.33	4.1	3487.31	3460.00	0	2,019	0.00%
2024/03/22	8	3477.49	8	3453.75	3450.00	0	2,007	0.00%
2024/03/21	9	3494.73	8	3443.13	3395.00	1	1,988	0.05%
2024/03/20	12	3390.50	11	3350.92	3375.00	1	1,967	0.05%
2024/03/19	5.3	3598.61	4	3656.00	3305.00	1.3	1,940	0.06%
2024/03/18	3	3639.96	2	3657.50	3665.00	1	1,893	0.05%
2024/03/15	3.1	3756.03	11	3752.27	3605.00	-7.9	1,900	-0.42%
2024/03/14	184	3727.25	17	3704.39	3750.00	167	1,871	8.93%	大買/鉅額交易
2024/03/13	13.1	3515.69	3	3446.71	3410.00	10.1	1,850	0.54%
2024/03/12	40.4	3618.06	1	3702.12	3585.00	39.3	1,838	2.14%
2024/03/11	0.1	3793.49	0	3915.00	3750.00	0.1	1,831	0.01%
2024/03/08	89	3870.67	3	3889.94	3825.00	86	1,844	4.67%
2024/03/07	13.1	3980.52	3	3923.33	3910.00	10.1	1,833	0.55%
2024/03/06	2.3	4173.01	2	4122.54	4085.00	0.3	1,833	0.02%
2024/03/05	0	0.00	0	4265.00	4200.00	0	1,955	0.00%
2024/03/04	2.1	4282.86	1.1	4376.55	4200.00	0.9	1,972	0.05%
2024/03/01	4	4245.08	4.1	4324.12	4340.00	-0.1	1,981	0.00%
2024/02/29	0.1	4054.07	10	4092.44	4140.00	-9.9	1,986	-0.50%
2024/02/27	2	4004.89	2	3959.88	3960.00	0	1,975	0.00%
2024/02/26	8	3977.50	8	4009.90	3975.00	0	1,984	0.00%
2024/02/23	14.1	4031.49	14.2	4112.25	3900.00	-0.1	1,989	-0.01%
2024/02/22	14	4095.36	14	4165.00	4015.00	0	1,985	0.00%
2024/02/21	7.1	4132.11	5	4028.00	3990.00	2.1	1,969	0.10%
2024/02/20	4	4128.78	4	4118.77	4150.00	0	1,964	0.00%
2024/02/19	13	4067.69	3	4139.96	4080.00	10	1,973	0.51%
2024/02/16	2.1	4372.12	2	4177.30	4185.00	0.1	2,007	0.00%
2024/02/15	4	4345.16	5	4400.98	4430.00	-1	2,012	-0.05%
2024/02/05	2	4047.48	2	4077.51	4105.00	0	2,019	0.00%
2024/02/02	1	3989.85	1	3960.01	3985.00	0	2,048	0.00%
2024/02/01	2	3914.97	2	3959.88	3960.00	0	2,080	0.00%
2024/01/31	2	3845.00	2	3899.91	3900.00	0	2,090	0.00%
2024/01/30	0	3850.00	0	3824.09	3835.00	0	2,101	0.00%
2024/01/29	2	3874.72	2	3812.52	3800.00	0	2,113	0.00%
2024/01/26	3	3781.69	3.3	3812.69	3895.00	-0.3	2,155	-0.01%
2024/01/25	1	3719.68	1	3754.79	3720.00	0	2,177	0.00%
2024/01/24	1.2	3729.92	1	3711.47	3680.00	0.2	2,195	0.01%
2024/01/23	1.1	3827.17	1	3770.00	3750.00	0.1	2,225	0.00%
2024/01/22	2	3829.96	1	3814.88	3815.00	1	2,257	0.04%
2024/01/19	4.1	3752.07	4	3716.28	3735.00	0.1	2,271	0.00%
2024/01/18	13	3595.93	3	3650.37	3690.00	10	2,256	0.44%
2024/01/17	2.1	3629.07	2	3605.00	3565.00	0.1	2,269	0.00%
2024/01/16	4.1	3697.16	4	3707.48	3670.00	0	2,259	0.00%
2024/01/15	1	3714.98	1	3745.00	3700.00	0	2,259	0.00%
2024/01/12	3	3758.33	3	3735.38	3735.00	0	2,266	0.00%
2024/01/11	0	3795.00	0.1	3802.86	3830.00	-0.1	2,294	0.00%
2024/01/10	2	3567.50	2	3580.00	3650.00	0	2,316	0.00%
2024/01/09	3	3579.93	3.1	3589.05	3590.00	-0.1	2,332	0.00%
2024/01/08	1	3445.00	2	3450.00	3455.00	-1	2,320	-0.04%
2024/01/05	3	3355.06	3	3376.67	3390.00	0	2,328	0.00%
2024/01/04	3	3421.50	3.1	3386.91	3365.00	-0.1	2,350	0.00%
2024/01/03	4	3412.43	3	3383.34	3445.00	1	2,373	0.04%
2024/01/02	6	3364.48	6.1	3396.25	3445.00	-0.1	2,369	0.00%
2023/12/29	3	3263.27	3	3270.00	3275.00	0	2,336	0.00%
2023/12/28	1.1	3360.33	1	3315.00	3260.00	0.1	2,330	0.00%
2023/12/27	1	3384.69	1	3355.00	3305.00	0	2,328	0.00%
2023/12/26	3	3421.67	3	3420.00	3420.00	0	2,326	0.00%
2023/12/25	1	3400.00	1	3415.00	3375.00	0	2,342	0.00%
2023/12/21	5.1	3351.04	5	3332.00	3340.00	0.1	2,380	0.00%
2023/12/20	2.1	3364.90	2	3365.00	3365.00	0.1	2,400	0.00%
2023/12/19	2	3377.50	2	3322.50	3310.00	0	2,425	0.00%
2023/12/18	3	3449.88	3	3373.33	3360.00	0	2,438	0.00%
2023/12/15	2	3552.50	2	3508.44	3440.00	0	2,448	0.00%
2023/12/14	6	3635.26	6	3550.00	3495.00	0	2,442	0.00%
2023/12/13	3.1	3559.02	3	3569.97	3650.00	0	2,416	0.00%
2023/12/12	5	3512.05	5.2	3523.69	3520.00	-0.2	2,423	-0.01%
2023/12/11	5	3424.00	5	3470.00	3510.00	0	2,427	0.00%
2023/12/08	3	3422.98	7.4	3414.32	3335.00	-4.3	2,445	-0.18%
2023/12/07	3	3310.00	3	3335.00	3370.00	0	2,434	0.00%
2023/12/06	7	3299.31	3	3314.88	3290.00	4	2,420	0.17%
2023/12/05	4	3166.37	4.2	3213.44	3240.00	-0.2	2,381	-0.01%
2023/12/04	4	3112.41	4	3106.18	3110.00	0	2,347	0.00%
2023/12/01	3.1	3080.86	3	3113.55	3080.00	0.1	2,332	0.00%
2023/11/30	3	3139.74	53	3136.61	3110.00	-50	2,308	-2.17%
2023/11/29	5.1	3108.06	5	3067.00	3050.00	0.1	2,175	0.01%
2023/11/28	3	2995.37	3	3055.13	3130.00	0	2,161	0.00%
2023/11/27	4.1	3077.77	4	2999.93	2950.00	0	2,148	0.00%
2023/11/24	3	3139.46	3	3055.05	3050.00	0	2,155	0.00%
2023/11/22	3	3116.91	3	3140.00	3170.00	0	2,163	0.00%
2023/11/21	3.1	3222.03	3	3143.34	3135.00	0.1	2,165	0.00%
2023/11/20	2	3224.82	2	3197.50	3185.00	0	2,185	0.00%
2023/11/17	4.1	3148.80	4	3204.99	3230.00	0.1	2,231	0.01%
2023/11/16	13.1	3089.67	13	3106.17	3090.00	0.1	2,262	0.00%
2023/11/15	6.1	3272.27	5	3107.14	3105.00	1	2,250	0.05%
2023/11/14	3	3373.27	4	3300.10	3285.00	-1	2,245	-0.04%
2023/11/13	4	3277.40	4	3240.20	3235.00	0	2,266	0.00%
2023/11/10	6	3252.36	5	3183.88	3200.00	1	2,265	0.04%
2023/11/09	6	3098.20	7	3114.82	3240.00	-1	2,261	-0.04%
2023/11/08	4	2998.73	4	3003.63	3045.00	0	2,233	0.00%
2023/11/07	3	2983.33	4	2990.84	3000.00	-1	2,271	-0.05%
2023/11/06	0	0.00	0.1	2925.00	2955.00	-0.1	2,288	0.00%
2023/11/03	54	2826.85	4	2824.99	2855.00	50	2,290	2.18%
2023/11/02	3	2782.04	3.1	2816.02	2820.00	-0.1	2,282	0.00%
2023/11/01	1	2679.78	1	2640.00	2680.00	0	2,266	0.00%
2023/10/31	1	2785.00	1.1	2652.28	2625.00	-0.1	2,275	-0.01%
2023/10/30	0	2715.00	18.6	2683.83	2755.00	-18.6	2,292	-0.81%
2023/10/27	30	2515.84	12	2589.12	2610.00	18	2,297	0.78%
2023/10/26	2.1	2524.34	2	2490.00	2465.00	0.1	2,328	0.00%
2023/10/25	0.1	2665.00	20	2628.50	2620.00	-20	2,324	-0.86%
2023/10/24	1	2545.00	1	2555.00	2570.00	0	2,313	0.00%
2023/10/23	20.1	2495.06	0	2490.00	2500.00	20.1	2,324	0.86%
2023/10/20	2.3	2580.39	7	2564.29	2575.00	-4.8	2,352	-0.20%
2023/10/19	6.2	2549.94	31	2572.26	2600.00	-24.8	2,365	-1.05%
2023/10/18	30.2	2453.16	0	0.00	2440.00	30.2	2,368	1.27%
2023/10/17	0.2	2642.14	0	0.00	2630.00	0.2	2,343	0.01%
2023/10/13	0	2759.29	0	0.00	2770.00	0	2,416	0.00%
2023/10/12	1	2894.46	0	0.00	2800.00	1	2,416	0.04%
2023/10/11	2	2887.35	2	2770.27	2770.00	0	2,412	0.00%
2023/10/06	0	0.00	0	2755.00	2775.00	0	2,444	0.00%
2023/10/05	0	2730.00	1	2720.00	2710.00	-1	2,445	-0.04%
2023/10/04	1	2670.02	0	0.00	2690.00	1	2,475	0.04%
2023/10/03	1	2725.58	0	0.00	2695.00	1	2,491	0.04%
2023/10/02	1	2780.00	2	2747.50	2730.00	-1	2,525	-0.04%
2023/09/28	0	2681.82	0	2690.00	2690.00	0	2,544	0.00%
2023/09/27	1	2660.00	1	2635.00	2635.00	0	2,613	0.00%
2023/09/26	1	2635.00	1.1	2599.28	2600.00	-0.1	2,618	0.00%
2023/09/25	1	2555.00	1	2625.00	2625.00	0	2,633	0.00%
2023/09/22	21.1	2370.97	21	2489.29	2500.00	0.1	2,628	0.00%
2023/09/21	0	2350.00	0	0.00	2360.00	0	2,625	0.00%
2023/09/20	0	2482.14	0	2535.00	2450.00	0	2,629	0.00%
2023/09/19	1	2685.00	2	2605.32	2605.00	-1	2,646	-0.04%
2023/09/18	1	2615.35	1	2615.03	2615.00	0	2,661	0.00%
2023/09/15	1	2685.00	0	2605.00	2645.00	1	2,696	0.04%
2023/09/14	2	2689.66	1	2655.53	2655.00	1	2,707	0.04%
2023/09/13	0	2618.57	0	2670.00	2620.00	0	2,709	0.00%
2023/09/12	0	0.00	0.1	2437.50	2530.00	-0.1	2,703	0.00%
2023/09/11	0	0.00	0	2385.00	2400.00	0	2,764	0.00%
2023/09/08	0	2420.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/07	0	2475.00	0	0.00	2450.00	0	2,856	0.00%
2023/09/06	0	2495.00	0	0.00	2500.00	0	2,905	0.00%
2023/09/04	0	2505.00	1	2500.00	2480.00	-1	3,060	-0.03%
2023/09/01	0	0.00	0	2495.00	2445.00	0	3,100	0.00%
2023/08/31	1.1	2486.71	0	0.00	2470.00	1.1	3,158	0.03%
2023/08/30	1	2536.20	1	2565.58	2555.00	0	3,172	0.00%
2023/08/29	1	2390.16	1.1	2453.77	2490.00	-0.1	3,198	0.00%
2023/08/28	0.1	2403.04	0.1	2415.00	2410.00	0	3,216	0.00%
2023/08/25	1	2410.58	0	2415.00	2430.00	1	3,232	0.03%
2023/08/24	0	2554.89	0	2485.00	2495.00	0	3,285	0.00%
2023/08/23	2	2395.37	6	2376.71	2390.00	-4	3,351	-0.12%
2023/08/22	74	2380.00	70.1	2380.00	2380.00	3.9	3,396	0.12%
2023/08/21	0	0.00	0.1	2165.00	2165.00	-0.1	3,491	0.00%
2023/08/18	1	1985.00	2	1982.44	1970.00	-1	3,537	-0.03%
2023/08/17	0	0.00	0	1960.00	1970.00	0	3,575	0.00%
2023/08/16	0	1883.33	0	0.00	1905.00	0	3,578	0.00%
2023/08/15	0	1900.00	34	1918.82	1890.00	-34	3,662	-0.93%
2023/08/11	34	1810.73	0.1	1845.00	1820.00	33.9	3,707	0.92%
2023/08/10	0	1870.00	0	0.00	1865.00	0	3,748	0.00%
2023/08/09	2	2127.47	1	2070.00	2070.00	1	3,748	0.03%
2023/08/08	1	2120.00	188	2140.85	2145.00	-187	3,774	-4.95%	大賣/鉅額交易
2023/08/07	187	2040.00	1	1950.00	2040.00	186	3,773	4.93%	大買/鉅額交易
2023/08/04	0	0.00	0	1925.00	1855.00	0	3,877	0.00%
2023/08/02	2	1955.00	126	2000.36	1895.00	-124	3,883	-3.19%	大賣/鉅額交易
2023/08/01	184	1964.89	60	1972.17	1960.00	124	3,897	3.18%	大買/鉅額交易
2023/07/31	87.1	1996.99	87	2033.91	1990.00	0.1	3,887	0.00%
2023/07/28	1	2130.00	1	2170.00	2170.00	0	3,861	0.00%
2023/07/27	3	2180.00	3	2136.67	2140.00	0	3,880	0.00%
2023/07/26	1	2190.00	0	0.00	2155.00	1	3,932	0.03%
2023/07/25	0	2258.00	128	2246.72	2210.00	-128	3,966	-3.23%	大賣/鉅額交易
2023/07/24	3	2226.65	2	2190.00	2210.00	1	4,015	0.02%
2023/07/21	1.1	2101.48	87	2196.95	2230.00	-85.9	4,046	-2.12%
2023/07/20	3	2115.00	3	2140.00	2150.00	0	4,086	0.00%
2023/07/19	268	2154.20	56	2139.64	2130.00	212	4,098	5.17%	大買/鉅額交易
2023/07/18	0	0.00	111	2011.71	1975.00	-111	4,130	-2.69%	大賣/鉅額交易
2023/07/17	1	1930.00	10	1985.00	1925.00	-9	4,132	-0.22%
2023/07/14	122	1969.34	2	1975.00	1980.00	120	4,158	2.89%	大買/鉅額交易
2023/07/13	1	2037.69	101	2039.33	1950.00	-100	4,183	-2.39%	大賣/
2023/07/12	0	1885.00	0	0.00	1880.00	0	4,143	0.00%
2023/07/11	1	1910.00	0	0.00	1840.00	1	4,175	0.02%
2023/07/10	1	1875.00	1	1900.00	1895.00	0	4,176	0.00%
2023/07/06	1	1810.00	1	1849.98	1880.00	0	4,261	0.00%
2023/07/05	13	1720.78	13.2	1788.35	1810.00	-0.2	4,279	0.00%
2023/07/04	0	1910.00	101	1915.69	1895.00	-101	4,223	-2.39%	大賣/鉅額交易
2023/07/03	100	1886.99	33	1855.61	1890.00	67	4,217	1.59%
2023/06/29	110	1805.72	10	1795.00	1805.00	100	4,226	2.37%	大買/
2023/06/28	10	1753.09	9	1741.67	1730.00	1	4,277	0.02%
2023/06/27	1	1820.00	5	1849.49	1750.00	-4	4,293	-0.09%
2023/06/26	1	1770.00	1	1815.00	1835.00	0	4,299	0.00%
2023/06/21	5	1809.00	0.1	1788.02	1810.00	4.9	4,342	0.11%
2023/06/20	33	1840.46	1.1	1849.15	1845.00	31.9	4,367	0.73%
2023/06/19	2	1830.08	2	1835.00	1835.00	0	4,403	0.00%
2023/06/16	0	1833.75	11	1830.00	1840.00	-11	4,484	-0.24%
2023/06/15	12	1792.50	101	1831.14	1800.00	-89	4,515	-1.97%	大賣/
2023/06/14	0.1	1750.00	0	1765.00	1760.00	0.1	4,627	0.00%
2023/06/13	0.1	1735.00	243.4	1755.23	1775.00	-243.3	4,776	-5.09%	大賣/鉅額交易
2023/06/12	0	1625.00	37.1	1644.03	1650.00	-37.1	4,817	-0.77%
2023/06/09	35	1602.60	22.1	1621.69	1585.00	12.9	4,856	0.27%
2023/06/08	26.4	1577.42	1.1	1570.00	1560.00	25.3	4,887	0.52%
2023/06/07	1.1	1612.01	12	1641.67	1670.00	-10.9	4,866	-0.22%
2023/06/06	13	1611.91	2	1620.00	1620.00	11	4,900	0.22%
2023/06/05	0	1645.00	1	1625.08	1645.00	-1	4,953	-0.02%
2023/06/02	3.1	1711.90	1.1	1683.18	1655.00	2	4,948	0.04%
2023/06/01	1.2	1645.00	1	1655.03	1700.00	0.2	4,959	0.00%
2023/05/31	0	1650.00	0.1	1650.00	1655.00	0	5,027	0.00%
2023/05/30	0.1	1665.00	43	1682.55	1685.00	-43	5,072	-0.85%
2023/05/29	296	1659.45	128.6	1590.23	1660.00	167.4	5,140	3.26%	大買/大賣/鉅額交易
2023/05/26	24	1535.21	11.2	1582.38	1510.00	12.8	5,143	0.25%
2023/05/25	305.1	1569.55	104	1614.66	1560.00	201.1	5,181	3.88%	大買/大賣/鉅額交易
2023/05/24	3.1	1541.44	2.1	1545.00	1540.00	1	5,127	0.02%
2023/05/23	7	1612.09	8.1	1600.06	1580.00	-1.1	5,123	-0.02%
2023/05/22	1.1	1565.18	0	0.00	1525.00	1.1	5,086	0.02%
2023/05/19	2.1	1507.55	4	1532.50	1565.00	-1.9	5,110	-0.04%
2023/05/18	0	1465.00	0	0.00	1440.00	0	5,090	0.00%
2023/05/17	0	0.00	0	1420.00	1445.00	0	5,102	0.00%
2023/05/16	1.1	1378.66	4.3	1405.53	1410.00	-3.2	5,157	-0.06%
2023/05/15	1	1350.00	1	1349.96	1350.00	0	5,138	0.00%
2023/05/12	2	1315.00	2.1	1350.00	1355.00	-0.1	5,177	0.00%
2023/05/11	1	1330.00	1.1	1305.48	1305.00	-0.1	5,183	0.00%
2023/05/10	5.1	1304.56	106.2	1316.97	1345.00	-101.1	5,249	-1.93%	大賣/鉅額交易
2023/05/09	1	1275.00	1	1265.00	1275.00	0	5,173	0.00%
2023/05/08	2.3	1273.75	2	1280.00	1260.00	0.3	5,186	0.01%
2023/05/05	15	1225.00	65	1246.92	1260.00	-50	5,200	-0.96%
2023/05/04	73	1226.85	13	1250.00	1225.00	60	5,260	1.14%
2023/05/03	42	1234.05	1	1230.00	1230.00	41	5,280	0.78%
2023/05/02	1	1250.00	292	1255.55	1260.00	-291	5,289	-5.50%	大賣/鉅額交易
2023/04/28	59	1190.09	88	1238.01	1185.00	-29	5,288	-0.55%
2023/04/27	51	1223.42	51	1235.00	1215.00	0	5,255	0.00%
2023/04/26	1	1150.00	1.1	1157.34	1170.00	-0.1	5,203	0.00%
2023/04/25	6.1	1155.60	5	1143.00	1135.00	1.1	5,175	0.02%
2023/04/24	1	1195.00	1	1209.97	1210.00	0	5,117	0.00%
2023/04/21	374	1212.78	7	1235.72	1195.00	367	5,136	7.14%	大買/鉅額交易
2023/04/20	0	0.00	100	1318.50	1315.00	-100	5,067	-1.97%
2023/04/19	122	1292.42	51	1298.83	1295.00	71	5,100	1.39%	大買/
2023/04/18	33.7	1279.41	2	1307.50	1280.00	31.7	5,111	0.62%
2023/04/17	2	1357.50	1	1340.00	1340.00	1	5,140	0.02%
2023/04/14	2	1332.50	12	1334.99	1360.00	-10	5,198	-0.19%
2023/04/13	11	1292.28	0	0.00	1290.00	11	5,237	0.21%
2023/04/12	19	1305.53	18	1312.22	1340.00	1	5,269	0.02%
2023/04/11	5	1358.00	76	1363.55	1345.00	-71	5,263	-1.35%
2023/04/10	1	1280.00	292	1297.77	1315.00	-291	5,250	-5.54%	大賣/鉅額交易
2023/04/07	2	1225.00	79	1255.57	1250.00	-77	5,237	-1.47%
2023/04/06	5.1	1203.92	2	1230.00	1210.00	3.1	5,250	0.06%
2023/03/31	224	1242.54	14	1255.36	1240.00	210	5,259	3.99%	大買/鉅額交易
2023/03/30	21	1198.81	1	1200.00	1180.00	20	5,275	0.38%
2023/03/29	74	1167.10	3	1176.67	1210.00	71	5,295	1.34%
2023/03/28	1	1224.98	1	1220.00	1215.00	0	5,317	0.00%
2023/03/27	0	0.00	0	1260.00	1260.00	0	5,307	0.00%
2023/03/24	1	1294.80	1	1310.00	1255.00	0	5,311	0.00%
2023/03/23	139	1294.71	2.1	1312.82	1305.00	136.9	5,301	2.58%	大買/鉅額交易
2023/03/22	1	1290.01	1	1299.71	1305.00	0	5,301	0.00%
2023/03/21	1	1259.94	1	1270.00	1290.00	0	5,287	0.00%
2023/03/20	2	1215.00	2	1229.65	1245.00	0	5,243	0.00%
2023/03/17	3	1183.33	3	1193.33	1205.00	0	5,268	0.00%
2023/03/16	3	1076.67	124.1	1066.77	1125.00	-121.1	5,121	-2.37%	大賣/鉅額交易
2023/03/15	124	1038.83	25	1024.61	1025.00	99	5,011	1.98%	大買/
2023/03/14	22.1	1001.40	3	999.38	989.00	19	4,940	0.39%
2023/03/13	4	989.73	2	991.50	998.00	2	4,894	0.04%
2023/03/10	0	999.29	1	1020.00	998.00	-1	4,852	-0.02%
2023/03/09	1	1015.00	1	1025.00	1030.00	0	4,901	0.00%
2023/03/08	4	993.50	5	986.16	1000.00	-1	4,905	-0.02%
2023/03/06	0	954.00	0	0.00	957.00	0	4,850	0.00%
2023/03/03	2.1	996.24	3.1	1005.41	968.00	-1	4,851	-0.02%
2023/03/02	1.1	1029.16	31	1043.71	1005.00	-29.9	4,837	-0.62%
2023/03/01	32	1031.81	3	982.33	1035.00	29	4,831	0.60%
2023/02/24	4	971.75	2	941.20	944.00	2	4,792	0.04%
2023/02/23	4	964.99	4.3	953.71	958.00	-0.3	4,752	-0.01%
2023/02/22	2.3	916.66	1.1	924.59	900.00	1.2	4,708	0.03%
2023/02/21	1	932.00	1	944.00	940.00	0	4,697	0.00%
2023/02/20	0	0.00	0	948.00	927.00	0	4,755	0.00%
2023/02/17	0	930.58	2	928.97	929.00	-2	4,821	-0.04%
2023/02/16	0.1	977.00	1.2	946.21	961.00	-1.2	4,823	-0.02%
2023/02/15	2.1	917.57	0	921.00	920.00	2.1	4,888	0.04%
2023/02/14	3.1	934.50	0.1	936.00	912.00	3.1	4,929	0.06%
2023/02/13	5	1005.00	6	995.82	959.00	-1	4,931	-0.02%
2023/02/10	6	969.56	12	980.42	978.00	-6	5,033	-0.12%
2023/02/08	1	974.61	3	1006.33	998.00	-2	5,177	-0.04%
2023/02/03	7.1	942.93	0	0.00	943.00	7.1	5,340	0.13%
2023/02/02	1	900.00	3	932.00	926.00	-2	5,386	-0.04%
2023/02/01	1	882.00	1	889.00	888.00	0	5,530	0.00%
2023/01/30	0	0.00	2.1	879.03	864.00	-2.1	5,770	-0.04%
2023/01/17	0	855.00	2	851.50	846.00	-2	5,859	-0.03%
2023/01/16	0	0.00	1	860.00	862.00	-1	5,979	-0.02%
2023/01/12	0	0.00	0	838.00	839.00	0	6,223	0.00%
2023/01/11	1	827.01	0	0.00	833.00	1	6,322	0.02%
2023/01/10	1	862.00	1	842.00	851.00	0	6,424	0.00%
2023/01/09	1	854.00	0	0.00	854.00	1	6,533	0.02%
2023/01/06	2	852.51	0	0.00	837.00	2	6,606	0.03%
2023/01/05	0	857.00	0	0.00	857.00	0	6,725	0.00%
2023/01/04	6	878.99	6	878.00	879.00	0	6,683	0.00%
2023/01/03	4	838.25	4.4	819.31	855.00	-0.4	6,597	-0.01%
2022/12/30	1	789.00	1	783.29	788.00	0	6,665	0.00%
2022/12/29	1	752.00	1	750.22	769.00	0	6,707	0.00%
2022/12/28	0	746.72	0	746.00	750.00	0	6,816	0.00%
2022/12/27	1.1	781.81	0	0.00	780.00	1.1	6,789	0.02%
2022/12/26	0	782.54	1	781.10	781.00	-1	6,824	-0.01%
2022/12/23	0	803.00	0	0.00	803.00	0	6,882	0.00%
2022/12/22	2	830.50	2	813.04	814.00	0	6,943	0.00%
2022/12/21	1.1	829.65	1	823.00	809.00	0.1	6,998	0.00%
2022/12/20	2.2	860.72	2	892.50	823.00	0.2	7,025	0.00%
2022/12/19	0	867.00	0	878.67	885.00	0	7,004	0.00%
2022/12/16	0	867.15	0	0.00	876.00	0	7,108	0.00%
2022/12/15	1	878.25	0	0.00	885.00	1	7,139	0.01%
2022/12/14	5	911.00	7.1	908.24	911.00	-2.1	7,108	-0.03%
2022/12/13	2.1	877.09	2	882.00	865.00	0.1	7,085	0.00%
2022/12/12	1	884.00	1	879.00	879.00	0	7,073	0.00%
2022/12/09	9	908.79	7.1	916.63	915.00	1.9	7,090	0.03%
2022/12/08	5	878.00	6	862.34	878.00	-1	7,048	-0.01%
2022/12/07	6.1	867.34	6	881.17	858.00	0.1	7,064	0.00%
2022/12/06	0	899.25	0	0.00	894.00	0	7,035	0.00%
2022/12/02	6	910.67	6	906.50	913.00	0	7,137	0.00%
2022/12/01	0	905.00	0	0.00	895.00	0	7,173	0.00%
2022/11/30	3	927.67	2	938.00	927.00	1	7,136	0.01%
2022/11/29	0	0.00	1	893.00	902.00	-1	7,167	-0.01%
2022/11/28	3	896.00	3	896.91	890.00	0	7,272	0.00%
2022/11/25	1	898.00	0	0.00	883.00	1	7,324	0.01%
2022/11/24	3	892.00	1	889.00	916.00	2	7,308	0.03%
2022/11/23	1	882.00	2	884.99	879.00	-1	7,304	-0.01%
2022/11/22	4	878.73	5	875.80	862.00	-1	7,350	-0.01%
2022/11/21	1	887.00	1	897.00	890.00	0	7,340	0.00%
2022/11/18	1	881.96	0.1	867.00	875.00	1	7,386	0.01%
2022/11/17	8	875.13	8	874.13	882.00	0	7,354	0.00%
2022/11/16	11	857.27	11	853.91	860.00	0	7,333	0.00%
2022/11/15	5	833.80	5	837.80	843.00	0	7,287	0.00%
2022/11/14	6	834.83	7	829.29	830.00	-1	7,262	-0.01%
2022/11/11	7	840.00	8	836.75	823.00	-1	7,296	-0.01%
2022/11/10	9	800.33	8	801.00	800.00	1	7,250	0.01%
2022/11/09	2	786.50	3	790.33	790.00	-1	7,288	-0.01%
2022/11/08	11	805.90	11	781.27	778.00	0	7,308	0.00%
2022/11/07	15.1	764.87	15	771.73	797.00	0.1	7,285	0.00%
2022/11/04	10	715.20	11	713.81	725.00	-1	7,232	-0.01%
2022/11/03	10	692.79	9	681.04	701.00	1	7,157	0.01%
2022/11/02	7	674.14	7.1	674.74	678.00	-0.1	7,111	0.00%
2022/11/01	5	661.80	5.1	666.20	676.00	-0.1	7,082	0.00%
2022/10/31	11	642.09	12.1	645.54	649.00	-1.1	7,045	-0.02%
2022/10/28	15	626.59	12.1	625.94	626.00	3	7,066	0.04%
2022/10/27	6	609.50	6.1	606.80	619.00	-0.1	6,921	0.00%
2022/10/26	6.1	571.95	7.1	575.87	583.00	-1	6,816	-0.01%
2022/10/25	4.1	583.48	4	580.00	580.00	0.1	6,773	0.00%
2022/10/24	34.1	624.85	4	637.00	597.00	30.1	6,734	0.45%
2022/10/21	2.1	652.03	31	629.87	620.00	-28.9	6,695	-0.43%
2022/10/20	3	659.33	3	668.67	673.00	0	6,644	0.00%
2022/10/19	5.1	688.41	5.2	690.74	692.00	-0.1	6,524	0.00%
2022/10/18	6.2	668.49	7	666.71	671.00	-0.9	6,474	-0.01%
2022/10/17	2.1	669.71	2.2	664.62	691.00	-0.1	6,434	0.00%
2022/10/14	2.1	699.10	2	707.50	670.00	0.1	6,389	0.00%
2022/10/13	5.1	703.36	6	723.83	681.00	-0.9	6,374	-0.01%
2022/10/12	2	746.00	0	0.00	746.00	2	6,282	0.03%
2022/10/11	0.1	828.00	0	0.00	828.00	0.1	6,364	0.00%
2022/10/07	4	876.00	4	888.25	919.00	0	6,508	0.00%
2022/10/06	3	896.67	3.1	886.83	908.00	-0.1	6,492	0.00%
2022/10/05	0.1	851.75	0	0.00	838.00	0.1	6,489	0.00%
2022/10/04	1	881.00	1.1	873.64	901.00	-0.1	6,459	0.00%
2022/10/03	1	850.00	1	865.00	857.00	0	6,468	0.00%
2022/09/29	2	840.00	2	853.50	823.00	0	6,492	0.00%
2022/09/28	3	851.67	4	822.25	810.00	-1	6,484	-0.02%
2022/09/27	1	857.00	1	867.00	865.00	0	6,510	0.00%
2022/09/26	2.1	886.67	1	903.00	866.00	1.1	6,498	0.02%
2022/09/23	4	917.75	3	889.33	914.00	1	6,519	0.02%
2022/09/22	2	950.00	2	935.00	950.00	0	6,435	0.00%
2022/09/21	3	903.33	3	908.00	900.00	0	6,399	0.00%
2022/09/20	0	905.00	0	0.00	909.00	0	6,415	0.00%
2022/09/16	2	948.50	2	932.50	908.00	0	6,506	0.00%
2022/09/15	2	985.00	2	959.00	944.00	0	6,519	0.00%
2022/09/14	3	948.33	3	958.71	953.00	0	6,562	0.00%
2022/09/13	1	942.00	1	939.00	939.00	0	6,594	0.00%
2022/09/12	3	944.99	3	944.00	959.00	0	6,609	0.00%
2022/09/08	0	0.00	2	879.50	896.00	-2	6,588	-0.03%
2022/09/07	3	854.67	1	875.00	846.00	2	6,569	0.03%
2022/09/06	2	859.00	2	863.00	846.00	0	6,531	0.00%
2022/09/05	1	895.00	1	875.00	870.00	0	6,550	0.00%
2022/09/02	2	898.50	2	931.00	925.00	0	6,473	0.00%
2022/09/01	2	875.00	2	847.50	855.00	0	6,366	0.00%
2022/08/31	2	870.50	1	860.00	857.00	1	6,313	0.02%
2022/08/30	1	874.00	0	0.00	866.00	1	6,301	0.02%
2022/08/26	4	847.00	4	843.50	828.00	0	6,148	0.00%
2022/08/25	2	817.00	3	829.33	841.00	-1	6,117	-0.02%
2022/08/23	0	0.00	0.1	765.00	780.00	-0.1	6,024	0.00%
2022/08/22	2	786.00	2.3	767.61	765.00	-0.3	6,041	0.00%
2022/08/19	1.1	807.41	0	0.00	795.00	1.1	6,031	0.02%
2022/08/17	0.1	775.00	0	0.00	770.00	0.1	5,983	0.00%
2022/08/16	0	0.00	1.5	786.00	786.00	-1.5	5,928	-0.03%
2022/08/15	1	731.00	2.1	756.94	770.00	-1.1	5,844	-0.02%
2022/08/12	1	670.00	1	678.00	721.00	0	5,748	0.00%
2022/08/10	1	617.00	1	623.00	618.00	0	5,578	0.00%
2022/08/09	3	620.67	3	617.67	636.00	0	5,605	0.00%
2022/08/08	2.1	630.67	2	635.50	628.00	0.1	5,557	0.00%
2022/08/05	1	642.00	1	650.00	641.00	0	5,553	0.00%
2022/08/04	4	662.75	4	648.00	638.00	0	5,548	0.00%
2022/08/03	1	670.00	1	676.00	678.00	0	5,441	0.00%
2022/08/02	3	656.67	3	657.00	669.00	0	5,410	0.00%
2022/08/01	4.1	681.12	5	665.40	658.00	-0.9	5,356	-0.02%
2022/07/29	6	702.83	6	705.17	706.00	0	5,317	0.00%
2022/07/28	7	682.71	7	680.43	676.00	0	5,253	0.00%
2022/07/27	2	652.50	3	673.00	681.00	-1	5,192	-0.02%
2022/07/26	2	662.50	1	668.00	665.00	1	5,183	0.02%
2022/07/25	3	661.67	4	668.25	677.00	-1	5,188	-0.02%
2022/07/22	5	693.20	3	675.33	678.00	2	5,177	0.04%
2022/07/21	3	673.33	3	681.33	691.00	0	5,119	0.00%
2022/07/20	4.1	666.79	4	674.50	661.00	0.1	5,057	0.00%
2022/07/19	2	644.50	26	637.01	636.00	-24	4,978	-0.48%
2022/07/18	56	627.71	31	637.19	655.00	25	4,954	0.50%
2022/07/15	3	574.59	3	575.35	600.00	0	4,841	0.00%
2022/07/14	1	547.00	1	565.00	585.00	0	4,718	0.00%
2022/07/13	1	579.93	3	586.67	562.00	-2	4,602	-0.04%
2022/07/12	4	583.76	2	572.00	568.00	2	4,518	0.04%
2022/07/11	1	616.01	1	611.00	609.00	0	4,440	0.00%
2022/07/08	1	627.05	1	635.00	637.00	0	4,397	0.00%
2022/07/07	0	648.00	2	622.06	654.00	-2	4,346	-0.05%
2022/07/06	3	615.00	1	607.00	608.00	2	4,288	0.05%
2022/07/05	3	629.67	3	624.67	633.00	0	4,218	0.00%
2022/07/04	1	645.00	1	650.00	663.00	0	4,105	0.00%
2022/07/01	2	696.00	2	672.00	639.00	0	4,057	0.00%
2022/06/28	1.5	731.00	1	721.00	721.00	0.5	3,877	0.01%
2022/06/24	0	701.00	0	0.00	713.00	0	3,822	0.00%
2022/06/22	1	692.07	1	665.00	667.00	0	3,694	0.00%
2022/06/21	2	709.50	2	710.50	709.00	0	3,611	0.00%
2022/06/20	1	730.99	1	713.00	708.00	0	3,558	0.00%
2022/06/17	3	745.30	2	752.50	736.00	1	3,558	0.03%
2022/06/16	1	797.00	1	776.00	764.00	0	3,514	0.00%
2022/06/15	1	809.00	1	803.00	789.00	0	3,508	0.00%
2022/06/14	1	817.41	1	807.00	803.00	0	3,529	0.00%
2022/06/13	1	815.05	1	819.00	819.00	0	3,571	0.00%
2022/06/10	0	0.00	0	825.00	847.00	0	3,561	0.00%
2022/06/09	1	861.93	1	837.00	835.00	0	3,533	0.00%
2022/06/08	1	866.00	1	863.00	864.00	0	3,515	0.00%
2022/06/06	3	871.00	3	868.00	868.00	0	3,535	0.00%
2022/06/02	0	889.00	0	893.00	878.00	0	3,536	0.00%
2022/06/01	0	0.00	0	930.00	924.00	0	3,503	0.00%
2022/05/31	0	928.00	0	0.00	935.00	0	3,482	0.00%
2022/05/30	0	0.00	1	933.00	927.00	-1	3,485	-0.03%
2022/05/27	2	851.00	2	855.00	853.00	0	3,434	0.00%
2022/05/26	1	892.70	7	850.00	828.00	-6	3,413	-0.18%
2022/05/25	7	909.57	0	905.00	893.00	7	3,349	0.21%
2022/05/23	4	980.25	5	965.00	943.00	-1	3,259	-0.03%
2022/05/20	1.1	968.79	2	956.00	950.00	-1	3,224	-0.03%
2022/05/19	1	943.00	3	932.67	962.00	-2	3,196	-0.06%
2022/05/18	3	937.00	2	930.00	949.00	1	3,164	0.03%
2022/05/17	2	920.50	2	927.50	949.00	0	3,136	0.00%
2022/05/16	1	903.00	0	0.00	898.00	1	3,106	0.03%
2022/05/13	3	934.65	5	938.40	911.00	-2	3,084	-0.06%
2022/05/12	4	946.75	4	955.52	938.00	0	3,035	0.00%
2022/05/11	0	918.00	0	0.00	922.00	0	2,968	0.00%
2022/05/10	0	879.00	0	0.00	906.00	0	2,999	0.00%
2022/05/09	5	866.00	5	869.00	866.00	0	2,981	0.00%
2022/05/06	0	877.00	0	0.00	870.00	0	2,966	0.00%
2022/05/05	1	957.00	0	0.00	945.00	1	2,930	0.03%
2022/04/28	0	865.00	0	0.00	862.00	0	2,746	0.00%
2022/04/25	1	817.00	3	815.06	821.00	-2	2,645	-0.08%
2022/04/22	2	897.49	2	901.50	859.00	0	2,602	0.00%
2022/04/21	1	965.00	1	939.00	939.00	0	2,549	0.00%
2022/04/20	1	970.00	0	0.00	960.00	1	2,535	0.04%
2022/04/19	1	956.00	2	970.50	960.00	-1	2,531	-0.04%
2022/04/18	0	940.00	0	0.00	941.00	0	2,531	0.00%
2022/04/15	4	941.25	3	941.00	925.00	1	2,511	0.04%
2022/04/14	1	996.00	1	981.02	981.00	0	2,482	0.00%
2022/04/08	0	1020.00	0	0.00	1000.00	0	2,378	0.00%
2022/04/07	1	1140.00	1	1095.67	1060.00	0	2,361	0.00%
2022/04/06	1	1120.02	1	1125.00	1100.00	0	2,343	0.00%
2022/03/28	1	1025.00	1	1040.00	1085.00	0	2,294	0.00%
2022/03/25	1	1065.10	1	1060.00	1065.00	0	2,275	0.00%
2022/03/24	1	997.11	1	1005.04	1035.00	0	2,237	0.00%
2022/03/23	1	993.00	1	1005.00	1005.00	0	2,234	0.00%
2022/03/18	0	920.00	0	0.00	920.00	0	2,195	0.00%
2022/03/16	5	998.94	5	923.00	908.00	0	2,064	0.00%
2022/03/15	1	1039.70	4	1002.00	972.00	-3	1,938	-0.15%
2022/03/14	1.1	1075.24	1	1085.00	1080.00	0.1	1,917	0.00%
2022/03/11	5	1052.00	5	1055.00	1090.00	0	1,914	0.00%
2022/03/10	4	1032.50	1	1060.00	1080.00	3	1,891	0.16%
2022/03/09	2	1062.43	2	985.50	983.00	0	1,869	0.00%
2022/03/08	6	1051.67	9	1060.00	1030.00	-3	1,839	-0.16%
2022/03/07	2	1137.43	2	1105.00	1100.00	0	1,816	0.00%
2022/03/04	1	1195.00	1	1205.10	1220.00	0	1,837	0.00%
2022/03/03	11	1203.64	4	1201.25	1190.00	7	1,852	0.38%
2022/03/02	2	1157.50	2	1155.00	1175.00	0	1,904	0.00%
2022/03/01	0	1135.00	1	1115.00	1140.00	-1	1,875	-0.05%
2022/02/25	1	1085.00	1	1085.00	1075.00	0	1,864	0.00%
2022/02/24	1	1045.00	1	1050.00	1055.00	0	1,869	0.00%
2022/02/22	1	1080.00	0	0.00	1070.00	1	1,864	0.05%
2022/02/18	2	1145.01	2	1150.00	1150.00	0	1,863	0.00%
2022/02/16	0	0.00	0	1120.00	1165.00	0	1,847	0.00%
2022/02/14	1	1114.97	1	1085.03	1085.00	0	1,818	0.00%
2022/02/11	1	1105.88	1	1120.00	1160.00	0	1,809	0.00%
2022/02/09	0	0.00	0	1002.84	1075.00	0	1,728	0.00%
2022/02/08	0	984.00	0	0.00	980.00	0	1,711	0.00%
2022/01/25	1	918.00	1	906.00	899.00	0	1,738	0.00%
2022/01/20	2	950.00	2	930.00	976.00	0	1,753	0.00%
2022/01/19	0	0.00	0	949.00	928.00	0	1,766	0.00%
2022/01/18	0	0.00	1	954.00	968.00	-1	1,772	-0.06%
2022/01/13	0	0.00	1	924.00	930.00	-1	1,922	-0.05%
2022/01/12	2	927.00	2	940.50	925.00	0	1,948	0.00%
2022/01/11	0	0.00	1	908.00	898.00	-1	1,992	-0.05%
2022/01/06	0	980.00	0	0.00	944.00	0	2,155	0.00%
2022/01/05	0	0.00	0.1	981.64	982.00	-0.1	2,188	-0.01%
2021/12/30	1	1000.00	1	1020.00	1020.00	0	2,371	0.00%
2021/12/29	0	0.00	1	1005.00	990.00	-1	2,494	-0.04%
2021/12/28	1	997.00	1	1015.00	994.00	0	2,597	0.00%
2021/12/27	1	1005.00	1	1015.00	1025.00	0	2,663	0.00%
2021/12/24	1	1015.00	1	995.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	0	1020.00	1020.00	0	2,774	0.00%
2021/12/22	1	998.00	0	0.00	1010.00	1	2,801	0.04%
2021/12/21	0	968.00	0	0.00	981.00	0	2,812	0.00%
2021/12/20	1	973.00	1	968.00	968.00	0	2,828	0.00%
2021/12/17	1	966.00	1	977.00	961.00	0	2,854	0.00%
2021/12/16	2	1000.00	2	950.00	955.00	0	2,901	0.00%
2021/12/15	1	956.68	1	976.00	984.00	0	2,903	0.00%
2021/12/14	1	952.02	1	975.00	929.00	0	2,903	0.00%
2021/12/13	1	994.00	1	1005.00	1015.00	0	2,926	0.00%
2021/12/10	0	0.00	0	990.50	979.00	0	2,944	0.00%
2021/12/08	0	1030.00	0	0.00	991.00	0	3,043	0.00%
2021/12/03	0	1030.00	1	1025.00	1045.00	-1	3,189	-0.03%
2021/12/02	2	1012.50	1	1015.00	1015.00	1	3,249	0.03%
2021/12/01	0	993.50	0	0.00	990.00	0	3,274	0.00%
2021/11/30	1	1045.00	1	1005.00	1020.00	0	3,294	0.00%
2021/11/29	3	980.67	3	987.67	1010.00	0	3,321	0.00%
2021/11/26	1	940.21	0	961.00	941.00	1	3,349	0.03%
2021/11/24	0	0.00	1	1095.17	1095.00	-1	3,355	-0.03%
2021/11/23	0	1115.00	0	0.00	1115.00	0	3,362	0.00%
2021/11/22	0	0.00	0	1170.00	1145.00	0	3,390	0.00%
2021/11/19	0	1167.00	0	0.00	1160.00	0	3,436	0.00%
2021/11/16	1	1215.07	1	1215.00	1220.00	0	3,566	0.00%
2021/11/12	1	1314.83	0	0.00	1265.00	1	3,634	0.03%
2021/11/10	2	1194.96	2	1182.50	1220.00	0	3,658	0.00%
2021/11/09	0	1210.00	0	0.00	1190.00	0	3,675	0.00%
2021/11/05	1	1180.10	1	1195.03	1235.00	0	3,721	0.00%
2021/11/04	0	1187.08	0	0.00	1160.00	0	3,708	0.00%
2021/11/03	0	1110.00	0	0.00	1205.00	0	3,709	0.00%
2021/11/02	0	0.00	1	1135.00	1170.00	-1	3,728	-0.03%
2021/10/29	1	1000.00	1	1010.00	1030.00	0	3,677	0.00%
2021/10/28	2	1015.00	2	995.50	989.00	0	3,670	0.00%
2021/10/27	1	999.00	1	1040.00	1050.00	0	3,667	0.00%
2021/10/26	0	979.00	0	0.00	986.00	0	3,659	0.00%
2021/10/25	2	1004.96	1	984.00	978.00	1	3,652	0.03%
2021/10/22	0	976.00	0	987.55	996.00	0	3,664	0.00%
2021/10/21	5	968.60	5	989.80	983.00	0	3,652	0.00%
2021/10/20	1	928.00	1	916.00	915.00	0	3,558	0.00%
2021/10/19	1	932.00	2	931.00	920.00	-1	3,557	-0.03%
2021/10/15	0	898.00	1	893.00	888.00	-1	3,563	-0.03%
2021/10/14	1	879.92	1	859.00	890.00	0	3,512	0.00%
2021/10/13	1	901.00	0	0.00	888.00	1	3,460	0.03%
2021/10/08	0	0.00	1	919.00	938.00	-1	3,541	-0.03%
2021/10/07	2	891.00	2	930.00	929.00	0	3,495	0.00%
2021/10/06	6	899.50	8	897.25	877.00	-2	3,432	-0.06%
2021/10/05	4	847.00	3	810.75	867.00	1	3,351	0.03%
2021/10/04	0	861.00	0	0.00	801.00	0	3,263	0.00%
2021/09/30	4	911.00	1	868.00	928.00	3	3,169	0.09%
2021/09/29	0	0.00	1	873.00	844.00	-1	3,122	-0.03%
2021/09/22	1	851.00	1	860.00	857.00	0	3,101	0.00%
2021/09/17	0	0.00	1	853.00	847.00	-1	3,110	-0.03%
2021/09/16	0	0.00	0	831.00	840.00	0	3,134	0.00%
2021/09/14	4	808.00	3	812.00	800.00	1	3,257	0.03%
2021/09/13	1	816.90	1	807.00	802.00	0	3,276	0.00%
2021/09/10	0	0.00	1	816.00	819.00	-1	3,294	-0.03%
2021/09/09	2	776.00	1	745.00	745.00	1	3,339	0.03%
2021/09/08	2	798.97	3	800.67	781.00	-1	3,350	-0.03%
2021/09/07	0	0.00	0	779.00	764.00	0	3,389	0.00%
2021/09/06	1	731.00	2	762.50	752.00	-1	3,414	-0.03%
2021/09/03	1	749.76	2	727.50	720.00	-1	3,420	-0.03%
2021/09/02	1	766.00	0	0.00	730.00	1	3,423	0.03%
2021/09/01	3	722.67	3	731.00	737.00	0	3,437	0.00%
2021/08/31	1	701.00	1	693.91	699.00	0	3,378	0.00%
2021/08/30	2	680.00	2	678.50	673.00	0	3,370	0.00%
2021/08/27	0	655.00	0	0.00	666.00	0	3,389	0.00%
2021/08/26	0	662.00	0	660.00	652.00	0	3,459	0.00%
2021/08/25	2	679.03	3	680.00	689.00	-1	3,496	-0.03%
2021/08/24	3	659.00	81	656.42	654.00	-78	3,629	-2.15%
2021/08/23	83	643.28	5.1	640.11	644.00	77.9	3,643	2.14%
2021/08/13	1	609.00	1	592.00	594.00	0	3,963	0.00%
2021/08/12	1	583.19	1	591.00	602.00	0	3,981	0.00%
2021/08/11	0	0.00	0	584.00	575.00	0	4,010	0.00%
2021/08/10	1	566.00	1	573.00	574.00	0	4,043	0.00%
2021/08/09	0	0.00	1	579.00	575.00	-1	4,109	-0.02%
2021/08/06	2	578.49	1	575.00	571.00	1	4,145	0.02%
2021/08/02	0	0.00	0	621.00	620.00	0	4,412	0.00%
2021/07/30	2	649.50	2	675.50	633.00	0	4,401	0.00%
2021/07/29	1	656.00	1	662.57	665.00	0	4,385	0.00%
2021/07/28	9	647.92	8	642.25	645.00	1	4,361	0.02%
2021/07/26	1	691.00	1	683.00	683.00	0	4,281	0.00%
2021/07/23	1	670.14	1	677.00	677.00	0	4,269	0.00%
2021/07/22	1	690.00	1	705.00	698.00	0	4,257	0.00%
2021/07/21	0	0.00	1	672.00	672.00	-1	4,206	-0.02%
2021/07/20	0	0.00	0.2	650.00	647.00	-0.2	4,144	-0.01%
2021/07/19	2	688.00	2	683.02	676.00	0	4,143	0.00%
2021/07/16	1	677.22	1	688.00	688.00	0	4,116	0.00%
2021/07/15	0	0.00	1	655.00	688.00	-1	4,051	-0.02%
2021/07/14	1	630.96	2	631.50	626.00	-1	3,993	-0.02%
2021/07/13	2	622.50	1	652.94	621.00	1	4,038	0.02%
2021/07/12	3	647.67	5	644.80	644.00	-2	4,124	-0.05%
2021/07/09	0.1	619.00	0	0.00	630.00	0.1	4,321	0.00%
2021/07/08	3	622.33	2	626.50	632.00	1	4,316	0.02%
2021/07/07	4	619.24	3	620.00	612.00	1	4,296	0.02%
2021/07/06	4	630.75	3	640.33	629.00	1	4,265	0.02%
2021/07/05	4	642.25	3	650.00	642.00	1	4,244	0.02%
2021/07/02	2	626.50	2	628.54	629.00	0	4,226	0.00%
2021/06/30	0	0.00	1	620.00	611.00	-1	4,179	-0.02%
2021/06/29	1.1	631.09	1	622.00	617.00	0.1	4,188	0.00%
2021/06/28	0	0.00	2	631.50	623.00	-2	4,188	-0.05%
2021/06/25	2	647.00	4	650.00	639.00	-2	4,166	-0.05%
2021/06/24	2	642.50	1	629.00	638.00	1	4,145	0.02%
2021/06/23	4	624.00	7.2	614.29	635.00	-3.2	4,118	-0.08%
2021/06/22	2	587.00	3	593.67	586.00	-1	4,021	-0.02%
2021/06/21	8.1	593.69	69.1	597.34	581.00	-61	3,998	-1.53%
2021/06/18	3	581.00	239	585.73	588.00	-236	3,942	-5.99%	大賣/鉅額交易
2021/06/17	3	556.16	7.4	562.62	562.00	-4.4	3,851	-0.11%
2021/06/16	5.2	554.46	2	568.50	550.00	3.2	3,827	0.08%
2021/06/15	300	578.00	3.1	557.02	578.00	297	3,777	7.86%	大買/鉅額交易
2021/06/11	3	530.33	1.2	528.36	526.00	1.8	3,790	0.05%
2021/06/10	2.3	537.47	3	537.00	538.00	-0.7	3,766	-0.02%
2021/06/09	3	545.00	1	549.68	526.00	2	3,747	0.05%
2021/06/07	4	571.50	5	575.40	568.00	-1	3,789	-0.03%
2021/06/04	0	567.00	0	570.00	573.00	0	3,767	0.00%
2021/06/03	2	561.50	3	570.00	567.00	-1	3,762	-0.03%
2021/06/02	3	576.33	2.2	567.16	558.00	0.8	3,728	0.02%
2021/06/01	8.1	586.35	7.1	577.80	570.00	1	3,673	0.03%
2021/05/31	1	557.00	2.2	571.67	583.00	-1.2	3,514	-0.03%
2021/05/28	0	0.00	2.4	516.91	530.00	-2.4	3,455	-0.07%
2021/05/27	3	490.17	8.1	492.02	499.00	-5.1	3,407	-0.15%
2021/05/26	3	501.33	3	496.33	490.00	0	3,376	0.00%
2021/05/25	3.3	508.65	12	507.79	509.00	-8.7	3,318	-0.26%
2021/05/24	4	471.00	4.1	483.76	480.00	-0.1	3,214	0.00%
2021/05/21	4	434.02	9	439.56	454.50	-5	3,124	-0.16%
2021/05/20	8	430.19	7	421.71	413.50	1	3,087	0.03%
2021/05/19	9	448.05	6	446.18	440.00	3	3,114	0.10%
2021/05/18	3	431.00	3	441.50	454.50	0	3,177	0.00%
2021/05/17	6	414.42	6.6	414.41	416.00	-0.5	3,140	-0.02%
2021/05/14	2.2	473.44	2	469.11	448.50	0.1	3,092	0.00%
2021/05/13	8.3	487.99	156.2	489.27	453.50	-147.9	3,071	-4.81%	大賣/鉅額交易
2021/05/12	151	482.50	13	454.96	482.50	138	2,968	4.65%	大買/鉅額交易
2021/05/11	0.1	449.37	1	453.50	439.00	-0.9	2,908	-0.03%
2021/05/06	0.1	404.00	0	0.00	363.50	0.1	2,996	0.00%
2021/05/03	1.1	448.67	0	0.00	447.50	1.1	3,075	0.03%
2021/04/29	5	515.00	0	0.00	497.00	5	3,077	0.16%
2021/04/28	0	474.00	0	0.00	506.00	0	3,088	0.00%
2021/04/26	1	418.50	0	0.00	418.50	1	3,077	0.03%
2021/04/23	0	0.00	1	420.00	410.00	-1	3,092	-0.03%
2021/04/22	1	444.26	1	444.01	442.00	0	3,104	0.00%
2021/04/21	0.1	488.45	0	0.00	490.00	0.1	3,103	0.00%
2021/04/20	3	496.42	0	0.00	501.00	3	3,111	0.10%
2021/04/19	11.4	493.00	3.1	489.86	487.00	8.3	3,079	0.27%
2021/04/16	5.5	537.84	3	549.67	520.00	2.5	3,068	0.08%
2021/04/15	5.2	537.31	0	0.00	534.00	5.2	3,045	0.17%
2021/04/14	0.1	593.00	0	0.00	593.00	0.1	2,913	0.00%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/01	2	922.00	2	915.00	916.00	0	3,466	0.00%
2021/03/25	1	891.00	1	895.00	895.00	0	3,541	0.00%
2021/03/24	2	890.50	2	888.50	875.00	0	3,588	0.00%
2021/03/22	1	904.00	1	917.00	891.00	0	3,703	0.00%
2021/03/17	0	0.00	1.2	953.00	948.00	-1.2	3,736	-0.03%
2021/03/16	1	914.09	6	930.50	914.00	-5	3,670	-0.14%
2021/03/15	6	942.83	1	928.00	936.00	5	3,691	0.14%
2021/03/12	1	936.00	2	925.00	921.00	-1	3,717	-0.03%
2021/03/10	1	845.00	2	844.00	830.00	-1	3,704	-0.03%
2021/03/09	0	844.00	0	0.00	845.00	0	3,741	0.00%
2021/03/08	23.1	872.25	21	867.05	830.00	2.1	3,762	0.05%
2021/03/05	1	817.00	1	839.00	830.00	0	3,769	0.00%
2021/02/26	0	890.00	0	0.00	885.00	0	3,930	0.00%
2021/02/24	1.1	895.50	1	882.00	881.00	0.1	4,129	0.00%
2021/02/23	5	902.60	5	903.20	925.00	0	4,212	0.00%
2021/02/22	0	0.00	1	917.00	920.00	-1	4,241	-0.02%
2021/02/19	29	986.63	11	928.37	915.00	18	4,253	0.42%
2021/02/18	27	940.19	38	961.86	974.00	-11	4,309	-0.26%
2021/02/17	11	878.19	10	886.00	886.00	1	4,245	0.02%
2021/02/03	0	815.00	0.1	813.00	818.00	-0.1	4,383	0.00%
2021/02/02	1	860.00	1	870.00	826.00	0	4,551	0.00%
2021/02/01	16	794.44	16	791.44	836.00	0	4,740	0.00%
2021/01/29	8	841.75	9	829.11	825.00	-1	4,906	-0.02%
2021/01/28	4	859.50	4	861.00	863.00	0	5,020	0.00%
2021/01/26	22	915.41	11	914.73	826.00	11	5,144	0.21%
2021/01/22	0	0.00	14	913.00	915.00	-14	5,257	-0.27%
2021/01/21	0	0.00	0	851.00	895.00	0	5,351	0.00%
2021/01/20	2	825.00	6	820.00	821.00	-4	5,426	-0.07%
2021/01/19	0	0.00	3	822.00	847.00	-3	5,538	-0.05%
2021/01/18	0	0.00	7	810.00	809.00	-7	5,640	-0.12%
2021/01/15	24	773.17	0	0.00	795.00	24	5,700	0.42%
2021/01/14	4	788.00	10	767.50	752.00	-6	5,746	-0.10%
2021/01/13	1	784.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	9	759.00	2	792.50	773.00	7	5,941	0.12%
2021/01/11	35	822.69	36	820.33	828.00	-1	6,022	-0.02%
2021/01/08	7	810.14	6	786.00	800.00	1	6,056	0.02%
2021/01/07	6	772.67	7	778.00	798.00	-1	6,050	-0.02%
2021/01/06	3	757.00	4	752.50	730.00	-1	6,015	-0.02%
2021/01/05	9	720.44	9.1	715.50	726.00	-0.1	5,979	0.00%
2021/01/04	1	648.00	5	668.20	683.00	-4	5,897	-0.07%
2020/12/30	1	623.00	0	0.00	617.00	1	5,945	0.02%
2020/12/28	1	622.00	2	612.50	607.00	-1	6,134	-0.02%
2020/12/24	3	615.67	3	616.67	617.00	0	6,427	0.00%
2020/12/23	1	616.00	1	611.00	606.00	0	6,638	0.00%
2020/12/22	2	634.00	4	619.00	606.00	-2	6,803	-0.03%
2020/12/21	22	639.23	21	634.48	642.00	1	6,861	0.01%
2020/12/18	2	625.00	2	630.00	630.00	0	6,978	0.00%
2020/12/17	4	626.50	2	626.50	613.00	2	6,997	0.03%
2020/12/16	0	0.00	1	628.00	616.00	-1	7,021	-0.01%
2020/12/11	1	598.00	0	0.00	598.00	1	7,456	0.01%
2020/12/09	2.1	630.81	1	621.00	620.00	1.1	7,731	0.01%
2020/12/07	0	0.00	1	599.00	610.00	-1	8,039	-0.01%
2020/12/04	2	620.50	2	615.00	604.00	0	8,276	0.00%
2020/12/03	1	644.00	1	635.00	634.00	0	8,432	0.00%
2020/12/02	1	625.00	1	643.00	627.00	0	8,482	0.00%
2020/12/01	4	646.50	3	654.00	645.00	1	8,523	0.01%
2020/11/30	2	643.50	1	659.00	668.00	1	8,567	0.01%
2020/11/26	11	646.73	10	638.00	635.00	1	8,591	0.01%
2020/11/25	0	0.00	1	627.00	630.00	-1	8,586	-0.01%
2020/11/24	5	665.40	16	663.31	652.00	-11	8,583	-0.13%
2020/11/23	35	655.74	33	670.12	662.00	2	8,548	0.02%
2020/11/20	22	620.95	24	614.21	631.00	-2	8,421	-0.02%
2020/11/19	8	597.00	24	596.29	604.00	-16	8,344	-0.19%
2020/11/18	21	618.95	14	615.14	613.00	7	8,356	0.08%
2020/11/17	88	616.35	72	619.10	603.00	16	8,337	0.19%
2020/11/12	3	588.33	0	0.00	572.00	3	8,262	0.04%
2020/11/11	9	585.44	10	589.80	588.00	-1	8,224	-0.01%
2020/11/10	10	585.10	10	583.70	584.00	0	8,162	0.00%
2020/11/09	10	601.10	108	617.48	595.00	-98	8,022	-1.22%	大賣/
2020/11/06	103	579.25	9	552.33	580.00	94	7,850	1.20%	大買/
2020/11/05	2	526.50	3	498.17	528.00	-1	7,695	-0.01%
2020/11/04	0	0.00	2	482.00	481.00	-2	7,628	-0.03%
2020/11/03	12	476.92	12	476.46	480.50	0	7,586	0.00%
2020/11/02	7	464.64	9	473.56	460.00	-2	7,570	-0.03%
2020/10/30	4	494.00	3	496.00	484.50	1	7,546	0.01%
2020/10/29	22	492.89	24	483.67	500.00	-2	7,645	-0.03%
2020/10/28	24	499.48	24	497.77	490.00	0	7,682	0.00%
2020/10/27	17	504.44	17	496.79	507.00	0	7,697	0.00%
2020/10/26	7	510.50	3	515.00	491.50	4	7,621	0.05%
2020/10/23	10	528.10	9	528.11	528.00	1	7,590	0.01%
2020/10/22	18	522.67	18	524.38	520.00	0	7,610	0.00%
2020/10/21	29	518.76	31	516.84	523.00	-2	7,617	-0.03%
2020/10/20	21	498.95	21	496.31	507.00	0	7,622	0.00%
2020/10/19	10	491.60	10	495.20	490.00	0	7,648	0.00%
2020/10/16	11	540.36	8	513.25	500.00	3	7,678	0.04%
2020/10/15	13	544.85	13	539.69	548.00	0	7,642	0.00%
2020/10/14	9	539.33	8	534.88	535.00	1	7,634	0.01%
2020/10/13	6	536.83	6	525.50	540.00	0	7,653	0.00%
2020/10/12	10	521.60	10	522.50	518.00	0	7,668	0.00%
2020/10/08	18	512.00	21	517.52	515.00	-3	7,653	-0.04%
2020/10/07	8	501.06	7	496.00	504.00	1	7,605	0.01%
2020/10/06	1	487.00	1	485.00	490.50	0	7,494	0.00%
2020/10/05	34	480.26	45	481.30	474.00	-11	7,408	-0.15%
2020/09/30	30	463.02	20	459.95	487.50	10	7,285	0.14%
2020/09/29	27	475.67	30	471.43	471.00	-3	7,145	-0.04%
2020/09/28	20	471.25	17	467.26	460.00	3	6,975	0.04%
2020/09/25	16	516.28	24	531.23	483.50	-8	6,743	-0.12%
2020/09/24	3	529.00	2	520.00	535.00	1	6,549	0.02%
2020/09/23	44	539.40	41	539.05	528.00	3	6,449	0.05%
2020/09/22	15	512.20	11	510.82	520.00	4	6,257	0.06%
2020/09/21	4	513.50	6	509.67	518.00	-2	6,203	-0.03%
2020/09/18	6	520.83	17	516.71	519.00	-11	6,397	-0.17%
2020/09/17	25	520.08	219	512.08	517.00	-194	6,460	-3.00%	大賣/鉅額交易
2020/09/16	240	497.96	37	472.97	503.00	203	6,336	3.20%	大買/鉅額交易
2020/09/15	13	465.65	46	455.18	458.00	-33	6,288	-0.52%
2020/09/14	98	429.83	63	434.90	452.00	35	6,172	0.57%
2020/09/11	14	414.14	13	415.69	411.00	1	6,147	0.02%
2020/09/10	19	418.26	72	418.63	415.00	-53	6,098	-0.87%
2020/09/09	79.1	416.69	26	411.15	400.50	53.1	5,936	0.89%
2020/09/08	16	465.47	16	461.41	441.50	0	5,733	0.00%
2020/09/07	21	510.48	19	529.47	489.00	2	5,616	0.04%
2020/09/04	26	556.96	25	553.24	543.00	1	5,559	0.02%
2020/09/03	12	557.92	16	557.38	581.00	-4	5,512	-0.07%
2020/09/02	11	537.82	10	542.80	529.00	1	5,485	0.02%
2020/09/01	6	516.67	6	518.17	541.00	0	5,474	0.00%
2020/08/31	7	541.57	6	549.17	527.00	1	5,459	0.02%
2020/08/28	9	563.56	6	560.67	553.00	3	5,613	0.05%
2020/08/27	5	592.00	8	588.63	574.00	-3	5,737	-0.05%
2020/08/26	6	607.17	3	604.00	596.00	3	5,781	0.05%
2020/08/25	2	610.00	2	604.00	597.00	0	5,791	0.00%
2020/08/24	4	599.25	4	603.25	604.00	0	5,827	0.00%
2020/08/21	5	617.80	3	621.00	602.00	2	5,819	0.03%
2020/08/20	4	623.00	14	612.71	595.00	-10	5,861	-0.17%
2020/08/19	1	659.00	1	668.00	643.00	0	5,921	0.00%
2020/08/18	2	658.00	2	640.00	636.00	0	5,934	0.00%
2020/08/17	1	658.00	2	671.50	645.00	-1	5,946	-0.02%
2020/08/14	4	650.25	5	632.20	661.00	-1	5,974	-0.02%
2020/08/13	10	630.50	2	637.50	636.00	8	6,004	0.13%
2020/08/12	4	627.50	10	626.00	610.00	-6	6,120	-0.10%
2020/08/11	10	666.90	7	660.57	655.00	3	6,234	0.05%
2020/08/10	7	682.00	9	668.22	674.00	-2	6,389	-0.03%
2020/08/07	6	679.50	4	677.25	670.00	2	6,344	0.03%
2020/08/06	17	673.18	15	675.47	691.00	2	6,358	0.03%
2020/08/05	20	665.25	15	662.00	666.00	5	6,319	0.08%
2020/08/04	16	653.13	17	650.00	666.00	-1	6,270	-0.02%
2020/08/03	20	620.10	21	622.62	615.00	-1	6,223	-0.02%
2020/07/31	11	578.18	13	581.85	599.00	-2	6,138	-0.03%
2020/07/30	8	563.00	6	562.00	565.00	2	6,113	0.03%
2020/07/29	10	540.50	14	545.36	564.00	-4	6,227	-0.06%
2020/07/28	16	547.25	18	555.33	536.00	-2	6,247	-0.03%
2020/07/27	17	552.06	18	554.56	558.00	-1	6,292	-0.02%
2020/07/24	20	550.95	15	571.13	529.00	5	6,301	0.08%
2020/07/23	16	568.38	17	561.65	580.00	-1	6,296	-0.02%
2020/07/22	20	551.85	210	548.80	550.00	-190	6,317	-3.01%	大賣/鉅額交易
2020/07/21	197	518.71	9	504.89	519.00	188	6,240	3.01%	大買/鉅額交易
2020/07/20	14	467.21	15	467.10	472.00	-1	6,286	-0.02%
2020/07/17	12	479.67	11	483.86	480.00	1	6,315	0.02%
2020/07/16	16	497.84	12	495.67	490.00	4	6,326	0.06%
2020/07/15	8	518.56	12	535.42	504.00	-4	6,262	-0.06%
2020/07/14	16	557.00	32	568.69	537.00	-16	6,376	-0.25%
2020/07/13	0	0.00	1	541.00	555.00	-1	6,467	-0.02%
2020/07/10	1	534.00	3	538.00	522.00	-2	6,552	-0.03%
2020/07/07	0	0.00	1	548.00	548.00	-1	6,715	-0.01%
2020/07/02	5	536.20	0	0.00	545.00	5	6,849	0.07%
2020/07/01	2	513.50	0	0.00	510.00	2	6,882	0.03%
2020/06/30	3	504.00	2	488.25	500.00	1	6,958	0.01%
2020/06/29	19	523.53	20	534.40	506.00	-1	7,010	-0.01%
2020/06/24	12	515.75	14	523.29	526.00	-2	6,807	-0.03%
2020/06/23	9	461.78	110	467.21	478.50	-101	6,754	-1.50%	大賣/鉅額交易
2020/06/22	107	434.35	6	426.17	435.00	101	6,684	1.51%	大買/鉅額交易
2020/06/19	5	393.50	5	394.20	395.50	0	6,643	0.00%
2020/06/18	7	380.14	7	383.79	386.00	0	6,601	0.00%
2020/06/17	11	365.50	12	366.29	366.50	-1	6,537	-0.02%
2020/06/16	2	353.25	3	357.67	358.00	-1	6,546	-0.02%
2020/06/15	7	355.07	6	349.08	342.50	1	6,607	0.02%
2020/06/12	3	345.00	0	0.00	361.00	3	6,644	0.05%
2020/06/11	4	354.88	4	352.88	351.00	0	6,711	0.00%
2020/06/10	7	351.79	8	352.56	352.00	-1	6,824	-0.01%
2020/06/09	6	349.83	13	349.54	358.00	-7	6,974	-0.10%
2020/06/08	10	345.15	9	348.89	346.00	1	7,141	0.01%
2020/06/05	14	345.39	10	350.65	345.00	4	7,250	0.06%
2020/06/04	15	341.47	50	334.72	340.50	-35	7,364	-0.48%
2020/06/03	46	326.79	11	313.32	328.00	35	7,305	0.48%
2020/06/02	10	303.30	9	308.00	298.50	1	7,202	0.01%
2020/06/01	8	302.13	7	303.29	303.50	1	7,299	0.01%
2020/05/29	3	292.50	4	296.50	300.00	-1	7,461	-0.01%
2020/05/28	2	291.50	1	288.50	291.50	1	7,595	0.01%
2020/05/27	10	289.80	9	299.39	288.00	1	7,635	0.01%
2020/05/26	6	299.08	4	299.25	295.00	2	7,701	0.03%
2020/05/25	1	295.50	2	290.00	290.00	-1	7,729	-0.01%
2020/05/22	0	0.00	10	294.00	293.00	-10	7,749	-0.13%
2020/05/21	1	302.50	4	301.63	305.50	-3	7,745	-0.04%
2020/05/20	7	304.14	5	301.30	296.50	2	7,750	0.03%
2020/05/19	18	307.44	13	309.92	309.00	5	7,751	0.06%
2020/05/18	14	301.79	11	308.27	295.00	3	7,643	0.04%
2020/05/15	12	289.17	12	289.92	297.50	0	7,530	0.00%
2020/05/14	0	0.00	1	274.00	274.00	-1	7,452	-0.01%
2020/05/13	5	273.70	6	277.25	273.50	-1	7,466	-0.01%
2020/05/12	2	276.50	0	0.00	272.00	2	7,523	0.03%
2020/05/11	8	278.56	7	279.14	280.00	1	7,648	0.01%
2020/05/08	9	275.56	14	275.82	272.50	-5	7,805	-0.06%
2020/05/07	1	272.00	1	269.00	271.00	0	7,881	0.00%
2020/05/06	7	271.93	8	272.81	270.50	-1	8,012	-0.01%
2020/05/05	9	275.33	6	276.58	269.50	3	8,043	0.04%
2020/05/04	3	284.83	2	288.50	288.00	1	7,950	0.01%
2020/04/30	14	289.14	15	286.17	294.00	-1	7,926	-0.01%
2020/04/29	18	273.25	19	274.29	275.00	-1	7,882	-0.01%
2020/04/28	1	253.50	5	267.20	269.00	-4	7,854	-0.05%
2020/04/27	2	244.75	6	252.42	254.50	-4	7,848	-0.05%
2020/04/24	0	0.00	2	240.50	241.00	-2	7,765	-0.03%
2020/04/23	5	242.50	9	243.22	238.50	-4	7,893	-0.05%
2020/04/22	3	243.17	3	243.50	243.50	0	7,952	0.00%
2020/04/21	5	241.00	7	239.71	245.00	-2	8,057	-0.02%
2020/04/20	9	237.06	4	239.50	241.00	5	8,019	0.06%
2020/04/17	14	237.54	9	237.67	238.00	5	8,136	0.06%
2020/04/16	7	227.29	7	231.43	232.50	0	8,010	0.00%
2020/04/15	5	217.50	6	221.33	222.00	-1	7,868	-0.01%
2020/04/14	5	213.80	8	216.63	216.00	-3	7,833	-0.04%
2020/04/13	6	210.50	81	213.66	209.50	-75	7,788	-0.96%
2020/04/10	71	211.92	1	212.00	212.50	70	7,776	0.90%
2020/04/09	3	216.67	4	212.88	210.00	-1	7,866	-0.01%
2020/04/08	2	218.25	2	217.50	216.00	0	7,885	0.00%
2020/04/07	2	215.00	3	219.00	216.00	-1	7,911	-0.01%
2020/04/06	6	206.50	7	208.21	208.50	-1	7,936	-0.01%
2020/04/01	8	200.81	9	201.78	202.50	-1	8,068	-0.01%
2020/03/31	3	199.33	3	201.00	197.00	0	8,023	0.00%
2020/03/30	13	197.46	16	195.97	200.00	-3	7,978	-0.04%
2020/03/27	6	196.75	19	198.45	196.50	-13	7,952	-0.16%
2020/03/26	31	191.29	33	195.45	197.50	-2	7,883	-0.03%
2020/03/25	9	190.22	102	191.92	192.50	-93	7,787	-1.19%	大賣/
2020/03/24	109	175.74	9	174.33	176.00	100	7,729	1.29%	大買/
2020/03/23	33	158.64	36	156.72	160.00	-3	7,806	-0.04%
2020/03/20	36	158.25	62	161.28	161.50	-26	7,766	-0.33%
2020/03/19	117	152.62	65	156.62	148.50	52	7,690	0.68%	大買/
2020/03/18	27	170.85	40	173.16	165.00	-13	7,666	-0.17%
2020/03/17	112	173.01	94	169.60	172.00	18	7,728	0.23%	大買/
2020/03/16	47	180.95	61	186.66	173.00	-14	7,638	-0.18%
2020/03/13	65	186.73	75	186.43	189.50	-10	7,729	-0.13%
2020/03/12	59	208.93	49	206.43	196.50	10	7,678	0.13%
2020/03/11	17	225.91	227	234.46	217.00	-210	7,746	-2.71%	大賣/鉅額交易
2020/03/10	231	229.27	23	222.46	234.00	208	7,635	2.72%	大買/鉅額交易
2020/03/09	22	234.89	35	230.70	216.00	-13	7,504	-0.17%
2020/03/06	40	235.90	25	238.72	240.00	15	7,450	0.20%
2020/03/05	25	238.08	22	239.84	235.00	3	7,490	0.04%
2020/03/04	20	234.00	20	232.58	237.00	0	7,378	0.00%
2020/03/03	5	230.60	10	229.70	229.00	-5	7,224	-0.07%
2020/03/02	23	217.02	21	214.90	216.00	2	7,109	0.03%
2020/02/27	7	223.57	6	226.08	218.00	1	7,137	0.01%
2020/02/26	3	225.33	5	229.30	222.50	-2	7,108	-0.03%
2020/02/25	17	223.76	18	215.42	225.00	-1	7,067	-0.01%
2020/02/24	2	215.25	2	216.00	217.50	0	7,156	0.00%
2020/02/21	5	221.70	5	221.80	220.00	0	7,224	0.00%
2020/02/20	14	223.21	13	223.15	224.00	1	7,269	0.01%
2020/02/19	13	216.50	14	213.54	216.50	-1	7,370	-0.01%
2020/02/18	15	210.33	15	215.73	208.00	0	7,523	0.00%
2020/02/17	9	218.56	35	212.26	213.00	-26	7,510	-0.35%
2020/02/14	25	230.22	0	0.00	226.50	25	7,422	0.34%
2020/02/13	21	230.43	22	231.09	230.50	-1	7,499	-0.01%
2020/02/12	22	226.66	25	224.08	229.00	-3	7,608	-0.04%
2020/02/11	29	224.02	15	213.90	224.00	14	7,654	0.18%
2020/02/10	12	202.83	31	201.35	206.00	-19	7,536	-0.25%
2020/02/07	24	204.79	21	208.64	198.00	3	7,424	0.04%
2020/02/06	12	218.63	10	222.10	219.00	2	7,299	0.03%
2020/02/05	3	223.00	7	221.29	220.50	-4	7,258	-0.06%
2020/02/04	12	230.08	8	229.13	231.00	4	7,322	0.05%
2020/02/03	20	220.03	20	226.60	228.50	0	7,304	0.00%
2020/01/31	26	236.94	30	233.13	230.50	-4	7,261	-0.06%
2020/01/30	29	239.79	20	243.93	236.00	9	7,308	0.12%
2020/01/20	17	257.76	16	254.31	253.00	1	7,303	0.01%
2020/01/17	16	259.28	13	256.50	255.00	3	7,296	0.04%
2020/01/16	15	258.73	7	257.57	263.50	8	7,239	0.11%
2020/01/15	39	254.55	54	248.95	244.50	-15	7,135	-0.21%
2020/01/14	2	241.50	3	243.00	244.00	-1	7,017	-0.01%
2020/01/13	10	240.15	85	239.57	242.50	-75	7,008	-1.07%
2020/01/10	108	229.12	39	227.71	228.00	69	6,924	1.00%	大買/
2020/01/09	0	0.00	1	222.00	222.00	-1	6,998	-0.01%
2020/01/08	6	215.92	5	217.80	217.00	1	7,057	0.01%
2020/01/07	14	225.11	12	225.25	222.00	2	7,088	0.03%
2020/01/06	0	0.00	1	231.50	231.00	-1	7,164	-0.01%
2020/01/03	8	232.50	1	230.00	229.00	7	7,362	0.10%
2020/01/02	1	234.00	4	240.13	241.00	-3	7,315	-0.04%
2019/12/31	7	233.71	4	234.50	234.50	3	7,413	0.04%
2019/12/30	24	236.92	13	235.08	232.00	11	7,685	0.14%
2019/12/27	7	235.29	15	236.87	236.50	-8	7,645	-0.10%
2019/12/26	11	224.45	5	221.30	221.00	6	7,524	0.08%
2019/12/25	2	226.00	2	225.00	227.00	0	7,613	0.00%
2019/12/24	6	223.25	5	220.60	220.50	1	7,697	0.01%
2019/12/23	9	228.44	5	223.40	223.00	4	7,730	0.05%
2019/12/20	5	232.90	7	231.14	231.00	-2	7,791	-0.03%
2019/12/19	5	232.30	3	232.33	235.50	2	7,854	0.03%
2019/12/18	49	240.30	75	234.52	230.00	-26	7,928	-0.33%
2019/12/17	73	235.22	75	233.50	233.50	-2	8,122	-0.02%
2019/12/16	88	234.28	86	237.46	237.50	2	8,323	0.02%
2019/12/13	11	235.86	11	234.73	232.50	0	8,380	0.00%
2019/12/12	43	245.93	11	240.41	238.50	32	8,322	0.38%
2019/12/11	6	245.00	7	244.14	244.00	-1	8,172	-0.01%
2019/12/10	12	241.46	121	240.52	245.00	-109	8,139	-1.34%	大賣/鉅額交易
2019/12/09	17	240.06	226	240.80	231.50	-209	7,999	-2.61%	大賣/鉅額交易
2019/12/06	347	237.83	48	230.52	238.50	299	7,877	3.80%	大買/鉅額交易
2019/12/05	24	214.35	20	212.53	217.00	4	7,592	0.05%
2019/12/04	19	209.92	19	210.37	211.50	0	7,566	0.00%
2019/12/03	57	210.36	55	210.00	214.00	2	7,524	0.03%
2019/12/02	20	211.90	20	214.08	209.00	0	7,529	0.00%
2019/11/29	18	220.06	18	219.56	219.00	0	7,448	0.00%
2019/11/28	13	222.31	13	218.96	222.00	0	7,443	0.00%
2019/11/27	21	218.50	20	220.90	217.00	1	7,448	0.01%
2019/11/26	21	221.17	19	219.21	220.50	2	7,509	0.03%
2019/11/25	13	211.04	14	211.86	214.00	-1	7,467	-0.01%
2019/11/22	21	210.10	20	212.25	206.00	1	7,473	0.01%
2019/11/21	10	208.50	9	211.61	220.00	1	7,488	0.01%
2019/11/20	22	219.27	21	221.36	218.00	1	7,464	0.01%
2019/11/19	10	229.05	6	228.33	226.00	4	7,505	0.05%
2019/11/18	8	237.44	207	238.44	237.00	-199	7,470	-2.66%	大賣/鉅額交易
2019/11/15	212	234.44	14	225.79	234.50	198	7,392	2.68%	大買/鉅額交易
2019/11/14	6	209.75	5	213.60	213.50	1	7,268	0.01%
2019/11/13	9	207.39	10	209.55	214.50	-1	7,263	-0.01%
2019/11/12	22	209.89	25	209.70	211.00	-3	7,246	-0.04%
2019/11/11	25	204.66	22	205.82	203.00	3	7,191	0.04%
2019/11/08	5	197.80	19	192.84	204.00	-14	7,056	-0.20%
2019/11/07	8	188.19	3	187.83	185.50	5	6,915	0.07%
2019/11/06	1	194.50	4	197.50	194.00	-3	6,836	-0.04%
2019/11/05	0	0.00	12	197.96	194.00	-12	6,782	-0.18%
2019/11/04	3	195.00	65	198.53	194.00	-62	6,765	-0.92%
2019/11/01	92	195.60	8	193.06	197.00	84	6,758	1.24%
2019/10/30	4	191.63	0	0.00	193.00	4	6,609	0.06%
2019/10/29	6	194.17	10	189.85	188.00	-4	6,563	-0.06%
2019/10/28	2	192.00	1	191.50	191.50	1	6,496	0.02%
2019/10/25	4	190.13	3	189.83	186.50	1	6,425	0.02%
2019/10/24	1	185.00	3	186.00	189.00	-2	6,417	-0.03%
2019/10/23	4	182.75	0	0.00	183.50	4	6,347	0.06%
2019/10/22	4	184.38	14	183.96	184.50	-10	6,410	-0.16%
2019/10/21	1	181.50	0	0.00	178.50	1	6,356	0.02%
2019/10/18	16	178.69	8	177.06	182.00	8	6,368	0.13%
2019/10/17	16	175.41	18	177.31	175.00	-2	6,337	-0.03%
2019/10/16	11	176.09	20	176.95	172.00	-9	6,208	-0.14%
2019/10/15	21	176.95	6	176.33	175.00	15	6,140	0.24%
2019/10/14	14	177.61	15	177.37	180.00	-1	6,098	-0.02%
2019/10/09	7	177.93	10	177.50	171.50	-3	5,985	-0.05%
2019/10/08	1	174.50	4	173.25	173.50	-3	5,831	-0.05%
2019/10/07	22	171.77	424	172.86	170.50	-402	5,845	-6.88%	大賣/鉅額交易
2019/10/04	418	170.52	12	169.92	171.00	406	5,794	7.01%	大買/鉅額交易
2019/10/03	5	156.10	10	154.75	155.50	-5	5,496	-0.09%
2019/10/02	16	153.13	47	153.70	155.00	-31	5,435	-0.57%
2019/10/01	38	152.29	0	0.00	153.00	38	5,377	0.71%
2019/09/27	3	157.00	3	157.83	159.50	0	5,260	0.00%
2019/09/26	1	156.50	1	156.50	156.50	0	5,159	0.00%
2019/09/25	1	158.50	5	158.20	158.50	-4	5,119	-0.08%
2019/09/24	3	160.33	0	0.00	158.50	3	5,041	0.06%
2019/09/23	3	163.00	2	164.00	164.00	1	5,025	0.02%
2019/09/20	5	155.10	504	153.47	164.00	-499	4,968	-10.04%	大賣/鉅額交易
2019/09/19	500	150.98	3	150.33	151.00	497	4,763	10.43%	大買/鉅額交易
2019/09/18	2	138.25	2	137.25	137.50	0	4,589	0.00%
2019/09/17	1	133.00	3	135.67	137.00	-2	4,743	-0.04%
2019/09/16	1	131.50	3	130.33	134.00	-2	4,953	-0.04%
2019/09/12	2	133.50	0	0.00	132.50	2	5,000	0.04%
2019/09/09	0	0.00	1	127.50	127.00	-1	4,882	-0.02%
2019/09/06	0	0.00	1	129.00	128.00	-1	5,078	-0.02%
2019/09/05	8	126.06	7	126.14	125.00	1	5,104	0.02%
2019/09/03	1	130.50	1	131.50	131.50	0	5,317	0.00%
2019/09/02	5	135.40	5	133.90	131.50	0	5,302	0.00%
2019/08/30	3	136.00	4	135.13	137.00	-1	5,235	-0.02%
2019/08/29	4	135.50	104	135.14	135.00	-100	5,186	-1.93%	大賣/
2019/08/28	6	130.08	3	130.50	131.00	3	5,063	0.06%
2019/08/27	12	133.67	212	133.53	132.50	-200	5,017	-3.99%	大賣/鉅額交易
2019/08/26	221	130.03	219	131.52	132.00	2	4,956	0.04%	大買/大賣/
2019/08/23	13	130.92	13	130.15	130.00	0	4,876	0.00%
2019/08/22	2	123.00	104	124.02	128.00	-102	4,881	-2.09%	大賣/鉅額交易
2019/08/21	106	117.81	9	114.61	118.00	97	4,868	1.99%	大買/
2019/08/20	15	115.73	8	113.25	111.00	7	4,836	0.14%
2019/08/19	2	110.00	2	111.75	114.50	0	4,728	0.00%
2019/08/16	3	103.67	2	104.00	104.50	1	4,642	0.02%
2019/08/15	2	102.75	9	101.94	102.00	-7	4,582	-0.15%
2019/08/14	6	104.92	6	103.92	102.00	0	4,549	0.00%
2019/08/13	5	110.00	6	106.00	105.00	-1	4,488	-0.02%
2019/08/12	1	100.50	1	110.00	110.00	0	4,406	0.00%
2019/08/08	4	99.73	4	99.85	100.00	0	4,352	0.00%
2019/08/07	4	99.60	5	98.06	97.20	-1	4,350	-0.02%
2019/08/06	4	99.58	4	99.98	99.80	0	4,359	0.00%
2019/08/05	2	103.50	2	101.00	101.00	0	4,347	0.00%
2019/08/02	4	99.35	0	0.00	101.00	4	4,301	0.09%
2019/08/01	4	100.83	4	101.25	101.50	0	4,313	0.00%
2019/07/31	2	100.75	2	100.00	101.00	0	4,306	0.00%
2019/07/30	2	103.00	5	101.50	100.00	-3	4,324	-0.07%
2019/07/29	8	104.31	4	103.75	103.00	4	4,344	0.09%
2019/07/26	2	100.25	3	103.83	104.50	-1	4,403	-0.02%
2019/07/25	30	105.00	30	101.17	102.00	0	4,366	0.00%
2019/07/24	4	99.00	2	99.50	102.00	2	4,322	0.05%
2019/07/23	1	96.30	3	96.83	96.90	-2	4,219	-0.05%
2019/07/22	4	95.28	13	96.22	96.20	-9	4,213	-0.21%
2019/07/19	4	92.35	4	92.95	93.00	0	4,243	0.00%
2019/07/18	2	89.40	0	0.00	89.60	2	4,238	0.05%
2019/07/17	1	89.30	0	0.00	89.30	1	4,298	0.02%
2019/07/16	1	89.80	2	88.55	88.00	-1	4,387	-0.02%
2019/07/15	2	90.05	1	90.50	90.50	1	4,483	0.02%
2019/07/12	4	92.08	0	0.00	90.00	4	4,472	0.09%
2019/07/11	7	95.00	3	94.07	94.00	4	4,413	0.09%
2019/07/10	2	97.70	8	98.90	98.20	-6	4,316	-0.14%
2019/07/09	0	0.00	2	95.10	96.00	-2	4,203	-0.05%
2019/07/04	2	94.00	0	0.00	93.70	2	4,296	0.05%
2019/07/03	2	95.65	1	94.00	94.00	1	4,298	0.02%
2019/07/02	1	94.00	4	96.60	96.80	-3	4,283	-0.07%
2019/07/01	0	0.00	1	95.00	95.20	-1	4,284	-0.02%
2019/06/28	3	94.33	1	94.30	92.60	2	4,312	0.05%
2019/06/27	7	95.83	2	96.05	95.90	5	4,245	0.12%
2019/06/26	6	97.02	4	97.28	96.30	2	4,182	0.05%
2019/06/25	7	96.76	8	95.03	94.90	-1	4,072	-0.02%
2019/06/24	11	97.51	126	98.08	97.50	-115	4,005	-2.87%	大賣/鉅額交易
2019/06/21	119	97.06	10	95.21	96.10	109	3,742	2.91%	大買/鉅額交易
2019/06/20	5	89.70	12	89.39	90.00	-7	3,481	-0.20%
2019/06/19	4	86.85	2	86.60	86.30	2	3,395	0.06%
2019/06/18	6	87.30	14	86.71	86.00	-8	3,388	-0.24%
2019/06/17	11	86.11	1	86.20	86.20	10	3,379	0.30%
2019/06/14	15	89.13	8	90.34	86.50	7	3,393	0.21%
2019/06/13	5	90.42	3	90.60	90.60	2	3,287	0.06%
2019/06/12	9	90.69	10	90.54	91.90	-1	3,252	-0.03%
2019/06/10	4	83.70	4	84.65	85.40	0	2,941	0.00%
2019/06/06	0	0.00	1	82.50	82.40	-1	2,937	-0.03%
2019/06/05	2	83.70	3	82.27	83.40	-1	2,933	-0.03%
2019/06/04	1	84.20	0	0.00	83.50	1	2,934	0.03%
2019/06/03	1	87.90	0	0.00	86.00	1	2,935	0.03%
2019/05/31	5	87.70	4	87.30	86.30	1	2,909	0.03%
2019/05/30	1	86.30	1	86.90	87.30	0	2,866	0.00%
2019/05/29	0	0.00	8	87.35	85.90	-8	2,832	-0.28%
2019/05/28	4	86.50	4	86.40	85.60	0	2,734	0.00%
2019/05/27	1	82.70	4	82.28	82.80	-3	2,662	-0.11%
2019/05/24	3	80.67	4	80.00	80.40	-1	2,665	-0.04%
2019/05/23	4	77.55	4	78.50	80.10	0	2,676	0.00%
2019/05/22	2	77.95	0	0.00	77.30	2	2,777	0.07%
2019/05/20	1	76.80	0	0.00	75.60	1	2,950	0.03%
2019/05/17	0	0.00	2	79.85	78.80	-2	3,013	-0.07%
2019/05/16	5	80.66	4	80.70	80.40	1	3,008	0.03%
2019/05/15	0	0.00	2	81.40	79.70	-2	3,005	-0.07%
2019/05/14	2	80.60	0	0.00	80.30	2	3,070	0.07%
2019/05/10	0	0.00	3	78.00	78.80	-3	3,059	-0.10%
2019/05/09	2	80.65	2	77.70	77.80	0	3,051	0.00%
2019/05/08	5	81.50	0	0.00	81.40	5	3,028	0.17%
2019/05/07	2	82.70	2	82.20	82.00	0	3,071	0.00%
2019/05/03	1	86.50	3.1	86.29	87.00	-2.1	3,049	-0.07%
2019/04/26	4	84.53	2	83.20	82.70	2	3,070	0.07%
2019/04/25	5	88.26	6	87.92	87.00	-1	3,125	-0.03%
2019/04/24	1	86.20	2	86.55	86.50	-1	3,106	-0.03%
2019/04/23	4	86.00	4	84.95	86.20	0	3,052	0.00%
2019/04/22	9	86.49	4.1	85.42	83.80	4.9	3,005	0.16%
2019/04/19	4	80.60	14	81.07	85.50	-10	3,006	-0.33%
2019/04/18	4	78.78	2	78.60	77.80	2	2,880	0.07%
2019/04/17	2	78.80	2	79.50	78.00	0	2,926	0.00%
2019/04/12	0	0.00	2	77.05	77.40	-2	2,979	-0.07%
2019/04/11	6	80.30	6	80.10	79.20	0	2,978	0.00%
2019/04/10	0	0.00	7	76.29	76.70	-7	2,893	-0.24%
2019/04/09	0	0.00	4	79.60	78.10	-4	2,876	-0.14%
2019/04/08	5	79.46	4	79.60	78.70	1	2,870	0.03%
2019/04/03	2.1	79.10	1	80.40	78.50	1.1	2,870	0.04%
2019/04/02	7	78.06	0	0.00	78.30	7	2,853	0.25%
2019/03/27	0	0.00	5	75.40	75.50	-5	2,848	-0.18%
2019/03/26	5	75.06	0	0.00	74.80	5	2,855	0.18%
2019/03/25	0	0.00	2	75.30	74.90	-2	2,897	-0.07%
2019/03/22	2	77.40	2	76.80	76.60	0	2,926	0.00%
2019/03/20	0	0.00	5	76.48	76.50	-5	2,957	-0.17%
2019/03/19	3	76.33	1	76.60	76.30	2	2,979	0.07%
2019/03/18	44	80.60	3	78.50	78.40	41	2,960	1.38%
2019/03/15	1	83.20	0	0.00	83.80	1	2,881	0.03%
2019/03/14	1	82.70	36	82.86	82.40	-35	2,885	-1.21%
2019/03/13	10	84.50	1	84.60	84.00	9	2,922	0.31%
2019/03/12	0	0.00	1	86.90	84.60	-1	2,973	-0.03%
2019/03/11	0	0.00	1	85.10	85.00	-1	2,988	-0.03%
2019/03/08	2	83.75	0	0.00	84.60	2	3,080	0.06%
2019/03/07	1	85.20	4	85.63	83.70	-3	3,239	-0.09%
2019/03/06	3	85.07	0	0.00	84.70	3	3,316	0.09%
2019/03/05	0	0.00	2	85.95	84.50	-2	3,364	-0.06%
2019/03/04	2	86.20	0	0.00	86.20	2	3,362	0.06%
2019/02/27	2	84.35	4	83.88	86.50	-2	3,368	-0.06%
2019/02/26	7	88.23	7	86.11	84.30	0	3,334	0.00%
2019/02/25	0	0.00	5	88.22	88.00	-5	3,282	-0.15%
2019/02/22	1	86.40	0	0.00	86.90	1	3,250	0.03%
2019/02/21	2	86.70	2	88.10	86.20	0	3,240	0.00%
2019/02/20	6	84.47	6	84.65	84.40	0	3,152	0.00%
2019/02/19	9	83.68	4	84.20	83.70	5	3,141	0.16%
2019/02/18	4	83.02	2	81.95	82.60	2	3,074	0.07%
2019/02/15	1	81.10	6	78.80	78.30	-5	2,984	-0.17%
2019/02/14	0	0.00	1	81.20	80.10	-1	2,973	-0.03%
2019/02/13	3	81.60	7	81.11	80.90	-4	2,950	-0.14%
2019/02/11	0	0.00	5	77.96	78.50	-5	2,873	-0.17%
2019/01/30	3	77.10	2	76.90	76.90	1	2,889	0.03%
2019/01/29	0	0.00	5	76.38	76.60	-5	2,903	-0.17%
2019/01/28	3	77.83	4	78.78	77.90	-1	2,962	-0.03%
2019/01/25	4	77.00	0	0.00	77.50	4	2,955	0.14%
2019/01/23	0	76.50	0	0.00	75.50	0	2,954	0.00%
2019/01/22	1	75.90	0	0.00	74.60	1	2,944	0.03%
2019/01/21	6	77.32	4	77.78	77.00	2	2,930	0.07%
2019/01/18	0	0.00	6	75.45	76.00	-6	2,878	-0.21%
2019/01/17	11	77.31	1	77.40	74.40	10	2,848	0.35%
2019/01/16	12	74.49	7.1	75.23	75.30	4.9	2,756	0.18%
2019/01/11	3	74.47	1	73.50	73.60	2	2,652	0.08%
2019/01/10	1	71.60	1	71.90	71.70	0	2,545	0.00%
2019/01/09	0	0.00	10	73.00	72.40	-10	2,530	-0.40%
2019/01/08	0.1	70.90	0	0.00	70.40	0.1	2,485	0.00%
2019/01/07	1	70.80	1	69.50	69.40	0	2,477	0.00%
2019/01/03	1	68.70	1	68.50	67.60	0	2,455	0.00%
2019/01/02	0	0.00	6	69.50	69.30	-6	2,468	-0.24%
2018/12/28	6	68.70	0	0.00	69.00	6	2,492	0.24%
2018/12/25	10	70.00	0	0.00	70.20	10	2,518	0.40%
2018/12/24	1	71.20	1	70.80	73.60	0	2,490	0.00%
2018/12/20	1	71.10	1	71.20	70.80	0	2,462	0.00%
2018/12/19	0	0.00	10	72.21	71.00	-10	2,453	-0.41%
2018/12/18	10	70.88	0	0.00	71.30	10	2,469	0.40%
2018/12/13	1	76.00	8	76.56	75.30	-7	2,548	-0.27%
2018/12/11	8	71.39	1	71.50	70.90	7	2,523	0.28%
2018/12/10	1	68.00	0	0.00	68.00	1	2,555	0.04%
2018/12/07	1	72.40	1	71.00	72.50	0	2,575	0.00%
2018/12/06	1	77.30	1	75.90	72.60	0	2,588	0.00%
2018/12/05	2	77.35	0	0.00	76.70	2	2,593	0.08%
2018/12/04	1	84.70	1	84.30	82.90	0	2,571	0.00%
2018/12/03	1	88.30	0	0.00	86.60	1	2,593	0.04%
2018/11/30	0	0.00	2	84.95	84.10	-2	2,521	-0.08%
2018/11/29	1	80.90	61	79.52	81.00	-60	2,413	-2.49%
2018/11/28	139	76.97	1,052	77.77	76.40	-913	2,325	-39.26%	大買/大賣/鉅額交易
2018/11/19	2	72.90	0	0.00	76.50	2	2,288	0.09%
2018/11/16	1	72.50	3	72.07	71.40	-2	2,309	-0.09%
2018/11/15	1	75.70	1	75.60	75.60	0	2,246	0.00%
2018/11/13	1	76.00	1	78.60	78.80	0	2,219	0.00%
2018/11/08	0	0.00	112	82.74	79.20	-112	2,314	-4.84%	大賣/鉅額交易
2018/11/06	1	76.50	0	0.00	76.80	1	2,389	0.04%
2018/11/05	1	79.00	88	83.16	80.50	-87	2,373	-3.67%
2018/11/02	1,173	81.85	0	0.00	82.00	1,173	2,306	50.85%	大買/鉅額交易
2018/11/01	1	70.30	1	73.00	74.60	0	2,272	0.00%
2018/10/31	0	0.00	0.1	69.30	69.30	-0.1	2,234	0.00%
2018/10/25	0	0.00	1	65.10	65.80	-1	2,275	-0.04%
2018/10/09	1	78.80	10	74.95	77.50	-9	2,660	-0.34%
2018/10/08	4	78.70	4	78.02	79.00	0	2,639	0.00%
2018/10/05	0	0.00	2	79.50	79.00	-2	2,636	-0.08%
2018/10/03	0	0.00	1	86.10	85.50	-1	2,656	-0.04%
2018/10/01	2	88.50	2	89.50	89.50	0	2,685	0.00%
2018/09/25	1	91.00	0	0.00	90.80	1	2,862	0.03%
2018/09/20	8	90.13	0	0.00	88.80	8	2,752	0.29%
2018/09/19	1	100.00	0	0.00	98.60	1	2,715	0.04%
2018/09/14	0	0.00	1	103.50	101.50	-1	2,733	-0.04%
2018/09/13	1	95.40	1	97.20	96.30	0	2,726	0.00%
2018/09/12	3	93.20	2	93.05	92.70	1	2,693	0.04%
2018/09/11	4	94.60	4	91.90	96.90	0	2,688	0.00%
2018/09/10	1	98.00	1	96.10	91.80	0	2,652	0.00%
2018/09/07	7	103.79	2	106.00	102.00	5	2,648	0.19%
2018/09/05	0	0.00	1	116.00	115.00	-1	2,625	-0.04%
2018/09/04	1	112.50	1	113.00	112.50	0	2,695	0.00%
2018/08/30	1	113.00	1	112.50	110.50	0	3,062	0.00%
2018/08/29	1	114.50	2	114.00	113.00	-1	3,125	-0.03%
2018/08/28	2	113.00	0	0.00	109.50	2	3,240	0.06%
2018/08/27	1	104.50	2	107.50	107.50	-1	3,277	-0.03%
2018/08/23	2	107.50	0	0.00	105.00	2	3,323	0.06%
2018/08/21	1	105.00	1	105.50	106.50	0	3,397	0.00%
2018/08/17	0.1	106.00	0	0.00	104.50	0.1	3,605	0.00%
2018/08/16	1	101.00	1	101.50	103.50	0	3,602	0.00%
2018/08/15	0	0.00	5	106.00	104.50	-5	3,578	-0.14%
2018/08/14	1	105.00	0	0.00	109.00	1	3,622	0.03%
2018/08/13	1	115.50	0	0.00	111.50	1	3,565	0.03%
2018/08/09	1	122.50	0	0.00	121.50	1	3,640	0.03%
2018/08/01	3.1	124.89	1	123.00	124.00	2.1	3,908	0.05%
2018/07/31	5	125.50	0	0.00	120.50	5	3,928	0.13%
2018/07/27	1	128.00	1	130.00	131.50	0	3,987	0.00%
2018/07/25	2	134.00	2	133.75	136.00	0	4,353	0.00%
2018/07/20	0	0.00	1	142.50	145.00	-1	4,659	-0.02%
2018/07/19	1	144.00	0	0.00	143.50	1	4,695	0.02%
2018/07/17	0	0.00	1	150.00	141.00	-1	4,745	-0.02%
2018/07/12	7	143.64	7	142.00	140.00	0	4,873	0.00%
2018/07/06	3	133.00	2	131.00	136.00	1	5,142	0.02%
2018/07/05	0	0.00	3	130.17	130.00	-3	5,186	-0.06%
2018/07/04	2	140.25	0	0.00	135.50	2	5,173	0.04%
2018/06/26	1	135.00	0	0.00	134.00	1	5,221	0.02%
2018/06/25	2	141.25	2	141.50	136.50	0	5,229	0.00%
2018/06/22	1	132.00	1	132.50	142.50	0	5,224	0.00%
2018/06/21	0	0.00	1	143.50	138.50	-1	5,261	-0.02%
2018/06/20	1	147.00	2	144.50	142.50	-1	5,318	-0.02%
2018/06/15	2	146.25	2	148.00	146.50	0	5,652	0.00%
2018/06/14	1	144.50	2	146.00	144.00	-1	5,663	-0.02%
2018/06/13	5	144.60	2	147.75	144.50	3	5,717	0.05%
2018/06/12	7	148.07	8	147.44	145.50	-1	5,791	-0.02%
2018/06/11	6	161.00	7	158.29	151.00	-1	5,695	-0.02%
2018/06/08	3	155.00	1	162.00	165.00	2	5,627	0.04%
2018/06/07	1	147.50	3	147.00	150.00	-2	5,563	-0.04%
2018/06/06	2	144.50	2	144.25	144.50	0	5,687	0.00%
2018/06/05	2	145.25	3	143.33	142.50	-1	5,704	-0.02%
2018/05/31	3	135.83	0	0.00	133.00	3	6,186	0.05%
2018/05/30	0	0.00	2	139.25	138.50	-2	6,450	-0.03%
2018/05/29	4	146.50	2	147.25	141.00	2	6,475	0.03%
2018/05/28	8	142.94	8	146.63	146.00	0	6,430	0.00%
2018/05/25	0	0.00	2	141.50	139.00	-2	6,315	-0.03%
2018/05/23	1	133.50	0	0.00	138.00	1	6,428	0.02%
2018/05/22	4	136.63	1	136.50	135.00	3	6,538	0.05%
2018/05/21	0	0.00	1	135.00	136.00	-1	6,510	-0.02%
2018/05/18	0	0.00	6	132.75	131.50	-6	6,538	-0.09%
2018/05/17	7	136.14	8	135.88	135.50	-1	6,552	-0.02%
2018/05/16	6	134.83	0	0.00	132.00	6	6,530	0.09%
2018/05/15	1	137.00	6	138.33	131.00	-5	6,567	-0.08%
2018/05/14	6	134.58	0	0.00	135.00	6	6,578	0.09%
2018/05/11	3	130.00	0	0.00	130.00	3	6,581	0.05%
2018/05/08	1	132.50	6	134.83	133.00	-5	6,603	-0.08%
2018/05/07	1	132.50	0	0.00	131.50	1	6,661	0.02%
2018/05/04	8	132.19	4	131.88	132.00	4	6,805	0.06%
2018/05/03	4	139.13	4	136.75	130.50	0	6,959	0.00%
2018/05/02	20	143.40	20	141.38	144.50	0	6,846	0.00%
2018/04/30	5	136.50	605	136.80	137.00	-600	6,749	-8.89%	大賣/鉅額交易
2018/04/27	651	136.07	55	131.84	136.50	596	6,709	8.88%	大買/鉅額交易
2018/04/26	10	124.45	10	124.90	124.50	0	6,690	0.00%
2018/04/25	3	119.83	3	119.17	122.50	0	6,835	0.00%
2018/04/24	2	123.75	3	126.33	123.00	-1	6,950	-0.01%
2018/04/23	3	129.00	2	128.25	127.50	1	6,918	0.01%
2018/04/20	5	127.10	13	129.19	130.00	-8	6,935	-0.12%
2018/04/19	4	126.88	1	128.00	127.50	3	6,905	0.04%
2018/04/18	5	128.50	2	130.25	125.50	3	6,852	0.04%
2018/04/17	0	0.00	2	131.00	127.50	-2	6,781	-0.03%
2018/04/16	2	132.75	0	0.00	132.00	2	6,777	0.03%
2018/04/13	18	133.86	73	135.45	134.00	-55	6,755	-0.81%
2018/04/12	1	129.00	2	124.50	129.00	-1	6,671	-0.01%
2018/04/11	1	118.00	2	121.00	120.50	-1	6,644	-0.02%
2018/04/10	2	114.25	4	117.38	119.50	-2	6,693	-0.03%
2018/04/09	2	115.75	0	0.00	115.00	2	6,677	0.03%
2018/04/03	6	118.58	5	119.50	119.50	1	6,674	0.01%
2018/04/02	2	122.00	2	120.50	122.00	0	6,650	0.00%
2018/03/30	59	132.94	2	123.00	119.50	57	6,641	0.86%
2018/03/29	1	132.00	0	0.00	131.00	1	6,635	0.02%
2018/03/27	0	0.00	2	136.00	135.00	-2	6,877	-0.03%
2018/03/26	9	135.00	16	135.50	132.50	-7	6,979	-0.10%
2018/03/23	9	130.78	4	130.50	130.00	5	6,902	0.07%
2018/03/22	5	142.20	373	148.68	134.50	-368	6,847	-5.37%	大賣/鉅額交易
2018/03/21	393	143.44	309	138.63	147.50	84	6,684	1.26%	大買/大賣/
2018/03/20	17	134.59	3	136.17	134.50	14	6,505	0.22%
2018/03/19	9	134.78	4	134.88	135.50	5	6,536	0.08%
2018/03/16	125	140.65	42	138.38	133.50	83	6,556	1.27%	大買/
2018/03/15	65	133.00	15	135.00	135.00	50	6,571	0.76%
2018/03/14	138	135.80	3	133.17	133.50	135	6,674	2.02%	大買/鉅額交易
2018/03/13	3	131.00	2	133.00	130.00	1	6,572	0.02%
2018/03/12	2	129.50	6	130.42	130.50	-4	6,536	-0.06%
2018/03/09	1	126.50	2	128.00	128.50	-1	6,352	-0.02%
2018/03/08	99	131.77	8	134.19	130.00	91	6,296	1.45%
2018/03/07	38	138.66	36	139.83	133.00	2	6,167	0.03%
2018/03/06	99	130.22	687	131.31	136.50	-588	5,904	-9.96%	大賣/鉅額交易
2018/03/05	524	130.36	25.1	128.33	124.50	498.9	5,631	8.86%	大買/鉅額交易
2018/03/02	0	0.00	4	120.63	119.00	-4	5,377	-0.07%
2018/03/01	1	114.00	1	115.50	121.00	0	5,357	0.00%
2018/02/27	1	115.50	2	118.00	115.50	-1	5,330	-0.02%
2018/02/26	2	117.50	1	118.50	118.00	1	5,297	0.02%
2018/02/23	0	0.00	2	125.00	115.50	-2	5,265	-0.04%
2018/02/22	3	116.50	263	114.55	118.00	-260	5,175	-5.02%	大賣/鉅額交易
2018/02/21	1	109.00	1	111.00	111.00	0	5,049	0.00%
2018/02/09	1	98.50	6	99.60	98.50	-5	5,030	-0.10%
2018/02/08	0	0.00	1	98.10	99.50	-1	5,014	-0.02%
2018/02/07	2	101.00	0	0.00	96.90	2	5,023	0.04%
2018/02/06	1	100.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	3.1	110.50	5	111.30	109.50	-1.9	5,113	-0.04%
2018/02/02	1	117.00	41	119.99	117.50	-40	5,123	-0.78%
2018/02/01	2	116.75	0	0.00	115.00	2	5,125	0.04%
2018/01/31	24	117.60	7	118.86	118.00	17	5,121	0.33%
2018/01/30	7	127.14	403	129.07	122.50	-396	5,057	-7.83%	大賣/鉅額交易
2018/01/29	238	126.63	223	131.25	129.00	15	5,011	0.30%	大買/大賣/
2018/01/26	6	121.25	330	123.09	120.50	-324	4,916	-6.59%	大賣/鉅額交易
2018/01/25	998	119.00	2.1	119.00	119.00	995.9	4,766	20.89%	大買/鉅額交易
2018/01/24	19	108.71	19	109.55	108.50	0	4,788	0.00%
2018/01/23	15	108.50	17	114.97	107.50	-2	4,797	-0.04%
2018/01/22	4	111.00	3	109.00	112.00	1	4,779	0.02%
2018/01/19	10	106.00	6	105.83	105.00	4	4,851	0.08%
2018/01/18	21	102.45	30	102.38	102.00	-9	4,789	-0.19%
2018/01/17	7	96.94	0	0.00	95.90	7	4,926	0.14%
2018/01/16	0	0.00	1	98.90	98.00	-1	5,071	-0.02%
2018/01/15	2	96.35	3	95.17	95.40	-1	5,141	-0.02%
2018/01/10	2	91.95	2	94.15	91.90	0	5,663	0.00%
2018/01/09	2	95.80	2	97.50	95.80	0	5,897	0.00%
2018/01/08	2	102.25	1	100.50	97.60	1	6,001	0.02%
2018/01/05	2	99.20	4	100.25	99.20	-2	6,326	-0.03%
2018/01/04	1	100.00	4	99.50	100.50	-3	6,377	-0.05%