聯亞 (3081)-統一券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(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

聯亞 (3081)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
2024/11/20	326.1	357.07	741.6	348.16	358.00	-415.5	6,943	-5.98%	大買/大賣/鉅額交易
2024/11/19	337.4	322.10	130.6	323.27	334.50	206.8	6,657	3.11%	大買/大賣/鉅額交易
2024/11/18	159.2	312.67	189.9	310.18	304.50	-30.7	6,651	-0.46%	大買/大賣/
2024/11/15	52.4	326.07	19.1	331.03	338.00	33.2	6,636	0.50%
2024/11/14	68.1	324.45	63.9	327.32	333.50	4.2	6,640	0.06%
2024/11/13	165.7	346.05	218	356.77	337.50	-52.3	6,631	-0.79%	大買/大賣/
2024/11/12	42.5	363.20	31.4	366.13	374.00	11.1	6,622	0.17%
2024/11/11	25	380.04	18.1	380.36	380.00	6.9	6,623	0.10%
2024/11/08	73.5	372.55	16	372.13	375.00	57.5	6,634	0.87%
2024/11/07	54	376.14	16.1	378.07	376.50	38	6,649	0.57%
2024/11/06	19	366.50	11	366.36	367.00	8	6,668	0.12%
2024/11/05	12	363.71	25.2	367.43	364.00	-13.2	6,699	-0.20%
2024/11/04	9	348.78	12.3	353.21	355.00	-3.3	6,758	-0.05%
2024/11/01	99.1	330.54	130	337.12	343.00	-30.9	6,763	-0.46%	大賣/
2024/10/30	30	324.43	94	323.73	322.50	-64	6,638	-0.96%
2024/10/29	145	318.09	95.3	318.83	330.50	49.7	6,535	0.76%	大買/
2024/10/28	56.2	328.51	125	331.00	324.00	-68.8	6,372	-1.08%	大賣/
2024/10/25	95	349.76	304	355.05	360.00	-209	6,309	-3.31%	大賣/鉅額交易
2024/10/24	108.2	339.61	76.1	342.25	345.00	32.2	6,092	0.53%	大買/
2024/10/23	135.5	359.38	24.5	358.67	362.00	111	6,114	1.82%	大買/鉅額交易
2024/10/22	31.1	346.80	23	341.07	352.50	8.1	6,115	0.13%
2024/10/21	31.1	345.64	22	348.77	339.50	9.1	6,148	0.15%
2024/10/18	25	337.92	21	339.67	339.50	4	6,194	0.06%
2024/10/17	103	342.51	47	332.79	336.50	56	6,235	0.90%	大買/
2024/10/16	168	325.60	417.2	324.48	339.00	-249.2	6,308	-3.95%	大買/大賣/鉅額交易
2024/10/15	139.3	376.24	28	377.91	342.00	111.3	6,300	1.77%	大買/鉅額交易
2024/10/14	30	365.90	18	369.64	380.00	12	6,323	0.19%
2024/10/11	24	349.48	4	352.25	352.00	20	6,350	0.31%
2024/10/09	18.5	343.72	4.5	347.00	342.00	14	6,454	0.22%
2024/10/08	44	336.74	1	344.50	345.00	43	6,521	0.66%
2024/10/07	68.1	342.09	116	347.49	340.00	-47.9	6,568	-0.73%	大賣/
2024/10/04	195.3	338.98	241.8	331.09	346.00	-46.5	6,340	-0.73%	大買/大賣/
2024/10/01	135.8	319.10	164	318.41	325.00	-28.3	5,878	-0.48%	大買/大賣/
2024/09/30	58	286.03	274.6	286.62	295.50	-216.6	5,615	-3.86%	大賣/鉅額交易
2024/09/27	76.7	273.49	141	272.28	274.00	-64.3	5,404	-1.19%	大賣/
2024/09/26	90	273.23	142.4	268.62	274.00	-52.4	5,325	-0.98%	大賣/
2024/09/25	203.4	268.43	586.7	275.37	269.50	-383.3	5,220	-7.34%	大買/大賣/鉅額交易
2024/09/24	102.1	263.09	125.2	259.44	264.00	-23.1	4,931	-0.47%	大買/大賣/
2024/09/23	12	255.00	218.1	249.34	259.00	-206.1	4,722	-4.36%	大賣/鉅額交易
2024/09/20	28.4	240.46	62.3	242.41	235.50	-33.9	4,736	-0.72%
2024/09/19	233	222.49	30.4	225.06	235.50	202.6	4,796	4.22%	大買/鉅額交易
2024/09/18	20	217.65	44	217.02	214.50	-24	4,868	-0.49%
2024/09/16	23	208.35	81	210.01	208.00	-58	5,133	-1.13%
2024/09/13	162	207.11	18	207.53	209.00	144	5,280	2.73%	大買/鉅額交易
2024/09/12	186	207.40	60	201.52	208.50	126	5,607	2.25%	大買/鉅額交易
2024/09/11	76.9	203.90	43	207.97	192.50	33.9	5,677	0.60%
2024/09/10	46	216.70	79	214.62	212.00	-33	5,704	-0.58%
2024/09/09	135	202.01	112	202.79	207.50	23	5,669	0.41%	大買/大賣/
2024/09/06	158	191.07	18	188.58	191.50	140	5,631	2.49%	大買/鉅額交易
2024/09/05	80	189.57	19	188.89	187.50	61	5,622	1.08%
2024/09/04	296	190.06	78.5	190.23	191.50	217.5	5,605	3.88%	大買/鉅額交易
2024/09/03	1,487.5	192.05	178.1	190.55	194.50	1,309.4	5,541	23.63%	大買/大賣/鉅額交易
2024/09/02	278.1	186.26	208	183.33	189.50	70.1	5,165	1.36%	大買/大賣/
2024/08/30	307	171.22	283.4	166.25	175.00	23.6	4,562	0.52%	大買/大賣/
2024/08/29	346.2	156.27	131.3	153.25	159.50	214.9	4,091	5.25%	大買/大賣/鉅額交易
2024/08/28	45	144.37	19	144.53	145.00	26	3,829	0.68%
2024/08/27	9.1	129.84	5.1	129.60	132.00	4.1	3,772	0.11%
2024/08/26	28	129.52	10.8	130.22	127.50	17.3	3,734	0.46%
2024/08/23	3	120.33	3	119.83	122.50	0	3,722	0.00%
2024/08/22	2	122.50	2	121.75	120.50	0	3,764	0.00%
2024/08/21	5	121.80	26	120.87	120.00	-21	3,786	-0.55%
2024/08/20	10	123.90	9	123.33	122.00	1	3,776	0.03%
2024/08/19	6	120.67	17.1	120.97	121.00	-11.1	3,786	-0.29%
2024/08/16	17	119.26	14	119.04	119.00	3	3,799	0.08%
2024/08/15	3	116.17	5	115.50	117.00	-2	3,798	-0.05%
2024/08/14	45	115.93	10	116.45	115.50	35	3,819	0.92%
2024/08/13	20	114.97	5	114.00	115.50	15	3,812	0.39%
2024/08/12	9	114.11	3	113.00	114.00	6	3,812	0.16%
2024/08/09	19	111.53	3	110.67	110.00	16	3,815	0.42%
2024/08/08	25	109.22	3	105.50	107.00	22	3,803	0.58%
2024/08/07	18	108.64	6	105.75	108.50	12	3,784	0.32%
2024/08/06	26	97.80	47	100.63	100.50	-21	3,758	-0.56%
2024/08/05	0	104.50	3	104.50	104.00	-3	3,702	-0.08%
2024/08/02	18.4	116.33	110	115.35	115.50	-91.6	3,687	-2.49%	大賣/
2024/08/01	15	126.07	7	126.04	124.50	8	3,650	0.22%
2024/07/31	8.5	121.47	19	121.87	123.00	-10.6	3,614	-0.29%
2024/07/30	10	125.55	103	122.30	125.50	-93	3,564	-2.61%	大賣/
2024/07/29	1	127.50	4	129.50	127.00	-3	3,525	-0.09%
2024/07/26	3.2	133.63	3	133.00	131.50	0.2	3,595	0.00%
2024/07/23	4.2	142.95	11	143.58	141.50	-6.8	3,582	-0.19%
2024/07/22	6.1	142.15	15	143.23	141.50	-9	3,606	-0.25%
2024/07/19	9	154.22	29	153.96	148.00	-20	3,638	-0.55%
2024/07/18	24	160.75	31	160.51	159.00	-7	3,603	-0.19%
2024/07/17	44	166.09	68	164.82	165.50	-24	3,577	-0.67%
2024/07/16	26	160.04	20	164.28	158.50	6	3,505	0.17%
2024/07/15	24	165.21	28	165.34	163.50	-4	3,506	-0.11%
2024/07/12	13	163.58	103	161.56	161.00	-90	3,466	-2.60%	大賣/
2024/07/11	189	167.43	105	167.63	167.50	84	3,429	2.45%	大買/大賣/
2024/07/10	141	162.66	13	165.35	163.00	128	3,331	3.84%	大買/鉅額交易
2024/07/09	9	157.33	29	158.72	156.00	-20	3,277	-0.61%
2024/07/08	33	164.77	136	161.68	161.50	-103	3,224	-3.19%	大賣/鉅額交易
2024/07/05	48	166.70	27	164.43	166.00	21	3,174	0.66%
2024/07/04	73	163.62	74	164.76	162.50	-1	3,155	-0.03%
2024/07/03	108	164.49	46	165.35	164.00	62	3,120	1.99%	大買/
2024/07/02	16	158.00	74	159.61	158.00	-58	3,074	-1.89%
2024/07/01	77	165.61	92.1	164.66	160.50	-15.1	3,040	-0.50%
2024/06/28	216.1	168.62	126	165.81	168.00	90.1	2,984	3.02%	大買/大賣/
2024/06/27	37	160.76	22	160.73	163.00	15	2,926	0.51%
2024/06/26	152.2	167.19	213	166.61	164.50	-60.8	2,850	-2.13%	大買/大賣/
2024/06/25	146	158.69	88	161.55	167.00	58	2,738	2.12%	大買/
2024/06/24	176	163.83	177	165.58	162.50	-1	2,635	-0.04%	大買/大賣/
2024/06/21	283	171.89	505	169.66	172.50	-222	2,533	-8.76%	大買/大賣/鉅額交易
2024/06/20	117	158.14	128	158.55	166.50	-11	2,218	-0.50%	大買/大賣/
2024/06/19	977	166.02	874	164.81	151.50	103	2,072	4.97%	大買/大賣/鉅額交易
2024/06/18	234	153.64	83	150.98	153.50	151	1,785	8.46%	大買/鉅額交易
2024/06/17	74	147.10	98	145.51	147.50	-24	1,740	-1.38%
2024/06/14	19	141.61	39	141.46	141.50	-20	1,731	-1.16%
2024/06/13	10	141.60	20	140.60	140.50	-10	1,748	-0.57%
2024/06/12	10	139.30	21	139.74	139.00	-11	1,783	-0.62%
2024/06/11	23	139.46	4	137.88	136.50	19	1,801	1.05%
2024/06/07	7	137.21	11	135.45	134.50	-4	1,875	-0.21%
2024/06/06	33	134.70	9	132.72	135.50	24	1,928	1.24%
2024/06/05	2	137.00	22	137.48	136.50	-20	1,929	-1.04%
2024/06/04	24	142.92	62.7	142.91	139.00	-38.7	2,033	-1.90%
2024/06/03	55.7	140.78	37	143.70	144.00	18.7	2,105	0.89%
2024/05/31	4	135.63	14	137.64	134.50	-10	2,131	-0.47%
2024/05/30	70	139.99	38	139.75	137.00	32	2,190	1.46%
2024/05/29	301	147.37	46	145.78	142.00	255	2,305	11.06%	大買/鉅額交易
2024/05/28	106	143.84	37	143.05	143.50	69	2,386	2.89%	大買/
2024/05/27	81	139.77	21	137.60	137.50	60	2,411	2.49%
2024/05/24	33	134.83	1	134.00	135.50	32	2,499	1.28%
2024/05/23	9.1	135.63	39	135.55	132.50	-29.9	2,579	-1.16%
2024/05/22	58	136.44	33	136.08	138.00	25	2,808	0.89%
2024/05/21	25	133.00	23	132.57	133.00	2	2,958	0.07%
2024/05/20	60	132.74	3	130.00	130.50	57	3,070	1.86%
2024/05/17	0	0.00	3	127.50	128.00	-3	3,181	-0.09%
2024/05/16	3	129.17	13	128.54	127.00	-10	3,254	-0.31%
2024/05/15	14	125.86	18	124.89	126.50	-4	3,321	-0.12%
2024/05/14	6	121.25	0	0.00	121.00	6	3,452	0.17%
2024/05/13	0	0.00	14	122.54	121.50	-14	3,644	-0.38%
2024/05/10	3	125.17	2	124.75	125.00	1	3,963	0.03%
2024/05/09	0	0.00	6	128.83	126.00	-6	4,083	-0.15%
2024/05/08	2	130.50	3	130.83	130.00	-1	4,112	-0.02%
2024/05/07	3	132.66	0	0.00	131.00	3	4,138	0.07%
2024/05/06	0	0.00	2	133.75	130.50	-2	4,126	-0.05%
2024/05/03	2	134.50	6	134.50	132.50	-4	4,117	-0.10%
2024/05/02	2	133.25	24	133.65	134.50	-22	4,114	-0.53%
2024/04/30	339	138.88	32	134.34	137.00	307	4,107	7.47%	大買/鉅額交易
2024/04/29	12	126.92	11	123.86	127.50	1	4,009	0.02%
2024/04/26	6	122.00	19	120.32	123.50	-13	3,979	-0.33%
2024/04/25	9	122.67	30	122.25	121.50	-21	3,948	-0.53%
2024/04/24	54	134.10	5	131.90	135.00	49	3,885	1.26%
2024/04/23	12	126.08	4	125.63	128.00	8	3,877	0.21%
2024/04/22	7	121.21	0	0.00	121.00	7	3,857	0.18%
2024/04/19	1	124.50	149	124.33	126.00	-148	3,852	-3.84%	大賣/鉅額交易
2024/04/18	0	133.50	1	134.00	133.50	-1	3,819	-0.03%
2024/04/17	14	133.75	12	133.33	134.00	2	3,815	0.05%
2024/04/16	0	131.50	2	134.50	132.00	-2	3,808	-0.05%
2024/04/15	7	133.43	19	133.55	134.00	-12	3,792	-0.32%
2024/04/12	10	140.50	1	138.00	136.50	9	3,774	0.24%
2024/04/11	0	0.00	19	137.34	137.00	-19	3,768	-0.50%
2024/04/10	23	141.70	12	140.67	141.00	11	3,783	0.29%
2024/04/09	3	137.50	4	136.13	137.00	-1	3,769	-0.03%
2024/04/08	16	138.84	26	143.86	139.00	-10	3,746	-0.27%
2024/04/03	20	145.05	17.1	142.79	145.00	3	3,713	0.08%
2024/04/02	13	142.69	95	141.81	141.50	-82	3,692	-2.22%
2024/04/01	118.1	142.29	53	140.99	144.50	65.1	3,674	1.77%	大買/
2024/03/29	41	135.16	10	135.25	135.50	31	3,635	0.85%
2024/03/28	1	133.99	1	133.00	133.50	0	3,631	0.00%
2024/03/27	12	134.25	167	133.36	133.00	-155	3,626	-4.27%	大賣/鉅額交易
2024/03/26	14	137.32	10	139.55	135.50	4	3,605	0.11%
2024/03/25	4	140.37	7	139.64	138.50	-3	3,597	-0.08%
2024/03/22	9	141.00	3	140.33	139.00	6	3,597	0.17%
2024/03/21	10.3	139.74	23	137.26	139.00	-12.7	3,582	-0.35%
2024/03/20	31	144.85	71	144.74	140.00	-40	3,526	-1.13%
2024/03/19	55	150.01	88	151.70	148.50	-33	3,490	-0.95%
2024/03/18	48.1	148.20	18.2	144.43	152.00	29.9	3,515	0.85%
2024/03/15	10	145.25	26.1	148.74	142.50	-16	3,496	-0.46%
2024/03/14	29.1	149.61	40	149.89	148.00	-10.9	3,454	-0.31%
2024/03/13	39	157.28	82.4	156.80	151.50	-43.4	3,426	-1.27%
2024/03/12	95	154.47	40	154.15	155.00	55	3,342	1.65%
2024/03/11	9.8	147.45	11	147.23	147.00	-1.2	3,305	-0.04%
2024/03/08	30	147.70	49.1	149.81	144.50	-19.1	3,301	-0.58%
2024/03/07	51	156.50	70.1	155.70	152.50	-19.1	3,214	-0.59%
2024/03/06	29	153.98	20	154.00	155.50	9	3,140	0.29%
2024/03/05	42	154.61	105.3	155.06	156.50	-63.3	3,095	-2.04%	大賣/
2024/03/04	99	162.83	573.6	159.69	157.50	-474.6	3,037	-15.63%	大賣/鉅額交易
2024/03/01	609	157.26	36.9	154.08	158.50	572.1	2,910	19.66%	大買/鉅額交易
2024/02/29	61	149.53	68	150.55	148.50	-7	2,793	-0.25%
2024/02/27	78	155.87	46.1	154.05	153.00	31.9	2,732	1.17%
2024/02/26	77	156.50	71	156.17	155.50	6	2,634	0.23%
2024/02/23	94	155.87	323	159.57	154.50	-229	2,555	-8.96%	大賣/鉅額交易
2024/02/22	289	152.57	115	146.50	156.00	174	2,317	7.51%	大買/大賣/鉅額交易
2024/02/21	246	141.94	66.1	140.01	142.00	179.9	2,181	8.25%	大買/鉅額交易
2024/02/20	109	141.27	122	141.07	137.00	-13	2,069	-0.63%	大買/大賣/
2024/02/19	111.9	137.25	6	135.50	143.00	105.9	1,935	5.47%	大買/鉅額交易
2024/02/16	40	136.94	141.9	135.80	134.00	-101.9	1,879	-5.42%	大賣/鉅額交易
2024/02/15	169.7	136.62	294	133.74	137.00	-124.3	1,805	-6.88%	大買/大賣/鉅額交易
2024/02/05	337.1	132.03	460	131.41	131.50	-122.9	1,669	-7.36%	大買/大賣/鉅額交易
2024/02/02	517	127.29	284.3	123.16	126.50	232.7	1,479	15.73%	大買/大賣/鉅額交易
2024/02/01	256.1	117.13	27	115.74	118.00	229.1	1,174	19.52%	大買/鉅額交易
2024/01/31	47	109.30	2	108.00	107.50	45	1,052	4.27%
2024/01/30	0	0.00	1	105.50	107.00	-1	1,020	-0.10%
2024/01/29	0.7	102.00	0	0.00	103.50	0.7	1,007	0.07%
2024/01/26	1	104.00	3	103.00	103.00	-2	1,014	-0.20%
2024/01/25	1	103.50	0	0.00	103.00	1	1,021	0.10%
2024/01/24	3	103.50	0	0.00	103.50	3	1,019	0.29%
2024/01/22	2	99.05	1	99.00	99.70	1	1,047	0.10%
2024/01/19	0	0.00	1	98.70	98.00	-1	1,073	-0.09%
2024/01/18	1	98.10	0	0.00	99.00	1	1,135	0.09%
2024/01/17	1	97.30	13	98.73	97.30	-12	1,141	-1.05%
2024/01/16	1	100.00	1	100.50	100.00	0	1,142	0.00%
2024/01/15	5	101.50	1.2	101.21	101.00	3.8	1,149	0.33%
2024/01/12	2	103.00	0	0.00	102.50	2	1,163	0.17%
2024/01/11	7	102.00	1	101.00	102.00	6	1,165	0.51%
2024/01/10	1	101.00	0	0.00	100.50	1	1,193	0.08%
2024/01/09	1	102.00	1	100.00	100.50	0	1,210	0.00%
2024/01/08	1	102.00	1	100.50	100.50	0	1,222	0.00%
2024/01/05	0	0.00	7	100.57	100.50	-7	1,234	-0.57%
2024/01/04	8	101.19	8	101.81	100.00	0	1,238	0.00%
2024/01/03	1	106.50	2	105.00	105.50	-1	1,242	-0.08%
2024/01/02	0	0.00	1	106.50	107.00	-1	1,349	-0.07%
2023/12/29	3	106.00	0	0.00	106.00	3	1,416	0.21%
2023/12/28	3	108.00	0	0.00	106.00	3	1,496	0.20%
2023/12/27	4	105.50	0	0.00	106.00	4	1,636	0.24%
2023/12/26	3	105.00	0	0.00	104.50	3	1,744	0.17%
2023/12/25	5	104.10	0.1	104.50	103.00	5	1,770	0.28%
2023/12/22	11	104.77	0	0.00	104.50	11	1,803	0.61%
2023/12/21	2	106.00	9	104.50	105.00	-7	1,827	-0.38%
2023/12/20	13.3	108.61	8	106.56	106.00	5.3	1,863	0.29%
2023/12/19	2	107.00	0	0.00	106.50	2	1,908	0.10%
2023/12/18	1	108.00	0	0.00	108.00	1	1,951	0.05%
2023/12/15	0	0.00	10.1	109.10	109.00	-10.1	2,004	-0.50%
2023/12/14	26	109.25	33	111.11	109.00	-7	2,081	-0.34%
2023/12/13	112.1	112.14	99.2	110.82	110.50	12.9	2,115	0.61%	大買/
2023/12/12	4	107.00	2	106.75	106.00	2	2,148	0.09%
2023/12/11	1	107.00	15.1	105.50	105.50	-14.1	2,293	-0.62%
2023/12/08	1	106.00	0	0.00	105.00	1	2,366	0.04%
2023/12/07	3	106.33	8	105.63	104.00	-5	2,384	-0.21%
2023/12/06	7	106.79	84	105.68	106.00	-77	2,441	-3.15%
2023/12/05	6	102.75	9.1	102.09	102.00	-3.1	2,478	-0.12%
2023/12/04	6	106.25	15.6	107.54	104.50	-9.6	2,479	-0.39%
2023/12/01	24	109.85	15.5	108.87	108.00	8.5	2,521	0.34%
2023/11/30	2	106.00	3	106.33	106.00	-1	2,530	-0.04%
2023/11/29	5.9	106.25	2	106.50	107.00	3.9	2,591	0.15%
2023/11/28	5	104.60	2	103.50	105.00	3	2,639	0.11%
2023/11/27	2	106.00	9.1	106.09	103.00	-7.1	2,649	-0.27%
2023/11/24	12.1	107.22	1.2	106.50	105.00	10.9	2,655	0.41%
2023/11/23	4.2	107.06	2.1	107.48	105.00	2.1	2,654	0.08%
2023/11/22	1	106.00	0	0.00	107.00	1	2,638	0.04%
2023/11/21	2	107.25	10.1	105.90	106.50	-8.1	2,630	-0.31%
2023/11/20	5	105.70	2	105.75	105.50	3	2,620	0.11%
2023/11/17	1	102.00	0	0.00	101.50	1	2,587	0.04%
2023/11/16	0	0.00	1	101.00	101.50	-1	2,584	-0.04%
2023/11/15	30	101.15	1	101.00	100.50	29	2,586	1.12%
2023/11/14	0	0.00	2	101.25	101.50	-2	2,579	-0.08%
2023/11/13	2	102.50	3	100.50	100.50	-1	2,587	-0.04%
2023/11/10	0	0.00	1	100.50	100.00	-1	2,600	-0.04%
2023/11/09	1	102.50	8	101.94	102.00	-7	2,593	-0.27%
2023/11/08	4	101.75	14	100.57	100.50	-10	2,591	-0.39%
2023/11/07	9	100.52	1.8	100.11	101.00	7.2	2,591	0.28%
2023/11/06	9	100.56	26	100.40	101.00	-17	2,615	-0.65%
2023/11/03	7	98.41	0	0.00	98.40	7	2,605	0.27%
2023/11/02	9	97.68	4	96.01	97.80	5	2,610	0.19%
2023/11/01	6	95.00	6.3	94.51	95.00	-0.3	2,628	-0.01%
2023/10/31	6	95.42	7.1	94.85	93.90	-1.1	2,628	-0.04%
2023/10/30	10	97.44	8	94.60	97.50	2	2,635	0.08%
2023/10/27	49	95.04	10	95.87	94.90	39	2,698	1.45%
2023/10/26	10	98.24	21	98.01	96.00	-11	2,803	-0.39%
2023/10/25	2	106.50	0	0.00	106.00	2	2,898	0.07%
2023/10/24	13	104.50	13	104.00	104.50	0	2,929	0.00%
2023/10/23	14	102.54	14	102.07	102.50	0	2,931	0.00%
2023/10/20	14	103.21	13	106.65	103.00	1	2,939	0.03%
2023/10/19	11.7	107.67	9.2	107.54	107.50	2.5	2,932	0.09%
2023/10/18	10	107.75	16	109.66	107.50	-6	2,931	-0.20%
2023/10/17	11	112.50	66.2	114.18	112.50	-55.2	2,906	-1.90%
2023/10/16	9	114.89	37	114.91	113.50	-28	2,907	-0.96%
2023/10/13	3	116.00	2	116.00	114.00	1	2,953	0.03%
2023/10/12	1	115.00	5	114.60	115.50	-4	2,983	-0.13%
2023/10/11	5	115.00	8	114.56	113.50	-3	3,013	-0.10%
2023/10/06	5	115.00	13	116.77	114.50	-8	2,989	-0.27%
2023/10/05	57	124.18	59.5	125.96	123.50	-2.5	2,881	-0.09%
2023/10/04	15	125.77	41	125.65	125.50	-26	2,816	-0.92%
2023/10/03	97	124.32	99	124.64	123.50	-2	2,737	-0.07%
2023/10/02	38.6	123.85	35.1	121.35	126.00	3.5	2,606	0.14%
2023/09/28	42	117.00	27.1	115.15	117.00	14.9	2,517	0.59%
2023/09/27	10	113.85	15.1	114.63	114.00	-5.1	2,494	-0.20%
2023/09/26	4.5	117.11	22.1	117.70	115.50	-17.6	2,490	-0.70%
2023/09/25	45.2	118.19	58	118.27	117.50	-12.9	2,467	-0.52%
2023/09/22	60	116.74	40.3	113.82	117.50	19.7	2,430	0.81%
2023/09/21	39	116.46	39	115.38	115.00	0	2,371	0.00%
2023/09/20	75.3	116.17	260.9	115.67	116.00	-185.6	2,323	-7.99%	大賣/鉅額交易
2023/09/19	44.2	114.43	63	116.83	114.50	-18.8	2,271	-0.83%
2023/09/18	64	118.80	114.2	119.06	118.50	-50.2	2,186	-2.30%	大賣/
2023/09/15	311	119.61	276	118.24	118.50	35	2,127	1.65%	大買/大賣/
2023/09/14	253.1	117.93	222.1	117.09	117.50	31	2,011	1.54%	大買/大賣/
2023/09/13	68.9	113.31	30	110.77	113.50	38.9	1,853	2.10%
2023/09/12	22.5	108.71	15.6	109.39	107.50	6.9	1,781	0.39%
2023/09/11	113	114.22	43.5	111.69	110.00	69.5	1,776	3.91%	大買/
2023/09/08	49	111.19	33	109.15	111.00	16	1,719	0.93%
2023/09/07	10.1	109.05	8.2	109.00	108.00	1.9	1,668	0.11%
2023/09/06	62	107.81	124.9	104.91	108.00	-62.9	1,659	-3.79%	大賣/
2023/09/05	28	110.34	67	110.34	110.50	-39	1,601	-2.44%
2023/09/04	91	112.31	19.5	110.13	110.50	71.5	1,576	4.53%
2023/09/01	268.5	108.14	21	107.47	107.50	247.5	1,536	16.11%	大買/鉅額交易
2023/08/31	12	100.13	2	99.78	100.50	10	1,545	0.64%
2023/08/30	3	98.00	13	98.04	97.70	-10	1,540	-0.65%
2023/08/29	2.4	95.50	0.2	95.79	95.80	2.1	1,554	0.14%
2023/08/28	0	0.00	1.1	91.82	91.70	-1.1	1,557	-0.07%
2023/08/25	0	92.20	0.6	91.55	93.10	-0.6	1,573	-0.04%
2023/08/24	2	92.40	1.8	93.07	92.00	0.2	1,618	0.01%
2023/08/23	2	92.20	4.2	92.30	92.40	-2.2	1,630	-0.14%
2023/08/22	3	93.30	3.2	93.78	93.00	-0.2	1,636	-0.01%
2023/08/21	14.1	93.36	6.5	93.18	94.50	7.6	1,639	0.46%
2023/08/18	6	95.43	7.5	93.64	92.30	-1.5	1,646	-0.09%
2023/08/17	2	91.54	4.9	91.96	92.20	-2.9	1,660	-0.17%
2023/08/16	9	91.42	4	91.10	92.00	5	1,704	0.30%
2023/08/15	2	94.30	2.1	94.72	94.00	-0.1	1,731	-0.01%
2023/08/14	11.1	94.76	15	94.39	92.60	-3.9	1,733	-0.23%
2023/08/11	2	98.40	0.4	98.20	98.60	1.6	1,715	0.09%
2023/08/10	5	97.08	13.5	97.79	96.80	-8.5	1,714	-0.49%
2023/08/09	1	102.00	11	100.95	100.50	-10	1,690	-0.59%
2023/08/08	6	103.25	2	102.51	102.00	4	1,697	0.23%
2023/08/07	5	100.70	10.1	100.57	101.00	-5.1	1,719	-0.29%
2023/08/04	18	104.61	6.1	104.02	105.00	11.9	1,696	0.70%
2023/08/02	4	104.00	31.7	104.13	104.00	-27.7	1,709	-1.62%
2023/08/01	17.1	109.04	28	111.43	106.50	-10.9	1,693	-0.64%
2023/07/31	62.9	120.02	37.8	118.28	117.00	25.1	1,624	1.54%
2023/07/28	56.1	116.31	47.1	116.68	117.50	9	1,507	0.60%
2023/07/27	19.6	106.75	51.9	108.78	109.50	-32.3	1,358	-2.38%
2023/07/26	2	100.50	4.6	102.25	99.60	-2.6	1,348	-0.19%
2023/07/25	3	104.67	2.3	103.61	103.00	0.7	1,447	0.05%
2023/07/24	3.1	105.12	2.7	105.37	107.00	0.4	1,450	0.03%
2023/07/21	3	104.17	2.5	104.45	103.50	0.5	1,448	0.03%
2023/07/20	3	105.33	1.3	106.32	105.50	1.7	1,460	0.11%
2023/07/19	4	106.00	4.1	106.91	104.50	-0.1	1,462	-0.01%
2023/07/18	8	109.07	8.6	109.33	107.00	-0.5	1,479	-0.04%
2023/07/17	23	110.30	24	109.87	114.00	-1	1,423	-0.07%
2023/07/14	8	106.56	3.6	107.18	108.00	4.4	1,396	0.32%
2023/07/13	0.3	102.50	7	103.50	102.50	-6.7	1,367	-0.49%
2023/07/12	0	0.00	0	102.75	102.00	0	1,371	0.00%
2023/07/11	6.2	103.23	3	103.50	103.00	3.2	1,384	0.23%
2023/07/10	3	103.00	2.4	103.23	102.50	0.6	1,413	0.05%
2023/07/07	6	104.42	2	104.50	103.00	4	1,503	0.27%
2023/07/06	4	105.25	0	104.75	105.50	4	1,551	0.26%
2023/07/05	7	103.86	1.5	104.19	102.50	5.5	1,549	0.36%
2023/07/04	10.2	105.45	3.7	105.63	104.50	6.5	1,580	0.41%
2023/07/03	2	102.00	2	102.70	101.50	0	1,589	0.00%
2023/06/30	2	102.50	0	102.00	102.00	2	1,650	0.12%
2023/06/29	1	101.50	0	0.00	101.50	1	1,707	0.06%
2023/06/28	0	101.00	51.5	102.45	100.50	-51.5	1,768	-2.91%
2023/06/27	0	0.00	50	100.20	100.50	-50	1,842	-2.71%
2023/06/26	0	0.00	0.1	99.40	99.60	-0.1	1,952	-0.01%
2023/06/21	1	100.00	0	0.00	100.00	1	2,160	0.05%
2023/06/20	0	0.00	1.2	99.89	99.80	-1.2	2,260	-0.05%
2023/06/19	0	101.00	0.1	101.50	101.00	-0.1	2,328	-0.01%
2023/06/16	0	0.00	1	103.00	101.50	-1	2,329	-0.04%
2023/06/15	1	103.50	1	103.00	103.00	0	2,330	0.00%
2023/06/14	0	101.00	12.5	101.00	100.50	-12.4	2,318	-0.54%
2023/06/13	1	101.50	24.5	102.49	101.50	-23.5	2,325	-1.01%
2023/06/12	0	0.00	2.4	102.40	101.00	-2.4	2,325	-0.10%
2023/06/09	2	102.75	1.3	102.62	102.00	0.8	2,331	0.03%
2023/06/08	0	0.00	3.1	101.40	100.50	-3.1	2,342	-0.13%
2023/06/07	5	102.50	1.2	102.50	102.00	3.8	2,372	0.16%
2023/06/06	35	98.93	37	98.65	99.30	-1.9	2,357	-0.08%
2023/06/05	0	0.00	1	107.51	107.50	-1	2,302	-0.04%
2023/06/02	3	107.00	140	106.58	106.50	-137	2,312	-5.92%	大賣/鉅額交易
2023/06/01	8	104.88	0	106.06	105.00	8	2,332	0.34%
2023/05/31	11.7	106.44	2.4	107.64	107.50	9.3	2,347	0.40%
2023/05/30	4.1	109.50	27	110.28	106.00	-22.9	2,376	-0.96%
2023/05/29	1	106.50	2.1	107.00	106.50	-1.1	2,361	-0.05%
2023/05/26	2	104.75	2	103.77	103.50	0	2,439	0.00%
2023/05/25	1	104.50	0	105.00	103.50	1	2,559	0.04%
2023/05/24	9	105.11	6.1	104.69	104.50	2.9	2,573	0.11%
2023/05/23	5	107.00	13.2	106.62	106.00	-8.2	2,585	-0.32%
2023/05/22	5	104.80	12.1	104.80	105.00	-7.1	2,584	-0.27%
2023/05/19	17	102.50	0.2	101.90	102.50	16.8	2,549	0.66%
2023/05/18	6	99.48	0.1	99.10	99.50	6	2,514	0.24%
2023/05/17	1	98.40	0.4	98.70	98.10	0.6	2,530	0.02%
2023/05/16	9	98.08	9	98.23	98.10	0.1	2,553	0.00%
2023/05/15	6	97.50	14	97.79	97.50	-8	2,572	-0.31%
2023/05/12	6	97.83	22	97.66	99.20	-16	2,611	-0.61%
2023/05/11	6.4	98.07	71.7	97.24	96.30	-65.3	2,639	-2.47%
2023/05/10	1	101.50	0	0.00	102.00	1	2,695	0.04%
2023/05/09	2.1	100.98	55	100.01	100.00	-52.9	2,768	-1.91%
2023/05/08	15	101.67	0	0.00	102.00	15	2,776	0.54%
2023/05/05	2	104.00	10.2	104.01	103.50	-8.2	2,823	-0.29%
2023/05/04	2.5	102.00	0.3	102.68	103.00	2.2	2,911	0.07%
2023/05/03	1.1	102.49	7	101.65	102.00	-5.9	2,967	-0.20%
2023/05/02	13	103.46	7.2	103.06	103.50	5.8	3,060	0.19%
2023/04/28	190.1	101.45	168.4	101.22	101.00	21.7	3,048	0.71%	大買/大賣/
2023/04/27	2.1	105.50	15	105.50	105.50	-13	2,941	-0.44%
2023/04/26	13.3	117.28	12	116.29	117.00	1.3	2,927	0.05%
2023/04/25	18.1	116.61	27	119.33	116.50	-8.9	2,930	-0.31%
2023/04/24	6	123.50	10	123.50	122.00	-4	2,927	-0.14%
2023/04/21	16.8	122.88	49	124.55	122.00	-32.2	2,964	-1.09%
2023/04/20	5.2	129.60	7	129.07	128.00	-1.8	2,967	-0.06%
2023/04/19	21.1	129.22	23	131.59	129.00	-1.9	2,991	-0.06%
2023/04/18	25.4	130.80	4	130.75	130.00	21.4	2,982	0.72%
2023/04/17	23.2	131.02	13	130.27	131.00	10.2	2,985	0.34%
2023/04/14	11.3	130.52	7	130.00	129.50	4.3	2,979	0.14%
2023/04/13	18.2	131.24	14	132.25	129.50	4.2	2,967	0.14%
2023/04/12	35.2	132.28	184	134.12	132.00	-148.8	2,945	-5.05%	大賣/鉅額交易
2023/04/11	16	141.03	37	140.62	140.00	-21	2,869	-0.73%
2023/04/10	22	137.20	179	136.39	137.50	-157	2,833	-5.54%	大賣/鉅額交易
2023/04/07	14	136.18	205	134.76	138.00	-191	2,814	-6.79%	大賣/鉅額交易
2023/04/06	94	133.88	98	135.12	136.50	-4	2,777	-0.14%
2023/03/31	35.3	135.20	142	134.61	132.50	-106.7	2,758	-3.87%	大賣/鉅額交易
2023/03/30	195	138.74	76.1	138.11	137.00	119	2,710	4.39%	大買/鉅額交易
2023/03/29	251.1	137.81	11	138.86	137.00	240.1	2,681	8.95%	大買/鉅額交易
2023/03/28	68	136.76	18.4	135.30	135.50	49.7	2,673	1.86%
2023/03/27	160.5	137.54	68	137.71	135.00	92.5	2,599	3.56%	大買/
2023/03/24	62	138.89	156.1	137.93	140.00	-94.1	2,509	-3.75%	大賣/
2023/03/23	89	130.56	46	131.12	130.00	43	2,336	1.84%
2023/03/22	111	125.49	5	124.90	129.00	106	2,267	4.68%	大買/鉅額交易
2023/03/21	0.1	118.00	0	0.00	117.50	0.1	2,230	0.01%
2023/03/20	12	115.25	0	0.00	115.00	12	2,307	0.52%
2023/03/17	0	0.00	2	115.00	115.50	-2	2,340	-0.09%
2023/03/16	11	113.27	9	114.39	112.50	2	2,402	0.08%
2023/03/15	23	116.80	22	115.64	115.50	1	2,516	0.04%
2023/03/14	5.1	115.63	4	118.00	115.50	1.1	2,691	0.04%
2023/03/13	0	117.50	4	117.88	118.50	-4	2,755	-0.14%
2023/03/10	12	121.21	60	122.43	121.00	-48	2,873	-1.67%
2023/03/09	0	126.50	16	128.50	126.00	-16	2,932	-0.55%
2023/03/08	153	127.61	17	127.94	127.00	136	3,035	4.48%	大買/鉅額交易
2023/03/07	13	128.15	0	0.00	127.50	13	3,264	0.40%
2023/03/06	6	129.17	13	127.85	129.50	-7	3,433	-0.20%
2023/03/03	2	132.75	13	132.58	130.50	-11	3,482	-0.32%
2023/03/02	91	134.75	7	133.93	133.50	84	3,503	2.40%
2023/03/01	86	129.96	10	129.55	131.00	76	3,484	2.18%
2023/02/24	12	136.33	16	134.31	131.50	-4	3,482	-0.11%
2023/02/23	65	134.59	52	135.00	133.50	13	3,421	0.38%
2023/02/22	5	126.20	6	125.50	126.00	-1	3,331	-0.03%
2023/02/21	12	128.00	2	127.50	127.50	10	3,355	0.30%
2023/02/20	6	128.00	0	0.00	128.00	6	3,441	0.17%
2023/02/17	13	128.19	4	127.25	128.50	9	3,483	0.26%
2023/02/16	11	128.14	6	127.00	128.00	5	3,529	0.14%
2023/02/15	0	126.67	10	126.35	126.50	-10	3,605	-0.28%
2023/02/14	39	127.27	13	130.00	127.00	26	3,701	0.70%
2023/02/13	27	130.22	23	130.00	130.00	4	3,766	0.11%
2023/02/10	4	130.75	1	129.97	130.00	3	3,828	0.08%
2023/02/09	13	128.08	2	128.25	128.50	11	3,892	0.28%
2023/02/08	31	130.82	23	130.70	131.00	8	3,927	0.20%
2023/02/07	39	133.05	15	128.10	133.50	24	3,924	0.61%
2023/02/03	13	129.81	4	128.13	128.00	9	4,080	0.22%
2023/02/02	27	125.93	120	124.91	127.00	-93	4,150	-2.24%	大賣/
2023/02/01	26	128.00	327	126.59	128.00	-301	4,107	-7.33%	大賣/鉅額交易
2023/01/31	143	126.10	18.2	122.63	127.50	124.8	4,054	3.08%	大買/鉅額交易
2023/01/30	2	117.50	12	116.92	116.50	-10	3,953	-0.25%
2023/01/17	8	115.75	0	0.00	115.00	8	3,937	0.20%
2023/01/16	0	0.00	1	114.50	114.50	-1	3,947	-0.03%
2023/01/13	2	114.50	6	116.00	113.00	-4	3,978	-0.10%
2023/01/12	0	0.00	6	116.58	116.00	-6	3,967	-0.15%
2023/01/11	15	117.10	20	115.65	116.50	-5	3,952	-0.13%
2023/01/10	13	112.62	4	113.25	114.50	9	3,915	0.23%
2023/01/09	7	111.21	18	109.39	111.50	-11	3,897	-0.28%
2023/01/06	13	106.96	2	106.50	108.00	11	3,881	0.28%
2023/01/05	5	107.80	2	108.00	106.00	3	3,883	0.08%
2023/01/04	0	0.00	4	107.00	106.00	-4	3,878	-0.10%
2023/01/03	7	106.86	2	105.50	108.00	5	3,890	0.13%
2022/12/30	38	106.13	13	107.85	106.00	25	3,903	0.64%
2022/12/29	7	107.50	3	107.17	107.00	4	3,962	0.10%
2022/12/28	24	105.77	3	105.17	105.50	21	3,956	0.53%
2022/12/26	1	110.50	2	110.00	108.00	-1	3,942	-0.03%
2022/12/23	2	110.50	7	109.07	110.50	-5	3,954	-0.13%
2022/12/22	4	112.00	6	111.83	111.50	-2	3,959	-0.05%
2022/12/21	2	113.25	7	112.21	112.00	-5	3,963	-0.13%
2022/12/20	3	115.17	10	118.25	111.50	-7	3,948	-0.18%
2022/12/19	4	120.25	7	121.79	120.00	-3	3,912	-0.08%
2022/12/16	4	121.25	6	120.00	121.50	-2	3,927	-0.05%
2022/12/15	10	124.25	12	123.75	122.00	-2	3,913	-0.05%
2022/12/14	4	122.00	38	122.24	122.00	-34	3,920	-0.87%
2022/12/13	17	121.65	36	121.64	119.50	-19	3,899	-0.49%
2022/12/12	78	122.18	152	120.61	121.50	-74	3,876	-1.91%	大賣/
2022/12/09	84	123.58	40	123.59	124.00	44	3,811	1.15%
2022/12/08	23	123.17	25	124.18	125.00	-2	3,793	-0.05%
2022/12/07	98.1	122.36	204	125.20	122.50	-105.9	3,756	-2.82%	大賣/鉅額交易
2022/12/06	118.1	128.69	139	128.77	128.00	-20.9	3,690	-0.57%	大買/大賣/
2022/12/05	65	123.98	70	122.15	124.50	-5	3,563	-0.14%
2022/12/02	50	125.29	16	123.31	124.00	34	3,513	0.97%
2022/12/01	372	120.23	43	118.80	118.50	329	3,432	9.58%	大買/鉅額交易
2022/11/30	16	118.00	31	117.89	118.50	-15	3,371	-0.44%
2022/11/29	33	119.29	54	119.86	118.00	-21	3,283	-0.64%
2022/11/28	258	115.41	56	115.58	115.00	202	3,057	6.61%	大買/鉅額交易
2022/11/25	368	110.43	11	110.32	111.50	357	2,879	12.40%	大買/鉅額交易
2022/11/24	7	107.43	2	107.50	108.50	5	2,802	0.18%
2022/11/23	2	103.50	5	102.70	103.50	-3	2,769	-0.11%
2022/11/22	16	102.06	15	104.27	102.00	1	2,761	0.04%
2022/11/21	13	104.15	15	103.00	104.00	-2	2,784	-0.07%
2022/11/18	23	102.54	28	103.14	102.50	-5	2,791	-0.18%
2022/11/17	6	102.92	3	103.00	103.50	3	2,810	0.11%
2022/11/16	11	101.50	13.3	103.00	100.50	-2.3	2,800	-0.08%
2022/11/15	17	102.97	65	101.53	103.50	-48	2,758	-1.74%
2022/11/14	52	99.69	62.3	99.11	99.60	-10.3	2,807	-0.37%
2022/11/11	20	98.26	23	98.17	96.80	-3	2,769	-0.11%
2022/11/10	55.7	98.88	44	98.35	95.60	11.7	2,721	0.43%
2022/11/09	38	97.13	10	97.37	97.50	28	2,647	1.06%
2022/11/08	25	96.75	5	96.78	94.40	20	2,619	0.76%
2022/11/07	18	94.39	6	94.68	94.30	12	2,589	0.46%
2022/11/04	35	91.97	37	91.59	92.00	-2	2,564	-0.08%
2022/11/03	1	92.50	18	92.32	92.60	-17	2,576	-0.66%
2022/11/02	13	92.48	20	92.83	92.30	-7	2,678	-0.26%
2022/11/01	76	91.22	11	90.73	90.00	65	2,640	2.46%
2022/10/31	14	93.65	142	93.71	92.70	-128	2,575	-4.97%	大賣/鉅額交易
2022/10/28	5	99.52	135	99.39	98.10	-130	2,470	-5.26%	大賣/鉅額交易
2022/10/27	3	109.00	0	0.00	109.00	3	2,446	0.12%
2022/10/26	0	0.00	18	121.67	121.00	-18	2,470	-0.73%
2022/10/25	6	123.08	7	123.93	122.50	-1	2,547	-0.04%
2022/10/24	10	124.40	52	124.35	124.50	-42	2,608	-1.61%
2022/10/21	2	120.25	332	120.56	118.00	-330	2,687	-12.28%	大賣/鉅額交易
2022/10/20	3	129.83	0	0.00	129.00	3	2,725	0.11%
2022/10/19	0	0.00	2	128.50	128.50	-2	2,768	-0.07%
2022/10/18	1	129.00	4	128.63	130.00	-3	2,782	-0.11%
2022/10/17	7	125.50	36	125.68	129.50	-29	2,786	-1.04%
2022/10/14	2	128.75	0	0.00	127.50	2	2,818	0.07%
2022/10/13	2	125.00	5	129.60	125.00	-3	2,819	-0.11%
2022/10/12	11	132.27	0	0.00	131.50	11	2,834	0.39%
2022/10/11	0	0.00	15	131.30	130.50	-15	2,831	-0.53%
2022/10/07	0	0.00	4	144.75	140.50	-4	2,820	-0.14%
2022/10/06	11	151.64	3	142.50	144.00	8	2,817	0.28%
2022/10/05	0	0.00	1	146.50	144.00	-1	2,754	-0.04%
2022/10/04	0	0.00	1	144.00	143.50	-1	2,763	-0.04%
2022/10/03	1	144.50	3	140.67	140.00	-2	2,772	-0.07%
2022/09/30	5	139.80	1	137.50	142.50	4	2,804	0.14%
2022/09/29	12	140.25	9	139.83	138.00	3	2,799	0.11%
2022/09/28	7	140.29	9	140.00	139.00	-2	2,785	-0.07%
2022/09/27	98	149.05	4	147.63	151.50	94	2,761	3.40%
2022/09/26	27	150.44	8	150.13	147.50	19	2,744	0.69%
2022/09/23	24	162.31	63.2	160.93	154.50	-39.2	2,725	-1.44%
2022/09/22	8	158.38	105	157.93	160.50	-97	2,702	-3.59%	大賣/
2022/09/21	43	153.79	148	155.68	158.00	-105	2,689	-3.90%	大賣/鉅額交易
2022/09/20	22	161.98	100	161.11	161.50	-78	2,641	-2.95%
2022/09/19	3	156.00	103	159.48	156.00	-100	2,631	-3.80%	大賣/
2022/09/16	1	163.00	110	163.12	161.00	-109	2,612	-4.17%	大賣/鉅額交易
2022/09/15	9	167.00	115	167.74	163.50	-106	2,595	-4.08%	大賣/鉅額交易
2022/09/14	3	165.67	105	167.07	168.50	-102	2,570	-3.97%	大賣/鉅額交易
2022/09/13	18	167.19	134	171.13	166.50	-116	2,540	-4.57%	大賣/鉅額交易
2022/09/12	45	173.21	114.3	168.66	178.00	-69.3	2,480	-2.79%	大賣/
2022/09/08	3	164.17	170	162.97	162.00	-167	2,426	-6.88%	大賣/鉅額交易
2022/09/07	3	164.50	167	166.15	163.50	-164	2,398	-6.84%	大賣/鉅額交易
2022/09/06	22	175.91	112	174.39	179.00	-90	2,338	-3.85%	大賣/
2022/09/05	15	178.10	137	176.29	172.00	-122	2,300	-5.30%	大賣/鉅額交易
2022/09/02	0	0.00	100	178.28	177.50	-100	2,269	-4.41%
2022/09/01	3	175.50	20	176.43	174.50	-17	2,250	-0.76%
2022/08/31	7	179.79	8	180.19	177.00	-1	2,237	-0.04%
2022/08/30	12	179.42	11	174.14	180.50	1	2,220	0.05%
2022/08/29	0	0.00	53	171.02	173.50	-53	2,204	-2.40%
2022/08/26	13.1	184.94	34	185.34	176.00	-20.9	2,183	-0.96%
2022/08/25	27	179.93	19.1	178.43	181.00	7.9	2,128	0.37%
2022/08/24	175	175.20	4	176.63	178.50	171	2,085	8.20%	大買/鉅額交易
2022/08/23	22	173.84	10	173.55	170.00	12	2,029	0.59%
2022/08/22	34	181.35	14	181.96	176.00	20	1,991	1.00%
2022/08/19	50	183.42	68	178.44	181.50	-18	1,924	-0.94%
2022/08/18	25	169.00	13	164.65	169.00	12	1,805	0.66%
2022/08/17	3	166.17	13	170.50	164.50	-10	1,772	-0.56%
2022/08/16	18	171.36	9	169.78	169.50	9	1,727	0.52%
2022/08/15	61	164.99	103	169.42	167.50	-42	1,679	-2.50%	大賣/
2022/08/12	6	163.00	9	163.11	165.00	-3	1,614	-0.19%
2022/08/11	49	162.36	2	162.00	163.50	47	1,555	3.02%
2022/08/10	21	163.26	10	163.45	166.00	11	1,472	0.75%
2022/08/09	39	163.29	78	163.37	163.50	-39	1,382	-2.82%
2022/08/08	47	155.85	26	146.69	157.00	21	1,189	1.77%
2022/08/05	97	145.00	83	143.06	143.00	14	1,084	1.29%
2022/08/04	4	134.63	3	133.83	133.00	1	1,024	0.10%
2022/08/03	46	138.32	53	137.89	139.50	-7	989	-0.71%
2022/08/02	42	135.31	29	135.09	138.00	13	954	1.36%
2022/08/01	70	143.71	85	145.46	139.50	-15	909	-1.65%
2022/07/29	22	150.14	8	151.25	155.00	14	823	1.70%
2022/07/28	101	144.99	136	144.39	146.50	-35	760	-4.60%	大買/大賣/
2022/07/27	83	145.25	82	144.79	149.50	1	661	0.15%
2022/07/26	43	139.58	14.8	141.34	138.00	28.2	591	4.77%
2022/07/25	60	131.84	4.2	129.80	132.50	55.8	541	10.31%
2022/07/22	0	0.00	2	128.50	129.50	-2	520	-0.38%
2022/07/21	15	133.27	36	133.82	131.50	-21	509	-4.12%
2022/07/20	52	131.97	1	129.50	134.50	51	457	11.16%
2022/07/19	1	122.00	2	123.00	122.50	-1	437	-0.23%
2022/07/18	5	115.10	6	114.92	119.00	-1	412	-0.24%
2022/07/15	0.1	107.50	0	0.00	108.50	0.1	405	0.02%
2022/07/14	4	107.00	7	107.07	110.50	-3	397	-0.75%
2022/07/13	0	0.00	4	101.50	103.50	-4	380	-1.05%
2022/07/12	2	99.70	4	99.90	96.50	-2	391	-0.51%
2022/07/11	102	106.00	20	110.45	106.00	82	388	21.08%	大買/
2022/07/08	88	115.77	12	117.08	117.50	76	377	20.13%
2022/07/07	54	109.00	0	0.00	109.00	54	335	16.10%
2022/07/06	45	115.59	15	113.03	107.00	30	319	9.38%
2022/07/05	2	107.50	2	107.50	111.50	0	303	0.00%
2022/07/04	5	107.00	5	106.90	108.00	0	301	0.00%
2022/07/01	2	113.91	2	112.50	105.50	0	299	0.01%
2022/06/30	0.1	116.00	2	111.50	116.00	-2	294	-0.66%
2022/06/29	25	114.28	8	114.00	114.00	17	288	5.89%
2022/06/28	1	118.02	0	0.00	118.00	1	283	0.36%
2022/06/27	58	126.59	0	0.00	123.50	58	283	20.44%
2022/06/24	0	123.50	0	0.00	122.00	0	277	0.00%
2022/06/20	2	120.50	1	121.00	119.50	1	272	0.37%
2022/06/17	5.1	130.11	0	0.00	128.00	5.1	267	1.89%
2022/06/16	0.1	133.00	2	137.50	133.00	-2	260	-0.75%
2022/06/14	2.1	137.51	2	136.50	140.00	0.1	258	0.02%
2022/06/09	0.1	151.00	0	0.00	148.50	0.1	257	0.03%
2022/06/08	0	0.00	1	150.00	149.50	-1	257	-0.39%
2022/06/07	0	0.00	3	147.00	148.50	-3	253	-1.18%
2022/06/02	0	0.00	1	146.50	144.00	-1	250	-0.40%
2022/06/01	1	146.50	1	146.00	146.50	0	257	0.00%
2022/05/31	0	0.00	6	144.75	145.00	-6	257	-2.33%
2022/05/30	30.1	140.02	0	0.00	140.00	30.1	254	11.86%
2022/05/26	0	0.00	2	133.50	131.00	-2	251	-0.80%
2022/05/24	1	134.50	0	0.00	134.50	1	256	0.39%
2022/05/18	2	143.00	6	141.17	139.00	-4	262	-1.52%
2022/05/17	54	140.47	0	0.00	141.00	54	258	20.92%
2022/05/12	1	135.50	0	0.00	134.50	1	257	0.39%
2022/05/10	1	140.50	0	0.00	140.00	1	258	0.39%
2022/05/09	2	137.25	0	0.00	137.00	2	257	0.78%
2022/05/06	1	143.00	0	0.00	143.00	1	261	0.38%
2022/05/05	0	143.50	0	0.00	146.00	0	262	0.02%
2022/05/03	0	133.00	0	0.00	136.50	0	267	0.00%
2022/04/29	4	141.00	1	141.00	141.00	3	268	1.12%
2022/04/28	5	144.00	0	0.00	142.50	5	273	1.83%
2022/04/26	0	150.00	0	0.00	147.00	0	282	0.01%
2022/04/25	0	0.00	21	146.67	145.00	-21	285	-7.35%
2022/04/20	0.1	157.36	4	155.13	155.50	-3.9	337	-1.16%
2022/04/19	0	0.00	2	151.00	151.50	-2	337	-0.59%
2022/04/18	2	152.50	0	0.00	150.00	2	334	0.60%
2022/04/15	2	150.00	4	157.63	150.00	-2	315	-0.63%
2022/04/14	1	172.77	1	165.50	165.50	0	301	0.01%
2022/04/13	1	176.50	0	0.00	176.50	1	296	0.34%
2022/03/31	0	183.50	0	0.00	183.50	0	304	0.01%
2022/03/29	0.1	183.00	0	0.00	182.50	0.1	312	0.03%
2022/03/24	0	0.00	0.1	186.00	186.50	-0.1	316	-0.02%
2022/03/22	2	184.00	0	0.00	183.00	2	317	0.63%
2022/03/21	0	184.50	0	0.00	183.50	0	318	0.01%
2022/03/18	0	0.00	3	182.50	183.00	-3	322	-0.93%
2022/03/17	3	182.17	0	0.00	183.00	3	327	0.92%
2022/03/16	2	178.50	1	178.50	179.00	1	336	0.30%
2022/03/11	0	0.00	2	182.50	185.00	-2	341	-0.59%
2022/03/10	1	184.07	2	183.50	183.50	-1	340	-0.28%
2022/03/08	1	183.50	0	0.00	183.50	1	345	0.29%
2022/03/07	2	193.41	0	0.00	190.50	2	346	0.59%
2022/03/04	0.1	187.89	0	0.00	187.50	0.1	348	0.01%
2022/03/01	0.1	183.00	0	0.00	187.50	0.1	399	0.01%
2022/02/25	0	181.00	0	0.00	181.50	0	400	0.01%
2022/02/24	1	178.50	0	0.00	179.00	1	402	0.25%
2022/02/22	0	191.50	0	0.00	188.00	0	399	0.01%
2022/02/21	0	191.50	0	0.00	190.00	0	401	0.01%
2022/02/17	4	191.75	0	0.00	191.00	4	408	0.98%
2022/02/16	0	0.00	16	192.00	191.50	-16	413	-3.87%
2022/02/14	2.1	191.49	2	189.50	190.50	0.1	422	0.01%
2022/02/08	70	196.28	0	0.00	198.00	70	439	15.91%
2022/01/24	10	203.85	1	204.00	203.00	9	498	1.81%
2022/01/21	0	0.00	2	206.00	202.50	-2	493	-0.41%
2022/01/20	6	208.67	0	0.00	209.00	6	498	1.20%
2022/01/19	2	205.00	4	206.13	205.00	-2	494	-0.40%
2022/01/18	2	205.75	0	0.00	204.50	2	486	0.41%
2022/01/17	0	0.00	24.1	205.91	206.50	-24.1	484	-4.97%
2022/01/14	35	212.50	5.5	208.16	211.50	29.6	480	6.15%
2022/01/13	12	209.00	1	209.00	209.00	11	441	2.49%
2022/01/12	10.1	185.30	0	0.00	190.00	10.1	428	2.36%
2022/01/10	1	185.50	5	185.70	188.50	-4	426	-0.94%
2022/01/07	0.6	185.03	2	183.50	183.50	-1.4	429	-0.32%
2021/12/30	0	0.00	3	195.50	196.50	-3	443	-0.68%
2021/12/24	0	0.00	0.3	198.50	194.50	-0.3	462	-0.06%
2021/12/23	4	197.76	0	0.00	200.00	4	463	0.87%
2021/12/21	0	192.00	0	0.00	194.50	0	459	0.01%
2021/12/17	0	0.00	0.1	193.50	192.50	-0.1	458	-0.01%
2021/12/13	1	192.00	0	0.00	192.00	1	449	0.22%
2021/12/08	0	195.00	0	0.00	194.00	0	439	0.01%
2021/12/07	0	0.00	5	191.00	191.00	-5	441	-1.13%
2021/12/06	1	194.00	0	0.00	193.50	1	437	0.23%
2021/12/03	0	0.00	1	195.50	194.00	-1	437	-0.23%
2021/12/01	1	199.00	2	201.97	199.00	-1	434	-0.24%
2021/11/30	0	0.00	10.4	202.53	203.50	-10.4	433	-2.41%
2021/11/29	2	205.50	12.1	208.76	208.50	-10.1	425	-2.38%
2021/11/26	0	198.00	1	199.00	199.00	-1	399	-0.24%
2021/11/25	2	195.50	7	198.43	196.50	-5	391	-1.28%
2021/11/24	1	188.03	0	0.00	190.00	1	374	0.28%
2021/11/23	3	191.00	1	191.50	191.00	2	371	0.54%
2021/11/22	0	193.50	3	194.83	193.00	-3	369	-0.81%
2021/11/19	2	192.01	1	193.50	191.00	1	366	0.28%
2021/11/18	2	193.29	0	0.00	192.50	2	365	0.56%
2021/11/17	1	196.00	11	196.23	196.00	-10	365	-2.73%
2021/11/16	2	200.00	0	0.00	197.00	2	365	0.55%
2021/11/15	1	200.03	0	0.00	199.50	1	366	0.28%
2021/11/11	0	201.50	0	0.00	201.00	0	410	0.01%
2021/11/10	5.1	199.92	1	201.50	199.50	4.1	438	0.93%
2021/11/09	0	194.50	1	194.00	192.50	-1	440	-0.22%
2021/11/08	0	197.38	0	0.00	195.00	0	439	0.01%
2021/11/05	1	200.00	0	0.00	201.00	1	438	0.23%
2021/11/04	0	199.50	0	0.00	199.50	0	435	0.01%
2021/11/02	1	207.00	35.2	203.72	205.00	-34.2	410	-8.33%
2021/11/01	2.3	191.40	0	0.00	196.00	2.3	382	0.60%
2021/10/29	0.1	180.50	0	0.00	178.50	0.1	365	0.01%
2021/10/28	0.1	179.00	4.2	177.11	181.50	-4.1	365	-1.11%
2021/10/26	0.1	188.00	0	0.00	187.50	0.1	364	0.02%
2021/10/25	0	186.00	0	0.00	185.50	0	377	0.00%
2021/10/21	7.1	185.44	0	0.00	183.00	7.1	381	1.85%
2021/10/19	2	184.50	2	183.50	185.00	0	389	0.00%
2021/10/18	0.1	182.00	0	0.00	184.00	0.1	394	0.04%
2021/10/15	0.1	182.00	0	0.00	184.50	0.1	401	0.02%
2021/10/14	0.1	179.79	0	0.00	181.00	0.1	417	0.03%
2021/10/13	2	177.07	0	0.00	176.00	2	417	0.49%
2021/10/12	2	182.00	1	181.50	178.00	1	417	0.25%
2021/10/07	4	185.38	3	186.50	185.50	1	409	0.24%
2021/10/06	20	188.51	4	190.38	188.50	16	402	3.99%
2021/10/01	0	0.00	1	220.00	219.00	-1	399	-0.25%
2021/09/29	0	0.00	2	217.50	217.00	-2	433	-0.46%
2021/09/27	0	224.00	0	0.00	221.50	0	441	0.00%
2021/09/24	2	224.50	0	0.00	223.50	2	452	0.44%
2021/09/23	2	222.00	0	220.00	221.50	2	463	0.43%
2021/09/17	0	221.50	0	0.00	222.50	0	510	0.01%
2021/09/16	0	224.00	0	0.00	222.00	0	520	0.00%
2021/09/15	0	0.00	2	224.75	226.00	-2	528	-0.38%
2021/09/14	0	226.50	0	0.00	228.00	0	535	0.00%
2021/09/10	1	223.57	0	0.00	223.50	1	550	0.19%
2021/09/09	0	218.50	0	0.00	219.00	0	557	0.01%
2021/09/08	0	219.50	0	0.00	218.00	0	572	0.00%
2021/09/06	0	226.00	0	0.00	221.00	0	653	0.00%
2021/09/03	0.1	224.49	0	0.00	226.00	0.1	726	0.01%
2021/09/02	1	224.50	0	224.00	222.50	1	787	0.13%
2021/09/01	0	223.00	0	0.00	222.50	0	828	0.00%
2021/08/30	0.1	221.00	0	0.00	222.50	0.1	873	0.01%
2021/08/26	2	221.50	0	0.00	221.00	2	891	0.22%
2021/08/25	0	221.00	0	0.00	222.50	0	898	0.00%
2021/08/24	1	219.50	1	218.50	216.50	0	915	0.00%
2021/08/23	1	215.15	0	0.00	220.00	1	961	0.11%
2021/08/20	1	211.00	1	212.00	211.00	0	971	0.00%
2021/08/19	0	215.00	0	0.00	214.00	0	971	0.00%
2021/08/18	0.1	219.30	26	217.38	221.00	-25.9	972	-2.67%
2021/08/17	52.1	222.28	6	218.26	216.00	46	967	4.76%
2021/08/16	1	238.69	23	235.52	239.00	-22	942	-2.33%
2021/08/13	0	232.00	0	0.00	223.50	0	913	0.00%
2021/08/10	0	236.00	0	0.00	234.50	0	953	0.00%
2021/08/09	0	0.00	1	236.00	235.00	-1	1,016	-0.10%
2021/08/05	90	240.74	0	0.00	240.00	90	1,034	8.70%
2021/08/04	0	241.00	0	0.00	240.00	0	1,052	0.00%
2021/08/03	1	237.50	1	237.50	237.50	0	1,052	0.00%
2021/08/02	0	236.50	0	0.00	237.00	0	1,050	0.00%
2021/07/30	0	236.00	0	0.00	237.00	0	1,054	0.00%
2021/07/29	7.1	236.81	1	238.00	238.50	6.1	1,047	0.58%
2021/07/28	1	238.00	0	0.00	243.00	1	1,034	0.10%
2021/07/26	0	252.00	1	250.50	250.50	-1	1,045	-0.09%
2021/07/23	0	0.00	0.1	247.00	246.00	-0.1	1,048	-0.01%
2021/07/22	0	0.00	3	246.50	246.00	-3	1,046	-0.29%
2021/07/20	0	253.00	0.1	257.00	250.50	0	1,044	0.00%
2021/07/16	0	0.00	2	251.50	251.50	-2	1,035	-0.19%
2021/07/13	0	249.50	2	249.50	248.00	-2	1,037	-0.19%
2021/07/12	0	252.00	1	252.50	253.50	-1	1,034	-0.09%
2021/07/09	0	252.50	1	250.00	249.50	-1	1,034	-0.09%
2021/07/08	0.1	248.50	1	250.50	249.50	-0.9	1,041	-0.09%
2021/07/07	1	242.52	201	242.17	242.00	-200	1,036	-19.29%	大賣/鉅額交易
2021/07/06	81	248.56	3	249.17	248.00	78	1,021	7.64%
2021/07/05	20	259.90	0	0.00	260.50	20	1,008	1.98%
2021/07/02	100	261.36	0	0.00	260.00	100	1,008	9.91%
2021/07/01	0	256.50	130	257.12	256.50	-130	1,007	-12.90%	大賣/鉅額交易
2021/06/30	42	268.85	142	265.72	265.00	-100	998	-10.01%	大賣/
2021/06/29	0.1	268.07	15	265.17	270.50	-14.9	991	-1.50%
2021/06/28	253.1	270.57	2	270.25	268.00	251.1	977	25.69%	大買/鉅額交易
2021/06/22	0.1	267.00	1	266.50	265.00	-1	968	-0.10%
2021/06/21	1	262.99	4	258.50	261.50	-3	969	-0.31%
2021/06/18	0	0.00	0	268.00	263.50	0	966	0.00%
2021/06/17	0	268.00	0	0.00	265.50	0	960	0.00%
2021/06/16	0	269.50	0	0.00	266.00	0	962	0.00%
2021/06/15	4	272.75	21	266.31	274.50	-17	949	-1.79%
2021/06/11	29	283.79	7	285.29	284.50	22	892	2.46%
2021/06/10	4	274.63	1	282.90	275.00	3	825	0.36%
2021/06/09	0.1	265.71	1	261.58	265.50	-0.9	767	-0.12%
2021/06/08	0	260.00	0	0.00	258.00	0	726	0.00%
2021/06/07	0	250.00	1	254.50	251.00	-1	695	-0.14%
2021/06/04	1.1	249.18	0	0.00	252.00	1.1	684	0.16%
2021/06/03	0	0.00	1	244.50	246.50	-1	675	-0.15%
2021/06/02	1	242.00	1	244.00	243.50	0	675	0.00%
2021/06/01	1	243.00	3.1	240.57	245.00	-2.1	674	-0.30%
2021/05/31	4	260.88	2.1	261.53	254.50	1.9	658	0.29%
2021/05/28	2.1	245.57	1	245.50	248.00	1.1	613	0.17%
2021/05/26	0	0.00	5	242.00	241.50	-5	608	-0.82%
2021/05/20	0	229.50	0	0.00	227.00	0	608	0.00%
2021/05/18	19	235.61	13	238.27	236.50	6	620	0.97%
2021/05/17	15	236.80	17	233.29	239.00	-2	593	-0.33%
2021/05/14	0	231.50	5	230.50	225.00	-5	535	-0.93%
2021/05/13	17.1	228.83	2	229.50	226.50	15.1	540	2.79%
2021/05/12	5.2	230.43	2	246.00	234.00	3.2	545	0.59%
2021/05/11	0.3	233.03	1	235.00	232.50	-0.7	533	-0.13%
2021/05/10	10.1	242.99	0	0.00	238.50	10.1	537	1.88%
2021/05/06	10.1	234.50	0.1	233.50	232.00	10	553	1.80%
2021/05/05	17.1	233.83	0	0.00	231.50	17.1	555	3.07%
2021/05/04	30.3	233.49	0	0.00	234.50	30.3	560	5.40%
2021/05/03	10.3	239.12	0	0.00	239.00	10.3	554	1.86%
2021/04/29	0.2	250.58	12	247.54	247.00	-11.8	549	-2.14%
2021/04/28	0.1	255.86	1	252.00	254.00	-0.9	548	-0.16%
2021/04/27	0	256.00	0	0.00	255.00	0	572	0.00%
2021/04/26	6	260.42	0	0.00	255.50	6	582	1.03%
2021/04/19	0	264.50	0	0.00	262.50	0	704	0.00%
2021/04/14	3	256.50	0	0.00	258.00	3	765	0.39%
2021/04/13	0	264.50	0	0.00	264.00	0	805	0.00%
2021/04/12	0	268.50	1	266.50	265.50	-1	824	-0.12%
2021/04/09	1	271.00	0	0.00	270.50	1	821	0.12%
2021/04/08	0	0.00	2	271.50	271.50	-2	818	-0.24%
2021/04/01	1	269.00	0	0.00	271.00	1	817	0.12%
2021/03/31	0	0.00	1	268.50	270.00	-1	820	-0.12%
2021/03/29	1	264.50	0	0.00	268.00	1	813	0.12%
2021/03/26	0.1	263.00	0	0.00	261.50	0.1	807	0.01%
2021/03/25	0	0.00	10	260.65	260.50	-10	806	-1.24%
2021/03/24	2	269.25	0	0.00	268.00	2	800	0.25%
2021/03/23	0	0.00	3	266.00	266.50	-3	803	-0.37%
2021/03/22	1	273.00	2	270.25	270.50	-1	809	-0.12%
2021/03/19	1.1	272.64	1	276.50	272.50	0.1	814	0.01%
2021/03/18	1	283.50	0	0.00	279.00	1	804	0.12%
2021/03/16	6	280.33	2	280.00	280.00	4	837	0.48%
2021/03/15	0.6	276.50	5	279.00	275.50	-4.5	846	-0.53%
2021/03/12	0	0.00	5	280.00	278.50	-5	859	-0.58%
2021/03/09	0	0.00	6	281.08	283.00	-6	961	-0.62%
2021/03/08	3	283.67	23	280.96	276.50	-20	967	-2.07%
2021/03/05	3	283.17	2	280.00	282.00	1	967	0.10%
2021/03/04	0	0.00	2	277.00	276.50	-2	964	-0.21%
2021/03/03	6	282.17	0	0.00	283.00	6	963	0.62%
2021/03/02	1	283.00	0	0.00	283.50	1	972	0.10%
2021/02/25	3	282.67	55	281.78	281.00	-52	993	-5.23%
2021/02/23	12	293.25	0	0.00	294.50	12	991	1.21%
2021/02/22	0	0.00	1	302.00	295.50	-1	990	-0.10%
2021/02/19	9	297.89	6	297.75	297.50	3	994	0.30%
2021/02/18	9	287.00	4	286.00	289.50	5	1,000	0.50%
2021/02/17	4	284.00	14	283.82	282.00	-10	1,001	-1.00%
2021/02/05	2	276.50	1	275.50	274.50	1	1,001	0.10%
2021/02/04	6	282.08	19	280.47	281.00	-13	1,010	-1.29%
2021/02/03	19	288.66	10	286.75	289.00	9	997	0.90%
2021/02/02	14	283.21	4	284.88	282.00	10	994	1.01%
2021/02/01	12.1	280.30	10	280.00	283.50	2.1	998	0.21%
2021/01/29	11	279.82	5	280.40	273.50	6	1,011	0.59%
2021/01/28	12.1	282.72	2	282.00	277.00	10.1	1,014	1.00%
2021/01/27	23	292.11	15.8	291.79	290.50	7.2	1,011	0.71%
2021/01/26	1	302.00	0	0.00	292.50	1	1,024	0.10%
2021/01/25	10	295.50	2	295.25	295.00	8	1,027	0.78%
2021/01/22	1	299.50	10	297.50	299.50	-9	1,070	-0.84%
2021/01/21	5	298.80	0	0.00	296.50	5	1,126	0.44%
2021/01/20	2	297.75	34	294.37	290.00	-32	1,132	-2.82%
2021/01/19	10	307.00	63	308.31	309.00	-53	1,109	-4.78%
2021/01/18	53	316.81	156	313.19	310.00	-103	1,097	-9.39%	大賣/鉅額交易
2021/01/15	2	310.75	7	314.93	313.00	-5	1,056	-0.47%
2021/01/14	5	320.00	16	315.63	316.00	-11	1,026	-1.07%
2021/01/13	12	313.50	17	310.29	311.00	-5	990	-0.50%
2021/01/12	17	307.26	22	312.00	304.00	-5	971	-0.51%
2021/01/11	2	314.50	19	317.50	316.00	-17	957	-1.78%
2021/01/08	48	306.05	5	305.50	312.50	43	931	4.62%
2021/01/07	4	308.13	14	308.93	305.00	-10	919	-1.09%
2021/01/06	22	306.50	59	304.09	307.00	-37	892	-4.14%
2021/01/05	38	297.79	29.1	293.93	298.00	8.9	844	1.05%
2021/01/04	28	287.41	2	286.00	288.00	26	829	3.14%
2020/12/31	1	284.50	0	0.00	282.50	1	830	0.12%
2020/12/30	1	283.50	3	285.67	285.50	-2	837	-0.24%
2020/12/29	2	283.00	10	280.90	284.50	-8	845	-0.95%
2020/12/28	0.1	280.00	56	279.33	278.00	-55.9	845	-6.62%
2020/12/25	1	283.50	6	280.83	279.50	-5	847	-0.59%
2020/12/24	10	286.25	0	0.00	284.00	10	843	1.19%
2020/12/23	1	283.00	2	284.50	286.00	-1	843	-0.12%
2020/12/22	0	0.00	8	284.25	280.50	-8	847	-0.94%
2020/12/21	4	288.50	6	290.33	289.00	-2	844	-0.24%
2020/12/18	8	297.06	13	298.23	298.00	-5	838	-0.60%
2020/12/17	21	293.86	3	289.83	295.50	18	833	2.16%
2020/12/16	7	288.79	7	291.14	286.50	0	826	0.00%
2020/12/15	5	288.80	8	285.71	280.00	-3	817	-0.37%
2020/12/14	10	293.30	3	297.17	293.00	7	825	0.84%
2020/12/11	6	294.83	14	298.71	296.00	-8	841	-0.95%
2020/12/10	50	300.13	55	302.78	291.00	-5	825	-0.61%
2020/12/09	52	301.50	14	301.50	301.50	38	804	4.73%
2020/12/08	10	301.60	5	304.30	301.50	5	791	0.63%
2020/12/07	8	303.31	77	306.83	299.00	-69	780	-8.84%
2020/12/04	110	302.33	59.1	302.16	301.00	50.9	749	6.79%	大買/
2020/12/03	134	289.12	17	290.12	295.00	117	703	16.64%	大買/鉅額交易
2020/12/02	13	284.23	3	284.50	285.00	10	690	1.45%
2020/12/01	2	279.03	3	279.33	282.50	-1	695	-0.14%
2020/11/30	5	281.49	1	282.00	276.00	4	699	0.57%
2020/11/27	7.1	280.85	4	280.00	280.50	3.1	703	0.43%
2020/11/26	6	279.00	2	281.00	279.00	4	705	0.57%
2020/11/25	26	284.73	6	286.67	283.00	20	710	2.81%
2020/11/24	12	286.04	2	288.00	288.00	10	708	1.41%
2020/11/23	15	284.60	7	284.29	281.00	8	730	1.09%
2020/11/20	18	283.50	3	282.67	281.00	15	767	1.95%
2020/11/19	0.1	283.50	1	280.50	283.00	-1	784	-0.12%
2020/11/18	7	285.00	36	281.47	279.50	-29	813	-3.57%
2020/11/17	12	282.25	0	0.00	283.50	12	826	1.45%
2020/11/16	7	279.29	4	277.88	277.00	3	827	0.36%
2020/11/13	13	276.85	14	275.39	277.50	-1	827	-0.12%
2020/11/12	11	273.45	28	273.16	272.50	-17	821	-2.07%
2020/11/11	0	0.00	24	269.23	270.00	-24	807	-2.97%
2020/11/10	31	270.35	6	266.75	271.50	25	805	3.10%
2020/11/09	0	0.00	2	269.00	272.00	-2	804	-0.25%
2020/11/06	23	277.98	27	269.78	266.50	-4	797	-0.50%
2020/11/05	4	271.25	5	271.50	274.00	-1	784	-0.13%
2020/11/04	26	270.58	11	269.68	270.00	15	786	1.91%
2020/11/03	39	268.15	9	268.39	269.00	30	789	3.80%
2020/11/02	0	0.00	8	263.50	261.00	-8	799	-1.00%
2020/10/30	20	269.35	32	267.77	265.00	-12	811	-1.48%
2020/10/29	66	260.63	13.2	257.69	264.50	52.8	781	6.75%
2020/10/28	4	250.25	1	251.00	250.00	3	735	0.41%
2020/10/27	0	0.00	33	241.76	241.50	-33	742	-4.44%
2020/10/26	0	0.00	4	246.25	245.50	-4	782	-0.51%
2020/10/23	3	245.00	0	0.00	245.00	3	790	0.38%
2020/10/21	3	243.33	0	0.00	240.50	3	816	0.37%
2020/10/20	0	0.00	3	241.33	241.50	-3	834	-0.36%
2020/10/19	0	0.00	2	241.50	245.50	-2	860	-0.23%
2020/10/16	2	246.25	0	0.00	241.00	2	874	0.23%
2020/10/15	12	246.92	7	247.86	245.00	5	887	0.56%
2020/10/13	0	0.00	3	248.33	249.00	-3	905	-0.33%
2020/10/12	11	249.77	0	0.00	251.00	11	935	1.18%
2020/10/07	1	247.50	53	245.02	244.00	-52	954	-5.45%
2020/10/06	1	247.00	4	250.00	247.00	-3	955	-0.31%
2020/10/05	3	251.67	4	247.75	252.50	-1	964	-0.10%
2020/09/30	5	247.50	3	244.83	249.00	2	984	0.20%
2020/09/29	2	238.75	6	240.67	238.50	-4	1,006	-0.40%
2020/09/28	0	0.00	4	240.63	241.00	-4	1,046	-0.38%
2020/09/25	2	237.50	4	235.00	233.00	-2	1,089	-0.18%
2020/09/24	1	241.50	2	243.25	240.00	-1	1,143	-0.09%
2020/09/23	0	0.00	45	245.39	247.00	-45	1,186	-3.79%
2020/09/22	0	0.00	54	244.39	245.50	-54	1,197	-4.51%
2020/09/21	35	255.34	0	249.50	249.50	35	1,203	2.91%
2020/09/18	34	251.44	1	250.50	252.50	33	1,211	2.72%
2020/09/17	16	252.16	47	252.43	253.00	-31	1,221	-2.54%
2020/09/16	62	250.40	20	249.85	251.00	42	1,224	3.43%
2020/09/15	20	243.40	1	243.00	242.00	19	1,221	1.56%
2020/09/14	7	239.71	8	236.75	240.00	-1	1,241	-0.08%
2020/09/11	6	232.83	2	232.75	233.50	4	1,249	0.32%
2020/09/10	4	238.75	5	233.50	232.50	-1	1,257	-0.08%
2020/09/09	1	235.00	3	232.00	235.00	-2	1,279	-0.16%
2020/09/08	2	236.50	0	0.00	236.00	2	1,281	0.16%
2020/09/07	11	235.82	10	233.50	235.00	1	1,283	0.08%
2020/09/04	0	0.00	9	237.83	240.00	-9	1,278	-0.70%
2020/09/03	14	246.57	70	245.24	244.50	-56	1,273	-4.40%
2020/09/02	7	243.64	19	244.84	244.50	-12	1,272	-0.94%
2020/09/01	2	245.00	3	243.00	243.50	-1	1,276	-0.08%
2020/08/31	5	246.30	49	244.82	246.00	-44	1,280	-3.44%
2020/08/28	9	243.83	3	244.33	241.50	6	1,279	0.47%
2020/08/27	14	243.50	37	246.04	243.50	-23	1,289	-1.78%
2020/08/26	53	249.59	197	245.97	246.00	-144	1,277	-11.28%	大賣/鉅額交易
2020/08/25	4	241.00	3	241.00	236.00	1	1,235	0.08%
2020/08/24	15	236.23	113	234.60	235.00	-98	1,216	-8.06%	大賣/
2020/08/21	9	241.06	6	238.25	245.00	3	1,184	0.25%
2020/08/20	23	247.20	25	244.94	240.00	-2	1,162	-0.17%
2020/08/19	5	267.60	8	265.13	263.50	-3	1,144	-0.26%
2020/08/18	1	274.00	1	278.00	274.00	0	1,138	0.00%
2020/08/17	1	277.00	0	0.00	277.50	1	1,138	0.09%
2020/08/14	10	276.35	7	278.36	276.50	3	1,153	0.26%
2020/08/13	10	279.45	6	276.50	277.50	4	1,156	0.35%
2020/08/12	6	274.25	2	270.75	274.00	4	1,157	0.35%
2020/08/11	2	274.75	6	276.33	272.50	-4	1,199	-0.33%
2020/08/10	1	280.00	0	0.00	278.00	1	1,203	0.08%
2020/08/07	6	281.50	24	280.06	283.00	-18	1,206	-1.49%
2020/08/06	4	280.00	20	279.65	279.00	-16	1,206	-1.33%
2020/08/05	32	271.80	57	272.94	276.00	-25	1,209	-2.07%
2020/08/04	2	268.50	7	265.64	265.50	-5	1,227	-0.41%
2020/08/03	6	263.50	6	263.42	267.00	0	1,229	0.00%
2020/07/31	13	262.46	0	0.00	262.50	13	1,222	1.06%
2020/07/30	12	267.92	20	267.35	263.50	-8	1,214	-0.66%
2020/07/29	10	271.75	0	0.00	273.00	10	1,187	0.84%
2020/07/28	1	276.00	2	270.50	269.00	-1	1,197	-0.08%
2020/07/27	0	0.00	5	268.10	269.50	-5	1,241	-0.40%
2020/07/24	9	277.56	1	278.50	273.50	8	1,276	0.63%
2020/07/23	11	276.23	3	278.17	275.50	8	1,312	0.61%
2020/07/22	35	280.57	2	280.75	281.00	33	1,300	2.54%
2020/07/21	16	283.66	29	283.95	283.00	-13	1,295	-1.00%
2020/07/20	4	281.75	7	281.29	283.50	-3	1,296	-0.23%
2020/07/17	5	287.20	5	285.30	284.00	0	1,311	0.00%
2020/07/16	7	283.43	119	285.27	285.50	-112	1,322	-8.47%	大賣/鉅額交易
2020/07/15	7	295.36	26	293.31	288.50	-19	1,310	-1.45%
2020/07/14	4	296.75	6	293.67	300.00	-2	1,330	-0.15%
2020/07/13	7	294.93	0	0.00	295.50	7	1,336	0.52%
2020/07/10	7	293.57	27	295.98	291.00	-20	1,348	-1.48%
2020/07/09	11	307.23	102	306.04	302.50	-91	1,353	-6.72%	大賣/
2020/07/08	28	314.59	18	312.61	313.50	10	1,336	0.75%
2020/07/07	19	309.82	21	308.86	306.50	-2	1,319	-0.15%
2020/07/06	41	319.37	27	314.83	310.50	14	1,303	1.07%
2020/07/03	16	317.53	31	318.92	310.00	-15	1,271	-1.18%
2020/07/02	98	309.15	19	302.61	314.00	79	1,227	6.44%
2020/07/01	1	287.00	10	289.00	286.50	-9	1,188	-0.76%
2020/06/30	23	290.09	6	288.92	289.00	17	1,179	1.44%
2020/06/29	7	282.43	18	281.17	283.00	-11	1,174	-0.94%
2020/06/24	16	287.81	44	286.27	286.50	-28	1,169	-2.39%
2020/06/23	16	289.59	6	293.83	293.50	10	1,166	0.86%
2020/06/22	8	290.88	8	289.19	292.50	0	1,163	0.00%
2020/06/19	48	286.79	12	287.04	286.00	36	1,174	3.06%
2020/06/18	4	282.75	0	0.00	279.50	4	1,184	0.34%
2020/06/17	3	279.83	3	279.00	278.50	0	1,203	0.00%
2020/06/16	4	277.88	23	279.20	280.00	-19	1,202	-1.58%
2020/06/15	2	272.25	2	269.50	265.50	0	1,196	0.00%
2020/06/12	4	268.25	3	269.17	270.50	1	1,200	0.08%
2020/06/11	0	0.00	2	279.00	272.00	-2	1,205	-0.17%
2020/06/10	8	276.00	3	276.17	278.00	5	1,214	0.41%
2020/06/09	21	278.88	0	0.00	276.50	21	1,243	1.69%
2020/06/08	3	281.67	47	280.82	280.00	-44	1,288	-3.41%
2020/06/05	25	285.02	8	283.25	284.50	17	1,297	1.31%
2020/06/04	12	282.00	8	283.06	280.50	4	1,319	0.30%
2020/06/03	12	283.96	22	282.82	286.50	-10	1,337	-0.75%
2020/06/02	21	278.79	1	284.00	284.00	20	1,361	1.47%
2020/05/29	0	0.00	21	265.07	263.00	-21	1,399	-1.50%
2020/05/28	1	270.50	6	266.58	268.50	-5	1,422	-0.35%
2020/05/27	4	267.00	16	266.88	266.50	-12	1,433	-0.84%
2020/05/26	5	271.00	2	268.50	269.00	3	1,446	0.21%
2020/05/25	1	263.50	2	264.25	267.00	-1	1,447	-0.07%
2020/05/22	1	263.50	6	264.17	260.50	-5	1,460	-0.34%
2020/05/21	16	267.59	19	266.84	266.50	-3	1,459	-0.21%
2020/05/20	5	258.20	4	260.25	258.00	1	1,447	0.07%
2020/05/19	17	261.65	2	263.50	259.00	15	1,449	1.03%
2020/05/18	24	260.73	153	260.21	258.00	-129	1,461	-8.83%	大賣/鉅額交易
2020/05/15	11	279.27	58	277.19	281.50	-47	1,442	-3.26%
2020/05/14	27	284.61	10	284.95	280.00	17	1,441	1.18%
2020/05/13	13	285.27	0	0.00	284.50	13	1,459	0.89%
2020/05/12	11	290.41	13	291.38	288.00	-2	1,459	-0.14%
2020/05/11	16	289.13	17	291.91	295.00	-1	1,448	-0.07%
2020/05/08	2	282.00	2	283.75	280.00	0	1,416	0.00%
2020/05/07	1	283.50	2	281.50	279.00	-1	1,408	-0.07%
2020/05/06	1	282.00	2	278.50	281.50	-1	1,421	-0.07%
2020/05/05	16	278.56	35.5	278.15	278.00	-19.5	1,454	-1.34%
2020/05/04	5	274.40	46	273.28	273.50	-41	1,470	-2.79%
2020/04/30	61	286.09	97	282.46	281.00	-36	1,471	-2.45%
2020/04/29	64	284.02	4	282.13	289.50	60	1,448	4.14%
2020/04/28	34	274.49	5	265.50	277.50	29	1,433	2.02%
2020/04/27	14	256.46	1	256.00	259.50	13	1,406	0.92%
2020/04/24	2	249.50	59	248.97	250.50	-57	1,406	-4.05%
2020/04/23	3	252.33	33	251.79	251.50	-30	1,406	-2.13%
2020/04/22	4	255.50	1	255.50	253.50	3	1,414	0.21%
2020/04/21	2	262.00	3	264.83	259.00	-1	1,418	-0.07%
2020/04/20	0	0.00	2	263.25	266.00	-2	1,439	-0.14%
2020/04/17	21	262.62	10	259.35	258.00	11	1,431	0.77%
2020/04/16	4	260.50	3	261.33	263.50	1	1,425	0.07%
2020/04/15	3	261.50	2	261.50	262.00	1	1,458	0.07%
2020/04/14	10	262.80	11	262.73	266.00	-1	1,451	-0.07%
2020/04/13	7	255.29	4	255.13	253.00	3	1,492	0.20%
2020/04/10	2	251.25	1	256.00	256.50	1	1,513	0.07%
2020/04/09	0	0.00	19	249.34	248.50	-19	1,538	-1.24%
2020/04/08	1	259.50	23	262.24	259.50	-22	1,549	-1.42%
2020/04/07	15	265.67	16	268.50	263.50	-1	1,589	-0.06%
2020/04/06	9	263.72	2	262.25	265.50	7	1,622	0.43%
2020/04/01	10	260.25	0	0.00	260.00	10	1,678	0.60%
2020/03/31	5	263.50	11	259.00	261.00	-6	1,726	-0.35%
2020/03/30	6	253.83	8	256.69	259.50	-2	1,795	-0.11%
2020/03/27	14	256.86	0	0.00	257.00	14	1,810	0.77%
2020/03/26	4	257.38	9	256.61	259.50	-5	1,835	-0.27%
2020/03/25	6	251.92	4	256.25	250.00	2	1,834	0.11%
2020/03/24	6	255.25	5	255.30	256.00	1	1,824	0.05%
2020/03/23	19	232.68	23	234.15	245.50	-4	1,829	-0.22%
2020/03/20	8	227.19	8	224.38	227.50	0	1,811	0.00%
2020/03/19	5	216.30	5	215.50	207.00	0	1,818	0.00%
2020/03/18	4	232.50	3	233.67	224.00	1	1,809	0.06%
2020/03/17	1	229.00	20	228.30	229.00	-19	1,804	-1.05%
2020/03/16	5	232.20	9	235.28	225.00	-4	1,798	-0.22%
2020/03/13	31	216.18	53	215.42	229.50	-22	1,790	-1.23%
2020/03/12	15	238.90	19	238.45	238.50	-4	1,772	-0.23%
2020/03/11	1	270.00	8	270.06	263.00	-7	1,735	-0.40%
2020/03/10	10	268.50	39	262.24	273.00	-29	1,732	-1.67%
2020/03/09	2	269.25	11	271.77	265.00	-9	1,721	-0.52%
2020/03/06	28	294.64	85	295.24	285.00	-57	1,691	-3.37%
2020/03/05	86	303.10	18	301.64	306.50	68	1,652	4.12%
2020/03/04	5	288.90	11	285.82	293.00	-6	1,619	-0.37%
2020/03/03	31	284.68	10	277.45	285.00	21	1,617	1.30%
2020/03/02	37	271.16	3	271.17	271.50	34	1,594	2.13%
2020/02/27	10	275.85	7	276.36	266.00	3	1,584	0.19%
2020/02/26	5	280.90	14	280.71	282.00	-9	1,569	-0.57%
2020/02/25	12	276.96	7	279.64	283.00	5	1,565	0.32%
2020/02/24	2	273.25	1	274.50	274.00	1	1,555	0.06%
2020/02/21	4	278.88	5	280.80	277.50	-1	1,553	-0.06%
2020/02/20	4	280.63	0	0.00	279.50	4	1,558	0.26%
2020/02/19	30	282.90	3	281.17	282.00	27	1,561	1.73%
2020/02/18	15	289.53	18	286.31	284.50	-3	1,566	-0.19%
2020/02/17	0	0.00	2	277.25	276.50	-2	1,555	-0.13%
2020/02/14	3	276.17	5	274.80	281.50	-2	1,558	-0.13%
2020/02/13	5	274.60	2	272.50	267.00	3	1,535	0.20%
2020/02/12	6	272.25	6	273.33	270.00	0	1,529	0.00%
2020/02/11	5	268.00	2	267.00	268.00	3	1,531	0.20%
2020/02/10	5	261.60	0	0.00	265.00	5	1,553	0.32%
2020/02/07	38	268.74	2	267.00	269.00	36	1,586	2.27%
2020/02/06	77	262.14	11	266.36	272.00	66	1,575	4.19%
2020/02/05	4	261.13	49	256.22	260.00	-45	1,563	-2.88%
2020/02/04	30	249.15	40	251.93	252.50	-10	1,546	-0.65%
2020/02/03	31	241.50	33	249.48	242.00	-2	1,540	-0.13%
2020/01/31	1	260.50	2	274.50	260.50	-1	1,515	-0.07%
2020/01/30	5	278.00	9	274.11	270.00	-4	1,529	-0.26%
2020/01/20	1	299.00	0	0.00	299.50	1	1,521	0.07%
2020/01/17	0	0.00	24	303.15	301.00	-24	1,516	-1.58%
2020/01/16	11	305.09	18	301.53	304.50	-7	1,510	-0.46%
2020/01/15	26	313.35	7	312.29	315.50	19	1,486	1.28%
2020/01/14	7	316.43	18	316.00	311.00	-11	1,462	-0.75%
2020/01/13	2	301.75	8	301.81	304.00	-6	1,416	-0.42%
2020/01/10	6	303.42	8	303.50	305.00	-2	1,407	-0.14%
2020/01/09	14	300.21	11	296.73	304.50	3	1,377	0.22%
2020/01/08	4	284.25	36	281.63	284.50	-32	1,335	-2.40%
2020/01/07	13	283.77	154	284.79	284.00	-141	1,323	-10.66%	大賣/鉅額交易
2020/01/06	24	300.77	15	300.63	300.00	9	1,263	0.71%
2020/01/03	34	308.16	7	313.00	306.00	27	1,239	2.18%
2020/01/02	3	312.50	82.5	314.60	319.00	-79.5	1,207	-6.58%
2019/12/31	41	307.94	22	311.64	309.00	19	1,192	1.59%
2019/12/30	26	305.88	18	303.31	309.00	8	1,145	0.70%
2019/12/27	62	300.34	35	300.06	295.00	27	1,107	2.44%
2019/12/26	175	292.23	20	289.13	291.50	155	1,048	14.78%	大買/鉅額交易
2019/12/25	101	284.46	12	288.17	292.50	89	1,003	8.87%	大買/
2019/12/24	15	272.47	12	273.88	273.00	3	933	0.32%
2019/12/23	9	268.06	7	267.93	272.50	2	912	0.22%
2019/12/20	6	261.00	9	258.50	262.00	-3	881	-0.34%
2019/12/19	5	260.70	14	256.43	257.00	-9	869	-1.04%
2019/12/18	72	264.02	20	262.85	257.00	52	852	6.10%
2019/12/17	0	0.00	1	260.00	260.00	-1	816	-0.12%
2019/12/16	26	261.15	3	260.00	260.50	23	807	2.85%
2019/12/13	0	0.00	1	257.00	257.00	-1	814	-0.12%
2019/12/12	0	0.00	34	254.00	253.00	-34	805	-4.22%
2019/12/11	2	252.25	0	0.00	251.50	2	806	0.25%
2019/12/10	0	0.00	1	251.50	250.50	-1	809	-0.12%
2019/12/09	1	254.50	25	257.50	252.00	-24	805	-2.98%
2019/12/06	31	259.61	2	259.25	258.00	29	789	3.67%
2019/12/05	1	264.00	23	264.39	264.00	-22	779	-2.82%
2019/12/04	28	257.95	2	261.25	261.00	26	774	3.36%
2019/12/02	1	250.50	0	0.00	249.50	1	778	0.13%
2019/11/29	1	260.00	6	257.83	254.00	-5	784	-0.64%
2019/11/28	11	264.41	1	263.50	263.00	10	776	1.29%
2019/11/27	1	257.50	45	253.68	257.00	-44	780	-5.64%
2019/11/26	2	258.00	10	257.00	255.00	-8	778	-1.03%
2019/11/25	0	0.00	1	254.00	257.00	-1	778	-0.13%
2019/11/22	1	255.00	1	255.50	255.00	0	776	0.00%
2019/11/21	0	0.00	4	249.25	252.50	-4	776	-0.51%
2019/11/20	1	253.50	6	254.50	253.50	-5	776	-0.64%
2019/11/19	1	256.00	12	255.54	258.50	-11	777	-1.42%
2019/11/18	44	254.84	5	259.30	254.00	39	775	5.03%
2019/11/15	14	252.54	11	256.27	257.50	3	787	0.38%
2019/11/14	8	250.44	0	0.00	243.50	8	768	1.04%
2019/11/12	5	242.50	43	242.20	243.00	-38	765	-4.96%
2019/11/11	1	245.00	2	249.00	245.00	-1	765	-0.13%
2019/11/08	10	254.40	2	251.00	250.00	8	759	1.05%
2019/11/07	20	260.43	10	257.10	249.50	10	743	1.35%
2019/11/06	11.2	263.01	16	262.38	258.50	-4.8	718	-0.67%
2019/11/05	1	272.00	9	273.33	273.00	-8	681	-1.17%
2019/11/04	34	277.68	22	277.80	275.50	12	681	1.76%
2019/11/01	112	266.67	2	261.75	269.50	110	657	16.73%	大買/鉅額交易
2019/10/31	3	267.17	6	269.17	257.50	-3	661	-0.45%
2019/10/30	8	269.88	8	269.44	268.50	0	669	0.00%
2019/10/29	103	276.41	18	273.89	265.00	85	695	12.23%	大買/
2019/10/28	21	270.40	5	274.40	274.50	16	657	2.44%
2019/10/25	2	266.00	1	265.00	260.00	1	640	0.16%
2019/10/24	4	264.25	12	258.88	263.50	-8	645	-1.24%
2019/10/23	2	255.50	15	255.60	256.50	-13	645	-2.01%
2019/10/22	7	256.36	10	253.15	257.50	-3	664	-0.45%
2019/10/21	0	0.00	11	253.86	251.50	-11	683	-1.61%
2019/10/18	2	255.00	10	254.00	255.00	-8	697	-1.15%
2019/10/17	2	254.50	11	255.68	254.00	-9	704	-1.28%
2019/10/16	1	253.00	11	250.36	252.00	-10	709	-1.41%
2019/10/15	0	0.00	10	248.00	248.50	-10	707	-1.41%
2019/10/14	3	250.00	18	245.86	248.00	-15	717	-2.09%
2019/10/09	2	241.00	3	241.67	240.50	-1	714	-0.14%
2019/10/08	0	0.00	10	244.50	245.00	-10	714	-1.40%
2019/10/07	0	0.00	5	251.80	244.00	-5	716	-0.70%
2019/10/04	2	251.25	5	250.30	255.00	-3	700	-0.43%
2019/10/03	0	0.00	189	250.11	249.50	-189	700	-26.99%	大賣/鉅額交易
2019/10/02	1	255.50	14	255.11	254.50	-13	694	-1.87%
2019/09/26	0	0.00	1	266.00	262.00	-1	698	-0.14%
2019/09/25	0	0.00	6	266.00	264.00	-6	704	-0.85%
2019/09/24	3	270.67	3	270.33	273.00	0	725	0.00%
2019/09/23	7	268.50	0	0.00	269.00	7	735	0.95%
2019/09/20	2.1	267.90	1	271.00	267.50	1.1	760	0.14%
2019/09/19	0	0.00	6	272.00	270.50	-6	770	-0.78%
2019/09/18	13	278.12	4	276.13	272.50	9	779	1.16%
2019/09/17	6	270.75	2	269.50	271.50	4	762	0.52%
2019/09/16	1	266.00	3	266.50	267.00	-2	774	-0.26%
2019/09/12	7	269.50	6	269.83	266.00	1	779	0.13%
2019/09/11	26	264.96	4	267.38	270.00	22	805	2.73%
2019/09/10	3	265.33	2	263.00	263.00	1	804	0.12%
2019/09/09	1	269.00	3	267.33	269.00	-2	807	-0.25%
2019/09/06	16	264.50	2	261.50	267.50	14	810	1.73%
2019/09/05	8	267.50	6	268.42	267.00	2	810	0.25%
2019/09/04	1	261.50	1	255.50	263.00	0	802	0.00%
2019/09/03	3	260.83	7	261.50	255.00	-4	804	-0.50%
2019/09/02	1	260.00	7	256.21	261.50	-6	799	-0.75%
2019/08/30	19	263.63	4	263.88	259.50	15	808	1.86%
2019/08/28	1	249.50	0	0.00	248.50	1	828	0.12%
2019/08/27	0	0.00	3	253.00	252.50	-3	834	-0.36%
2019/08/26	1	254.00	2	246.50	253.00	-1	852	-0.12%
2019/08/23	2	254.75	0	0.00	253.00	2	890	0.22%
2019/08/22	1	252.50	3	256.33	253.50	-2	921	-0.22%
2019/08/21	0	0.00	2	254.75	254.00	-2	947	-0.21%
2019/08/20	19	251.58	13	253.54	254.00	6	979	0.61%
2019/08/19	0	0.00	25	239.90	244.00	-25	1,017	-2.46%
2019/08/16	1	236.00	3	237.33	237.00	-2	1,054	-0.19%
2019/08/15	1	239.00	5	237.10	240.50	-4	1,077	-0.37%
2019/08/14	6	246.00	1	246.00	246.00	5	1,121	0.45%
2019/08/13	7	241.50	1	242.00	241.00	6	1,152	0.52%
2019/08/12	1	244.00	0	0.00	242.00	1	1,208	0.08%
2019/08/07	3	243.50	5	244.50	239.50	-2	1,229	-0.16%
2019/08/06	126	240.75	2	235.00	244.00	124	1,238	10.01%	大買/鉅額交易
2019/08/05	1	243.50	0	0.00	240.50	1	1,237	0.08%
2019/08/02	4	246.00	2	243.25	246.00	2	1,239	0.16%
2019/08/01	1	242.00	0	0.00	242.50	1	1,238	0.08%
2019/07/31	11	247.05	13	247.96	247.50	-2	1,229	-0.16%
2019/07/29	3	268.00	42	264.95	265.00	-39	1,217	-3.20%
2019/07/26	9	270.89	9	271.17	269.00	0	1,238	0.00%
2019/07/25	5	275.70	4	278.00	276.50	1	1,287	0.08%
2019/07/24	7	278.21	3	282.00	276.00	4	1,293	0.31%
2019/07/23	13	275.42	3	274.67	275.00	10	1,283	0.78%
2019/07/22	4	269.13	1	263.50	272.00	3	1,278	0.23%
2019/07/18	1	266.00	61	263.66	255.50	-60	1,270	-4.72%
2019/07/17	0	0.00	64	265.37	266.00	-64	1,281	-4.99%
2019/07/16	6	274.83	64	274.23	270.50	-58	1,308	-4.43%
2019/07/15	1	269.50	41	269.93	270.00	-40	1,323	-3.02%
2019/07/12	1	270.00	65	271.78	270.00	-64	1,368	-4.68%
2019/07/11	7	271.79	65	271.92	272.00	-58	1,394	-4.16%
2019/07/10	5	271.00	5	272.40	271.00	0	1,400	0.00%
2019/07/09	3	270.50	41	264.16	270.50	-38	1,402	-2.71%
2019/07/08	1	272.00	40	267.50	266.00	-39	1,404	-2.78%
2019/07/05	2	266.25	42	266.20	271.00	-40	1,412	-2.83%
2019/07/04	2	268.00	41	266.20	269.00	-39	1,424	-2.74%
2019/07/03	0	0.00	40	270.50	269.00	-40	1,440	-2.78%
2019/07/02	22	275.18	44	274.67	274.50	-22	1,486	-1.48%
2019/07/01	19	281.53	42	277.88	276.00	-23	1,499	-1.53%
2019/06/28	1	263.00	46	260.60	261.50	-45	1,489	-3.02%
2019/06/27	5	260.30	40	255.50	258.00	-35	1,501	-2.33%
2019/06/26	51	252.86	42	248.95	251.00	9	1,496	0.60%
2019/06/25	1	252.50	99	249.98	244.50	-98	1,512	-6.48%
2019/06/24	2	248.50	40	245.88	248.50	-38	1,524	-2.49%
2019/06/21	6	248.17	43	248.45	246.00	-37	1,537	-2.41%
2019/06/20	1	246.50	44	245.84	245.00	-43	1,548	-2.78%
2019/06/19	11	247.27	50	237.73	243.50	-39	1,582	-2.46%
2019/06/18	0	0.00	40	231.56	228.50	-40	1,595	-2.51%
2019/06/17	7	229.00	40	226.70	231.00	-33	1,610	-2.05%
2019/06/14	10	230.50	40	234.21	226.50	-30	1,632	-1.84%
2019/06/13	3	236.83	43	234.43	235.50	-40	1,657	-2.41%
2019/06/12	2	239.75	41	239.44	239.50	-39	1,661	-2.35%
2019/06/11	1	236.50	36	242.31	236.50	-35	1,670	-2.10%
2019/06/10	3	238.17	47	237.53	237.00	-44	1,676	-2.63%
2019/06/06	2	235.00	45	232.74	235.00	-43	1,679	-2.56%
2019/06/05	5	234.00	51	237.59	231.00	-46	1,679	-2.74%
2019/06/04	38	229.41	44	229.08	231.00	-6	1,676	-0.36%
2019/06/03	7	223.43	49	224.11	225.50	-42	1,676	-2.51%
2019/05/31	15	224.47	5	224.50	226.50	10	1,698	0.59%
2019/05/30	9	222.72	5	217.30	222.50	4	1,694	0.24%
2019/05/29	1	215.50	1	216.00	215.50	0	1,677	0.00%
2019/05/28	2	220.00	2	218.00	220.00	0	1,671	0.00%
2019/05/27	7	218.57	9	218.94	218.00	-2	1,674	-0.12%
2019/05/24	2	216.25	7	213.00	219.50	-5	1,689	-0.30%
2019/05/23	3	210.67	284	206.76	205.00	-281	1,678	-16.75%	大賣/鉅額交易
2019/05/22	21	229.12	9	230.06	227.50	12	1,692	0.71%
2019/05/21	19	218.32	158	217.93	224.50	-139	1,739	-7.99%	大賣/鉅額交易
2019/05/20	15	223.87	112	225.01	218.00	-97	1,690	-5.74%	大賣/
2019/05/17	18	250.44	46	246.92	242.00	-28	1,661	-1.69%
2019/05/16	59	268.25	64	271.24	268.50	-5	1,617	-0.31%
2019/05/15	3	275.83	4	276.13	273.00	-1	1,613	-0.06%
2019/05/14	3	271.17	7	268.00	272.50	-4	1,647	-0.24%
2019/05/13	4	275.38	1	276.00	272.50	3	1,674	0.18%
2019/05/10	1	273.00	2	272.75	276.00	-1	1,701	-0.06%
2019/05/09	4	270.63	2	282.75	269.00	2	1,700	0.12%
2019/05/08	6	277.50	3	277.33	280.00	3	1,698	0.18%
2019/05/07	5	287.40	21	287.83	280.00	-16	1,717	-0.93%
2019/05/06	1	279.50	3	279.67	282.00	-2	1,711	-0.12%
2019/05/03	21	294.48	13	297.27	290.50	8	1,699	0.47%
2019/05/02	17	292.26	9	285.83	302.50	8	1,687	0.47%
2019/04/30	0	0.00	1	272.00	276.00	-1	1,640	-0.06%
2019/04/29	2	275.00	2	277.75	273.00	0	1,637	0.00%
2019/04/26	2	278.00	1	278.00	277.00	1	1,646	0.06%
2019/04/25	2	289.75	1	287.00	286.50	1	1,656	0.06%
2019/04/24	0	0.00	3	296.00	292.50	-3	1,694	-0.18%
2019/04/23	99	297.44	10	293.15	294.00	89	1,709	5.21%
2019/04/22	15	299.27	10	298.75	298.50	5	1,719	0.29%
2019/04/19	10	290.80	3	294.83	290.00	7	1,700	0.41%
2019/04/18	60	289.80	17	289.24	289.00	43	1,696	2.53%
2019/04/17	10	280.60	3	279.00	280.00	7	1,685	0.42%
2019/04/16	1	269.50	4	270.88	270.00	-3	1,699	-0.18%
2019/04/15	2	270.50	0	0.00	271.00	2	1,745	0.11%
2019/04/12	2	272.00	4	276.38	272.00	-2	1,768	-0.11%
2019/04/11	19	275.03	2	275.75	274.50	17	1,808	0.94%
2019/04/10	39	272.64	2	272.50	272.50	37	1,834	2.02%
2019/04/09	2	268.75	2	270.00	269.50	0	1,829	0.00%
2019/04/08	178	274.53	15	269.43	274.00	163	1,817	8.97%	大買/鉅額交易
2019/04/03	7	290.07	13	291.62	287.00	-6	1,770	-0.34%
2019/04/02	5	285.90	8	288.19	287.00	-3	1,761	-0.17%
2019/04/01	1	286.00	14	287.79	287.50	-13	1,754	-0.74%
2019/03/29	6	282.08	9	282.39	282.50	-3	1,730	-0.17%
2019/03/28	7	273.50	54	268.68	276.00	-47	1,724	-2.73%
2019/03/27	4	271.38	55	271.34	272.00	-51	1,717	-2.97%
2019/03/26	15	278.80	99	278.26	277.00	-84	1,732	-4.85%
2019/03/25	29	272.71	13	272.00	273.50	16	1,733	0.92%
2019/03/22	9	281.11	3	281.00	277.00	6	1,747	0.34%
2019/03/21	12	288.25	8	290.19	285.00	4	1,740	0.23%
2019/03/20	10	303.20	17	304.29	299.50	-7	1,718	-0.41%
2019/03/19	53	305.38	7	303.86	301.00	46	1,743	2.64%
2019/03/18	7	296.21	18	296.25	296.00	-11	1,739	-0.63%
2019/03/15	4	290.13	3	290.33	287.50	1	1,739	0.06%
2019/03/14	5	289.10	3	283.00	289.50	2	1,783	0.11%
2019/03/13	5	284.10	42	284.89	280.50	-37	1,796	-2.06%
2019/03/12	10	290.40	3	291.00	287.00	7	1,790	0.39%
2019/03/11	4	287.63	3	285.83	286.50	1	1,796	0.06%
2019/03/08	2	282.75	2	282.00	283.00	0	1,815	0.00%
2019/03/07	8	287.88	3	295.83	281.50	5	1,807	0.28%
2019/03/06	7	292.21	54	290.61	295.50	-47	1,812	-2.59%
2019/03/05	2	302.50	1	297.00	293.50	1	1,813	0.06%
2019/03/04	4	302.75	5	299.80	299.00	-1	1,815	-0.06%
2019/02/27	5	309.20	57	321.88	307.00	-52	1,798	-2.89%
2019/02/26	152	319.36	31	319.61	318.00	121	1,797	6.73%	大買/鉅額交易
2019/02/25	15	320.27	24	319.83	319.00	-9	1,771	-0.51%
2019/02/22	61	327.09	22	323.75	312.00	39	1,720	2.27%
2019/02/21	34	319.04	5	327.20	318.00	29	1,672	1.73%
2019/02/20	130	317.00	70	319.32	322.50	60	1,616	3.71%	大買/
2019/02/19	34	293.51	0	0.00	293.50	34	1,541	2.21%
2019/02/18	21	290.17	0	0.00	290.00	21	1,534	1.37%
2019/02/15	4	296.25	3	295.50	286.00	1	1,528	0.07%
2019/02/14	1	294.00	10	295.85	290.00	-9	1,518	-0.59%
2019/02/13	42	297.08	10	292.05	296.00	32	1,513	2.11%
2019/02/12	83	285.89	3	284.83	289.50	80	1,476	5.42%
2019/02/11	17	270.97	13	270.65	276.00	4	1,446	0.28%
2019/01/30	6	265.17	1	261.50	261.50	5	1,423	0.35%
2019/01/29	5	260.50	7	263.00	260.50	-2	1,417	-0.14%
2019/01/28	22	263.70	2	264.50	267.00	20	1,415	1.41%
2019/01/25	11	255.82	40	255.30	254.00	-29	1,412	-2.05%
2019/01/24	11	255.36	1	257.50	254.00	10	1,422	0.70%
2019/01/23	3	253.00	24	253.83	255.50	-21	1,432	-1.47%
2019/01/22	1	260.00	4	256.75	253.00	-3	1,447	-0.21%
2019/01/21	1	259.00	3	261.67	260.00	-2	1,457	-0.14%
2019/01/18	2	261.50	2	258.50	262.00	0	1,483	0.00%
2019/01/17	5	260.20	14	259.18	262.50	-9	1,476	-0.61%
2019/01/16	15	269.73	16	265.34	260.00	-1	1,459	-0.07%
2019/01/15	9	273.50	23	267.80	275.00	-14	1,424	-0.98%
2019/01/14	34	269.04	3	267.67	263.50	31	1,408	2.20%
2019/01/11	1	265.50	7	264.50	263.00	-6	1,381	-0.43%
2019/01/10	12	266.50	14	265.14	265.50	-2	1,369	-0.15%
2019/01/09	20	267.95	19	269.16	261.50	1	1,355	0.07%
2019/01/08	28	265.54	73	267.54	261.50	-45	1,325	-3.40%
2019/01/07	54	262.83	16	258.19	265.00	38	1,287	2.95%
2019/01/04	22	242.50	14	241.46	241.00	8	1,245	0.64%
2019/01/03	22	248.36	15	247.93	250.00	7	1,232	0.57%
2019/01/02	19	242.32	12	239.17	246.50	7	1,195	0.59%
2018/12/28	2	223.50	10	222.25	224.50	-8	1,165	-0.69%
2018/12/27	10	230.20	1	230.00	227.50	9	1,165	0.77%
2018/12/26	2	231.50	5	229.50	225.00	-3	1,169	-0.26%
2018/12/25	4	229.00	9	223.61	227.00	-5	1,178	-0.42%
2018/12/24	2	228.75	10	220.00	229.50	-8	1,192	-0.67%
2018/12/22	1	222.50	0	0.00	220.50	1	1,200	0.08%
2018/12/21	15	217.77	5	219.00	226.00	10	1,200	0.83%
2018/12/20	6	218.08	8	219.50	218.50	-2	1,189	-0.17%
2018/12/19	168	224.76	5	231.20	222.00	163	1,174	13.88%	大買/鉅額交易
2018/12/18	10	234.95	5	231.60	232.00	5	1,149	0.44%
2018/12/17	9	238.94	19	241.84	234.00	-10	1,130	-0.88%
2018/12/14	134	249.36	3	252.67	252.00	131	1,092	11.99%	大買/鉅額交易
2018/12/13	15	239.33	28	240.38	241.50	-13	1,062	-1.22%
2018/12/12	20	235.63	4	232.50	238.00	16	1,049	1.52%
2018/12/11	7	217.00	11	216.55	217.00	-4	1,013	-0.39%
2018/12/10	6	210.58	11	211.45	213.50	-5	999	-0.50%
2018/12/07	16	223.94	7	225.14	225.50	9	978	0.92%
2018/12/06	6	238.25	12	243.83	237.50	-6	939	-0.64%
2018/12/05	1	266.00	1	262.50	263.50	0	939	0.00%
2018/12/04	12	275.92	2	276.50	274.00	10	938	1.07%
2018/12/03	31	282.35	9	281.22	280.50	22	935	2.35%
2018/11/30	3	261.83	3	265.67	258.00	0	927	0.00%
2018/11/29	15	260.80	13	256.42	263.50	2	922	0.22%
2018/11/28	5	249.20	4	249.50	248.00	1	907	0.11%
2018/11/27	3	231.00	1	235.00	235.00	2	879	0.23%
2018/11/26	6	221.58	4	217.88	219.50	2	867	0.23%
2018/11/23	1	212.50	49	214.53	213.00	-48	858	-5.59%
2018/11/22	3	237.17	4	239.25	235.00	-1	837	-0.12%
2018/11/21	2	232.25	4	231.88	236.00	-2	851	-0.23%
2018/11/20	7	232.21	1	233.00	230.00	6	855	0.70%
2018/11/16	2	231.50	0	0.00	230.50	2	858	0.23%
2018/11/15	1	228.50	0	0.00	230.00	1	859	0.12%
2018/11/14	2	236.25	0	0.00	230.00	2	858	0.23%
2018/11/13	2	237.75	0	0.00	236.50	2	854	0.23%
2018/11/12	2	246.75	0	0.00	243.50	2	875	0.23%
2018/11/08	4	235.88	4	242.38	234.50	0	906	0.00%
2018/11/07	5	233.50	2	235.25	239.00	3	900	0.33%
2018/11/06	1	231.00	1	223.50	219.50	0	893	0.00%
2018/11/05	2	232.25	0	0.00	230.00	2	889	0.22%
2018/11/02	75	237.94	8	238.13	237.00	67	881	7.60%
2018/11/01	7	222.93	3	217.00	226.00	4	859	0.47%
2018/10/31	10	198.70	12	199.92	205.50	-2	849	-0.24%
2018/10/30	2	189.75	11	191.09	188.50	-9	844	-1.07%
2018/10/29	1	205.50	0	0.00	207.50	1	821	0.12%
2018/10/26	3	219.17	56	212.24	212.00	-53	804	-6.58%
2018/10/25	2.7	240.02	0	0.00	231.50	2.7	783	0.34%
2018/10/24	6	262.33	8	261.75	257.00	-2	785	-0.25%
2018/10/23	4	266.13	3	267.33	259.50	1	786	0.13%
2018/10/22	2	260.00	0	0.00	262.00	2	781	0.26%
2018/10/17	1	255.50	1	258.00	259.50	0	778	0.00%
2018/10/16	1	250.00	8	252.88	250.00	-7	772	-0.91%
2018/10/15	5	250.70	4	249.25	250.00	1	768	0.13%
2018/10/12	2	244.75	7	240.14	244.50	-5	763	-0.66%
2018/10/11	5	240.00	0	0.00	244.50	5	752	0.66%
2018/10/09	18	276.47	14	275.07	265.00	4	752	0.53%
2018/10/08	5	281.40	2	282.00	283.00	3	764	0.39%
2018/10/05	3	272.00	50	273.46	276.00	-47	784	-5.99%
2018/10/03	0	0.00	1	300.00	298.00	-1	775	-0.13%
2018/10/02	5	315.60	9	312.83	312.50	-4	768	-0.52%
2018/10/01	8	305.38	3	304.00	306.00	5	762	0.66%
2018/09/28	1	285.50	0	0.00	285.50	1	767	0.13%
2018/09/26	1	286.50	3	286.50	287.00	-2	773	-0.26%
2018/09/25	2	290.25	2	290.50	292.50	0	771	0.00%
2018/09/20	0	0.00	2	279.00	281.50	-2	770	-0.26%
2018/09/19	2	284.50	11	278.77	279.00	-9	782	-1.15%
2018/09/18	1	289.50	1	290.00	282.00	0	784	0.00%
2018/09/17	2	286.00	4	283.13	286.00	-2	791	-0.25%
2018/09/14	6	289.00	0	0.00	290.00	6	789	0.76%
2018/09/13	1	277.50	6	289.17	277.00	-5	785	-0.64%
2018/09/12	1	287.50	9	293.56	293.00	-8	783	-1.02%
2018/09/11	24	285.19	9	281.17	285.50	15	772	1.94%
2018/09/10	10	276.60	1	277.50	273.00	9	754	1.19%
2018/09/07	5	272.90	1	273.00	272.00	4	754	0.53%
2018/09/06	13	274.23	8	272.31	279.00	5	753	0.66%
2018/09/05	4	260.38	12	259.75	260.00	-8	754	-1.06%
2018/09/04	8	262.69	0	0.00	263.50	8	765	1.04%
2018/09/03	3	260.00	4	254.38	250.00	-1	765	-0.13%
2018/08/31	5	260.10	14	261.64	263.00	-9	777	-1.16%
2018/08/30	6	256.17	6	257.67	256.00	0	790	0.00%
2018/08/29	14	254.89	10	258.25	255.50	4	810	0.49%
2018/08/28	10	251.50	2	259.25	263.50	8	830	0.96%
2018/08/27	0	0.00	2	248.00	242.50	-2	831	-0.24%
2018/08/21	1	242.00	3	241.33	242.50	-2	834	-0.24%
2018/08/20	0	0.00	7	235.43	238.00	-7	836	-0.84%
2018/08/17	11	236.41	1	239.00	239.00	10	843	1.19%
2018/08/16	0	0.00	5	226.50	225.50	-5	820	-0.61%
2018/08/15	4	255.50	6	261.92	250.50	-2	786	-0.25%
2018/08/14	6	264.17	2	260.75	266.50	4	788	0.51%
2018/08/13	0	0.00	1	266.00	254.00	-1	786	-0.13%
2018/08/10	2	271.00	2	271.50	270.00	0	782	0.00%
2018/08/07	0	0.00	12	275.38	281.00	-12	802	-1.49%
2018/08/06	31	280.82	2	280.25	281.50	29	814	3.56%
2018/08/03	29	269.16	3	268.17	275.50	26	813	3.19%
2018/08/02	1	268.00	2	263.50	270.00	-1	815	-0.12%
2018/08/01	30	267.30	2	265.50	265.50	28	812	3.45%
2018/07/31	2	279.25	5	273.10	272.50	-3	819	-0.37%
2018/07/30	3	283.67	3	280.00	285.00	0	826	0.00%
2018/07/27	3	280.67	9	277.22	278.00	-6	833	-0.72%
2018/07/26	9	279.28	1	272.50	277.00	8	872	0.92%
2018/07/25	1	273.50	5	270.60	273.00	-4	897	-0.45%
2018/07/24	4	274.50	2	268.50	275.00	2	915	0.22%
2018/07/23	1	264.00	2	264.50	266.00	-1	953	-0.10%
2018/07/20	0	0.00	3	278.00	271.00	-3	984	-0.30%
2018/07/19	3	286.50	2	283.25	281.50	1	986	0.10%
2018/07/18	2	282.00	4	283.75	284.00	-2	993	-0.20%
2018/07/17	4	284.38	15	281.33	282.50	-11	1,001	-1.10%
2018/07/16	24	274.48	12	274.04	276.50	12	996	1.20%
2018/07/13	6	266.67	2	268.25	269.50	4	991	0.40%
2018/07/11	2	246.25	2	244.25	244.50	0	1,010	0.00%
2018/07/10	1	246.50	1	251.00	249.50	0	1,021	0.00%
2018/07/09	10	248.10	9	243.89	254.00	1	1,022	0.10%
2018/07/06	2	250.75	3	253.67	251.00	-1	1,020	-0.10%
2018/07/04	7	273.07	1	271.00	272.00	6	1,056	0.57%
2018/07/03	0	0.00	1	268.00	268.00	-1	1,079	-0.09%
2018/07/02	0	0.00	2	275.00	276.00	-2	1,077	-0.19%
2018/06/29	3	275.33	0	0.00	284.50	3	1,073	0.28%
2018/06/28	0	0.00	33	269.65	268.00	-33	1,065	-3.10%
2018/06/27	2	288.25	1.3	280.62	278.50	0.7	1,055	0.07%
2018/06/26	2	289.25	6	293.08	284.00	-4	1,051	-0.38%
2018/06/25	7	305.21	2	301.50	301.50	5	1,042	0.48%
2018/06/22	3	299.50	1	295.50	298.00	2	1,045	0.19%
2018/06/21	2	301.00	20	307.35	298.50	-18	1,048	-1.72%
2018/06/20	24	308.46	6	308.67	311.00	18	1,042	1.73%
2018/06/19	3	302.83	20	315.93	302.00	-17	1,040	-1.63%
2018/06/15	20	327.48	7	327.00	326.00	13	1,031	1.26%
2018/06/14	3	316.17	31	315.08	318.50	-28	1,030	-2.72%
2018/06/13	17.1	331.00	92	327.68	325.00	-74.9	1,020	-7.34%
2018/06/12	13.9	325.47	4	325.25	319.50	9.9	1,001	0.99%
2018/06/11	5	310.70	7	313.79	310.00	-2	986	-0.20%
2018/06/08	11	325.14	13	335.23	320.00	-2	989	-0.20%
2018/06/07	9	342.11	3	335.17	345.00	6	986	0.61%
2018/06/06	4	342.25	15	341.73	343.00	-11	983	-1.12%
2018/06/05	19	344.26	30	332.52	347.00	-11	965	-1.14%
2018/06/04	31	319.95	10	318.95	330.00	21	942	2.23%
2018/06/01	3	307.83	4	300.50	303.00	-1	930	-0.11%
2018/05/31	5	305.20	1	300.00	300.00	4	932	0.43%
2018/05/30	0	0.00	6	303.33	305.00	-6	934	-0.64%
2018/05/29	3	308.83	2	307.75	310.00	1	933	0.11%
2018/05/28	6	309.50	6	306.25	305.50	0	929	0.00%
2018/05/25	3	300.17	1	301.00	301.00	2	928	0.22%
2018/05/23	1	303.00	5	308.00	300.00	-4	933	-0.43%
2018/05/22	5	310.30	1	305.50	303.00	4	963	0.42%
2018/05/21	2	303.50	1	303.50	302.50	1	975	0.10%
2018/05/17	0	0.00	2	299.25	294.00	-2	1,001	-0.20%
2018/05/16	4	303.00	8	301.63	298.50	-4	1,033	-0.39%
2018/05/15	13	310.23	10	319.85	298.00	3	1,061	0.28%
2018/05/14	14	307.36	8	308.38	311.50	6	1,077	0.56%
2018/05/11	2	288.00	23	288.15	286.50	-21	1,071	-1.96%
2018/05/10	10	294.05	2	294.75	292.00	8	1,067	0.75%
2018/05/09	0	0.00	10	292.90	292.00	-10	1,069	-0.94%
2018/05/08	17	290.26	14	290.57	294.50	3	1,079	0.28%
2018/05/07	9	282.11	2	277.00	278.50	7	1,083	0.65%
2018/05/04	1	289.00	7	292.93	286.00	-6	1,074	-0.56%
2018/05/03	5	292.20	97	292.29	300.00	-92	1,077	-8.53%
2018/05/02	15	279.20	6	268.75	286.00	9	1,055	0.85%
2018/04/30	8	270.13	71	270.01	278.00	-63	1,032	-6.10%
2018/04/27	4	257.88	21	273.88	268.50	-17	1,027	-1.66%
2018/04/26	8	306.50	25	303.38	283.00	-17	1,002	-1.70%
2018/04/25	10	318.40	2	314.00	314.00	8	990	0.81%
2018/04/24	4	317.75	7	316.50	317.50	-3	995	-0.30%
2018/04/23	1	332.00	7	325.29	324.00	-6	996	-0.60%
2018/04/20	2	341.25	21	337.74	341.50	-19	998	-1.90%
2018/04/19	7	344.93	36	350.18	339.50	-29	1,004	-2.89%
2018/04/18	40	345.49	68	332.96	360.00	-28	1,005	-2.79%
2018/04/17	1	344.00	10	340.80	340.50	-9	970	-0.93%
2018/04/16	12	342.25	6	337.42	347.00	6	963	0.62%
2018/04/13	1	340.00	12	339.29	336.00	-11	965	-1.14%
2018/04/12	1	335.00	15	334.63	336.00	-14	1,012	-1.38%
2018/04/11	17	337.53	88	333.97	335.00	-71	1,058	-6.71%
2018/04/10	106	330.97	2	327.25	318.50	104	1,048	9.92%	大買/鉅額交易
2018/04/09	0	0.00	6	347.58	337.00	-6	1,039	-0.58%
2018/04/03	0	0.00	2	374.25	372.50	-2	1,024	-0.20%
2018/04/02	1	381.50	27	378.30	379.00	-26	1,045	-2.49%
2018/03/31	3	381.00	1	377.50	378.00	2	1,052	0.19%
2018/03/30	1	383.00	27	377.57	375.00	-26	1,061	-2.45%
2018/03/29	1	388.00	3	385.50	380.00	-2	1,071	-0.19%
2018/03/28	6	386.83	0	0.00	385.00	6	1,071	0.56%
2018/03/27	0	0.00	1	379.50	379.00	-1	1,074	-0.09%
2018/03/26	0	0.00	6	376.00	377.00	-6	1,079	-0.56%
2018/03/23	3	380.00	17	376.21	383.00	-14	1,090	-1.28%
2018/03/22	9	390.22	1	387.00	387.50	8	1,097	0.73%
2018/03/21	0	0.00	13	385.27	381.00	-13	1,104	-1.18%
2018/03/20	33	388.44	7	387.36	385.00	26	1,127	2.31%
2018/03/19	5	380.40	23	380.24	380.50	-18	1,169	-1.54%
2018/03/16	1	377.00	8	377.13	377.50	-7	1,181	-0.59%
2018/03/15	8	383.63	3	384.83	384.50	5	1,208	0.41%
2018/03/14	0	0.00	5	386.60	387.00	-5	1,230	-0.41%
2018/03/13	13	386.12	24	382.35	385.50	-11	1,244	-0.88%
2018/03/12	16	379.16	4	379.25	383.00	12	1,263	0.95%
2018/03/09	0	0.00	2	368.50	368.50	-2	1,267	-0.16%
2018/03/08	9	371.50	10	368.55	372.00	-1	1,282	-0.08%
2018/03/07	4	371.25	16	361.16	365.50	-12	1,294	-0.93%
2018/03/06	9	368.61	2	367.75	369.50	7	1,333	0.53%
2018/03/05	1	363.50	33	365.24	364.00	-32	1,342	-2.38%
2018/03/02	0	0.00	13	376.50	375.00	-13	1,363	-0.95%
2018/03/01	7	377.14	2	379.25	381.00	5	1,369	0.37%
2018/02/27	8	374.38	0	0.00	373.50	8	1,374	0.58%
2018/02/26	1	375.00	0	0.00	369.00	1	1,411	0.07%
2018/02/23	3	372.67	27	373.20	373.00	-24	1,460	-1.64%
2018/02/22	10	361.60	4	361.63	367.00	6	1,462	0.41%
2018/02/21	9	350.28	2	344.75	351.00	7	1,438	0.49%
2018/02/12	0	0.00	2	334.75	335.50	-2	1,448	-0.14%
2018/02/09	3	332.33	0	0.00	340.00	3	1,475	0.20%
2018/02/08	3	344.33	66.9	337.70	346.50	-63.9	1,502	-4.25%
2018/02/07	23	343.00	12	341.00	338.00	11	1,486	0.74%
2018/02/06	8	336.88	6	336.08	334.50	2	1,463	0.14%
2018/02/05	3	364.50	15	362.77	365.50	-12	1,438	-0.83%
2018/02/02	2	376.00	3	372.50	374.00	-1	1,443	-0.07%
2018/02/01	7	375.50	2	373.50	374.00	5	1,455	0.34%
2018/01/31	2	369.50	0	0.00	370.00	2	1,467	0.14%
2018/01/30	18	383.50	10	375.75	373.50	8	1,471	0.54%
2018/01/29	3	385.83	18	386.19	378.00	-15	1,473	-1.02%
2018/01/26	17	382.06	1	385.00	383.50	16	1,490	1.07%
2018/01/25	0	0.00	23	374.96	372.00	-23	1,503	-1.53%
2018/01/24	2	376.00	7	373.86	375.00	-5	1,569	-0.32%
2018/01/23	7	375.43	4	374.25	375.00	3	1,606	0.19%
2018/01/22	10	371.55	25	371.42	373.50	-15	1,598	-0.94%
2018/01/19	12	380.04	36	379.83	368.00	-24	1,587	-1.51%
2018/01/18	2	385.50	11	386.68	382.00	-9	1,574	-0.57%
2018/01/17	2	387.25	11	386.14	384.00	-9	1,572	-0.57%
2018/01/16	22	388.00	5	385.70	389.50	17	1,567	1.08%
2018/01/15	14	378.21	70	380.16	381.50	-56	1,558	-3.59%
2018/01/12	7	386.00	71	384.26	378.00	-64	1,552	-4.12%
2018/01/11	7	401.00	24	398.13	394.50	-17	1,539	-1.10%
2018/01/10	3	402.67	114	397.17	397.00	-111	1,544	-7.19%	大賣/鉅額交易
2018/01/09	29	399.60	95	396.33	398.00	-66	1,541	-4.28%
2018/01/08	115	413.95	35	424.03	399.00	80	1,535	5.21%	大買/
2018/01/05	237	418.49	17	415.03	429.00	220	1,503	14.64%	大買/鉅額交易
2018/01/04	35	398.67	18	396.36	400.50	17	1,463	1.16%
2018/01/03	21	395.67	12	393.08	395.00	9	1,462	0.62%
2018/01/02	21	389.00	14.9	384.81	388.00	6.1	1,471	0.41%