信邦 (3023)-統一券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
284.0
漲跌
▼3.0
漲幅
-1.05%
成交量
464張
產業
上市電子零組件類股▼0.05%
578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

信邦 (3023)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/16	75	288.43	1	288.50	287.00	74	915	8.09%
2024/05/13	10	286.10	0	286.00	287.00	10	928	1.08%
2024/05/10	0	0.00	0.1	282.00	280.50	-0.1	924	-0.01%
2024/05/08	0	0.00	1	288.00	291.00	-1	925	-0.11%
2024/05/06	0.1	290.50	1.1	291.05	287.00	-1	936	-0.11%
2024/05/03	2.1	282.33	0.3	287.50	282.00	1.8	929	0.20%
2024/04/30	0	0.00	0	283.00	281.00	0	926	0.00%
2024/04/29	1	284.50	1	284.00	285.50	0	932	0.00%
2024/04/25	4	280.00	0	0.00	280.00	4	938	0.43%
2024/04/24	40	283.88	3	284.50	283.50	37	941	3.93%
2024/04/23	17	284.15	0	0.00	285.00	17	954	1.78%
2024/04/22	0	0.00	0.1	276.50	278.50	-0.1	955	-0.01%
2024/04/19	0.1	284.00	1	280.00	279.00	-0.9	956	-0.09%
2024/04/17	0	0.00	2	271.25	271.00	-2	920	-0.22%
2024/04/15	0	277.50	0	277.50	273.00	0	902	0.00%
2024/04/12	0	0.00	19	278.21	278.50	-19	902	-2.11%
2024/04/11	0	0.00	16	276.28	275.50	-16	903	-1.77%
2024/04/10	2	285.75	2	283.00	282.00	0	906	0.00%
2024/04/09	0	0.00	1	283.00	284.00	-1	922	-0.11%
2024/04/03	2	283.50	0	0.00	283.00	2	916	0.22%
2024/04/02	0	0.00	1	286.00	286.00	-1	907	-0.11%
2024/04/01	8	280.25	2.1	282.83	283.00	5.9	891	0.66%
2024/03/28	15.1	278.77	0	274.00	280.00	15.1	872	1.73%
2024/03/27	0	274.00	0	0.00	272.50	0	866	0.00%
2024/03/26	8	284.62	3	281.00	278.50	5	858	0.58%
2024/03/25	0	279.00	0	0.00	280.00	0	841	0.00%
2024/03/22	0	275.00	0.6	275.33	278.00	-0.6	837	-0.07%
2024/03/21	1.1	269.85	4.1	274.32	275.00	-3	828	-0.36%
2024/03/20	0.1	261.04	0	0.00	261.50	0.1	817	0.02%
2024/03/19	0	0.00	15	260.60	261.00	-15	834	-1.80%
2024/03/18	0	0.00	10	262.25	262.00	-10	829	-1.21%
2024/03/14	0.1	268.50	0	0.00	267.00	0.1	844	0.01%
2024/03/13	0	270.50	0.1	270.50	270.50	0	848	-0.01%
2024/03/12	1	273.50	0	0.00	268.50	1	849	0.12%
2024/03/11	0	268.25	1	267.50	268.50	-1	849	-0.12%
2024/03/08	11.1	266.98	0	0.00	266.50	11.1	848	1.31%
2024/03/07	0	262.75	0	0.00	261.50	0	842	0.00%
2024/03/06	0	265.50	0	0.00	264.50	0	834	0.00%
2024/03/05	0.7	269.50	0	0.00	265.50	0.7	839	0.08%
2024/03/04	9	267.67	0	0.00	268.00	9	841	1.07%
2024/02/29	31	263.52	0	0.00	258.50	31	808	3.84%
2024/02/27	0.1	257.28	0	0.00	255.00	0.1	781	0.01%
2024/02/26	1	257.50	1	257.50	257.50	0	773	0.00%
2024/02/23	0.1	257.00	0	0.00	257.00	0.1	768	0.01%
2024/02/22	1	255.54	0	0.00	255.50	1	773	0.13%
2024/02/21	0	0.00	0.3	257.50	258.00	-0.3	770	-0.04%
2024/02/20	100	256.30	0.5	257.00	255.50	99.6	773	12.87%
2024/02/16	0	0.00	0.2	259.50	258.00	-0.2	780	-0.03%
2024/02/15	0	0.00	0.5	257.00	256.50	-0.5	772	-0.06%
2024/02/05	0	257.10	0	0.00	256.50	0	768	0.00%
2024/02/02	0	263.50	0	0.00	260.50	0	758	0.00%
2024/02/01	20	259.00	0	0.00	259.00	20	754	2.65%
2024/01/31	0.1	257.00	20	258.00	257.50	-19.9	752	-2.64%
2024/01/30	0.1	259.52	3.2	258.66	259.00	-3.1	755	-0.41%
2024/01/29	20	264.20	0	0.00	262.50	20	751	2.66%
2024/01/26	0.2	263.44	0	0.00	263.00	0.2	760	0.02%
2024/01/25	1	264.50	5	266.00	264.50	-4	772	-0.52%
2024/01/24	1	269.00	1	269.00	269.00	0	783	0.00%
2024/01/23	17	270.29	3	265.00	269.50	14	791	1.77%
2024/01/22	0	269.00	0	0.00	266.50	0	786	0.00%
2024/01/19	0	270.50	0	0.00	270.50	0	786	0.00%
2024/01/18	0.1	263.64	0	0.00	262.50	0.1	790	0.02%
2024/01/17	0	263.83	0	0.00	265.00	0	789	0.00%
2024/01/16	1	271.00	0	0.00	270.50	1	770	0.13%
2024/01/15	20	277.00	0	0.00	276.00	20	756	2.64%
2024/01/12	1	273.00	0	0.00	273.00	1	748	0.13%
2024/01/10	100	274.88	0	276.50	276.00	100	752	13.29%
2024/01/09	20	278.00	0	0.00	276.50	20	755	2.65%
2024/01/08	0	0.00	10	281.20	278.50	-10	755	-1.32%
2024/01/05	0.6	287.50	8	284.44	284.50	-7.4	751	-0.98%
2024/01/04	18	286.50	12	288.25	287.00	6	746	0.80%
2024/01/03	4	286.03	1	285.00	285.00	3	742	0.41%
2023/12/29	29	299.47	0	0.00	299.00	29	726	3.99%
2023/12/28	0	0.00	0.2	300.50	300.50	-0.2	723	-0.03%
2023/12/27	0	0.00	5	297.00	297.00	-5	723	-0.69%
2023/12/26	0	0.00	0.1	296.50	294.50	-0.1	726	-0.01%
2023/12/25	4	295.50	5	296.00	295.50	-1	734	-0.14%
2023/12/21	0	295.00	0	0.00	294.00	0	740	0.00%
2023/12/19	100	292.52	0.2	292.00	291.50	99.8	730	13.67%
2023/12/14	160	299.31	0	0.00	294.50	160	712	22.45%	大買/鉅額交易
2023/12/13	0	0.00	75	296.91	298.50	-75	690	-10.87%
2023/12/12	0	0.00	0.2	294.00	295.50	-0.2	685	-0.02%
2023/12/11	0	0.00	2	296.50	296.50	-2	676	-0.30%
2023/12/08	0	0.00	0	290.50	290.00	0	662	0.00%
2023/12/06	0	0.00	5	288.00	289.00	-5	643	-0.78%
2023/12/05	0	0.00	30	289.50	287.50	-30	639	-4.69%
2023/11/30	4	287.03	2	286.50	286.50	2	617	0.33%
2023/11/28	20	281.75	0	0.00	281.50	20	592	3.38%
2023/11/27	1.1	275.20	22	275.80	275.50	-21	591	-3.54%
2023/11/24	38	280.64	0	0.00	279.50	38	586	6.48%
2023/11/22	4	277.14	3	278.50	278.50	1	577	0.18%
2023/11/21	6	274.08	1	277.00	274.00	5	569	0.88%
2023/11/20	1	271.50	1	274.00	273.00	0	563	0.00%
2023/11/17	5	277.00	0	0.00	276.50	5	560	0.89%
2023/11/16	0	274.50	0	0.00	276.50	0	551	0.00%
2023/11/15	11	280.50	3	278.33	277.50	8	539	1.48%
2023/11/13	0	0.00	0	283.50	279.00	0	534	-0.01%
2023/11/10	0	284.85	0	0.00	282.00	0	530	0.01%
2023/11/09	101.1	287.95	0	0.00	285.00	101.1	534	18.91%	大買/鉅額交易
2023/11/08	0	287.50	0	0.00	288.00	0	531	0.00%
2023/11/07	0	0.00	2	288.50	289.50	-2	524	-0.38%
2023/11/06	0	0.00	1	285.00	286.50	-1	513	-0.19%
2023/11/03	11	275.36	1	276.50	277.00	10	505	1.98%
2023/11/02	23	272.26	9	272.39	272.50	14	497	2.81%
2023/11/01	2	271.03	7	272.36	271.00	-5	491	-1.01%
2023/10/31	0	0.00	5	281.00	277.00	-5	485	-1.03%
2023/10/30	9	287.06	0	0.00	286.00	9	498	1.81%
2023/10/27	7	292.00	6	289.25	289.00	1	516	0.19%
2023/10/26	3	294.67	0	0.00	294.00	3	527	0.57%
2023/10/25	8	312.75	0	0.00	304.00	8	530	1.51%
2023/10/20	12	309.09	0	0.00	310.50	12	590	2.03%
2023/10/19	1	322.00	1	322.50	315.50	0	602	0.00%
2023/10/18	0	0.00	4	328.25	322.00	-4	647	-0.62%
2023/10/17	8	328.63	0	0.00	327.00	8	680	1.18%
2023/10/11	20	323.35	0	322.50	323.00	20	740	2.70%
2023/10/04	2	326.00	0	0.00	326.00	2	727	0.28%
2023/10/03	45	325.89	0	0.00	325.00	45	731	6.16%
2023/09/27	57	320.32	5	320.00	320.00	52	732	7.10%
2023/09/26	0	0.00	0.3	309.00	308.00	-0.3	722	-0.05%
2023/09/25	2	309.50	0	0.00	311.00	2	724	0.28%
2023/09/22	0	310.00	0	0.00	306.50	0	724	0.00%
2023/09/21	40	304.19	0	0.00	305.50	40	724	5.52%
2023/09/20	2	299.50	1	301.00	301.00	1	720	0.14%
2023/09/19	0	0.00	1	309.50	307.50	-1	710	-0.14%
2023/09/18	1	308.00	5	311.70	308.00	-4	721	-0.55%
2023/09/15	3	314.00	0	0.00	314.00	3	728	0.41%
2023/09/13	1	316.00	1	316.00	316.50	0	731	0.00%
2023/09/12	30	316.80	0	0.00	316.00	30	735	4.08%
2023/09/11	0	0.00	5	317.60	316.00	-5	740	-0.67%
2023/09/08	1	320.00	0.2	320.00	321.50	0.8	737	0.11%
2023/09/07	2	321.01	3	320.50	320.50	-1	738	-0.13%
2023/09/06	1	324.50	0	324.50	321.00	1	737	0.13%
2023/09/05	1	320.00	0	0.00	319.50	1	734	0.14%
2023/09/04	9	318.72	2	316.50	320.00	7	747	0.94%
2023/09/01	50	313.00	0	0.00	313.00	50	747	6.69%
2023/08/31	1	310.00	2	307.00	310.00	-1	748	-0.13%
2023/08/30	2	318.00	0	0.00	318.00	2	751	0.27%
2023/08/29	50	317.66	0	0.00	317.00	50	758	6.60%
2023/08/28	48	319.86	0	0.00	320.00	48	757	6.33%
2023/08/23	1	319.00	0	0.00	321.50	1	772	0.13%
2023/08/09	1	325.50	0	0.00	326.00	1	777	0.13%
2023/08/08	0	0.00	20	327.73	329.00	-20	774	-2.58%
2023/08/02	0	0.00	23	325.04	317.50	-23	743	-3.09%
2023/08/01	2	325.50	0	0.00	326.00	2	720	0.28%
2023/07/31	4	336.75	0	0.00	336.50	4	703	0.57%
2023/07/28	0	0.00	1	337.00	337.00	-1	700	-0.14%
2023/07/27	0	335.50	0	0.00	334.50	0	692	0.00%
2023/07/26	1	327.00	63	330.95	330.00	-62	683	-9.08%
2023/07/24	1	349.50	1.3	353.28	349.50	-0.3	625	-0.05%
2023/07/21	0	0.00	53	348.68	349.00	-53	614	-8.63%
2023/07/20	1	334.50	0	0.00	334.50	1	575	0.17%
2023/07/19	4	340.00	1	335.00	333.00	3	549	0.55%
2023/07/18	3.1	363.87	15	357.77	362.00	-11.9	505	-2.35%
2023/07/17	0	0.00	26	371.42	370.00	-26	489	-5.31%
2023/07/14	0	372.50	0	0.00	372.00	0	484	0.00%
2023/07/12	6	372.42	1	373.00	372.00	5	478	1.05%
2023/07/11	0	377.00	0	0.00	373.50	0	480	0.00%
2023/07/05	8	385.50	1	382.00	371.50	7	480	1.46%
2023/07/04	0	370.50	10	369.55	368.50	-10	478	-2.09%
2023/06/28	1	366.00	0	0.00	366.00	1	542	0.18%
2023/06/19	10	374.50	1	376.00	374.00	9	526	1.71%
2023/06/14	0	0.00	0	358.00	357.50	0	515	0.00%
2023/06/13	0	0.00	1	358.50	358.50	-1	518	-0.19%
2023/06/09	1	348.00	0	0.00	350.00	1	521	0.19%
2023/06/08	0	349.00	0	0.00	347.00	0	520	0.00%
2023/06/01	1	355.50	0	0.00	355.50	1	518	0.19%
2023/05/30	3	361.67	0	0.00	361.50	3	517	0.58%
2023/05/26	1	348.00	0	0.00	350.00	1	531	0.19%
2023/05/24	1	350.50	0	0.00	350.50	1	534	0.19%
2023/05/11	0	349.00	0	0.00	349.00	0	564	0.00%
2023/05/08	0	350.00	0	0.00	348.50	0	620	0.00%
2023/05/04	0	0.00	1	356.00	351.00	-1	640	-0.16%
2023/05/02	0	337.00	0	0.00	337.50	0	633	0.00%
2023/04/27	0	0.00	76	336.90	337.50	-76	635	-11.95%
2023/04/26	0	336.00	0	0.00	336.50	0	633	0.00%
2023/04/25	0	337.00	1	352.00	339.50	-1	626	-0.16%
2023/04/24	27	346.93	4	345.62	347.50	23	624	3.68%
2023/04/21	10	338.10	24	336.77	340.00	-14	617	-2.27%
2023/04/20	0	0.00	0	336.00	331.00	0	608	0.00%
2023/04/19	1	334.01	0	0.00	333.50	1	614	0.16%
2023/04/17	0	0.00	6	336.00	336.00	-6	614	-0.98%
2023/04/14	0	0.00	1.4	333.79	336.00	-1.4	614	-0.23%
2023/04/13	0.4	337.75	0	0.00	331.50	0.4	611	0.07%
2023/04/12	7	345.14	7	344.00	345.00	0	603	0.00%
2023/04/11	1	336.00	2	340.25	340.50	-1	597	-0.17%
2023/04/10	0	0.00	0	340.00	337.50	0	596	0.00%
2023/04/07	15	339.50	1	338.00	337.50	14	595	2.35%
2023/04/06	3	333.51	3	335.17	335.00	0	587	0.00%
2023/03/30	0	0.00	6	341.91	340.50	-6	561	-1.07%
2023/03/29	0	324.00	0	0.00	324.50	0	529	0.00%
2023/03/28	0	314.50	0	0.00	314.50	0	523	0.00%
2023/03/27	0	0.00	1	315.00	315.50	-1	523	-0.19%
2023/03/24	0	0.00	1	314.00	314.00	-1	526	-0.19%
2023/03/23	15	308.97	0	0.00	310.50	15	531	2.82%
2023/03/22	9	306.94	0	0.00	307.50	9	531	1.69%
2023/03/21	5	304.50	1	304.50	305.00	4	534	0.75%
2023/03/17	18	300.53	0	0.00	301.50	18	541	3.32%
2023/03/16	5	299.80	10	294.65	294.50	-5	537	-0.93%
2023/03/15	0	299.00	0	0.00	297.50	0	536	0.00%
2023/03/14	6	296.50	0	0.00	296.50	6	535	1.12%
2023/03/13	1	294.00	0	0.00	298.00	1	536	0.19%
2023/03/10	0	299.00	10	297.40	296.00	-10	546	-1.83%
2023/03/09	5	305.00	3	306.00	310.00	2	549	0.36%
2023/03/08	0	0.00	4	301.25	303.00	-4	536	-0.75%
2023/03/06	2	298.50	0	0.00	298.50	2	537	0.37%
2023/03/03	10	305.35	0	0.00	297.00	10	538	1.86%
2023/02/23	0	0.00	8	295.19	296.50	-8	517	-1.54%
2023/02/22	0	0.00	100	295.72	296.50	-100	513	-19.47%
2023/02/20	0	0.00	2	295.00	295.00	-2	511	-0.39%
2023/02/17	0	0.00	11	294.09	295.00	-11	515	-2.13%
2023/02/16	1	299.50	0	0.00	299.50	1	508	0.20%
2023/02/14	0	0.00	5	309.50	309.50	-5	509	-0.98%
2023/02/10	11	309.45	10	309.10	310.00	1	514	0.19%
2023/02/09	6	312.75	0	0.00	313.50	6	515	1.16%
2023/02/08	2	309.75	1	312.00	308.00	1	512	0.20%
2023/02/07	1	310.00	1	304.50	307.50	0	505	0.00%
2023/02/06	10	307.74	3	310.67	306.50	7	498	1.41%
2023/02/03	7	291.93	25	288.00	300.50	-18	461	-3.90%
2023/02/02	5	286.90	0	0.00	287.50	5	438	1.14%
2023/01/30	0	0.00	10	284.50	286.50	-10	471	-2.12%
2023/01/17	8	283.81	0	0.00	284.00	8	497	1.61%
2023/01/16	3	281.50	2	284.50	284.50	1	516	0.19%
2023/01/13	6	280.50	0	0.00	280.00	6	521	1.15%
2023/01/12	3	286.00	0	0.00	286.50	3	534	0.56%
2022/12/30	2	275.00	0	0.00	275.00	2	598	0.33%
2022/12/15	0	0.00	3	289.00	290.00	-3	662	-0.45%
2022/12/13	0	0.00	2	281.50	283.00	-2	657	-0.31%
2022/12/12	0	0.00	1	281.50	281.00	-1	654	-0.15%
2022/12/09	11	279.91	12	275.83	280.00	-1	660	-0.15%
2022/12/05	1	280.50	0	0.00	275.50	1	671	0.15%
2022/12/01	5	269.50	0	0.00	267.00	5	666	0.75%
2022/11/30	5	270.50	0	0.00	271.00	5	655	0.76%
2022/11/29	0	0.00	8	270.00	269.00	-8	654	-1.22%
2022/11/25	0	0.00	2	273.50	274.00	-2	653	-0.31%
2022/11/24	0	272.50	10	272.05	272.50	-10	654	-1.53%
2022/11/21	0	0.00	1	274.00	275.50	-1	650	-0.15%
2022/11/17	11	276.14	0	0.00	278.00	11	653	1.68%
2022/11/14	1	272.50	0	0.00	273.50	1	640	0.16%
2022/11/11	0	0.00	14	282.89	278.00	-14	649	-2.15%
2022/11/10	0	0.00	3	274.67	275.00	-3	652	-0.46%
2022/11/09	1	277.00	2	276.00	277.00	-1	657	-0.15%
2022/11/08	0	0.00	1	265.50	268.00	-1	652	-0.15%
2022/11/03	0	0.00	5	254.60	257.50	-5	649	-0.77%
2022/10/28	5	253.00	1	250.50	250.50	4	672	0.60%
2022/10/26	5	243.00	5	233.70	242.50	0	673	0.00%
2022/10/25	4	254.49	0	0.00	243.50	4	644	0.62%
2022/10/24	39	287.36	40	289.11	270.50	-1	617	-0.16%
2022/10/21	11	280.23	1	280.00	280.00	10	599	1.67%
2022/10/20	5	280.50	7	286.00	286.00	-2	600	-0.33%
2022/10/19	20	282.13	0	0.00	281.00	20	601	3.33%
2022/10/18	0	0.00	20	284.99	283.00	-20	613	-3.26%
2022/10/17	2	275.00	0	0.00	281.00	2	614	0.33%
2022/10/14	0	0.00	8	287.13	283.50	-8	611	-1.31%
2022/10/13	1	284.50	62	285.65	285.00	-61	597	-10.22%
2022/10/12	24	281.75	7	280.21	281.50	17	573	2.97%
2022/10/11	341	283.49	18	282.36	282.00	323	569	56.73%	大買/鉅額交易
2022/10/07	0	0.00	30	285.00	285.00	-30	550	-5.45%
2022/10/06	2	282.50	30	281.75	282.00	-28	537	-5.21%
2022/10/05	0	0.00	12	278.13	282.00	-12	537	-2.24%
2022/10/04	5	272.50	0	0.00	272.50	5	519	0.96%
2022/10/03	5	262.50	0	0.00	262.00	5	514	0.97%
2022/09/30	1	258.00	0	0.00	265.00	1	508	0.20%
2022/09/29	0	0.00	50	264.24	264.50	-50	500	-9.98%
2022/09/27	0	0.00	8	255.88	256.50	-8	486	-1.64%
2022/09/26	7	256.50	0	0.00	256.50	7	488	1.43%
2022/09/23	5	266.30	0	0.00	263.00	5	493	1.01%
2022/09/22	3	263.67	0	0.00	267.50	3	495	0.61%
2022/09/21	1	268.00	0	0.00	268.00	1	489	0.20%
2022/09/19	6	273.17	0	0.00	272.50	6	487	1.23%
2022/09/15	0	0.00	2	279.50	282.50	-2	482	-0.41%
2022/09/14	124	274.81	0	0.00	276.50	124	468	26.49%	大買/鉅額交易
2022/09/13	21	278.93	0	0.00	278.50	21	460	4.56%
2022/09/12	25	279.08	0	0.00	280.00	25	461	5.42%
2022/09/07	1	275.00	0	0.00	278.50	1	461	0.22%
2022/08/31	0	0.00	2	283.00	283.00	-2	446	-0.45%
2022/08/24	0	280.00	0	0.00	281.00	0	455	0.00%
2022/08/18	30	285.85	16	285.59	285.50	14	448	3.12%
2022/08/17	50	285.26	0	0.00	284.00	50	435	11.49%
2022/08/16	50	281.19	0	0.00	282.00	50	426	11.73%
2022/08/12	0	0.00	1	278.50	277.50	-1	421	-0.24%
2022/08/09	1	271.00	0	0.00	273.00	1	423	0.24%
2022/08/05	0	0.00	0	273.75	271.00	0	425	0.00%
2022/08/04	0	0.00	84	272.01	271.50	-84	421	-19.91%
2022/08/03	3	270.33	2	267.25	265.00	1	414	0.24%
2022/08/02	0	0.00	3	275.17	278.00	-3	412	-0.73%
2022/08/01	3	275.67	26	273.73	273.50	-23	405	-5.67%
2022/07/29	1	277.00	1	272.50	278.00	0	405	0.00%
2022/07/28	1	269.00	7	269.71	271.50	-6	405	-1.48%
2022/07/27	5	275.00	6	273.83	277.00	-1	408	-0.24%
2022/07/26	7	270.36	13	268.04	270.50	-6	399	-1.50%
2022/07/25	28	261.50	21.8	263.22	261.50	6.2	389	1.59%
2022/07/20	0	0.00	7	251.71	247.00	-7	386	-1.81%
2022/07/15	0	0.00	1	253.00	253.00	-1	416	-0.24%
2022/07/14	0	0.00	4	247.75	252.00	-4	445	-0.90%
2022/07/13	4	245.50	0	0.00	247.00	4	443	0.90%
2022/07/08	0	0.00	1	248.00	248.00	-1	441	-0.23%
2022/07/06	3	236.00	0	0.00	236.50	3	444	0.68%
2022/06/27	0	0.00	15	262.10	261.00	-15	475	-3.15%
2022/06/20	0	250.00	0	0.00	250.00	0	466	0.00%
2022/06/17	0	254.50	0	0.00	257.00	0	462	0.00%
2022/06/16	0	0.00	1	259.50	259.50	-1	466	-0.21%
2022/06/15	2	258.50	0	0.00	259.00	2	472	0.42%
2022/06/13	0	0.00	1	264.50	265.00	-1	497	-0.20%
2022/06/10	0	0.00	1	268.00	268.50	-1	521	-0.19%
2022/06/08	0	0.00	4	266.50	266.50	-4	536	-0.75%
2022/06/02	5	254.00	0	0.00	253.50	5	530	0.94%
2022/06/01	1	261.50	0	0.00	261.50	1	527	0.19%
2022/05/31	0	0.00	0.3	257.41	259.50	-0.3	522	-0.06%
2022/05/24	1	257.00	0	0.00	255.00	1	534	0.19%
2022/05/23	10	263.40	0	0.00	262.50	10	531	1.88%
2022/05/20	0	0.00	1	263.00	261.00	-1	530	-0.19%
2022/05/18	0	0.00	1	265.50	265.00	-1	525	-0.19%
2022/05/17	0	0.00	3	260.50	257.50	-3	532	-0.56%
2022/05/16	0	0.00	1	260.00	259.00	-1	528	-0.19%
2022/05/10	2	244.50	2	248.25	248.50	0	515	0.00%
2022/05/09	1	249.00	1	250.00	248.50	0	517	0.00%
2022/05/06	1	250.00	0	0.00	251.00	1	523	0.19%
2022/05/04	3	255.67	2	254.00	254.00	1	536	0.19%
2022/04/28	0	0.00	11	260.18	262.00	-11	545	-2.02%
2022/04/25	5	259.50	16.6	253.65	254.50	-11.6	520	-2.23%
2022/04/21	5	277.50	0	270.50	269.50	5	510	0.98%
2022/04/20	0	0.00	1	281.00	281.00	-1	497	-0.20%
2022/04/11	0	0.00	1	249.00	249.00	-1	510	-0.20%
2022/04/08	0	261.50	0	259.75	264.00	0	504	0.00%
2022/04/07	0	0.00	0	251.00	251.50	0	500	0.00%
2022/04/01	1	255.00	2	261.00	261.00	-1	527	-0.19%
2022/03/30	0	0.00	0	254.50	256.50	0	615	0.00%
2022/03/29	0	254.00	0	0.00	254.00	0	628	0.00%
2022/03/28	0	255.50	17	252.94	256.50	-17	630	-2.70%
2022/03/25	8	255.06	0	0.00	253.50	8	634	1.26%
2022/03/21	0	0.00	2	254.50	254.50	-2	673	-0.30%
2022/03/17	16	242.75	0	0.00	242.00	16	707	2.26%
2022/03/15	1	237.50	0.5	237.50	234.00	0.5	694	0.08%
2022/03/11	2	267.50	0	0.00	267.50	2	691	0.29%
2022/03/08	0.1	258.03	1	258.00	258.00	-0.9	699	-0.14%
2022/03/07	0	268.00	1	264.00	263.50	-1	703	-0.14%
2022/03/04	2.1	272.55	0	0.00	272.50	2.1	705	0.29%
2022/02/23	0	274.50	5	270.50	272.00	-5	709	-0.70%
2022/02/22	1	269.50	0.5	272.00	270.50	0.5	716	0.06%
2022/02/21	0	283.50	0	0.00	279.00	0	716	0.00%
2022/02/18	0	285.50	0	0.00	283.50	0	717	0.00%
2022/02/17	10	284.00	10	284.40	288.00	0	719	0.00%
2022/02/16	2	280.25	0	0.00	281.50	2	713	0.28%
2022/02/15	0	278.50	0	0.00	277.50	0	717	0.00%
2022/02/14	5	278.00	0	0.00	277.50	5	718	0.70%
2022/02/11	0	273.00	0	0.00	273.50	0	722	0.00%
2022/02/10	0	269.50	0	0.00	270.50	0	727	0.00%
2022/02/08	3	269.46	0	0.00	262.50	3	719	0.42%
2022/02/07	0	266.00	0	0.00	263.00	0	713	0.00%
2022/01/25	1	281.00	1	281.50	282.00	0	691	0.00%
2022/01/24	0	275.00	0	0.00	279.50	0	687	0.00%
2022/01/05	0	0.00	2	288.00	288.00	-2	730	-0.27%
2022/01/04	1	283.50	0	0.00	283.00	1	721	0.14%
2022/01/03	1	283.00	0	0.00	282.50	1	715	0.14%
2021/12/29	0	0.00	3	293.00	287.00	-3	709	-0.42%
2021/12/27	5	290.50	0	0.00	297.00	5	670	0.75%
2021/12/24	0	0.00	1	275.00	289.50	-1	624	-0.16%
2021/12/23	0	0.00	1	266.00	263.50	-1	583	-0.17%
2021/12/22	1	262.00	0	0.00	262.00	1	574	0.17%
2021/12/20	0	0.00	101	260.41	258.50	-101	579	-17.44%	大賣/鉅額交易
2021/12/17	1	262.50	0	0.00	259.00	1	580	0.17%
2021/12/15	0	0.00	3	272.67	271.00	-3	578	-0.52%
2021/12/14	2	272.75	3.1	272.85	272.00	-1.1	580	-0.19%
2021/12/08	3	263.17	0	0.00	257.00	3	532	0.56%
2021/12/07	0	0.00	30	265.25	265.50	-30	520	-5.76%
2021/12/06	62	263.77	90	262.00	259.50	-28	500	-5.59%
2021/12/03	55	256.00	0	0.00	258.00	55	499	11.01%
2021/12/02	0	0.00	1	252.00	252.00	-1	497	-0.20%
2021/11/29	0	0.00	1	255.50	258.00	-1	520	-0.19%
2021/11/26	0	0.00	2	260.00	258.50	-2	516	-0.39%
2021/11/24	0	0.00	1	260.50	258.00	-1	522	-0.19%
2021/11/23	0	0.00	1	261.00	262.50	-1	523	-0.19%
2021/11/19	0	0.00	1	261.89	260.00	-1	524	-0.20%
2021/11/09	1	237.50	0	0.00	237.50	1	534	0.19%
2021/11/04	3	230.83	0	0.00	228.00	3	532	0.56%
2021/11/02	2	235.00	9	231.50	233.00	-7	541	-1.29%
2021/10/29	0	0.00	29.9	231.38	230.00	-29.9	544	-5.48%
2021/10/26	0.5	237.50	1	237.00	236.00	-0.6	543	-0.10%
2021/10/25	1	243.00	0	0.00	239.00	1	550	0.18%
2021/10/22	1	246.00	1	249.50	246.50	0	562	0.00%
2021/10/21	0.4	245.50	0	0.00	245.00	0.4	565	0.07%
2021/10/20	38	243.22	1	242.00	246.00	37	575	6.43%
2021/10/15	10	241.00	0	0.00	241.50	10	550	1.82%
2021/10/14	0	0.00	22	235.50	236.00	-22	551	-3.99%
2021/10/13	4	232.75	0	0.00	230.50	4	554	0.72%
2021/10/12	0	0.00	0.1	235.50	234.50	-0.1	555	-0.03%
2021/10/07	0.1	238.50	0	0.00	238.00	0.1	553	0.03%
2021/10/05	0	0.00	4	233.00	236.00	-4	546	-0.73%
2021/09/30	0	0.00	0.2	232.00	235.00	-0.2	556	-0.04%
2021/09/28	0	0.00	1	236.00	233.00	-1	551	-0.18%
2021/09/24	8	241.00	4	240.38	241.00	4	549	0.73%
2021/09/23	15	237.13	0	0.00	241.00	15	544	2.76%
2021/09/22	0	0.00	2	224.50	224.50	-2	530	-0.38%
2021/09/17	6.2	225.68	0	228.00	229.00	6.2	525	1.18%
2021/09/16	50	224.12	1	225.00	223.00	49	539	9.08%
2021/09/15	2	217.50	1	217.00	217.50	1	549	0.18%
2021/09/13	19	215.11	23	215.30	214.50	-4	552	-0.72%
2021/09/08	0	0.00	1	215.50	213.00	-1	549	-0.18%
2021/09/07	6	220.83	0	0.00	220.00	6	548	1.09%
2021/09/03	2	212.50	0	0.00	213.00	2	533	0.37%
2021/09/02	30	220.88	0	0.00	216.00	30	528	5.67%
2021/09/01	2	216.50	0	0.00	216.00	2	523	0.38%
2021/08/31	2	215.75	0	0.00	215.50	2	523	0.38%
2021/08/27	6	213.17	0	0.00	212.50	6	523	1.15%
2021/08/26	0	0.00	1	216.50	216.50	-1	519	-0.19%
2021/08/24	0	0.00	2	221.50	221.00	-2	512	-0.39%
2021/08/23	7	216.14	0	0.00	220.00	7	514	1.36%
2021/08/20	0	211.00	1	208.00	209.00	-1	509	-0.20%
2021/08/19	0	217.00	5	213.50	214.00	-5	511	-0.98%
2021/08/18	1	216.50	4	210.50	216.00	-3	508	-0.59%
2021/08/17	1	222.00	2	217.75	218.50	-1	510	-0.20%
2021/08/16	0	0.00	7	221.43	221.50	-7	507	-1.38%
2021/08/13	0	0.00	1	222.00	222.50	-1	501	-0.20%
2021/08/12	0	228.00	7.4	226.10	226.50	-7.4	500	-1.47%
2021/08/09	0	0.00	3	231.00	230.00	-3	515	-0.58%
2021/08/06	0	0.00	1	236.50	236.00	-1	521	-0.19%
2021/08/05	1	242.50	0	0.00	240.50	1	534	0.19%
2021/08/04	0.1	240.50	1	238.50	239.50	-1	548	-0.17%
2021/07/29	2	246.25	6	246.42	242.00	-4	578	-0.69%
2021/07/28	3	247.00	7	244.00	245.00	-4	570	-0.70%
2021/07/27	8	257.69	8	258.81	257.50	0	556	0.00%
2021/07/26	7	262.93	8	263.44	263.50	-1	552	-0.18%
2021/07/23	5	272.70	11	272.55	270.50	-6	543	-1.10%
2021/07/22	5	269.00	0	0.00	264.50	5	541	0.92%
2021/07/21	5	267.00	1	267.50	265.50	4	541	0.74%
2021/07/20	1	265.50	2	265.25	265.00	-1	549	-0.18%
2021/07/19	0	0.00	5	269.50	269.00	-5	545	-0.92%
2021/07/16	6	274.17	7	273.50	275.00	-1	550	-0.18%
2021/07/15	10	271.00	0	0.00	271.00	10	550	1.82%
2021/07/14	2	269.50	0	0.00	269.50	2	560	0.36%
2021/07/13	0	0.00	1	267.50	268.00	-1	569	-0.18%
2021/07/12	3	267.67	4	266.88	268.00	-1	574	-0.17%
2021/07/09	1	266.49	1	266.00	265.00	0	583	0.00%
2021/07/08	0	0.00	2.1	271.48	269.50	-2.1	589	-0.35%
2021/07/07	1	271.00	4	271.38	270.50	-3	595	-0.50%
2021/07/06	4	276.88	5	275.90	275.50	-1	593	-0.17%
2021/07/05	13	279.31	1	279.00	280.00	12	597	2.01%
2021/07/02	1	273.00	0	0.00	273.00	1	604	0.17%
2021/07/01	0	0.00	2	271.00	269.00	-2	636	-0.31%
2021/06/30	2	272.25	1	270.00	274.00	1	644	0.16%
2021/06/29	0	0.00	26	269.85	270.00	-26	651	-3.99%
2021/06/28	2	274.75	35	274.20	273.50	-33	661	-4.99%
2021/06/25	45	287.83	40	283.73	278.00	5	662	0.75%
2021/06/24	31	280.00	10	276.40	282.00	21	649	3.23%
2021/06/23	35	274.50	2	274.00	273.50	33	637	5.18%
2021/06/22	0	0.00	1	271.50	270.00	-1	634	-0.16%
2021/06/21	0	0.00	4	271.50	272.00	-4	635	-0.63%
2021/06/18	1	273.00	0	0.00	273.00	1	643	0.16%
2021/06/17	0	0.00	4	272.38	273.00	-4	648	-0.62%
2021/06/16	3	271.00	7	269.93	271.00	-4	653	-0.61%
2021/06/15	9	270.00	3	269.17	270.50	6	671	0.89%
2021/06/11	5	266.40	10	268.25	265.00	-5	670	-0.75%
2021/06/10	10	271.25	1	270.50	271.00	9	673	1.34%
2021/06/08	0	0.00	3	268.33	268.50	-3	685	-0.44%
2021/06/07	3	264.67	11	265.64	264.00	-8	709	-1.13%
2021/06/04	15	268.57	6	268.92	269.00	9	724	1.24%
2021/06/02	0	0.00	2	263.25	264.00	-2	749	-0.27%
2021/06/01	1	264.00	5	264.30	264.00	-4	778	-0.51%
2021/05/31	11	266.36	3	266.00	266.00	8	793	1.01%
2021/05/28	1	261.50	0	0.00	261.50	1	795	0.13%
2021/05/26	0	0.00	3	259.17	258.50	-3	821	-0.37%
2021/05/25	3	262.00	2	259.25	260.00	1	819	0.12%
2021/05/24	3	250.50	0	0.00	251.50	3	822	0.36%
2021/05/21	0	0.00	3	241.50	243.50	-3	823	-0.36%
2021/05/18	4	242.63	1	243.00	240.00	3	873	0.34%
2021/05/17	0.1	235.00	13	230.31	229.50	-13	898	-1.44%
2021/05/14	53	245.31	2	244.25	241.50	51	914	5.58%
2021/05/13	3	236.50	1	231.50	245.00	2	957	0.21%
2021/05/12	0	0.00	14	231.75	234.50	-14	996	-1.41%
2021/05/11	3	251.33	2	250.50	247.00	1	990	0.10%
2021/05/10	10	259.25	13	261.23	258.00	-3	990	-0.30%
2021/05/07	19	263.82	22	260.95	263.50	-3	1,008	-0.30%
2021/05/06	27	255.39	2	256.50	258.00	25	1,008	2.48%
2021/05/05	1	250.46	15.4	249.90	245.50	-14.4	1,000	-1.44%
2021/05/04	0	0.00	11	249.32	249.50	-11	1,005	-1.09%
2021/05/03	5	266.70	9	260.50	257.50	-4	1,006	-0.40%
2021/04/29	3	262.00	6	258.75	260.00	-3	1,004	-0.30%
2021/04/28	3	261.83	8	260.94	262.50	-5	1,005	-0.50%
2021/04/27	4	263.25	70	262.37	261.50	-66	1,016	-6.49%
2021/04/26	33	263.55	0	0.00	265.50	33	1,016	3.25%
2021/04/23	2	257.75	0	0.00	258.50	2	1,015	0.20%
2021/04/22	1	269.50	17	260.44	258.00	-16	1,037	-1.54%
2021/04/21	0	0.00	16	268.44	266.50	-16	1,053	-1.52%
2021/04/20	31	269.44	28	264.54	266.00	3	1,064	0.28%
2021/04/19	25	266.24	7	260.36	266.00	18	1,065	1.69%
2021/04/16	92	259.60	5	258.70	262.50	87	1,114	7.81%
2021/04/15	4	256.38	0	0.00	256.50	4	1,155	0.35%
2021/04/14	1	259.85	5	256.00	256.00	-4	1,163	-0.34%
2021/04/13	3	264.50	16	263.69	259.00	-13	1,187	-1.09%
2021/04/12	28	265.98	0	0.00	264.50	28	1,185	2.36%
2021/04/09	2	265.25	12	265.79	265.00	-10	1,185	-0.84%
2021/04/08	4	268.75	10	267.55	269.00	-6	1,185	-0.51%
2021/04/07	29	276.55	21.6	274.07	266.00	7.4	1,185	0.62%
2021/04/06	17	271.59	0.5	272.50	271.00	16.5	1,156	1.43%
2021/04/01	1	263.50	6	266.33	269.00	-5	1,148	-0.44%
2021/03/31	7	268.07	2	266.00	264.00	5	1,145	0.44%
2021/03/30	2.1	266.00	1	264.50	266.00	1.1	1,137	0.09%
2021/03/29	1	268.50	3	268.67	264.00	-2	1,142	-0.17%
2021/03/26	0.1	269.00	3	268.00	268.50	-2.9	1,151	-0.25%
2021/03/25	5	272.80	1	268.50	270.00	4	1,155	0.35%
2021/03/24	3	266.50	7	266.57	268.00	-4	1,154	-0.35%
2021/03/23	5	268.40	0	0.00	267.50	5	1,164	0.43%
2021/03/22	2	267.00	4	267.75	266.50	-2	1,172	-0.17%
2021/03/19	5	268.10	1	267.50	271.50	4	1,178	0.34%
2021/03/18	9	272.50	10	268.15	265.00	-1	1,205	-0.08%
2021/03/17	6	268.08	19	268.50	267.00	-13	1,193	-1.09%
2021/03/16	20	272.10	7	271.64	272.00	13	1,192	1.09%
2021/03/15	1	270.50	10	268.65	270.00	-9	1,191	-0.76%
2021/03/12	8	270.69	3	269.67	271.00	5	1,197	0.42%
2021/03/11	3	266.67	7	266.86	266.00	-4	1,205	-0.33%
2021/03/10	9	269.00	1	267.00	270.00	8	1,214	0.66%
2021/03/09	2	263.00	3	260.00	262.00	-1	1,212	-0.08%
2021/03/08	1	263.00	44	263.23	263.00	-43	1,220	-3.52%
2021/03/05	4	264.25	45	263.78	264.50	-41	1,221	-3.36%
2021/03/04	6	273.17	3	275.17	275.50	3	1,201	0.25%
2021/03/03	28	274.64	5	267.20	274.00	23	1,188	1.94%
2021/03/02	0	268.50	24	271.50	270.00	-24	1,184	-2.03%
2021/02/26	2	265.76	6	266.00	269.00	-4	1,167	-0.34%
2021/02/25	4	269.62	1	270.50	271.00	3	1,169	0.26%
2021/02/24	36	272.47	0	0.00	265.00	36	1,179	3.05%
2021/02/23	5	270.60	1	271.50	270.00	4	1,171	0.34%
2021/02/22	17	268.41	2	267.75	270.00	15	1,178	1.27%
2021/02/19	22	269.80	1	272.50	269.00	21	1,172	1.79%
2021/02/18	23	278.30	2.6	278.57	276.00	20.4	1,163	1.75%
2021/02/17	5	274.20	15	270.38	275.50	-10	1,133	-0.89%
2021/02/05	3	260.00	2	261.00	261.50	1	1,097	0.09%
2021/02/04	27	263.89	12	267.17	256.00	15	1,075	1.39%
2021/02/03	13	278.69	5	273.72	284.00	8	1,026	0.78%
2021/02/02	2	256.50	1	259.00	259.00	1	984	0.10%
2021/02/01	0	0.00	11	247.41	249.00	-11	979	-1.12%
2021/01/29	1	256.50	1	253.00	251.00	0	972	0.00%
2021/01/28	0	0.00	1	256.50	258.00	-1	958	-0.10%
2021/01/27	1	254.50	0	0.00	256.00	1	953	0.10%
2021/01/25	2	257.25	0	0.00	255.50	2	942	0.21%
2021/01/22	1	257.00	2	254.25	257.00	-1	945	-0.11%
2021/01/21	0	255.00	41	253.24	253.00	-41	950	-4.31%
2021/01/20	35	259.19	7	257.00	253.50	28	957	2.92%
2021/01/19	1	252.50	1	256.50	253.50	0	949	0.00%
2021/01/18	3	252.00	11	247.09	255.00	-8	972	-0.82%
2021/01/15	3	263.17	6	260.08	257.50	-3	963	-0.31%
2021/01/14	17	258.91	2	257.00	260.50	15	941	1.59%
2021/01/13	12	252.17	22.2	253.86	255.00	-10.2	916	-1.11%
2021/01/12	0	0.00	17	253.82	254.00	-17	906	-1.88%
2021/01/11	1	258.50	86	255.02	258.50	-85	908	-9.36%
2021/01/08	226	251.47	2	247.00	254.50	224	866	25.86%	大買/鉅額交易
2021/01/07	5	230.10	14	229.71	231.50	-9	856	-1.05%
2021/01/06	48	228.96	24	228.33	232.00	24	857	2.80%
2021/01/05	0	0.00	1	219.00	220.00	-1	844	-0.12%
2021/01/04	28	216.38	16	214.56	218.00	12	880	1.36%
2020/12/31	10	216.75	0	0.00	216.00	10	898	1.11%
2020/12/30	0	0.00	2	218.25	219.00	-2	902	-0.22%
2020/12/29	1	214.50	1	216.50	218.00	0	926	0.00%
2020/12/28	1	215.50	0	0.00	214.50	1	933	0.11%
2020/12/25	2	216.50	0	0.00	215.50	2	936	0.21%
2020/12/24	6	213.50	1	215.50	215.00	5	932	0.54%
2020/12/23	10	212.50	251	212.33	214.00	-241	931	-25.88%	大賣/鉅額交易
2020/12/22	2	210.50	4	214.25	211.00	-2	932	-0.21%
2020/12/21	1	208.50	12	209.21	210.00	-11	921	-1.19%
2020/12/18	1	206.50	2	206.50	206.00	-1	919	-0.11%
2020/12/17	1	207.00	20	209.55	209.00	-19	923	-2.06%
2020/12/16	2	212.00	0	0.00	212.50	2	917	0.22%
2020/12/15	1	208.50	0	0.00	207.50	1	917	0.11%
2020/12/14	48	207.22	10.1	206.76	206.50	37.9	906	4.18%
2020/12/11	0	0.00	1	197.00	199.50	-1	895	-0.11%
2020/12/08	0	0.00	24	198.27	198.50	-24	896	-2.68%
2020/12/07	1	200.00	1	201.00	201.00	0	894	0.00%
2020/12/04	4	204.50	32	209.13	205.50	-28	887	-3.15%
2020/12/03	1	208.50	0	0.00	208.00	1	867	0.12%
2020/12/02	13	204.35	1	207.00	206.00	12	871	1.38%
2020/12/01	30.6	198.43	15	197.70	201.00	15.6	885	1.76%
2020/11/25	1	196.50	0	0.00	196.00	1	1,007	0.10%
2020/11/24	0	0.00	8	196.38	195.50	-8	1,027	-0.78%
2020/11/23	1	190.00	1	191.50	191.00	0	1,031	0.00%
2020/11/20	1	191.50	0	0.00	191.50	1	1,038	0.10%
2020/11/19	5	193.60	27	193.37	192.00	-22	1,040	-2.12%
2020/11/18	1	193.50	2	195.00	195.50	-1	1,035	-0.10%
2020/11/17	0	0.00	16	196.59	196.50	-16	1,041	-1.54%
2020/11/16	0	0.00	2	195.75	196.50	-2	1,063	-0.19%
2020/11/13	0	0.00	20	193.63	193.50	-20	1,072	-1.86%
2020/11/12	0	0.00	15	194.00	194.00	-15	1,074	-1.40%
2020/11/11	1	194.50	0	0.00	194.50	1	1,079	0.09%
2020/11/10	33	195.62	22	194.20	194.00	11	1,079	1.02%
2020/11/09	1	200.50	2	199.00	200.50	-1	1,075	-0.09%
2020/11/06	0	0.00	6	198.17	199.00	-6	1,084	-0.55%
2020/11/05	1	195.00	12	196.50	197.50	-11	1,089	-1.01%
2020/11/04	1	195.00	7	194.36	195.00	-6	1,103	-0.54%
2020/11/03	0	0.00	8	194.69	195.00	-8	1,113	-0.72%
2020/11/02	0	0.00	57	192.54	193.00	-57	1,143	-4.98%
2020/10/30	15	193.73	3	192.83	192.50	12	1,161	1.03%
2020/10/29	8	198.00	2	197.50	198.00	6	1,176	0.51%
2020/10/28	9	196.44	21	195.88	197.00	-12	1,174	-1.02%
2020/10/27	15	192.23	29	191.78	191.00	-14	1,171	-1.19%
2020/10/26	5.1	197.32	7	195.71	195.00	-1.9	1,192	-0.16%
2020/10/23	1	193.00	8	192.56	193.00	-7	1,180	-0.59%
2020/10/22	0	0.00	4	191.00	191.00	-4	1,219	-0.33%
2020/10/21	0	0.00	2	190.00	189.00	-2	1,281	-0.16%
2020/10/20	0	0.00	10	189.85	191.00	-10	1,300	-0.77%
2020/10/19	11	187.95	3	187.50	187.00	8	1,339	0.60%
2020/10/16	8	194.44	3	194.33	192.00	5	1,333	0.37%
2020/10/15	51	194.94	6	193.58	195.50	45	1,322	3.40%
2020/10/14	21	188.74	3	190.00	190.00	18	1,292	1.39%
2020/10/13	110	188.20	7	187.21	189.00	103	1,297	7.94%	大買/鉅額交易
2020/10/12	3	186.00	20	183.83	185.00	-17	1,283	-1.32%
2020/10/08	8	181.88	6	180.50	178.50	2	1,267	0.16%
2020/10/07	0	0.00	89	177.83	178.00	-89	1,272	-6.99%
2020/10/06	12	180.67	32	182.47	179.50	-20	1,293	-1.55%
2020/10/05	28	182.04	12	179.88	184.00	16	1,294	1.24%
2020/09/30	3	179.00	0	0.00	179.00	3	1,301	0.23%
2020/09/29	0	0.00	38	177.93	178.00	-38	1,305	-2.91%
2020/09/28	1	177.50	0	0.00	179.00	1	1,324	0.08%
2020/09/25	0	0.00	3.1	175.23	176.00	-3.1	1,351	-0.23%
2020/09/24	1	179.00	6	178.50	179.00	-5	1,395	-0.36%
2020/09/23	0	0.00	1	183.00	182.50	-1	1,451	-0.07%
2020/09/22	2	180.75	0	0.00	181.50	2	1,477	0.14%
2020/09/21	3	183.67	0	0.00	183.00	3	1,477	0.20%
2020/09/18	7	183.93	0	0.00	185.00	7	1,486	0.47%
2020/09/17	3	185.50	0	0.00	187.00	3	1,488	0.20%
2020/09/16	0	0.00	4	187.00	185.50	-4	1,516	-0.26%
2020/09/15	32	185.13	1	185.50	184.50	31	1,513	2.05%
2020/09/14	0	0.00	2	186.00	186.50	-2	1,531	-0.13%
2020/09/11	21	182.79	1	182.50	184.00	20	1,535	1.30%
2020/09/10	0	0.00	1	184.00	182.50	-1	1,537	-0.07%
2020/09/09	40	181.04	1	181.00	181.00	39	1,537	2.54%
2020/09/08	14	184.25	10	184.25	181.50	4	1,539	0.26%
2020/09/07	2	183.25	2	184.75	180.00	0	1,540	0.00%
2020/09/04	86	188.15	12	188.21	187.00	74	1,549	4.78%
2020/09/03	1	189.50	17	189.82	189.50	-16	1,527	-1.05%
2020/09/02	32	189.72	24	188.83	186.00	8	1,508	0.53%
2020/09/01	37	183.74	29	184.14	185.00	8	1,471	0.54%
2020/08/31	5	180.70	10	179.90	180.50	-5	1,446	-0.35%
2020/08/28	6	178.00	9	177.11	178.50	-3	1,482	-0.20%
2020/08/27	8	176.31	21	175.40	175.00	-13	1,496	-0.87%
2020/08/26	12	171.42	8	172.63	172.50	4	1,490	0.27%
2020/08/25	8	169.94	1	169.00	169.00	7	1,487	0.47%
2020/08/24	2	171.25	7	169.57	168.50	-5	1,528	-0.33%
2020/08/21	6	169.67	1	170.00	170.00	5	1,533	0.33%
2020/08/20	4	166.38	31	166.23	166.00	-27	1,538	-1.75%
2020/08/19	3	176.00	14	175.79	173.00	-11	1,520	-0.72%
2020/08/18	9	174.39	0	0.00	173.50	9	1,515	0.59%
2020/08/17	1	174.50	2	175.00	173.50	-1	1,535	-0.07%
2020/08/14	2.1	175.00	2	173.75	176.00	0.1	1,563	0.00%
2020/08/13	2	173.50	1	174.50	174.50	1	1,589	0.06%
2020/08/12	9	171.89	0	0.00	171.50	9	1,623	0.55%
2020/08/11	0	0.00	9	173.89	175.00	-9	1,654	-0.54%
2020/08/10	8	176.69	3	180.00	174.50	5	1,657	0.30%
2020/08/07	4.1	180.12	1	180.00	179.50	3.1	1,646	0.19%
2020/08/06	3	182.67	5	181.60	179.50	-2	1,641	-0.12%
2020/08/05	22	177.93	2	177.25	178.00	20	1,621	1.23%
2020/08/04	11	178.68	2	176.25	179.50	9	1,608	0.56%
2020/08/03	0	0.00	2	172.00	171.50	-2	1,596	-0.13%
2020/07/31	0	0.00	7	170.36	174.00	-7	1,636	-0.43%
2020/07/30	20	172.68	5	174.50	172.00	15	1,652	0.91%
2020/07/29	2	178.25	9	178.56	180.00	-7	1,651	-0.42%
2020/07/28	6	178.67	18	181.69	176.00	-12	1,656	-0.72%
2020/07/27	30	177.98	120	173.51	177.50	-90	1,640	-5.49%	大賣/
2020/07/24	18	169.31	18	170.58	167.50	0	1,614	0.00%
2020/07/23	62	175.15	13	174.38	173.00	49	1,664	2.94%
2020/07/22	18	170.64	3	169.50	171.50	15	1,686	0.89%
2020/07/21	1	168.50	1	168.50	168.00	0	1,717	0.00%
2020/07/20	10	167.00	18	164.83	167.00	-8	1,790	-0.45%
2020/07/17	4	168.63	2	166.25	165.50	2	1,790	0.11%
2020/07/16	3	167.17	6	166.83	165.50	-3	1,785	-0.17%
2020/07/15	8	166.88	19.1	167.18	167.00	-11.1	1,782	-0.62%
2020/07/14	44	166.20	39	165.50	168.50	5	1,780	0.28%
2020/07/13	12	165.17	18	165.72	164.50	-6	1,774	-0.34%
2020/07/10	25	164.52	4	163.38	165.00	21	1,750	1.20%
2020/07/09	3	161.17	12	162.29	161.00	-9	1,720	-0.52%
2020/07/08	11	162.41	8	163.13	163.50	3	1,706	0.18%
2020/07/07	19	161.58	11	160.50	161.00	8	1,703	0.47%
2020/07/06	14	161.00	14	160.11	162.50	0	1,695	0.00%
2020/07/03	19	158.03	48	159.43	158.50	-29	1,687	-1.72%
2020/07/02	108	155.88	24	156.48	159.00	84	1,681	5.00%	大買/
2020/07/01	10	152.05	23	152.09	151.50	-13	1,655	-0.79%
2020/06/30	2	148.75	0	0.00	149.00	2	1,642	0.12%
2020/06/29	10	149.10	2	147.75	149.00	8	1,700	0.47%
2020/06/24	4	152.38	6	151.75	152.50	-2	1,705	-0.12%
2020/06/23	43	152.58	47	150.27	151.00	-4	1,710	-0.23%
2020/06/22	22	147.43	24	146.65	147.00	-2	1,702	-0.12%
2020/06/19	4	147.50	0	0.00	146.00	4	1,717	0.23%
2020/06/18	1	148.50	37	148.91	149.00	-36	1,712	-2.10%
2020/06/17	7	148.00	154	148.20	149.50	-147	1,734	-8.47%	大賣/鉅額交易
2020/06/16	1	150.50	23	150.52	150.50	-22	1,763	-1.25%
2020/06/15	1	148.00	5	147.00	147.00	-4	1,797	-0.22%
2020/06/12	12	145.92	7	149.43	150.00	5	1,829	0.27%
2020/06/11	38	151.17	72	151.80	149.00	-34	1,853	-1.83%
2020/06/10	25	153.46	4	152.13	154.00	21	1,862	1.13%
2020/06/09	3	153.17	88	151.96	152.50	-85	1,902	-4.47%
2020/06/08	4	152.88	0	0.00	152.00	4	1,933	0.21%
2020/06/05	16	154.22	4	154.75	153.50	12	1,934	0.62%
2020/06/04	55	160.17	47	159.30	156.00	8	1,936	0.41%
2020/06/03	28	154.77	26	154.77	154.50	2	1,892	0.11%
2020/06/02	2	148.75	0	0.00	149.00	2	1,861	0.11%
2020/06/01	13	149.85	12	149.63	150.00	1	1,856	0.05%
2020/05/29	76	154.98	31	153.44	150.50	45	1,844	2.44%
2020/05/28	0	0.00	5	150.90	151.00	-5	1,804	-0.28%
2020/05/27	66	151.85	71	152.70	148.00	-5	1,805	-0.28%
2020/05/26	10	150.50	17	149.32	149.00	-7	1,806	-0.39%
2020/05/25	0	0.00	8	148.19	150.00	-8	1,811	-0.44%
2020/05/22	10	148.70	10	146.50	146.50	0	1,812	0.00%
2020/05/21	47.1	152.54	9	151.39	152.50	38.1	1,795	2.12%
2020/05/20	154	147.82	26	147.98	147.00	128	1,773	7.22%	大買/鉅額交易
2020/05/19	6	148.17	9	148.67	146.50	-3	1,756	-0.17%
2020/05/18	18	148.89	24	147.79	149.50	-6	1,713	-0.35%
2020/05/15	0	0.00	10	141.90	142.00	-10	1,666	-0.60%
2020/05/14	10	141.00	0	0.00	141.00	10	1,654	0.60%
2020/05/13	56	142.73	0	0.00	142.00	56	1,648	3.40%
2020/05/12	0	0.00	118	140.32	144.00	-118	1,646	-7.17%	大賣/鉅額交易
2020/05/11	0	0.00	7	144.14	142.50	-7	1,640	-0.43%
2020/05/08	7	145.07	0	0.00	144.00	7	1,643	0.43%
2020/05/07	59	147.75	14	148.54	147.50	45	1,639	2.75%
2020/05/06	31	146.97	21	145.74	145.00	10	1,602	0.62%
2020/05/05	2	145.75	0	0.00	145.50	2	1,598	0.13%
2020/05/04	0	0.00	2	144.00	147.00	-2	1,582	-0.13%
2020/04/30	6	147.25	0	0.00	146.50	6	1,570	0.38%
2020/04/29	9	146.50	21	146.29	149.00	-12	1,559	-0.77%
2020/04/28	186	143.07	32	142.42	147.00	154	1,546	9.96%	大買/鉅額交易
2020/04/27	147	137.40	30	138.05	139.00	117	1,498	7.81%	大買/鉅額交易
2020/04/24	16	132.59	2	133.25	132.00	14	1,459	0.96%
2020/04/23	178	132.32	118	133.78	135.00	60	1,429	4.20%	大買/大賣/
2020/04/22	10	128.00	0	0.00	128.50	10	1,355	0.74%
2020/04/21	80	129.34	61	129.69	128.00	19	1,353	1.40%
2020/04/20	0	0.00	16.4	126.99	127.00	-16.4	1,346	-1.22%
2020/04/17	0	0.00	26	127.54	127.00	-26	1,355	-1.92%
2020/04/16	46	131.27	20	132.00	130.50	26	1,344	1.93%
2020/04/15	11	127.95	0	0.00	128.00	11	1,330	0.83%
2020/04/14	0	0.00	1	127.00	127.00	-1	1,333	-0.07%
2020/04/13	12	127.29	20	125.55	125.50	-8	1,338	-0.60%
2020/04/10	1	124.50	19	125.13	124.50	-18	1,352	-1.33%
2020/04/09	15	126.47	15	127.00	125.00	0	1,354	0.00%
2020/04/08	5	126.40	25	127.50	127.00	-20	1,342	-1.49%
2020/04/07	44	131.61	13	130.85	129.00	31	1,341	2.31%
2020/04/06	17	127.53	16	126.91	130.00	1	1,297	0.08%
2020/04/01	16	125.09	0	0.00	125.00	16	1,259	1.27%
2020/03/31	43	125.37	20	125.83	125.50	23	1,244	1.85%
2020/03/30	8	120.00	13	120.19	120.50	-5	1,175	-0.43%
2020/03/27	1	119.50	4	119.25	117.00	-3	1,157	-0.26%
2020/03/26	3.6	117.73	17	118.76	116.00	-13.4	1,142	-1.17%
2020/03/25	30	116.73	7	116.64	118.50	23	1,151	2.00%
2020/03/24	7	108.00	0	0.00	108.00	7	1,130	0.62%
2020/03/23	16	100.66	13	99.29	98.60	3	1,124	0.27%
2020/03/20	5	100.52	1	101.00	101.00	4	1,109	0.36%
2020/03/19	3	97.37	3	92.37	92.00	0	1,071	0.00%
2020/03/18	117	101.91	48	102.50	102.00	69	1,037	6.65%	大買/
2020/03/17	0	0.00	7	102.50	100.50	-7	1,003	-0.70%
2020/03/16	16	107.66	3	104.00	104.00	13	983	1.32%
2020/03/13	2	111.00	101	111.96	111.00	-99	959	-10.32%	大賣/
2020/03/12	109	119.00	88	118.20	117.00	21	908	2.31%	大買/
2020/03/11	0	0.00	96	127.82	125.00	-96	879	-10.91%
2020/03/10	20	127.15	30	126.25	127.50	-10	879	-1.14%
2020/03/09	29	130.90	0	0.00	130.00	29	855	3.39%
2020/03/06	0	0.00	4	136.00	135.00	-4	843	-0.47%
2020/03/05	1	135.50	41	135.15	135.00	-40	835	-4.79%
2020/03/04	0	0.00	5	133.90	134.00	-5	834	-0.60%
2020/03/03	33	134.00	18	133.75	134.00	15	842	1.78%
2020/03/02	0	0.00	1	131.00	129.50	-1	835	-0.12%
2020/02/27	0	0.00	118	130.88	131.00	-118	828	-14.25%	大賣/鉅額交易
2020/02/26	2	133.00	0	0.00	132.50	2	814	0.25%
2020/02/25	1	135.50	0	0.00	135.00	1	802	0.12%
2020/02/24	1	135.00	12	135.00	135.00	-11	803	-1.37%
2020/02/21	87	136.67	22	136.14	136.00	65	800	8.12%
2020/02/20	47	135.43	14	134.86	136.00	33	788	4.19%
2020/02/18	11	131.14	0	0.00	131.00	11	780	1.41%
2020/02/17	0	0.00	16	132.50	132.50	-16	793	-2.02%
2020/02/14	0	0.00	10	133.00	133.50	-10	795	-1.26%
2020/02/13	0	0.00	7	133.71	133.00	-7	793	-0.88%
2020/02/12	20	134.50	84	132.23	133.50	-64	795	-8.05%
2020/02/11	140	133.97	0	0.00	132.50	140	791	17.70%	大買/鉅額交易
2020/02/10	42	130.77	0	0.00	130.50	42	786	5.34%
2020/02/07	54	132.06	0	0.00	130.50	54	798	6.76%
2020/02/06	25	135.00	32	133.22	134.00	-7	793	-0.88%
2020/02/05	33	130.71	0	0.00	130.50	33	776	4.25%
2020/02/04	34	130.10	0	0.00	129.00	34	785	4.33%
2020/02/03	61	126.53	10	124.50	126.50	51	785	6.49%
2020/01/31	36	129.19	45	129.39	129.00	-9	779	-1.16%
2020/01/30	2	132.25	65	132.54	128.50	-63	786	-8.01%
2020/01/20	163	138.70	2	139.50	138.00	161	776	20.72%	大買/鉅額交易
2020/01/17	15	135.00	1	135.00	135.00	14	753	1.86%
2020/01/16	10	133.00	0	0.00	132.00	10	761	1.31%
2020/01/15	0	0.00	21	132.07	131.50	-21	770	-2.72%
2020/01/13	0	0.00	1	130.00	131.50	-1	772	-0.13%
2020/01/10	13	129.62	0	0.00	127.50	13	795	1.63%
2020/01/09	0	0.00	4	128.75	129.00	-4	825	-0.48%
2020/01/08	3	126.33	1	127.00	127.00	2	842	0.24%
2020/01/07	3	127.67	0	0.00	128.50	3	852	0.35%
2020/01/06	0	0.00	21	126.62	128.50	-21	849	-2.47%
2020/01/03	21	125.95	0	0.00	126.50	21	837	2.51%
2020/01/02	0	0.00	19	124.92	124.50	-19	834	-2.28%
2019/12/30	1	124.00	0	0.00	123.50	1	841	0.12%
2019/12/25	0	0.00	1	126.00	126.00	-1	938	-0.11%
2019/12/24	76	126.00	0	0.00	126.00	76	950	8.00%
2019/12/20	0	0.00	3	127.33	127.00	-3	990	-0.30%
2019/12/19	4	124.50	5	126.20	124.50	-1	966	-0.10%
2019/12/18	2	124.75	0	0.00	125.00	2	953	0.21%
2019/12/17	3	123.50	0	0.00	124.50	3	947	0.32%
2019/12/05	1	118.00	1	118.50	119.00	0	927	0.00%
2019/12/04	1	116.50	1	115.00	115.50	0	919	0.00%
2019/12/02	0	0.00	2	116.25	116.00	-2	932	-0.21%
2019/11/29	12	117.08	0	0.00	117.00	12	935	1.28%
2019/11/28	30	118.48	1	118.50	118.50	29	930	3.12%
2019/11/25	1	113.50	0	0.00	115.00	1	932	0.11%
2019/11/22	1	115.00	0	0.00	114.50	1	933	0.11%
2019/11/21	0	0.00	7	114.50	114.00	-7	942	-0.74%
2019/11/20	0	0.00	1	113.50	114.50	-1	933	-0.11%
2019/11/14	1	113.00	0	0.00	113.00	1	950	0.11%
2019/11/11	0	0.00	7	115.00	115.00	-7	965	-0.72%
2019/10/31	0	0.00	1	123.00	123.00	-1	1,043	-0.10%
2019/10/29	0	0.00	1	121.50	122.00	-1	1,091	-0.09%
2019/10/28	0	0.00	3	125.50	124.50	-3	1,081	-0.28%
2019/10/24	3	124.00	0	0.00	126.00	3	1,131	0.27%
2019/10/22	1	125.00	0	0.00	124.00	1	1,120	0.09%
2019/10/21	0	0.00	1	126.50	126.50	-1	1,114	-0.09%
2019/10/18	1	127.50	4	127.50	127.00	-3	1,105	-0.27%
2019/10/17	1.5	125.19	2	123.00	126.00	-0.5	1,075	-0.04%
2019/10/16	0	0.00	45	119.83	121.00	-45	1,038	-4.33%
2019/10/15	62	120.34	17	120.53	120.50	45	1,014	4.44%
2019/10/14	1	120.00	0	0.00	118.50	1	997	0.10%
2019/10/09	16	118.50	0	0.00	118.50	16	991	1.61%
2019/10/04	4	125.50	0	0.00	122.00	4	986	0.41%
2019/10/03	3	124.50	3	124.00	125.00	0	976	0.00%
2019/10/02	2	120.50	1	122.00	120.50	1	938	0.11%
2019/09/27	3	121.17	4	120.25	120.50	-1	935	-0.11%
2019/09/26	2	124.25	15	122.83	124.50	-13	946	-1.37%
2019/09/25	2	124.50	67	122.08	120.50	-65	935	-6.95%
2019/09/24	2	127.50	0	0.00	127.00	2	922	0.22%
2019/09/23	0	0.00	1	129.00	130.00	-1	929	-0.11%
2019/09/20	29	128.00	0	0.00	128.00	29	938	3.09%
2019/09/19	0	0.00	6	129.92	129.00	-6	931	-0.64%
2019/09/18	56	129.02	23	128.28	127.50	33	928	3.55%
2019/09/17	2	129.25	0	0.00	128.50	2	911	0.22%
2019/09/16	3	129.83	0	0.00	129.50	3	936	0.32%
2019/09/12	2	131.00	0	0.00	131.00	2	936	0.21%
2019/09/11	45	130.11	0	0.00	130.00	45	937	4.80%
2019/09/09	0	0.00	28	127.68	128.50	-28	938	-2.98%
2019/09/05	0	0.00	1	133.50	133.00	-1	918	-0.11%
2019/09/04	0	0.00	31	136.23	134.00	-31	913	-3.40%
2019/09/03	2	136.00	0	0.00	136.50	2	904	0.22%
2019/09/02	1	138.00	1	138.00	138.00	0	904	0.00%
2019/08/30	1	137.50	20	137.23	137.50	-19	912	-2.08%
2019/08/29	1	134.50	0	0.00	134.50	1	942	0.11%
2019/08/28	0	0.00	2	135.50	134.50	-2	952	-0.21%
2019/08/27	0	0.00	7	134.79	134.50	-7	949	-0.74%
2019/08/26	5	133.50	0	0.00	133.00	5	948	0.53%
2019/08/23	0	0.00	16.1	136.00	136.50	-16.1	963	-1.67%
2019/08/22	0	0.00	24	135.92	137.00	-24	974	-2.46%
2019/08/21	0	0.00	31	134.00	135.00	-31	978	-3.17%
2019/08/19	0	0.00	24	135.92	136.00	-24	969	-2.47%
2019/08/16	0	0.00	3	134.00	134.00	-3	962	-0.31%
2019/08/15	1	132.00	0	0.00	132.00	1	959	0.10%
2019/08/14	2	134.75	1	135.50	134.50	1	955	0.10%
2019/08/13	1	133.00	0	0.00	133.00	1	934	0.11%
2019/08/12	3	132.67	0	0.00	133.00	3	933	0.32%
2019/08/08	1	132.50	3	132.67	133.00	-2	922	-0.22%
2019/08/07	12	133.46	8	132.63	131.00	4	906	0.44%
2019/08/06	5	126.50	1	129.50	129.50	4	889	0.45%
2019/08/05	1	132.00	9	131.28	129.50	-8	884	-0.90%
2019/08/02	9	129.56	46	128.52	129.50	-37	876	-4.22%
2019/08/01	7	129.14	4	131.25	128.50	3	861	0.35%
2019/07/31	54	131.44	1	132.50	133.00	53	832	6.37%
2019/07/30	13	129.69	10	129.30	129.50	3	842	0.36%
2019/07/29	109	128.45	32	128.47	127.00	77	867	8.87%	大買/
2019/07/26	12	125.21	1	126.50	124.50	11	823	1.34%
2019/07/23	1	122.50	10	122.50	122.50	-9	829	-1.08%
2019/07/18	8	120.00	43	119.03	119.00	-35	848	-4.12%
2019/07/17	0	0.00	2	120.50	120.50	-2	888	-0.23%
2019/07/12	1	123.00	10	123.00	123.00	-9	976	-0.92%
2019/07/10	0	0.00	10	120.50	120.50	-10	977	-1.02%
2019/07/09	0	0.00	1	120.00	119.50	-1	977	-0.10%
2019/07/08	5	118.40	21	118.98	118.00	-16	967	-1.65%
2019/07/05	16	118.19	1	118.00	118.00	15	967	1.55%
2019/07/04	13	121.46	81	121.51	118.50	-68	968	-7.02%
2019/07/03	66	118.23	8	118.31	120.50	58	922	6.29%
2019/07/02	9	117.39	10	117.00	116.50	-1	909	-0.11%
2019/07/01	28	117.18	20	116.25	117.50	8	927	0.86%
2019/06/28	1	114.00	68	113.80	113.50	-67	922	-7.27%
2019/06/27	25	112.04	67	112.49	113.00	-42	921	-4.56%
2019/06/26	5	109.60	0	0.00	110.00	5	925	0.54%
2019/06/25	1	109.00	1	109.50	109.00	0	937	0.00%
2019/06/24	5	111.00	0.9	110.00	110.00	4.1	946	0.43%
2019/06/21	4	112.00	17	112.76	112.00	-13	953	-1.36%
2019/06/20	5	110.00	5	110.30	110.00	0	946	0.00%
2019/06/19	0	0.00	1	110.00	109.50	-1	953	-0.10%
2019/06/18	0	0.00	3	109.83	110.00	-3	967	-0.31%
2019/06/17	2	106.75	0	0.00	106.00	2	976	0.20%
2019/06/14	11	108.00	0	0.00	107.00	11	1,006	1.09%
2019/06/12	3	109.50	0	0.00	109.50	3	1,108	0.27%
2019/06/11	10	110.50	1	110.00	110.00	9	1,117	0.81%
2019/06/10	1	110.00	1	110.00	109.50	0	1,121	0.00%
2019/06/05	1	110.50	71	110.45	110.50	-70	1,117	-6.27%
2019/06/04	21	103.90	0	0.00	106.50	21	1,078	1.95%
2019/06/03	12	105.88	0	0.00	105.50	12	1,072	1.12%
2019/05/31	3	106.50	0	0.00	106.50	3	1,090	0.28%
2019/05/30	3	102.00	23	103.13	107.00	-20	1,112	-1.80%
2019/05/29	0	0.00	15	104.80	103.50	-15	1,106	-1.36%
2019/05/28	0	0.00	15	106.10	106.00	-15	1,106	-1.36%
2019/05/27	1	108.00	0	0.00	108.00	1	1,111	0.09%
2019/05/24	0	0.00	16	107.91	107.50	-16	1,120	-1.43%
2019/05/23	25	107.94	15	107.67	107.50	10	1,124	0.89%
2019/05/22	0	0.00	11	109.05	109.50	-11	1,125	-0.98%
2019/05/21	0	0.00	1	108.00	108.00	-1	1,147	-0.09%
2019/05/20	1	108.00	6	109.83	109.50	-5	1,152	-0.43%
2019/05/17	3	108.33	0	0.00	108.00	3	1,161	0.26%
2019/05/16	1	111.50	0	0.00	111.00	1	1,153	0.09%
2019/05/14	36	110.42	0	0.00	112.50	36	1,156	3.11%
2019/05/13	1	115.50	2	115.50	113.00	-1	1,162	-0.09%
2019/05/10	0	0.00	11	114.18	114.00	-11	1,159	-0.95%
2019/05/09	1	112.50	0	0.00	112.00	1	1,158	0.09%
2019/05/08	5	112.20	4	114.75	115.00	1	1,170	0.09%
2019/05/07	10	115.45	15	114.07	114.00	-5	1,169	-0.43%
2019/05/06	16	113.72	14	113.50	112.00	2	1,139	0.18%
2019/05/03	0	0.00	1	111.50	111.00	-1	1,098	-0.09%
2019/05/02	0	0.00	3	110.33	110.50	-3	1,098	-0.27%
2019/04/30	0	0.00	2	109.00	109.00	-2	1,090	-0.18%
2019/04/29	21	107.19	0	0.00	105.50	21	1,077	1.95%
2019/04/26	17	108.94	0	0.00	109.00	17	1,061	1.60%
2019/04/25	3	108.83	0	0.00	111.00	3	1,057	0.28%
2019/04/24	2	109.25	1	112.00	110.00	1	1,050	0.10%
2019/04/23	6	111.33	26	111.44	111.50	-20	1,037	-1.93%
2019/04/22	2	105.50	38	107.58	108.50	-36	989	-3.64%
2019/04/18	11	99.85	11	100.00	99.60	0	912	0.00%
2019/04/17	2	101.50	0	0.00	102.00	2	912	0.22%
2019/04/16	31	102.08	0	0.00	102.50	31	907	3.41%
2019/04/15	0	0.00	2	104.25	104.00	-2	915	-0.22%
2019/04/12	5	103.50	1	103.00	103.00	4	919	0.44%
2019/04/11	0	0.00	1	106.50	103.00	-1	917	-0.11%
2019/04/10	95	104.38	1	104.50	106.00	94	912	10.30%
2019/04/09	10	104.00	2	104.75	104.00	8	928	0.86%
2019/04/08	0	0.00	10	103.55	104.00	-10	949	-1.05%
2019/04/03	11	103.50	22	104.73	102.50	-11	948	-1.16%
2019/04/02	23	98.94	0	0.00	100.00	23	929	2.47%
2019/04/01	1.1	99.87	25	100.20	100.00	-23.9	922	-2.59%
2019/03/29	10	102.00	10	103.40	103.50	0	906	0.00%
2019/03/28	0	0.00	4	102.13	102.00	-4	894	-0.45%
2019/03/27	0	0.00	19	101.45	101.00	-19	883	-2.15%
2019/03/26	0	0.00	10	100.15	100.00	-10	875	-1.14%
2019/03/25	37	97.68	16	98.10	98.10	21	878	2.39%
2019/03/22	17	99.77	1	99.60	98.90	16	868	1.84%
2019/03/21	23	101.43	2.3	101.17	101.00	20.7	857	2.42%
2019/03/20	11	100.95	1	101.00	100.00	10	844	1.18%
2019/03/19	0	0.00	3	99.93	99.50	-3	833	-0.36%
2019/03/18	11	97.92	6	97.70	98.60	5	802	0.62%
2019/03/15	0	0.00	2	95.15	95.30	-2	772	-0.26%
2019/03/14	5	90.58	0	0.00	90.30	5	712	0.70%
2019/03/13	0	0.00	16	90.88	91.00	-16	710	-2.25%
2019/03/11	1	91.80	0	0.00	91.00	1	712	0.14%
2019/03/08	0	0.00	2	91.50	91.80	-2	716	-0.28%
2019/03/07	0	0.00	7	91.70	91.70	-7	715	-0.98%
2019/03/06	0	0.00	6	91.33	91.40	-6	710	-0.84%
2019/03/05	1	91.50	0	0.00	90.80	1	696	0.14%
2019/03/04	0	0.00	20	90.43	90.50	-20	675	-2.96%
2019/02/27	0	0.00	10	90.10	90.20	-10	668	-1.50%
2019/02/26	0	0.00	11	88.50	90.00	-11	677	-1.62%
2019/02/22	0	0.00	201	88.56	88.80	-201	658	-30.54%	大賣/鉅額交易
2019/02/21	0	0.00	1	90.10	90.00	-1	656	-0.15%
2019/02/20	60	89.47	20	89.94	90.00	40	650	6.15%
2019/02/18	139	88.27	0	0.00	88.10	139	622	22.32%	大買/鉅額交易
2019/02/15	1	87.50	1	87.50	87.30	0	611	0.00%
2019/02/13	0	0.00	2	87.90	87.10	-2	611	-0.33%
2019/02/12	44	88.02	12	87.96	87.60	32	605	5.28%
2019/01/30	17	85.25	0	0.00	85.10	17	573	2.96%
2019/01/29	20	84.20	11	84.65	84.50	9	557	1.61%
2019/01/28	0	0.00	4	82.83	83.50	-4	540	-0.74%
2019/01/23	0	0.00	1	83.00	82.80	-1	531	-0.19%
2019/01/21	0	0.00	3	82.57	82.80	-3	539	-0.56%
2019/01/18	3	81.83	0	0.00	81.60	3	582	0.51%
2019/01/09	8	82.00	0	0.00	82.20	8	672	1.19%
2019/01/07	48	80.78	0	0.00	82.00	48	664	7.22%
2019/01/04	0	0.00	4	80.20	80.10	-4	662	-0.60%
2018/12/28	2	83.35	0	0.00	82.80	2	706	0.28%
2018/12/27	1	84.30	3	86.03	83.80	-2	702	-0.28%
2018/12/25	0	0.00	1	81.80	82.00	-1	757	-0.13%
2018/12/19	1	80.10	0	0.00	79.70	1	805	0.12%
2018/12/18	14	80.00	0	0.00	80.00	14	809	1.73%
2018/12/17	0	0.00	1	80.00	80.10	-1	797	-0.13%
2018/12/13	0	0.00	3	80.47	79.70	-3	790	-0.38%
2018/12/12	3	79.43	0	0.00	79.60	3	785	0.38%
2018/12/10	87	77.77	0	0.00	77.60	87	785	11.07%
2018/12/07	2	79.25	6	79.78	79.20	-4	785	-0.51%
2018/12/06	27	79.21	0	0.00	79.30	27	783	3.45%
2018/11/28	1	79.80	0	0.00	79.90	1	1,005	0.10%
2018/11/27	0	0.00	3	79.70	79.80	-3	1,004	-0.30%
2018/11/22	1	82.60	0	0.00	82.50	1	996	0.10%
2018/11/21	0	0.00	5	83.16	83.40	-5	999	-0.50%
2018/11/15	0	0.00	2	84.40	84.50	-2	1,012	-0.20%
2018/11/13	1	85.00	4	84.38	85.00	-3	1,018	-0.29%
2018/11/12	7	85.04	0	0.00	85.20	7	1,023	0.68%
2018/11/01	1	85.60	2	85.80	86.50	-1	1,074	-0.09%
2018/10/31	1	85.40	31	85.47	85.20	-30	1,094	-2.74%
2018/10/29	0	0.00	40	84.90	85.10	-40	1,134	-3.53%
2018/10/26	7	88.54	6	89.20	84.60	1	1,150	0.09%
2018/10/25	7	88.67	6	88.18	88.00	1	1,116	0.09%
2018/10/24	4	89.08	4	89.03	90.00	0	1,116	0.00%
2018/10/23	1	88.30	3	88.17	87.90	-2	1,106	-0.18%
2018/10/22	4	88.45	6	88.33	88.60	-2	1,135	-0.18%
2018/10/19	0	0.00	27	86.60	86.60	-27	1,178	-2.29%
2018/10/18	1	85.60	2	85.85	85.70	-1	1,199	-0.08%
2018/10/17	0	0.00	4	86.40	85.50	-4	1,224	-0.33%
2018/10/16	11	85.95	1	86.00	85.40	10	1,228	0.81%
2018/10/15	2	84.60	5	84.62	85.30	-3	1,233	-0.24%
2018/10/12	6	84.68	3	84.97	85.20	3	1,242	0.24%
2018/10/11	25	84.41	1	84.60	84.70	24	1,243	1.93%
2018/10/09	4	88.63	15	88.82	88.30	-11	1,253	-0.88%
2018/10/08	2	88.05	1	88.00	87.50	1	1,278	0.08%
2018/10/05	2	88.85	5	89.26	87.80	-3	1,288	-0.23%
2018/10/04	1	90.00	22	90.52	90.10	-21	1,283	-1.64%
2018/10/03	4	89.13	6	89.10	89.00	-2	1,255	-0.16%
2018/10/02	1	87.20	4	87.80	87.90	-3	1,235	-0.24%
2018/10/01	6	86.38	5	87.30	87.50	1	1,245	0.08%
2018/09/28	0	0.00	4	85.15	85.20	-4	1,247	-0.32%
2018/09/27	0	0.00	21	85.20	85.50	-21	1,295	-1.62%
2018/09/26	24	85.25	16	84.76	85.60	8	1,290	0.62%
2018/09/25	10	85.03	0	0.00	84.90	10	1,292	0.77%
2018/09/21	0	0.00	10	84.80	84.50	-10	1,291	-0.77%
2018/09/20	7	84.50	0	0.00	84.60	7	1,293	0.54%
2018/09/12	0	0.00	8	83.20	83.50	-8	1,340	-0.60%
2018/09/11	9	83.92	12	83.94	84.00	-3	1,341	-0.22%
2018/09/10	19	84.27	4	83.75	82.50	15	1,339	1.12%
2018/09/07	3	85.87	5	86.36	84.00	-2	1,346	-0.15%
2018/09/06	2	87.90	8	87.66	87.30	-6	1,330	-0.45%
2018/09/05	57	89.77	36	90.55	89.10	21	1,303	1.61%
2018/09/04	5	87.98	0	0.00	88.00	5	1,211	0.41%
2018/09/03	1	87.80	3	87.60	87.50	-2	1,304	-0.15%
2018/08/31	2	87.20	1	87.30	87.20	1	1,305	0.08%
2018/08/29	0	0.00	4	87.60	87.60	-4	1,307	-0.31%
2018/08/28	4	87.60	0	0.00	87.50	4	1,306	0.31%
2018/08/27	0	0.00	5	85.90	86.60	-5	1,303	-0.38%
2018/08/24	1	84.80	13	84.82	85.20	-12	1,305	-0.92%
2018/08/23	6	86.47	9	86.38	85.80	-3	1,314	-0.23%
2018/08/22	4	86.50	7	86.44	86.50	-3	1,307	-0.23%
2018/08/21	15	86.35	2	86.00	86.40	13	1,303	1.00%
2018/08/20	1	86.20	4	86.15	86.10	-3	1,309	-0.23%
2018/08/17	0	0.00	3	86.20	86.10	-3	1,311	-0.23%
2018/08/16	3	86.03	2	85.80	86.10	1	1,310	0.08%
2018/08/15	6	86.27	0	0.00	85.70	6	1,311	0.46%
2018/08/13	1	86.10	5	85.42	85.50	-4	1,299	-0.31%
2018/08/10	0	0.00	2	87.50	87.50	-2	1,277	-0.16%
2018/08/09	0	0.00	1	87.70	87.50	-1	1,278	-0.08%
2018/08/08	0	0.00	51	87.67	87.80	-51	1,282	-3.98%
2018/08/07	3	88.57	0	0.00	88.30	3	1,277	0.23%
2018/08/06	1	88.80	9	88.57	87.80	-8	1,266	-0.63%
2018/08/03	12	88.39	5	88.44	88.80	7	1,256	0.56%
2018/08/02	2	87.80	0	0.00	86.60	2	1,225	0.16%
2018/07/31	2	88.10	0	0.00	88.80	2	1,205	0.17%
2018/07/30	3	88.33	9	88.09	87.90	-6	1,186	-0.51%
2018/07/27	6	88.22	27	87.54	88.60	-21	1,167	-1.80%
2018/07/26	19	86.90	8	86.51	87.70	11	1,144	0.96%
2018/07/25	4	86.50	34	85.81	85.20	-30	1,091	-2.75%
2018/07/24	44	84.23	18	83.36	85.80	26	1,062	2.45%
2018/07/23	16	83.36	2	83.45	83.30	14	1,040	1.35%
2018/07/20	0	0.00	4	82.80	83.50	-4	1,049	-0.38%
2018/07/19	2	82.85	4	82.70	82.30	-2	1,046	-0.19%
2018/07/18	5	83.32	12	83.32	82.80	-7	1,053	-0.66%
2018/07/17	8	83.73	165	83.31	83.10	-157	1,051	-14.94%	大賣/鉅額交易
2018/07/16	49	86.37	16	86.44	86.60	33	1,031	3.20%
2018/07/13	23	85.93	8	85.25	85.70	15	1,023	1.46%
2018/07/12	4	85.55	5	85.30	85.00	-1	1,067	-0.09%
2018/07/11	3	86.53	7	86.03	85.20	-4	1,083	-0.37%
2018/07/10	15	86.31	13	85.46	86.50	2	1,095	0.18%
2018/07/09	7	86.34	8	86.05	84.70	-1	1,089	-0.09%
2018/07/06	9	85.68	33	85.29	85.30	-24	1,089	-2.20%
2018/07/05	38	85.96	7	85.40	84.50	31	1,090	2.84%
2018/07/04	0	0.00	9	83.56	83.50	-9	1,071	-0.84%
2018/07/03	69	84.01	70	84.19	83.50	-1	1,158	-0.09%
2018/06/29	1	83.00	1	83.00	83.30	0	1,271	0.00%
2018/06/28	0	0.00	1	82.80	82.00	-1	1,320	-0.08%
2018/06/27	2	84.00	4	83.60	83.80	-2	1,359	-0.15%
2018/06/26	1	82.70	22	82.96	83.40	-21	1,372	-1.53%
2018/06/25	13	84.25	1	83.60	83.40	12	1,371	0.88%
2018/06/22	3	83.27	30	82.54	83.60	-27	1,355	-1.99%
2018/06/21	33	83.72	11	83.43	83.30	22	1,361	1.62%
2018/06/20	7	81.84	5	81.96	82.00	2	1,375	0.15%
2018/06/19	0	0.00	20	83.34	82.60	-20	1,379	-1.45%
2018/06/15	20	84.44	13	83.49	84.10	7	1,377	0.51%
2018/06/14	9	84.19	9	84.33	83.70	0	1,372	0.00%
2018/06/13	15	84.13	0	0.00	84.00	15	1,351	1.11%
2018/06/12	4	84.05	22	84.21	84.00	-18	1,345	-1.34%
2018/06/11	120	83.99	4	84.23	84.90	116	1,305	8.89%	大買/鉅額交易
2018/06/07	1	82.70	0	0.00	81.80	1	1,245	0.08%
2018/06/06	3	82.10	2	82.20	82.10	1	1,263	0.08%
2018/06/05	0	0.00	7	80.70	80.40	-7	1,258	-0.56%
2018/06/04	7	81.19	8	81.11	81.00	-1	1,258	-0.08%
2018/06/01	9	80.84	4	80.38	80.40	5	1,260	0.40%
2018/05/31	8	80.30	4	80.00	80.80	4	1,270	0.31%
2018/05/30	0	0.00	2	79.40	79.20	-2	1,264	-0.16%
2018/05/29	0	0.00	12	79.53	80.30	-12	1,267	-0.95%
2018/05/28	13	79.45	3	78.80	80.20	10	1,264	0.79%
2018/05/25	6	79.00	0	0.00	78.30	6	1,267	0.47%
2018/05/23	2	79.70	3	78.63	78.50	-1	1,262	-0.08%
2018/05/22	5	80.24	0	0.00	79.00	5	1,258	0.40%
2018/05/21	1	79.20	0	0.00	79.10	1	1,265	0.08%
2018/05/18	0	0.00	1	78.50	78.50	-1	1,268	-0.08%
2018/05/17	0	0.00	11	78.61	78.50	-11	1,274	-0.86%
2018/05/16	0	0.00	1	79.80	78.60	-1	1,277	-0.08%
2018/05/15	0	0.00	5	79.80	78.90	-5	1,292	-0.39%
2018/05/14	100	81.14	10	81.91	80.20	90	1,320	6.81%
2018/05/11	10	79.83	0	0.00	80.60	10	1,317	0.76%
2018/05/10	0	0.00	11	80.07	79.80	-11	1,317	-0.84%
2018/05/09	0	0.00	16	79.71	79.70	-16	1,317	-1.21%
2018/05/08	16	80.44	1	79.80	80.00	15	1,331	1.13%
2018/05/07	0	0.00	9	77.80	78.50	-9	1,331	-0.68%
2018/05/04	9	78.40	0	0.00	77.50	9	1,335	0.67%
2018/05/03	1	76.70	1	77.30	77.00	0	1,338	0.00%
2018/04/27	0	0.00	1	78.10	77.80	-1	1,391	-0.07%
2018/04/26	0	0.00	10	77.65	77.30	-10	1,398	-0.71%
2018/04/24	0	0.00	6	78.97	78.90	-6	1,387	-0.43%
2018/04/20	1	82.90	3	82.77	81.50	-2	1,369	-0.15%
2018/04/19	71	83.75	2	83.60	83.40	69	1,359	5.07%
2018/04/18	1	85.40	2	85.00	85.30	-1	1,328	-0.08%
2018/04/17	0	0.00	1	83.00	82.90	-1	1,269	-0.08%
2018/04/16	0	0.00	7	81.90	82.00	-7	1,247	-0.56%
2018/04/13	8	80.00	0	0.00	80.10	8	1,234	0.65%
2018/04/12	0	0.00	6	79.70	79.40	-6	1,224	-0.49%
2018/04/11	10	81.00	6	81.03	80.70	4	1,206	0.33%
2018/04/10	10	82.00	63	81.81	81.60	-53	1,188	-4.46%
2018/04/09	60	84.85	31	84.85	83.50	29	1,157	2.51%
2018/04/03	21	81.97	2	81.40	82.60	19	1,071	1.77%
2018/04/02	75	84.82	17	84.55	83.20	58	1,053	5.51%
2018/03/31	7	82.56	22	82.20	82.00	-15	951	-1.58%
2018/03/30	285	78.56	5	78.44	78.80	280	902	31.04%	大買/鉅額交易
2018/03/29	1	76.50	0	0.00	76.60	1	861	0.12%
2018/03/28	2	76.45	7	76.70	76.50	-5	848	-0.59%
2018/03/27	0	78.00	1	77.30	77.20	-1	843	-0.12%
2018/03/26	1	76.20	0	0.00	76.80	1	837	0.12%
2018/03/22	0	79.00	0	0.00	78.60	0	819	0.00%
2018/03/19	5	79.10	0	0.00	78.70	5	837	0.60%
2018/03/15	2	78.55	0	0.00	78.20	2	848	0.24%
2018/03/14	0	0.00	3	79.50	78.20	-3	860	-0.35%
2018/03/13	0	0.00	2	79.90	79.80	-2	843	-0.24%
2018/03/12	1	80.00	1	80.30	79.90	0	833	0.00%
2018/03/09	4	78.33	0	0.00	79.00	4	817	0.49%
2018/03/07	3	78.10	0	0.00	78.30	3	817	0.37%
2018/03/01	0	0.00	6	79.50	79.60	-6	868	-0.69%
2018/02/27	3	79.80	1	80.00	80.20	2	892	0.22%
2018/02/23	1	79.70	44.8	79.57	79.30	-43.8	1,119	-3.91%
2018/02/22	0	0.00	3	79.23	79.30	-3	1,129	-0.27%
2018/02/21	2	78.70	1	79.00	79.30	1	1,138	0.09%
2018/02/12	1	76.80	0	0.00	76.80	1	1,142	0.09%
2018/02/09	2	75.30	7	75.20	77.20	-5	1,169	-0.43%
2018/02/08	1	78.00	1	78.80	77.90	0	1,162	0.00%
2018/02/07	123	79.67	1	80.20	78.60	122	1,161	10.50%	大買/鉅額交易
2018/02/06	0	0.00	6	76.60	77.30	-6	1,150	-0.52%
2018/02/05	0	0.00	8	81.16	81.20	-8	1,140	-0.70%
2018/02/02	0	0.00	1	82.20	82.00	-1	1,153	-0.09%
2018/02/01	0	0.00	1	82.90	82.30	-1	1,158	-0.09%
2018/01/30	0	0.00	1	83.10	82.10	-1	1,161	-0.09%
2018/01/29	0.2	82.80	7	83.50	82.70	-6.8	1,155	-0.59%
2018/01/26	3	83.60	12	84.55	83.60	-9	1,166	-0.77%
2018/01/25	15	84.69	5	85.10	85.10	10	1,166	0.86%
2018/01/24	2	84.35	32	84.62	84.30	-30	1,180	-2.54%
2018/01/23	48	85.22	28	84.27	84.50	20	1,219	1.64%
2018/01/22	27	81.20	5	81.00	81.20	22	1,280	1.72%
2018/01/19	2	80.65	50	80.68	81.10	-48	1,289	-3.72%
2018/01/18	1	81.50	0	0.00	81.40	1	1,291	0.08%
2018/01/17	1	81.50	0	0.00	81.90	1	1,319	0.08%
2018/01/15	2	81.75	0	0.00	81.30	2	1,323	0.15%
2018/01/12	1	82.30	0	0.00	82.20	1	1,355	0.07%
2018/01/11	9	81.51	4	81.63	81.50	5	1,369	0.37%
2018/01/10	4	82.38	2	82.05	81.20	2	1,391	0.14%
2018/01/09	1	82.30	37	82.29	82.00	-36	1,402	-2.57%
2018/01/08	7	83.96	0	0.00	83.50	7	1,403	0.50%
2018/01/05	2	84.10	0	0.00	84.30	2	1,434	0.14%
2018/01/04	3	84.17	0	0.00	84.30	3	1,464	0.20%
2018/01/03	3	84.93	0	0.00	84.80	3	1,546	0.19%
2018/01/02	1	86.30	199	85.41	85.40	-198	1,586	-12.48%	大賣/鉅額交易