新普 (6121)-港商野村券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(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

新普 (6121)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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
2024/11/20	13	365.50	0	0.00	361.00	13	824	1.58%
2024/11/19	98	364.91	48	362.56	365.00	50	785	6.36%
2024/11/18	44	352.97	62	354.32	357.50	-18	738	-2.44%
2024/11/15	33	354.05	0	0.00	341.50	33	704	4.68%
2024/11/14	0	0.00	42	357.76	355.50	-42	685	-6.13%
2024/11/13	63	364.15	63	361.07	367.50	0	670	0.00%
2024/11/12	59	361.25	2	359.00	358.50	57	654	8.71%
2024/11/11	24	364.48	15	379.47	361.50	9	639	1.41%
2024/11/08	30	360.40	12	371.50	376.00	18	608	2.96%
2024/11/07	25	351.64	19	354.39	357.00	6	582	1.03%
2024/11/06	12	341.21	0	0.00	343.00	12	570	2.10%
2024/11/05	27	335.61	36	335.42	334.50	-9	570	-1.58%
2024/11/04	6	338.33	9	338.44	337.00	-3	574	-0.52%
2024/11/01	37	339.31	0	0.00	342.50	37	597	6.19%
2024/10/30	0	0.00	3	342.17	342.50	-3	599	-0.50%
2024/10/29	0	0.00	4	345.75	342.50	-4	604	-0.66%
2024/10/28	8	355.50	0	0.00	346.50	8	633	1.26%
2024/10/25	38	354.34	35	353.47	353.50	3	648	0.46%
2024/10/24	20	355.05	2	354.00	354.00	18	660	2.73%
2024/10/23	27	354.35	0	0.00	355.00	27	673	4.01%
2024/10/22	1	355.00	0	0.00	357.00	1	681	0.15%
2024/10/21	0	0.00	8	358.88	356.50	-8	705	-1.13%
2024/10/18	1	366.50	3	365.00	361.00	-2	713	-0.28%
2024/10/17	0	0.00	5	365.00	363.50	-5	725	-0.69%
2024/10/16	28	365.21	2	359.25	364.00	26	727	3.57%
2024/10/15	0	0.00	1	358.50	358.00	-1	732	-0.14%
2024/10/14	0	0.00	3	359.17	358.50	-3	739	-0.41%
2024/10/11	3	362.00	5	359.40	361.00	-2	756	-0.26%
2024/10/09	0.2	359.50	2	357.00	352.50	-1.8	761	-0.24%
2024/10/08	6	364.75	4	363.50	358.50	2	771	0.26%
2024/10/07	40	362.55	10	360.65	363.50	30	790	3.80%
2024/10/04	6	360.83	3	362.17	360.50	3	805	0.37%
2024/10/01	8	353.44	2	355.50	355.00	6	808	0.74%
2024/09/30	9	359.00	0	0.00	353.50	9	867	1.04%
2024/09/26	5	367.50	7	365.00	361.50	-2	922	-0.22%
2024/09/25	6	365.08	0	0.00	367.50	6	934	0.64%
2024/09/24	0	0.00	10	357.30	358.00	-10	932	-1.07%
2024/09/23	3	369.67	6	365.58	356.00	-3	936	-0.32%
2024/09/20	12	361.50	6	365.50	364.50	6	938	0.64%
2024/09/19	13	347.46	23	356.33	354.00	-10	935	-1.07%
2024/09/18	6	346.33	16	347.94	341.50	-10	922	-1.08%
2024/09/16	60	340.13	0	0.00	338.50	60	915	6.55%
2024/09/13	12	345.04	0	0.00	343.00	12	896	1.34%
2024/09/12	57	349.77	3	346.50	347.00	54	889	6.07%
2024/09/11	3	347.67	0	0.00	345.50	3	883	0.34%
2024/09/10	2	357.25	0	0.00	347.00	2	882	0.23%
2024/09/09	0	0.00	125	356.87	355.50	-125	882	-14.16%	大賣/鉅額交易
2024/09/06	4	363.00	10	360.25	363.50	-6	882	-0.68%
2024/09/05	5	368.80	8	360.25	360.00	-3	886	-0.34%
2024/09/04	4	365.00	30	361.87	362.50	-26	882	-2.95%
2024/09/03	3	375.00	9	376.83	370.50	-6	875	-0.69%
2024/09/02	3.1	370.95	0	0.00	374.00	3.1	873	0.35%
2024/08/30	13	371.35	0	0.00	371.00	13	882	1.47%
2024/08/29	7	368.36	0	0.00	371.50	7	888	0.79%
2024/08/27	13	370.73	0	0.00	374.00	13	909	1.43%
2024/08/26	11	374.00	0	0.00	370.50	11	914	1.20%
2024/08/23	0	0.00	14	370.04	375.00	-14	915	-1.53%
2024/08/22	15	374.27	3	373.50	374.50	12	915	1.31%
2024/08/21	42	373.71	0	0.00	375.50	42	914	4.59%
2024/08/20	2	372.75	0	0.00	371.50	2	916	0.22%
2024/08/19	5	368.30	0	0.00	370.00	5	933	0.54%
2024/08/16	8	366.31	18	368.86	368.50	-10	946	-1.06%
2024/08/14	0	0.00	15	367.70	367.00	-15	970	-1.55%
2024/08/13	0	0.00	3	361.83	365.00	-3	982	-0.31%
2024/08/12	2	357.50	8	357.50	361.00	-6	988	-0.61%
2024/08/09	10	352.75	22	352.70	354.50	-12	1,007	-1.19%
2024/08/08	6	346.08	1	344.00	346.00	5	1,008	0.50%
2024/08/07	50	342.65	23	347.17	351.00	27	1,011	2.67%
2024/08/06	42	328.14	19	325.00	334.00	23	1,023	2.25%
2024/08/05	24	329.83	36	338.28	328.50	-12	1,056	-1.14%
2024/08/02	0	0.00	10	363.50	357.50	-10	1,039	-0.96%
2024/08/01	4	365.50	0	0.00	368.00	4	1,052	0.38%
2024/07/31	26	355.27	25	355.86	360.00	1	1,060	0.09%
2024/07/30	32	355.61	15	359.50	361.50	17	1,039	1.64%
2024/07/29	12	357.38	0	0.00	360.00	12	1,028	1.17%
2024/07/26	16	362.13	2	367.50	364.00	14	1,027	1.36%
2024/07/23	10	372.50	0	0.00	376.00	10	1,011	0.99%
2024/07/22	6	362.50	3	369.33	370.50	3	1,009	0.30%
2024/07/19	0	0.00	23	378.15	373.00	-23	985	-2.33%
2024/07/18	2	385.50	3	386.50	385.00	-1	984	-0.10%
2024/07/17	20	392.15	0	0.00	390.00	20	978	2.04%
2024/07/16	62	391.77	26	392.50	392.50	36	988	3.64%
2024/07/15	3	393.50	0	0.00	396.00	3	1,005	0.30%
2024/07/12	3	390.17	1	383.00	392.50	2	1,004	0.20%
2024/07/11	2	386.25	0	0.00	385.50	2	1,004	0.20%
2024/07/10	3	388.33	3	385.33	385.00	0	1,029	0.00%
2024/07/09	7	389.50	17	387.62	390.00	-10	1,024	-0.98%
2024/07/08	2	394.25	11	392.95	390.00	-9	1,013	-0.89%
2024/07/05	1	395.50	0	0.00	396.50	1	1,022	0.10%
2024/07/04	5	403.70	5	397.20	392.50	0	1,047	0.00%
2024/07/03	1	412.00	31	415.26	414.00	-30	1,005	-2.98%
2024/07/02	0	0.00	25	420.44	416.50	-25	997	-2.51%
2024/07/01	7	430.36	3	429.00	424.50	4	989	0.40%
2024/06/28	12	427.50	1	432.50	427.50	11	998	1.10%
2024/06/27	6	436.67	9	433.33	434.50	-3	1,032	-0.29%
2024/06/26	2	431.25	1	435.50	438.00	1	1,162	0.09%
2024/06/25	3	431.00	38	431.86	436.00	-35	1,228	-2.85%
2024/06/24	4	416.00	4	416.00	418.00	0	1,304	0.00%
2024/06/20	2.1	420.24	2	420.50	419.50	0.1	1,411	0.01%
2024/06/19	5	420.40	0	0.00	418.50	5	1,480	0.34%
2024/06/18	6.5	418.08	0	0.00	420.50	6.5	1,558	0.42%
2024/06/17	0.4	419.00	0	0.00	418.00	0.4	1,676	0.02%
2024/06/14	1	423.50	10	424.80	418.50	-9	1,774	-0.51%
2024/06/13	0	0.00	19	430.24	426.50	-19	1,819	-1.04%
2024/06/12	45	425.08	1	427.50	426.50	44	1,902	2.31%
2024/06/11	0	0.00	27	418.07	418.00	-27	1,950	-1.38%
2024/06/07	0	0.00	13	417.58	418.50	-13	2,010	-0.65%
2024/06/06	0	0.00	1	417.00	417.00	-1	2,049	-0.05%
2024/06/05	10	414.40	32	415.09	414.50	-22	2,067	-1.06%
2024/06/04	8	413.75	0	0.00	413.00	8	2,141	0.37%
2024/06/03	8	415.50	0	0.00	415.50	8	2,187	0.37%
2024/05/31	8	415.63	30	415.52	412.00	-22	2,191	-1.00%
2024/05/30	0	0.00	13	413.12	417.50	-13	2,193	-0.59%
2024/05/29	12	417.00	11	415.18	414.00	1	2,196	0.05%
2024/05/28	1	415.00	6	414.92	412.50	-5	2,201	-0.23%
2024/05/27	1	413.00	1	413.00	411.50	0	2,206	0.00%
2024/05/24	0	0.00	156	408.44	408.00	-156	2,212	-7.05%	大賣/鉅額交易
2024/05/23	21	404.60	311.2	405.35	408.00	-290.2	2,221	-13.06%	大賣/鉅額交易
2024/05/22	0	0.00	355	408.93	414.00	-355	2,208	-16.07%	大賣/鉅額交易
2024/05/21	67	401.75	250.9	401.03	405.00	-183.9	2,210	-8.32%	大賣/鉅額交易
2024/05/20	2	404.75	271	403.60	402.00	-269	2,220	-12.11%	大賣/鉅額交易
2024/05/17	0	0.00	164	404.72	402.50	-164	2,201	-7.45%	大賣/鉅額交易
2024/05/16	29	402.00	87	403.92	405.00	-58	2,194	-2.64%
2024/05/15	17	396.53	203.5	401.20	395.00	-186.5	2,195	-8.49%	大賣/鉅額交易
2024/05/14	0	0.00	121	405.77	403.50	-121	2,186	-5.53%	大賣/鉅額交易
2024/05/13	0	0.00	80	406.18	404.00	-80	2,191	-3.65%
2024/05/10	2	412.00	234	408.46	408.50	-232	2,195	-10.57%	大賣/鉅額交易
2024/05/09	0	0.00	314	410.93	402.00	-314	2,193	-14.31%	大賣/鉅額交易
2024/05/08	4	436.38	141	435.31	434.50	-137	2,154	-6.36%	大賣/鉅額交易
2024/05/07	17	435.59	265	437.57	437.50	-248	2,148	-11.54%	大賣/鉅額交易
2024/05/06	3	425.00	155	428.36	428.50	-152	2,135	-7.12%	大賣/鉅額交易
2024/05/03	4	439.50	5	435.10	430.00	-1	2,128	-0.05%
2024/05/02	4	433.13	4	433.63	437.00	0	2,118	0.00%
2024/04/30	7	435.64	0	0.00	438.00	7	2,113	0.33%
2024/04/26	31	430.40	0	0.00	430.00	31	2,100	1.48%
2024/04/25	7	423.93	0	0.00	423.50	7	2,094	0.33%
2024/04/24	4	420.88	8	417.94	423.50	-4	2,098	-0.19%
2024/04/23	32	415.70	9	416.28	415.00	23	2,103	1.09%
2024/04/22	21	416.60	3	416.83	417.50	18	2,109	0.85%
2024/04/19	3	419.50	21	416.45	413.00	-18	2,100	-0.86%
2024/04/18	0	0.00	3	418.50	431.50	-3	2,078	-0.14%
2024/04/17	4	421.25	5	416.40	416.00	-1	2,078	-0.05%
2024/04/16	9	420.06	27	420.63	416.50	-18	2,068	-0.87%
2024/04/15	12	430.50	11	430.00	430.50	1	2,039	0.05%
2024/04/12	5	430.10	7	426.93	430.00	-2	2,038	-0.10%
2024/04/11	539	428.28	8	425.81	433.00	531	2,038	26.05%	大買/鉅額交易
2024/04/10	0.1	429.50	103	430.82	427.00	-102.9	2,023	-5.08%	大賣/鉅額交易
2024/04/09	14	435.25	33	433.08	437.00	-19	2,009	-0.95%
2024/04/08	45	432.30	16	435.41	434.50	29	2,008	1.44%
2024/04/03	102	438.15	10	438.40	438.00	92	1,991	4.62%	大買/
2024/04/02	201	438.15	3	439.00	437.00	198	1,980	10.00%	大買/鉅額交易
2024/04/01	9	438.28	36	439.10	434.00	-27	1,969	-1.37%
2024/03/29	59	441.50	39	451.23	448.00	20	1,931	1.04%
2024/03/28	471	457.64	61	454.40	451.50	410	1,807	22.69%	大買/鉅額交易
2024/03/27	384	454.66	51	449.82	456.50	333	1,743	19.10%	大買/鉅額交易
2024/03/26	23	441.33	25	445.90	437.50	-2	1,664	-0.12%
2024/03/25	0	0.00	103	444.44	438.00	-103	1,622	-6.35%	大賣/鉅額交易
2024/03/22	64	460.20	168	456.64	456.00	-104	1,581	-6.58%	大賣/鉅額交易
2024/03/21	4	477.38	77	482.21	470.00	-73	1,536	-4.75%
2024/03/20	20	489.93	92	491.21	487.00	-72	1,484	-4.85%
2024/03/19	196	492.29	31	495.47	488.00	165	1,392	11.85%	大買/鉅額交易
2024/03/18	134	470.57	151.9	468.28	471.00	-17.9	1,304	-1.37%	大買/大賣/
2024/03/15	16	475.19	27	475.35	469.00	-11	1,275	-0.86%
2024/03/14	4	509.11	20	539.35	501.00	-16	1,196	-1.34%
2024/03/13	70	536.07	83	539.02	556.00	-13	1,157	-1.12%
2024/03/12	17	498.94	29	493.12	506.00	-12	1,103	-1.09%
2024/03/11	20	474.58	36	476.93	477.00	-16	1,087	-1.47%
2024/03/08	314.4	488.25	129.4	490.96	495.50	185	1,114	16.61%	大買/大賣/鉅額交易
2024/03/07	120	481.55	31	475.92	487.00	89	1,091	8.15%	大買/
2024/03/06	7	438.57	19.6	438.15	443.00	-12.6	1,062	-1.18%
2024/03/05	21	441.00	0	0.00	446.00	21	1,078	1.95%
2024/03/04	8	429.63	11	432.59	434.50	-3	1,082	-0.28%
2024/03/01	4	424.50	14	425.50	421.00	-10	1,089	-0.92%
2024/02/29	13	427.46	10	431.25	426.50	3	1,088	0.28%
2024/02/27	0	0.00	24	432.65	427.00	-24	1,088	-2.21%
2024/02/26	24	431.42	21	429.50	435.00	3	1,086	0.28%
2024/02/23	18	420.17	0	0.00	420.00	18	1,079	1.67%
2024/02/22	26	423.00	11	425.14	423.00	15	1,085	1.38%
2024/02/21	64	407.77	52	415.62	418.50	12	1,082	1.11%
2024/02/20	0	0.00	8	398.25	396.50	-8	1,071	-0.75%
2024/02/19	1	397.50	18	397.00	397.50	-17	1,093	-1.55%
2024/02/16	13	387.19	0	0.00	390.00	13	1,110	1.17%
2024/02/15	27	385.85	33	387.41	385.50	-6	1,106	-0.54%
2024/02/05	55	390.91	22	393.30	392.00	33	1,092	3.02%
2024/02/02	43	393.31	9	392.56	395.50	34	1,083	3.14%
2024/02/01	15	392.20	36	391.78	389.50	-21	1,074	-1.95%
2024/01/31	0	0.00	11	400.68	406.00	-11	1,055	-1.04%
2024/01/30	118	401.90	0	0.00	402.50	118	1,053	11.20%	大買/鉅額交易
2024/01/29	7	399.50	10	403.70	404.00	-3	1,052	-0.29%
2024/01/26	0	0.00	20	398.18	399.50	-20	1,046	-1.91%
2024/01/25	4	403.50	0	0.00	405.00	4	1,043	0.38%
2024/01/24	11	408.95	0	0.00	406.00	11	1,050	1.05%
2024/01/23	0	0.00	1	409.50	410.00	-1	1,089	-0.09%
2024/01/22	3	409.67	6	407.08	406.00	-3	1,087	-0.28%
2024/01/19	1	410.00	5	405.30	405.00	-4	1,093	-0.37%
2024/01/18	3	405.83	12	404.96	407.50	-9	1,103	-0.82%
2024/01/17	1	408.00	10	407.05	407.50	-9	1,102	-0.82%
2024/01/16	87	394.27	0	0.00	401.50	87	1,093	7.96%
2024/01/15	0	0.00	3	400.17	397.50	-3	1,087	-0.28%
2024/01/12	0	0.00	1	401.50	401.00	-1	1,086	-0.09%
2024/01/11	0	0.00	1	400.50	404.50	-1	1,083	-0.09%
2024/01/10	10	405.00	0	0.00	405.50	10	1,078	0.93%
2024/01/09	32	407.00	23	409.00	405.00	9	1,074	0.84%
2024/01/08	2	408.00	26	408.33	411.50	-24	1,077	-2.23%
2024/01/05	26	414.98	15	414.57	413.00	11	1,071	1.03%
2024/01/04	72	411.10	8	413.44	414.00	64	1,066	6.00%
2024/01/03	40	414.19	6.1	413.70	409.50	33.9	1,062	3.19%
2024/01/02	6	416.58	2	418.50	413.50	4	1,045	0.38%
2023/12/29	0	0.00	9	418.83	420.00	-9	1,033	-0.87%
2023/12/28	1	412.50	8	416.00	419.00	-7	1,031	-0.68%
2023/12/27	40	409.83	0	0.00	411.00	40	1,026	3.90%
2023/12/26	5	406.50	0	0.00	406.00	5	1,014	0.49%
2023/12/25	29	403.98	4	404.25	401.50	25	1,012	2.47%
2023/12/22	0	0.00	10	413.05	407.00	-10	1,001	-1.00%
2023/12/21	3	415.50	16	415.84	413.00	-13	992	-1.31%
2023/12/20	11	424.27	13	425.50	425.50	-2	983	-0.20%
2023/12/19	22	417.89	6	423.42	417.50	16	969	1.65%
2023/12/18	59	428.23	15	432.47	426.50	44	963	4.57%
2023/12/15	20	428.70	71.1	432.96	433.00	-51.1	952	-5.37%
2023/12/14	20	424.68	48	431.92	428.50	-28	955	-2.93%
2023/12/13	17	414.56	5	418.10	417.00	12	940	1.28%
2023/12/12	47	411.91	13	414.00	412.50	34	962	3.53%
2023/12/11	12	417.63	12	418.00	415.50	0	973	0.00%
2023/12/08	19	417.84	13	413.73	418.00	6	994	0.60%
2023/12/07	26	413.96	272	414.96	415.50	-246	1,002	-24.53%	大賣/鉅額交易
2023/12/06	9	416.11	19	420.16	416.50	-10	1,002	-1.00%
2023/12/05	96	413.98	36	417.71	420.00	60	980	6.12%
2023/12/04	367.1	407.44	85	411.38	407.00	282.1	941	29.96%	大買/鉅額交易
2023/12/01	6	382.75	26	383.23	389.50	-20	892	-2.24%
2023/11/30	48	379.94	46	379.51	380.50	2	874	0.23%
2023/11/29	34	377.85	39	374.74	375.00	-5	853	-0.59%
2023/11/28	14	369.64	23	368.41	371.00	-9	839	-1.07%
2023/11/27	19	360.50	9	361.56	361.50	10	822	1.22%
2023/11/24	1	363.50	0	0.00	364.00	1	818	0.12%
2023/11/23	0	0.00	18	359.44	360.00	-18	814	-2.21%
2023/11/22	54	360.00	0	0.00	361.00	54	810	6.66%
2023/11/21	16	360.63	5	362.00	363.50	11	805	1.37%
2023/11/20	70	359.76	13	359.77	361.00	57	794	7.17%
2023/11/17	0	0.00	19	364.24	364.00	-19	780	-2.44%
2023/11/16	12	363.00	4	357.50	361.50	8	769	1.04%
2023/11/15	32	353.75	76	355.63	355.50	-44	749	-5.87%
2023/11/14	7	345.00	1	344.50	344.50	6	726	0.83%
2023/11/13	0	0.00	5	340.90	337.50	-5	719	-0.69%
2023/11/09	41	342.00	4	344.00	343.00	37	731	5.06%
2023/11/08	0	0.00	2	344.50	342.00	-2	739	-0.27%
2023/11/07	14	344.43	2	343.25	344.00	12	743	1.61%
2023/11/06	2	342.50	2	342.00	343.00	0	750	0.00%
2023/11/03	5	340.00	0	0.00	341.00	5	754	0.66%
2023/11/02	0	0.00	15	340.97	341.50	-15	758	-1.98%
2023/11/01	18	340.00	0	0.00	341.00	18	760	2.37%
2023/10/31	12	335.33	47	334.50	333.50	-35	754	-4.64%
2023/10/30	0	0.00	4	334.50	334.00	-4	720	-0.56%
2023/10/27	56	334.54	14	334.50	333.50	42	722	5.81%
2023/10/26	27	336.52	0	0.00	335.00	27	726	3.71%
2023/10/25	6	336.00	0	0.00	336.50	6	725	0.83%
2023/10/24	18	337.28	0	0.00	338.50	18	730	2.46%
2023/10/23	28	335.30	2	333.50	334.00	26	741	3.51%
2023/10/20	9	328.00	14	331.96	335.50	-5	744	-0.67%
2023/10/19	0	0.00	9	327.00	328.00	-9	762	-1.18%
2023/10/18	5	323.00	7	327.00	328.00	-2	784	-0.25%
2023/10/17	18	330.06	0	0.00	327.00	18	801	2.25%
2023/10/16	3	327.17	13	327.19	330.50	-10	837	-1.19%
2023/10/13	1	326.00	3	326.00	325.50	-2	857	-0.23%
2023/10/11	5	332.00	0	0.00	330.50	5	877	0.57%
2023/10/06	0	0.00	10	338.30	338.50	-10	879	-1.14%
2023/10/05	1	332.50	8	337.94	339.50	-7	882	-0.79%
2023/10/04	19	330.08	3	327.00	333.50	16	883	1.81%
2023/10/03	2	331.50	1	335.50	334.00	1	879	0.11%
2023/10/02	1	335.00	2	335.00	336.50	-1	879	-0.11%
2023/09/26	1	332.50	0	0.00	335.50	1	907	0.11%
2023/09/25	0	0.00	26.3	337.95	340.50	-26.3	909	-2.90%
2023/09/22	17	330.00	3	333.17	335.50	14	908	1.54%
2023/09/21	20	332.80	7	333.36	333.50	13	905	1.44%
2023/09/20	8	339.19	18	342.61	340.50	-10	906	-1.10%
2023/09/19	16	345.88	264	344.13	344.00	-248	899	-27.57%	大賣/鉅額交易
2023/09/18	15	343.70	11	341.86	339.50	4	874	0.46%
2023/09/15	25.1	341.69	20	339.70	343.00	5.1	872	0.59%
2023/09/14	0	0.00	26	346.58	350.00	-26	838	-3.10%
2023/09/13	2	338.00	6	342.08	344.00	-4	807	-0.50%
2023/09/12	2	330.50	28	337.61	334.00	-26	784	-3.31%
2023/09/11	0	0.00	1	326.00	325.00	-1	759	-0.13%
2023/09/08	0	0.00	8	321.25	321.00	-8	751	-1.06%
2023/09/07	2	323.75	2	323.50	323.00	0	750	0.00%
2023/09/06	0	0.00	12	323.21	324.50	-12	749	-1.60%
2023/09/05	12	320.75	5	318.20	321.00	7	746	0.94%
2023/09/01	0	0.00	1	312.00	312.00	-1	767	-0.13%
2023/08/31	9	307.94	0	0.00	307.50	9	765	1.18%
2023/08/30	10	308.50	0	0.00	308.50	10	762	1.31%
2023/08/29	14	307.50	0	0.00	308.00	14	762	1.84%
2023/08/28	4	305.00	0	0.00	305.00	4	764	0.52%
2023/08/24	1	305.00	0	0.00	305.00	1	774	0.13%
2023/08/23	5	304.10	0	0.00	305.00	5	779	0.64%
2023/08/22	0	0.00	2	305.00	302.50	-2	787	-0.25%
2023/08/18	0	0.00	72	303.82	303.00	-72	795	-9.05%
2023/08/17	0	0.00	8	301.88	302.50	-8	792	-1.01%
2023/08/16	20	301.53	11	299.09	303.50	9	795	1.13%
2023/08/15	1	303.50	1	301.50	299.50	0	793	0.00%
2023/08/14	6	300.58	0	0.00	303.00	6	796	0.75%
2023/08/11	23	301.22	17	300.79	301.00	6	792	0.76%
2023/08/10	2	300.00	0	0.00	302.50	2	795	0.25%
2023/08/09	5	306.30	9	304.33	305.00	-4	788	-0.51%
2023/08/08	0	0.00	24	306.71	306.50	-24	785	-3.06%
2023/08/07	0	0.00	3	304.50	307.50	-3	796	-0.38%
2023/08/04	7	304.43	0	0.00	305.50	7	795	0.88%
2023/08/02	14	303.57	22	304.61	303.50	-8	797	-1.00%
2023/08/01	3	305.33	9	305.39	304.50	-6	791	-0.76%
2023/07/31	11	306.86	4	305.13	307.50	7	790	0.89%
2023/07/28	10	301.70	3	301.17	303.00	7	784	0.89%
2023/07/27	23	298.67	171	298.41	298.00	-148	770	-19.21%	大賣/鉅額交易
2023/07/26	29	301.28	6	301.50	300.00	23	757	3.03%
2023/07/25	6	299.75	6	299.42	300.00	0	742	0.00%
2023/07/24	0	0.00	19	298.11	298.50	-19	744	-2.55%
2023/07/21	7	297.93	22	301.43	301.50	-15	735	-2.04%
2023/07/20	0	0.00	16	298.00	298.00	-16	727	-2.20%
2023/07/19	1	299.00	198	299.85	297.50	-197	717	-27.44%	大賣/鉅額交易
2023/07/18	32	305.80	2	305.00	305.50	30	695	4.31%
2023/07/17	11	302.14	12	303.33	305.00	-1	671	-0.15%
2023/07/14	31	304.16	3	303.67	303.00	28	662	4.22%
2023/07/13	0	0.00	25	310.38	308.50	-25	647	-3.86%
2023/07/12	3	310.67	78	310.40	310.50	-75	641	-11.70%
2023/07/11	0	0.00	3	311.50	310.50	-3	636	-0.47%
2023/07/10	1	312.00	5	313.60	314.00	-4	639	-0.63%
2023/07/07	8	312.00	0	0.00	313.50	8	650	1.23%
2023/07/05	41	334.16	0	0.00	334.50	41	669	6.13%
2023/07/04	40	333.19	0	0.00	334.50	40	660	6.06%
2023/06/30	4	329.63	8	330.50	328.50	-4	712	-0.56%
2023/06/29	5	331.50	11	330.77	330.50	-6	734	-0.82%
2023/06/28	14	331.93	1	329.00	331.50	13	759	1.71%
2023/06/27	37	330.49	95	329.75	328.00	-58	753	-7.69%
2023/06/26	6	327.25	2	328.00	327.00	4	752	0.53%
2023/06/21	81	329.04	35	329.96	331.00	46	755	6.09%
2023/06/20	81	325.41	0	0.00	324.50	81	749	10.80%
2023/06/19	79	323.89	0	0.00	325.00	79	765	10.31%
2023/06/16	3	321.50	2	321.50	321.50	1	771	0.13%
2023/06/14	87	324.03	0	0.00	324.00	87	775	11.22%
2023/06/13	0	0.00	7	324.50	324.00	-7	789	-0.89%
2023/06/12	0	0.00	4	324.13	324.00	-4	784	-0.51%
2023/06/09	8	320.88	9	322.39	320.00	-1	774	-0.13%
2023/06/08	36	322.46	8	323.50	324.50	28	772	3.62%
2023/06/07	13	317.23	0	0.00	318.50	13	755	1.72%
2023/06/06	7	311.71	56	310.98	311.00	-49	744	-6.58%
2023/06/05	7	313.00	1	313.50	313.50	6	745	0.80%
2023/06/02	64	310.98	0	0.00	311.00	64	748	8.55%
2023/06/01	0	0.00	1	308.50	309.00	-1	744	-0.13%
2023/05/31	0	0.00	11	314.00	310.00	-11	741	-1.48%
2023/05/30	66	316.18	2	317.50	315.50	64	730	8.77%
2023/05/29	4	319.38	4	318.50	318.00	0	738	0.00%
2023/05/26	1	317.00	0	0.00	317.50	1	732	0.14%
2023/05/25	10	312.45	2	314.50	315.50	8	732	1.09%
2023/05/24	3	309.33	1	310.50	310.50	2	729	0.27%
2023/05/23	67	309.82	0	0.00	309.00	67	729	9.18%
2023/05/22	2	308.75	0	0.00	310.00	2	730	0.27%
2023/05/19	1	308.00	0	0.00	307.50	1	732	0.14%
2023/05/18	5	306.90	1	307.00	307.00	4	733	0.55%
2023/05/17	5	308.10	0	0.00	307.50	5	726	0.69%
2023/05/15	0	0.00	1	309.50	309.50	-1	714	-0.14%
2023/05/12	18	308.22	0	0.00	307.00	18	710	2.53%
2023/05/11	0	0.00	52	310.46	307.00	-52	710	-7.31%
2023/05/10	0	0.00	9	316.28	316.50	-9	700	-1.28%
2023/05/09	17	318.00	0	0.00	315.00	17	708	2.40%
2023/05/08	1	316.00	0	0.00	316.00	1	707	0.14%
2023/05/05	0	0.00	1	314.00	314.50	-1	710	-0.14%
2023/05/04	0	0.00	4	314.75	314.50	-4	711	-0.56%
2023/05/03	1	310.00	1	311.00	311.50	0	709	0.00%
2023/04/28	4	309.88	3	309.50	308.00	1	725	0.14%
2023/04/27	1	305.50	9	309.11	310.50	-8	725	-1.10%
2023/04/26	125	304.98	13	304.85	305.00	112	715	15.66%	大買/鉅額交易
2023/04/25	33	306.42	4	304.50	306.50	29	703	4.12%
2023/04/24	1	305.50	0	0.00	312.00	1	687	0.15%
2023/04/21	11	307.73	1	310.00	308.00	10	678	1.47%
2023/04/20	31	314.10	0	0.00	312.00	31	663	4.67%
2023/04/19	29	316.86	0	0.00	314.50	29	661	4.39%
2023/04/18	0	0.00	17	317.00	318.00	-17	657	-2.59%
2023/04/17	1	318.50	1	316.00	317.50	0	654	0.00%
2023/04/14	47	316.20	4	316.00	315.00	43	650	6.61%
2023/04/13	196	315.72	11	317.41	314.00	185	648	28.52%	大買/鉅額交易
2023/04/12	12	318.00	2	315.50	318.50	10	638	1.57%
2023/04/11	14	316.75	0	0.00	316.50	14	622	2.25%
2023/04/10	8	315.38	1	309.00	315.00	7	608	1.15%
2023/04/07	1	307.00	0	0.00	308.00	1	594	0.17%
2023/03/31	14	306.00	32	312.20	303.00	-18	560	-3.21%
2023/03/30	21	314.10	0	0.00	319.50	21	531	3.95%
2023/03/29	1	309.50	0	0.00	312.00	1	516	0.19%
2023/03/28	0	0.00	18	299.17	298.50	-18	498	-3.61%
2023/03/27	1	297.00	0	0.00	302.00	1	501	0.20%
2023/03/24	2	298.50	2	298.00	299.00	0	506	0.00%
2023/03/23	0	0.00	4	299.50	300.00	-4	502	-0.80%
2023/03/22	94	299.97	3	301.00	301.00	91	497	18.28%
2023/03/21	0	0.00	13	293.92	292.00	-13	484	-2.68%
2023/03/20	30	295.03	0	0.00	295.50	30	480	6.24%
2023/03/17	5	295.60	2	293.00	295.00	3	482	0.62%
2023/03/16	29	299.76	46	295.05	293.00	-17	465	-3.66%
2023/03/14	27	291.70	1	293.50	292.50	26	455	5.71%
2023/03/13	24	290.96	2	290.25	292.50	22	458	4.80%
2023/03/10	15	292.60	6	294.50	291.50	9	453	1.98%
2023/03/09	14	297.32	2	298.50	296.50	12	455	2.63%
2023/03/08	3	299.00	1	297.50	300.00	2	460	0.43%
2023/03/07	11	295.77	7	297.14	297.00	4	458	0.87%
2023/03/06	6	296.42	2	297.50	296.50	4	464	0.86%
2023/03/03	3	297.00	14	296.71	295.00	-11	476	-2.31%
2023/03/01	31	289.37	7	290.50	300.00	24	498	4.81%
2023/02/24	2	299.50	0	0.00	296.00	2	488	0.41%
2023/02/23	87	298.90	0	0.00	300.00	87	493	17.64%
2023/02/22	11	291.18	1	290.50	295.50	10	495	2.02%
2023/02/21	0	0.00	3	292.00	292.50	-3	493	-0.61%
2023/02/20	3	291.50	3	290.67	291.00	0	494	0.00%
2023/02/17	0	0.00	11	291.14	291.50	-11	497	-2.21%
2023/02/16	6	294.08	3	295.50	296.00	3	495	0.61%
2023/02/15	0	0.00	3	295.83	294.50	-3	501	-0.60%
2023/02/13	3	295.83	0	0.00	296.50	3	510	0.59%
2023/02/10	15	297.27	0	0.00	297.00	15	515	2.91%
2023/02/09	0	0.00	1	298.50	296.50	-1	518	-0.19%
2023/02/08	43	303.40	0	0.00	302.00	43	517	8.31%
2023/02/07	77	301.69	0	0.00	303.50	77	512	15.02%
2023/02/06	14	294.93	0	0.00	296.00	14	502	2.78%
2023/02/02	1	299.00	0	0.00	298.50	1	508	0.20%
2023/02/01	6	298.00	0	0.00	295.50	6	507	1.18%
2023/01/31	30	293.87	0	0.00	296.00	30	507	5.91%
2023/01/30	4	290.50	0	0.00	290.00	4	500	0.80%
2023/01/16	1	283.50	2	285.00	285.00	-1	503	-0.20%
2023/01/13	0	0.00	44	288.11	286.50	-44	504	-8.73%
2023/01/12	1	293.00	29	292.78	291.00	-28	507	-5.52%
2023/01/11	9	294.33	51	294.48	294.50	-42	509	-8.24%
2023/01/10	0	0.00	31.1	292.47	292.50	-31.1	511	-6.08%
2023/01/09	6	289.75	29	289.83	290.00	-23	512	-4.49%
2023/01/06	4	286.63	0	0.00	288.00	4	514	0.78%
2023/01/05	7	284.64	1	287.50	284.50	6	526	1.14%
2023/01/03	2	286.75	1	287.00	288.00	1	539	0.19%
2022/12/30	12	286.25	0	0.00	285.00	12	542	2.21%
2022/12/28	18	285.44	2	286.00	285.50	16	549	2.91%
2022/12/27	4	292.00	0	0.00	290.00	4	550	0.73%
2022/12/26	0	0.00	1	286.00	287.00	-1	546	-0.18%
2022/12/22	9	285.33	2	285.00	289.50	7	556	1.26%
2022/12/20	0	0.00	12	291.00	291.00	-12	545	-2.20%
2022/12/19	0	0.00	31	290.65	294.00	-31	539	-5.75%
2022/12/16	0	0.00	21	291.40	290.00	-21	531	-3.95%
2022/12/15	0	0.00	3	296.00	297.00	-3	519	-0.58%
2022/12/14	1	295.50	0	0.00	298.00	1	518	0.19%
2022/12/13	0	0.00	3	298.00	293.00	-3	515	-0.58%
2022/12/12	3	298.00	18	297.39	298.00	-15	507	-2.95%
2022/12/09	1	299.50	0	0.00	300.00	1	512	0.20%
2022/12/08	30	299.53	2	299.25	299.00	28	512	5.47%
2022/12/07	9	300.00	7	301.14	298.00	2	510	0.39%
2022/12/06	10	305.75	10	305.20	303.50	0	504	0.00%
2022/12/05	4	306.75	3	307.50	305.50	1	501	0.20%
2022/12/02	4	306.00	2	304.75	308.00	2	501	0.40%
2022/12/01	15	306.90	6	308.67	306.50	9	500	1.80%
2022/11/30	39	303.00	0	0.00	303.00	39	501	7.78%
2022/11/29	0	0.00	5	305.00	303.50	-5	498	-1.00%
2022/11/28	22	309.52	8	308.06	307.50	14	494	2.83%
2022/11/25	1	305.00	8	307.00	304.50	-7	487	-1.44%
2022/11/24	21	304.64	32	303.41	306.00	-11	477	-2.31%
2022/11/23	23	297.74	1	298.00	297.00	22	464	4.74%
2022/11/22	4	291.63	4	291.63	293.00	0	456	0.00%
2022/11/18	19	290.84	0	0.00	286.00	19	450	4.22%
2022/11/17	8	288.56	32	287.70	289.50	-24	446	-5.38%
2022/11/16	0	0.00	36	284.42	285.00	-36	443	-8.11%
2022/11/15	5	286.60	4	286.38	284.50	1	442	0.23%
2022/11/14	0	0.00	23	285.07	284.00	-23	446	-5.15%
2022/11/11	2	288.00	3	286.17	286.00	-1	448	-0.22%
2022/11/10	11	283.00	12	283.79	282.50	-1	443	-0.23%
2022/11/09	1	279.50	6	281.00	283.00	-5	447	-1.12%
2022/11/07	6	276.00	4	274.50	275.50	2	484	0.41%
2022/11/04	7	268.57	5	268.90	270.00	2	486	0.41%
2022/11/03	1	262.00	0	0.00	267.50	1	486	0.21%
2022/11/02	4	263.75	0	0.00	264.00	4	485	0.82%
2022/11/01	1	257.50	0	0.00	260.50	1	484	0.21%
2022/10/31	10	254.95	4	256.00	256.50	6	489	1.23%
2022/10/28	0	0.00	2	253.50	250.50	-2	476	-0.42%
2022/10/27	17	254.94	5	256.00	255.00	12	478	2.51%
2022/10/26	0	0.00	11	250.82	252.00	-11	482	-2.28%
2022/10/25	15	250.03	26	248.98	249.00	-11	487	-2.26%
2022/10/24	0	0.00	7	253.93	252.00	-7	487	-1.43%
2022/10/21	27	252.43	9	251.22	253.00	18	492	3.66%
2022/10/20	18	254.31	27	254.93	255.50	-9	495	-1.82%
2022/10/19	5	262.70	0	0.00	262.50	5	496	1.01%
2022/10/18	40	259.86	5	259.40	263.00	35	507	6.89%
2022/10/17	1	250.00	2	252.50	255.50	-1	524	-0.19%
2022/10/14	5	252.00	0	0.00	253.50	5	541	0.92%
2022/10/13	2	247.75	2	247.75	245.50	0	567	0.00%
2022/10/12	2	260.00	14	263.04	259.50	-12	592	-2.02%
2022/10/11	6	267.17	8	267.38	269.00	-2	598	-0.33%
2022/10/07	6	275.17	7	275.29	275.00	-1	603	-0.17%
2022/10/06	0	0.00	13	270.65	273.50	-13	603	-2.15%
2022/10/05	0	0.00	6	274.33	271.50	-6	624	-0.96%
2022/10/04	14	271.57	0	0.00	274.00	14	634	2.21%
2022/10/03	13	263.54	0	0.00	264.00	13	640	2.03%
2022/09/30	3	261.17	4	259.13	264.00	-1	655	-0.15%
2022/09/29	5	262.70	36	261.50	263.00	-31	675	-4.59%
2022/09/28	0	0.00	28	263.39	259.00	-28	686	-4.08%
2022/09/27	4	267.88	3	269.00	272.00	1	686	0.15%
2022/09/26	1	270.50	9	269.44	266.00	-8	688	-1.16%
2022/09/23	2	280.00	32	276.59	277.50	-30	689	-4.35%
2022/09/22	10	276.00	0	0.00	278.00	10	697	1.43%
2022/09/21	0	0.00	1	277.50	275.00	-1	706	-0.14%
2022/09/20	0	0.00	6	280.42	281.00	-6	710	-0.84%
2022/09/16	0	0.00	2	278.75	279.00	-2	716	-0.28%
2022/09/15	1	281.50	1	280.00	279.50	0	720	0.00%
2022/09/14	1	277.50	0	0.00	280.00	1	724	0.14%
2022/09/13	1	287.00	6.6	282.91	283.00	-5.6	724	-0.77%
2022/09/12	1	286.00	1	287.00	284.00	0	725	0.00%
2022/09/08	77	279.27	2	279.00	281.00	75	735	10.20%
2022/09/07	70	274.05	2	274.50	274.50	68	733	9.27%
2022/09/06	81	274.43	12	278.08	274.50	69	732	9.42%
2022/09/05	72	280.10	14	279.71	278.00	58	725	7.99%
2022/09/02	6	285.58	0	0.00	286.00	6	720	0.83%
2022/09/01	9	285.44	3	285.50	285.00	6	719	0.83%
2022/08/31	19	287.71	0	0.00	288.50	19	718	2.64%
2022/08/30	5	285.60	1	286.50	287.00	4	719	0.56%
2022/08/29	4	281.88	9	280.11	283.00	-5	716	-0.70%
2022/08/26	49	288.07	20	287.20	288.00	29	717	4.04%
2022/08/25	49	285.56	0	0.00	287.00	49	713	6.87%
2022/08/24	49	284.13	0	0.00	284.00	49	711	6.88%
2022/08/23	47	283.91	0	0.00	285.50	47	720	6.52%
2022/08/22	47	284.52	0	0.00	284.00	47	715	6.57%
2022/08/19	12	287.50	7	286.64	287.00	5	711	0.70%
2022/08/18	2	281.00	1	283.00	285.00	1	701	0.14%
2022/08/17	1	282.00	13	283.50	283.50	-12	695	-1.73%
2022/08/16	48	278.47	3	281.00	279.00	45	688	6.53%
2022/08/15	10	281.80	28	282.41	276.00	-18	681	-2.64%
2022/08/12	66	278.64	12	273.54	282.50	54	683	7.90%
2022/08/11	0	0.00	8	264.00	265.00	-8	662	-1.21%
2022/08/10	0	0.00	2	257.00	257.00	-2	661	-0.30%
2022/08/09	1	255.00	3	255.83	258.00	-2	662	-0.30%
2022/08/08	0	0.00	3	255.67	257.00	-3	663	-0.45%
2022/08/04	10	254.45	0	0.00	256.00	10	662	1.51%
2022/08/03	5	257.80	7	257.21	256.50	-2	662	-0.30%
2022/08/02	13	253.23	2	256.50	257.00	11	664	1.65%
2022/08/01	5	258.10	1	263.50	259.00	4	656	0.61%
2022/07/29	4	264.38	0	0.00	264.00	4	654	0.61%
2022/07/28	23	260.67	11	262.18	262.50	12	647	1.85%
2022/07/27	43	261.95	0	0.00	263.50	43	641	6.70%
2022/07/26	3	262.67	1	262.00	261.00	2	635	0.31%
2022/07/25	11	268.59	5	270.90	267.00	6	630	0.95%
2022/07/22	23	277.52	13	278.04	275.00	10	619	1.61%
2022/07/21	10	277.95	5	277.60	283.00	5	605	0.83%
2022/07/20	20	282.58	13	280.19	278.00	7	597	1.17%
2022/07/19	7	270.00	28	268.50	278.50	-21	571	-3.67%
2022/07/18	1	251.50	2	252.00	269.50	-1	536	-0.19%
2022/07/15	12	244.67	3	244.67	245.00	9	526	1.71%
2022/07/14	3	235.83	2	238.75	237.50	1	519	0.19%
2022/07/13	0	0.00	20	235.63	234.00	-20	516	-3.88%
2022/07/11	1	268.50	0	0.00	267.50	1	477	0.21%
2022/07/08	2	268.00	2	268.50	271.00	0	470	0.00%
2022/07/07	0	0.00	84	267.59	270.00	-84	456	-18.39%
2022/07/06	23	253.24	1	256.00	253.50	22	442	4.97%
2022/07/05	6	242.83	0	0.00	242.00	6	427	1.40%
2022/07/04	12	246.08	1	248.50	240.50	11	419	2.62%
2022/07/01	2	248.00	0	0.00	244.00	2	413	0.48%
2022/06/30	17	253.00	0	0.00	254.50	17	407	4.18%
2022/06/29	8	263.38	7	262.50	260.50	1	397	0.25%
2022/06/28	8	269.63	7	270.00	269.00	1	388	0.26%
2022/06/27	1	270.00	0	0.00	274.00	1	387	0.26%
2022/06/24	0	0.00	3	269.50	268.00	-3	394	-0.76%
2022/06/23	16	270.88	4	275.75	271.50	12	393	3.05%
2022/06/21	2	282.75	1	282.50	283.00	1	402	0.25%
2022/06/20	0	0.00	12	283.42	280.50	-12	402	-2.98%
2022/06/17	1	290.00	1	287.50	288.00	0	398	0.00%
2022/06/15	5	294.80	0	0.00	292.50	5	390	1.28%
2022/06/09	1	296.00	1	296.00	296.50	0	398	0.00%
2022/06/02	1	297.50	1	299.50	297.00	0	410	0.00%
2022/06/01	4	300.38	3	299.17	298.50	1	411	0.24%
2022/05/31	1	296.50	6	293.75	300.00	-5	412	-1.21%
2022/05/30	0	0.00	1	291.00	291.00	-1	395	-0.25%
2022/05/25	11	286.18	1	287.00	286.00	10	395	2.53%
2022/05/23	0	0.00	1	286.00	284.00	-1	395	-0.25%
2022/05/20	26	287.52	1	293.00	286.00	25	392	6.37%
2022/05/19	28	290.20	0	0.00	291.00	28	367	7.62%
2022/05/18	1	294.00	0	0.00	293.00	1	366	0.27%
2022/05/17	19	295.89	10	296.25	296.00	9	366	2.45%
2022/05/16	0	0.00	1	292.00	292.00	-1	366	-0.27%
2022/05/13	0	0.00	7	291.14	290.00	-7	364	-1.92%
2022/05/12	1	290.50	1	290.00	288.50	0	361	0.00%
2022/05/11	3	290.50	16	290.31	290.00	-13	361	-3.59%
2022/05/10	11	284.82	82	285.39	285.00	-71	362	-19.59%
2022/05/09	0	0.00	7	288.86	289.50	-7	359	-1.95%
2022/05/06	0	0.00	5	290.40	288.50	-5	363	-1.38%
2022/05/05	3	294.50	11	294.68	295.00	-8	364	-2.20%
2022/05/04	8	290.63	0	0.00	290.00	8	363	2.20%
2022/05/03	4	291.13	0	0.00	290.50	4	365	1.09%
2022/04/28	1	286.50	3	289.00	290.50	-2	372	-0.54%
2022/04/27	11	285.09	0	0.00	285.00	11	371	2.96%
2022/04/26	3	290.67	49	291.33	290.50	-46	363	-12.65%
2022/04/25	1	293.00	0	0.00	293.50	1	355	0.28%
2022/04/22	0	0.00	16	303.19	301.50	-16	350	-4.57%
2022/04/18	2	302.75	4	305.00	304.50	-2	358	-0.56%
2022/04/14	1	300.50	0	0.00	304.00	1	371	0.27%
2022/04/13	0	0.00	12	300.46	302.50	-12	380	-3.15%
2022/04/12	7	300.71	2	299.50	297.50	5	404	1.23%
2022/04/11	3	302.67	0	0.00	303.50	3	424	0.71%
2022/04/08	0	0.00	1	309.00	308.00	-1	426	-0.23%
2022/04/06	10	311.75	5	309.50	309.50	5	424	1.18%
2022/03/31	0	0.00	1	312.50	310.50	-1	426	-0.23%
2022/03/28	4	316.25	0	0.00	315.50	4	417	0.96%
2022/03/25	0	0.00	2	324.75	321.00	-2	416	-0.48%
2022/03/24	0	0.00	46	323.37	326.00	-46	403	-11.41%
2022/03/23	0	0.00	2	319.00	319.00	-2	402	-0.50%
2022/03/22	2	317.25	0	0.00	318.00	2	405	0.49%
2022/03/21	5	318.50	1	318.50	318.50	4	414	0.97%
2022/03/18	2	315.50	1	312.50	318.00	1	434	0.23%
2022/03/17	0	0.00	2	315.25	316.50	-2	433	-0.46%
2022/03/16	31	310.47	3	311.00	309.50	28	432	6.48%
2022/03/15	0	0.00	18	309.22	308.00	-18	432	-4.17%
2022/03/14	0	0.00	1	317.00	316.00	-1	438	-0.23%
2022/03/11	4	311.50	0	0.00	317.00	4	446	0.90%
2022/03/10	2	311.00	1	312.00	309.50	1	455	0.22%
2022/03/09	1	310.00	0	0.00	308.00	1	468	0.21%
2022/03/08	6	305.00	1	302.00	305.00	5	477	1.05%
2022/03/07	3	307.50	1	308.00	307.00	2	480	0.42%
2022/03/01	1	313.00	0	0.00	315.50	1	530	0.19%
2022/02/25	0	0.00	1	311.50	312.50	-1	550	-0.18%
2022/02/24	34	310.19	0	0.00	309.50	34	566	6.00%
2022/02/23	3	314.33	0	0.00	314.50	3	567	0.53%
2022/02/22	15	312.83	0	0.00	313.00	15	586	2.56%
2022/02/21	3	317.83	0	0.00	318.00	3	600	0.50%
2022/02/18	15	319.47	0	0.00	319.00	15	647	2.32%
2022/02/17	29	320.74	1	323.00	318.00	28	707	3.96%
2022/02/16	16	323.13	0	0.00	322.00	16	764	2.09%
2022/02/15	8	322.00	1	323.50	320.50	7	793	0.88%
2022/02/14	10	322.50	6	321.58	323.00	4	795	0.50%
2022/02/11	17	324.18	4	323.50	323.00	13	803	1.62%
2022/02/10	3	322.00	1	323.50	324.00	2	812	0.25%
2022/02/09	4	315.63	0	0.00	317.00	4	824	0.49%
2022/02/08	25	321.04	2	324.00	319.50	23	831	2.77%
2022/01/26	1	314.00	0	0.00	314.00	1	844	0.12%
2022/01/25	0	0.00	13	317.46	316.00	-13	855	-1.52%
2022/01/24	0	0.00	42	312.55	314.00	-42	869	-4.83%
2022/01/21	0	0.00	1	319.50	316.50	-1	897	-0.11%
2022/01/20	0	0.00	3	323.50	323.50	-3	909	-0.33%
2022/01/19	4	328.38	0	0.00	326.50	4	932	0.43%
2022/01/18	0	0.00	1	332.50	332.00	-1	947	-0.11%
2022/01/14	0	0.00	6	325.42	326.50	-6	955	-0.63%
2022/01/13	43	329.30	0	0.00	330.00	43	958	4.49%
2022/01/12	34	328.03	1	328.00	327.50	33	958	3.44%
2022/01/11	14	330.36	4	331.75	327.50	10	962	1.04%
2022/01/10	0	0.00	6	338.00	336.50	-6	976	-0.61%
2022/01/07	5	337.80	9	340.67	335.50	-4	976	-0.41%
2022/01/06	14	342.07	6	339.75	338.00	8	978	0.82%
2022/01/05	7	347.00	3	345.50	344.00	4	977	0.41%
2022/01/04	31	333.15	5	343.50	343.00	26	956	2.72%
2021/12/30	2	331.25	3	330.33	328.50	-1	937	-0.11%
2021/12/28	0	0.00	3	329.00	328.00	-3	947	-0.32%
2021/12/27	0	0.00	2	328.00	327.00	-2	948	-0.21%
2021/12/24	0	0.00	3	325.50	326.00	-3	958	-0.31%
2021/12/23	0	0.00	2	324.50	326.00	-2	957	-0.21%
2021/12/22	3	323.33	5	323.10	320.00	-2	965	-0.21%
2021/12/20	0	0.00	7	320.07	320.00	-7	964	-0.73%
2021/12/17	7	325.00	4	326.50	325.50	3	960	0.31%
2021/12/15	3	327.00	4	327.13	325.00	-1	956	-0.10%
2021/12/14	5	328.70	9	328.67	325.00	-4	950	-0.42%
2021/12/10	1	331.50	0	0.00	332.00	1	939	0.11%
2021/12/08	0	0.00	2	333.00	333.50	-2	949	-0.21%
2021/12/07	0	0.00	37	328.80	328.50	-37	945	-3.91%
2021/12/06	0	0.00	7	331.29	332.50	-7	949	-0.74%
2021/12/03	30	335.03	10	335.75	336.00	20	940	2.13%
2021/12/02	7	329.50	7	329.86	330.00	0	922	0.00%
2021/12/01	13	328.00	0	0.00	328.00	13	913	1.42%
2021/11/30	0	0.00	9	326.39	327.50	-9	910	-0.99%
2021/11/29	0	0.00	6	314.67	323.50	-6	896	-0.67%
2021/11/26	0	0.00	6	320.58	315.00	-6	893	-0.67%
2021/11/25	1	325.50	14	326.79	323.00	-13	894	-1.45%
2021/11/24	18	329.72	21	325.21	329.50	-3	889	-0.34%
2021/11/23	2	325.75	66	322.33	325.50	-64	873	-7.33%
2021/11/22	0	0.00	18	319.69	322.00	-18	862	-2.09%
2021/11/19	0	0.00	10	321.70	321.00	-10	863	-1.16%
2021/11/18	5	325.00	9	323.50	320.50	-4	853	-0.47%
2021/11/17	31	323.95	32	326.03	325.00	-1	841	-0.12%
2021/11/16	13	333.96	51	330.87	330.00	-38	805	-4.72%
2021/11/15	194	316.49	97	317.09	326.50	97	753	12.87%	大買/
2021/11/12	32	299.70	20	298.55	299.00	12	698	1.72%
2021/11/11	0	0.00	2	289.50	290.00	-2	677	-0.30%
2021/11/10	13	286.00	1	288.50	287.00	12	694	1.73%
2021/11/09	11	289.09	2	289.00	287.50	9	725	1.24%
2021/11/08	36	292.10	9	293.06	291.50	27	730	3.69%
2021/11/05	10	298.70	12	299.13	300.00	-2	727	-0.27%
2021/11/04	73	305.12	5	303.90	303.50	68	724	9.38%
2021/11/03	30	300.55	3	302.17	301.50	27	717	3.76%
2021/11/02	9	300.06	20	300.33	300.00	-11	708	-1.55%
2021/11/01	13	300.19	13	298.96	300.00	0	707	0.00%
2021/10/29	6	290.67	43	296.49	299.00	-37	694	-5.33%
2021/10/28	12	290.63	11	294.86	289.50	1	675	0.15%
2021/10/27	17	289.15	7	292.14	294.00	10	663	1.51%
2021/10/26	51	281.01	14	286.04	282.50	37	650	5.69%
2021/10/25	2	280.75	2	280.75	283.00	0	642	0.00%
2021/10/22	10	281.00	19	282.03	283.00	-9	656	-1.37%
2021/10/21	4	285.00	20	284.28	281.50	-16	667	-2.40%
2021/10/20	0	0.00	18	285.25	285.00	-18	671	-2.68%
2021/10/19	4	284.00	17	284.65	287.00	-13	693	-1.87%
2021/10/18	2	286.75	26	287.90	284.50	-24	692	-3.46%
2021/10/14	0	0.00	13	275.63	274.50	-13	676	-1.93%
2021/10/13	0	0.00	6	286.25	279.00	-6	670	-0.89%
2021/10/12	0	0.00	2	292.00	286.50	-2	665	-0.30%
2021/10/08	4	292.50	0	0.00	297.50	4	677	0.59%
2021/10/07	7	287.86	4	290.50	290.00	3	672	0.45%
2021/10/06	24	279.98	3	282.00	280.50	21	677	3.10%
2021/10/05	9	276.78	9	277.00	283.00	0	673	0.00%
2021/10/04	4	279.50	3	280.67	281.50	1	668	0.15%
2021/10/01	9	280.44	9	281.11	281.00	0	673	0.00%
2021/09/30	4	288.50	0	0.00	288.50	4	668	0.60%
2021/09/29	3	289.00	4	289.38	289.00	-1	680	-0.15%
2021/09/28	8	295.88	3	298.33	297.00	5	679	0.74%
2021/09/27	2	300.75	0	0.00	300.50	2	678	0.29%
2021/09/23	0	0.00	5	301.60	300.50	-5	681	-0.73%
2021/09/22	4	296.00	7	295.71	299.00	-3	683	-0.44%
2021/09/17	0	0.00	2	299.00	300.00	-2	678	-0.29%
2021/09/16	5	298.90	5	299.90	298.00	0	685	0.00%
2021/09/15	0	0.00	5	299.70	301.50	-5	682	-0.73%
2021/09/14	0	0.00	1	297.00	297.00	-1	676	-0.15%
2021/09/13	1	296.50	24	298.31	296.00	-23	675	-3.40%
2021/09/10	2	300.50	45	300.38	301.50	-43	667	-6.44%
2021/09/09	10	300.65	43	301.88	300.50	-33	664	-4.97%
2021/09/08	2	307.00	48	306.08	306.00	-46	659	-6.97%
2021/09/07	0	0.00	47	308.95	308.00	-47	661	-7.10%
2021/09/06	0	0.00	42	312.80	311.00	-42	660	-6.36%
2021/09/03	4	311.50	50	312.89	314.00	-46	660	-6.97%
2021/09/02	0	0.00	43	314.10	314.00	-43	659	-6.52%
2021/09/01	3	313.83	144.7	313.92	315.00	-141.7	660	-21.45%	大賣/鉅額交易
2021/08/31	5	314.10	156.5	313.88	316.00	-151.5	651	-23.24%	大賣/鉅額交易
2021/08/30	0	0.00	46	312.76	314.50	-46	644	-7.14%
2021/08/27	0	0.00	47	313.53	313.50	-47	643	-7.30%
2021/08/26	0	0.00	53	312.30	312.00	-53	644	-8.23%
2021/08/25	0	0.00	52	310.87	314.00	-52	644	-8.06%
2021/08/24	0	0.00	41	308.12	306.00	-41	644	-6.37%
2021/08/23	0	0.00	114	308.89	311.00	-114	638	-17.84%	大賣/鉅額交易
2021/08/20	0	0.00	1	307.50	305.50	-1	642	-0.16%
2021/08/19	2	309.75	0	0.00	310.00	2	639	0.31%
2021/08/18	6	308.17	2	312.00	313.50	4	631	0.63%
2021/08/17	2	309.75	41	311.35	310.00	-39	630	-6.18%
2021/08/16	3	318.33	111	312.71	312.50	-108	622	-17.35%	大賣/鉅額交易
2021/08/13	24	329.75	83	322.57	322.00	-59	615	-9.59%
2021/08/12	0	0.00	2	351.50	352.00	-2	583	-0.34%
2021/08/11	7	355.36	59	355.63	353.00	-52	575	-9.04%
2021/08/10	0	0.00	21	358.64	359.00	-21	573	-3.66%
2021/08/09	0	0.00	2	366.75	361.00	-2	580	-0.34%
2021/08/06	0	0.00	4	370.13	370.00	-4	585	-0.68%
2021/08/04	2	369.00	0	0.00	368.00	2	612	0.33%
2021/08/03	1	370.00	0	0.00	369.50	1	623	0.16%
2021/07/30	3	368.50	0	0.00	369.00	3	614	0.49%
2021/07/29	25	364.76	2	366.50	366.00	23	614	3.74%
2021/07/28	5	365.50	5	365.90	365.00	0	625	0.00%
2021/07/27	1	378.00	1	378.50	376.50	0	633	0.00%
2021/07/26	3	375.83	1	376.50	374.00	2	628	0.32%
2021/07/23	33	372.74	2	375.25	374.00	31	625	4.96%
2021/07/16	0	0.00	3	364.33	364.00	-3	657	-0.46%
2021/07/15	24	362.58	8	366.25	366.50	16	671	2.38%
2021/07/13	17	357.97	5	360.70	360.50	12	676	1.77%
2021/07/09	0	0.00	3	352.33	353.50	-3	691	-0.43%
2021/07/08	0	0.00	2	353.25	352.50	-2	722	-0.28%
2021/07/07	0	0.00	3	352.67	353.00	-3	740	-0.41%
2021/07/06	0	0.00	2	355.50	353.00	-2	751	-0.27%
2021/07/05	0	0.00	2	354.75	355.00	-2	768	-0.26%
2021/06/29	0	0.00	4	357.00	355.00	-4	840	-0.48%
2021/06/25	1	356.50	0	0.00	360.00	1	875	0.11%
2021/06/24	1	353.00	0	0.00	353.50	1	891	0.11%
2021/06/23	4	353.50	0	0.00	352.00	4	930	0.43%
2021/06/21	0	0.00	4	353.75	351.50	-4	971	-0.41%
2021/06/18	2	356.25	4	355.75	354.50	-2	1,004	-0.20%
2021/06/17	0	0.00	3	354.33	354.50	-3	1,062	-0.28%
2021/06/16	6	356.00	3	357.33	356.00	3	1,094	0.27%
2021/06/15	13	358.69	5	357.70	358.50	8	1,129	0.71%
2021/06/11	1	357.00	1	356.00	359.00	0	1,146	0.00%
2021/06/10	10	356.30	1	355.00	356.00	9	1,158	0.78%
2021/06/09	3	356.83	1	356.50	355.00	2	1,172	0.17%
2021/06/08	1	359.00	1	360.50	357.00	0	1,194	0.00%
2021/06/07	0	0.00	9	360.22	361.00	-9	1,213	-0.74%
2021/06/04	2	362.00	0	0.00	361.50	2	1,230	0.16%
2021/06/03	5	363.00	6	362.00	362.50	-1	1,246	-0.08%
2021/06/02	9	363.94	9	364.67	364.00	0	1,258	0.00%
2021/06/01	0	0.00	1	367.50	367.00	-1	1,286	-0.08%
2021/05/28	3	361.67	10	362.25	365.00	-7	1,311	-0.53%
2021/05/27	0	0.00	42	357.46	361.00	-42	1,323	-3.17%
2021/05/26	0	0.00	1	356.00	355.50	-1	1,354	-0.07%
2021/05/25	20	357.40	0	0.00	358.00	20	1,401	1.43%
2021/05/24	15	352.77	5	351.00	353.50	10	1,436	0.70%
2021/05/21	6	347.00	10	352.05	355.00	-4	1,463	-0.27%
2021/05/20	1	350.00	2	349.50	350.00	-1	1,471	-0.07%
2021/05/19	30	349.77	108	348.57	347.50	-78	1,485	-5.25%	大賣/
2021/05/18	4	344.00	11	341.09	346.00	-7	1,504	-0.47%
2021/05/17	15	329.27	28	335.73	339.50	-13	1,524	-0.85%
2021/05/14	2	349.00	54	348.72	345.00	-52	1,512	-3.44%
2021/05/13	14	335.71	22	331.23	339.50	-8	1,512	-0.53%
2021/05/12	43	334.48	30	336.17	336.00	13	1,503	0.86%
2021/05/07	4	362.38	48	363.81	366.00	-44	1,481	-2.97%
2021/05/06	11	358.27	21	358.24	359.50	-10	1,484	-0.67%
2021/05/05	0	0.00	58	358.84	358.00	-58	1,478	-3.92%
2021/05/04	0	0.00	9	368.17	359.50	-9	1,479	-0.61%
2021/05/03	2	370.00	11	375.18	367.50	-9	1,465	-0.61%
2021/04/29	0	0.00	8	375.63	375.00	-8	1,462	-0.55%
2021/04/28	0	0.00	19	375.24	376.00	-19	1,463	-1.30%
2021/04/27	51	373.89	18	373.14	375.00	33	1,457	2.26%
2021/04/26	4	368.50	1	365.50	369.00	3	1,444	0.21%
2021/04/23	0	0.00	1	363.50	367.50	-1	1,445	-0.07%
2021/04/22	8	365.44	22	373.36	363.50	-14	1,468	-0.95%
2021/04/21	3	375.17	20	374.80	375.00	-17	1,459	-1.16%
2021/04/20	30	369.77	20	366.95	371.50	10	1,466	0.68%
2021/04/19	0	0.00	6	366.83	366.00	-6	1,473	-0.41%
2021/04/16	9	365.56	0	0.00	365.00	9	1,485	0.61%
2021/04/15	27	360.91	2	361.00	363.00	25	1,487	1.68%
2021/04/14	6	357.00	16	361.28	357.00	-10	1,490	-0.67%
2021/04/13	0	0.00	14	371.04	364.50	-14	1,492	-0.94%
2021/04/12	3	375.50	42	373.52	373.00	-39	1,475	-2.64%
2021/04/09	14	377.64	27	374.78	374.00	-13	1,469	-0.88%
2021/04/08	53	375.90	23	376.43	375.50	30	1,441	2.08%
2021/04/07	74	373.36	0	0.00	374.00	74	1,420	5.21%
2021/04/06	10	372.10	10	369.45	368.50	0	1,395	0.00%
2021/04/01	0	0.00	1	373.50	371.50	-1	1,373	-0.07%
2021/03/31	0	0.00	5	374.70	371.00	-5	1,366	-0.37%
2021/03/30	3	371.67	44	372.35	373.00	-41	1,353	-3.03%
2021/03/29	24	368.13	15	366.73	368.00	9	1,340	0.67%
2021/03/26	6	373.25	10	370.55	365.00	-4	1,319	-0.30%
2021/03/25	8	362.00	11	360.36	360.50	-3	1,289	-0.23%
2021/03/24	0	0.00	10	359.05	357.00	-10	1,284	-0.78%
2021/03/23	3	363.83	46	368.21	362.00	-43	1,282	-3.35%
2021/03/22	0	0.00	10	388.60	373.00	-10	1,261	-0.79%
2021/03/19	8	378.88	21	379.88	383.50	-13	1,222	-1.06%
2021/03/18	67	370.57	58	372.35	378.00	9	1,197	0.75%
2021/03/17	13	366.04	12	365.46	363.50	1	1,182	0.08%
2021/03/16	1	363.50	5	362.60	362.00	-4	1,179	-0.34%
2021/03/15	3	363.50	64	362.80	362.00	-61	1,186	-5.14%
2021/03/12	18	358.75	21	358.71	365.00	-3	1,171	-0.26%
2021/03/11	37	353.30	14	353.75	356.00	23	1,152	2.00%
2021/03/10	33	351.14	5	352.10	347.50	28	1,133	2.47%
2021/03/09	19	350.16	19	349.79	347.50	0	1,120	0.00%
2021/03/08	7	356.21	17	356.74	353.00	-10	1,117	-0.89%
2021/03/05	37	355.20	49	355.30	354.00	-12	1,112	-1.08%
2021/03/04	66	364.11	16	366.03	364.00	50	1,105	4.52%
2021/03/03	2	370.00	16	377.19	372.00	-14	1,088	-1.29%
2021/03/02	34	379.41	35	379.66	374.50	-1	1,077	-0.09%
2021/02/26	24	376.58	61	378.27	374.50	-37	1,062	-3.48%
2021/02/25	13	381.62	12	383.17	390.00	1	1,031	0.10%
2021/02/24	77	371.63	26	373.69	366.50	51	985	5.17%
2021/02/23	19	362.76	32	363.06	365.00	-13	956	-1.36%
2021/02/22	15	350.67	25	355.70	356.50	-10	931	-1.07%
2021/02/19	19	347.95	31	348.08	351.50	-12	916	-1.31%
2021/02/18	54	348.99	20	348.65	349.00	34	909	3.74%
2021/02/17	67	356.68	24	359.23	352.00	43	928	4.63%
2021/02/05	5	354.60	14	355.14	358.00	-9	910	-0.99%
2021/02/04	18	353.75	16	356.38	352.50	2	909	0.22%
2021/02/03	3	358.00	14	359.71	357.50	-11	907	-1.21%
2021/02/02	1	364.50	21	363.76	363.50	-20	902	-2.22%
2021/02/01	7	355.14	27	357.48	360.50	-20	898	-2.23%
2021/01/29	7	362.57	41	363.70	361.00	-34	898	-3.78%
2021/01/28	2	371.00	38	368.13	365.00	-36	892	-4.04%
2021/01/27	0	0.00	31	372.97	375.00	-31	887	-3.49%
2021/01/26	39	376.44	34	374.68	372.00	5	890	0.56%
2021/01/25	8	367.88	9	371.94	373.00	-1	879	-0.11%
2021/01/22	6	366.25	18	367.67	367.00	-12	869	-1.38%
2021/01/21	4	360.63	7	363.29	368.00	-3	864	-0.35%
2021/01/20	2	360.50	15	359.63	357.50	-13	855	-1.52%
2021/01/19	5	361.40	8	364.13	361.50	-3	849	-0.35%
2021/01/18	3	358.33	14	356.04	358.00	-11	840	-1.31%
2021/01/15	12	362.88	34	366.99	362.50	-22	829	-2.65%
2021/01/14	6	373.25	24	373.58	372.00	-18	801	-2.24%
2021/01/13	17	382.32	123	376.29	377.00	-106	785	-13.49%	大賣/鉅額交易
2021/01/12	16	373.50	68	377.13	376.50	-52	759	-6.85%
2021/01/11	6	387.42	74	389.44	385.50	-68	735	-9.24%
2021/01/08	5	383.30	24	381.63	384.00	-19	719	-2.64%
2021/01/07	12	373.04	30	375.57	379.00	-18	711	-2.53%
2021/01/06	39	371.38	46	372.12	374.50	-7	701	-1.00%
2021/01/05	1	362.00	4	362.88	368.00	-3	693	-0.43%
2021/01/04	21	354.43	9	359.28	362.50	12	694	1.73%
2020/12/31	0	0.00	3	350.33	350.00	-3	701	-0.43%
2020/12/30	1	350.00	0	0.00	349.50	1	723	0.14%
2020/12/29	0	0.00	3	351.00	349.00	-3	722	-0.42%
2020/12/28	1	352.00	3	354.00	350.50	-2	721	-0.28%
2020/12/25	0	0.00	4	356.38	355.50	-4	719	-0.56%
2020/12/24	3	350.67	3	351.67	354.50	0	719	0.00%
2020/12/23	5	351.10	5	347.40	346.00	0	718	0.00%
2020/12/22	7	354.07	11	352.23	347.50	-4	712	-0.56%
2020/12/21	6	354.67	6	356.33	357.50	0	716	0.00%
2020/12/18	4	358.88	10	362.45	361.00	-6	707	-0.85%
2020/12/17	35	360.27	23	360.50	360.00	12	698	1.72%
2020/12/16	5	351.50	11	354.27	355.50	-6	672	-0.89%
2020/12/15	37	353.92	29	356.40	352.50	8	666	1.20%
2020/12/14	3	353.00	9	352.33	352.00	-6	642	-0.93%
2020/12/11	12	348.96	39	347.38	350.00	-27	632	-4.27%
2020/12/10	18	345.14	52	342.88	345.00	-34	609	-5.57%
2020/12/09	60	338.87	9	341.00	345.00	51	596	8.56%
2020/12/08	1	332.50	3	333.17	333.50	-2	578	-0.35%
2020/12/07	0	0.00	16	331.66	333.00	-16	577	-2.77%
2020/12/04	3	332.00	2	332.50	333.50	1	572	0.17%
2020/12/03	0	0.00	2	334.50	332.00	-2	569	-0.35%
2020/12/02	36	337.42	103	335.64	336.50	-67	562	-11.91%	大賣/
2020/12/01	7	329.93	9	335.17	330.50	-2	552	-0.36%
2020/11/30	26	336.87	21	340.12	331.50	5	545	0.92%
2020/11/27	11	330.73	0	0.00	331.00	11	521	2.11%
2020/11/25	3	328.50	23	329.41	328.00	-20	526	-3.80%
2020/11/24	0	0.00	8	330.56	331.00	-8	521	-1.53%
2020/11/23	0	0.00	2	329.25	330.50	-2	514	-0.39%
2020/11/20	15	326.67	10	329.45	327.00	5	512	0.98%
2020/11/19	0	0.00	17	330.82	333.50	-17	504	-3.37%
2020/11/18	11	334.73	15	333.37	332.50	-4	503	-0.79%
2020/11/17	7	333.64	16	334.38	334.00	-9	506	-1.78%
2020/11/16	63	329.53	30	328.43	329.50	33	507	6.50%
2020/11/13	3	314.50	2	314.50	315.00	1	466	0.21%
2020/11/12	12	314.50	0	0.00	314.50	12	462	2.59%
2020/11/11	5	312.70	4	313.13	312.00	1	465	0.21%
2020/11/10	5	313.80	0	0.00	314.50	5	466	1.07%
2020/11/09	0	0.00	4	322.75	321.50	-4	478	-0.84%
2020/11/06	5	320.20	17	321.18	322.00	-12	481	-2.49%
2020/11/05	3	318.00	11	316.50	321.00	-8	483	-1.66%
2020/11/04	14	313.71	5	314.40	317.00	9	486	1.85%
2020/11/03	13	311.85	29	314.03	312.50	-16	500	-3.19%
2020/11/02	1	311.00	23	311.59	307.00	-22	508	-4.33%
2020/10/30	9	317.00	14	317.18	318.50	-5	520	-0.96%
2020/10/29	4	315.25	2	316.50	314.50	2	526	0.38%
2020/10/28	0	0.00	15	317.90	319.50	-15	551	-2.72%
2020/10/23	1	319.00	10	319.00	318.50	-9	574	-1.57%
2020/10/22	2	320.50	28	320.84	322.50	-26	585	-4.44%
2020/10/21	0	0.00	9	324.44	321.00	-9	587	-1.53%
2020/10/20	7	321.93	0	0.00	324.50	7	590	1.19%
2020/10/19	5	325.50	4	325.50	321.00	1	599	0.17%
2020/10/16	0	0.00	3	324.50	322.50	-3	603	-0.50%
2020/10/15	7	325.00	4	325.00	327.00	3	620	0.48%
2020/10/14	4	317.38	23	322.37	322.50	-19	623	-3.05%
2020/10/13	38	317.86	17	317.68	322.50	21	623	3.37%
2020/10/12	0	0.00	5	308.70	306.00	-5	626	-0.80%
2020/10/08	20	307.55	6	308.50	310.00	14	634	2.21%
2020/10/07	15	310.97	60	314.10	310.50	-45	637	-7.06%
2020/10/06	0	0.00	5	299.00	300.00	-5	615	-0.81%
2020/10/05	17	297.74	5	297.10	297.00	12	624	1.92%
2020/09/30	4	300.00	41	299.48	299.50	-37	663	-5.57%
2020/09/29	0	0.00	3	304.50	300.00	-3	683	-0.44%
2020/09/28	4	301.75	0	0.00	304.50	4	699	0.57%
2020/09/25	15	297.50	23	299.13	295.50	-8	714	-1.12%
2020/09/24	8	300.38	0	0.00	303.00	8	726	1.10%
2020/09/23	0	0.00	13	314.81	313.00	-13	723	-1.80%
2020/09/22	1	320.00	1	318.50	316.00	0	731	0.00%
2020/09/21	5	321.90	8	322.50	320.50	-3	738	-0.41%
2020/09/18	9	324.83	14	323.79	326.50	-5	757	-0.66%
2020/09/17	2	324.00	2	323.50	322.50	0	749	0.00%
2020/09/16	1	325.00	0	0.00	323.50	1	753	0.13%
2020/09/11	2	319.50	3	320.17	318.50	-1	787	-0.13%
2020/09/10	2	323.50	0	0.00	321.00	2	795	0.25%
2020/09/09	1	321.00	0	0.00	321.50	1	808	0.12%
2020/09/07	0	0.00	2	326.75	324.00	-2	837	-0.24%
2020/09/04	1	328.50	4	327.50	327.50	-3	847	-0.35%
2020/09/03	2	331.50	16	331.31	328.50	-14	863	-1.62%
2020/09/02	3	330.50	2	333.00	330.50	1	873	0.11%
2020/09/01	7	334.00	3	336.33	330.00	4	874	0.46%
2020/08/31	5	331.40	9	332.28	335.00	-4	870	-0.46%
2020/08/28	2	331.00	3	330.67	330.00	-1	882	-0.11%
2020/08/27	1	332.50	1	335.00	332.00	0	899	0.00%
2020/08/26	0	0.00	3	337.67	336.00	-3	920	-0.33%
2020/08/25	29	336.52	6	338.25	338.00	23	930	2.47%
2020/08/24	47	329.87	0	0.00	331.00	47	951	4.94%
2020/08/21	46	328.61	0	0.00	329.00	46	979	4.70%
2020/08/20	1	322.00	12.7	333.38	323.00	-11.7	993	-1.18%
2020/08/19	71	341.97	13	341.23	341.50	58	987	5.87%
2020/08/18	0	0.00	9	338.56	344.50	-9	984	-0.91%
2020/08/14	10	342.25	1	342.00	342.00	9	993	0.91%
2020/08/13	1	333.50	1	335.00	339.50	0	990	0.00%
2020/08/12	0	0.00	10	342.70	345.00	-10	1,001	-1.00%
2020/08/10	0	0.00	17	346.18	346.50	-17	1,044	-1.63%
2020/08/07	10	347.15	11	346.05	347.50	-1	1,045	-0.10%
2020/08/06	8	338.94	21	343.69	345.00	-13	1,034	-1.26%
2020/08/05	27	341.00	21	342.24	340.50	6	1,031	0.58%
2020/08/04	1	335.50	15	334.47	335.00	-14	1,019	-1.37%
2020/08/03	63	334.03	30	335.25	336.00	33	1,028	3.21%
2020/07/31	9	323.67	9	321.22	326.00	0	1,010	0.00%
2020/07/30	6	328.67	12	326.33	327.00	-6	1,008	-0.59%
2020/07/29	6	326.83	2	328.00	327.00	4	1,010	0.40%
2020/07/28	9	334.22	23	330.39	323.00	-14	1,021	-1.37%
2020/07/27	2	334.75	8	334.81	333.50	-6	1,021	-0.59%
2020/07/24	9	334.17	53.2	335.82	336.00	-44.2	1,033	-4.28%
2020/07/23	18	339.50	15	337.00	340.00	3	1,038	0.29%
2020/07/22	17	337.76	5	338.60	335.50	12	1,039	1.15%
2020/07/21	41	337.12	22	337.02	339.50	19	1,040	1.83%
2020/07/20	18	337.14	2	336.75	338.00	16	1,063	1.50%
2020/07/17	29	342.10	18	342.83	340.00	11	1,061	1.04%
2020/07/16	5	344.40	14	348.68	340.50	-9	1,060	-0.85%
2020/07/15	2	369.25	113	366.19	369.50	-111	1,036	-10.71%	大賣/鉅額交易
2020/07/14	35	367.17	10	367.20	365.50	25	1,034	2.42%
2020/07/13	3	363.33	2	360.50	361.00	1	1,039	0.10%
2020/07/10	4	358.50	14	363.18	357.00	-10	1,060	-0.94%
2020/07/09	148.1	370.16	72	371.98	370.00	76.1	1,062	7.17%	大買/
2020/07/08	21	344.74	40	350.96	357.00	-19	1,024	-1.85%
2020/07/07	20	349.50	24	347.88	345.00	-4	1,003	-0.40%
2020/07/06	4	344.13	40	345.89	342.50	-36	998	-3.61%
2020/07/03	26	331.38	2	332.50	336.50	24	997	2.41%
2020/07/02	0	0.00	35	329.10	328.00	-35	1,019	-3.43%
2020/07/01	37	329.70	37	331.30	330.00	0	1,036	0.00%
2020/06/30	73	320.18	0	0.00	319.50	73	1,035	7.05%
2020/06/29	42	320.00	23	319.91	320.00	19	1,039	1.83%
2020/06/24	6	326.33	4	326.00	325.50	2	1,031	0.19%
2020/06/23	0	0.00	3	323.00	325.00	-3	1,045	-0.29%
2020/06/22	0	0.00	11	324.50	324.00	-11	1,063	-1.03%
2020/06/19	3	329.33	14	330.61	328.00	-11	1,070	-1.03%
2020/06/18	0	0.00	44	328.93	333.00	-44	1,066	-4.12%
2020/06/17	24	324.67	32	325.16	325.00	-8	1,062	-0.75%
2020/06/16	0	0.00	8	321.06	324.50	-8	1,065	-0.75%
2020/06/15	0	0.00	2	325.25	320.00	-2	1,079	-0.19%
2020/06/12	5	318.50	0	0.00	324.00	5	1,088	0.46%
2020/06/11	9	325.67	3	325.50	324.50	6	1,091	0.55%
2020/06/10	1	329.50	6	327.17	325.00	-5	1,100	-0.45%
2020/06/09	3	330.50	33	332.76	330.50	-30	1,101	-2.72%
2020/06/08	0	0.00	15	336.30	339.00	-15	1,121	-1.34%
2020/06/05	18	335.22	20	335.65	336.50	-2	1,139	-0.18%
2020/06/04	11	334.68	49	335.81	335.00	-38	1,147	-3.31%
2020/06/03	0	0.00	24	337.29	335.50	-24	1,150	-2.09%
2020/06/02	8	326.81	2.9	326.98	330.00	5.1	1,141	0.44%
2020/06/01	11	326.50	10	319.10	327.00	1	1,130	0.09%
2020/05/29	2	320.00	42	320.74	320.00	-40	1,127	-3.55%
2020/05/28	8	322.94	4	322.13	327.00	4	1,120	0.36%
2020/05/27	30	321.75	10	319.90	316.50	20	1,113	1.80%
2020/05/26	4	316.00	2	315.25	316.50	2	1,121	0.18%
2020/05/25	13	309.46	18	312.86	311.50	-5	1,128	-0.44%
2020/05/22	17	310.18	24	309.48	309.00	-7	1,137	-0.62%
2020/05/21	13	312.85	6	312.08	312.50	7	1,143	0.61%
2020/05/20	14	310.75	4	309.88	310.00	10	1,145	0.87%
2020/05/19	10	310.80	0	0.00	310.00	10	1,148	0.87%
2020/05/18	19	312.45	7	311.79	317.50	12	1,128	1.06%
2020/05/15	189	305.04	41	302.72	311.50	148	1,107	13.36%	大買/鉅額交易
2020/05/14	3	301.33	2	300.75	300.00	1	1,095	0.09%
2020/05/13	17	300.71	9	300.89	302.00	8	1,102	0.73%
2020/05/12	19	301.97	18	303.44	300.50	1	1,113	0.09%
2020/05/11	22	307.80	22	308.43	307.50	0	1,118	0.00%
2020/05/08	13	309.12	6	306.25	306.00	7	1,118	0.63%
2020/05/07	17	305.56	0	0.00	304.50	17	1,109	1.53%
2020/05/06	8	302.38	55	304.05	301.50	-47	1,104	-4.25%
2020/05/05	27	306.87	10	306.65	306.00	17	1,103	1.54%
2020/05/04	25.2	309.80	32	307.66	306.00	-6.8	1,108	-0.61%
2020/04/30	30	310.87	11	309.73	312.00	19	1,105	1.72%
2020/04/29	49	307.47	68	308.15	311.00	-19	1,111	-1.71%
2020/04/28	22	305.16	34	306.91	308.50	-12	1,119	-1.07%
2020/04/27	12	307.58	21	309.10	308.50	-9	1,141	-0.79%
2020/04/24	0	0.00	27	310.85	310.00	-27	1,149	-2.35%
2020/04/23	59	310.98	46	313.07	313.50	13	1,176	1.10%
2020/04/22	17	298.29	6	293.67	300.00	11	1,165	0.94%
2020/04/21	9	294.56	18	294.75	294.50	-9	1,182	-0.76%
2020/04/20	11	298.36	3	298.67	297.00	8	1,180	0.68%
2020/04/17	14	301.32	23	304.02	298.00	-9	1,186	-0.76%
2020/04/16	54	301.12	47	305.26	299.00	7	1,173	0.60%
2020/04/15	17	303.56	50	303.25	303.50	-33	1,166	-2.83%
2020/04/14	10	291.20	17	292.79	293.00	-7	1,178	-0.59%
2020/04/13	0	0.00	5	287.50	288.00	-5	1,176	-0.42%
2020/04/10	9	286.78	3	286.17	288.00	6	1,185	0.51%
2020/04/09	23	288.65	38	290.87	286.00	-15	1,203	-1.25%
2020/04/08	22	288.91	11	290.36	290.50	11	1,206	0.91%
2020/04/07	59	290.81	49	290.15	285.00	10	1,199	0.83%
2020/04/06	175	270.43	42	277.01	281.00	133	1,173	11.34%	大買/鉅額交易
2020/04/01	14	264.21	3	263.17	263.00	11	1,158	0.95%
2020/03/31	34	266.82	45	267.36	265.00	-11	1,157	-0.95%
2020/03/30	35	265.67	27	265.04	267.50	8	1,146	0.70%
2020/03/27	11	277.77	30	278.68	270.50	-19	1,143	-1.66%
2020/03/26	37	264.82	77	270.72	276.50	-40	1,129	-3.54%
2020/03/25	10	261.00	15	262.97	260.00	-5	1,112	-0.45%
2020/03/24	5	247.20	23	250.28	246.00	-18	1,101	-1.63%
2020/03/23	0	0.00	1	231.00	230.00	-1	1,095	-0.09%
2020/03/20	66	236.83	31	237.63	235.00	35	1,103	3.17%
2020/03/19	147	230.48	68	231.74	223.00	79	1,097	7.20%	大買/
2020/03/18	38	248.34	37	248.22	242.50	1	1,088	0.09%
2020/03/17	53	249.17	59	248.79	248.00	-6	1,107	-0.54%
2020/03/16	36	265.94	37	265.16	256.00	-1	1,102	-0.09%
2020/03/13	43	259.93	50	261.21	271.50	-7	1,100	-0.64%
2020/03/12	4	280.00	10	279.40	276.00	-6	1,088	-0.55%
2020/03/11	89	294.71	0	0.00	287.50	89	1,070	8.31%
2020/03/05	2	299.75	0	0.00	300.00	2	1,081	0.18%
2020/03/03	6	291.50	0	0.00	295.00	6	1,091	0.55%
2020/03/02	7.7	280.34	0	0.00	283.50	7.7	1,099	0.70%
2020/02/26	9	302.50	0	0.00	301.00	9	1,068	0.84%
2020/02/19	28	316.13	0	0.00	315.00	28	1,137	2.46%
2020/02/12	0	0.00	37	318.78	320.00	-37	1,174	-3.15%
2020/02/07	0	0.00	4	317.13	316.50	-4	1,221	-0.33%
2020/02/06	0	0.00	14	318.29	319.50	-14	1,226	-1.14%
2020/02/04	0	0.00	2.6	315.69	318.00	-2.6	1,233	-0.21%
2020/01/30	1	321.00	0	0.00	315.00	1	1,247	0.08%
2020/01/17	4	334.38	0	0.00	330.00	4	1,284	0.31%
2020/01/16	174	320.40	6	319.67	320.50	168	1,266	13.26%	大買/鉅額交易
2020/01/10	0	0.00	36	304.69	305.00	-36	1,240	-2.90%
2020/01/09	41	302.95	4	304.50	304.50	37	1,246	2.97%
2020/01/07	7	302.29	0	0.00	300.50	7	1,210	0.58%
2020/01/02	20	308.90	0	0.00	309.00	20	1,196	1.67%
2019/12/31	8	303.00	6	303.50	303.00	2	1,199	0.17%
2019/12/30	0	0.00	35	303.63	305.50	-35	1,228	-2.85%
2019/12/16	0	0.00	20	313.35	313.00	-20	1,380	-1.45%
2019/12/10	0	0.00	3	304.17	304.50	-3	1,346	-0.22%
2019/12/09	0	0.00	20	308.78	308.00	-20	1,331	-1.50%
2019/12/05	64	307.59	0	0.00	308.00	64	1,327	4.82%
2019/11/28	202	316.44	12	316.63	312.00	190	1,329	14.28%	大買/鉅額交易
2019/11/26	0	0.00	10	308.20	309.00	-10	1,358	-0.74%
2019/11/20	0	0.00	2	309.00	304.50	-2	1,370	-0.15%
2019/11/15	1	290.50	0	0.00	292.50	1	1,275	0.08%
2019/11/14	1	292.00	27	288.11	287.50	-26	1,276	-2.04%
2019/11/13	0	0.00	84	288.55	288.00	-84	1,260	-6.66%
2019/11/11	2	293.00	86	286.97	287.00	-84	1,253	-6.70%
2019/11/04	17	278.82	0	0.00	282.00	17	1,175	1.45%
2019/10/31	18	279.97	0	0.00	281.00	18	1,191	1.51%
2019/10/30	20	277.33	0	0.00	280.00	20	1,175	1.70%
2019/10/29	2.6	276.12	40	275.51	276.50	-37.4	1,184	-3.16%
2019/10/18	5	273.90	0	0.00	271.00	5	1,097	0.46%
2019/10/04	0	0.00	109	276.33	276.00	-109	1,125	-9.68%	大賣/鉅額交易
2019/10/03	0	0.00	20	273.00	272.00	-20	1,094	-1.83%
2019/10/01	121	266.84	0	0.00	269.50	121	1,098	11.02%	大買/鉅額交易
2019/09/26	0.6	262.00	0	0.00	261.50	0.6	1,082	0.06%
2019/09/24	0	0.00	48	276.17	270.00	-48	1,036	-4.63%
2019/09/20	6	271.50	0.3	271.50	273.00	5.7	1,012	0.56%
2019/09/19	1	272.00	18	272.39	270.00	-17	999	-1.70%
2019/09/18	24	266.33	0	0.00	267.00	24	969	2.48%
2019/09/09	6	264.42	0	0.00	265.50	6	959	0.63%
2019/09/04	0	0.00	2	258.00	258.00	-2	918	-0.22%
2019/08/23	0	0.00	1	252.00	250.50	-1	831	-0.12%
2019/08/20	43	251.24	0	0.00	251.00	43	824	5.22%
2019/08/08	18	238.22	0	0.00	238.50	18	843	2.13%
2019/08/07	23	235.09	0	0.00	235.00	23	857	2.68%
2019/08/05	22	227.07	0	0.00	230.00	22	863	2.55%
2019/07/31	7	243.50	0	0.00	243.50	7	835	0.84%
2019/07/16	0	0.00	30	257.87	256.50	-30	814	-3.69%
2019/07/12	9	265.67	0	0.00	265.00	9	795	1.13%
2019/07/11	9	259.61	0	0.00	263.00	9	792	1.14%
2019/07/10	0	0.00	3	261.50	261.50	-3	782	-0.38%
2019/06/25	0	0.00	12	250.88	250.50	-12	1,005	-1.19%
2019/06/21	119	255.84	8	254.81	258.00	111	1,038	10.69%	大買/鉅額交易
2019/06/18	0	0.00	8	243.69	241.50	-8	1,055	-0.76%
2019/06/17	0	0.00	7	241.43	244.00	-7	1,066	-0.66%
2019/05/31	74	244.26	0	0.00	245.00	74	1,177	6.29%
2019/05/30	45	235.99	0	0.00	237.00	45	1,179	3.82%
2019/05/29	38	230.20	0	0.00	231.00	38	1,178	3.22%
2019/05/16	26	256.94	0	0.00	255.00	26	1,233	2.11%
2019/05/10	1	271.00	0	0.00	270.00	1	1,255	0.08%
2019/05/09	4	272.00	0	0.00	270.00	4	1,263	0.32%
2019/05/06	0	0.00	34	267.62	267.00	-34	1,287	-2.64%
2019/05/02	2.5	266.06	14	268.43	271.00	-11.5	1,351	-0.85%
2019/04/30	0	0.00	582.6	261.21	262.00	-582.6	1,345	-43.30%	大賣/鉅額交易
2019/04/23	0	0.00	9	271.72	273.00	-9	1,353	-0.67%
2019/04/02	0	0.00	11	275.00	275.00	-11	1,457	-0.75%
2019/04/01	0	0.00	11	273.00	273.00	-11	1,440	-0.76%
2019/03/29	0	0.00	73	269.08	272.00	-73	1,411	-5.17%
2019/03/28	0	0.00	62	258.81	260.00	-62	1,353	-4.58%
2019/03/27	0	0.00	12	244.00	244.00	-12	1,277	-0.94%
2019/03/25	0	0.00	14	230.00	233.00	-14	1,289	-1.09%
2019/03/14	0	0.00	73	220.29	220.00	-73	1,192	-6.12%
2019/03/13	28	219.95	11.6	217.52	218.50	16.4	1,229	1.33%
2019/03/12	0	0.00	83	217.08	215.50	-83	1,222	-6.79%
2019/03/11	0	0.00	1	217.00	217.00	-1	1,218	-0.08%
2019/03/07	0	0.00	93	217.81	215.50	-93	1,220	-7.62%
2019/03/04	5	218.60	0	0.00	219.00	5	1,222	0.41%
2019/02/26	0	0.00	28	221.00	220.00	-28	1,226	-2.28%
2019/02/22	0	0.00	8	218.19	216.50	-8	1,193	-0.67%
2019/02/20	0	0.00	1	225.00	226.50	-1	1,160	-0.09%
2019/02/15	11	225.32	0	0.00	222.00	11	1,174	0.94%
2019/02/14	334	225.68	0	0.00	227.00	334	1,170	28.53%	大買/鉅額交易
2019/02/13	0	0.00	13	225.88	223.00	-13	1,164	-1.12%
2019/02/12	110	227.24	0	0.00	227.00	110	1,166	9.43%	大買/鉅額交易
2019/02/11	12	229.75	0	0.00	230.00	12	1,176	1.02%
2019/01/25	0	0.00	49	224.54	222.00	-49	1,177	-4.16%
2019/01/22	73	212.90	0	0.00	213.00	73	1,127	6.48%
2019/01/09	12	204.79	0	0.00	205.50	12	1,201	1.00%
2019/01/08	27	207.57	0	0.00	205.00	27	1,199	2.25%
2019/01/07	16	205.50	0	0.00	204.00	16	1,186	1.35%
2019/01/03	39	210.35	0	0.00	207.50	39	1,228	3.18%
2019/01/02	0	0.00	24	209.50	209.50	-24	1,228	-1.95%
2018/12/27	0	0.00	18	203.44	207.00	-18	1,223	-1.47%
2018/12/26	78	199.53	0	0.00	194.00	78	1,236	6.31%
2018/12/20	9.9	189.12	21	189.95	187.50	-11.1	1,278	-0.87%
2018/12/19	0	0.00	60	184.02	184.00	-60	1,297	-4.62%
2018/12/18	11	193.82	0	0.00	194.50	11	1,271	0.87%
2018/12/13	73	196.58	0	0.00	197.00	73	1,316	5.54%
2018/12/12	0	0.00	27	190.74	195.00	-27	1,320	-2.04%
2018/12/11	0	0.00	20	188.95	190.00	-20	1,326	-1.51%
2018/12/06	0	0.00	143	195.40	190.50	-143	1,385	-10.32%	大賣/鉅額交易
2018/12/05	0	0.00	41	186.91	189.00	-41	1,352	-3.03%
2018/12/03	0	0.00	24	190.21	190.50	-24	1,377	-1.74%
2018/11/27	8	190.50	20	188.50	190.50	-12	1,444	-0.83%
2018/11/22	0	0.00	21	185.60	186.00	-21	1,518	-1.38%
2018/11/21	0	0.00	51	181.83	183.00	-51	1,543	-3.30%
2018/11/15	88	186.88	0	0.00	186.50	88	1,601	5.49%
2018/11/13	0	0.00	3	185.50	186.00	-3	1,633	-0.18%
2018/11/12	15	188.00	0	0.00	188.50	15	1,673	0.90%
2018/11/09	0	0.00	4	188.00	185.00	-4	1,703	-0.23%
2018/10/31	0	0.00	45.4	176.28	179.50	-45.4	1,723	-2.63%
2018/10/29	0	0.00	70	174.70	176.50	-70	1,689	-4.14%
2018/10/25	0	0.00	34	183.41	183.00	-34	1,631	-2.08%
2018/10/19	25	198.78	0	0.00	198.50	25	1,580	1.58%
2018/10/18	371	199.68	77	200.23	201.50	294	1,573	18.68%	大買/鉅額交易
2018/10/16	0	0.00	21.1	197.46	194.00	-21.1	1,549	-1.36%
2018/10/08	14	204.43	0	0.00	204.50	14	1,441	0.97%
2018/10/04	0	0.00	88	209.53	209.00	-88	1,404	-6.27%
2018/10/03	12.2	202.75	0	0.00	200.50	12.2	1,358	0.90%
2018/09/28	0	0.00	52	208.13	209.50	-52	1,317	-3.95%
2018/09/25	0	0.00	32	207.28	210.00	-32	1,235	-2.59%
2018/09/12	0	0.00	9	210.00	209.00	-9	1,116	-0.81%
2018/09/11	54	209.77	0	0.00	206.50	54	1,075	5.02%
2018/09/07	27	217.56	0	0.00	210.00	27	1,082	2.49%
2018/09/06	57.2	216.06	0	0.00	214.00	57.2	1,067	5.36%
2018/09/04	29	222.19	0	0.00	222.50	29	1,034	2.80%
2018/09/03	169.9	220.40	0	0.00	208.00	169.9	988	17.19%	大買/鉅額交易
2018/08/30	137	225.61	0	0.00	222.50	137	948	14.45%	大買/鉅額交易
2018/08/29	86	221.36	0	0.00	225.00	86	918	9.37%
2018/08/28	57	217.90	0	0.00	217.00	57	878	6.49%
2018/08/21	12	210.71	0	0.00	211.00	12	805	1.49%
2018/08/17	19	209.08	0	0.00	209.50	19	751	2.53%
2018/08/15	4	202.50	0	0.00	200.00	4	685	0.58%
2018/07/31	21	178.36	0	0.00	177.50	21	584	3.59%
2018/07/19	11	173.95	0	0.00	173.00	11	570	1.93%
2018/07/18	0	0.00	15	174.83	175.00	-15	579	-2.59%
2018/07/03	0	0.00	79	177.43	178.00	-79	562	-14.04%
2018/06/29	0	0.00	9	178.39	179.00	-9	567	-1.59%
2018/06/25	0	0.00	19	179.00	178.00	-19	550	-3.45%
2018/06/20	0	0.00	53	178.53	182.00	-53	552	-9.59%
2018/06/15	0	0.00	26	180.52	180.50	-26	526	-4.93%
2018/06/07	10	182.90	0	0.00	182.00	10	512	1.95%
2018/06/04	30	185.92	0	0.00	184.00	30	535	5.60%
2018/06/01	0	0.00	10	187.10	189.00	-10	538	-1.86%
2018/05/28	0	0.00	15	184.57	184.00	-15	532	-2.81%
2018/05/21	0	0.00	15	181.23	185.00	-15	569	-2.63%
2018/05/15	0	0.00	41	173.02	171.50	-41	561	-7.30%
2018/05/14	0	0.00	5	173.90	172.00	-5	607	-0.82%
2018/05/09	14	170.00	14	170.11	170.00	0	682	0.00%
2018/05/08	0	0.00	14	169.93	169.00	-14	714	-1.96%
2018/05/07	0	0.00	11	168.14	169.50	-11	738	-1.49%
2018/05/04	0	0.00	24	166.15	166.00	-24	750	-3.20%
2018/05/02	0	0.00	76	166.71	167.00	-76	791	-9.60%
2018/04/30	0	0.00	10	166.55	166.50	-10	826	-1.21%
2018/04/26	0	0.00	24	166.21	165.00	-24	934	-2.57%
2018/04/09	42	178.40	189	178.24	177.50	-147	1,205	-12.20%	大賣/鉅額交易
2018/03/23	13	177.19	0	0.00	181.00	13	1,189	1.09%
2018/03/14	4	185.00	17	184.76	186.50	-13	1,178	-1.10%
2018/03/13	0	0.00	93	185.24	186.50	-93	1,173	-7.92%
2018/03/12	0	0.00	89	186.26	185.00	-89	1,173	-7.58%
2018/03/09	141	183.96	66	184.08	186.00	75	1,166	6.43%	大買/
2018/03/05	0	0.00	34.1	182.90	182.00	-34.1	1,159	-2.94%
2018/03/02	9	181.28	0	0.00	180.50	9	1,155	0.78%
2018/02/23	24	187.54	0	0.00	189.00	24	1,132	2.12%
2018/02/09	6	180.00	4	174.00	180.00	2	1,104	0.18%
2018/01/26	0	0.00	13	190.96	190.50	-13	1,047	-1.24%
2018/01/24	15	197.17	32	193.45	192.00	-17	1,026	-1.66%
2018/01/19	32	192.03	32	189.11	192.50	0	921	0.00%
2018/01/15	0	0.00	11.1	172.38	176.50	-11.1	706	-1.57%
2018/01/12	0	0.00	13.6	170.85	172.00	-13.6	690	-1.98%
2018/01/11	0	0.00	26.4	168.19	168.50	-26.4	692	-3.81%
2018/01/10	1	167.50	0	0.00	167.50	1	709	0.14%
2018/01/09	30	168.20	0	0.00	167.00	30	717	4.18%
2018/01/08	0	0.00	9	168.00	168.00	-9	721	-1.25%
2018/01/05	12	166.92	1	166.00	168.00	11	732	1.50%