美時 (1795)-國票-長城券商分點個股進出

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

美時

(1795)

可現股當沖

股價
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－國票-長城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	313.00	0	0.00	314.50	1	6,767	0.01%
2024/04/23	0	0.00	0.1	322.00	320.50	-0.1	6,878	0.00%
2024/04/19	0.1	309.50	0	0.00	311.50	0.1	7,220	0.00%
2024/04/18	12.1	323.06	0	0.00	321.00	12.1	7,168	0.17%
2024/04/17	1	335.50	0	0.00	333.50	1	7,175	0.01%
2024/04/16	4.1	331.57	7.1	335.03	334.00	-3	7,140	-0.04%
2024/04/15	5.1	332.95	1	332.00	332.50	4.1	7,006	0.06%
2024/04/12	0	0.00	11.2	339.87	342.00	-11.2	7,026	-0.16%
2024/04/11	3	329.17	2.1	329.52	325.00	0.9	6,982	0.01%
2024/04/10	1	324.00	2.1	329.55	326.50	-1.1	6,910	-0.02%
2024/04/09	7	325.79	1	324.00	323.00	6	6,861	0.09%
2024/04/08	21	331.17	21.8	329.06	325.00	-0.8	6,869	-0.01%
2024/04/03	3	318.00	6.1	320.26	317.50	-3.1	6,735	-0.05%
2024/04/01	2	313.50	4.1	311.06	308.00	-2.1	6,573	-0.03%
2024/03/29	0	0.00	2	304.00	304.00	-2	6,465	-0.03%
2024/03/28	1	310.50	0	0.00	306.00	1	6,436	0.02%
2024/03/27	12	309.71	24.1	304.29	310.00	-12.1	6,315	-0.19%
2024/03/25	1.5	296.67	11.1	300.18	294.50	-9.6	5,987	-0.16%
2024/03/22	0	0.00	3	284.50	288.50	-3	5,788	-0.05%
2024/03/21	0	0.00	1	275.00	274.50	-1	5,766	-0.02%
2024/03/20	1	276.50	0	0.00	276.50	1	5,825	0.02%
2024/03/19	0	0.00	1	276.00	275.50	-1	5,811	-0.02%
2024/03/18	0	0.00	1	274.50	271.00	-1	5,894	-0.02%
2024/03/15	8.1	266.96	2	269.25	271.50	6.1	5,928	0.10%
2024/03/14	1	270.00	1	272.50	270.00	0	5,896	0.00%
2024/03/13	5	267.80	0	0.00	266.50	5	5,939	0.08%
2024/03/12	0.1	275.00	0	0.00	274.00	0.1	6,023	0.00%
2024/03/08	2	280.25	4	277.63	275.00	-2	6,246	-0.03%
2024/03/07	1	282.00	1	287.00	284.00	0	6,386	0.00%
2024/03/06	2	290.50	0	0.00	289.00	2	6,581	0.03%
2024/03/05	5	295.40	14	295.89	294.50	-9	6,582	-0.14%
2024/03/04	3.1	288.03	3	292.00	291.50	0.1	6,550	0.00%
2024/03/01	0	0.00	3	290.83	289.50	-3	6,606	-0.05%
2024/02/29	8.1	288.94	0	0.00	289.50	8.1	6,850	0.12%
2024/02/27	2	293.28	39.2	298.97	296.00	-37.2	6,802	-0.55%
2024/02/26	1	293.37	13	291.12	293.50	-12	6,616	-0.18%
2024/02/22	11	274.91	0	0.00	273.00	11	6,523	0.17%
2024/02/20	0	0.00	2	277.00	275.50	-2	6,686	-0.03%
2024/02/19	2	279.00	0	0.00	275.00	2	6,836	0.03%
2024/02/16	0	0.00	1	277.50	277.00	-1	6,991	-0.01%
2024/02/15	6.1	272.59	0	0.00	273.00	6.1	7,030	0.09%
2024/02/05	2	275.50	0	0.00	275.50	2	7,047	0.03%
2024/02/02	1	274.50	2	274.50	274.50	-1	7,221	-0.01%
2024/02/01	1	283.50	1.1	286.36	282.00	-0.1	7,231	0.00%
2024/01/31	3	280.00	0	0.00	279.50	3	7,211	0.04%
2024/01/24	10	279.00	0	0.00	278.00	10	7,471	0.13%
2024/01/23	11	272.77	1	278.00	276.50	10	7,556	0.13%
2024/01/22	11.1	283.22	10	290.50	282.50	1.1	7,586	0.01%
2024/01/19	0	0.00	1	288.50	288.50	-1	7,813	-0.01%
2024/01/18	2.1	290.02	0	0.00	288.50	2.1	7,923	0.03%
2024/01/17	16	293.25	3	290.39	288.50	13	8,052	0.16%
2024/01/16	2	300.22	10.1	298.08	303.00	-8.1	8,078	-0.10%
2024/01/15	3	295.17	8.1	296.18	296.50	-5.1	7,934	-0.06%
2024/01/12	0	0.00	2.1	283.74	282.50	-2.1	7,715	-0.03%
2024/01/11	7	281.93	5	282.70	281.50	2	7,746	0.03%
2024/01/10	1	288.50	4.1	289.00	290.00	-3.1	7,653	-0.04%
2024/01/08	6	282.92	2	283.75	284.50	4	7,572	0.05%
2024/01/05	3	276.01	9.1	279.99	285.00	-6.1	7,456	-0.08%
2024/01/04	2	274.00	2.1	273.24	272.00	-0.1	7,277	0.00%
2024/01/02	2	276.00	1.1	276.82	275.50	0.9	7,146	0.01%
2023/12/29	1	271.50	46.1	269.72	272.00	-45.1	7,086	-0.64%
2023/12/28	0	0.00	25	269.90	264.00	-25	7,011	-0.36%
2023/12/27	2	269.50	10	268.50	269.50	-8	6,981	-0.11%
2023/12/26	0	0.00	1	262.50	264.00	-1	6,955	-0.01%
2023/12/25	1.1	262.00	0	0.00	260.00	1.1	6,955	0.02%
2023/12/21	2	269.25	4	271.50	268.50	-2	6,890	-0.03%
2023/12/20	2	273.50	0	277.00	273.50	2	6,861	0.03%
2023/12/19	0	270.00	0	0.00	273.50	0	6,779	0.00%
2023/12/18	3	275.50	0	0.00	272.50	3	6,815	0.04%
2023/12/15	5	274.20	79.1	275.09	274.00	-74.1	6,831	-1.08%
2023/12/13	16.1	270.07	30	274.50	264.50	-13.9	6,764	-0.21%
2023/12/12	5	275.60	1.1	279.59	274.00	3.9	6,707	0.06%
2023/12/08	5	275.00	19	275.24	272.00	-14	6,615	-0.21%
2023/12/07	5	275.30	21	277.29	274.00	-16	6,627	-0.24%
2023/12/06	11	271.41	0	0.00	270.00	11	6,521	0.17%
2023/12/05	3	272.17	3	278.00	272.00	0	6,487	0.00%
2023/12/04	12	275.92	48	279.11	277.00	-36	6,286	-0.57%
2023/12/01	7	268.79	10.2	267.24	267.50	-3.2	6,085	-0.05%
2023/11/30	5	259.80	3	260.17	258.50	2	5,839	0.03%
2023/11/29	6.1	261.34	5	259.80	261.00	1.1	5,805	0.02%
2023/11/28	4	258.38	5	257.00	258.00	-1	5,753	-0.02%
2023/11/27	5	260.10	21	259.45	257.00	-16	5,706	-0.28%
2023/11/24	6	248.50	3	250.83	250.00	3	5,466	0.05%
2023/11/22	19	248.87	2	248.50	245.50	17	5,363	0.32%
2023/11/21	2.1	249.33	1	248.00	248.00	1.1	5,328	0.02%
2023/11/20	5	254.40	2.1	257.38	251.50	2.9	5,321	0.05%
2023/11/17	2	250.25	7	255.21	254.00	-5	5,218	-0.10%
2023/11/16	7	254.77	5	256.59	253.00	2	5,168	0.04%
2023/11/15	3.4	245.34	14.1	248.88	252.00	-10.7	5,061	-0.21%
2023/11/14	7	232.00	8	233.74	238.50	-1	4,929	-0.02%
2023/11/13	49.1	235.64	4	233.65	233.00	45.1	4,992	0.90%
2023/11/10	34	240.09	8.1	242.77	240.50	25.9	5,229	0.50%
2023/11/09	9.1	237.54	0.1	243.50	236.00	9	5,220	0.17%
2023/11/08	5.1	242.90	2	243.50	242.00	3.1	5,433	0.06%
2023/11/07	10	249.75	4	249.88	243.50	6	5,584	0.11%
2023/11/06	2	248.00	2	246.00	247.00	0	5,726	0.00%
2023/11/03	37.1	246.50	3	247.00	244.50	34.1	5,828	0.58%
2023/11/02	57.1	246.84	1	249.50	248.50	56.1	5,801	0.97%
2023/11/01	13.2	252.76	10.2	253.79	251.00	3	5,757	0.05%
2023/10/31	5.3	253.91	7.2	253.38	252.00	-1.9	5,689	-0.03%
2023/10/30	14.1	253.50	13	255.08	252.00	1.1	5,730	0.02%
2023/10/27	7.8	251.84	15.2	255.50	254.00	-7.4	5,619	-0.13%
2023/10/26	3.3	237.05	3	241.50	236.00	0.3	5,359	0.01%
2023/10/25	10.1	239.67	10.1	239.80	240.00	0	5,272	0.00%
2023/10/24	5	225.80	3.1	227.29	230.00	1.9	5,133	0.04%
2023/10/23	0	0.00	4	216.50	215.00	-4	5,129	-0.08%
2023/10/20	4.1	210.28	1	215.00	208.50	3.1	5,254	0.06%
2023/10/19	4	217.25	2	216.50	218.00	2	5,417	0.04%
2023/10/18	10	213.60	0	0.00	210.50	10	5,566	0.18%
2023/10/17	0	0.00	3	217.50	217.00	-3	5,735	-0.05%
2023/10/16	0	0.00	1	222.00	220.50	-1	5,918	-0.02%
2023/10/13	0.1	229.00	2	228.50	227.50	-1.9	5,982	-0.03%
2023/10/12	1	232.50	0	0.00	232.50	1	6,058	0.02%
2023/10/05	0	0.00	10	238.00	235.00	-10	6,449	-0.16%
2023/10/03	0.1	236.00	0	0.00	234.00	0.1	6,640	0.00%
2023/09/27	0	0.00	1	236.00	237.00	-1	6,999	-0.01%
2023/09/26	1	239.00	1	234.50	235.50	0	7,184	0.00%
2023/09/25	1	239.50	0.2	238.00	239.50	0.8	7,529	0.01%
2023/09/22	11.2	232.79	0.6	233.38	234.00	10.6	7,696	0.14%
2023/09/21	2.1	230.95	7	234.93	233.50	-4.9	7,937	-0.06%
2023/09/20	5	240.00	3.5	241.66	237.50	1.5	8,128	0.02%
2023/09/19	2	251.50	2	251.25	249.50	0	8,256	0.00%
2023/09/18	1	248.00	0	0.00	246.50	1	8,281	0.01%
2023/09/14	1	246.00	1	244.50	246.50	0	8,414	0.00%
2023/09/13	1	242.50	0	0.00	242.50	1	8,469	0.01%
2023/09/12	12	236.42	2	240.00	240.00	10	8,595	0.12%
2023/09/08	0	0.00	1.5	245.33	246.00	-1.5	8,758	-0.02%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	0.5	252.00	0	0.00	250.00	0.5	8,820	0.01%
2023/09/05	0.1	252.00	0.5	252.50	250.00	-0.4	8,860	0.00%
2023/09/01	1	258.50	3.2	256.66	258.50	-2.2	8,964	-0.02%
2023/08/31	3	256.00	1.5	255.58	253.50	1.5	9,023	0.02%
2023/08/30	1.7	257.82	2	257.25	257.00	-0.3	9,202	0.00%
2023/08/29	3	249.33	0	0.00	252.00	3	9,210	0.03%
2023/08/24	6	249.83	0	0.00	249.50	6	9,305	0.06%
2023/08/23	1.1	250.95	0	0.00	249.50	1.1	9,304	0.01%
2023/08/22	0	256.00	1	257.00	255.00	-1	9,425	-0.01%
2023/08/21	2	259.76	2	259.25	260.00	0	9,482	0.00%
2023/08/18	4.1	256.11	1	257.50	254.00	3.1	9,590	0.03%
2023/08/17	2	260.00	106	261.27	259.50	-104	9,709	-1.07%	大賣/鉅額交易
2023/08/16	10	270.90	7	271.36	268.00	3	9,745	0.03%
2023/08/15	76	264.49	9.1	265.88	263.50	66.9	10,042	0.67%
2023/08/14	61.5	249.33	56.4	261.27	250.00	5.1	10,398	0.05%
2023/08/11	9	276.22	15	269.00	269.00	-6	10,493	-0.06%
2023/08/10	48	289.59	7.2	292.04	286.00	40.8	10,356	0.39%
2023/08/09	20	292.00	23	278.89	292.00	-3	10,287	-0.03%
2023/08/08	1	279.00	0	0.00	280.50	1	10,417	0.01%
2023/08/07	0.1	288.00	0	0.00	285.50	0.1	10,717	0.00%
2023/08/04	0	0.00	2	279.50	289.50	-2	10,779	-0.02%
2023/08/02	5	294.80	3	298.67	285.50	2	10,840	0.02%
2023/08/01	2	288.25	3	291.00	293.00	-1	10,808	-0.01%
2023/07/31	1	289.50	26	289.79	286.50	-25	10,838	-0.23%
2023/07/28	1.1	286.18	1	288.51	286.00	0.1	11,103	0.00%
2023/07/27	2	293.01	3	295.83	291.50	-1	11,155	-0.01%
2023/07/26	50	298.39	5	289.30	291.00	45	11,327	0.40%
2023/07/25	9	299.28	7	301.50	301.00	2	11,201	0.02%
2023/07/24	6	299.75	31	301.81	302.00	-25	11,079	-0.23%
2023/07/21	28	295.04	31	294.26	291.00	-3	10,941	-0.03%
2023/07/20	15	288.90	2	292.50	287.00	13	10,868	0.12%
2023/07/19	5	292.80	8	294.81	292.00	-3	10,780	-0.03%
2023/07/18	5	284.90	0	0.00	283.00	5	10,718	0.05%
2023/07/17	2	289.00	1	286.00	288.50	1	10,907	0.01%
2023/07/14	7	275.93	6	278.50	277.50	1	10,937	0.01%
2023/07/13	5.1	284.37	0	0.00	280.00	5.1	10,846	0.05%
2023/07/12	22	291.02	17	292.38	290.00	5	10,748	0.05%
2023/07/11	6	282.58	4	283.75	283.00	2	10,628	0.02%
2023/07/10	3.1	283.18	0	0.00	285.00	3.1	10,638	0.03%
2023/07/07	7	284.14	2	289.50	284.50	5	10,601	0.05%
2023/07/06	1	294.00	0	0.00	290.00	1	10,550	0.01%
2023/07/05	4	299.75	7	302.86	294.50	-3	10,508	-0.03%
2023/07/04	26	304.46	38.2	299.35	297.00	-12.2	10,684	-0.11%
2023/07/03	69	303.53	11	300.56	299.00	58	10,815	0.54%
2023/06/30	28.2	333.91	2.1	336.98	325.50	26.1	10,553	0.25%
2023/06/29	2	339.75	10	342.00	338.50	-8	10,581	-0.08%
2023/06/28	3.1	334.84	42	335.11	333.50	-38.9	10,466	-0.37%
2023/06/27	5	322.80	20	325.88	329.00	-15	10,336	-0.15%
2023/06/26	5	307.40	10	308.70	311.50	-5	10,210	-0.05%
2023/06/21	13	312.84	1	309.75	308.00	12	10,262	0.12%
2023/06/20	14.1	324.63	7	323.43	320.00	7.1	10,186	0.07%
2023/06/19	19.6	324.75	4	326.50	324.00	15.6	10,176	0.15%
2023/06/16	25.1	325.54	5	326.70	323.00	20.1	10,180	0.20%
2023/06/15	30.5	320.69	11	324.32	330.00	19.5	10,090	0.19%
2023/06/14	22.2	317.09	16	312.88	314.00	6.2	10,005	0.06%
2023/06/12	0	0.00	2.2	320.98	314.00	-2.2	10,106	-0.02%
2023/06/09	1.2	314.17	0	0.00	319.00	1.2	10,155	0.01%
2023/06/08	4	317.63	11.7	315.49	311.00	-7.7	10,193	-0.08%
2023/06/07	5	319.80	0	0.00	322.00	5	10,291	0.05%
2023/06/06	7	318.21	6	316.92	315.50	1	10,290	0.01%
2023/06/05	78	332.01	70	317.94	315.50	8	10,443	0.08%
2023/06/02	0	0.00	1.2	323.00	320.50	-1.2	10,354	-0.01%
2023/06/01	2	326.75	3	321.67	320.00	-1	10,395	-0.01%
2023/05/31	11.2	330.00	8	330.56	327.00	3.2	10,410	0.03%
2023/05/30	2	334.25	2	330.50	328.50	0	10,438	0.00%
2023/05/29	2	331.00	3	331.00	330.50	-1	10,451	-0.01%
2023/05/26	6	332.08	3	335.00	327.00	3	10,501	0.03%
2023/05/25	2	332.00	2	334.00	331.00	0	10,435	0.00%
2023/05/24	3	333.50	4	335.38	334.50	-1	10,597	-0.01%
2023/05/23	10.5	337.71	7	338.50	342.00	3.5	10,554	0.03%
2023/05/22	4.5	332.48	4	333.50	332.00	0.5	10,623	0.00%
2023/05/19	8	341.13	7	339.14	343.50	1	10,942	0.01%
2023/05/18	14	325.93	21	329.02	339.00	-7	10,548	-0.07%
2023/05/17	3	295.00	35	298.70	308.50	-32	10,167	-0.31%
2023/05/15	11	283.73	3	278.67	275.50	8	10,505	0.08%
2023/05/12	20	291.38	21	290.24	289.00	-1	10,560	-0.01%
2023/05/11	20	291.38	21	290.24	283.50	-1	10,608	-0.01%
2023/05/10	11	280.50	1	281.50	285.00	10	10,557	0.09%
2023/05/09	9	284.67	7	281.57	279.00	2	11,202	0.02%
2023/05/08	2	285.00	13	285.69	287.00	-11	11,495	-0.10%
2023/05/05	5	281.30	3	283.50	281.50	2	11,577	0.02%
2023/05/04	14	280.73	24	282.60	279.00	-10	11,585	-0.09%
2023/05/03	20	274.65	14.4	276.47	272.50	5.6	11,322	0.05%
2023/05/02	6.4	271.41	16	272.31	278.00	-9.6	11,293	-0.09%
2023/04/28	4	261.88	4	259.50	259.50	0	11,163	0.00%
2023/04/27	2	252.50	3	255.00	257.00	-1	11,317	-0.01%
2023/04/26	1	254.00	1	254.00	254.00	0	11,495	0.00%
2023/04/25	4	254.63	2	256.75	254.50	2	11,533	0.02%
2023/04/24	1	253.50	12	252.96	260.50	-11	11,571	-0.10%
2023/04/21	20	256.23	7	256.29	250.00	13	11,703	0.11%
2023/04/20	14	270.75	14	272.46	265.00	0	11,657	0.00%
2023/04/19	6	262.83	4	263.38	269.00	2	11,532	0.02%
2023/04/18	4	267.63	0	0.00	265.50	4	11,483	0.03%
2023/04/14	0	0.00	7	268.00	265.00	-7	11,654	-0.06%
2023/04/13	14	270.57	11.2	273.04	267.00	2.8	11,820	0.02%
2023/04/12	0.1	271.00	10	272.00	267.50	-9.9	12,000	-0.08%
2023/04/11	15.4	265.92	0.4	266.50	265.50	15	12,263	0.12%
2023/04/10	1.1	266.55	13.4	273.09	265.50	-12.3	12,365	-0.10%
2023/04/07	6	276.08	13	275.69	273.00	-7	12,493	-0.06%
2023/04/06	11.4	262.53	11	266.05	269.50	0.4	12,364	0.00%
2023/03/31	3	258.50	4	252.63	251.00	-1	12,223	-0.01%
2023/03/30	16	259.69	4	262.25	257.50	12	12,342	0.10%
2023/03/29	3	253.83	2	253.50	258.00	1	12,279	0.01%
2023/03/28	6	253.17	0	0.00	246.00	6	12,297	0.05%
2023/03/24	1	246.00	0	0.00	252.50	1	12,406	0.01%
2023/03/23	1	245.50	0	0.00	244.00	1	12,539	0.01%
2023/03/21	0.1	246.00	0	0.00	243.50	0.1	12,477	0.00%
2023/03/14	0	249.50	0	0.00	248.00	0	12,164	0.00%
2023/03/10	7	264.29	2	261.25	255.00	5	12,041	0.04%
2023/03/09	1	271.50	2	272.50	270.00	-1	11,896	-0.01%
2023/03/08	3	280.83	3	276.50	271.50	0	11,878	0.00%
2023/03/07	10	282.35	4	279.75	277.50	6	11,702	0.05%
2023/03/06	0	0.00	2	282.00	285.00	-2	12,145	-0.02%
2023/03/03	2	280.75	1	286.00	278.50	1	13,111	0.01%
2023/03/02	6	285.42	1	284.50	283.50	5	13,927	0.04%
2023/02/24	1	280.00	0	0.00	281.00	1	15,311	0.01%
2023/02/23	0	0.00	1	279.50	285.00	-1	15,679	-0.01%
2023/02/22	11	285.41	3.4	279.40	276.50	7.7	16,351	0.05%
2023/02/21	4.3	285.21	2	283.50	287.00	2.3	16,517	0.01%
2023/02/20	10	292.05	5	288.94	284.50	5	16,869	0.03%
2023/02/17	12	292.03	22	293.93	294.50	-10	16,801	-0.06%
2023/02/16	2	281.00	3	272.67	284.00	-1	16,713	-0.01%
2023/02/15	7	272.14	7	271.86	272.50	0	17,036	0.00%
2023/02/14	4	271.48	40	271.19	267.50	-36	17,159	-0.21%
2023/02/13	41	284.73	10	281.85	277.50	31	16,933	0.18%
2023/02/10	18	282.67	18	281.25	277.50	0	16,509	0.00%
2023/02/09	13	280.42	50	281.70	276.00	-37	16,298	-0.23%
2023/02/08	5	282.30	6	282.92	284.00	-1	16,106	-0.01%
2023/02/07	26	280.00	20	280.68	281.00	6	15,899	0.04%
2023/02/06	1	266.50	3	257.99	273.50	-2	15,267	-0.01%
2023/02/03	53	248.92	5	249.50	249.00	48	14,987	0.32%
2023/02/02	41	248.40	4	244.88	247.00	37	14,905	0.25%
2023/02/01	1	243.50	3	240.67	237.50	-2	14,915	-0.01%
2023/01/31	4	238.75	0	0.00	238.00	4	15,027	0.03%
2023/01/30	38	246.16	73	237.84	237.50	-35	15,090	-0.23%
2023/01/17	0	0.00	1.1	247.81	243.50	-1.1	15,139	-0.01%
2023/01/16	10.1	242.46	17.1	242.12	244.00	-7	15,033	-0.05%
2023/01/13	12.1	229.95	12	228.00	230.00	0.1	14,972	0.00%
2023/01/12	14.1	230.58	56.1	237.36	230.50	-42.1	15,079	-0.28%
2023/01/11	52.1	252.23	5	248.20	240.50	47.1	15,022	0.31%
2023/01/10	2	246.00	1	244.50	244.00	1	15,027	0.01%
2023/01/09	3	253.33	3	249.17	249.00	0	15,190	0.00%
2023/01/06	0	0.00	3	243.33	240.50	-3	15,412	-0.02%
2023/01/05	1	247.00	0	0.00	239.50	1	15,764	0.01%
2023/01/04	7	250.71	6	251.00	243.50	1	16,017	0.01%
2023/01/03	1	249.50	1	251.00	250.50	0	16,305	0.00%
2022/12/30	1.1	253.10	0	0.00	246.00	1.1	16,433	0.01%
2022/12/29	4	239.50	22	246.95	250.00	-18	16,415	-0.11%
2022/12/27	10	236.15	11	234.64	237.50	-1	16,705	-0.01%
2022/12/26	20	239.10	77	237.71	240.50	-57	16,719	-0.34%
2022/12/23	21	232.81	21	232.12	232.00	0	16,719	0.00%
2022/12/22	0	0.00	202	228.11	231.50	-202	16,890	-1.20%	大賣/鉅額交易
2022/12/21	5	231.70	31	235.98	228.50	-26	16,922	-0.15%
2022/12/20	0	0.00	10	229.15	225.50	-10	17,186	-0.06%
2022/12/19	10	238.30	7	239.50	237.00	3	17,308	0.02%
2022/12/16	4	244.38	4	239.00	234.50	0	17,539	0.00%
2022/12/15	6	245.42	4	249.50	241.00	2	17,789	0.01%
2022/12/14	2	254.50	0	0.00	255.00	2	17,895	0.01%
2022/12/09	0	0.00	49	246.42	254.00	-49	18,682	-0.26%
2022/12/08	2	244.50	0	0.00	240.50	2	19,002	0.01%
2022/12/07	1	253.50	0	0.00	244.00	1	19,374	0.01%
2022/12/06	2	259.00	3	255.00	249.50	-1	19,596	-0.01%
2022/12/05	0	0.00	1	252.00	269.50	-1	19,919	-0.01%
2022/12/02	1	245.00	9	247.00	245.50	-8	20,045	-0.04%
2022/12/01	0	0.00	25.2	245.39	246.50	-25.2	20,315	-0.12%
2022/11/30	2	240.00	0	0.00	244.00	2	20,795	0.01%
2022/11/29	0	0.00	1	234.00	233.50	-1	21,046	0.00%
2022/11/28	8	240.56	7	244.21	246.50	1	21,276	0.00%
2022/11/25	50	246.44	108	247.18	245.50	-58	20,880	-0.28%	大賣/
2022/11/24	32	225.55	30	228.73	239.00	2	20,189	0.01%
2022/11/23	136	206.87	39	209.65	217.50	97	19,465	0.50%	大買/
2022/11/22	12	194.25	15	195.73	198.00	-3	18,795	-0.02%
2022/11/21	11	189.59	10	191.35	192.00	1	18,766	0.01%
2022/11/18	52	179.67	76	183.19	187.00	-24	18,572	-0.13%
2022/11/17	19	175.18	19	176.26	174.00	0	18,131	0.00%
2022/11/16	147.2	172.47	15	174.63	170.00	132.2	18,063	0.73%	大買/鉅額交易
2022/11/15	2	168.50	2	172.00	169.00	0	18,102	0.00%
2022/11/14	170	169.98	9	171.56	171.00	161	18,652	0.86%	大買/鉅額交易
2022/11/11	20	166.23	31	168.18	171.50	-11	18,760	-0.06%
2022/11/10	13	163.08	13	162.38	156.00	0	19,133	0.00%
2022/11/09	2	163.00	1	162.00	162.50	1	19,230	0.01%
2022/11/08	6	162.33	16	162.44	159.50	-10	19,261	-0.05%
2022/11/07	0	0.00	14	160.57	159.50	-14	19,203	-0.07%
2022/11/04	1	159.50	4	163.13	159.00	-3	19,278	-0.02%
2022/11/03	6	161.75	37	160.47	163.00	-31	19,264	-0.16%
2022/11/02	1	160.00	12	158.96	160.00	-11	19,215	-0.06%
2022/11/01	5	156.10	31	156.63	158.50	-26	19,181	-0.14%
2022/10/31	1	155.50	10	154.70	154.50	-9	19,107	-0.05%
2022/10/28	5	151.30	1	151.50	151.00	4	19,040	0.02%
2022/10/27	0	0.00	51	145.65	149.50	-51	18,960	-0.27%
2022/10/26	7	142.29	42	142.83	143.00	-35	18,882	-0.19%
2022/10/25	5	144.30	3	144.00	143.00	2	18,760	0.01%
2022/10/24	1	148.50	5	149.70	147.50	-4	18,673	-0.02%
2022/10/21	2	149.25	0	0.00	146.50	2	18,672	0.01%
2022/10/20	4	148.63	7	152.36	155.00	-3	18,703	-0.02%
2022/10/19	2	152.50	0	0.00	153.00	2	18,786	0.01%
2022/10/18	19	152.58	19	151.05	153.00	0	19,182	0.00%
2022/10/17	2	143.00	5	144.20	148.50	-3	19,289	-0.02%
2022/10/14	7	154.86	6	155.50	153.00	1	19,110	0.01%
2022/10/13	7	157.57	7	155.93	148.50	0	18,790	0.00%
2022/10/12	31	163.05	28	161.96	161.50	3	18,489	0.02%
2022/10/11	17	163.47	5	162.20	159.50	12	18,286	0.07%
2022/10/07	12	168.75	13	172.15	168.00	-1	18,030	-0.01%
2022/10/06	11	169.55	14	170.93	172.00	-3	17,876	-0.02%
2022/10/05	47	169.52	51	169.03	170.50	-4	17,793	-0.02%
2022/10/04	6	166.67	43	166.63	167.00	-37	17,617	-0.21%
2022/10/03	37	163.08	2	161.00	157.50	35	17,590	0.20%
2022/09/30	2	153.50	12	160.04	162.50	-10	17,688	-0.06%
2022/09/29	5	158.40	3	159.50	158.00	2	17,667	0.01%
2022/09/28	5	161.30	7	159.00	154.00	-2	17,494	-0.01%
2022/09/27	91	159.37	4	163.00	166.00	87	17,482	0.50%
2022/09/26	4	163.75	23	163.26	162.00	-19	17,307	-0.11%
2022/09/23	33	168.94	6	166.33	166.00	27	17,314	0.16%
2022/09/22	34	173.16	62	173.96	174.00	-28	17,473	-0.16%
2022/09/21	44	171.14	19	170.82	169.00	25	17,566	0.14%
2022/09/20	23	169.98	29	169.17	173.50	-6	17,686	-0.03%
2022/09/19	13	166.00	4	163.00	163.00	9	17,583	0.05%
2022/09/16	2	168.50	4	170.38	171.00	-2	17,573	-0.01%
2022/09/15	18	170.89	11	171.64	168.00	7	17,621	0.04%
2022/09/14	8	166.13	16	167.41	170.00	-8	17,559	-0.05%
2022/09/13	5	165.40	7	164.43	165.00	-2	17,429	-0.01%
2022/09/12	10	160.95	16	160.44	164.00	-6	17,644	-0.03%
2022/09/08	5	151.60	2	151.50	154.00	3	17,765	0.02%
2022/09/07	13	152.62	15	152.17	151.50	-2	17,825	-0.01%
2022/09/06	19	157.92	14	160.82	154.00	5	17,954	0.03%
2022/09/05	15	172.47	5	174.00	166.50	10	17,691	0.06%
2022/09/02	11	175.09	9	171.67	170.00	2	17,738	0.01%
2022/09/01	38	171.07	34	173.72	169.00	4	17,737	0.02%
2022/08/31	19	177.00	16	177.78	173.50	3	18,090	0.02%
2022/08/30	10	172.50	9	171.00	174.00	1	18,361	0.01%
2022/08/29	7	170.00	7	170.14	169.50	0	18,399	0.00%
2022/08/26	22	182.27	27	183.04	176.00	-5	18,189	-0.03%
2022/08/25	17	175.68	16	174.91	175.50	1	17,591	0.01%
2022/08/24	13	179.31	7	177.43	174.00	6	17,325	0.03%
2022/08/23	12	176.92	12	178.04	176.00	0	16,999	0.00%
2022/08/22	17	188.47	18	184.39	180.00	-1	16,681	-0.01%
2022/08/19	31	187.90	24	187.02	184.50	7	16,210	0.04%
2022/08/18	13	173.19	19	177.26	184.50	-6	15,635	-0.04%
2022/08/17	32	164.38	37	165.30	168.00	-5	15,227	-0.03%
2022/08/16	10	151.30	27	158.56	161.50	-17	14,415	-0.12%
2022/08/15	2	146.25	2	147.50	147.00	0	14,136	0.00%
2022/08/12	2	143.00	2	141.50	145.00	0	14,246	0.00%
2022/08/11	4	144.00	30	148.00	143.00	-26	14,631	-0.18%
2022/08/10	31	144.24	2	146.75	148.00	29	14,709	0.20%
2022/08/09	1	141.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	0	0.00	3	142.67	143.00	-3	14,700	-0.02%
2022/08/05	1	140.50	2	140.25	142.00	-1	14,683	-0.01%
2022/08/04	1	136.50	1	135.00	135.00	0	14,680	0.00%
2022/08/02	3	139.50	3	140.33	133.00	0	14,641	0.00%
2022/07/29	6	141.33	0	0.00	141.50	6	14,575	0.04%
2022/07/28	2	142.50	3	143.83	141.50	-1	14,550	-0.01%
2022/07/27	6	141.08	9	143.00	141.50	-3	14,504	-0.02%
2022/07/26	7	145.00	4	144.50	142.00	3	14,371	0.02%
2022/07/25	10	148.10	14	148.21	149.50	-4	14,073	-0.03%
2022/07/22	55	140.55	64	142.17	144.50	-9	13,539	-0.07%
2022/07/21	8	131.31	10	132.80	135.00	-2	13,243	-0.02%
2022/07/20	1	130.50	2	131.75	130.00	-1	13,233	-0.01%
2022/07/19	13	132.15	10	131.45	130.00	3	13,290	0.02%
2022/07/18	5	130.60	4	131.75	130.00	1	13,242	0.01%
2022/07/15	12	134.21	34	132.85	131.00	-22	13,165	-0.17%
2022/07/14	12	136.83	5	137.80	137.00	7	13,057	0.05%
2022/07/13	4	139.25	10	140.10	139.50	-6	13,098	-0.05%
2022/07/12	2	136.75	1	135.50	135.00	1	13,102	0.01%
2022/07/11	5	137.90	7	137.21	139.00	-2	13,132	-0.02%
2022/07/08	15	138.10	7	138.36	135.00	8	12,878	0.06%
2022/07/07	6	142.17	8	143.56	146.00	-2	12,717	-0.02%
2022/07/06	5	144.70	4	144.13	143.50	1	12,598	0.01%
2022/07/05	3	140.00	3	142.17	148.00	0	12,548	0.00%
2022/07/04	53	140.38	52	139.48	141.50	1	12,505	0.01%
2022/07/01	59	147.47	66	145.67	142.50	-7	12,654	-0.06%
2022/06/30	10	154.30	11	154.91	153.50	-1	12,449	-0.01%
2022/06/29	24	156.33	26	155.65	157.50	-2	12,114	-0.02%
2022/06/28	15	151.90	9	153.17	148.50	6	11,846	0.05%
2022/06/27	3	147.67	14	149.14	151.50	-11	11,681	-0.09%
2022/06/24	3	142.33	4	143.25	145.00	-1	12,069	-0.01%
2022/06/23	14	138.14	17	139.32	143.50	-3	12,214	-0.02%
2022/06/22	12	140.83	10.2	140.33	138.00	1.8	12,641	0.01%
2022/06/21	5.2	141.41	7.2	143.35	146.00	-2	12,601	-0.02%
2022/06/20	13.2	144.13	11	142.73	139.00	2.2	12,569	0.02%
2022/06/17	17	142.12	24	143.58	146.50	-7	12,181	-0.06%
2022/06/16	8	141.25	6	139.60	137.00	2	11,966	0.02%
2022/06/15	11	140.05	7	140.07	140.00	4	12,054	0.03%
2022/06/14	33	134.82	1	136.50	136.50	32	11,769	0.27%
2022/06/13	5	144.10	4	144.88	143.00	1	11,547	0.01%
2022/06/10	10	147.25	12	148.92	152.00	-2	11,272	-0.02%
2022/06/09	71	147.44	32	145.38	145.50	39	11,067	0.35%
2022/06/08	18	140.78	20	141.38	145.50	-2	10,603	-0.02%
2022/06/07	2	133.94	4	136.25	139.50	-2	10,082	-0.02%
2022/06/06	1	123.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	4	126.00	3	125.50	124.50	1	10,094	0.01%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/30	0	0.00	38	125.71	128.00	-38	10,571	-0.36%
2022/05/27	0	0.00	1	127.00	126.50	-1	10,969	-0.01%
2022/05/26	2	135.50	1	130.00	129.00	1	11,280	0.01%
2022/05/25	1	130.50	1	130.50	131.50	0	11,444	0.00%
2022/05/24	0	0.00	2	129.00	127.50	-2	11,693	-0.02%
2022/05/23	39	129.91	0.4	128.00	130.50	38.6	11,677	0.33%
2022/05/20	1	129.00	1	131.00	129.50	0	11,628	0.00%
2022/05/19	8	127.88	6	126.25	131.50	2	11,430	0.02%
2022/05/18	3	123.83	8	125.75	129.00	-5	10,988	-0.05%
2022/05/16	1	119.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	0.4	116.63	1	116.00	117.50	-0.6	10,620	-0.01%
2022/05/12	0	0.00	11	114.18	111.00	-11	10,550	-0.10%
2022/05/11	2	115.25	1	113.50	115.50	1	10,493	0.01%
2022/05/10	1	114.50	1	114.00	115.00	0	10,465	0.00%
2022/05/06	0	0.00	1	114.50	118.00	-1	10,399	-0.01%
2022/05/05	1	119.00	0	0.00	119.00	1	10,353	0.01%
2022/05/04	0	0.00	1	116.00	115.50	-1	10,322	-0.01%
2022/05/03	2	119.75	1	120.50	119.00	1	10,284	0.01%
2022/04/25	3	119.67	1	118.00	118.00	2	10,021	0.02%
2022/04/22	1	133.50	1	131.00	131.00	0	9,896	0.00%
2022/04/21	7	130.50	8	130.88	134.50	-1	9,825	-0.01%
2022/04/20	1	129.00	0	0.00	130.00	1	9,747	0.01%
2022/04/19	2	134.50	9	133.22	133.50	-7	9,682	-0.07%
2022/04/18	5	131.20	1	129.50	132.50	4	9,489	0.04%
2022/04/15	4	131.25	17	131.62	126.50	-13	9,301	-0.14%
2022/04/14	3	130.50	12	131.00	130.00	-9	9,135	-0.10%
2022/04/13	4	128.50	2	129.50	129.50	2	9,004	0.02%
2022/04/12	2	124.75	2	124.00	123.50	0	8,848	0.00%
2022/04/11	29	125.74	10	124.60	124.50	19	8,762	0.22%
2022/04/08	11	126.50	13	129.19	129.00	-2	8,652	-0.02%
2022/04/07	28	135.59	32	135.06	128.50	-4	8,453	-0.05%
2022/04/06	8	131.69	0	0.00	132.00	8	8,085	0.10%
2022/04/01	6	133.17	7	132.86	130.50	-1	7,998	-0.01%
2022/03/31	73	135.09	92	132.70	135.50	-19	7,825	-0.24%
2022/03/30	47	134.79	16	134.91	133.50	31	7,527	0.41%
2022/03/29	30	129.58	42	133.74	133.00	-12	7,236	-0.17%
2022/03/28	41	126.54	41	124.70	125.00	0	6,597	0.00%
2022/03/25	23	126.96	18	125.64	124.50	5	6,204	0.08%
2022/03/24	3	114.83	6	115.92	121.00	-3	5,562	-0.05%
2022/03/23	10	112.80	9	111.83	112.00	1	5,364	0.02%
2022/03/22	5	115.60	3	117.50	117.50	2	5,208	0.04%
2022/03/21	14	116.89	34	117.13	117.00	-20	5,168	-0.39%
2022/03/18	68	110.85	49	113.00	114.00	19	4,936	0.38%
2022/03/17	4	103.13	7	105.71	108.50	-3	4,691	-0.06%
2022/03/16	2	100.75	2	100.25	99.00	0	4,574	0.00%
2022/03/15	1	100.50	3	102.17	99.70	-2	4,567	-0.04%
2022/03/14	3	100.47	3	100.23	101.50	0	4,544	0.00%
2022/03/11	4	103.13	5	102.90	102.50	-1	4,585	-0.02%
2022/03/10	5	107.60	5	108.60	107.00	0	4,523	0.00%
2022/03/09	5	103.90	3	105.33	103.00	2	4,414	0.05%
2022/03/08	5	106.00	4	107.13	101.50	1	4,505	0.02%
2022/03/07	11	107.91	6	108.00	106.00	5	4,375	0.11%
2022/03/04	6	114.83	10	115.00	112.50	-4	4,228	-0.09%
2022/03/03	24	115.65	27	117.24	115.50	-3	4,109	-0.07%
2022/03/02	41	116.18	31	116.18	118.00	10	3,932	0.25%
2022/03/01	29	111.50	27	113.00	114.00	2	3,615	0.06%
2022/02/25	10	110.65	34	109.41	111.50	-24	3,327	-0.72%
2022/02/24	23	102.39	9	104.06	103.00	14	3,034	0.46%
2022/02/23	0	0.00	6	97.77	102.50	-6	2,740	-0.22%
2022/02/22	8	93.55	3	92.97	93.40	5	2,852	0.18%
2022/02/17	1	90.50	0	0.00	90.70	1	3,021	0.03%
2022/02/14	0	0.00	10	85.99	86.10	-10	3,016	-0.33%
2022/02/09	4	90.50	0	0.00	90.20	4	2,987	0.13%
2022/01/26	8	86.80	3	87.60	85.70	5	2,948	0.17%
2022/01/25	1	86.10	9	84.64	84.40	-8	2,928	-0.27%
2022/01/14	0	0.00	2	86.80	87.10	-2	3,022	-0.07%
2022/01/13	1	90.60	1	89.60	89.60	0	3,007	0.00%
2022/01/10	0	0.00	1	92.20	92.00	-1	2,976	-0.03%
2022/01/07	0	0.00	5	92.80	91.50	-5	2,983	-0.17%
2022/01/03	2	96.10	0	0.00	96.50	2	2,981	0.07%
2021/12/30	1	97.60	0	0.00	97.50	1	2,987	0.03%
2021/12/29	3	98.33	6	98.00	98.00	-3	3,020	-0.10%
2021/12/22	1	99.00	1	97.80	97.80	0	3,197	0.00%
2021/12/20	1	96.30	0	0.00	95.50	1	3,288	0.03%
2021/12/17	1	95.80	0	0.00	95.30	1	3,275	0.03%
2021/12/16	4	97.85	2	97.35	97.20	2	3,236	0.06%
2021/12/15	1	99.10	2	99.40	98.20	-1	3,192	-0.03%
2021/12/14	1	102.00	0	0.00	101.50	1	3,130	0.03%
2021/12/13	2	101.75	2	100.50	100.50	0	3,079	0.00%
2021/12/08	1	96.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	1	97.00	0	0.00	96.30	1	2,905	0.03%
2021/12/02	1	111.00	5	107.00	102.00	-4	2,729	-0.15%
2021/12/01	0	0.00	5	110.50	112.50	-5	2,550	-0.20%
2021/11/30	2	111.50	0	0.00	111.50	2	2,549	0.08%
2021/11/29	12	110.63	10	109.50	109.00	2	2,547	0.08%
2021/11/26	0	0.00	1	109.50	109.50	-1	2,501	-0.04%
2021/11/25	12	114.96	15	115.10	112.50	-3	2,472	-0.12%
2021/11/24	10	111.00	7	111.14	114.50	3	2,376	0.13%
2021/11/23	4	111.13	3	112.83	108.00	1	2,315	0.04%
2021/11/22	2	111.25	0	0.00	111.50	2	2,259	0.09%
2021/11/19	9	116.56	6	116.75	114.50	3	2,241	0.13%
2021/11/18	7	115.36	10	114.05	117.00	-3	2,086	-0.14%
2021/11/17	5	101.50	2	102.75	106.50	3	1,977	0.15%
2021/11/15	0	0.00	5	95.30	96.30	-5	2,070	-0.24%
2021/11/09	1	94.00	0	0.00	94.50	1	2,294	0.04%
2021/11/08	5	93.30	0	0.00	93.00	5	2,312	0.22%
2021/10/29	4	92.30	0	0.00	94.00	4	2,672	0.15%
2021/10/25	7	91.26	0	0.00	91.30	7	2,832	0.25%
2021/10/13	0	0.00	3	99.10	97.10	-3	3,867	-0.08%
2021/10/12	0	0.00	1	99.80	100.00	-1	3,961	-0.03%
2021/10/08	3	100.00	2	99.40	100.50	1	4,075	0.02%
2021/10/07	2	94.50	0	0.00	96.50	2	4,142	0.05%
2021/10/06	0	0.00	2	93.20	92.70	-2	4,310	-0.05%
2021/10/05	4	96.40	2	93.65	96.40	2	4,551	0.04%
2021/10/04	1	96.00	4	99.70	96.00	-3	4,591	-0.07%
2021/10/01	3	105.67	3	104.67	104.00	0	4,549	0.00%
2021/09/30	3	106.67	3	107.83	108.00	0	4,537	0.00%
2021/09/29	4	100.38	0	0.00	100.50	4	4,512	0.09%
2021/09/27	0	0.00	1	103.00	102.00	-1	4,536	-0.02%
2021/09/16	0	0.00	4	101.00	101.00	-4	4,900	-0.08%
2021/09/07	1	104.50	0	0.00	105.00	1	4,876	0.02%
2021/09/06	1	102.00	1	102.00	102.00	0	4,880	0.00%
2021/09/03	2	106.50	0	0.00	105.50	2	4,963	0.04%
2021/09/02	1	107.50	0	0.00	102.50	1	4,990	0.02%
2021/08/30	0	0.00	2	109.50	105.00	-2	5,009	-0.04%
2021/08/25	7	108.21	5	108.60	107.00	2	5,020	0.04%
2021/08/24	10	104.50	0	0.00	103.00	10	5,011	0.20%
2021/08/23	3	105.00	3	106.50	105.00	0	5,034	0.00%
2021/08/20	2	100.00	2	100.50	100.50	0	5,061	0.00%
2021/08/19	3	108.33	0	0.00	101.50	3	5,045	0.06%
2021/08/18	6	109.17	6	110.17	112.50	0	5,022	0.00%
2021/08/17	10	115.00	2	115.75	113.50	8	5,009	0.16%
2021/08/16	4	115.25	12	116.71	116.50	-8	5,107	-0.16%
2021/08/13	1	125.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	12	134.67	0	0.00	135.50	12	5,304	0.23%
2021/08/11	3	133.17	23	134.85	135.00	-20	5,447	-0.37%
2021/08/10	0	0.00	1	139.00	137.00	-1	5,518	-0.02%
2021/08/09	2	136.50	2	138.00	135.00	0	5,615	0.00%
2021/08/06	3	137.33	5	138.80	137.00	-2	5,609	-0.04%
2021/08/05	9	139.61	39	140.24	138.00	-30	5,609	-0.53%
2021/08/04	46	148.73	27	148.98	141.00	19	5,536	0.34%
2021/08/03	14	145.32	8	147.00	145.50	6	5,343	0.11%
2021/08/02	3	143.00	12	146.54	147.50	-9	5,320	-0.17%
2021/07/30	8	146.56	6.1	148.80	146.50	1.9	5,268	0.04%
2021/07/29	16.1	147.28	20	146.55	150.50	-3.9	5,211	-0.08%
2021/07/28	10	143.85	8	144.56	144.00	2	5,142	0.04%
2021/07/27	27	150.11	36	150.24	148.50	-9	5,059	-0.18%
2021/07/26	24	146.48	35	148.67	153.00	-11	5,012	-0.22%
2021/07/23	16	148.38	14	151.32	146.00	2	4,936	0.04%
2021/07/22	41	149.62	19	151.03	152.00	22	4,841	0.45%
2021/07/21	18	141.94	55	146.56	154.50	-37	4,671	-0.79%
2021/07/20	76	145.01	45	147.37	140.50	31	4,495	0.69%
2021/07/19	22	138.41	57	142.04	147.50	-35	4,184	-0.84%
2021/07/16	53	128.90	46	129.86	134.50	7	4,024	0.17%
2021/07/15	75	127.41	56	129.09	127.50	19	3,925	0.48%
2021/07/14	35	128.21	58	128.63	128.50	-23	3,801	-0.61%
2021/07/13	58	126.70	53	126.65	127.00	5	3,717	0.13%
2021/07/12	61	120.30	44	122.15	122.00	17	3,522	0.48%
2021/07/09	5	111.10	42	107.94	114.00	-37	3,243	-1.14%
2021/07/08	20	105.15	0	0.00	104.00	20	3,183	0.63%
2021/07/07	17	104.12	40	104.83	107.50	-23	3,171	-0.73%
2021/07/06	24	107.50	16	107.63	107.00	8	3,134	0.26%
2021/07/05	10	104.45	14	104.25	105.00	-4	3,089	-0.13%
2021/07/02	54	103.69	8	103.44	102.50	46	3,047	1.51%
2021/07/01	11	100.82	10	101.40	105.00	1	2,988	0.03%
2021/06/30	39	99.20	55	100.02	101.50	-16	2,878	-0.56%
2021/06/29	58	93.23	97	94.61	96.90	-39	2,721	-1.43%
2021/06/28	14	88.61	7	87.84	90.10	7	2,584	0.27%
2021/06/25	1	85.60	2	87.15	86.10	-1	2,558	-0.04%
2021/06/24	2	85.50	0	0.00	85.10	2	2,558	0.08%
2021/06/23	0	0.00	1	86.00	85.30	-1	2,555	-0.04%
2021/06/22	0	0.00	3	85.23	84.90	-3	2,556	-0.12%
2021/06/21	3	83.47	0	0.00	82.60	3	2,561	0.12%
2021/06/18	3	84.60	3	84.97	84.90	0	2,547	0.00%
2021/06/16	2	86.05	5	85.30	85.30	-3	2,536	-0.12%
2021/06/15	6	86.55	6	88.27	88.30	0	2,516	0.00%
2021/06/11	35	89.99	8	90.60	87.40	27	2,501	1.08%
2021/06/10	4	93.70	26	93.08	94.20	-22	2,403	-0.92%
2021/06/08	11	90.39	12	90.95	90.80	-1	2,348	-0.04%
2021/06/07	13	90.25	17	91.55	90.80	-4	2,360	-0.17%
2021/06/04	10	88.80	10	89.54	88.00	0	2,318	0.00%
2021/06/03	17	89.78	22	89.70	88.80	-5	2,299	-0.22%
2021/06/02	26	92.51	36	95.34	90.40	-10	2,264	-0.44%
2021/06/01	26	91.54	7	92.16	92.30	19	2,232	0.85%
2021/05/31	50	92.10	21	92.85	93.00	29	2,198	1.32%
2021/05/28	16	94.67	1	96.00	94.90	15	2,136	0.70%
2021/05/27	8	92.88	29	95.45	96.40	-21	2,081	-1.01%
2021/05/26	13	92.15	8	93.16	92.20	5	1,979	0.25%
2021/05/25	35	90.45	46	91.60	93.20	-11	1,939	-0.57%
2021/05/24	31	91.65	14	93.15	92.10	17	1,865	0.91%
2021/05/21	26	89.02	11	91.56	91.00	15	1,751	0.86%
2021/05/20	5	89.60	3	88.00	86.00	2	1,631	0.12%
2021/05/19	3	87.43	5	89.34	88.00	-2	1,454	-0.14%
2021/05/18	1	83.90	2	83.45	83.90	-1	1,327	-0.08%
2021/05/17	18	81.51	17	81.47	82.50	1	1,212	0.08%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/12	1	75.50	0	0.00	70.00	1	1,053	0.09%
2021/05/05	0	0.00	2	74.80	74.10	-2	1,032	-0.19%
2021/05/03	0	0.00	8	78.00	77.70	-8	1,019	-0.78%
2021/04/28	2	83.60	2	82.00	81.30	0	1,027	0.00%
2021/04/22	0	0.00	1	81.30	79.70	-1	1,019	-0.10%
2021/04/21	2	82.00	0	0.00	81.40	2	1,009	0.20%
2021/04/20	0	0.00	10	83.50	83.00	-10	1,004	-1.00%
2021/04/19	4	83.70	11	82.70	83.70	-7	1,000	-0.70%
2021/04/16	2	82.30	0	0.00	82.20	2	981	0.20%
2021/04/12	5	83.06	1	82.70	82.70	4	935	0.43%
2021/04/09	3	81.10	0	0.00	81.00	3	909	0.33%
2021/04/07	2	79.70	0	0.00	80.10	2	881	0.23%
2021/04/01	0	0.00	4	78.08	77.80	-4	865	-0.46%
2021/03/31	3	77.80	1	77.30	77.70	2	855	0.23%
2021/03/25	1	76.90	1	74.90	75.10	0	823	0.00%
2021/03/24	1	74.80	1	75.90	75.90	0	811	0.00%
2021/03/23	0	0.00	1	73.30	73.30	-1	791	-0.13%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/11	0	0.00	1	77.30	75.00	-1	806	-0.12%
2021/02/26	0	0.00	5	76.50	76.50	-5	812	-0.62%
2021/02/25	3	76.40	0	0.00	76.20	3	842	0.36%
2021/02/24	0	0.00	1	76.80	76.00	-1	858	-0.12%
2021/02/23	1	77.40	0	0.00	77.40	1	895	0.11%
2021/02/22	3	75.50	0	0.00	76.60	3	873	0.34%
2021/02/19	0	0.00	2	74.20	74.20	-2	861	-0.23%
2021/02/18	2	72.10	0	0.00	74.90	2	863	0.23%
2021/01/20	0	0.00	2	72.55	71.40	-2	931	-0.21%
2021/01/18	1	76.30	1	75.30	75.30	0	917	0.00%
2021/01/08	5	78.50	0	0.00	79.20	5	907	0.55%
2021/01/04	3	79.77	0	0.00	79.90	3	916	0.33%
2020/12/31	1	79.90	0	0.00	80.00	1	923	0.11%
2020/12/30	6	79.52	0	0.00	79.20	6	925	0.65%
2020/12/17	1	83.40	0	0.00	83.80	1	1,212	0.08%
2020/12/16	1	83.10	33	84.17	84.40	-32	1,233	-2.60%
2020/12/03	0	0.00	14	84.57	83.80	-14	1,489	-0.94%
2020/12/02	0	0.00	23	84.40	84.20	-23	1,487	-1.55%
2020/12/01	0	0.00	1	84.40	84.00	-1	1,485	-0.07%
2020/11/27	0	0.00	15	86.03	85.80	-15	1,456	-1.03%
2020/11/23	0	0.00	15	87.90	88.50	-15	1,456	-1.03%
2020/11/20	1	88.20	1	87.30	86.50	0	1,460	0.00%
2020/11/13	1	85.20	0	0.00	84.60	1	1,460	0.07%
2020/11/12	1	85.40	1	85.40	85.40	0	1,455	0.00%
2020/11/05	1	83.90	1	82.80	82.80	0	1,481	0.00%
2020/11/04	0	0.00	4	82.90	82.50	-4	1,473	-0.27%
2020/11/03	2	81.00	0	0.00	80.80	2	1,435	0.14%
2020/10/28	0	0.00	7	81.86	80.80	-7	1,448	-0.48%
2020/10/27	6	81.53	30	81.60	81.80	-24	1,449	-1.66%
2020/10/26	0	0.00	2	81.95	81.80	-2	1,453	-0.14%
2020/10/23	0	0.00	24	82.91	82.70	-24	1,458	-1.65%
2020/10/20	0	0.00	7	81.33	81.00	-7	1,496	-0.47%
2020/10/19	7	80.20	0	0.00	80.50	7	1,505	0.46%
2020/10/16	0	0.00	5	80.40	80.00	-5	1,535	-0.33%
2020/10/14	0	0.00	2	81.50	80.90	-2	1,575	-0.13%
2020/10/05	0	0.00	2	81.70	81.10	-2	1,777	-0.11%
2020/09/30	2	80.80	0	0.00	80.60	2	1,883	0.11%
2020/09/28	6	82.03	91	81.95	81.10	-85	1,913	-4.44%
2020/09/25	1	80.40	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	8	82.14	84.40	-8	1,748	-0.46%
2020/09/22	3	82.47	1	82.30	81.80	2	1,728	0.12%
2020/09/18	4	85.00	6	84.58	85.00	-2	1,740	-0.11%
2020/09/17	1	82.90	6	83.42	82.80	-5	1,852	-0.27%
2020/09/16	1	82.40	1	82.90	82.40	0	1,873	0.00%
2020/09/15	23	83.03	2	82.60	82.10	21	1,890	1.11%
2020/09/14	2	82.20	2	82.30	82.10	0	1,894	0.00%
2020/09/11	3	81.10	3	81.57	79.60	0	1,933	0.00%
2020/09/10	7	82.34	2	82.30	82.70	5	1,933	0.26%
2020/09/09	60	83.18	1	83.20	82.70	59	1,931	3.06%
2020/09/02	1	81.20	0	0.00	80.80	1	2,029	0.05%
2020/08/28	1	80.90	0	0.00	80.80	1	2,112	0.05%
2020/08/27	2	80.95	1	80.30	80.30	1	2,137	0.05%
2020/08/26	29	80.87	1	80.40	81.10	28	2,137	1.31%
2020/08/20	1	78.70	0	0.00	76.60	1	2,159	0.05%
2020/08/19	0	0.00	1	82.90	81.70	-1	2,219	-0.05%
2020/08/18	5	84.00	0	0.00	82.50	5	2,226	0.22%
2020/08/17	54	81.33	4	80.08	82.00	50	2,250	2.22%
2020/08/13	0	0.00	1	78.80	77.70	-1	2,250	-0.04%
2020/08/12	1	78.50	0	0.00	78.20	1	2,277	0.04%
2020/08/11	2	79.85	4	80.25	78.30	-2	2,303	-0.09%
2020/08/10	0	0.00	1	78.60	78.50	-1	2,288	-0.04%
2020/08/07	3	78.70	0	0.00	78.70	3	2,312	0.13%
2020/08/04	1	79.70	0	0.00	79.10	1	2,364	0.04%
2020/08/03	1	78.30	13	78.42	78.20	-12	2,414	-0.50%
2020/07/31	0	0.00	20	77.74	78.00	-20	2,472	-0.81%
2020/07/30	0	0.00	20	78.18	78.30	-20	2,635	-0.76%
2020/07/27	1	77.60	2	79.20	78.20	-1	2,807	-0.04%
2020/07/23	1	82.40	4	82.43	82.20	-3	2,817	-0.11%
2020/07/22	61	84.24	2	84.40	83.90	59	2,837	2.08%
2020/07/20	60	78.44	0	0.00	81.40	60	2,852	2.10%
2020/07/15	2	82.50	5	83.32	82.50	-3	2,901	-0.10%
2020/07/14	0	0.00	3	85.10	84.80	-3	2,912	-0.10%
2020/07/10	13	86.39	0	0.00	84.40	13	2,898	0.45%
2020/07/09	7	87.50	0	0.00	87.50	7	2,857	0.24%
2020/07/06	1	82.50	0	0.00	82.30	1	2,903	0.03%
2020/07/02	0	0.00	2	83.70	83.60	-2	2,925	-0.07%
2020/07/01	0	0.00	4	83.40	83.40	-4	2,920	-0.14%
2020/06/30	0	0.00	6	83.40	83.70	-6	2,935	-0.20%
2020/06/29	2	83.20	0	0.00	83.20	2	2,962	0.07%
2020/06/24	11	88.80	1	85.20	85.10	10	2,946	0.34%
2020/06/23	0	0.00	7	89.50	89.50	-7	2,823	-0.25%
2020/06/19	1	82.00	0	0.00	81.50	1	2,810	0.04%
2020/06/18	3	84.07	2	83.00	83.00	1	2,818	0.04%
2020/06/17	1	83.80	1	84.10	84.10	0	2,787	0.00%
2020/06/16	5	83.00	0	0.00	83.00	5	2,815	0.18%
2020/06/15	2	82.10	2	82.10	81.60	0	2,819	0.00%
2020/06/12	3	78.30	20	76.60	78.40	-17	2,875	-0.59%
2020/06/11	0	0.00	15	80.47	79.00	-15	2,899	-0.52%
2020/06/10	1	82.60	0	0.00	83.00	1	2,932	0.03%
2020/06/05	2	81.60	2	82.30	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	81.20	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	1	81.20	80.30	-1	3,022	-0.03%
2020/06/02	0	0.00	1	79.10	79.50	-1	3,002	-0.03%
2020/06/01	1	79.00	0	0.00	79.00	1	3,014	0.03%
2020/05/29	3	77.83	1	77.70	77.80	2	3,048	0.07%
2020/05/28	1	79.90	6	78.60	78.10	-5	3,098	-0.16%
2020/05/27	1	79.70	0	0.00	79.70	1	3,096	0.03%
2020/05/26	27	82.47	14	81.16	80.10	13	3,083	0.42%
2020/05/25	1	79.10	6	78.18	78.80	-5	2,987	-0.17%
2020/05/22	2	80.95	1	78.10	77.80	1	2,962	0.03%
2020/05/21	2	78.70	1	79.00	79.10	1	2,908	0.03%
2020/05/20	0	0.00	4	77.90	78.00	-4	2,908	-0.14%
2020/05/19	2	79.05	2	78.05	77.30	0	2,900	0.00%
2020/05/18	1	77.80	0	0.00	77.50	1	2,885	0.03%
2020/05/15	2	74.20	0	0.00	75.00	2	2,864	0.07%
2020/05/14	1	75.10	0	0.00	75.10	1	2,869	0.03%
2020/05/13	0	0.00	6	77.80	78.10	-6	2,853	-0.21%
2020/05/12	1	77.40	1	78.60	77.30	0	2,854	0.00%
2020/05/11	3	78.97	135	78.49	78.20	-132	2,866	-4.60%	大賣/鉅額交易
2020/05/08	2	77.75	31	78.28	77.40	-29	2,874	-1.01%
2020/05/06	2	83.50	2	79.95	81.40	0	2,806	0.00%
2020/05/05	2	77.20	3	77.50	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	2	72.50	74.50	-2	2,633	-0.08%
2020/04/30	1	75.50	79	76.53	74.90	-78	2,640	-2.95%
2020/04/29	1	72.90	1	72.80	72.80	0	2,596	0.00%
2020/04/28	3	71.93	1	72.00	72.00	2	2,618	0.08%
2020/04/27	0	0.00	1	71.30	71.20	-1	2,656	-0.04%
2020/04/24	1	70.20	0	0.00	70.00	1	2,647	0.04%
2020/04/23	1	70.00	0	0.00	70.80	1	2,670	0.04%
2020/04/22	2	67.30	2	67.90	68.60	0	2,669	0.00%
2020/04/16	0	0.00	1	71.40	71.50	-1	2,951	-0.03%
2020/04/15	1	70.20	1	70.20	70.30	0	2,951	0.00%
2020/04/14	0	0.00	34	69.59	69.70	-34	2,954	-1.15%
2020/04/13	0	0.00	2	70.75	68.30	-2	2,981	-0.07%
2020/04/10	0	0.00	1	68.40	68.70	-1	2,951	-0.03%
2020/04/09	3	69.43	8	68.01	69.10	-5	3,002	-0.17%
2020/04/07	0	0.00	10	64.00	63.80	-10	3,115	-0.32%
2020/04/01	0	0.00	15	60.81	60.90	-15	3,158	-0.47%
2020/03/31	15	60.20	0	0.00	60.20	15	3,164	0.47%
2020/03/30	1	57.20	10	57.75	58.00	-9	3,164	-0.28%
2020/03/27	1	55.00	16	56.21	57.50	-15	3,239	-0.46%
2020/03/26	2	53.00	5	54.30	53.40	-3	3,183	-0.09%
2020/03/24	0	0.00	3	47.22	48.10	-3	3,151	-0.10%
2020/03/23	3	44.65	31	44.88	44.55	-28	3,155	-0.89%
2020/03/20	38	50.82	9	49.00	49.50	29	3,134	0.93%
2020/03/19	0	0.00	5	48.30	47.70	-5	3,113	-0.16%
2020/03/18	23	55.77	42	53.74	53.00	-19	3,112	-0.61%
2020/03/17	0	0.00	20	58.85	58.80	-20	3,033	-0.66%
2020/03/16	0	0.00	13	65.35	65.30	-13	3,006	-0.43%
2020/03/13	10	72.00	0	0.00	72.50	10	2,948	0.34%
2020/03/12	5	80.00	5	80.00	79.90	0	2,936	0.00%
2020/03/11	3	90.23	3	90.30	88.70	0	2,899	0.00%
2020/03/10	2	92.70	11	95.02	93.00	-9	2,887	-0.31%
2020/03/09	1	96.60	20	96.38	94.70	-19	2,888	-0.66%
2020/03/06	5	96.18	5	94.92	95.70	0	2,851	0.00%
2020/03/05	8	96.01	1	96.00	95.30	7	2,917	0.24%
2020/03/04	0	0.00	2	94.75	94.40	-2	3,053	-0.07%
2020/03/03	1	91.30	5	91.24	94.60	-4	3,094	-0.13%
2020/03/02	4	86.08	4	88.28	88.30	0	3,082	0.00%
2020/02/26	1	91.10	0	0.00	89.90	1	3,135	0.03%
2020/02/25	0	0.00	1	91.50	91.30	-1	3,183	-0.03%
2020/02/21	21	93.82	13	93.28	93.20	8	3,371	0.24%
2020/02/20	0	0.00	1	93.00	93.00	-1	3,429	-0.03%
2020/02/19	2	93.75	0	0.00	93.60	2	3,438	0.06%
2020/02/17	22	94.44	22	93.09	93.00	0	3,525	0.00%
2020/02/14	1	92.70	14	92.36	92.80	-13	3,581	-0.36%
2020/02/13	2	93.50	1	93.20	91.80	1	3,608	0.03%
2020/02/12	24	92.93	22	92.70	92.70	2	3,676	0.05%
2020/02/11	41	91.98	37	92.06	91.40	4	3,771	0.11%
2020/02/10	3	87.50	3	89.00	89.80	0	3,787	0.00%
2020/02/07	1	90.30	1	89.30	88.70	0	3,856	0.00%
2020/02/06	1	90.40	1	90.20	90.20	0	3,854	0.00%
2020/02/05	13	91.14	103	91.53	90.80	-90	3,968	-2.27%	大賣/
2020/02/04	51	90.60	2	90.05	90.10	49	3,969	1.23%
2020/02/03	51	88.21	1	88.40	88.00	50	3,941	1.27%
2020/01/31	2	92.45	41	93.01	91.50	-39	3,920	-0.99%
2020/01/30	4	98.60	52	93.75	93.60	-48	3,935	-1.22%
2020/01/20	1	104.50	25	104.12	104.00	-24	3,952	-0.61%
2020/01/17	63	106.97	33	105.15	105.00	30	3,934	0.76%
2020/01/16	7	105.21	16	105.03	105.00	-9	3,896	-0.23%
2020/01/15	11	106.23	53	106.04	105.50	-42	3,873	-1.08%
2020/01/14	26	107.50	3	107.83	107.00	23	3,844	0.60%
2020/01/13	85	116.63	887	114.40	109.00	-802	3,798	-21.11%	大賣/鉅額交易
2020/01/10	107	115.34	220	114.92	114.50	-113	3,577	-3.16%	大買/大賣/鉅額交易
2020/01/09	40	111.25	19	112.47	112.50	21	3,525	0.60%
2020/01/08	68	108.64	7	109.50	109.50	61	3,538	1.72%
2020/01/07	53	111.20	85	110.54	108.00	-32	3,530	-0.91%
2020/01/06	69	116.73	3	118.00	113.50	66	3,479	1.90%
2020/01/03	106	118.75	34	118.44	116.50	72	3,450	2.09%	大買/
2020/01/02	9	117.28	22	117.77	117.50	-13	3,391	-0.38%
2019/12/31	200	115.66	758	116.44	115.00	-558	3,371	-16.55%	大買/大賣/鉅額交易
2019/12/30	91	112.99	112	112.59	115.00	-21	3,205	-0.66%	大賣/
2019/12/27	61	111.97	25	110.50	110.50	36	3,201	1.12%
2019/12/26	81	111.44	32	112.55	114.00	49	3,302	1.48%
2019/12/24	52	112.24	97	111.98	111.00	-45	3,346	-1.34%
2019/12/23	159	108.88	113	111.12	113.00	46	3,320	1.39%	大買/大賣/
2019/12/20	107	105.89	2	106.50	106.50	105	3,228	3.25%	大買/鉅額交易
2019/12/19	72	105.74	0	0.00	104.50	72	3,221	2.23%
2019/12/17	132	105.13	0	0.00	105.00	132	3,222	4.10%	大買/鉅額交易
2019/12/13	59	106.07	63	106.60	108.00	-4	3,217	-0.12%
2019/12/12	61	108.47	33	108.35	107.50	28	3,211	0.87%
2019/12/11	156	108.91	0	0.00	109.00	156	3,208	4.86%	大買/鉅額交易
2019/12/10	3	112.50	1	113.00	111.50	2	3,182	0.06%
2019/12/09	32	113.03	40	112.99	113.00	-8	3,261	-0.25%
2019/12/06	5	112.50	36	111.60	111.50	-31	3,252	-0.95%
2019/12/05	45	110.19	8	110.63	112.00	37	3,255	1.14%
2019/12/04	112	107.50	2	107.00	109.00	110	3,245	3.39%	大買/鉅額交易
2019/12/03	1	109.50	25	109.50	108.00	-24	3,270	-0.73%
2019/12/02	37	108.93	31	110.45	109.50	6	3,336	0.18%
2019/11/29	21	111.62	56	112.00	111.50	-35	3,315	-1.06%
2019/11/28	3	114.50	49	114.55	114.00	-46	3,322	-1.38%
2019/11/27	84	116.68	89	115.63	115.50	-5	3,319	-0.15%
2019/11/26	100	113.41	324	114.25	115.00	-224	3,305	-6.78%	大賣/鉅額交易
2019/11/25	55	112.42	54	111.41	109.00	1	3,207	0.03%
2019/11/22	2	109.50	34	110.29	110.00	-32	3,145	-1.02%
2019/11/21	94	107.96	46	109.15	110.00	48	3,133	1.53%
2019/11/20	4	107.50	0	0.00	107.00	4	3,193	0.13%
2019/11/19	29	111.66	25	113.16	110.00	4	3,194	0.13%
2019/11/18	54	111.96	62	111.61	112.00	-8	3,200	-0.25%
2019/11/15	178	107.93	102	108.66	108.50	76	3,213	2.36%	大買/大賣/
2019/11/14	45	103.86	9	105.11	102.50	36	3,154	1.14%
2019/11/13	72	108.23	3	107.00	106.50	69	3,122	2.21%
2019/11/12	432	108.17	23	108.00	109.50	409	3,157	12.95%	大買/鉅額交易
2019/11/11	421	106.39	10	106.85	105.50	411	3,147	13.06%	大買/鉅額交易
2019/11/08	30	106.50	5	108.50	105.50	25	3,212	0.78%
2019/11/07	57	106.45	1	107.50	106.00	56	3,154	1.78%
2019/11/06	32	106.13	5	107.40	106.50	27	3,147	0.86%
2019/11/05	30	105.52	4	106.00	107.00	26	3,100	0.84%
2019/11/04	0	0.00	3	101.50	102.50	-3	3,060	-0.10%
2019/11/01	5	99.56	15	100.57	101.50	-10	3,113	-0.32%
2019/10/31	7	98.06	11	99.80	97.50	-4	3,097	-0.13%
2019/10/30	36	99.57	47	99.50	99.00	-11	3,173	-0.35%
2019/10/29	60	97.66	1	97.60	97.20	59	3,287	1.79%
2019/10/28	55	96.43	16	96.54	96.60	39	3,349	1.16%
2019/10/25	6	97.63	4	97.05	96.00	2	3,348	0.06%
2019/10/24	54	96.81	2	96.80	96.80	52	3,349	1.55%
2019/10/23	71	94.64	21	95.08	95.20	50	3,337	1.50%
2019/10/22	2	91.65	0	0.00	91.10	2	3,340	0.06%
2019/10/21	0	0.00	1	91.40	91.10	-1	3,361	-0.03%
2019/10/18	5	92.40	0	0.00	92.30	5	3,399	0.15%
2019/10/17	4	92.00	3	92.20	92.50	1	3,472	0.03%
2019/10/16	1	90.20	0	0.00	90.10	1	3,566	0.03%
2019/10/15	7	91.23	0	0.00	91.00	7	3,637	0.19%
2019/10/09	7	93.43	0	0.00	91.70	7	3,964	0.18%
2019/10/08	1	94.50	1	94.30	94.40	0	4,032	0.00%
2019/10/07	10	96.20	0	0.00	95.60	10	4,068	0.25%
2019/10/04	3	96.50	0	0.00	95.60	3	4,107	0.07%
2019/10/03	7	96.91	24	96.67	96.00	-17	4,147	-0.41%
2019/10/02	10	96.38	0	0.00	97.00	10	4,235	0.24%
2019/10/01	13	98.48	1	98.10	98.10	12	4,277	0.28%
2019/09/27	5	101.50	2	100.50	99.10	3	4,321	0.07%
2019/09/26	2	101.50	30	102.05	102.00	-28	4,443	-0.63%
2019/09/25	16	97.79	26	98.30	99.10	-10	4,626	-0.22%
2019/09/24	1	96.00	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	3	96.60	96.40	-3	4,675	-0.06%
2019/09/20	1	95.80	1	95.30	95.20	0	4,734	0.00%
2019/09/18	0	0.00	11	96.54	95.70	-11	4,887	-0.23%
2019/09/17	2	96.65	10	96.36	96.30	-8	4,952	-0.16%
2019/09/16	24	94.71	255	94.49	95.10	-231	5,076	-4.55%	大賣/鉅額交易
2019/09/12	5	95.50	3	94.77	94.80	2	5,214	0.04%
2019/09/11	20	94.77	21	94.86	95.20	-1	5,336	-0.02%
2019/09/10	2	98.85	3	99.23	99.10	-1	5,396	-0.02%
2019/09/09	2	99.15	1	99.50	99.50	1	5,725	0.02%
2019/09/06	6	98.93	1	98.30	98.00	5	5,913	0.08%
2019/09/05	6	100.92	4	99.43	99.40	2	5,986	0.03%
2019/09/04	45	102.72	3	103.00	102.00	42	5,991	0.70%
2019/09/03	4	101.00	2	100.50	100.50	2	5,967	0.03%
2019/09/02	4	100.63	6	100.92	100.00	-2	6,010	-0.03%
2019/08/30	2	100.00	11	99.38	98.90	-9	6,027	-0.15%
2019/08/29	2	100.50	1	98.80	98.80	1	6,064	0.02%
2019/08/28	12	97.65	2	98.20	99.50	10	6,050	0.17%
2019/08/27	15	96.87	1	96.70	96.20	14	6,103	0.23%
2019/08/26	2	97.35	1	98.50	96.10	1	6,136	0.02%
2019/08/23	10	99.50	15	99.24	98.10	-5	6,163	-0.08%
2019/08/22	5	98.46	0	0.00	97.00	5	6,147	0.08%
2019/08/21	8	99.30	15	97.98	97.70	-7	6,203	-0.11%
2019/08/20	7	97.93	4	98.48	99.10	3	6,208	0.05%
2019/08/19	2	94.85	12	94.61	95.30	-10	6,310	-0.16%
2019/08/16	14	91.46	2	92.05	91.50	12	6,389	0.19%
2019/08/15	6	93.00	0	0.00	92.50	6	6,509	0.09%
2019/08/13	7	99.79	12	98.28	98.00	-5	6,534	-0.08%
2019/08/12	2	95.70	1	95.30	95.30	1	6,536	0.02%
2019/08/08	3	94.50	4	95.95	94.40	-1	6,801	-0.01%
2019/08/07	23	94.18	23	93.13	94.20	0	6,967	0.00%
2019/08/06	13	93.48	174	91.25	94.50	-161	6,981	-2.31%	大賣/鉅額交易
2019/08/05	10	93.01	6	96.78	91.80	4	6,942	0.06%
2019/08/02	3	99.77	0	0.00	98.40	3	6,904	0.04%
2019/08/01	7	100.43	52	100.56	99.00	-45	6,905	-0.65%
2019/07/31	13	100.99	3	99.07	98.80	10	6,888	0.15%
2019/07/30	12	115.21	2	115.50	108.50	10	6,670	0.15%
2019/07/29	1	122.00	2	121.50	120.50	-1	6,669	-0.01%
2019/07/26	4	121.63	2	121.75	121.50	2	6,751	0.03%
2019/07/25	9	120.89	2	120.00	120.00	7	6,772	0.10%
2019/07/24	6	122.33	14	124.21	123.00	-8	6,857	-0.12%
2019/07/23	5	121.90	1	121.50	121.00	4	6,929	0.06%
2019/07/22	10	121.40	3	121.50	121.50	7	7,018	0.10%
2019/07/19	22	121.05	11	121.36	120.50	11	7,121	0.15%
2019/07/18	219	126.94	37	126.64	122.50	182	7,141	2.55%	大買/鉅額交易
2019/07/17	4	123.88	6	124.42	124.00	-2	7,199	-0.03%
2019/07/16	10	124.05	44	124.45	124.00	-34	7,198	-0.47%
2019/07/15	12	120.33	31	120.05	122.00	-19	7,043	-0.27%
2019/07/12	7	117.00	14	117.93	117.00	-7	6,933	-0.10%
2019/07/11	7	115.07	2	114.50	114.50	5	6,962	0.07%
2019/07/10	3	116.50	12	116.88	117.00	-9	7,052	-0.13%
2019/07/09	6	115.25	68	115.09	115.00	-62	7,262	-0.85%
2019/07/08	31	116.84	8	117.13	115.00	23	7,385	0.31%
2019/07/05	14	118.68	8	118.50	120.00	6	7,655	0.08%
2019/07/04	3	117.33	6	119.08	117.00	-3	7,735	-0.04%
2019/07/03	21	118.38	36	118.67	118.00	-15	7,830	-0.19%
2019/07/02	110	118.26	39	116.82	117.00	71	7,847	0.90%	大買/
2019/07/01	5	110.70	6	111.67	112.00	-1	7,776	-0.01%
2019/06/28	1	112.00	0	0.00	111.50	1	7,896	0.01%
2019/06/27	12	112.67	4	112.75	113.00	8	7,985	0.10%
2019/06/26	7	110.93	4	111.00	111.00	3	8,050	0.04%
2019/06/25	7	113.43	2	113.25	112.00	5	8,132	0.06%
2019/06/24	2	113.50	2	114.50	113.50	0	8,241	0.00%
2019/06/21	6	116.83	3	118.00	116.00	3	8,307	0.04%
2019/06/20	14	114.93	10	115.50	117.00	4	8,286	0.05%
2019/06/19	5	112.40	16	113.53	113.00	-11	8,261	-0.13%
2019/06/18	18	111.31	26	111.96	110.50	-8	8,390	-0.10%
2019/06/17	10	111.30	31	111.24	112.50	-21	8,383	-0.25%
2019/06/14	5	105.80	19	105.61	107.00	-14	8,255	-0.17%
2019/06/13	5	104.30	8	104.38	102.50	-3	8,148	-0.04%
2019/06/12	4	101.75	10	103.55	104.00	-6	8,351	-0.07%
2019/06/11	6	102.58	0	0.00	101.00	6	8,488	0.07%
2019/06/10	48	101.46	7	102.29	103.00	41	8,928	0.46%
2019/06/06	1	98.50	1	98.70	98.80	0	9,213	0.00%
2019/06/05	4	101.75	6	101.77	98.50	-2	9,261	-0.02%
2019/06/04	4	101.50	2	101.25	101.00	2	9,309	0.02%
2019/06/03	8	103.25	4	106.00	100.50	4	9,497	0.04%
2019/05/31	5	104.40	2	104.25	103.50	3	9,559	0.03%
2019/05/30	2	105.00	4	105.00	104.00	-2	9,631	-0.02%
2019/05/29	6	106.42	1	106.50	105.00	5	9,784	0.05%
2019/05/28	10	104.60	16	105.75	108.50	-6	9,943	-0.06%
2019/05/27	12	104.38	5	104.00	104.00	7	9,925	0.07%
2019/05/24	290	108.13	42	106.52	104.50	248	10,059	2.47%	大買/鉅額交易
2019/05/23	4	103.00	4	102.25	105.00	0	9,946	0.00%
2019/05/22	3	102.33	9	103.89	101.50	-6	9,930	-0.06%
2019/05/21	8	99.70	4	98.93	100.00	4	9,909	0.04%
2019/05/20	3	99.30	5	100.00	97.80	-2	10,089	-0.02%
2019/05/17	8	99.58	4	101.50	99.80	4	10,302	0.04%
2019/05/16	6	103.42	17	103.53	100.00	-11	10,309	-0.11%
2019/05/15	1	97.00	14	97.79	102.00	-13	10,145	-0.13%
2019/05/14	0	0.00	4	89.95	93.00	-4	10,134	-0.04%
2019/05/13	3	91.53	3	91.20	91.50	0	10,344	0.00%
2019/05/10	12	91.00	17	92.86	91.50	-5	10,486	-0.05%
2019/05/09	13	95.73	6	92.27	92.70	7	10,509	0.07%
2019/05/08	12	98.28	12	99.12	97.80	0	10,650	0.00%
2019/05/07	5	98.54	12	98.77	98.80	-7	10,661	-0.07%
2019/05/06	8	99.80	10	98.17	96.60	-2	10,796	-0.02%
2019/05/03	12	96.79	8	97.83	98.70	4	10,910	0.04%
2019/05/02	7	92.57	2	93.35	94.80	5	10,931	0.05%
2019/04/30	0	0.00	3	94.40	94.00	-3	10,897	-0.03%
2019/04/29	14	91.75	28	92.22	89.80	-14	10,771	-0.13%
2019/04/26	12	96.51	6	97.73	95.00	6	10,651	0.06%
2019/04/25	7	100.29	1	98.00	98.00	6	10,556	0.06%
2019/04/24	14	106.25	1	104.50	104.00	13	10,417	0.12%
2019/04/23	9	108.67	20	110.23	110.00	-11	10,323	-0.11%
2019/04/22	3	107.00	6	105.83	105.50	-3	10,162	-0.03%
2019/04/19	10	103.50	0	0.00	101.50	10	10,128	0.10%
2019/04/18	4	104.50	2	105.50	104.00	2	10,111	0.02%
2019/04/17	16	107.84	7	108.14	106.50	9	10,075	0.09%
2019/04/16	45	105.08	25	106.26	105.50	20	10,023	0.20%
2019/04/15	408	107.39	2	107.50	105.50	406	9,913	4.10%	大買/鉅額交易
2019/04/12	7	112.79	35	113.67	112.50	-28	9,713	-0.29%
2019/04/11	203	109.20	35	112.56	110.50	168	9,613	1.75%	大買/鉅額交易
2019/04/10	7	113.71	42	116.06	117.00	-35	9,301	-0.38%
2019/04/09	17	114.88	265	116.28	113.00	-248	9,170	-2.70%	大賣/鉅額交易
2019/04/08	44	116.94	6	118.83	113.00	38	9,023	0.42%
2019/04/03	21	119.57	57	122.25	120.00	-36	8,840	-0.41%
2019/04/02	9	116.06	75	116.59	115.50	-66	8,605	-0.77%
2019/04/01	14	121.36	206	120.73	117.50	-192	8,423	-2.28%	大賣/鉅額交易
2019/03/29	8	122.50	4	122.50	121.50	4	8,290	0.05%
2019/03/28	8	124.81	6	125.17	125.00	2	8,214	0.02%
2019/03/27	40	128.98	41	129.27	125.00	-1	8,173	-0.01%
2019/03/26	12	132.63	2	135.50	131.00	10	8,153	0.12%
2019/03/25	2	135.00	6	133.92	135.50	-4	8,054	-0.05%
2019/03/22	3	132.83	7	132.36	134.50	-4	7,981	-0.05%
2019/03/21	6	133.42	27	134.26	135.00	-21	7,915	-0.27%
2019/03/20	19	128.34	8	128.38	131.00	11	7,718	0.14%
2019/03/19	109	126.98	120	128.08	126.00	-11	7,683	-0.14%	大買/大賣/
2019/03/18	0	0.00	1	125.00	124.50	-1	7,562	-0.01%
2019/03/15	31	124.92	21	122.95	125.00	10	7,641	0.13%
2019/03/14	19	125.71	26	123.15	127.00	-7	7,503	-0.09%
2019/03/13	44	123.91	70	123.51	123.00	-26	7,558	-0.34%
2019/03/12	9	114.28	13	115.23	118.50	-4	7,103	-0.06%
2019/03/11	8	108.50	4	108.25	108.00	4	6,854	0.06%
2019/03/08	12	107.29	17	108.82	111.50	-5	6,836	-0.07%
2019/03/07	16	108.38	7	110.21	108.00	9	6,888	0.13%
2019/03/06	13	109.08	26	109.92	111.00	-13	6,788	-0.19%
2019/03/05	8	105.81	20	106.05	105.50	-12	6,726	-0.18%
2019/03/04	51	107.53	39	104.09	103.50	12	6,741	0.18%
2019/02/27	43	103.58	16	102.59	106.00	27	6,653	0.41%
2019/02/26	5	97.76	11	97.74	96.50	-6	6,614	-0.09%
2019/02/25	20	98.73	26	96.41	96.20	-6	6,869	-0.09%
2019/02/22	11	104.23	13	105.96	106.00	-2	6,893	-0.03%
2019/02/21	15	108.70	9	107.56	106.50	6	6,847	0.09%
2019/02/20	14	109.39	14	110.96	111.00	0	6,946	0.00%
2019/02/19	20	107.83	50	107.65	109.00	-30	6,887	-0.44%
2019/02/18	25	103.09	9	103.48	107.00	16	6,640	0.24%
2019/02/15	17	98.13	16	97.34	97.30	1	6,388	0.02%
2019/02/14	4	97.83	1	96.00	97.40	3	6,291	0.05%
2019/02/13	15	99.21	9	97.94	99.10	6	6,187	0.10%
2019/02/12	30	93.87	13	95.13	95.80	17	6,032	0.28%
2019/02/11	16	87.03	7	89.03	91.00	9	5,808	0.15%
2019/01/30	1	84.80	2	84.50	82.80	-1	5,644	-0.02%
2019/01/29	1	83.00	83	82.64	83.80	-82	5,605	-1.46%
2019/01/28	85	81.48	11	82.57	81.10	74	5,443	1.36%
2019/01/25	7	80.54	71	80.37	80.80	-64	5,397	-1.19%
2019/01/24	6	78.57	10	78.59	79.90	-4	5,292	-0.08%
2019/01/23	16	75.16	15	76.25	76.20	1	5,181	0.02%
2019/01/22	3	72.50	1	72.70	72.20	2	5,161	0.04%
2019/01/21	0	0.00	1	72.70	72.70	-1	5,279	-0.02%
2019/01/18	2	73.15	2	73.50	72.50	0	5,389	0.00%
2019/01/17	15	70.50	5	72.00	70.00	10	5,515	0.18%
2019/01/16	0	0.00	4	72.10	72.00	-4	5,672	-0.07%
2019/01/15	3	73.23	4	73.35	73.10	-1	5,906	-0.02%
2019/01/11	2	73.50	30	72.97	72.20	-28	6,089	-0.46%
2019/01/10	4	76.33	2	76.90	76.30	2	6,209	0.03%
2019/01/09	5	76.52	1	76.80	76.00	4	6,455	0.06%
2019/01/08	17	77.45	19	77.09	77.50	-2	6,583	-0.03%
2019/01/07	3	76.47	3	76.50	76.20	0	6,834	0.00%
2019/01/03	2	77.60	2	77.20	77.20	0	7,041	0.00%
2019/01/02	5	77.52	3	77.23	77.30	2	7,151	0.03%
2018/12/28	0	0.00	5	74.06	74.10	-5	7,466	-0.07%
2018/12/27	3	73.80	1	73.60	72.80	2	7,653	0.03%
2018/12/26	3	72.37	1	72.30	71.60	2	7,653	0.03%
2018/12/25	7	73.14	3	73.20	73.10	4	7,647	0.05%
2018/12/24	20	73.30	2	73.85	74.20	18	7,653	0.24%
2018/12/22	2	72.70	3	72.50	72.50	-1	7,636	-0.01%
2018/12/21	5	72.98	8	72.95	73.50	-3	7,630	-0.04%
2018/12/20	42	71.47	16	71.76	73.40	26	7,589	0.34%
2018/12/19	12	73.88	20	72.58	71.30	-8	7,486	-0.11%
2018/12/18	8	80.19	9	79.31	79.00	-1	7,334	-0.01%
2018/12/17	6	80.57	5	80.72	80.90	1	7,298	0.01%
2018/12/14	12	81.13	55	80.85	79.20	-43	7,283	-0.59%
2018/12/13	8	80.49	19	80.48	80.70	-11	7,234	-0.15%
2018/12/12	12	82.91	10	82.03	81.60	2	7,186	0.03%
2018/12/11	9	80.54	11	80.55	80.00	-2	7,080	-0.03%
2018/12/10	17	80.57	132	80.60	79.20	-115	7,022	-1.64%	大賣/鉅額交易
2018/12/07	218	78.02	15	78.05	80.20	203	6,862	2.96%	大買/鉅額交易
2018/12/06	22	78.67	22	78.96	74.10	0	6,722	0.00%
2018/12/05	5	76.96	3	77.33	77.70	2	6,497	0.03%
2018/12/04	20	79.27	17	78.43	77.10	3	6,469	0.05%
2018/12/03	16	78.66	20	79.16	78.80	-4	6,434	-0.06%
2018/11/30	17	79.71	93	77.79	78.00	-76	6,371	-1.19%
2018/11/29	21	78.91	70	77.93	77.90	-49	6,209	-0.79%
2018/11/28	19	77.75	85	76.57	76.10	-66	6,073	-1.09%
2018/11/27	65	77.26	45	77.33	78.20	20	5,967	0.34%
2018/11/26	71	76.33	72	74.89	76.40	-1	5,845	-0.02%
2018/11/23	79	75.74	40	76.40	75.60	39	5,714	0.68%
2018/11/22	97	74.66	60	74.81	73.80	37	5,505	0.67%
2018/11/21	122	69.68	31	69.95	70.50	91	5,205	1.75%	大買/
2018/11/20	5	64.50	0	0.00	64.10	5	4,983	0.10%
2018/11/19	28	64.24	9	64.14	64.60	19	4,935	0.38%
2018/11/16	2	60.10	2	60.50	62.30	0	4,731	0.00%
2018/11/15	2	56.90	5	56.80	56.70	-3	4,649	-0.06%
2018/11/14	3	58.17	0	0.00	57.20	3	4,642	0.06%
2018/11/12	1	58.70	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	60.10	1	59.40	59.40	0	4,649	0.00%
2018/11/08	0	0.00	5	61.50	59.00	-5	4,641	-0.11%
2018/11/07	1	59.60	8	59.99	60.20	-7	4,623	-0.15%
2018/11/06	20	59.39	14	59.94	59.20	6	4,648	0.13%
2018/11/05	2	59.00	1	59.00	58.60	1	4,615	0.02%
2018/11/02	5	60.48	5	61.26	60.10	0	4,580	0.00%
2018/11/01	1	60.80	3	61.70	60.80	-2	4,565	-0.04%
2018/10/31	5	59.02	2	58.85	59.70	3	4,525	0.07%
2018/10/30	11	59.70	6	59.77	59.00	5	4,504	0.11%
2018/10/26	11	62.45	4	63.30	60.30	7	4,417	0.16%
2018/10/25	4	62.50	14	62.70	63.30	-10	4,334	-0.23%
2018/10/24	12	63.84	60	63.56	63.00	-48	4,179	-1.15%
2018/10/23	19	67.52	15	68.37	65.90	4	4,012	0.10%
2018/10/22	6	66.97	4	67.85	66.20	2	3,782	0.05%
2018/10/19	2	65.90	3	66.40	67.60	-1	3,731	-0.03%
2018/10/18	6	66.40	9	67.74	66.00	-3	3,623	-0.08%
2018/10/17	5	67.04	9	66.24	67.20	-4	3,478	-0.11%
2018/10/16	20	63.89	17	64.26	63.40	3	3,237	0.09%
2018/10/15	13	65.24	9	65.46	65.90	4	3,152	0.13%
2018/10/12	8	60.54	10	61.88	63.80	-2	2,834	-0.07%
2018/10/11	4	57.50	8	59.00	58.00	-4	2,746	-0.15%
2018/10/09	2	59.80	2	61.15	61.00	0	2,633	0.00%
2018/10/08	8	60.66	12	61.08	62.50	-4	2,566	-0.16%
2018/10/05	4	55.70	34	57.03	58.30	-30	2,235	-1.34%
2018/10/03	0	0.00	1	52.00	51.90	-1	2,178	-0.05%
2018/10/02	1	54.10	10	53.40	52.80	-9	2,215	-0.41%
2018/10/01	10	52.75	0	0.00	53.20	10	2,299	0.43%
2018/09/28	1	51.60	0	0.00	51.60	1	2,343	0.04%
2018/09/27	5	52.80	3	52.33	52.10	2	2,397	0.08%
2018/09/26	0	0.00	1	52.10	52.10	-1	2,480	-0.04%
2018/09/25	1	52.80	0	0.00	52.80	1	2,515	0.04%
2018/09/20	1	53.00	2	51.25	51.00	-1	2,527	-0.04%
2018/09/18	11	51.82	0	0.00	50.60	11	2,541	0.43%
2018/09/14	2	54.40	0	0.00	54.50	2	2,606	0.08%
2018/09/13	2	52.40	0	0.00	52.10	2	2,646	0.08%
2018/09/10	15	52.93	2	54.50	52.60	13	2,773	0.47%
2018/09/04	0	0.00	2	62.40	61.80	-2	3,243	-0.06%
2018/09/03	2	62.00	5	63.00	61.60	-3	3,298	-0.09%
2018/08/31	1	63.60	0	0.00	62.40	1	3,463	0.03%
2018/08/29	5	62.60	0	0.00	63.00	5	3,818	0.13%
2018/08/17	1	63.50	2	65.75	63.50	-1	4,855	-0.02%
2018/08/16	1	61.30	1	62.50	63.50	0	4,894	0.00%
2018/08/15	5	62.96	0	0.00	62.40	5	5,003	0.10%
2018/08/14	1	63.20	9	64.34	65.00	-8	5,035	-0.16%
2018/08/13	5	62.70	3	62.90	63.10	2	5,122	0.04%
2018/08/09	1	69.00	5	69.00	69.00	-4	5,233	-0.08%
2018/08/08	2	70.80	2	69.40	69.70	0	5,338	0.00%
2018/08/07	1	70.80	0	0.00	70.40	1	5,395	0.02%
2018/08/06	17	72.67	1	73.90	72.60	16	5,481	0.29%
2018/08/03	14	70.33	23	71.76	71.80	-9	5,493	-0.16%
2018/08/02	2	70.50	3	71.03	69.00	-1	5,629	-0.02%
2018/07/26	2	70.60	4	70.38	69.10	-2	6,384	-0.03%
2018/07/25	3	69.10	1	69.00	69.00	2	6,470	0.03%
2018/07/24	2	69.50	1	69.20	69.90	1	6,670	0.01%
2018/07/23	1	67.10	2	67.30	67.10	-1	6,880	-0.01%
2018/07/20	3	71.80	0	0.00	69.20	3	7,331	0.04%
2018/07/19	1	70.50	0	0.00	69.00	1	7,533	0.01%
2018/07/18	0	0.00	2	72.60	69.60	-2	7,690	-0.03%
2018/07/17	7	71.84	0	0.00	71.30	7	7,892	0.09%
2018/07/16	5	75.30	7	74.94	74.70	-2	8,350	-0.02%
2018/07/13	0	0.00	1	72.80	72.10	-1	8,375	-0.01%
2018/07/12	5	70.14	4	70.58	70.90	1	8,422	0.01%
2018/07/11	14	69.12	5	69.34	68.00	9	8,458	0.11%
2018/07/10	3	66.70	1	67.10	67.30	2	8,500	0.02%
2018/07/09	6	67.63	11	67.36	67.80	-5	8,641	-0.06%
2018/07/06	2	63.90	2	62.20	62.80	0	8,858	0.00%
2018/07/05	6	65.08	2	65.25	65.10	4	8,967	0.04%
2018/07/04	7	69.40	9	68.27	67.50	-2	9,071	-0.02%
2018/07/03	4	76.18	1	75.60	73.50	3	9,087	0.03%
2018/06/29	2	76.85	0	0.00	76.80	2	9,088	0.02%
2018/06/26	1	78.20	0	0.00	78.20	1	9,109	0.01%
2018/06/25	1	82.70	1	82.40	81.80	0	9,075	0.00%
2018/06/22	10	84.96	0	0.00	83.30	10	9,151	0.11%
2018/06/21	0	0.00	2	85.00	85.00	-2	9,106	-0.02%
2018/06/20	4	83.03	1	84.30	82.90	3	9,071	0.03%
2018/06/19	14	84.61	10	83.30	83.30	4	9,004	0.04%
2018/06/15	4	84.75	3	84.33	83.50	1	8,952	0.01%
2018/06/14	8	89.64	6	89.23	87.30	2	8,842	0.02%
2018/06/13	10	90.42	12	90.15	88.20	-2	8,725	-0.02%
2018/06/12	17	88.62	11	88.40	87.30	6	8,543	0.07%
2018/06/11	2	86.90	2	85.60	86.00	0	8,383	0.00%
2018/06/08	20	89.73	72	87.14	84.90	-52	8,330	-0.62%
2018/06/07	28	91.44	10	91.81	89.10	18	8,154	0.22%
2018/06/06	58	90.07	6	88.48	88.80	52	7,921	0.66%
2018/06/05	34	89.39	31	89.72	88.90	3	7,773	0.04%
2018/06/04	20	89.87	19	90.21	87.10	1	7,532	0.01%
2018/06/01	29	83.38	49	82.68	86.30	-20	7,180	-0.28%
2018/05/31	16	78.48	25	76.14	78.50	-9	6,909	-0.13%
2018/05/30	12	72.64	3	72.57	72.00	9	6,813	0.13%
2018/05/29	5	73.16	0	0.00	72.00	5	6,763	0.07%
2018/05/28	14	74.21	6	74.32	73.90	8	6,727	0.12%
2018/05/25	7	74.73	1	75.20	74.00	6	6,697	0.09%
2018/05/24	1	76.70	10	78.32	77.00	-9	6,643	-0.14%
2018/05/23	11	75.75	22	76.52	77.60	-11	6,567	-0.17%
2018/05/22	6	73.88	5	74.32	73.40	1	6,431	0.02%
2018/05/21	10	72.92	1	71.70	73.40	9	6,376	0.14%
2018/05/18	17	76.11	15	76.60	74.80	2	6,269	0.03%
2018/05/17	15	77.90	7	78.41	77.80	8	6,178	0.13%
2018/05/16	14	79.71	10	80.60	77.30	4	6,093	0.07%
2018/05/15	3	79.80	8	80.09	79.10	-5	5,974	-0.08%
2018/05/14	4	77.93	8	78.59	81.20	-4	5,886	-0.07%
2018/05/11	16	80.07	8	78.80	78.60	8	5,761	0.14%
2018/05/10	6	81.48	20	80.33	81.90	-14	5,666	-0.25%
2018/05/09	15	78.05	7	78.84	77.00	8	5,455	0.15%
2018/05/08	13	82.38	10	82.30	80.90	3	5,277	0.06%
2018/05/07	13	82.77	6	83.25	82.80	7	5,180	0.14%
2018/05/04	20	82.76	20	80.26	80.30	0	5,026	0.00%
2018/05/03	7	88.46	11	89.59	86.10	-4	4,759	-0.08%
2018/05/02	16	89.81	6	90.03	91.20	10	4,545	0.22%
2018/04/30	11	90.75	8	91.61	89.20	3	4,420	0.07%
2018/04/27	19	89.19	21	90.22	88.80	-2	4,208	-0.05%
2018/04/26	24	91.37	23	89.96	91.00	1	3,949	0.03%
2018/04/25	11	85.54	35	86.33	88.90	-24	3,471	-0.69%
2018/04/24	12	83.48	24	82.90	80.90	-12	3,192	-0.38%
2018/04/23	29	84.56	27	86.30	83.00	2	3,014	0.07%
2018/04/20	72	81.45	170	80.62	81.80	-98	2,787	-3.52%	大賣/
2018/04/19	2	77.55	1	78.00	78.60	1	2,277	0.04%
2018/04/17	5	69.98	7	69.50	67.30	-2	2,016	-0.10%
2018/04/16	16	71.41	14	71.11	71.50	2	1,902	0.11%
2018/04/13	13	70.07	12	70.31	70.50	1	1,770	0.06%
2018/04/12	56	68.96	45	68.10	70.00	11	1,579	0.70%
2018/04/11	9	64.23	5	63.92	65.70	4	1,255	0.32%
2018/04/10	133	63.24	19	61.84	59.80	114	1,088	10.47%	大買/鉅額交易
2018/04/09	9	57.89	18	58.37	60.90	-9	926	-0.97%
2018/04/03	10	55.72	6	56.07	55.40	4	816	0.49%
2018/03/31	3	54.50	8	54.60	55.20	-5	730	-0.68%
2018/03/29	1	54.30	1	53.80	53.30	0	650	0.00%
2018/03/28	0	0.00	8	53.75	53.00	-8	623	-1.28%
2018/03/27	12	55.37	90	55.70	53.50	-78	598	-13.04%
2018/03/26	0	0.00	55	52.10	53.70	-55	488	-11.26%
2018/03/23	145	48.05	2	48.60	48.90	143	449	31.79%	大買/鉅額交易
2018/03/19	1	46.85	1	47.10	47.15	0	399	0.00%
2018/03/15	0	0.00	4	47.30	47.10	-4	392	-1.02%
2018/03/14	4	46.65	0	0.00	46.20	4	381	1.05%
2018/03/13	0	0.00	1	45.00	45.05	-1	368	-0.27%
2018/03/07	1	44.10	0	0.00	43.90	1	376	0.27%
2018/02/07	7	45.25	0	0.00	44.70	7	483	1.45%
2018/01/16	0	0.00	9	51.50	50.60	-9	672	-1.34%
2018/01/10	9	50.50	1	50.80	50.00	8	646	1.24%
2018/01/09	5	49.85	0	0.00	49.90	5	642	0.78%