立積 (4968)-宏遠券商分點個股進出

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

立積

(4968)

可現股當沖

股價
183.5
漲跌
--
漲幅
0.00%
成交量
2,635張
產業
上市半導體類股
754人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	180.50	0	0.00	183.50	1	5,275	0.02%
2024/04/29	5	182.00	19	181.47	180.00	-14	5,265	-0.27%
2024/04/26	1	174.50	2	175.00	172.50	-1	5,262	-0.02%
2024/04/25	3	166.00	0	0.00	165.00	3	5,235	0.06%
2024/04/23	1	163.00	0	0.00	163.50	1	5,269	0.02%
2024/04/22	1	162.50	0	0.00	162.50	1	5,270	0.02%
2024/04/19	1	169.50	0	0.00	169.00	1	5,275	0.02%
2024/04/18	2	174.25	1	175.50	175.50	1	5,266	0.02%
2024/04/17	14	173.50	1	176.00	173.00	13	5,252	0.25%
2024/04/16	1	176.00	1	174.50	173.50	0	5,240	0.00%
2024/04/15	1	182.00	0	0.00	182.00	1	5,234	0.02%
2024/04/10	1	192.50	4	192.13	192.00	-3	5,358	-0.06%
2024/04/09	1	185.00	55	183.39	185.00	-54	5,387	-1.00%
2024/04/08	6	193.25	0	0.00	186.50	6	5,378	0.11%
2024/04/03	0	0.00	0.2	205.00	205.00	-0.2	5,298	0.00%
2024/04/02	4	210.63	0	0.00	206.50	4	5,326	0.08%
2024/04/01	1	214.00	5	212.60	211.00	-4	5,467	-0.07%
2024/03/29	0	0.00	1.1	206.41	205.50	-1.1	5,474	-0.02%
2024/03/28	6	208.83	2.2	204.41	204.50	3.9	5,518	0.07%
2024/03/27	2	215.75	2	214.00	214.00	0	5,602	0.00%
2024/03/26	0	216.50	0.1	217.50	216.00	-0.1	5,849	0.00%
2024/03/25	3	228.00	1	222.50	222.00	2	6,005	0.03%
2024/03/22	4	224.75	3	223.33	225.00	1	6,016	0.02%
2024/03/21	2	216.50	3	218.00	219.00	-1	6,006	-0.02%
2024/03/20	2	216.75	3	214.17	215.50	-1	6,018	-0.02%
2024/03/19	3	224.67	0	0.00	223.00	3	5,994	0.05%
2024/03/18	3	224.33	4	227.75	230.00	-1	5,978	-0.02%
2024/03/15	1	227.50	0	0.00	223.00	1	6,030	0.02%
2024/03/14	3	223.17	2	222.50	222.50	1	6,039	0.02%
2024/03/13	5	230.50	2	231.50	229.00	3	6,024	0.05%
2024/03/12	2.2	231.86	5	234.00	235.50	-2.8	5,997	-0.05%
2024/03/11	0	0.00	0.2	227.00	223.00	-0.2	5,931	0.00%
2024/03/08	7.5	233.51	5	232.00	224.50	2.5	5,921	0.04%
2024/03/07	5	236.10	7	238.21	235.00	-2	5,807	-0.03%
2024/03/06	4	236.13	12	235.29	234.00	-8	5,830	-0.14%
2024/03/05	4	223.13	5	223.90	227.00	-1	5,712	-0.02%
2024/03/04	59	233.41	26	234.23	223.50	33	5,662	0.58%
2024/03/01	2	240.75	6	242.33	248.00	-4	5,407	-0.07%
2024/02/29	5	224.70	1	228.50	225.50	4	5,275	0.08%
2024/02/27	1	214.50	1	218.50	221.00	0	5,326	0.00%
2024/02/26	3	221.00	4	221.63	222.00	-1	5,391	-0.02%
2024/02/23	6	225.83	13	224.50	223.50	-7	5,379	-0.13%
2024/02/22	16	228.94	3	231.17	226.00	13	5,334	0.24%
2024/02/21	6	228.08	20	227.03	230.00	-14	5,268	-0.27%
2024/02/20	14	216.61	5	218.70	222.00	9	5,102	0.18%
2024/02/19	57	222.79	37	222.89	222.00	20	4,983	0.40%
2024/02/16	12	214.04	15	214.70	218.00	-3	4,747	-0.06%
2024/02/15	10	198.00	20	196.60	198.50	-10	4,587	-0.22%
2024/02/05	3	185.00	1	181.00	180.50	2	4,454	0.04%
2024/02/02	11	186.77	15	186.27	188.00	-4	4,347	-0.09%
2024/02/01	20	175.93	5	177.10	176.00	15	4,161	0.36%
2024/01/31	3	177.00	13	177.73	179.00	-10	4,108	-0.24%
2024/01/30	8	170.44	1	170.50	171.00	7	4,033	0.17%
2024/01/29	15	180.97	9	182.22	175.50	6	3,982	0.15%
2024/01/26	1	176.00	7	176.64	176.00	-6	3,783	-0.16%
2024/01/25	3	169.67	0	0.00	168.50	3	3,656	0.08%
2024/01/24	1	172.00	0	0.00	171.50	1	3,664	0.03%
2024/01/23	1	175.00	1	171.50	173.00	0	3,649	0.00%
2024/01/22	3	168.67	13	168.27	172.00	-10	3,623	-0.28%
2024/01/19	4	160.75	1	161.00	161.00	3	3,609	0.08%
2024/01/18	4	162.75	0	0.00	160.00	4	3,614	0.11%
2024/01/17	2	162.25	1	160.50	163.50	1	3,621	0.03%
2024/01/15	0	0.00	1.4	167.00	169.00	-1.4	3,611	-0.04%
2024/01/08	4	169.13	3	171.17	168.50	1	3,635	0.03%
2024/01/05	1	164.50	1	165.50	166.00	0	3,610	0.00%
2024/01/04	4	167.63	1	165.50	164.00	3	3,627	0.08%
2024/01/03	7	175.64	0	0.00	171.00	7	3,602	0.19%
2024/01/02	2	182.50	0	0.00	182.00	2	3,536	0.06%
2023/12/29	0	0.00	22	184.75	184.00	-22	3,510	-0.63%
2023/12/28	2	188.25	4	186.75	186.00	-2	3,481	-0.06%
2023/12/27	17	188.50	13	187.92	190.00	4	3,454	0.12%
2023/12/26	0	0.00	5	189.80	191.00	-5	3,299	-0.15%
2023/12/22	4	188.75	4	189.63	189.00	0	3,204	0.00%
2023/12/21	43	184.21	25	184.58	187.00	18	3,084	0.58%
2023/12/20	10	175.50	18	176.64	180.00	-8	2,826	-0.28%
2023/12/19	2	165.75	1	168.00	164.00	1	2,678	0.04%
2023/12/18	5	172.00	0	0.00	168.50	5	2,651	0.19%
2023/12/11	0	0.00	1	171.00	168.50	-1	2,474	-0.04%
2023/12/05	3	170.50	4	170.25	169.50	-1	2,351	-0.04%
2023/12/04	1	173.00	2	174.50	172.00	-1	2,310	-0.04%
2023/12/01	1	167.00	4	169.25	167.50	-3	2,252	-0.13%
2023/11/30	5	163.50	1	165.50	162.50	4	2,142	0.19%
2023/11/29	5	167.00	0	0.00	167.00	5	2,094	0.24%
2023/11/28	10	160.50	6	163.92	165.00	4	2,040	0.20%
2023/11/27	17	156.85	0	0.00	157.50	17	1,943	0.87%
2023/11/24	0	0.00	7	154.86	159.50	-7	1,876	-0.37%
2023/11/20	2	139.75	4	144.00	142.50	-2	1,567	-0.13%
2023/11/17	0	0.00	4	138.13	137.50	-4	1,504	-0.27%
2023/11/16	2	134.75	0	0.00	134.50	2	1,492	0.13%
2023/11/15	2	136.00	1	135.50	136.00	1	1,496	0.07%
2023/11/14	1	132.50	0	0.00	135.00	1	1,485	0.07%
2023/11/13	1	134.00	1	135.00	134.00	0	1,499	0.00%
2023/11/07	10	134.00	10	132.00	132.00	0	1,480	0.00%
2023/11/02	1	120.00	2	121.25	121.50	-1	1,466	-0.07%
2023/11/01	0	0.00	1	119.00	118.50	-1	1,475	-0.07%
2023/10/31	1	118.00	0	0.00	115.00	1	1,474	0.07%
2023/10/30	1	122.50	0	0.00	120.50	1	1,478	0.07%
2023/10/27	1	114.00	1	121.00	120.50	0	1,486	0.00%
2023/10/23	0	0.00	1	126.50	126.00	-1	1,580	-0.06%
2023/10/19	1	131.50	0	0.00	129.50	1	1,631	0.06%
2023/10/17	0	0.00	6	133.25	132.00	-6	1,671	-0.36%
2023/10/16	0	0.00	3	133.00	134.00	-3	1,706	-0.18%
2023/10/13	1	137.00	0	0.00	137.50	1	1,718	0.06%
2023/10/12	1	139.50	1	142.00	142.00	0	1,719	0.00%
2023/10/11	4	139.75	1	135.00	135.00	3	1,726	0.17%
2023/10/06	1	144.50	0	0.00	145.50	1	1,766	0.06%
2023/10/04	0	0.00	1	143.71	143.00	-1	2,068	-0.05%
2023/10/03	0	0.00	1	149.50	146.50	-1	2,201	-0.05%
2023/10/02	1	146.00	0	0.00	145.00	1	2,330	0.04%
2023/09/27	2	141.00	0	0.00	142.00	2	2,613	0.08%
2023/09/26	2	145.25	0	0.00	143.00	2	2,668	0.07%
2023/09/25	0.7	147.00	0	0.00	148.00	0.7	2,731	0.02%
2023/09/21	1	145.00	0	0.00	143.50	1	2,858	0.03%
2023/09/19	1	154.50	0	0.00	150.00	1	2,925	0.03%
2023/09/08	1	163.00	0	0.00	162.00	1	3,342	0.03%
2023/08/31	0	0.00	2	153.50	155.50	-2	4,289	-0.05%
2023/08/30	2	151.00	1	152.50	151.00	1	4,327	0.02%
2023/08/29	0	0.00	2	148.50	150.00	-2	4,484	-0.04%
2023/08/28	2	146.50	0	0.00	146.50	2	4,559	0.04%
2023/08/25	0	0.00	1	147.00	146.50	-1	4,685	-0.02%
2023/08/24	1	146.50	0	0.00	144.50	1	4,842	0.02%
2023/08/22	1	147.00	1	147.00	147.00	0	5,011	0.00%
2023/08/21	0	0.00	1	147.00	147.50	-1	5,048	-0.02%
2023/08/17	1	152.50	0	0.00	151.00	1	5,153	0.02%
2023/08/16	0	0.00	2	147.00	148.50	-2	5,175	-0.04%
2023/08/15	2	148.25	1	146.50	147.50	1	5,244	0.02%
2023/08/04	1	160.00	1	162.50	163.00	0	5,905	0.00%
2023/08/02	0	0.00	1	162.50	157.50	-1	6,067	-0.02%
2023/08/01	3	161.00	0	0.00	158.50	3	6,146	0.05%
2023/07/26	11	163.18	10	160.00	157.00	1	7,101	0.01%
2023/07/25	3	162.50	0	0.00	165.00	3	7,402	0.04%
2023/07/24	3	167.50	0	0.00	163.00	3	7,605	0.04%
2023/07/21	4	166.75	2	167.00	167.50	2	7,798	0.03%
2023/07/19	2	173.50	0	0.00	171.50	2	8,296	0.02%
2023/07/18	3	175.83	1	172.00	172.00	2	8,703	0.02%
2023/07/14	2	180.50	0	0.00	177.00	2	8,947	0.02%
2023/07/13	1	182.00	0	0.00	178.50	1	9,155	0.01%
2023/07/12	3	188.67	1	191.50	182.50	2	9,582	0.02%
2023/07/11	42	193.07	43	193.67	192.00	-1	9,750	-0.01%
2023/07/10	59	187.59	62	187.29	186.00	-3	9,716	-0.03%
2023/07/07	4	179.25	4	178.13	181.00	0	9,930	0.00%
2023/07/06	20	184.50	21	186.50	186.00	-1	10,098	-0.01%
2023/07/05	32	184.39	33	184.92	182.00	-1	10,435	-0.01%
2023/07/04	0	0.00	53	176.78	178.00	-53	10,587	-0.50%
2023/07/03	2	174.75	2	179.00	175.00	0	10,700	0.00%
2023/06/30	0	0.00	1	174.50	177.00	-1	10,678	-0.01%
2023/06/29	4	173.25	46	176.55	172.00	-42	10,648	-0.39%
2023/06/28	4	171.00	50	172.29	170.50	-46	10,581	-0.43%
2023/06/27	17	176.15	2	174.00	171.50	15	10,597	0.14%
2023/06/21	2	175.25	1	175.00	175.00	1	10,541	0.01%
2023/06/20	2	177.00	1	181.00	176.00	1	10,498	0.01%
2023/06/19	3	179.33	1	179.50	181.00	2	10,452	0.02%
2023/06/16	2	186.00	1	184.00	184.00	1	10,375	0.01%
2023/06/14	2	183.50	2	184.25	186.50	0	10,236	0.00%
2023/06/13	6	188.92	14	185.46	183.00	-8	10,153	-0.08%
2023/06/12	6	193.25	7	191.29	191.00	-1	9,945	-0.01%
2023/06/09	4	177.38	7	179.00	180.50	-3	9,598	-0.03%
2023/06/08	4	172.38	7	174.79	175.50	-3	9,416	-0.03%
2023/06/07	2	168.25	3	169.33	171.00	-1	9,315	-0.01%
2023/06/06	3	165.50	0	0.00	164.50	3	9,266	0.03%
2023/06/05	5	172.70	1	173.00	170.50	4	9,210	0.04%
2023/06/02	16	180.28	41	178.57	174.00	-25	9,240	-0.27%
2023/06/01	20	175.30	1	176.00	178.00	19	9,102	0.21%
2023/05/31	3	175.00	1	174.00	174.00	2	9,047	0.02%
2023/05/30	21	174.93	26	175.87	174.50	-5	8,946	-0.06%
2023/05/29	3	165.17	13	168.08	170.00	-10	8,829	-0.11%
2023/05/26	3	166.67	4	161.38	161.00	-1	8,912	-0.01%
2023/05/25	2	168.50	2	167.00	167.00	0	8,939	0.00%
2023/05/24	1	170.50	17	173.65	168.00	-16	8,972	-0.18%
2023/05/23	7	171.71	5	171.80	169.00	2	9,168	0.02%
2023/05/22	15	170.67	3	171.00	171.50	12	9,301	0.13%
2023/05/19	9	173.22	2	168.75	169.00	7	9,282	0.08%
2023/05/18	130	171.52	4	172.50	172.00	126	9,219	1.37%	大買/鉅額交易
2023/05/17	21	165.14	1	163.50	166.50	20	9,089	0.22%
2023/05/16	2	165.50	1	166.00	160.50	1	9,026	0.01%
2023/05/15	3	165.00	0	0.00	163.00	3	8,991	0.03%
2023/05/12	4	170.75	3	169.00	172.00	1	8,994	0.01%
2023/05/11	2	172.00	1	168.50	168.50	1	9,073	0.01%
2023/05/10	4	175.00	7	176.29	174.50	-3	8,986	-0.03%
2023/05/09	4	174.00	2	174.00	175.00	2	8,819	0.02%
2023/05/08	3	174.00	5	174.20	173.50	-2	8,661	-0.02%
2023/05/05	3	172.00	3	173.83	171.00	0	8,602	0.00%
2023/05/04	11	170.95	2	171.25	169.00	9	8,483	0.11%
2023/05/03	9	183.00	4	183.00	177.00	5	8,314	0.06%
2023/05/02	10	180.50	24	184.40	187.50	-14	7,956	-0.18%
2023/04/28	7	167.07	6	167.83	170.50	1	7,796	0.01%
2023/04/27	10	159.05	8	161.13	158.00	2	7,464	0.03%
2023/04/26	6	163.42	4	164.63	167.00	2	7,261	0.03%
2023/04/25	11	172.32	9	171.06	169.00	2	7,084	0.03%
2023/04/24	10	178.05	8	179.94	179.00	2	6,806	0.03%
2023/04/21	14	179.11	13	180.38	177.50	1	6,606	0.02%
2023/04/20	3	173.83	3	175.00	172.50	0	6,320	0.00%
2023/04/19	1	182.50	1	181.00	182.50	0	6,241	0.00%
2023/04/18	4	181.75	25	180.90	179.00	-21	6,223	-0.34%
2023/04/17	31	175.95	24	177.46	179.50	7	6,223	0.11%
2023/04/14	34	165.16	5	164.90	171.00	29	5,844	0.50%
2023/04/13	5	164.70	3	164.83	163.00	2	5,569	0.04%
2023/04/12	12	167.46	24	166.98	165.00	-12	5,449	-0.22%
2023/04/11	43	151.77	48	161.97	165.00	-5	5,282	-0.09%
2023/04/10	81	151.60	306	150.48	150.00	-225	5,191	-4.33%	大賣/鉅額交易
2023/04/07	248	146.00	10	143.10	147.50	238	4,778	4.98%	大買/鉅額交易
2023/04/06	20	133.25	22	132.45	134.50	-2	4,473	-0.04%
2023/03/28	5	121.40	0	0.00	122.00	5	4,247	0.12%
2023/03/27	1	128.50	1	129.00	127.00	0	4,215	0.00%
2023/03/24	1	128.00	1.2	129.75	129.00	-0.2	4,236	0.00%
2023/03/23	0	0.00	0	128.50	128.00	0	4,220	0.00%
2023/03/21	0.2	129.47	0	0.00	128.00	0.2	4,245	0.00%
2023/03/20	0	129.25	0	0.00	129.50	0	4,251	0.00%
2023/03/17	0	127.50	0	0.00	129.50	0	4,261	0.00%
2023/03/16	2	124.50	0	0.00	125.00	2	4,274	0.05%
2023/03/10	2	129.50	20	129.00	129.00	-18	4,432	-0.41%
2023/03/09	0	0.00	11	134.09	133.00	-11	4,469	-0.25%
2023/03/07	22	136.48	3	136.50	134.50	19	4,634	0.41%
2023/03/06	0	0.00	1	132.50	132.50	-1	4,662	-0.02%
2023/03/03	1	131.50	1	133.00	131.00	0	4,830	0.00%
2023/03/02	1	130.50	1	132.00	131.50	0	5,015	0.00%
2023/02/24	6	132.17	3	132.17	132.50	3	5,129	0.06%
2023/02/23	6	141.92	5	143.70	141.00	1	5,029	0.02%
2023/02/22	4	136.88	1	139.50	135.50	3	4,944	0.06%
2023/02/21	15	143.47	3	142.50	141.50	12	4,913	0.24%
2023/02/20	2	137.50	8	137.94	140.50	-6	4,701	-0.13%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	0	126.75	11	126.45	126.50	-11	4,976	-0.22%
2023/02/14	0	128.50	0	0.00	127.50	0	5,000	0.00%
2023/02/10	5	133.40	0	0.00	131.50	5	5,104	0.10%
2023/02/09	15	137.67	10	138.35	138.00	5	5,072	0.10%
2023/02/08	1	135.00	3	133.83	135.00	-2	5,066	-0.04%
2023/02/07	5	131.10	3	130.50	130.50	2	5,063	0.04%
2023/02/03	3	134.50	1	133.00	130.50	2	5,172	0.04%
2023/02/02	2	135.50	3	135.83	135.50	-1	5,197	-0.02%
2023/02/01	0	0.00	1	136.00	136.00	-1	5,211	-0.02%
2023/01/31	2	133.50	0	0.00	130.50	2	5,186	0.04%
2023/01/30	0	0.00	1	130.50	129.50	-1	5,131	-0.02%
2023/01/17	2	126.75	0	0.00	124.50	2	5,100	0.04%
2023/01/12	1	129.00	2	130.25	127.50	-1	5,045	-0.02%
2023/01/10	2	129.00	3	129.33	128.00	-1	4,990	-0.02%
2023/01/09	3	127.33	1	127.00	127.00	2	4,837	0.04%
2023/01/06	2	124.00	2	125.50	127.50	0	4,752	0.00%
2023/01/05	8	125.81	11	127.86	126.00	-3	4,648	-0.06%
2023/01/04	3	119.17	4	121.13	119.50	-1	4,406	-0.02%
2022/12/30	3	113.17	3	112.00	112.50	0	4,269	0.00%
2022/12/29	6	117.08	4	120.00	111.50	2	4,260	0.05%
2022/12/28	2	122.00	1	121.50	123.50	1	4,152	0.02%
2022/12/27	0	0.00	3	121.00	122.00	-3	3,960	-0.08%
2022/12/23	0	0.00	1	111.00	113.50	-1	3,979	-0.03%
2022/12/20	1	113.00	0	0.00	110.00	1	3,998	0.03%
2022/12/16	1	116.00	0	0.00	116.00	1	4,009	0.02%
2022/12/15	1	121.50	0	0.00	120.00	1	3,983	0.03%
2022/12/12	1	122.00	0	0.00	122.00	1	3,957	0.03%
2022/12/09	2	122.75	0	0.00	122.00	2	3,963	0.05%
2022/12/08	1	121.50	0	0.00	122.00	1	3,952	0.03%
2022/12/06	1	128.00	0	0.00	126.00	1	3,931	0.03%
2022/12/05	1	131.00	1	130.50	131.00	0	3,909	0.00%
2022/12/02	5	133.80	6	133.75	130.50	-1	3,879	-0.03%
2022/12/01	4	129.25	3	131.00	130.00	1	3,783	0.03%
2022/11/30	4	129.25	2	129.00	128.50	2	3,733	0.05%
2022/11/29	11	132.41	10	133.05	132.50	1	3,683	0.03%
2022/11/28	2	134.25	5	131.60	135.50	-3	3,547	-0.08%
2022/11/25	5	129.70	4	130.63	129.50	1	3,445	0.03%
2022/11/24	4	125.75	4	127.38	127.50	0	3,258	0.00%
2022/11/23	1	114.00	5	120.00	120.00	-4	3,051	-0.13%
2022/11/22	1	111.00	1	114.00	114.00	0	2,914	0.00%
2022/11/17	1	114.00	1	115.00	115.00	0	2,782	0.00%
2022/11/16	1	112.00	1	113.50	113.50	0	2,741	0.00%
2022/11/15	10	116.55	3	116.16	114.50	7	2,691	0.26%
2022/11/14	1	113.00	6	112.92	117.50	-5	2,501	-0.20%
2022/11/11	2	109.50	4	111.13	107.00	-2	2,329	-0.09%
2022/11/10	0	0.00	4	104.75	105.00	-4	2,243	-0.18%
2022/11/09	8	106.31	2	106.25	106.00	6	2,234	0.27%
2022/11/08	39	107.95	41	104.55	103.50	-2	2,208	-0.09%
2022/11/07	4	105.50	2	106.50	106.00	2	2,136	0.09%
2022/11/04	7	107.57	5	111.30	105.00	2	2,084	0.10%
2022/11/03	1	103.00	3	102.50	103.50	-2	1,955	-0.10%
2022/11/02	21	102.14	19	100.55	100.00	2	1,912	0.10%
2022/11/01	2	101.75	5	99.48	101.00	-3	1,866	-0.16%
2022/10/31	0	0.00	7	93.77	95.40	-7	1,793	-0.39%
2022/10/28	7	90.57	0	0.00	89.80	7	1,731	0.40%
2022/10/27	0	0.00	5	94.64	97.10	-5	1,639	-0.31%
2022/10/26	1	91.20	1	90.20	89.20	0	1,601	0.00%
2022/10/25	4	91.40	0	0.00	89.10	4	1,587	0.25%
2022/10/24	0	0.00	3	96.67	93.70	-3	1,591	-0.19%
2022/10/21	1	93.40	0	0.00	90.60	1	1,592	0.06%
2022/10/20	3	96.30	0	0.00	95.70	3	1,601	0.19%
2022/10/17	1	96.10	1	94.90	98.20	0	1,661	0.00%
2022/10/14	0	0.00	1	94.50	97.00	-1	1,653	-0.06%
2022/10/11	1	95.40	0	0.00	95.10	1	1,654	0.06%
2022/10/06	1	105.50	2	107.25	104.50	-1	1,744	-0.06%
2022/10/05	2	105.50	1	104.50	103.50	1	1,748	0.06%
2022/10/04	0	0.00	1	102.00	103.00	-1	1,729	-0.06%
2022/09/30	1	91.00	2	96.55	97.50	-1	1,726	-0.06%
2022/09/29	3	95.23	1	98.60	93.90	2	1,738	0.12%
2022/09/28	0	0.00	0	100.00	96.80	0	1,775	0.00%
2022/09/26	0	0.00	2	105.00	100.50	-2	1,818	-0.11%
2022/09/23	1	107.00	0	0.00	108.00	1	1,844	0.05%
2022/09/16	2	116.50	0	0.00	115.00	2	1,859	0.11%
2022/09/15	3	120.00	0	0.00	118.50	3	1,867	0.16%
2022/09/13	4	126.50	0	0.00	124.00	4	1,868	0.21%
2022/08/29	2	136.00	0	0.00	135.00	2	2,061	0.10%
2022/08/26	2	145.50	0	0.00	142.50	2	2,078	0.10%
2022/08/22	1	146.00	1	142.50	142.50	0	2,276	0.00%
2022/08/17	2	145.00	0	0.00	145.00	2	2,264	0.09%
2022/08/15	0	0.00	2	148.25	149.50	-2	2,261	-0.09%
2022/08/12	1	142.00	0	0.00	141.50	1	2,226	0.04%
2022/08/05	3	137.00	3	137.00	138.00	0	2,282	0.00%
2022/07/29	1	141.00	1	144.50	141.50	0	2,486	0.00%
2022/07/26	2	141.00	2	137.25	135.50	0	2,718	0.00%
2022/07/25	0	0.00	1.4	141.57	141.00	-1.4	2,804	-0.05%
2022/07/22	2	151.00	2	154.25	153.00	0	2,855	0.00%
2022/07/21	1	142.00	1	145.00	145.00	0	2,868	0.00%
2022/07/20	1	140.00	1	139.00	139.00	0	2,903	0.00%
2022/07/19	1	139.00	1	136.50	136.50	0	2,934	0.00%
2022/07/18	1	137.00	1	138.00	138.00	0	3,037	0.00%
2022/07/15	2	134.75	2	136.75	136.00	0	3,161	0.00%
2022/07/14	5	132.50	5	130.00	132.00	0	3,202	0.00%
2022/07/12	1	123.00	1	126.00	125.50	0	3,213	0.00%
2022/07/08	0	0.00	3	131.33	134.50	-3	3,316	-0.09%
2022/07/07	1	131.00	0	0.00	130.00	1	3,380	0.03%
2022/07/01	0	0.00	2	146.50	142.50	-2	3,539	-0.06%
2022/06/30	1	163.50	0	0.00	158.00	1	3,560	0.03%
2022/06/23	1	171.00	0	0.00	173.00	1	3,616	0.03%
2022/06/21	0	0.00	1	186.50	187.50	-1	3,589	-0.03%
2022/06/20	1	187.50	1	182.00	179.00	0	3,580	0.00%
2022/06/17	2	190.75	1	191.00	191.00	1	3,556	0.03%
2022/06/16	1	204.50	0	0.00	198.50	1	3,518	0.03%
2022/06/15	3	203.17	1	206.00	200.50	2	3,508	0.06%
2022/06/14	2	201.00	3	203.67	206.50	-1	3,502	-0.03%
2022/06/09	2	218.25	2	216.75	217.50	0	3,443	0.00%
2022/06/08	2	221.25	1	221.50	218.50	1	3,448	0.03%
2022/06/07	4	221.50	5	222.30	221.00	-1	3,425	-0.03%
2022/06/06	2	218.25	6	217.67	222.50	-4	3,405	-0.12%
2022/06/02	3	221.83	4	218.13	217.00	-1	3,412	-0.03%
2022/06/01	6	223.08	5	224.80	222.50	1	3,396	0.03%
2022/05/31	10	218.90	10.1	220.01	217.50	-0.1	3,324	0.00%
2022/05/30	0.1	210.00	5	211.00	212.00	-4.9	3,245	-0.15%
2022/05/26	3	199.50	3	202.67	197.00	0	3,223	0.00%
2022/05/25	2	204.50	1	204.50	204.50	1	3,244	0.03%
2022/05/24	5	209.00	2	204.75	203.50	3	3,278	0.09%
2022/05/23	2	208.25	4	210.38	210.50	-2	3,276	-0.06%
2022/05/20	5	208.20	2	208.50	206.50	3	3,256	0.09%
2022/05/19	3	203.83	4	205.00	211.50	-1	3,248	-0.03%
2022/05/18	4	211.25	5	209.40	206.50	-1	3,249	-0.03%
2022/05/17	2	204.50	2	207.75	212.00	0	3,231	0.00%
2022/05/16	4	214.00	7	207.57	206.00	-3	3,210	-0.09%
2022/05/13	0	0.00	1	217.00	215.00	-1	3,171	-0.03%
2022/05/12	8	214.19	6	215.67	210.50	2	3,154	0.06%
2022/05/11	4	213.63	4	214.13	213.00	0	3,102	0.00%
2022/05/10	3	211.50	4	209.13	218.00	-1	3,046	-0.03%
2022/05/09	5	208.70	8	209.63	208.00	-3	2,991	-0.10%
2022/05/06	8	214.25	2	215.25	214.50	6	2,954	0.20%
2022/05/05	28	224.54	27	225.93	225.00	1	2,910	0.03%
2022/05/04	4	214.88	1	216.50	220.00	3	2,791	0.11%
2022/05/03	11	206.00	12	204.96	210.00	-1	2,690	-0.04%
2022/04/29	8	204.63	4	204.75	202.50	4	2,624	0.15%
2022/04/28	8	190.75	11	191.64	201.00	-3	2,508	-0.12%
2022/04/27	29	184.60	18	186.28	186.50	11	2,447	0.45%
2022/04/26	8	197.69	5	198.70	195.00	3	2,388	0.13%
2022/04/25	3	205.33	23	202.26	199.00	-20	2,345	-0.85%
2022/04/22	6	216.58	6	217.50	215.50	0	2,295	0.00%
2022/04/21	4	217.38	5	214.00	216.00	-1	2,178	-0.05%
2022/04/20	9	208.61	9	206.44	205.00	0	2,026	0.00%
2022/04/19	2	197.00	4	201.50	203.50	-2	1,946	-0.10%
2022/04/18	20	191.13	0	0.00	194.00	20	1,877	1.07%
2022/04/15	7	198.79	6	193.58	194.00	1	1,831	0.05%
2022/04/14	113	207.19	128	206.15	203.00	-15	1,787	-0.84%	大買/大賣/
2022/04/13	31	201.76	29	202.48	202.00	2	1,670	0.12%
2022/04/12	6	201.92	11	202.14	201.00	-5	1,570	-0.32%
2022/04/11	69	189.87	68	195.23	188.50	1	1,427	0.07%
2022/04/08	0	0.00	1	191.50	192.50	-1	1,328	-0.08%
2022/04/06	3	187.50	1	179.00	178.50	2	1,241	0.16%
2022/04/01	1	194.00	1.1	192.15	193.00	-0.1	1,176	0.00%
2022/03/31	0	0.00	1.3	187.29	190.00	-1.3	1,118	-0.12%
2022/03/30	0	0.00	4	182.00	181.50	-4	1,095	-0.37%
2022/03/29	0	0.00	3	176.33	176.50	-3	1,102	-0.27%
2022/03/28	0	0.00	1	171.00	174.50	-1	1,116	-0.09%
2022/03/25	1	181.00	0	0.00	179.00	1	1,125	0.09%
2022/03/21	0	0.00	1	189.50	184.50	-1	1,242	-0.08%
2022/03/18	1	184.50	0	0.00	184.50	1	1,272	0.08%
2022/03/09	2	178.50	0	0.00	180.00	2	1,318	0.15%
2022/03/03	0	0.00	4	217.13	215.50	-4	1,309	-0.31%
2022/02/25	1	217.00	0	0.00	213.50	1	1,381	0.07%
2022/02/23	0	0.00	1	215.00	218.00	-1	1,346	-0.07%
2022/02/21	2	213.00	0	0.00	213.50	2	1,421	0.14%
2022/02/17	20	223.03	0	0.00	222.00	20	1,601	1.25%
2022/02/11	1	232.50	0	0.00	232.50	1	1,686	0.06%
2022/02/10	2	235.50	0	0.00	236.00	2	1,687	0.12%
2022/02/09	0	0.00	1	235.00	239.00	-1	1,689	-0.06%
2022/01/25	0	0.00	20	220.68	219.50	-20	1,711	-1.17%
2022/01/24	2	230.00	0	0.00	227.50	2	1,730	0.12%
2022/01/21	3	242.17	0	0.00	235.50	3	1,759	0.17%
2022/01/20	1	249.00	1	254.50	243.00	0	1,846	0.00%
2022/01/18	3	248.00	1	252.50	249.50	2	2,095	0.10%
2022/01/14	0	0.00	9	237.06	236.50	-9	2,289	-0.39%
2022/01/12	3	243.00	2	240.00	240.00	1	2,317	0.04%
2022/01/10	2	250.50	0	0.00	251.00	2	2,308	0.09%
2022/01/07	2	250.00	0	0.00	254.50	2	2,338	0.09%
2022/01/05	2	261.00	0	0.00	260.00	2	2,355	0.08%
2022/01/03	2	271.00	0	0.00	266.00	2	2,356	0.08%
2021/12/29	0	0.00	1	274.00	274.00	-1	2,388	-0.04%
2021/12/28	2	279.25	2	277.00	276.50	0	2,405	0.00%
2021/12/27	2	274.25	3	278.17	277.00	-1	2,417	-0.04%
2021/12/24	1	278.50	1	280.50	275.50	0	2,435	0.00%
2021/12/23	1	279.00	1	277.00	276.50	0	2,464	0.00%
2021/12/22	4	287.63	0	0.00	282.50	4	2,458	0.16%
2021/12/21	2	286.25	2	289.25	287.50	0	2,446	0.00%
2021/12/20	12	288.33	4	291.38	292.00	8	2,434	0.33%
2021/12/17	0	0.00	1	280.00	280.00	-1	2,393	-0.04%
2021/12/16	2	276.75	1	279.00	279.50	1	2,467	0.04%
2021/12/15	0	0.00	1	262.50	270.00	-1	2,444	-0.04%
2021/12/14	2	263.00	1	260.00	260.00	1	2,437	0.04%
2021/12/13	0	0.00	1	262.00	261.00	-1	2,424	-0.04%
2021/12/10	1	258.50	0	0.00	256.50	1	2,420	0.04%
2021/12/08	1	258.50	0	0.00	256.50	1	2,402	0.04%
2021/12/07	3	255.00	0	0.00	256.00	3	2,416	0.12%
2021/12/06	4	262.50	0	0.00	260.00	4	2,397	0.17%
2021/12/02	2	272.00	1	271.50	270.00	1	2,377	0.04%
2021/12/01	1	278.00	0	0.00	277.50	1	2,397	0.04%
2021/11/29	3	278.00	2	280.50	279.00	1	2,383	0.04%
2021/11/26	0.1	291.57	0	0.00	284.00	0.1	2,361	0.00%
2021/11/25	2	293.50	6	295.42	292.00	-4	2,329	-0.17%
2021/11/24	1	299.00	14	306.39	304.50	-13	2,297	-0.57%
2021/11/18	3	337.83	6	343.25	328.00	-3	2,230	-0.13%
2021/11/17	46	339.58	5	339.90	335.00	41	2,174	1.89%
2021/11/16	0	0.00	19	329.24	335.50	-19	2,052	-0.93%
2021/11/15	0	0.00	4	311.50	305.00	-4	1,998	-0.20%
2021/11/12	4.1	301.16	10	301.85	300.00	-5.9	1,987	-0.30%
2021/11/11	8	293.44	0	0.00	294.50	8	1,949	0.41%
2021/11/09	1	292.50	1	291.00	289.00	0	1,967	0.00%
2021/11/08	1	286.00	2	284.00	286.00	-1	1,981	-0.05%
2021/11/05	0	0.00	12	298.50	295.50	-12	2,009	-0.60%
2021/11/04	0	298.00	4	302.50	296.50	-4	2,051	-0.19%
2021/11/03	1	300.00	0	0.00	297.00	1	2,046	0.05%
2021/11/02	12	295.33	0	0.00	291.00	12	2,075	0.58%
2021/11/01	4	298.63	11	293.55	300.50	-7	2,108	-0.33%
2021/10/29	17.1	292.73	14	288.43	288.00	3.1	2,099	0.15%
2021/10/28	4	317.13	7	312.21	320.00	-3	2,062	-0.15%
2021/10/27	21	323.21	50	318.66	327.50	-29	1,993	-1.45%
2021/10/26	2	297.00	33	298.38	306.50	-31	1,835	-1.69%
2021/10/25	6	273.42	32	271.50	279.00	-26	1,762	-1.48%
2021/10/22	20	246.65	1	248.50	254.00	19	1,638	1.16%
2021/10/21	1	229.00	3	231.67	231.00	-2	1,597	-0.13%
2021/10/20	7	230.86	1	224.50	224.50	6	1,609	0.37%
2021/10/19	1	229.00	1	234.00	233.00	0	1,618	0.00%
2021/10/18	2	228.25	2	229.00	232.50	0	1,631	0.00%
2021/10/15	3	236.00	1	226.50	226.50	2	1,644	0.12%
2021/10/14	3	229.00	2	232.75	231.00	1	1,633	0.06%
2021/10/12	1	225.00	1	225.50	224.50	0	1,626	0.00%
2021/10/08	2	220.25	2	220.00	221.50	0	1,646	0.00%
2021/10/07	1	217.00	1	215.50	217.00	0	1,645	0.00%
2021/10/06	1	208.00	0	0.00	212.00	1	1,668	0.06%
2021/10/05	3	215.67	3	215.33	219.50	0	1,642	0.00%
2021/10/04	3	216.17	3	216.00	209.50	0	1,632	0.00%
2021/10/01	3	227.00	0	0.00	220.00	3	1,636	0.18%
2021/09/30	4	238.50	3	235.33	236.50	1	1,656	0.06%
2021/09/29	1	246.00	0	0.00	245.50	1	1,653	0.06%
2021/09/28	1	250.00	1	251.00	251.00	0	1,651	0.00%
2021/09/27	4	246.63	2	249.50	249.00	2	1,663	0.12%
2021/09/24	3	253.00	3	250.00	249.00	0	1,659	0.00%
2021/09/23	4	264.63	2	257.25	257.00	2	1,663	0.12%
2021/09/22	3	381.83	4	379.50	391.50	-1	1,606	-0.06%
2021/09/17	1	402.00	5	393.40	392.50	-4	1,605	-0.25%
2021/09/16	1	408.46	1	404.00	396.50	0	1,622	0.00%
2021/09/15	1	395.00	1	394.50	394.50	0	1,614	0.00%
2021/09/10	3	394.67	1	396.00	391.50	2	1,628	0.12%
2021/09/08	1	387.50	0	0.00	378.00	1	1,615	0.06%
2021/09/07	2	382.00	1	385.50	388.00	1	1,624	0.06%
2021/09/06	2	371.50	0	0.00	371.50	2	1,610	0.12%
2021/09/03	2	373.00	2	374.50	375.00	0	1,587	0.00%
2021/09/02	5	375.80	0	0.00	365.00	5	1,594	0.31%
2021/08/24	1	372.00	1	374.50	374.50	0	1,697	0.00%
2021/08/20	0	360.50	0	0.00	362.50	0	1,746	0.00%
2021/08/18	3	350.83	3	357.33	371.00	0	1,797	0.00%
2021/08/16	1	370.50	1	368.50	371.50	0	1,801	0.00%
2021/08/12	5	371.00	5	372.70	378.50	0	1,839	0.00%
2021/08/11	2	358.50	2	362.25	370.00	0	1,850	0.00%
2021/08/10	2	380.00	5	373.00	360.00	-3	1,875	-0.16%
2021/08/06	0	0.00	17	397.94	395.00	-17	1,937	-0.88%
2021/08/05	2	390.00	122	391.98	394.00	-120	1,949	-6.15%	大賣/鉅額交易
2021/08/04	2	396.50	0	399.00	411.00	2	2,009	0.10%
2021/08/03	3	402.67	1	400.50	400.50	2	2,055	0.10%
2021/08/02	3	410.50	1	408.10	408.00	2	2,077	0.10%
2021/07/30	3	406.00	0	0.00	400.00	3	2,115	0.14%
2021/07/29	6	413.83	122	408.73	409.00	-116	2,140	-5.42%	大賣/鉅額交易
2021/07/28	4	423.38	0	0.00	416.00	4	2,190	0.18%
2021/07/27	3	433.33	0	0.00	425.50	3	2,275	0.13%
2021/07/26	3	442.67	3	441.17	448.00	0	2,274	0.00%
2021/07/23	4	426.00	0	0.00	424.00	4	2,304	0.17%
2021/07/21	2	425.00	27	422.94	420.00	-25	2,327	-1.07%
2021/07/20	3	439.00	1	427.50	427.50	2	2,339	0.09%
2021/07/19	2	446.00	0	0.00	448.00	2	2,357	0.08%
2021/07/16	2	450.25	0	0.00	447.00	2	2,392	0.08%
2021/07/15	3	458.33	0	0.00	454.00	3	2,390	0.13%
2021/07/14	1	464.00	0	0.00	463.50	1	2,412	0.04%
2021/07/13	49	485.31	2	468.00	468.00	47	2,450	1.92%
2021/07/08	2	463.50	0	0.00	471.50	2	2,621	0.08%
2021/07/07	0	0.00	2	472.00	462.00	-2	2,650	-0.08%
2021/07/06	3	476.33	0	0.00	470.00	3	2,674	0.11%
2021/07/02	2	481.00	1	488.00	486.00	1	2,780	0.04%
2021/07/01	0	488.00	0	0.00	483.00	0	2,887	0.00%
2021/06/30	1	494.00	0	0.00	484.50	1	2,934	0.03%
2021/06/29	1	516.00	137	499.26	494.50	-136	2,987	-4.55%	大賣/鉅額交易
2021/06/25	1	525.00	1	529.00	520.00	0	3,173	0.00%
2021/06/24	0	515.00	0	0.00	510.00	0	3,276	0.00%
2021/06/23	2	519.00	2	521.50	523.00	0	3,402	0.00%
2021/06/22	1	503.00	0	0.00	502.00	1	3,405	0.03%
2021/06/17	10	517.30	0	0.00	522.00	10	3,427	0.29%
2021/06/16	2	525.00	2	519.50	508.00	0	3,458	0.00%
2021/06/15	1	525.00	78	521.56	523.00	-77	3,520	-2.19%
2021/06/11	1	534.00	73	525.63	522.00	-72	3,728	-1.93%
2021/06/10	2	540.50	2	538.00	533.00	0	3,836	0.00%
2021/06/09	2	546.49	95	549.23	533.00	-93	3,900	-2.38%
2021/06/08	1	530.00	1	530.00	530.00	0	3,914	0.00%
2021/06/07	4	520.75	4	523.50	530.00	0	3,977	0.00%
2021/06/03	64	519.33	1	520.00	522.00	63	4,051	1.55%
2021/06/01	1	520.00	1	512.00	512.00	0	4,143	0.00%
2021/05/31	1	513.00	1	524.00	518.00	0	4,212	0.00%
2021/05/28	1	515.00	1	507.00	507.00	0	4,254	0.00%
2021/05/27	3	506.33	2	502.50	509.00	1	4,317	0.02%
2021/05/26	3	514.00	45	514.07	513.00	-42	4,367	-0.96%
2021/05/25	3	492.33	3	499.00	498.50	0	4,399	0.00%
2021/05/24	4	475.13	5	469.50	478.50	-1	4,422	-0.02%
2021/05/21	3	465.67	2	470.50	462.50	1	4,453	0.02%
2021/05/20	66	466.86	0	0.00	460.50	66	4,466	1.48%
2021/05/19	3	466.50	3	456.17	450.00	0	4,473	0.00%
2021/05/18	7	461.07	7	462.00	464.00	0	4,521	0.00%
2021/05/17	3	444.33	3	441.83	447.50	0	4,612	0.00%
2021/05/14	21	444.48	1	438.00	438.00	20	4,633	0.43%
2021/05/13	30	429.87	5	430.40	429.50	25	4,665	0.54%
2021/05/12	8	422.13	3	419.67	432.50	5	4,702	0.11%
2021/05/11	3	425.00	2	415.75	415.50	1	4,693	0.02%
2021/05/10	0	0.00	1	453.50	452.00	-1	4,716	-0.02%
2021/05/07	43	463.49	3	455.33	473.00	40	4,773	0.84%
2021/05/06	151	440.20	1	437.50	443.00	150	4,813	3.12%	大買/鉅額交易
2021/05/05	2	436.50	2	430.00	428.00	0	4,883	0.00%
2021/05/04	10	441.50	5	445.20	441.00	5	4,974	0.10%
2021/05/03	5	490.00	17	490.85	490.00	-12	4,978	-0.24%
2021/04/29	16	555.13	13	559.85	544.00	3	5,153	0.06%
2021/04/28	4	557.00	0	0.00	543.00	4	5,333	0.07%
2021/04/26	2	551.00	1	550.00	551.00	1	5,597	0.02%
2021/04/23	1	533.00	1	550.00	551.00	0	5,666	0.00%
2021/04/22	2	541.50	1	527.00	527.00	1	5,748	0.02%
2021/04/20	4	542.00	4	548.00	550.00	0	5,881	0.00%
2021/04/19	1	548.00	1	548.00	541.00	0	6,030	0.00%
2021/04/16	4	563.75	5	562.60	563.00	-1	6,091	-0.02%
2021/04/15	1.1	543.91	1	546.00	572.00	0.1	6,186	0.00%
2021/04/14	4	564.25	8	541.25	543.00	-4	6,225	-0.06%
2021/04/13	8	590.13	4	600.00	580.00	4	6,244	0.06%
2021/04/12	16	602.00	5.5	602.18	586.00	10.5	6,314	0.17%
2021/04/09	3	643.00	13	625.31	618.00	-10	6,388	-0.16%
2021/04/08	2	652.00	82	654.34	649.00	-80	6,441	-1.24%
2021/04/07	41.1	645.78	6	656.83	667.00	35.1	6,581	0.53%
2021/04/06	55	640.71	7	638.86	633.00	48	6,600	0.73%
2021/04/01	13	642.38	3	651.33	634.00	10	6,651	0.15%
2021/03/31	0	0.00	5	632.00	634.00	-5	6,721	-0.07%
2021/03/30	23	633.65	16	634.25	631.00	7	6,718	0.10%
2021/03/29	13	621.31	10	625.30	612.00	3	6,609	0.05%
2021/03/26	6	593.33	10	600.40	631.00	-4	6,586	-0.06%
2021/03/25	3	576.00	4	577.50	574.00	-1	6,600	-0.02%
2021/03/24	1	579.00	1	578.00	573.00	0	6,756	0.00%
2021/03/23	0.1	580.00	0	0.00	575.00	0.1	7,149	0.00%
2021/03/22	1	596.00	2	589.51	580.00	-1	7,328	-0.01%
2021/03/19	1.1	587.18	12	587.42	588.00	-10.9	7,414	-0.15%
2021/03/18	6.1	600.70	5	598.00	596.00	1.1	7,444	0.01%
2021/03/17	23.1	623.22	18	629.44	600.00	5.1	7,527	0.07%
2021/03/16	5	595.75	10	604.80	616.00	-5	7,477	-0.07%
2021/03/15	11	592.09	12	593.75	590.00	-1	7,511	-0.01%
2021/03/12	0	0.00	2	591.00	575.00	-2	7,502	-0.03%
2021/03/11	16	573.88	5	574.80	588.00	11	7,514	0.15%
2021/03/10	6	552.00	8	553.38	548.00	-2	7,620	-0.03%
2021/03/09	10	543.00	2	540.50	542.00	8	7,646	0.10%
2021/03/08	8	569.38	7	561.86	551.00	1	7,627	0.01%
2021/03/05	1	570.00	7	571.00	567.00	-6	7,662	-0.08%
2021/03/04	17	576.24	12	581.83	572.00	5	7,704	0.06%
2021/03/03	4	590.00	10	578.80	599.00	-6	7,688	-0.08%
2021/03/02	17	600.41	18	598.50	571.00	-1	7,701	-0.01%
2021/02/26	6	569.17	11	573.00	583.00	-5	7,765	-0.06%
2021/02/25	6	579.50	132	586.70	567.00	-126	7,883	-1.60%	大賣/鉅額交易
2021/02/24	10	577.80	54	572.31	568.00	-44	7,983	-0.55%
2021/02/23	4	577.00	6	579.33	576.00	-2	8,157	-0.02%
2021/02/22	15	599.53	6	598.50	592.00	9	8,195	0.11%
2021/02/19	9	601.67	7	604.14	591.00	2	8,290	0.02%
2021/02/18	85	602.00	11	608.00	605.00	74	8,465	0.87%
2021/02/17	18	613.00	52	611.44	603.00	-34	8,687	-0.39%
2021/02/05	98	578.51	4	583.00	587.00	94	8,753	1.07%
2021/02/04	6	568.83	8	568.38	565.00	-2	8,799	-0.02%
2021/02/03	6	582.17	4	577.25	573.00	2	8,869	0.02%
2021/02/02	9	571.33	10	571.80	577.00	-1	8,968	-0.01%
2021/02/01	6	548.17	8	548.75	548.00	-2	9,061	-0.02%
2021/01/29	4	572.25	4	564.25	563.00	0	9,238	0.00%
2021/01/28	16	573.00	47	581.77	567.00	-31	9,304	-0.33%
2021/01/27	23	591.70	10	596.20	590.00	13	9,283	0.14%
2021/01/26	33	592.33	198	600.61	576.00	-165	9,232	-1.79%	大賣/鉅額交易
2021/01/25	7	610.29	9	615.00	620.00	-2	9,126	-0.02%
2021/01/22	22	617.82	17	616.82	613.00	5	9,070	0.06%
2021/01/21	17	589.41	26	581.92	602.00	-9	8,913	-0.10%
2021/01/20	66	544.33	163	544.87	553.00	-97	8,703	-1.11%	大賣/
2021/01/19	6	533.50	11	527.36	546.00	-5	8,536	-0.06%
2021/01/18	2	498.50	2	498.00	496.50	0	8,475	0.00%
2021/01/15	14	514.00	18	512.61	515.00	-4	8,411	-0.05%
2021/01/14	3	496.33	2	498.50	503.00	1	8,328	0.01%
2021/01/13	16	504.94	12	506.58	505.00	4	8,292	0.05%
2021/01/12	14	490.07	55	493.52	484.00	-41	8,181	-0.50%
2021/01/11	7	467.00	11	464.14	475.50	-4	8,011	-0.05%
2021/01/08	56	442.51	17	433.32	432.50	39	7,995	0.49%
2021/01/07	5	425.60	4	428.25	435.50	1	7,889	0.01%
2021/01/06	19	420.97	9	424.33	414.50	10	7,810	0.13%
2021/01/05	8	420.44	4	420.75	423.50	4	7,744	0.05%
2021/01/04	13	405.31	4	414.25	405.50	9	7,697	0.12%
2020/12/31	5	393.50	9	392.44	394.50	-4	7,683	-0.05%
2020/12/30	9	389.00	13	390.77	400.00	-4	7,642	-0.05%
2020/12/29	48	379.82	10	383.50	374.00	38	7,524	0.51%
2020/12/28	25	375.80	3	378.17	368.50	22	7,464	0.29%
2020/12/25	72	371.74	12	369.58	375.00	60	7,439	0.81%
2020/12/24	4	365.25	4	363.25	358.00	0	7,412	0.00%
2020/12/23	52	354.58	3	356.33	359.00	49	7,444	0.66%
2020/12/22	16	364.25	1	368.00	351.00	15	7,486	0.20%
2020/12/21	29	364.57	44	363.30	360.50	-15	7,431	-0.20%
2020/12/18	10	380.15	7	383.79	370.00	3	7,383	0.04%
2020/12/17	78	389.53	90	384.29	389.00	-12	7,246	-0.17%
2020/12/16	50	362.51	17	362.82	371.50	33	6,897	0.48%
2020/12/15	3	339.67	74	341.55	338.00	-71	6,839	-1.04%
2020/12/14	3	335.50	3	338.00	337.00	0	6,811	0.00%
2020/12/11	92	340.27	6	340.17	334.00	86	6,915	1.24%
2020/12/10	10	335.45	10	337.05	335.00	0	6,985	0.00%
2020/12/09	1	322.50	1	329.50	328.00	0	6,993	0.00%
2020/12/08	1	316.00	0	0.00	316.00	1	6,883	0.01%
2020/12/07	1	310.50	1	310.50	312.50	0	6,868	0.00%
2020/12/04	4	321.88	12	323.71	306.00	-8	6,846	-0.12%
2020/12/03	1	338.00	23	337.54	327.50	-22	6,735	-0.33%
2020/12/02	4	340.25	22	340.23	337.50	-18	6,751	-0.27%
2020/12/01	2	335.00	2	338.25	339.50	0	6,781	0.00%
2020/11/30	3	338.17	14	346.04	335.00	-11	6,723	-0.16%
2020/11/27	0	0.00	13	336.19	337.50	-13	6,685	-0.19%
2020/11/26	14	343.14	6	346.75	340.50	8	6,691	0.12%
2020/11/25	29	349.69	74	348.05	347.00	-45	6,636	-0.68%
2020/11/24	11	342.86	8	345.81	349.50	3	6,538	0.05%
2020/11/23	13	347.35	14	344.00	337.00	-1	6,419	-0.02%
2020/11/20	20	347.93	36	346.08	352.00	-16	6,298	-0.25%
2020/11/19	41	328.74	5	328.90	329.50	36	6,204	0.58%
2020/11/18	6	320.83	34	321.69	330.00	-28	6,264	-0.45%
2020/11/17	17	320.68	24	320.29	322.00	-7	6,358	-0.11%
2020/11/16	212	316.80	43	314.27	315.00	169	6,459	2.62%	大買/鉅額交易
2020/11/13	28	291.88	14	293.32	299.00	14	6,414	0.22%
2020/11/12	79	289.09	8	285.44	288.00	71	6,321	1.12%
2020/11/11	25	285.58	4	283.75	282.00	21	6,283	0.33%
2020/11/10	15	285.23	16	285.13	280.00	-1	6,215	-0.02%
2020/11/09	43	280.45	25	277.72	284.00	18	6,097	0.30%
2020/11/06	12	271.96	13	270.58	268.50	-1	5,985	-0.02%
2020/11/05	13	249.35	11	255.36	255.50	2	5,842	0.03%
2020/11/04	4	241.38	4	244.88	247.00	0	5,748	0.00%
2020/11/03	3	238.67	2	238.50	239.50	1	5,794	0.02%
2020/11/02	2	238.50	3	236.33	235.00	-1	5,941	-0.02%
2020/10/30	1	236.50	0	0.00	237.50	1	6,128	0.02%
2020/10/29	1	225.00	2	233.00	237.00	-1	6,269	-0.02%
2020/10/26	1	242.00	1	234.00	234.00	0	6,809	0.00%
2020/10/23	2	243.00	1	242.50	242.50	1	6,927	0.01%
2020/10/22	0	0.00	1	242.00	244.50	-1	7,076	-0.01%
2020/10/21	2	245.75	1	244.50	244.50	1	7,185	0.01%
2020/10/20	1	242.00	0	0.00	247.00	1	7,459	0.01%
2020/10/19	0	0.00	10	245.55	244.50	-10	7,489	-0.13%
2020/10/16	3	246.00	1	248.50	242.00	2	7,498	0.03%
2020/10/15	5	245.00	0	0.00	243.00	5	7,480	0.07%
2020/10/14	3	248.00	0	0.00	246.50	3	7,482	0.04%
2020/10/13	6	246.75	0	0.00	249.00	6	7,487	0.08%
2020/10/08	8	250.00	3	249.33	248.00	5	7,449	0.07%
2020/10/07	2	253.00	3	248.00	251.50	-1	7,374	-0.01%
2020/10/06	15	244.43	5	246.80	245.00	10	7,317	0.14%
2020/10/05	1	245.00	2	244.50	245.50	-1	7,291	-0.01%
2020/09/30	2	238.50	3	230.67	239.00	-1	7,474	-0.01%
2020/09/29	8	236.25	7	238.14	231.00	1	7,757	0.01%
2020/09/28	1	235.50	2	228.00	231.00	-1	8,027	-0.01%
2020/09/25	5	230.10	4	225.88	219.50	1	8,216	0.01%
2020/09/23	7	242.14	5	239.80	242.50	2	8,374	0.02%
2020/09/21	1	241.00	3	242.33	240.00	-2	8,731	-0.02%
2020/09/18	3	243.50	2	242.00	244.50	1	9,023	0.01%
2020/09/17	5	235.30	4	237.50	238.00	1	9,154	0.01%
2020/09/16	9	242.61	8	244.00	239.50	1	9,118	0.01%
2020/09/15	10	241.00	7	240.14	236.00	3	9,038	0.03%
2020/09/14	22	224.98	5	222.50	235.00	17	8,837	0.19%
2020/09/11	2	213.50	5	212.70	214.00	-3	8,691	-0.03%
2020/09/10	5	215.10	3	216.83	209.50	2	8,726	0.02%
2020/09/09	3	211.33	2	215.00	215.50	1	8,761	0.01%
2020/09/08	4	219.88	3	219.00	217.00	1	8,737	0.01%
2020/09/07	6	222.50	8	223.44	218.00	-2	8,715	-0.02%
2020/09/04	7	216.21	4	217.00	216.00	3	8,708	0.03%
2020/09/03	1	224.00	1	223.50	222.00	0	8,735	0.00%
2020/09/02	1	222.50	1	227.50	220.50	0	8,741	0.00%
2020/09/01	1	215.00	1	220.50	224.50	0	8,791	0.00%
2020/08/31	3	220.83	3	223.00	221.00	0	8,804	0.00%
2020/08/28	0	0.00	1	218.00	221.00	-1	9,023	-0.01%
2020/08/27	0	0.00	1	219.00	218.50	-1	9,124	-0.01%
2020/08/26	7	226.00	4	226.25	224.00	3	9,205	0.03%
2020/08/25	3	226.83	2	227.25	229.50	1	9,430	0.01%
2020/08/24	2	221.50	5	221.10	224.50	-3	9,405	-0.03%
2020/08/21	25	216.02	65	216.22	212.50	-40	9,276	-0.43%
2020/08/20	6	214.42	12	221.67	219.50	-6	9,082	-0.07%
2020/08/19	25	235.38	23	235.89	220.50	2	8,801	0.02%
2020/08/18	7	249.21	1	250.00	245.00	6	8,605	0.07%
2020/08/17	2	275.25	2	280.50	272.00	0	8,593	0.00%
2020/08/14	1	269.00	3	270.00	277.00	-2	8,529	-0.02%
2020/08/13	3	267.17	6	271.33	262.50	-3	8,487	-0.04%
2020/08/12	3	270.50	2	268.00	266.50	1	8,506	0.01%
2020/08/11	7	276.43	6	281.42	274.00	1	8,561	0.01%
2020/08/10	0	0.00	89	278.37	274.00	-89	8,494	-1.05%
2020/08/07	4	276.63	124	276.89	276.50	-120	8,456	-1.42%	大賣/鉅額交易
2020/08/06	3	288.33	3	286.67	284.00	0	8,357	0.00%
2020/08/05	27	287.13	6	288.08	291.50	21	8,185	0.26%
2020/08/04	44	278.44	11	277.77	276.50	33	8,013	0.41%
2020/08/03	13	272.12	8	268.63	275.00	5	7,884	0.06%
2020/07/31	21	263.83	13	267.08	269.00	8	7,743	0.10%
2020/07/30	15	250.57	7	246.00	259.50	8	7,606	0.11%
2020/07/29	24	236.06	26	238.15	253.00	-2	7,596	-0.03%
2020/07/28	9	251.56	10	255.15	242.50	-1	7,513	-0.01%
2020/07/27	4	278.38	24	278.10	269.00	-20	7,502	-0.27%
2020/07/24	39	279.21	23	282.43	270.50	16	7,413	0.22%
2020/07/23	0	0.00	1	264.50	265.00	-1	7,232	-0.01%
2020/07/22	1	257.00	161	257.94	257.00	-160	7,403	-2.16%	大賣/鉅額交易
2020/07/17	5	232.60	11	232.82	231.50	-6	7,492	-0.08%
2020/07/16	0	0.00	12	226.71	232.00	-12	7,546	-0.16%
2020/07/15	2	228.00	2	228.50	223.00	0	7,574	0.00%
2020/07/14	6	235.42	1	240.50	233.00	5	7,657	0.07%
2020/07/13	5	246.00	3	241.33	245.00	2	7,705	0.03%
2020/07/10	19	243.68	24.2	249.15	245.00	-5.2	7,868	-0.07%
2020/07/09	89	258.99	102	259.18	254.00	-13	8,076	-0.16%	大賣/
2020/07/08	57	252.48	74	251.05	251.50	-17	7,886	-0.22%
2020/07/07	294	236.76	81	234.63	244.00	213	7,625	2.79%	大買/鉅額交易
2020/07/06	25	214.22	13	219.77	222.00	12	7,361	0.16%
2020/07/03	10	199.70	11	200.18	202.00	-1	7,190	-0.01%
2020/07/02	2	194.50	0	0.00	196.00	2	7,212	0.03%
2020/07/01	36	193.92	28	194.80	194.50	8	7,246	0.11%
2020/06/30	20	184.20	21	184.98	188.50	-1	7,197	-0.01%
2020/06/29	7	184.93	8	185.56	176.50	-1	7,072	-0.01%
2020/06/24	1	181.00	31	179.40	181.00	-30	6,792	-0.44%
2020/06/23	1	172.00	0	0.00	169.00	1	6,587	0.02%
2020/06/22	10	173.50	12	174.88	172.50	-2	6,599	-0.03%
2020/06/17	5	170.10	5	170.70	169.50	0	6,567	0.00%
2020/06/16	0	0.00	12	173.38	174.50	-12	6,565	-0.18%
2020/06/15	2	165.75	0	0.00	163.00	2	6,556	0.03%
2020/06/12	1	166.00	0	0.00	167.00	1	6,602	0.02%
2020/06/11	2	166.25	4	169.75	170.50	-2	6,653	-0.03%
2020/06/10	12	169.04	11	170.50	169.50	1	6,646	0.02%
2020/06/09	0	0.00	1	176.50	175.00	-1	6,602	-0.02%
2020/06/08	2	176.75	2	181.00	173.50	0	6,653	0.00%
2020/06/05	1	178.00	3	178.00	178.50	-2	6,593	-0.03%
2020/06/04	11	178.45	29	181.29	175.00	-18	6,594	-0.27%
2020/06/03	7	174.29	3	176.17	174.00	4	6,450	0.06%
2020/06/02	32	173.02	19	173.79	173.00	13	6,421	0.20%
2020/06/01	20	161.40	14	168.18	172.50	6	6,343	0.09%
2020/05/29	0	0.00	1	148.00	157.00	-1	6,114	-0.02%
2020/05/27	1	146.00	0	0.00	145.00	1	6,321	0.02%
2020/05/26	1	146.00	2	147.25	145.00	-1	6,383	-0.02%
2020/05/25	3	147.00	4	146.25	147.00	-1	6,389	-0.02%
2020/05/22	2	141.00	1	141.00	144.00	1	6,390	0.02%
2020/05/21	6	151.92	0	0.00	151.00	6	6,338	0.09%
2020/05/20	1	153.00	0	0.00	150.00	1	6,376	0.02%
2020/05/19	6	150.00	11	149.64	153.00	-5	6,363	-0.08%
2020/05/18	4	154.38	4	153.38	148.50	0	6,303	0.00%
2020/05/15	0	0.00	2	162.00	165.00	-2	6,208	-0.03%
2020/05/12	1	171.00	36	171.03	173.00	-35	6,368	-0.55%
2020/05/11	36	175.50	0	0.00	175.50	36	6,455	0.56%
2020/05/08	3	173.00	4	172.75	170.00	-1	6,434	-0.02%
2020/05/07	1	169.50	3	170.83	170.00	-2	6,440	-0.03%
2020/05/06	6	168.00	1	170.00	166.00	5	6,410	0.08%
2020/05/05	20	173.33	53	174.59	172.00	-33	6,396	-0.52%
2020/05/04	3	178.50	3	179.67	179.50	0	6,416	0.00%
2020/04/30	18	181.44	5	183.30	180.00	13	6,426	0.20%
2020/04/29	2	176.50	1	178.00	176.00	1	6,318	0.02%
2020/04/28	14	176.07	9	176.50	176.00	5	6,351	0.08%
2020/04/27	5	174.80	14	177.18	175.00	-9	6,309	-0.14%
2020/04/24	10	165.00	4	165.00	164.00	6	6,117	0.10%
2020/04/23	1	167.00	0	0.00	163.00	1	6,108	0.02%
2020/04/22	2	164.00	5	163.10	164.50	-3	6,084	-0.05%
2020/04/21	3	162.50	3	165.33	160.00	0	6,021	0.00%
2020/04/20	3	163.50	3	162.00	163.00	0	6,019	0.00%
2020/04/17	7	163.29	5	159.80	159.00	2	5,993	0.03%
2020/04/16	2	159.00	4	159.75	162.00	-2	5,936	-0.03%
2020/04/15	7	159.93	24	158.96	160.00	-17	5,895	-0.29%
2020/04/14	40	157.10	11	152.41	158.00	29	5,813	0.50%
2020/04/13	3	143.00	1	144.50	144.00	2	5,679	0.04%
2020/04/10	4	139.50	4	142.25	144.50	0	5,718	0.00%
2020/04/09	10	144.10	3	147.00	139.00	7	6,011	0.12%
2020/04/08	5	142.90	2	143.50	144.00	3	6,113	0.05%
2020/04/07	8	144.25	16	144.75	143.00	-8	6,076	-0.13%
2020/04/06	1	131.00	2	132.25	138.00	-1	5,947	-0.02%
2020/04/01	18	125.31	18	126.19	129.50	0	5,847	0.00%
2020/03/31	2	120.50	1	119.50	120.00	1	5,678	0.02%
2020/03/30	5	120.90	7	118.14	119.50	-2	5,766	-0.03%
2020/03/27	1	113.50	0	0.00	113.50	1	5,746	0.02%
2020/03/26	3	119.00	2	118.00	119.00	1	5,747	0.02%
2020/03/25	5	117.50	4	119.00	119.00	1	5,790	0.02%
2020/03/24	6	109.00	4	106.88	109.00	2	5,800	0.03%
2020/03/20	10	100.51	4	97.60	101.50	6	5,973	0.10%
2020/03/19	2	98.40	1	96.30	92.70	1	5,961	0.02%
2020/03/18	5	108.80	2	113.00	103.00	3	6,206	0.05%
2020/03/17	3	114.17	3	113.00	110.50	0	6,182	0.00%
2020/03/16	2	128.50	2	136.50	122.00	0	6,165	0.00%
2020/03/13	8	130.63	6	131.75	135.50	2	6,150	0.03%
2020/03/12	5	144.00	5	150.50	143.50	0	6,170	0.00%
2020/03/11	3	159.17	2	158.50	159.00	1	6,187	0.02%
2020/03/10	0	0.00	1	161.50	165.00	-1	6,247	-0.02%
2020/03/09	5	164.90	3	167.00	159.50	2	6,259	0.03%
2020/03/06	4	168.75	5	168.20	170.00	-1	6,241	-0.02%
2020/03/05	14	167.64	69	166.37	167.00	-55	6,331	-0.87%
2020/03/04	35	162.87	11	164.09	162.50	24	6,529	0.37%
2020/03/03	70	171.40	33	172.56	166.00	37	6,736	0.55%
2020/03/02	3	154.00	6	157.42	164.50	-3	6,578	-0.05%
2020/02/27	6	164.42	7	165.36	158.00	-1	6,752	-0.01%
2020/02/26	1	162.00	3	164.67	163.00	-2	6,747	-0.03%
2020/02/25	8	162.88	20	161.73	165.50	-12	6,771	-0.18%
2020/02/24	5	162.00	0	0.00	161.00	5	6,844	0.07%
2020/02/21	14	169.64	15	169.77	167.00	-1	6,902	-0.01%
2020/02/20	3	166.50	2	166.25	166.00	1	7,059	0.01%
2020/02/19	1	163.50	3	164.67	164.50	-2	7,156	-0.03%
2020/02/18	2	163.50	0	0.00	163.50	2	7,345	0.03%
2020/02/17	4	166.50	3	167.83	165.50	1	7,366	0.01%
2020/02/14	0	0.00	1	165.50	167.50	-1	7,344	-0.01%
2020/02/13	3	167.67	3	168.00	165.00	0	7,372	0.00%
2020/02/12	11	167.36	13	167.08	163.50	-2	7,302	-0.03%
2020/02/11	19	158.21	20	158.35	158.50	-1	7,279	-0.01%
2020/02/10	4	153.63	4	154.50	155.00	0	7,333	0.00%
2020/02/07	2	154.00	1	154.00	155.00	1	7,415	0.01%
2020/02/06	2	154.50	2	157.00	157.50	0	7,462	0.00%
2020/02/05	25	158.30	4	160.25	150.50	21	7,509	0.28%
2020/02/04	2	151.50	3	155.17	156.00	-1	7,374	-0.01%
2020/02/03	2	143.00	0	0.00	142.00	2	7,360	0.03%
2020/01/31	3	150.67	22	150.55	152.00	-19	7,429	-0.26%
2020/01/17	0	0.00	2	173.00	173.00	-2	7,533	-0.03%
2020/01/16	26	171.75	27	172.13	173.00	-1	7,533	-0.01%
2020/01/15	2	173.50	2	173.00	168.00	0	7,589	0.00%
2020/01/14	8	172.44	29	169.17	173.00	-21	7,573	-0.28%
2020/01/13	31	166.97	11	167.36	168.00	20	7,504	0.27%
2020/01/10	2	166.00	2	165.00	165.00	0	7,478	0.00%
2020/01/09	3	167.33	2	168.25	166.00	1	7,435	0.01%
2020/01/08	3	167.67	3	170.17	165.00	0	7,405	0.00%
2020/01/07	9	181.78	6	182.33	174.00	3	7,349	0.04%
2020/01/06	7	184.57	3	182.83	183.00	4	7,255	0.06%
2020/01/03	20	192.70	23	193.00	183.00	-3	7,205	-0.04%
2020/01/02	44	180.85	78	182.41	187.00	-34	6,824	-0.50%
2019/12/31	25	168.74	39	168.67	170.00	-14	6,625	-0.21%
2019/12/30	1	165.00	1	166.00	166.00	0	6,895	0.00%
2019/12/27	29	174.19	26	175.31	170.00	3	7,034	0.04%
2019/12/26	16	172.19	37	172.57	173.00	-21	7,057	-0.30%
2019/12/25	19	168.95	20	169.50	170.50	-1	7,032	-0.01%
2019/12/24	10	166.35	9	166.67	164.50	1	6,951	0.01%
2019/12/23	18	167.58	45	166.89	168.00	-27	6,961	-0.39%
2019/12/20	17	168.82	16	169.56	166.00	1	6,984	0.01%
2019/12/19	15	172.03	29	171.52	171.00	-14	6,986	-0.20%
2019/12/18	73	179.47	28	181.30	176.00	45	7,036	0.64%
2019/12/17	65	176.05	25	175.54	177.00	40	7,126	0.56%
2019/12/16	14	173.07	8	173.88	173.00	6	7,242	0.08%
2019/12/13	44	173.82	20	175.53	171.50	24	7,241	0.33%
2019/12/12	20	167.68	18	167.17	166.50	2	6,971	0.03%
2019/12/11	38	168.95	39	169.49	168.00	-1	6,977	-0.01%
2019/12/10	5	166.60	70	166.63	166.50	-65	7,071	-0.92%
2019/12/09	25	171.50	25	168.96	165.00	0	7,062	0.00%
2019/12/06	16	172.06	16	171.72	171.00	0	7,043	0.00%
2019/12/05	48	168.03	46	168.47	168.00	2	7,006	0.03%
2019/12/04	31	168.66	31	169.11	169.00	0	6,981	0.00%
2019/12/03	64	169.63	72	169.45	168.00	-8	6,950	-0.12%
2019/12/02	80	166.93	132	168.36	170.00	-52	6,877	-0.76%	大賣/
2019/11/29	105	168.57	559	170.02	168.00	-454	6,681	-6.79%	大買/大賣/鉅額交易
2019/11/28	93	180.14	112	179.37	175.00	-19	6,426	-0.30%	大賣/
2019/11/27	20	193.03	14	194.11	190.50	6	6,170	0.10%
2019/11/26	85	197.34	235	198.37	196.00	-150	6,068	-2.47%	大賣/鉅額交易
2019/11/25	52	184.71	65	185.73	186.50	-13	5,835	-0.22%
2019/11/22	81	183.44	33	182.70	181.00	48	5,752	0.83%
2019/11/21	97	180.74	97	181.64	187.00	0	5,691	0.00%
2019/11/20	18	186.39	28	187.48	182.50	-10	5,576	-0.18%
2019/11/19	45	188.94	229	184.62	186.50	-184	5,493	-3.35%	大賣/鉅額交易
2019/11/18	9	200.89	9	201.22	199.50	0	5,502	0.00%
2019/11/15	42	211.92	34	212.01	199.50	8	5,492	0.15%
2019/11/14	74	220.25	3	221.67	221.50	71	5,380	1.32%
2019/11/13	14	218.75	14	219.43	218.50	0	5,420	0.00%
2019/11/12	7	215.07	7	216.21	212.50	0	5,493	0.00%
2019/11/11	21	215.10	21	215.79	217.00	0	5,713	0.00%
2019/11/08	33	218.27	33	218.47	216.00	0	5,956	0.00%
2019/11/07	20	216.25	20	217.05	213.50	0	6,039	0.00%
2019/11/06	36	222.46	118	220.80	218.00	-82	6,129	-1.34%	大賣/
2019/11/05	28	231.30	19	232.84	228.00	9	6,093	0.15%
2019/11/04	13	229.65	13	229.65	230.00	0	6,193	0.00%
2019/11/01	26	237.04	25	237.72	234.00	1	6,161	0.02%
2019/10/31	8	241.56	7	243.00	240.00	1	6,196	0.02%
2019/10/30	39	240.95	39	240.82	246.00	0	6,181	0.00%
2019/10/29	61	229.75	60	230.80	229.50	1	6,191	0.02%
2019/10/28	13	244.38	13	244.88	244.50	0	6,253	0.00%
2019/10/25	88	246.51	63	246.39	240.00	25	6,286	0.40%
2019/10/24	17	245.76	32	245.11	243.00	-15	6,361	-0.24%
2019/10/23	44	243.42	43	243.88	243.50	1	6,443	0.02%
2019/10/22	6	245.50	6	246.50	250.00	0	6,503	0.00%
2019/10/21	15	236.43	14	236.54	239.00	1	6,622	0.02%
2019/10/18	6	231.42	6	230.00	230.50	0	6,798	0.00%
2019/10/17	9	229.67	58	228.15	228.50	-49	7,224	-0.68%
2019/10/16	15	233.33	65	233.33	229.00	-50	7,405	-0.68%
2019/10/15	6	239.75	6	240.17	236.00	0	7,530	0.00%
2019/10/09	0	0.00	1	203.00	212.00	-1	7,503	-0.01%
2019/10/08	1	193.00	0	0.00	193.00	1	7,658	0.01%
2019/10/07	1	191.50	1	194.00	190.50	0	7,778	0.00%
2019/10/04	60	198.44	60.5	198.84	196.00	-0.5	7,785	-0.01%
2019/10/03	111	179.11	117	179.84	188.00	-6	7,474	-0.08%	大買/大賣/
2019/10/02	17	168.59	18	168.64	171.00	-1	7,276	-0.01%
2019/10/01	10	162.75	9	164.33	165.00	1	7,244	0.01%
2019/09/27	65	163.41	65	162.42	162.00	0	7,287	0.00%
2019/09/26	20	166.28	20	167.03	167.00	0	7,234	0.00%
2019/09/25	40	166.75	48	166.63	166.50	-8	7,219	-0.11%
2019/09/24	103	170.86	37	170.36	163.50	66	7,228	0.91%	大買/
2019/09/23	49	171.19	34	171.85	173.00	15	7,211	0.21%
2019/09/20	163	167.56	34	165.79	170.50	129	7,196	1.79%	大買/鉅額交易
2019/09/19	51	155.64	41	157.10	155.00	10	7,073	0.14%
2019/09/18	57	148.64	0	0.00	147.50	57	6,922	0.82%
2019/09/17	15	146.53	0	0.00	145.00	15	7,012	0.21%
2019/09/12	110	151.59	18	150.97	149.00	92	7,271	1.27%	大買/
2019/09/10	4	148.88	7	148.43	146.00	-3	7,223	-0.04%
2019/09/09	18	141.89	7	143.64	146.50	11	7,222	0.15%
2019/09/06	0	0.00	5	145.80	144.00	-5	7,222	-0.07%
2019/09/05	4	152.63	5	152.90	152.00	-1	7,165	-0.01%
2019/09/02	0	0.00	1	155.00	158.00	-1	7,475	-0.01%
2019/08/23	0	0.00	10	144.90	143.00	-10	8,135	-0.12%
2019/08/22	5	149.00	0	0.00	148.00	5	8,197	0.06%
2019/08/21	58	152.78	59	153.10	153.00	-1	8,267	-0.01%
2019/08/20	11	145.41	12	146.29	149.00	-1	8,219	-0.01%
2019/08/19	42	145.29	87	144.71	142.50	-45	8,325	-0.54%
2019/08/16	54	142.12	9	141.44	140.00	45	8,318	0.54%
2019/08/15	92	143.39	2	141.50	139.00	90	8,327	1.08%
2019/08/14	200	142.92	27	146.83	143.00	173	8,221	2.10%	大買/鉅額交易
2019/08/13	47	141.46	44	142.58	143.00	3	7,972	0.04%
2019/08/12	115	135.08	1	137.50	133.00	114	7,755	1.47%	大買/鉅額交易
2019/08/08	67	129.71	23.2	130.66	134.00	43.8	7,642	0.57%
2019/08/07	101	124.52	5	123.50	122.00	96	7,491	1.28%	大買/
2019/08/06	60	117.73	29	117.29	124.50	31	7,437	0.42%
2019/08/05	7	117.07	6	116.92	116.50	1	7,297	0.01%
2019/08/02	18	120.11	18	121.19	124.00	0	7,348	0.00%
2019/08/01	7	120.86	7	121.36	120.00	0	7,487	0.00%
2019/07/31	1	116.00	1	118.00	124.00	0	7,640	0.00%
2019/07/30	19	122.45	19	123.32	119.00	0	7,597	0.00%
2019/07/29	2	126.00	6	125.17	127.50	-4	7,412	-0.05%
2019/07/26	5	124.70	16	126.97	124.00	-11	7,357	-0.15%
2019/07/25	3	124.50	4	125.00	122.50	-1	7,208	-0.01%
2019/07/24	25	123.74	9	124.06	120.50	16	7,096	0.23%
2019/07/23	43	122.31	41	122.45	121.00	2	6,960	0.03%
2019/07/22	30	126.95	30	127.58	130.00	0	6,866	0.00%
2019/07/19	44	124.88	44	125.00	123.50	0	6,717	0.00%
2019/07/18	6	113.75	17	113.94	117.50	-11	6,365	-0.17%
2019/07/17	31	105.35	44	106.18	107.00	-13	6,266	-0.21%
2019/07/16	1	102.00	1	100.00	100.00	0	6,274	0.00%
2019/07/15	0	0.00	2	101.25	101.50	-2	6,309	-0.03%
2019/07/12	28	99.33	1	99.80	100.00	27	6,281	0.43%
2019/07/11	10	95.85	13	98.90	100.00	-3	6,086	-0.05%
2019/07/05	2	91.10	2	91.10	90.00	0	5,894	0.00%
2019/07/04	2	91.10	19	91.99	92.30	-17	5,847	-0.29%
2019/06/28	5	89.08	1	90.80	88.90	4	5,596	0.07%
2019/06/27	4	89.90	0	0.00	89.80	4	5,517	0.07%
2019/06/26	16	87.05	1	87.00	91.00	15	5,425	0.28%
2019/06/24	22	86.25	21	86.83	85.70	1	5,251	0.02%
2019/06/21	18	86.15	9	87.31	85.00	9	5,098	0.18%
2019/06/20	14	85.74	21	83.64	86.90	-7	4,933	-0.14%
2019/06/19	6	77.47	5	78.24	79.00	1	4,745	0.02%
2019/06/18	11	76.70	11	77.02	77.70	0	4,646	0.00%
2019/06/17	11	74.07	15	75.26	76.50	-4	4,566	-0.09%
2019/06/14	5	74.66	10	74.70	74.10	-5	4,498	-0.11%
2019/06/13	5	72.48	18	73.23	73.20	-13	4,430	-0.29%
2019/06/12	0	0.00	3	72.70	74.00	-3	4,391	-0.07%
2019/06/11	39	73.85	19	76.11	71.20	20	4,285	0.47%
2019/06/10	0	0.00	1	72.00	73.20	-1	4,028	-0.02%
2019/06/06	5	71.18	1	70.70	70.60	4	3,963	0.10%
2019/06/05	20	72.46	20	72.83	72.50	0	3,889	0.00%
2019/06/04	44	71.80	47	71.58	72.90	-3	3,747	-0.08%
2019/06/03	113	70.47	12	70.33	69.00	101	3,561	2.84%	大買/鉅額交易
2019/05/31	2	69.20	2	68.20	69.00	0	3,469	0.00%
2019/05/30	4	66.48	7	66.94	67.80	-3	3,376	-0.09%
2019/05/28	13	67.81	9	68.63	66.40	4	3,204	0.12%
2019/05/27	25	68.69	17	69.38	66.70	8	3,121	0.26%
2019/05/24	8	64.60	16	64.71	68.50	-8	2,945	-0.27%
2019/05/23	8	62.46	8	62.84	62.30	0	2,717	0.00%
2019/05/22	7	61.47	7	61.31	62.60	0	2,638	0.00%
2019/05/21	9	57.40	12	57.43	58.20	-3	2,541	-0.12%
2019/05/20	2	54.50	2	55.00	56.40	0	2,516	0.00%
2019/05/17	2	54.60	0	0.00	54.50	2	2,475	0.08%
2019/05/14	0	0.00	1	60.40	60.60	-1	2,295	-0.04%
2019/05/13	0	0.00	1	60.00	60.00	-1	2,251	-0.04%
2019/05/10	52	64.17	51	64.15	60.70	1	2,200	0.05%
2019/05/09	28	65.11	38	65.35	62.30	-10	2,061	-0.49%
2019/05/08	27	62.88	14	62.44	63.80	13	1,821	0.71%
2019/05/07	3	59.50	6	58.52	59.20	-3	1,615	-0.19%
2019/05/06	26	54.25	0	0.00	55.30	26	1,533	1.70%
2019/05/03	0	0.00	27	54.61	56.80	-27	1,572	-1.72%
2019/04/30	0	0.00	1	55.50	55.60	-1	1,768	-0.06%
2019/04/25	0	0.00	4	60.00	58.60	-4	1,756	-0.23%
2019/04/24	10	61.15	10	61.25	60.40	0	1,712	0.00%
2019/04/23	3	59.07	11	58.87	59.80	-8	1,625	-0.49%
2019/04/22	7	58.23	5	58.50	58.40	2	1,521	0.13%
2019/04/19	3	52.80	3	53.00	55.90	0	1,365	0.00%
2019/04/17	0	0.00	11	52.30	52.30	-11	1,344	-0.82%
2019/04/02	0	0.00	5	52.00	51.10	-5	1,267	-0.39%
2019/03/22	5	51.30	4	51.50	50.40	1	1,223	0.08%
2019/03/21	0	0.00	11	49.16	49.90	-11	1,200	-0.92%
2019/03/12	10	49.01	0	0.00	48.50	10	1,305	0.77%
2019/03/11	10	48.59	0	0.00	48.70	10	1,327	0.75%
2019/03/07	15	48.45	0	0.00	46.80	15	1,479	1.01%
2019/01/28	0	0.00	1	54.70	52.80	-1	1,725	-0.06%
2019/01/23	14	53.60	14	53.90	55.20	0	1,690	0.00%
2019/01/22	13	53.91	13	53.30	52.20	0	1,583	0.00%
2019/01/11	0	0.00	1	49.55	49.55	-1	1,373	-0.07%
2019/01/10	0	0.00	1.2	50.53	50.20	-1.2	1,363	-0.09%
2019/01/09	1	50.00	1	49.70	50.20	0	1,333	0.00%
2019/01/08	1	46.30	0	0.00	45.70	1	1,297	0.08%
2018/12/25	1	45.40	0	0.00	45.45	1	1,359	0.07%
2018/12/17	0	0.00	5	47.28	47.45	-5	1,356	-0.37%
2018/12/13	1	49.35	5	47.80	47.60	-4	1,359	-0.29%
2018/12/12	0	0.00	4	48.40	48.30	-4	1,358	-0.29%
2018/12/11	0	0.00	1	46.50	46.90	-1	1,353	-0.07%
2018/12/06	0	0.00	85	46.05	46.60	-85	1,320	-6.44%
2018/12/05	7	51.11	1	52.20	50.40	6	1,287	0.47%
2018/12/04	1	54.50	5	53.36	53.20	-4	1,264	-0.32%
2018/12/03	8	55.61	2	56.20	55.40	6	1,243	0.48%
2018/11/29	74	48.58	0	0.00	47.80	74	1,082	6.84%
2018/11/28	2	45.90	2	48.10	48.10	0	1,041	0.00%
2018/11/27	2	46.85	0	0.00	46.00	2	1,003	0.20%
2018/11/13	0.2	43.40	2	43.55	43.40	-1.8	904	-0.20%
2018/11/09	7	42.12	7	42.76	42.90	0	915	0.00%
2018/11/08	0.4	42.20	0	0.00	42.15	0.4	914	0.04%
2018/11/07	2	42.50	2	44.20	44.20	0	894	0.00%
2018/11/06	2	43.63	0	0.00	43.60	2	884	0.23%
2018/11/02	0	0.00	1	44.25	44.30	-1	684	-0.15%
2018/10/30	1	34.80	0	0.00	34.65	1	618	0.16%
2018/10/29	2	34.23	0	0.00	34.25	2	626	0.32%
2018/10/26	3	35.35	1	34.15	34.15	2	626	0.32%
2018/10/25	4	35.64	0	0.00	35.10	4	623	0.64%
2018/10/24	4	37.88	0	0.00	37.90	4	619	0.65%
2018/10/23	4	38.63	2	38.95	38.00	2	616	0.32%
2018/10/22	3	38.97	3	39.25	39.80	0	597	0.00%
2018/09/28	1	45.65	0	0.00	44.65	1	683	0.15%
2018/09/06	1	55.50	0	0.00	54.20	1	960	0.10%
2018/08/23	0	0.00	57	53.44	53.90	-57	1,133	-5.03%
2018/08/20	0	0.00	13	55.13	53.30	-13	1,144	-1.14%
2018/08/17	0	0.00	60	57.17	56.20	-60	1,151	-5.21%
2018/08/14	0	0.00	40	62.72	62.90	-40	1,114	-3.59%
2018/08/10	0	0.00	1	65.40	65.30	-1	1,100	-0.09%
2018/08/09	0	0.00	2	65.00	64.80	-2	1,097	-0.18%
2018/08/08	1	64.60	1	65.00	64.10	0	1,086	0.00%
2018/08/07	1	64.70	0	0.00	65.10	1	1,079	0.09%
2018/08/06	2	62.50	0	0.00	62.50	2	1,062	0.19%
2018/08/03	0	0.00	50	61.56	62.00	-50	1,061	-4.71%
2018/08/02	1	62.50	0	0.00	62.60	1	1,054	0.09%
2018/07/26	2	62.90	0	0.00	62.70	2	1,052	0.19%
2018/07/20	1	61.30	0	0.00	62.00	1	1,045	0.10%
2018/07/13	20	67.66	0	0.00	67.40	20	965	2.07%
2018/07/12	38	65.79	3	66.40	66.60	35	956	3.66%
2018/07/11	15	65.34	0	0.00	64.40	15	949	1.58%
2018/07/10	2	65.95	2	66.00	65.90	0	941	0.00%
2018/07/06	2	65.30	0	0.00	65.90	2	914	0.22%
2018/07/02	1	80.90	1	80.50	79.40	0	845	0.00%
2018/06/15	11	91.05	34	91.31	89.70	-23	793	-2.90%
2018/06/13	1	82.60	27	86.63	88.00	-26	674	-3.85%
2018/06/12	131	78.32	0	0.00	81.20	131	593	22.08%	大買/鉅額交易
2018/06/11	62	75.41	1	76.80	76.50	61	542	11.25%
2018/06/06	3	73.30	0	0.00	73.00	3	512	0.59%
2018/06/05	0	0.00	1	73.10	72.40	-1	501	-0.20%
2018/05/25	1	72.20	0	0.00	72.70	1	490	0.20%
2018/05/22	4	68.50	0	0.00	68.60	4	474	0.84%
2018/05/21	0	0.00	2	68.60	69.20	-2	479	-0.42%
2018/05/14	2	66.50	1	67.00	66.50	1	519	0.19%
2018/05/11	2	67.25	0	0.00	67.30	2	538	0.37%
2018/05/07	0	0.00	3	69.87	69.70	-3	554	-0.54%
2018/04/30	2	66.70	3	67.00	66.80	-1	581	-0.17%
2018/04/17	2	71.35	0	0.00	72.00	2	844	0.24%
2018/04/16	4	75.00	0	0.00	73.50	4	863	0.46%
2018/04/13	0	0.00	2	78.40	77.00	-2	859	-0.23%
2018/04/10	0	0.00	1	79.40	76.90	-1	879	-0.11%
2018/04/02	9	82.20	8	82.68	80.60	1	891	0.11%
2018/03/29	2	70.50	0	0.00	69.80	2	852	0.23%
2018/03/28	0	0.00	6	72.50	72.30	-6	847	-0.71%
2018/03/27	1	75.30	0	0.00	73.60	1	867	0.12%
2018/03/23	2	72.50	0	0.00	72.60	2	883	0.23%
2018/03/22	3	77.07	0	0.00	75.10	3	880	0.34%
2018/03/20	2	79.10	0	0.00	77.60	2	871	0.23%
2018/03/16	3	80.00	0	0.00	79.70	3	868	0.35%
2018/03/15	1	79.90	0	0.00	79.60	1	868	0.12%
2018/03/13	0	0.00	3	82.00	82.00	-3	872	-0.34%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/03/06	0	0.00	1	84.30	83.20	-1	910	-0.11%
2018/03/01	3	85.30	0	0.00	85.30	3	916	0.33%
2018/02/27	0	0.00	3	84.50	84.40	-3	929	-0.32%
2018/02/21	0	0.00	6	84.50	83.30	-6	1,032	-0.58%
2018/02/12	8	81.20	0	0.00	81.00	8	1,040	0.77%
2018/02/07	2	81.40	0	0.00	80.00	2	1,130	0.18%
2018/02/06	1	78.50	0	0.00	78.50	1	1,189	0.08%
2018/02/05	2	82.60	0	0.00	86.20	2	1,197	0.17%
2018/02/02	12	87.00	0	0.00	87.00	12	1,186	1.01%
2018/01/29	10	89.09	0	0.00	88.20	10	1,294	0.77%
2018/01/23	0	0.00	1	88.60	87.60	-1	1,553	-0.06%
2018/01/22	1	89.80	0	0.00	89.50	1	1,560	0.06%
2018/01/19	1	89.50	0	0.00	90.50	1	1,564	0.06%
2018/01/17	0	0.00	2	88.50	88.30	-2	1,578	-0.13%
2018/01/15	0	0.00	2	88.80	88.00	-2	1,561	-0.13%
2018/01/10	5	82.12	1	80.50	80.40	4	1,606	0.25%
2018/01/09	2	86.50	0	0.00	85.80	2	1,591	0.13%
2018/01/04	4	90.00	0	0.00	90.10	4	1,618	0.25%
2018/01/02	3	87.50	0	0.00	87.50	3	1,610	0.19%