研華 (2395)-國泰券商分點個股進出

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

研華

(2395)

可現股當沖

股價
365.0
漲跌
▼8.5
漲幅
-2.28%
成交量
783張
產業
上市電腦週邊類股▼1.67%
495人加入追蹤

立即追蹤
本地時間:14:30

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

研華 (2395)籌碼相關－國泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	367.87	0	367.00	365.00	0.2	1,180	0.02%
2024/04/24	1.1	373.47	0	372.50	373.50	1.1	1,181	0.09%
2024/04/23	0.3	367.17	0	366.50	366.50	0.3	1,211	0.02%
2024/04/22	3.5	368.50	0	369.00	368.50	3.5	1,214	0.29%
2024/04/19	0.2	365.24	0	366.50	365.00	0.2	1,206	0.02%
2024/04/18	1.1	371.88	0	373.00	372.00	1.1	1,197	0.09%
2024/04/17	1.2	371.17	1	370.50	371.00	0.2	1,196	0.02%
2024/04/16	0.3	367.60	2	366.00	365.00	-1.7	1,196	-0.14%
2024/04/15	10.3	377.65	0	376.00	374.50	10.3	1,186	0.87%
2024/04/12	0.1	381.87	0	382.33	378.50	0.1	1,181	0.00%
2024/04/11	0.1	384.68	0	384.50	386.00	0.1	1,173	0.00%
2024/04/10	0.1	389.73	1	384.00	384.00	-0.9	1,174	-0.07%
2024/04/09	0.1	392.91	0	393.00	394.50	0.1	1,172	0.00%
2024/04/08	0.5	387.86	2	390.00	389.00	-1.5	1,164	-0.13%
2024/04/03	0.1	391.61	0	393.00	390.50	0.1	1,124	0.01%
2024/04/02	0	396.60	0	397.00	395.50	0	1,119	0.00%
2024/04/01	0.2	400.26	0	400.00	400.00	0.2	1,118	0.02%
2024/03/29	13	404.96	0	405.50	404.00	13	1,110	1.17%
2024/03/28	0.1	404.82	0	406.00	407.00	0.1	1,098	0.01%
2024/03/27	0.1	404.84	0	404.50	406.00	0.1	1,095	0.01%
2024/03/26	0.2	405.60	0.1	408.68	404.50	0.1	1,098	0.01%
2024/03/25	0.3	403.43	0	402.00	400.50	0.3	1,091	0.03%
2024/03/22	0.1	399.71	0	399.50	400.00	0.1	1,092	0.00%
2024/03/21	0	397.62	0.1	398.96	400.00	0	1,090	0.00%
2024/03/20	0.2	394.51	1	395.00	395.00	-0.8	1,127	-0.07%
2024/03/19	1.1	388.21	1	393.50	392.50	0	1,134	0.00%
2024/03/18	0.4	392.97	0	391.50	389.50	0.4	1,129	0.04%
2024/03/15	0.2	390.75	0	391.50	392.00	0.2	1,131	0.01%
2024/03/14	0	392.31	0	391.50	393.00	0	1,120	0.00%
2024/03/13	1.1	393.34	0	395.00	395.00	1.1	1,109	0.10%
2024/03/12	0.1	404.95	33	404.99	404.00	-33	1,087	-3.03%
2024/03/11	0.3	405.43	0.1	406.65	406.50	0.2	1,075	0.02%
2024/03/08	0.1	392.55	0.1	393.88	393.00	0	1,032	0.00%
2024/03/07	2.1	397.82	83.1	394.14	397.00	-81	1,013	-8.00%
2024/03/06	0.2	391.63	0	392.00	390.50	0.2	987	0.02%
2024/03/05	0.2	389.43	180	388.78	389.50	-179.8	1,031	-17.43%	大賣/鉅額交易
2024/03/04	80.1	388.86	0	389.50	387.00	80.1	1,032	7.76%
2024/03/01	85.2	391.72	0	394.00	392.00	85.2	1,041	8.18%
2024/02/29	0.1	385.41	40	385.56	390.00	-39.9	1,041	-3.83%
2024/02/27	0.1	377.35	27	377.80	378.50	-26.9	1,016	-2.65%
2024/02/26	0.5	378.94	0	379.26	381.50	0.4	1,010	0.04%
2024/02/23	0.1	384.81	0	384.50	380.00	0.1	1,005	0.01%
2024/02/22	0.1	387.41	0	386.00	387.00	0.1	999	0.01%
2024/02/21	0	389.48	0	389.00	392.00	0	1,000	0.00%
2024/02/20	0.2	386.87	0	388.00	391.00	0.2	994	0.02%
2024/02/19	0.2	386.88	0.1	388.00	390.00	0.2	989	0.02%
2024/02/16	0.3	378.51	0	377.50	380.50	0.3	983	0.03%
2024/02/15	0.8	380.75	0	383.00	383.50	0.8	973	0.08%
2024/02/05	0.4	369.19	0.4	369.05	370.50	0	909	0.00%
2024/02/02	0	360.94	0	361.00	365.00	0	883	0.00%
2024/02/01	0.1	347.27	0	349.00	350.50	0.1	860	0.01%
2024/01/31	0.1	339.89	0	340.50	337.50	0.1	845	0.01%
2024/01/30	75.1	340.23	0	339.68	337.50	75.1	844	8.90%
2024/01/29	0.5	339.38	0	340.00	338.00	0.5	847	0.05%
2024/01/26	0.3	338.77	0	340.00	337.00	0.3	848	0.04%
2024/01/25	0.3	339.17	0	338.50	336.00	0.3	864	0.03%
2024/01/24	0	341.50	0	341.50	338.50	0	867	0.01%
2024/01/23	0.2	341.22	0	339.00	340.50	0.2	873	0.02%
2024/01/22	0.3	339.65	0	337.00	337.50	0.3	864	0.04%
2024/01/19	0.5	335.64	10	335.30	334.50	-9.5	849	-1.12%
2024/01/18	160.2	333.68	0	333.50	331.50	160.2	843	19.00%	大買/鉅額交易
2024/01/17	0.2	335.93	0	335.00	331.50	0.2	838	0.02%
2024/01/16	0.4	343.08	0	344.00	340.50	0.4	806	0.05%
2024/01/15	0.3	355.43	0	355.00	354.00	0.3	800	0.04%
2024/01/12	270.2	353.99	0	354.00	354.50	270.2	814	33.19%	大買/鉅額交易
2024/01/11	0.1	359.22	4	360.00	359.00	-3.9	821	-0.48%
2024/01/10	7.1	360.63	0	360.00	360.00	7.1	827	0.86%
2024/01/09	0.1	361.04	0	360.00	360.00	0.1	828	0.01%
2024/01/08	0.4	363.02	0	362.50	361.00	0.4	828	0.05%
2024/01/05	2.4	360.48	0	360.50	358.50	2.4	828	0.29%
2024/01/04	0.1	360.51	0	361.00	360.00	0.1	837	0.01%
2024/01/03	0.1	361.52	0	362.50	360.00	0.1	863	0.01%
2024/01/02	0.3	369.02	0	368.50	369.50	0.3	855	0.04%
2023/12/29	0.1	369.75	1	372.00	372.00	-0.9	857	-0.11%
2023/12/28	0.1	369.01	1	369.00	369.00	-0.9	860	-0.11%
2023/12/27	0.1	366.98	58.1	366.48	367.50	-57.9	853	-6.79%
2023/12/26	0.3	362.90	0	362.75	362.00	0.3	849	0.03%
2023/12/25	0.5	363.63	4	363.13	364.00	-3.5	858	-0.41%
2023/12/22	0.1	360.16	2	360.25	359.50	-1.9	866	-0.22%
2023/12/21	0.1	359.22	0.1	361.45	359.50	0	869	0.00%
2023/12/20	0.2	361.10	0	359.00	358.00	0.2	873	0.03%
2023/12/19	0.1	359.29	0	359.50	360.50	0.1	874	0.01%
2023/12/18	0.7	362.42	0	362.50	362.00	0.7	887	0.08%
2023/12/15	0.2	364.76	64.4	365.27	365.00	-64.2	900	-7.13%
2023/12/14	0.1	365.51	0	367.00	367.50	0.1	862	0.01%
2023/12/13	0.3	363.22	0	364.00	366.00	0.3	854	0.03%
2023/12/12	0.2	362.75	14.6	362.60	364.50	-14.5	862	-1.68%
2023/12/11	0.4	359.10	0	361.00	363.50	0.4	861	0.04%
2023/12/08	0.1	351.73	0	351.50	352.00	0.1	858	0.01%
2023/12/07	0.1	351.36	0	351.00	351.50	0.1	862	0.01%
2023/12/06	0.4	351.78	0	352.50	350.00	0.4	878	0.05%
2023/12/05	0.2	352.04	0	351.50	351.00	0.2	879	0.03%
2023/12/04	0.2	355.50	0	356.50	356.50	0.2	878	0.02%
2023/12/01	0.2	354.18	0	354.50	354.50	0.2	884	0.02%
2023/11/30	0.2	351.14	0	351.50	353.50	0.2	885	0.02%
2023/11/29	0.1	353.52	0.3	354.13	354.00	-0.2	840	-0.02%
2023/11/28	0.1	349.10	0	349.50	349.50	0.1	832	0.01%
2023/11/27	0.8	347.46	0	346.00	345.50	0.8	843	0.10%
2023/11/24	0.1	349.25	0	350.00	348.00	0.1	848	0.01%
2023/11/22	0	346.96	1	344.50	345.00	-1	848	-0.11%
2023/11/21	0.1	350.39	0.2	352.19	352.50	-0.1	847	-0.02%
2023/11/20	0.4	345.93	1	344.50	344.50	-0.6	842	-0.07%
2023/11/17	0.1	348.75	0.1	350.74	348.00	0	834	0.00%
2023/11/16	0.4	350.24	0	347.00	346.50	0.4	831	0.05%
2023/11/15	0.2	350.49	0.1	351.04	353.00	0	824	0.00%
2023/11/14	0	344.83	0	345.50	342.50	0	826	0.00%
2023/11/13	0.3	343.91	0	343.00	342.50	0.3	830	0.04%
2023/11/10	253.1	339.52	0	339.00	340.00	253.1	838	30.18%	大買/鉅額交易
2023/11/09	0.1	343.66	1	342.50	341.50	-0.9	843	-0.11%
2023/11/08	0.1	346.21	1	346.00	345.00	-1	847	-0.11%
2023/11/07	0.1	343.77	1	344.50	344.50	-0.9	854	-0.11%
2023/11/06	0.6	344.67	0	345.00	345.00	0.6	869	0.07%
2023/11/03	0.1	339.64	1	339.50	338.50	-0.9	876	-0.10%
2023/11/02	9	326.52	9	324.67	331.50	0	893	0.00%
2023/11/01	0.1	333.71	0	334.50	331.50	0.1	889	0.02%
2023/10/31	1.1	331.59	0	332.50	331.50	1.1	926	0.12%
2023/10/30	0.3	333.80	0	333.50	332.50	0.3	938	0.03%
2023/10/27	0.2	335.30	0	334.00	333.50	0.2	947	0.03%
2023/10/26	0.4	331.89	0	334.00	330.50	0.4	959	0.04%
2023/10/25	12.6	336.74	0	337.50	336.00	12.6	954	1.32%
2023/10/24	30.1	334.40	0	333.50	336.00	30.1	959	3.14%
2023/10/23	7.3	331.52	0	333.50	333.00	7.3	956	0.76%
2023/10/20	0.2	334.03	0	336.50	333.00	0.2	953	0.02%
2023/10/19	11.1	338.46	74	337.77	339.00	-62.9	951	-6.62%
2023/10/18	0.1	345.25	8	341.75	343.00	-7.9	942	-0.83%
2023/10/17	0.1	345.99	0	345.50	343.00	0.1	942	0.01%
2023/10/16	0.7	344.74	92	343.41	344.50	-91.3	951	-9.60%
2023/10/13	0.2	347.62	0	347.00	345.00	0.2	953	0.02%
2023/10/12	0.1	349.79	0	352.50	353.00	0.1	962	0.01%
2023/10/11	0.4	343.38	0	345.50	343.50	0.4	960	0.04%
2023/10/06	0.3	347.67	0	348.50	345.50	0.3	946	0.04%
2023/10/05	0.2	347.74	0	348.50	346.00	0.2	954	0.02%
2023/10/04	0.1	344.15	0	345.00	343.50	0.1	955	0.01%
2023/10/03	23.1	344.83	1	345.00	343.50	22.1	969	2.28%
2023/10/02	70.4	345.70	0	346.25	344.50	70.4	993	7.09%
2023/09/28	100.2	346.25	0	347.00	345.00	100.2	1,006	9.95%
2023/09/27	33.1	345.03	0	344.50	346.50	33.1	1,010	3.28%
2023/09/26	14.3	346.22	28	345.73	346.00	-13.7	1,025	-1.33%
2023/09/25	28.4	346.82	0	350.50	349.50	28.4	1,050	2.70%
2023/09/22	0.1	343.39	1	342.00	347.00	-0.9	1,054	-0.09%
2023/09/21	0.3	336.32	0	335.00	336.50	0.3	1,053	0.03%
2023/09/20	0.2	344.45	0	344.50	342.50	0.2	1,034	0.02%
2023/09/19	104.1	344.73	0	345.50	345.00	104.1	1,023	10.17%	大買/鉅額交易
2023/09/18	41.8	347.74	1	347.50	345.00	40.8	1,030	3.96%
2023/09/15	0.2	352.69	0	353.50	351.00	0.2	1,036	0.02%
2023/09/14	1.1	347.31	0	353.50	352.50	1.1	1,027	0.10%
2023/09/13	100.2	348.32	0	348.50	347.00	100.2	1,030	9.73%
2023/09/12	6.1	346.00	0	346.50	346.00	6.1	1,039	0.59%
2023/09/11	200.4	338.08	0	341.00	339.00	200.4	1,048	19.11%	大買/鉅額交易
2023/09/08	1.1	345.18	0	348.00	345.00	1.1	1,036	0.11%
2023/09/07	0.2	346.73	0	346.50	344.00	0.1	1,043	0.01%
2023/09/06	0.4	345.98	139	344.02	344.00	-138.6	1,043	-13.29%	大賣/鉅額交易
2023/09/05	153.7	343.12	0	346.00	346.00	153.7	1,046	14.69%	大買/鉅額交易
2023/09/04	0.3	347.01	0	347.00	346.00	0.3	1,048	0.03%
2023/09/01	30.2	345.63	70	345.05	344.50	-39.8	1,050	-3.79%
2023/08/31	0.2	347.62	0	346.15	344.00	0.2	1,050	0.01%
2023/08/30	0.2	351.15	0	353.00	349.50	0.2	1,035	0.02%
2023/08/29	5.2	345.06	0	347.50	346.50	5.2	1,034	0.50%
2023/08/28	2.7	345.35	0.4	343.52	345.00	2.3	1,036	0.22%
2023/08/25	0.2	348.11	0	347.50	345.00	0.2	1,081	0.02%
2023/08/24	1.2	349.67	0	349.50	349.50	1.2	1,086	0.11%
2023/08/23	0.2	349.58	0	349.50	347.50	0.2	1,082	0.02%
2023/08/22	0.1	348.76	0	349.50	347.50	0.1	1,095	0.01%
2023/08/21	3.7	345.73	0	346.00	346.00	3.7	1,095	0.33%
2023/08/18	0.2	349.32	0	347.00	345.50	0.2	1,096	0.02%
2023/08/17	0.2	348.82	0	349.50	349.00	0.2	1,087	0.02%
2023/08/16	0.5	348.41	0	349.00	349.00	0.5	1,083	0.05%
2023/08/15	0.6	348.73	3.3	348.24	345.00	-2.7	1,089	-0.25%
2023/08/14	13.6	347.57	0	348.50	347.50	13.6	1,101	1.24%
2023/08/11	0.2	351.64	0	352.50	348.00	0.2	1,113	0.02%
2023/08/10	4.2	347.10	1	347.00	347.00	3.2	1,116	0.29%
2023/08/09	0.1	353.84	0	352.50	352.00	0.1	1,100	0.01%
2023/08/08	0.1	354.34	0	355.90	354.50	0.1	1,092	0.01%
2023/08/07	1.3	360.44	0	360.00	357.50	1.3	1,082	0.12%
2023/08/04	0.2	358.63	0.7	354.50	353.00	-0.5	1,080	-0.04%
2023/08/02	0.1	384.22	0	381.00	382.00	0.1	1,050	0.00%
2023/08/01	0.1	395.42	0	396.50	396.00	0.1	1,029	0.01%
2023/07/31	0.3	397.17	0	395.50	391.50	0.3	1,022	0.03%
2023/07/28	0.1	399.29	0	400.50	402.00	0.1	1,035	0.01%
2023/07/27	0.1	397.56	0	398.00	395.00	0.1	1,034	0.01%
2023/07/26	0.1	403.36	0	402.50	400.00	0.1	1,032	0.01%
2023/07/25	0.4	406.77	0	408.50	407.00	0.4	1,037	0.04%
2023/07/24	0.3	400.99	0	400.00	400.00	0.3	1,033	0.03%
2023/07/21	2.2	403.74	0	402.00	402.50	2.2	1,032	0.21%
2023/07/20	43.1	397.57	0	397.00	396.50	43.1	1,032	4.18%
2023/07/19	0.4	398.74	0	400.00	400.00	0.4	1,024	0.04%
2023/07/18	0.1	401.59	0	400.00	400.50	0.1	1,022	0.01%
2023/07/17	0.7	404.55	2	403.00	403.00	-1.3	1,022	-0.12%
2023/07/14	0.1	398.54	0	399.50	400.00	0.1	1,009	0.01%
2023/07/13	0.2	392.94	37	391.95	390.00	-36.8	994	-3.70%
2023/07/12	0.1	382.69	0	383.00	383.00	0.1	981	0.01%
2023/07/11	0.2	379.55	0	380.00	379.00	0.2	980	0.02%
2023/07/10	0.4	373.04	0.1	373.48	370.50	0.3	978	0.03%
2023/07/07	0.1	374.27	2	374.50	374.50	-1.9	967	-0.19%
2023/07/06	0.2	383.61	0	383.50	382.00	0.2	953	0.02%
2023/07/05	0.4	390.23	2	386.50	387.50	-1.6	935	-0.17%
2023/07/04	7.1	388.85	0.3	387.01	387.50	6.8	927	0.73%
2023/07/03	450.5	424.74	35.1	427.10	430.00	415.5	922	45.04%	大買/鉅額交易
2023/06/30	5.3	406.21	0.2	408.50	409.50	5.1	901	0.57%
2023/06/29	1.3	407.22	0	403.00	401.00	1.3	894	0.15%
2023/06/28	0.1	406.78	0	406.50	406.50	0.1	894	0.01%
2023/06/27	1.1	405.32	0	408.50	404.50	1.1	907	0.12%
2023/06/26	0.5	406.25	4	407.00	404.50	-3.5	910	-0.38%
2023/06/21	0	414.27	0.1	414.59	418.00	0	903	0.00%
2023/06/20	0.1	411.74	2	407.75	408.00	-1.9	908	-0.21%
2023/06/19	0.2	420.05	100	418.67	419.50	-99.8	903	-11.05%
2023/06/16	0.2	415.46	0	417.00	416.50	0.2	892	0.02%
2023/06/15	0.2	414.88	1.1	414.14	414.00	-0.9	876	-0.10%
2023/06/14	0.1	408.63	80	407.66	409.00	-79.9	868	-9.20%
2023/06/13	0.1	405.85	4.1	407.85	409.50	-4	868	-0.46%
2023/06/12	0.1	402.08	0	400.50	399.50	0.1	871	0.01%
2023/06/09	0.1	401.63	0	402.94	405.00	0	876	0.00%
2023/06/08	0	397.45	0	395.50	395.00	0	874	0.00%
2023/06/07	0	398.58	1.8	399.42	400.50	-1.7	880	-0.20%
2023/06/06	0.1	396.92	0	396.00	397.00	0.1	875	0.02%
2023/06/05	0.3	395.01	0	395.50	394.00	0.3	873	0.04%
2023/06/02	0	397.04	9.6	395.64	396.00	-9.6	872	-1.10%
2023/06/01	0	398.44	0.6	396.50	396.50	-0.5	877	-0.06%
2023/05/31	1	399.96	0	398.00	407.00	1	879	0.12%
2023/05/30	0	401.09	0	399.50	401.00	0	838	0.00%
2023/05/29	0.1	401.97	0.1	403.96	402.50	0.1	848	0.01%
2023/05/26	0.1	399.19	0	400.00	400.00	0.1	855	0.01%
2023/05/25	0.3	401.20	0.2	402.87	402.00	0.1	843	0.01%
2023/05/24	0	397.41	30	396.07	400.00	-30	837	-3.58%
2023/05/23	0	399.69	0	399.93	398.00	0	831	0.00%
2023/05/22	0.2	401.12	0	401.95	401.50	0.1	828	0.02%
2023/05/19	0	396.94	0	398.78	396.00	0	818	0.00%
2023/05/18	1	397.55	0.1	399.34	393.50	1	802	0.12%
2023/05/17	1.1	404.86	0.3	402.90	406.00	0.8	783	0.10%
2023/05/16	1.2	395.16	0.2	394.51	395.00	1	769	0.12%
2023/05/15	1.1	386.96	0.1	388.94	386.00	1	759	0.13%
2023/05/12	1.1	388.90	0	389.50	389.50	1.1	757	0.14%
2023/05/11	0	386.75	0	383.00	384.50	0	752	0.00%
2023/05/10	1	383.41	0.1	382.61	384.00	1	750	0.13%
2023/05/09	1	384.47	0	385.00	385.00	1	752	0.14%
2023/05/08	1.1	380.93	0	381.00	381.50	1.1	749	0.15%
2023/05/05	1	379.42	0	378.00	380.00	1	756	0.14%
2023/05/04	1	378.00	59	378.36	380.00	-58	762	-7.60%
2023/05/03	1.1	371.48	0	370.50	372.00	1.1	744	0.14%
2023/05/02	1.1	369.60	0	369.00	370.00	1.1	755	0.15%
2023/04/28	1	369.99	24	370.50	371.00	-23	779	-2.95%
2023/04/27	1	366.98	0	366.50	366.50	1	778	0.13%
2023/04/26	1.1	363.53	0	363.00	363.00	1.1	783	0.14%
2023/04/25	0	360.56	0	357.00	358.00	0	781	0.00%
2023/04/24	0.1	364.26	0	366.00	367.00	0.1	785	0.01%
2023/04/21	0	363.06	0	360.50	358.00	0	794	0.00%
2023/04/20	0	368.97	0	368.50	367.00	0	785	0.00%
2023/04/19	0	374.50	0	375.50	374.00	0	786	0.00%
2023/04/18	0	371.23	17	371.18	371.00	-17	781	-2.17%
2023/04/17	3.3	375.73	0.1	374.67	376.00	3.2	780	0.42%
2023/04/14	0	372.75	0	373.00	372.50	0	777	0.00%
2023/04/13	23	371.46	30	371.62	371.00	-7	771	-0.90%
2023/04/12	1.1	366.22	21	370.33	372.00	-19.9	767	-2.60%
2023/04/11	2	364.50	0	363.00	364.50	2	759	0.26%
2023/04/10	1.1	358.02	30	356.45	358.00	-28.9	746	-3.87%
2023/04/07	1	354.01	0	353.50	353.00	1	741	0.14%
2023/04/06	0.3	359.01	2	357.50	358.50	-1.7	734	-0.24%
2023/03/31	0	372.53	0	372.00	371.00	0	716	0.00%
2023/03/30	0	372.00	0	371.00	372.00	0	703	0.00%
2023/03/29	0	374.18	0	373.00	375.00	0	702	0.00%
2023/03/28	0	375.42	0	374.00	375.00	0	703	0.00%
2023/03/27	0.2	375.94	1	378.00	378.00	-0.8	699	-0.12%
2023/03/24	0	378.81	0	379.00	380.00	0	704	0.00%
2023/03/23	6	374.00	0.2	378.00	379.00	5.8	705	0.82%
2023/03/22	12	367.95	0	367.00	368.50	12	704	1.71%
2023/03/21	2	361.48	0	360.00	361.00	2	708	0.29%
2023/03/20	0.1	359.58	0	360.00	358.00	0.1	711	0.01%
2023/03/17	0	360.42	101	360.58	363.00	-101	712	-14.16%	大賣/
2023/03/16	0.2	357.54	31	356.77	359.00	-30.8	708	-4.35%
2023/03/15	0.1	357.92	0	357.00	355.00	0.1	709	0.01%
2023/03/14	0	350.54	55	349.43	348.50	-55	702	-7.83%
2023/03/13	0.1	354.61	0	355.00	354.00	0.1	700	0.01%
2023/03/10	0	353.06	0	353.00	353.00	0	694	0.00%
2023/03/09	0	355.93	0	355.50	355.00	0	691	0.01%
2023/03/08	0	356.83	0	356.00	355.00	0	726	0.00%
2023/03/07	0	360.10	0	360.00	361.00	0	726	0.00%
2023/03/06	2.2	359.00	0	357.50	354.50	2.2	722	0.31%
2023/03/03	0	356.33	0	360.00	358.50	0	709	0.01%
2023/03/02	0	352.13	0	352.00	349.00	0	705	0.00%
2023/03/01	0.2	359.27	0	358.50	356.50	0.2	702	0.03%
2023/02/24	0	361.31	0	361.50	357.00	0	685	0.00%
2023/02/23	2	360.00	0	359.00	360.00	2	672	0.30%
2023/02/22	0	356.79	0	357.00	358.00	0	677	0.00%
2023/02/21	0	357.34	0	357.50	357.00	0	676	0.00%
2023/02/20	0	358.55	0	359.00	359.00	0	688	0.00%
2023/02/17	0	358.72	0	358.50	356.00	0	697	0.00%
2023/02/16	0.2	362.19	0	364.00	362.00	0.2	710	0.03%
2023/02/15	0	360.33	0	358.50	357.50	0	721	0.00%
2023/02/14	0	363.00	30.3	362.53	369.00	-30.3	730	-4.15%
2023/02/13	0.1	359.11	0	358.00	364.50	0.1	731	0.01%
2023/02/10	0	358.42	0	358.50	358.00	0	733	0.00%
2023/02/09	0	358.67	50	360.26	359.50	-50	753	-6.64%
2023/02/08	0	362.00	0	365.00	364.50	0	780	0.00%
2023/02/07	0	358.93	50.1	358.52	362.50	-50.1	800	-6.25%
2023/02/06	0.2	358.63	0	360.50	359.50	0.2	800	0.02%
2023/02/03	0	352.40	0	354.50	360.00	0	809	0.00%
2023/02/02	264	351.27	1.2	352.26	352.50	262.8	810	32.43%	大買/鉅額交易
2023/02/01	0	343.59	0	345.00	346.00	0	807	0.00%
2023/01/31	0	343.67	0	342.50	341.00	0	823	0.00%
2023/01/30	10.3	339.03	118	340.53	351.50	-107.7	813	-13.24%	大賣/鉅額交易
2023/01/17	9	338.01	40	338.00	338.00	-31	785	-3.94%
2023/01/16	8.2	345.97	27	345.46	346.50	-18.8	789	-2.38%
2023/01/13	3.1	336.66	18	335.83	334.50	-14.9	796	-1.88%
2023/01/12	9	329.33	0	327.50	329.00	9	808	1.12%
2023/01/11	25	334.00	0	333.00	335.00	25	809	3.09%
2023/01/10	0	346.56	0	346.50	346.00	0	809	0.00%
2023/01/09	6.6	342.96	100	343.52	346.50	-93.4	808	-11.55%
2023/01/06	0.2	341.04	59	340.46	338.00	-58.8	813	-7.24%
2023/01/05	0	339.55	0	339.50	341.00	0	818	0.00%
2023/01/04	17	336.12	0	336.00	336.50	17	818	2.08%
2023/01/03	7	326.37	0	328.38	334.00	7	825	0.85%
2022/12/30	12	333.00	0	334.00	331.00	12	824	1.46%
2022/12/29	14	329.04	0	328.00	330.00	14	827	1.69%
2022/12/28	0	332.75	0	330.50	330.50	0	835	0.00%
2022/12/27	0	337.25	0	335.00	335.50	0	843	0.00%
2022/12/26	4.1	334.90	0	335.50	337.00	4.1	859	0.48%
2022/12/23	1.1	333.03	0	333.50	333.00	1.1	867	0.12%
2022/12/22	3	338.21	0	338.50	338.00	3	881	0.34%
2022/12/21	20	331.30	0	332.00	332.50	20	895	2.24%
2022/12/20	0	333.19	0	329.00	325.00	0	897	0.00%
2022/12/19	0.1	335.33	0	333.50	339.00	0	894	0.01%
2022/12/16	2.2	337.10	0	340.00	337.00	2.2	891	0.25%
2022/12/15	4	343.74	0	343.50	344.50	4	882	0.45%
2022/12/14	0	338.00	0	338.50	340.00	0	880	0.00%
2022/12/13	0.1	326.76	0	326.50	325.50	0.1	865	0.01%
2022/12/12	0	325.74	1	323.91	323.50	-0.9	857	-0.11%
2022/12/09	0	331.44	0	332.00	334.50	0	864	0.00%
2022/12/08	0	328.06	0	328.00	329.50	0	867	0.00%
2022/12/07	0	330.11	0	330.50	331.50	0	866	0.00%
2022/12/06	0.2	327.12	0	326.50	327.00	0.2	863	0.02%
2022/12/05	0	330.83	32	331.83	330.00	-32	863	-3.70%
2022/12/02	0	324.25	0	324.50	323.00	0	865	0.00%
2022/12/01	0	327.20	0	327.50	325.50	0	869	0.00%
2022/11/30	0.2	324.28	0	319.57	333.00	0.2	861	0.02%
2022/11/29	0.2	316.04	30	317.12	319.50	-29.8	828	-3.60%
2022/11/28	0.2	317.37	0	319.00	317.00	0.2	827	0.02%
2022/11/25	0	319.32	0	318.50	317.50	0	835	0.00%
2022/11/24	0	320.25	0	320.50	321.00	0	838	0.00%
2022/11/23	0.1	317.67	0	317.50	318.50	0.1	835	0.01%
2022/11/22	0	311.00	0	309.50	313.00	0	832	0.00%
2022/11/21	0.1	312.09	0	314.50	311.00	0.1	833	0.01%
2022/11/18	0	313.10	0	312.00	312.50	0	834	0.00%
2022/11/17	0	316.40	0	317.00	316.50	0	836	0.00%
2022/11/16	0.3	321.13	0	322.50	323.00	0.3	846	0.03%
2022/11/15	0	320.19	0	322.00	323.50	0	838	0.00%
2022/11/14	0.1	318.11	0	318.50	319.00	0.1	833	0.01%
2022/11/11	0	311.50	0	312.00	315.00	0	829	0.00%
2022/11/10	0	299.57	0	299.00	300.50	0	821	0.00%
2022/11/09	0	305.22	0	305.00	308.00	0	814	0.00%
2022/11/08	0	298.59	0	298.00	299.50	0	810	0.00%
2022/11/07	0.3	290.46	26	291.81	292.00	-25.7	805	-3.19%
2022/11/04	30	274.77	32	274.11	277.00	-2	791	-0.25%
2022/11/03	0	281.32	29	278.53	281.00	-29	766	-3.78%
2022/11/02	0	0.00	0	298.50	298.00	0	742	0.00%
2022/11/01	0	298.05	62	296.75	297.00	-62	738	-8.39%
2022/10/31	0	299.07	16	292.00	293.00	-16	741	-2.16%
2022/10/28	0	298.47	0	298.50	293.50	0	742	0.00%
2022/10/27	0.1	301.51	0	300.00	299.00	0.1	744	0.01%
2022/10/26	0.2	298.03	0	298.00	297.00	0.2	732	0.02%
2022/10/25	0	296.67	0	295.50	294.00	0	737	0.00%
2022/10/24	0.1	299.57	0	295.50	293.00	0.1	743	0.01%
2022/10/21	0	300.37	0	299.00	298.00	0	737	0.00%
2022/10/20	2	302.98	0	300.50	311.00	2	731	0.27%
2022/10/19	0	300.22	0	299.00	297.50	0	720	0.00%
2022/10/18	0	300.25	0	301.00	301.50	0	711	0.00%
2022/10/17	7.4	294.91	0	294.00	295.00	7.4	701	1.05%
2022/10/14	2	292.59	0	298.00	292.50	2	709	0.29%
2022/10/13	1.1	291.51	0	297.00	290.50	1.1	708	0.15%
2022/10/12	0.1	297.89	0	298.00	296.50	0.1	703	0.01%
2022/10/11	0.1	298.01	0	296.50	292.50	0.1	713	0.01%
2022/10/07	0.6	305.43	30	302.53	301.50	-29.4	713	-4.12%
2022/10/06	2.3	302.76	7	303.64	302.50	-4.7	720	-0.66%
2022/10/05	0	304.22	0	0.00	302.50	0	730	0.00%
2022/10/04	0	0.00	45	299.37	299.50	-45	734	-6.13%
2022/10/03	0	297.27	47	295.10	297.00	-47	730	-6.43%
2022/09/30	5	293.50	0	294.50	293.50	5	741	0.67%
2022/09/29	43	299.09	0	300.00	297.00	43	745	5.77%
2022/09/28	0	301.00	1	299.50	301.00	-1	748	-0.13%
2022/09/27	9.3	300.11	4	299.88	300.00	5.2	745	0.70%
2022/09/26	0.2	305.47	0	307.67	299.50	0.2	746	0.03%
2022/09/23	0.1	312.99	1	310.01	306.50	-0.9	753	-0.12%
2022/09/22	17.7	314.51	0	0.00	315.50	17.7	768	2.31%
2022/09/21	2	318.75	0	320.50	317.00	2	773	0.26%
2022/09/20	0	319.04	0	319.50	320.50	0	770	0.00%
2022/09/19	0	320.74	12	319.92	321.00	-12	772	-1.55%
2022/09/16	51.3	318.63	0	319.50	320.00	51.3	781	6.56%
2022/09/15	53	322.02	0	323.50	322.50	53	780	6.79%
2022/09/14	0	320.95	0	320.50	321.50	0	784	0.00%
2022/09/13	137.1	323.97	0	325.00	324.00	137.1	786	17.43%	大買/鉅額交易
2022/09/12	0.1	322.25	0	323.00	324.00	0.1	785	0.01%
2022/09/08	43	310.87	0	314.00	313.50	43	800	5.37%
2022/09/07	0	311.64	0	313.50	311.50	0	798	0.00%
2022/09/06	0.3	315.26	0	315.00	314.00	0.3	799	0.04%
2022/09/05	0.1	311.32	0	0.00	310.50	0.1	804	0.01%
2022/09/02	0	0.00	0	313.50	312.00	0	813	0.00%
2022/09/01	0	320.00	0	320.00	318.50	0	811	0.00%
2022/08/31	0	326.86	0	327.00	327.50	0	802	0.00%
2022/08/30	0	324.75	0	327.00	325.00	0	804	0.00%
2022/08/29	0	320.20	0	320.00	319.50	0	808	0.00%
2022/08/26	0.2	330.94	20	329.88	328.00	-19.8	812	-2.44%
2022/08/25	0	329.68	0	0.00	328.50	0	826	0.00%
2022/08/24	0	0.00	0	324.00	322.00	0	834	0.00%
2022/08/23	0.1	338.74	0	335.50	334.00	0.1	885	0.01%
2022/08/22	3	343.00	0	0.00	343.00	3	884	0.34%
2022/08/19	0	0.00	0	345.50	347.00	0	891	0.00%
2022/08/18	0	338.10	0	337.50	340.50	0	889	0.00%
2022/08/17	7	342.00	70	339.97	342.00	-63	891	-7.06%
2022/08/16	6.3	342.47	70	341.30	342.50	-63.7	901	-7.07%
2022/08/15	0.1	341.00	0	0.00	341.00	0.1	902	0.01%
2022/08/12	0	0.00	14	338.75	338.00	-14	919	-1.52%
2022/08/11	30	342.35	0	342.00	340.00	30	928	3.23%
2022/08/10	0	343.22	0	0.00	340.00	0	932	0.00%
2022/08/09	45	348.64	0	349.00	349.50	45	934	4.82%
2022/08/08	0.3	349.95	70	349.04	346.50	-69.7	939	-7.42%
2022/08/05	1	354.55	20	357.60	354.50	-19	942	-2.01%
2022/08/04	3	343.50	0	344.50	342.00	3	927	0.32%
2022/08/03	0	347.83	0	0.00	348.50	0	925	0.00%
2022/08/02	0	0.00	0	347.00	349.00	0	930	0.00%
2022/08/01	7	345.01	0	346.50	349.00	7	923	0.76%
2022/07/29	0	342.77	0	343.00	342.50	0	923	0.00%
2022/07/28	0	339.56	0	339.50	339.50	0	949	0.00%
2022/07/27	0	334.44	0	334.00	338.00	0	950	0.00%
2022/07/26	20.2	332.79	0	331.50	330.50	20.2	944	2.14%
2022/07/25	4.1	340.24	0	340.00	341.00	4.1	939	0.44%
2022/07/22	7	339.29	0	0.00	337.50	7	949	0.74%
2022/07/21	20	336.80	0	339.50	340.50	20	957	2.09%
2022/07/20	0	339.78	30	340.88	336.00	-30	955	-3.14%
2022/07/19	0	0.00	0	335.00	335.00	0	956	0.00%
2022/07/18	0.3	340.98	0	339.50	338.50	0.3	969	0.03%
2022/07/15	0	334.11	0	337.50	337.50	0	969	0.00%
2022/07/14	20	326.25	0	326.50	327.00	20	969	2.06%
2022/07/13	0.1	322.07	0	0.00	320.50	0.1	971	0.01%
2022/07/12	0	0.00	0	318.00	317.00	0	958	0.00%
2022/07/11	0	333.82	0	0.00	331.00	0	947	0.00%
2022/07/08	0	0.00	0	329.00	331.00	0	956	0.00%
2022/07/07	2	327.49	0	329.00	327.50	2	939	0.22%
2022/07/06	0.3	332.37	0	333.50	328.50	0.3	934	0.03%
2022/07/05	0	339.83	200	335.80	338.00	-200	925	-21.61%	大賣/鉅額交易
2022/07/04	0	340.35	0	0.00	339.00	0	923	0.00%
2022/07/01	92	351.46	0	345.50	346.50	92	938	9.81%
2022/06/30	2	350.75	0	350.00	346.00	2	943	0.21%
2022/06/29	31	348.42	0	0.00	350.00	31	939	3.30%
2022/06/28	202	346.79	0	345.00	347.50	202	941	21.46%	大買/鉅額交易
2022/06/27	2.2	353.90	0	352.50	354.00	2.2	942	0.23%
2022/06/24	0	346.00	0	345.00	346.00	0	940	0.00%
2022/06/23	8.1	339.07	0	338.00	338.50	8.1	939	0.86%
2022/06/22	0	340.26	0	340.50	341.00	0	936	0.00%
2022/06/21	0	337.72	0	338.00	338.00	0	937	0.00%
2022/06/20	0.1	330.38	0	331.00	330.00	0.1	937	0.01%
2022/06/17	0	329.84	0	328.50	329.50	0	940	0.00%
2022/06/16	0.2	341.60	0	342.00	336.00	0.2	929	0.03%
2022/06/15	23	335.15	0	335.50	336.00	23	949	2.42%
2022/06/14	0	335.50	0	337.00	336.00	0	959	0.00%
2022/06/13	0.1	335.67	0	336.00	334.50	0.1	974	0.01%
2022/06/10	0	347.62	0	349.00	346.50	0	976	0.00%
2022/06/09	0	352.80	0	353.00	353.00	0	991	0.00%
2022/06/08	0	351.20	0	351.00	349.00	0	1,002	0.00%
2022/06/07	0	349.55	4	353.12	348.00	-4	1,017	-0.39%
2022/06/06	0.4	357.56	0	360.00	358.00	0.4	1,025	0.03%
2022/06/02	0	348.74	0	349.00	348.50	0	1,030	0.00%
2022/06/01	0	358.67	0	358.00	358.00	0	1,023	0.00%
2022/05/31	0	368.60	150	367.63	361.00	-150	1,026	-14.61%	大賣/鉅額交易
2022/05/30	0	367.93	0	0.00	367.00	0	984	0.00%
2022/05/27	0	0.00	0	363.00	363.50	0	984	0.00%
2022/05/26	0.2	355.26	0	355.50	351.00	0.2	988	0.02%
2022/05/25	0	354.00	0	0.00	353.00	0	995	0.00%
2022/05/24	0	0.00	13	359.81	349.00	-13	996	-1.30%
2022/05/23	0.1	362.10	7	367.71	358.50	-6.9	985	-0.70%
2022/05/20	0	369.08	31	367.26	364.00	-31	992	-3.12%
2022/05/19	1	364.50	11	362.62	365.00	-10	972	-1.03%
2022/05/18	1	357.50	1	353.18	358.50	0	962	0.00%
2022/05/17	1	351.00	0.7	350.94	351.00	0.3	953	0.03%
2022/05/16	1	349.00	0.9	348.75	351.50	0.1	947	0.01%
2022/05/13	1	339.50	1	335.40	339.50	0	940	0.00%
2022/05/12	1	327.00	2	327.29	325.50	-1	935	-0.11%
2022/05/11	1	330.50	1	329.35	330.00	0	936	0.00%
2022/05/10	6	333.25	6	329.40	332.00	0	932	0.00%
2022/05/09	1	343.00	0.6	338.80	341.00	0.4	923	0.04%
2022/05/06	1	342.50	1	342.04	343.00	0	927	0.00%
2022/05/05	2.8	345.86	1	346.00	344.50	1.8	940	0.19%
2022/05/04	1	375.50	1	372.98	376.00	0	909	0.00%
2022/05/03	1	369.00	1	367.76	368.50	0	917	0.00%
2022/04/29	1	369.50	0	0.00	369.50	1	917	0.11%
2022/04/27	0	0.00	0.7	365.32	365.00	-0.7	921	-0.07%
2022/04/26	1	371.00	0.9	368.86	370.50	0.1	926	0.01%
2022/04/25	1	372.00	1	369.04	374.00	0	926	0.00%
2022/04/22	1	377.50	0	0.00	376.00	1	927	0.11%
2022/04/21	1	377.00	0	0.00	377.00	1	917	0.11%
2022/04/19	6	376.00	0.6	373.55	370.50	5.4	918	0.59%
2022/04/18	1	368.50	1	365.50	366.50	0	917	0.00%
2022/04/15	21	372.64	0	0.00	366.50	21	921	2.28%
2022/04/14	11	381.18	0.9	378.61	380.00	10.1	925	1.09%
2022/04/13	9	371.00	0	0.00	371.00	9	921	0.98%
2022/04/08	5	360.50	0	0.00	363.00	5	924	0.54%
2022/04/07	0	0.00	0.5	365.37	361.00	-0.5	915	-0.06%
2022/04/06	1	370.00	0	0.00	370.00	1	893	0.11%
2022/03/29	40	359.81	0.6	360.02	360.00	39.4	851	4.63%
2022/03/28	1	359.00	0	0.00	359.50	1	846	0.12%
2022/03/24	0	0.00	0.8	370.23	370.50	-0.8	858	-0.10%
2022/03/23	93	374.28	0	0.00	374.50	93	891	10.43%
2022/03/17	0	0.00	0.6	375.47	379.50	-0.6	883	-0.06%
2022/03/16	4	364.63	0	0.00	366.00	4	872	0.46%
2022/03/15	0	0.00	0.8	363.95	367.00	-0.8	858	-0.09%
2022/03/14	58	357.66	0	0.00	356.50	58	850	6.82%
2022/03/10	3	364.00	0	0.00	362.50	3	841	0.36%
2022/03/09	1	359.00	0	0.00	356.00	1	828	0.12%
2022/03/08	110	350.05	50.6	350.63	350.50	59.4	824	7.21%	大買/
2022/03/07	51	350.99	108	348.09	349.50	-57	827	-6.89%	大賣/
2022/03/04	0	0.00	0.9	369.37	364.50	-0.9	840	-0.11%
2022/03/03	15	379.10	4	375.00	372.50	11	831	1.32%
2022/03/02	60	370.87	0.6	369.15	372.00	59.4	815	7.28%
2022/03/01	2	372.00	0	0.00	371.00	2	806	0.25%
2022/02/25	0	0.00	10	365.50	366.50	-10	794	-1.26%
2022/02/24	0	0.00	0.8	373.00	369.50	-0.8	787	-0.11%
2022/02/23	1	377.00	0	0.00	377.00	1	775	0.13%
2022/02/22	0.1	380.00	0	0.00	375.50	0.1	774	0.01%
2022/02/21	1	389.00	0	0.00	389.00	1	768	0.13%
2022/02/18	0	0.00	1	386.50	386.50	-1	777	-0.13%
2022/02/17	0	0.00	0.6	390.12	392.50	-0.6	786	-0.07%
2022/02/16	1	389.50	0	0.00	392.00	1	794	0.13%
2022/02/15	4	379.88	0.8	381.65	381.50	3.2	797	0.40%
2022/02/14	1	379.50	0	0.00	379.00	1	796	0.13%
2022/02/09	8	387.44	0	0.00	386.00	8	805	0.99%
2022/02/08	0	0.00	0.6	389.20	390.00	-0.6	805	-0.07%
2022/02/07	11	379.41	0.6	378.70	380.00	10.4	814	1.27%
2022/01/26	11	383.18	0	0.00	380.50	11	791	1.39%
2022/01/25	0	0.00	0.8	381.62	382.00	-0.8	787	-0.10%
2022/01/24	16	386.91	12	386.54	388.00	4	780	0.51%
2022/01/20	0	0.00	2	397.50	397.50	-2	779	-0.26%
2022/01/19	0	0.00	2	389.50	389.50	-2	773	-0.26%
2022/01/18	0	0.00	0.6	388.53	390.50	-0.6	768	-0.07%
2022/01/17	1	380.50	10	380.70	382.50	-9	767	-1.17%
2022/01/14	0	0.00	0.9	384.77	383.00	-0.9	759	-0.12%
2022/01/13	1	385.00	2	385.50	385.50	-1	760	-0.13%
2022/01/12	12	392.96	0	0.00	394.00	12	759	1.58%
2022/01/11	12	391.63	0	0.00	391.50	12	755	1.59%
2022/01/07	11	386.55	0.6	388.25	386.50	10.4	759	1.37%
2022/01/06	1	391.50	0	0.00	394.50	1	758	0.13%
2022/01/05	0	0.00	5	400.00	400.00	-5	755	-0.66%
2022/01/04	0	0.00	0.8	396.60	397.00	-0.8	754	-0.11%
2022/01/03	1	399.50	0	0.00	397.00	1	757	0.13%
2021/12/29	50	398.95	0	0.00	400.50	50	766	6.52%
2021/12/28	50	397.93	1.6	398.30	400.00	48.4	774	6.25%
2021/12/27	101	396.43	0	0.00	398.00	101	773	13.05%	大買/鉅額交易
2021/12/24	0	0.00	0.9	396.70	397.00	-0.9	789	-0.11%
2021/12/23	1	398.00	0	0.00	394.50	1	815	0.12%
2021/12/22	7	389.00	2	386.50	386.50	5	823	0.61%
2021/12/21	8	387.13	101	384.12	387.00	-93	833	-11.16%	大賣/
2021/12/20	175	395.44	53	400.65	389.00	122	833	14.64%	大買/鉅額交易
2021/12/17	0	0.00	0.6	399.73	399.00	-0.6	818	-0.07%
2021/12/16	1	394.50	80	392.82	397.00	-79	790	-9.99%
2021/12/15	0	0.00	60	380.88	380.50	-60	788	-7.61%
2021/12/14	0	0.00	0.9	379.40	382.00	-0.9	807	-0.11%
2021/12/13	1	381.00	0	0.00	381.00	1	814	0.12%
2021/12/10	0	0.00	80	381.23	380.50	-80	808	-9.90%
2021/12/08	5	385.50	250	385.29	386.00	-245	822	-29.80%	大賣/鉅額交易
2021/12/07	0	0.00	20.6	374.89	373.50	-20.6	817	-2.52%
2021/12/06	1	375.00	1	373.88	377.50	0	822	0.00%
2021/12/03	1	373.00	130	375.02	374.00	-129	818	-15.77%	大賣/鉅額交易
2021/12/02	0	0.00	123	376.28	379.50	-123	813	-15.13%	大賣/鉅額交易
2021/12/01	2	370.50	0	0.00	370.50	2	803	0.25%
2021/11/30	0	0.00	70	378.91	382.00	-70	795	-8.80%
2021/11/29	7	376.00	0.6	374.88	376.00	6.4	780	0.82%
2021/11/26	1	376.00	0	0.00	376.00	1	786	0.13%
2021/11/25	0	0.00	58	386.48	389.50	-58	796	-7.28%
2021/11/24	0	0.00	122.9	387.43	386.00	-122.9	807	-15.22%	大賣/鉅額交易
2021/11/23	1	384.50	0	0.00	387.00	1	808	0.12%
2021/11/22	10	388.10	0	0.00	389.00	10	808	1.24%
2021/11/19	0	0.00	70	382.11	382.50	-70	812	-8.62%
2021/11/18	0	0.00	70	384.60	385.00	-70	807	-8.66%
2021/11/17	0	0.00	0.5	387.40	386.50	-0.5	805	-0.07%
2021/11/16	1	393.00	101.1	392.57	392.00	-100.1	801	-12.49%	大賣/
2021/11/15	1	390.50	70.5	389.90	392.00	-69.5	801	-8.67%
2021/11/09	0	0.00	0.5	384.01	389.00	-0.5	803	-0.07%
2021/11/08	2	376.00	0	0.00	376.50	2	792	0.25%
2021/11/04	0	0.00	6	368.34	369.50	-6	793	-0.75%
2021/11/03	1	360.00	0	0.00	361.50	1	793	0.13%
2021/11/01	1	365.00	30	364.30	366.50	-29	821	-3.53%
2021/10/27	0	0.00	0.6	357.53	357.50	-0.6	837	-0.07%
2021/10/26	1	360.50	0.9	355.38	361.00	0.1	840	0.01%
2021/10/25	1	350.00	0	0.00	351.00	1	833	0.12%
2021/10/22	0	0.00	100	346.38	347.50	-100	831	-12.03%
2021/10/20	0	0.00	90	349.83	350.00	-90	830	-10.83%
2021/10/19	0	0.00	133.5	347.10	348.00	-133.5	822	-16.22%	大賣/鉅額交易
2021/10/18	1	344.00	16	347.69	342.00	-15	832	-1.80%
2021/10/15	0	0.00	90	350.70	352.00	-90	841	-10.70%
2021/10/14	100	347.19	38.9	347.37	345.50	61.1	825	7.41%
2021/10/13	1	343.00	137.4	343.95	341.00	-136.4	825	-16.52%	大賣/鉅額交易
2021/10/07	2	345.00	10.5	345.50	345.00	-8.5	823	-1.04%
2021/10/06	1	342.00	1	347.00	340.50	0	839	0.00%
2021/10/05	0	0.00	0.9	345.75	341.50	-0.9	842	-0.11%
2021/10/04	1	354.50	0	0.00	353.50	1	848	0.12%
2021/10/01	1	365.00	0	0.00	352.50	1	858	0.12%
2021/09/29	0	0.00	50	358.54	358.00	-50	834	-5.99%
2021/09/28	0	0.00	0.5	365.00	364.00	-0.5	834	-0.06%
2021/09/27	1	367.50	0	0.00	367.50	1	838	0.12%
2021/09/24	0	0.00	0.9	368.27	369.50	-0.9	835	-0.10%
2021/09/23	1	369.50	0	0.00	371.50	1	845	0.12%
2021/09/22	3	367.17	0	0.00	365.00	3	846	0.35%
2021/09/17	0	0.00	0.4	370.22	367.50	-0.4	835	-0.05%
2021/09/16	1	370.00	0	0.00	371.00	1	819	0.12%
2021/09/15	1	365.50	1	367.50	366.50	0	822	0.00%
2021/09/14	5	366.00	0.8	369.58	372.00	4.2	827	0.50%
2021/09/13	1	372.50	0	0.00	375.00	1	816	0.12%
2021/09/08	0	0.00	54	390.24	390.00	-54	843	-6.40%
2021/09/07	25	390.90	0.6	385.45	390.00	24.4	843	2.90%
2021/09/06	1	385.50	0.9	383.73	385.00	0.1	850	0.01%
2021/09/03	1	385.50	0	0.00	386.00	1	848	0.12%
2021/09/02	0	0.00	0	386.00	385.00	0	854	0.00%
2021/08/30	90	379.88	0	0.00	385.00	90	836	10.76%
2021/08/27	0	0.00	0.4	366.36	375.00	-0.4	833	-0.05%
2021/08/26	2	367.75	1	368.50	370.00	1	845	0.12%
2021/08/25	20	375.00	10	373.00	374.50	10	856	1.17%
2021/08/24	0	0.00	1	370.85	372.00	-1	859	-0.11%
2021/08/23	1	370.50	0	0.00	370.00	1	869	0.12%
2021/08/17	0	0.00	50.2	356.39	355.50	-50.2	937	-5.36%
2021/08/16	1	350.00	0.9	355.37	350.00	0.1	941	0.01%
2021/08/13	1	356.50	0	0.00	356.00	1	947	0.11%
2021/08/12	3	358.67	0	0.00	357.00	3	958	0.31%
2021/08/09	0	0.00	0.3	356.37	370.00	-0.3	972	-0.03%
2021/08/06	101	365.45	0	0.00	365.50	101	973	10.37%	大買/鉅額交易
2021/07/28	6	360.00	0	0.00	360.00	6	1,019	0.59%
2021/07/27	71	371.72	0.4	370.25	370.50	70.6	1,027	6.87%
2021/07/26	1	374.50	0.3	368.00	374.50	0.7	1,034	0.07%
2021/07/21	3	369.00	0	0.00	369.00	3	1,027	0.29%
2021/07/20	0	0.00	9.8	359.53	357.00	-9.8	1,028	-0.95%
2021/07/19	0	0.00	0.3	359.64	364.00	-0.3	1,034	-0.03%
2021/07/16	81	363.83	0	0.00	365.00	81	1,036	7.81%
2021/07/13	35	366.13	0	0.00	370.00	35	1,044	3.35%
2021/07/12	95	346.83	1	349.50	349.50	94	1,025	9.16%
2021/07/09	190	343.27	20	342.20	348.00	170	1,019	16.67%	大買/鉅額交易
2021/07/08	147	345.78	0	0.00	344.50	147	1,017	14.44%	大買/鉅額交易
2021/07/07	14	341.86	0.2	341.36	347.00	13.8	1,011	1.36%
2021/07/06	148	341.85	0	0.00	343.00	148	1,007	14.69%	大買/鉅額交易
2021/07/05	228	339.77	0	0.00	341.00	228	1,006	22.65%	大買/鉅額交易
2021/06/30	100	348.40	0	0.00	345.00	100	1,003	9.96%
2021/06/29	0	0.00	0.2	338.10	344.50	-0.2	989	-0.02%
2021/06/28	1	339.00	0	0.00	338.00	1	980	0.10%
2021/06/21	100	332.28	0	0.00	332.00	100	967	10.34%
2021/06/17	0	0.00	11	331.82	334.50	-11	928	-1.19%
2021/06/16	1	329.50	0	0.00	329.00	1	943	0.11%
2021/06/15	0.2	328.00	0	0.00	326.00	0.2	941	0.02%
2021/06/09	14	325.00	0	0.00	326.50	14	945	1.48%
2021/06/08	103	326.47	1	323.93	326.50	102	951	10.72%	大買/鉅額交易
2021/06/07	2	325.00	0	0.00	324.50	2	983	0.20%
2021/06/01	29	324.88	0	0.00	323.00	29	1,010	2.87%
2021/05/31	100	328.96	0.1	329.00	329.50	99.9	1,023	9.76%
2021/05/27	0	0.00	0.9	322.08	325.00	-0.9	1,048	-0.09%
2021/05/26	2	325.25	0	0.00	325.50	2	1,035	0.19%
2021/05/25	0	0.00	2	322.50	323.00	-2	1,041	-0.19%
2021/05/24	15	319.03	0	0.00	320.00	15	1,033	1.45%
2021/05/18	5	325.70	0.7	322.25	327.50	4.3	1,027	0.42%
2021/05/17	9	320.56	0	0.00	322.50	9	1,045	0.86%
2021/05/14	68	321.63	36.2	322.23	324.50	31.9	1,036	3.07%
2021/05/13	305	315.76	1	315.50	312.00	304	1,027	29.59%	大買/鉅額交易
2021/05/12	1	333.00	0	0.00	318.50	1	1,009	0.10%
2021/05/11	3	327.83	0	0.00	326.50	3	984	0.30%
2021/05/07	0	0.00	0.9	345.80	348.00	-0.9	993	-0.09%
2021/05/06	2	342.00	0	0.00	344.00	2	981	0.20%
2021/05/05	0	0.00	2	346.00	343.00	-2	981	-0.20%
2021/05/04	7	355.71	1	355.50	348.00	6	991	0.61%
2021/05/03	2	358.75	0	0.00	358.50	2	994	0.20%
2021/04/29	1	357.50	0	0.00	356.00	1	1,017	0.10%
2021/04/27	1	353.00	0.8	350.95	354.00	0.2	1,069	0.01%
2021/04/26	2	351.75	0	0.00	352.00	2	1,088	0.18%
2021/04/21	0	0.00	1	354.00	352.50	-1	1,107	-0.09%
2021/04/20	3	359.33	4	360.00	360.00	-1	1,119	-0.09%
2021/04/19	1	358.00	0.7	355.60	357.50	0.3	1,138	0.03%
2021/04/16	3	354.50	1	354.50	355.00	2	1,145	0.17%
2021/04/15	3	353.17	0	0.00	353.50	3	1,166	0.26%
2021/04/14	2	352.75	1	353.50	353.00	1	1,176	0.08%
2021/04/13	4	357.13	1	353.50	353.50	3	1,171	0.26%
2021/04/07	0	0.00	0	354.94	356.00	0	1,198	0.00%
2021/04/06	2	362.25	0	0.00	362.50	2	1,189	0.17%
2021/03/31	1	354.00	0	0.00	354.00	1	1,175	0.09%
2021/03/30	1	357.50	0	0.00	359.50	1	1,167	0.09%
2021/03/29	0	0.00	0.6	354.00	356.50	-0.6	1,162	-0.05%
2021/03/26	2	356.75	0.6	356.24	354.50	1.4	1,164	0.12%
2021/03/25	0	0.00	1	356.00	354.50	-1	1,175	-0.09%
2021/03/24	0	0.00	50	351.35	353.00	-50	1,220	-4.10%
2021/03/23	0	0.00	2	351.25	352.00	-2	1,237	-0.16%
2021/03/19	4	352.50	2	350.25	352.50	2	1,263	0.16%
2021/03/18	0	0.00	1	358.50	357.50	-1	1,267	-0.08%
2021/03/17	62	353.61	0.7	352.00	354.00	61.3	1,269	4.83%
2021/03/16	2	358.00	0	0.00	356.50	2	1,264	0.16%
2021/03/15	3	354.33	7	351.93	354.00	-4	1,253	-0.32%
2021/03/11	6	355.33	1	352.50	354.00	5	1,245	0.40%
2021/03/10	1	366.00	0	0.00	366.00	1	1,228	0.08%
2021/03/09	2	369.00	0.9	366.50	369.00	1.1	1,228	0.09%
2021/03/08	2	371.50	0	0.00	362.50	2	1,204	0.17%
2021/03/04	0	0.00	5	366.70	367.00	-5	1,204	-0.42%
2021/03/03	7	372.86	0	0.00	376.50	7	1,195	0.59%
2021/03/02	4	368.50	140.8	368.68	367.00	-136.8	1,194	-11.46%	大賣/鉅額交易
2021/02/26	9	363.06	2	364.25	362.50	7	1,180	0.59%
2021/02/24	20	369.63	2	364.00	368.50	18	1,141	1.58%
2021/02/23	3	372.00	0	0.00	372.00	3	1,140	0.26%
2021/02/19	1	368.50	0	0.00	368.50	1	1,145	0.09%
2021/02/18	3	368.50	0.4	368.00	370.00	2.6	1,142	0.23%
2021/02/17	2	365.50	0	0.00	371.00	2	1,152	0.17%
2021/02/05	5	352.80	0	0.00	349.50	5	1,123	0.45%
2021/02/04	0	352.00	2	351.50	354.50	-2	1,125	-0.18%
2021/02/02	9	355.39	0	0.00	352.00	9	1,133	0.79%
2021/02/01	12	348.13	1	345.00	346.00	11	1,142	0.96%
2021/01/28	1.1	350.43	0	0.00	350.50	1.1	1,127	0.09%
2021/01/27	0	0.00	0.7	355.00	354.50	-0.7	1,114	-0.06%
2021/01/26	3	349.17	4	349.75	348.50	-1	1,108	-0.09%
2021/01/22	0.1	353.50	1	351.00	346.00	-0.9	1,090	-0.08%
2021/01/21	1	370.00	0	0.00	370.00	1	1,061	0.09%
2021/01/19	3	389.17	0.5	390.00	393.00	2.5	1,007	0.25%
2021/01/18	5	367.60	0	0.00	369.50	5	988	0.51%
2021/01/15	3	364.83	1	363.00	361.50	2	980	0.20%
2021/01/14	4	365.00	0	0.00	367.00	4	969	0.41%
2021/01/13	33	368.45	0	0.00	368.50	33	954	3.46%
2021/01/11	4	348.00	0	0.00	352.50	4	922	0.43%
2021/01/08	13	339.04	3	338.00	340.00	10	915	1.09%
2021/01/07	16	344.94	0.2	344.50	344.50	15.8	894	1.76%
2021/01/06	2	340.75	4	339.25	339.00	-2	891	-0.22%
2021/01/05	2.8	343.51	1	342.50	343.50	1.8	895	0.20%
2021/01/04	0.1	350.00	3	349.33	349.00	-2.9	891	-0.33%
2020/12/31	1	350.50	4	348.75	350.00	-3	881	-0.34%
2020/12/30	1	348.50	1	347.00	349.00	0	878	0.00%
2020/12/29	0	0.00	2	338.28	341.00	-2	874	-0.23%
2020/12/28	2	335.00	1	335.00	335.00	1	879	0.11%
2020/12/25	3	329.00	0	0.00	328.50	3	888	0.34%
2020/12/24	0.6	335.00	0	0.00	332.50	0.6	889	0.06%
2020/12/22	0	0.00	1	337.50	340.00	-1	894	-0.11%
2020/12/21	27	340.44	5	334.60	337.00	22	897	2.45%
2020/12/18	0	0.00	30	348.98	350.00	-30	882	-3.40%
2020/12/17	12	328.88	7.6	328.92	329.50	4.4	832	0.53%
2020/12/16	25	325.50	2	329.00	330.00	23	814	2.83%
2020/12/15	4	321.25	4	319.75	315.00	0	804	0.00%
2020/12/14	25	322.12	0	0.00	318.50	25	810	3.09%
2020/12/11	4	315.88	0	0.00	315.50	4	792	0.50%
2020/12/10	3	315.00	0	0.00	315.00	3	787	0.38%
2020/12/09	1	315.50	0.7	313.00	315.00	0.3	786	0.04%
2020/12/08	1	313.00	4.2	311.82	313.00	-3.2	784	-0.41%
2020/12/07	1	315.50	7	315.79	315.50	-6	782	-0.77%
2020/12/04	4	317.00	3	316.50	315.00	1	786	0.13%
2020/12/02	0	0.00	5	309.70	307.50	-5	766	-0.65%
2020/12/01	0	0.00	11	308.23	310.00	-11	768	-1.43%
2020/11/30	3	309.17	5	304.80	307.00	-2	765	-0.26%
2020/11/27	2	309.50	3	310.01	311.00	-1	736	-0.13%
2020/11/26	3	306.00	5	306.20	308.00	-2	729	-0.27%
2020/11/25	1	309.00	4	308.38	308.00	-3	725	-0.41%
2020/11/24	3.1	317.73	1	318.00	317.00	2.1	717	0.29%
2020/11/23	6	318.92	0	0.00	320.00	6	716	0.84%
2020/11/19	1	315.50	4	316.13	315.00	-3	700	-0.43%
2020/11/18	18	311.83	1	314.00	314.50	17	694	2.45%
2020/11/17	0	0.00	1.7	307.73	308.50	-1.7	686	-0.25%
2020/11/16	10	303.75	0	0.00	307.50	10	700	1.43%
2020/11/13	2	294.75	0	0.00	294.50	2	690	0.29%
2020/11/12	2	299.75	0	0.00	296.00	2	704	0.28%
2020/11/11	19	299.76	0	0.00	299.00	19	702	2.70%
2020/11/10	0	0.00	2	293.50	295.50	-2	694	-0.29%
2020/11/09	10	295.70	0.2	293.00	295.00	9.8	691	1.41%
2020/11/06	2	288.25	0	0.00	287.50	2	684	0.29%
2020/11/05	1	291.50	0	0.00	288.00	1	690	0.14%
2020/11/04	4	294.63	0	0.00	293.00	4	695	0.58%
2020/11/03	35	292.21	0	0.00	292.50	35	712	4.91%
2020/11/02	1	289.50	38.2	288.32	286.00	-37.2	733	-5.07%
2020/10/30	1	289.00	10	288.30	289.00	-9	728	-1.24%
2020/10/29	2	290.00	1	290.50	289.00	1	727	0.14%
2020/10/28	4	294.88	3	294.17	296.00	1	756	0.13%
2020/10/27	50	296.83	1.1	294.67	295.50	48.9	786	6.21%
2020/10/26	3	298.00	0	0.00	297.00	3	812	0.37%
2020/10/23	18	295.31	1	293.50	295.00	17	814	2.09%
2020/10/22	16	293.38	1	295.50	293.00	15	822	1.82%
2020/10/21	8	294.50	0	0.00	295.50	8	830	0.96%
2020/10/20	1	296.50	0	0.00	295.50	1	832	0.12%
2020/10/19	88	304.18	5.9	303.56	302.00	82.1	830	9.88%
2020/10/16	2	301.75	0	0.00	300.00	2	831	0.24%
2020/10/15	0	0.00	3	297.83	296.50	-3	848	-0.35%
2020/10/13	2	299.50	4	295.75	299.50	-2	834	-0.24%
2020/10/12	0	0.00	4	299.50	304.00	-4	824	-0.48%
2020/10/07	0	0.00	3.2	292.50	294.00	-3.2	814	-0.39%
2020/10/06	4	294.50	1	294.00	294.00	3	813	0.37%
2020/10/05	3	290.50	1	296.00	286.50	2	815	0.25%
2020/09/30	1	290.50	5	291.00	291.00	-4	812	-0.49%
2020/09/29	0	0.00	1	282.50	284.50	-1	805	-0.12%
2020/09/28	2	284.00	5	284.10	283.50	-3	828	-0.36%
2020/09/25	2	279.00	0	0.00	279.00	2	847	0.24%
2020/09/24	0	0.00	25	282.08	280.00	-25	872	-2.87%
2020/09/23	3	287.50	0	0.00	288.50	3	863	0.35%
2020/09/22	3	289.00	12.5	288.84	288.00	-9.5	865	-1.10%
2020/09/21	0	0.00	9.3	290.76	292.00	-9.3	869	-1.07%
2020/09/18	0	0.00	9	292.89	294.00	-9	885	-1.02%
2020/09/17	0	0.00	18.8	292.16	291.50	-18.8	877	-2.15%
2020/09/16	2.1	288.24	4	287.38	287.50	-1.9	865	-0.22%
2020/09/14	6	288.50	4	285.50	288.00	2	863	0.23%
2020/09/11	4	283.00	0	0.00	282.50	4	857	0.47%
2020/09/10	3	288.33	0	0.00	289.00	3	861	0.35%
2020/09/09	0	0.00	29	282.67	283.00	-29	865	-3.35%
2020/09/08	0	0.00	0.2	294.00	294.00	-0.2	863	-0.02%
2020/09/07	1	298.00	1	295.00	293.00	0	866	0.00%
2020/09/03	10	308.00	0	0.00	301.50	10	867	1.15%
2020/09/02	0	0.00	42	302.99	303.50	-42	868	-4.84%
2020/08/31	5	303.50	0	0.00	303.50	5	875	0.57%
2020/08/28	1	311.00	2	307.75	311.00	-1	876	-0.11%
2020/08/27	1	308.50	2.1	309.81	309.00	-1.1	878	-0.13%
2020/08/26	1.1	312.09	0	0.00	312.00	1.1	881	0.12%
2020/08/25	2	319.25	0	0.00	316.00	2	888	0.23%
2020/08/21	6	309.00	2	307.75	308.00	4	906	0.44%
2020/08/20	3	306.17	11	308.41	306.50	-8	902	-0.89%
2020/08/19	8	313.69	0	0.00	312.50	8	887	0.90%
2020/08/18	7	309.86	1	312.00	312.00	6	881	0.68%
2020/08/17	9	306.94	0	0.00	307.50	9	872	1.03%
2020/08/14	4	304.25	0	0.00	301.50	4	871	0.46%
2020/08/13	5	304.40	0	0.00	301.50	5	868	0.58%
2020/08/12	0	0.00	5	304.40	303.00	-5	871	-0.57%
2020/08/11	6	303.50	5	300.50	302.00	1	865	0.12%
2020/08/10	0	0.00	10	300.35	300.00	-10	861	-1.16%
2020/08/07	1	298.00	1	303.00	300.00	0	851	0.00%
2020/08/06	4	301.13	0	0.00	300.50	4	841	0.48%
2020/08/03	0	0.00	2	309.00	307.00	-2	854	-0.23%
2020/07/31	1	309.00	47	307.61	309.00	-46	834	-5.51%
2020/07/30	43	345.50	1	343.50	345.50	42	800	5.25%
2020/07/29	0	0.00	31	328.63	327.50	-31	772	-4.01%
2020/07/28	0	0.00	3.3	326.30	326.00	-3.3	779	-0.42%
2020/07/27	1	331.00	55	329.53	328.00	-54	778	-6.93%
2020/07/24	0	0.00	3	330.33	328.50	-3	776	-0.39%
2020/07/23	0	0.00	5	332.20	333.50	-5	774	-0.65%
2020/07/22	0	0.00	1	336.00	335.00	-1	784	-0.13%
2020/07/21	4	337.00	3	334.50	333.00	1	787	0.13%
2020/07/20	1	329.00	0	0.00	329.00	1	778	0.13%
2020/07/17	0	0.00	3.2	325.35	325.50	-3.2	789	-0.41%
2020/07/16	2	322.75	18	322.97	323.00	-16	801	-2.00%
2020/07/15	4	326.25	0	0.00	327.50	4	809	0.49%
2020/07/13	4	323.88	1	323.50	323.50	3	834	0.36%
2020/07/10	0	0.00	6	323.42	321.50	-6	837	-0.72%
2020/07/09	0	0.00	1	328.00	328.00	-1	836	-0.12%
2020/07/07	2	330.75	1.5	334.69	326.00	0.6	832	0.07%
2020/07/06	20	323.33	2	328.00	328.00	18	815	2.21%
2020/07/03	1	318.00	0.1	315.50	315.50	0.9	804	0.11%
2020/07/02	0	0.00	3	302.17	303.00	-3	790	-0.38%
2020/07/01	0	0.00	0	300.00	300.00	0	809	0.00%
2020/06/30	1	297.00	3.5	295.25	295.50	-2.5	813	-0.30%
2020/06/29	2	289.75	9	287.89	293.00	-7	824	-0.85%
2020/06/23	0	0.00	1	298.00	295.00	-1	829	-0.12%
2020/06/22	2	298.50	21	297.74	298.00	-19	842	-2.26%
2020/06/17	0	0.00	2	295.76	296.50	-2	882	-0.22%
2020/06/16	6	298.83	1	294.00	297.50	5	908	0.55%
2020/06/15	0	0.00	5	291.30	292.00	-5	927	-0.54%
2020/06/12	10	291.30	1	291.00	290.00	9	954	0.94%
2020/06/11	3	294.33	7	294.00	294.00	-4	977	-0.41%
2020/06/10	4	294.13	1	294.00	294.00	3	1,001	0.30%
2020/06/09	1	295.00	0.2	295.00	295.00	0.8	1,045	0.08%
2020/06/08	3	295.00	130	294.72	297.00	-127	1,070	-11.87%	大賣/鉅額交易
2020/06/05	4	295.88	130	295.32	294.50	-126	1,081	-11.65%	大賣/鉅額交易
2020/06/04	1	298.50	131	297.19	298.00	-130	1,106	-11.75%	大賣/鉅額交易
2020/06/03	8	295.81	0	0.00	296.50	8	1,115	0.72%
2020/06/02	1	295.50	0	0.00	294.00	1	1,114	0.09%
2020/06/01	17	299.26	3	296.00	294.00	14	1,115	1.26%
2020/05/29	0	0.00	4	297.00	297.00	-4	1,112	-0.36%
2020/05/28	0	0.00	39	291.97	294.00	-39	1,107	-3.52%
2020/05/27	0	0.00	0.2	291.50	289.00	-0.2	1,119	-0.02%
2020/05/26	2	288.00	0	0.00	290.00	2	1,126	0.18%
2020/05/22	0	0.00	5	279.50	277.00	-5	1,130	-0.44%
2020/05/20	21	287.55	1	284.50	285.00	20	1,125	1.78%
2020/05/19	15	288.60	0.2	286.00	288.00	14.8	1,123	1.32%
2020/05/18	3	277.50	0	0.00	279.50	3	1,117	0.27%
2020/05/15	6	279.50	0	0.00	278.00	6	1,113	0.54%
2020/05/13	1	288.00	0	0.00	288.00	1	1,107	0.09%
2020/05/12	0	0.00	1	287.00	287.50	-1	1,107	-0.09%
2020/05/11	1	291.50	0	0.00	292.00	1	1,093	0.09%
2020/05/07	4	279.63	1.5	279.66	282.00	2.5	1,070	0.24%
2020/05/06	2	273.25	0	0.00	272.50	2	1,064	0.19%
2020/05/04	0	0.00	5	272.60	272.50	-5	1,064	-0.47%
2020/04/30	0	0.00	4	279.50	284.00	-4	1,060	-0.38%
2020/04/29	2	280.00	0	0.00	279.50	2	1,059	0.19%
2020/04/28	0	0.00	14.2	275.62	277.00	-14.2	1,060	-1.34%
2020/04/27	6	273.00	2	277.00	275.00	4	1,077	0.37%
2020/04/24	1	264.50	1	264.50	264.50	0	1,063	0.00%
2020/04/23	1	262.50	5	260.50	263.00	-4	1,063	-0.38%
2020/04/22	0	0.00	35	259.43	262.00	-35	1,051	-3.33%
2020/04/21	0	0.00	13.1	267.99	265.00	-13.1	1,045	-1.25%
2020/04/20	0	0.00	12	281.33	278.00	-12	1,030	-1.16%
2020/04/17	1	276.00	1.2	275.95	279.00	-0.2	1,021	-0.02%
2020/04/16	1	269.00	4	266.75	266.50	-3	1,003	-0.30%
2020/04/15	0	0.00	3	268.50	267.50	-3	995	-0.30%
2020/04/14	13	262.77	100	263.43	265.00	-87	989	-8.79%
2020/04/13	0	0.00	4	260.00	258.50	-4	982	-0.41%
2020/04/10	2	259.25	1	257.00	259.50	1	979	0.10%
2020/04/09	0	0.00	14	256.75	257.50	-14	977	-1.43%
2020/04/08	1	255.50	0	0.00	256.00	1	974	0.10%
2020/04/07	1	258.50	613.5	258.03	259.00	-612.5	966	-63.38%	大賣/鉅額交易
2020/04/06	2	255.00	0	0.00	257.00	2	948	0.21%
2020/04/01	0	0.00	37	245.88	244.50	-37	923	-4.01%
2020/03/31	0	0.00	3	249.50	249.50	-3	911	-0.33%
2020/03/30	22	246.18	1	246.50	246.00	21	893	2.35%
2020/03/27	19	268.42	1.3	260.31	252.00	17.7	882	2.01%
2020/03/26	102	258.05	8	260.69	257.00	94	867	10.83%	大買/
2020/03/25	3	251.33	2	248.75	248.00	1	859	0.12%
2020/03/24	1	243.00	0	0.00	242.00	1	855	0.12%
2020/03/23	5	240.00	0	0.00	234.00	5	839	0.60%
2020/03/20	30	243.82	0	0.00	240.50	30	826	3.63%
2020/03/19	64	229.13	8	229.50	230.00	56	796	7.03%
2020/03/18	102	246.54	3	246.50	241.50	99	773	12.80%	大買/
2020/03/17	63	233.52	33.5	235.36	237.50	29.5	744	3.96%
2020/03/16	3	247.67	1	238.00	238.00	2	717	0.28%
2020/03/13	602	250.07	7	247.79	261.50	595	700	84.98%	大買/鉅額交易
2020/03/12	9	266.50	21	268.69	264.00	-12	654	-1.83%
2020/03/11	0	0.00	10	280.15	277.00	-10	627	-1.59%
2020/03/10	5	276.50	460	272.62	275.50	-455	616	-73.77%	大賣/鉅額交易
2020/03/09	20	289.18	260.6	286.41	282.50	-240.6	591	-40.68%	大賣/鉅額交易
2020/03/06	2	293.50	12	291.67	291.50	-10	573	-1.74%
2020/03/05	0	0.00	2	300.00	296.50	-2	567	-0.35%
2020/03/04	3	290.17	1	292.00	297.00	2	574	0.35%
2020/03/03	4	289.38	7	287.50	291.00	-3	568	-0.53%
2020/03/02	13	282.81	100	289.37	281.00	-87	571	-15.22%
2020/02/27	3	294.17	2.3	296.74	294.50	0.7	581	0.12%
2020/02/26	3	294.50	1	295.00	296.00	2	578	0.35%
2020/02/24	2	296.75	7	297.43	297.00	-5	586	-0.85%
2020/02/21	5	304.10	2	305.75	303.50	3	584	0.51%
2020/02/20	0	0.00	4	309.00	306.50	-4	586	-0.68%
2020/02/19	8	312.00	0	0.00	309.50	8	591	1.35%
2020/02/18	1	310.50	4.5	309.45	310.00	-3.5	593	-0.60%
2020/02/17	2	309.00	0	0.00	312.00	2	592	0.34%
2020/02/14	3	311.33	0	0.00	309.00	3	594	0.50%
2020/02/11	2	302.50	0	0.00	302.50	2	603	0.33%
2020/02/07	0	0.00	3.5	306.89	305.00	-3.5	612	-0.57%
2020/02/06	1	305.50	0	0.00	306.00	1	612	0.16%
2020/02/05	0	0.00	4	302.00	304.00	-4	626	-0.64%
2020/02/04	51	302.88	5	301.80	303.00	46	627	7.33%
2020/02/03	13	296.50	8	295.94	295.00	5	625	0.80%
2020/01/31	7	291.00	8	295.31	291.00	-1	617	-0.16%
2020/01/30	10.4	295.00	5	296.80	290.00	5.4	609	0.88%
2020/01/17	0	0.00	68	313.86	316.00	-68	592	-11.47%
2020/01/16	0.4	310.50	8	309.94	310.50	-7.6	586	-1.29%
2020/01/15	0	0.00	10	310.20	311.00	-10	587	-1.70%
2020/01/14	0	0.00	13	309.88	310.00	-13	586	-2.22%
2020/01/13	0	0.00	6	308.17	308.50	-6	583	-1.03%
2020/01/10	1	304.00	10	304.00	305.00	-9	582	-1.55%
2020/01/09	7	304.43	52	304.16	305.00	-45	583	-7.72%
2020/01/08	2	297.50	6	298.83	299.00	-4	585	-0.68%
2020/01/07	1	300.50	14	300.50	300.50	-13	587	-2.21%
2020/01/06	0.4	299.00	0	0.00	298.50	0.4	591	0.07%
2020/01/03	0	0.00	23	300.20	301.00	-23	594	-3.87%
2020/01/02	0	0.00	21	299.21	298.50	-21	605	-3.47%
2019/12/31	1	304.00	7	306.29	302.00	-6	602	-1.00%
2019/12/30	0	0.00	1	307.50	307.50	-1	602	-0.17%
2019/12/27	0	0.00	0	309.00	310.00	0	606	0.00%
2019/12/26	0.5	305.50	0	0.00	305.00	0.5	610	0.08%
2019/12/20	22	301.50	0	0.00	301.50	22	630	3.49%
2019/12/19	0	0.00	1	311.00	298.50	-1	627	-0.16%
2019/12/18	1	300.50	21	302.00	302.00	-20	617	-3.24%
2019/12/17	2	298.25	2	298.50	300.00	0	617	0.00%
2019/12/16	0.5	300.00	2	299.50	298.00	-1.5	624	-0.24%
2019/12/13	9	300.28	0	0.00	299.50	9	628	1.43%
2019/12/12	15	299.53	0	0.00	297.50	15	628	2.39%
2019/12/09	5	299.10	48	297.33	300.00	-43	622	-6.90%
2019/12/06	8.4	298.00	0	0.00	298.00	8.4	622	1.35%
2019/12/05	3	302.17	0	0.00	300.50	3	618	0.49%
2019/12/02	1	298.00	0	0.00	300.00	1	638	0.16%
2019/11/29	0	0.00	13	299.85	299.50	-13	636	-2.04%
2019/11/28	1	303.00	0	0.00	301.50	1	622	0.16%
2019/11/27	1	304.50	27	301.17	304.50	-26	631	-4.12%
2019/11/26	23.4	309.61	0	0.00	309.50	23.4	635	3.69%
2019/11/25	3	315.33	0	0.00	314.00	3	599	0.50%
2019/11/22	1	315.00	1	316.00	316.00	0	604	0.00%
2019/11/21	80	314.61	2	312.00	310.00	78	598	13.04%
2019/11/19	0	0.00	3	317.00	317.00	-3	595	-0.50%
2019/11/18	0.4	313.00	0	0.00	313.50	0.4	609	0.06%
2019/11/15	2	313.00	0	0.00	313.50	2	623	0.32%
2019/11/14	0	0.00	2	310.50	310.50	-2	628	-0.32%
2019/11/12	6	309.08	0	0.00	309.00	6	652	0.92%
2019/11/11	2	307.00	1	306.50	306.50	1	648	0.15%
2019/11/08	2	306.50	0	0.00	308.50	2	665	0.30%
2019/11/07	7	310.00	0	309.00	310.00	7	668	1.05%
2019/11/06	4.2	309.06	0	0.00	308.50	4.2	667	0.63%
2019/11/05	2	309.50	0	0.00	310.00	2	676	0.30%
2019/11/04	81	309.85	60	310.62	310.50	21	683	3.07%
2019/11/01	10	303.70	0	0.00	303.00	10	679	1.47%
2019/10/31	1	300.50	0	0.00	301.50	1	681	0.15%
2019/10/30	22	298.18	3	298.00	299.00	19	678	2.80%
2019/10/29	0	0.00	0	294.50	296.00	0	684	0.00%
2019/10/28	8.3	296.78	0	0.00	296.00	8.3	692	1.20%
2019/10/24	0	0.00	8.4	294.77	296.00	-8.4	695	-1.21%
2019/10/23	0	0.00	1	292.00	289.50	-1	706	-0.14%
2019/10/22	1	290.00	2	286.75	289.50	-1	713	-0.14%
2019/10/21	1	285.50	2	287.00	285.50	-1	719	-0.14%
2019/10/18	0	0.00	1	287.00	285.50	-1	722	-0.14%
2019/10/17	6	285.67	52	285.63	287.50	-46	721	-6.37%
2019/10/16	0.3	284.00	6	284.58	285.50	-5.7	722	-0.78%
2019/10/15	1	280.50	0	0.00	281.50	1	736	0.14%
2019/10/14	25	281.34	72	281.04	279.50	-47	746	-6.30%
2019/10/09	1	280.00	0	0.00	279.00	1	745	0.13%
2019/10/08	111	285.32	7	283.50	284.00	104	763	13.63%	大買/鉅額交易
2019/10/07	0.3	280.00	8	281.50	281.50	-7.7	771	-0.99%
2019/10/04	1	280.00	0	0.00	279.50	1	772	0.13%
2019/10/03	1	277.50	5	278.20	281.00	-4	775	-0.52%
2019/10/01	0	0.00	4	281.00	281.00	-4	769	-0.52%
2019/09/27	0	0.00	0	271.50	273.00	0	758	0.00%
2019/09/26	2.3	274.43	1	275.50	274.50	1.3	755	0.18%
2019/09/24	0	0.00	10	272.65	276.50	-10	760	-1.31%
2019/09/23	0	0.00	71	272.54	272.50	-71	761	-9.32%
2019/09/20	0	0.00	2	271.75	272.00	-2	778	-0.26%
2019/09/19	6	267.42	26	268.94	269.50	-20	777	-2.57%
2019/09/18	6	273.83	12	272.71	274.50	-6	765	-0.78%
2019/09/17	0	0.00	0	273.00	273.00	0	763	0.00%
2019/09/16	3.3	273.90	1	274.50	274.50	2.3	775	0.30%
2019/09/12	3	273.17	1	273.00	273.00	2	779	0.26%
2019/09/11	0	0.00	4	272.00	272.00	-4	791	-0.51%
2019/09/10	5	269.00	29	269.57	268.50	-24	789	-3.04%
2019/09/09	0	0.00	4	271.25	271.50	-4	787	-0.51%
2019/09/06	8.3	272.50	0	0.00	274.00	8.3	795	1.05%
2019/09/05	0	0.00	2	268.50	269.00	-2	795	-0.25%
2019/09/03	2	264.50	2	265.25	263.50	0	772	0.00%
2019/08/29	68	267.10	0	0.00	265.50	68	790	8.60%
2019/08/27	0	0.00	1	263.00	263.00	-1	794	-0.13%
2019/08/26	0.3	262.50	4	261.75	261.00	-3.7	804	-0.46%
2019/08/23	1	266.50	5	268.90	267.00	-4	815	-0.49%
2019/08/22	2	267.25	0	0.00	265.00	2	816	0.24%
2019/08/21	6	270.17	0	0.00	269.50	6	827	0.72%
2019/08/20	36	272.83	1	274.00	275.00	35	816	4.29%
2019/08/19	0	0.00	1	267.50	267.50	-1	803	-0.12%
2019/08/16	11.3	261.93	1	262.00	261.50	10.3	797	1.30%
2019/08/15	0	0.00	2	258.25	258.00	-2	773	-0.26%
2019/08/14	58	262.81	0	0.00	262.00	58	784	7.39%
2019/08/12	5	255.50	0	0.00	255.50	5	778	0.64%
2019/08/08	1	258.00	0	0.00	258.00	1	771	0.13%
2019/08/07	37	257.41	4	255.13	258.00	33	767	4.30%
2019/08/06	1.4	254.24	0	0.00	254.50	1.4	756	0.18%
2019/08/05	0	0.00	2	258.25	257.00	-2	748	-0.27%
2019/08/02	0	0.00	7	259.36	258.50	-7	750	-0.93%
2019/08/01	81	263.12	4	262.50	262.50	77	764	10.07%
2019/07/29	0	0.00	0	261.50	261.50	0	771	0.00%
2019/07/26	0.3	264.00	0	0.00	264.50	0.3	761	0.03%
2019/07/25	0	0.00	101	268.17	268.00	-101	764	-13.20%	大賣/鉅額交易
2019/07/24	2	268.00	100	267.64	266.00	-98	750	-13.06%
2019/07/23	0	0.00	1	269.50	269.50	-1	739	-0.14%
2019/07/19	0	0.00	25	260.72	261.00	-25	739	-3.38%
2019/07/18	1	259.50	0	0.00	259.00	1	750	0.13%
2019/07/17	0	0.00	0	260.00	261.50	0	749	0.00%
2019/07/16	0.2	260.50	48	260.00	260.50	-47.8	729	-6.55%
2019/07/15	0	0.00	86	259.14	258.50	-86	717	-11.98%
2019/07/10	0	0.00	0.5	258.00	258.00	-0.5	679	-0.07%
2019/07/09	30	257.70	11	257.86	257.00	19	679	2.80%
2019/07/08	23.2	261.92	10	260.90	264.00	13.2	677	1.94%
2019/07/05	0	0.00	25	259.26	260.00	-25	681	-3.67%
2019/07/01	2	266.00	0	0.00	264.50	2	710	0.28%
2019/06/27	26	265.08	1	265.00	266.00	25	721	3.46%
2019/06/26	0.1	264.00	0	0.00	264.50	0.1	712	0.01%
2019/06/25	0	0.00	14	263.50	263.50	-14	706	-1.98%
2019/06/21	16	258.38	94	259.80	258.00	-78	710	-10.97%
2019/06/20	21	261.98	0	0.00	259.50	21	706	2.97%
2019/06/19	15	261.77	4	260.88	260.50	11	708	1.55%
2019/06/18	7	257.71	2	257.50	257.50	5	707	0.71%
2019/06/17	62.1	260.35	0	0.00	259.50	62.1	718	8.64%
2019/06/14	0	0.00	2	257.75	259.50	-2	719	-0.28%
2019/06/13	1	256.00	3	259.33	257.00	-2	738	-0.27%
2019/06/10	9	268.56	6	266.50	260.00	3	784	0.38%
2019/06/06	2.1	259.45	3	259.00	259.50	-0.9	772	-0.12%
2019/06/05	110	259.52	0	0.00	259.50	110	772	14.25%	大買/鉅額交易
2019/06/04	11	260.00	8	258.50	259.50	3	773	0.39%
2019/06/03	65	260.00	103	259.68	258.00	-38	768	-4.94%	大賣/
2019/05/31	31	264.31	5	260.60	265.00	26	768	3.38%
2019/05/30	4	259.50	0	0.00	259.00	4	778	0.51%
2019/05/29	1	253.50	0	0.00	253.00	1	791	0.13%
2019/05/28	0	0.00	0	251.00	252.50	0	799	0.00%
2019/05/27	0.1	251.50	0	0.00	253.00	0.1	792	0.01%
2019/05/23	0	0.00	3	244.67	245.00	-3	813	-0.37%
2019/05/22	50	245.12	0	0.00	243.00	50	822	6.08%
2019/05/21	36	243.31	0	0.00	244.00	36	828	4.35%
2019/05/20	8	248.38	15	249.00	247.00	-7	813	-0.86%
2019/05/17	0	0.00	4	250.37	248.50	-4	810	-0.49%
2019/05/16	0.1	245.00	2	245.25	247.00	-1.9	816	-0.23%
2019/05/15	14	247.00	6	248.58	247.00	8	821	0.97%
2019/05/14	18	248.39	0	0.00	245.00	18	834	2.16%
2019/05/13	14	249.79	0	0.00	248.00	14	839	1.67%
2019/05/10	43	252.93	3	253.17	252.00	40	847	4.72%
2019/05/09	5	253.50	0	0.00	251.50	5	840	0.60%
2019/05/08	0	0.00	305	251.85	253.00	-305	825	-36.97%	大賣/鉅額交易
2019/05/07	11	245.00	0	243.50	245.00	11	811	1.36%
2019/05/06	0.1	244.00	17	244.18	245.00	-16.9	807	-2.09%
2019/05/02	0	0.00	180	247.53	247.00	-180	811	-22.17%	大賣/鉅額交易
2019/04/30	0	0.00	2	248.75	250.00	-2	808	-0.25%
2019/04/29	1	247.00	0	250.00	251.00	1	813	0.12%
2019/04/26	0.1	248.00	1	249.00	249.00	-0.9	822	-0.11%
2019/04/25	0	0.00	12	251.08	253.00	-12	816	-1.47%
2019/04/24	90	248.22	30	247.18	247.50	60	812	7.38%
2019/04/22	10	244.75	31	242.69	243.00	-21	808	-2.60%
2019/04/18	1	244.50	5	245.90	245.50	-4	817	-0.49%
2019/04/17	0	0.00	0	247.50	248.00	0	820	0.00%
2019/04/16	2.1	246.76	0	0.00	248.00	2.1	821	0.26%
2019/04/15	9	248.28	28	248.88	248.00	-19	823	-2.31%
2019/04/11	1	248.00	0	0.00	248.50	1	827	0.12%
2019/04/10	8	248.38	0	0.00	250.00	8	827	0.97%
2019/04/09	1	250.00	113	250.00	250.00	-112	829	-13.51%	大賣/鉅額交易
2019/04/08	47.1	249.64	0	0.00	252.00	47.1	821	5.73%
2019/04/03	3	247.50	59	250.24	248.00	-56	809	-6.92%
2019/04/02	0	0.00	3	254.17	252.00	-3	796	-0.38%
2019/04/01	2	253.50	201	252.65	254.00	-199	787	-25.28%	大賣/鉅額交易
2019/03/29	0	0.00	102	254.67	256.00	-102	772	-13.21%	大賣/鉅額交易
2019/03/28	0	0.00	100	258.24	258.50	-100	782	-12.78%
2019/03/27	15	261.33	1	261.50	262.00	14	788	1.77%
2019/03/26	0.1	258.00	0	0.00	260.00	0.1	790	0.01%
2019/03/21	1	261.00	0	0.00	260.00	1	774	0.13%
2019/03/20	3	260.00	0	0.00	260.00	3	767	0.39%
2019/03/19	0	0.00	2	256.00	256.50	-2	760	-0.26%
2019/03/18	508.1	257.23	1	258.00	256.50	507.1	756	67.06%	大買/鉅額交易
2019/03/15	10	253.00	6	251.00	251.00	4	736	0.54%
2019/03/14	0	0.00	2	249.75	250.00	-2	719	-0.28%
2019/03/12	6	240.08	0	0.00	238.50	6	689	0.87%
2019/03/08	0	0.00	51	240.27	238.00	-51	705	-7.23%
2019/03/07	0	0.00	10	240.25	237.00	-10	717	-1.39%
2019/03/06	0.1	240.00	2	241.50	240.00	-1.9	720	-0.27%
2019/03/05	0	0.00	350	240.58	241.50	-350	719	-48.63%	大賣/鉅額交易
2019/03/04	0	0.00	15	235.37	232.00	-15	691	-2.17%
2019/02/27	0	0.00	0	234.00	235.00	0	673	0.00%
2019/02/26	50	233.00	307	233.40	234.50	-257	666	-38.58%	大賣/鉅額交易
2019/02/25	0	0.00	365	233.16	234.50	-365	660	-55.26%	大賣/鉅額交易
2019/02/22	1	230.00	1	231.00	231.00	0	648	0.00%
2019/02/21	1	228.00	155	230.36	230.00	-154	654	-23.53%	大賣/鉅額交易
2019/02/19	0	0.00	0	227.00	228.00	0	642	0.00%
2019/02/18	39	229.35	0	0.00	229.50	39	644	6.05%
2019/02/15	0	0.00	52	231.75	232.50	-52	639	-8.13%
2019/02/14	0	0.00	4	224.88	226.50	-4	630	-0.63%
2019/02/13	0	0.00	28	221.39	225.50	-28	627	-4.46%
2019/02/12	1	224.50	0	224.50	225.00	1	611	0.16%
2019/02/11	1.1	230.15	0	0.00	226.00	1.1	628	0.17%
2019/01/29	3	225.50	4	226.37	226.00	-1	633	-0.16%
2019/01/28	1.1	229.91	0	0.00	231.00	1.1	638	0.17%
2019/01/25	5	230.80	0	0.00	231.00	5	640	0.78%
2019/01/24	0	0.00	0	229.00	230.00	0	646	0.00%
2019/01/22	0	0.00	2	229.00	229.50	-2	660	-0.30%
2019/01/21	2	230.50	41	229.91	230.00	-39	665	-5.86%
2019/01/18	2	225.75	2	228.00	229.00	0	664	0.00%
2019/01/17	1	224.50	6	223.50	222.50	-5	672	-0.74%
2019/01/16	0	223.50	27	224.46	223.50	-27	682	-3.95%
2019/01/15	9	221.67	17	221.68	222.00	-8	684	-1.17%
2019/01/14	1	216.50	17.4	218.29	216.50	-16.4	680	-2.41%
2019/01/11	5	221.90	16	221.13	222.00	-11	684	-1.61%
2019/01/10	0	0.00	9	221.00	223.00	-9	687	-1.31%
2019/01/09	21	222.10	0	0.00	222.00	21	693	3.03%
2019/01/08	0	0.00	31	218.29	218.00	-31	698	-4.44%
2019/01/07	8.1	217.25	20	217.00	217.00	-11.9	705	-1.69%
2019/01/04	1	212.50	0	0.00	218.00	1	714	0.14%
2019/01/03	0	0.00	12	214.00	214.00	-12	734	-1.63%
2019/01/02	0	0.00	10	211.60	211.00	-10	751	-1.33%
2018/12/28	15	210.00	0	0.00	210.50	15	753	1.99%
2018/12/27	0	0.00	0	214.50	214.00	0	761	0.00%
2018/12/26	25.1	210.01	2	211.00	210.00	23.1	765	3.02%
2018/12/25	0	0.00	52	211.01	212.00	-52	769	-6.75%
2018/12/24	0	0.00	3	215.00	214.50	-3	781	-0.38%
2018/12/22	0	0.00	5	214.40	215.00	-5	790	-0.63%
2018/12/21	56	215.00	3	216.33	215.00	53	828	6.40%
2018/12/20	46	222.99	1	224.00	219.50	45	831	5.41%
2018/12/19	48	224.26	13	225.00	224.50	35	836	4.18%
2018/12/18	0	0.00	0	223.00	224.00	0	837	0.00%
2018/12/17	3	221.83	0	0.00	223.00	3	852	0.35%
2018/12/14	36	221.00	3	222.00	221.00	33	859	3.84%
2018/12/13	6	228.00	0	0.00	228.00	6	863	0.70%
2018/12/12	5	226.00	0	0.00	225.50	5	864	0.58%
2018/12/11	0	0.00	1	224.00	226.00	-1	865	-0.12%
2018/12/07	0	0.00	0	229.50	230.50	0	878	0.00%
2018/12/06	1.1	226.78	0	0.00	225.50	1.1	880	0.12%
2018/12/05	0	0.00	1	228.00	229.50	-1	888	-0.11%
2018/12/04	0	0.00	50	232.46	232.00	-50	897	-5.57%
2018/12/03	3	232.50	93.8	232.94	233.00	-90.8	895	-10.14%
2018/11/30	0	0.00	121	228.71	233.50	-121	878	-13.77%	大賣/鉅額交易
2018/11/29	2	225.50	1	227.00	225.50	1	864	0.12%
2018/11/28	0	0.00	152	223.63	230.00	-152	851	-17.84%	大賣/鉅額交易
2018/11/27	1	220.00	202	222.77	224.00	-201	842	-23.85%	大賣/鉅額交易
2018/11/26	5.1	223.76	100	222.35	223.00	-94.9	851	-11.14%
2018/11/23	2	220.25	75	220.37	221.00	-73	850	-8.59%
2018/11/21	60	219.75	0	0.00	220.00	60	848	7.07%
2018/11/20	57	219.83	1	219.50	222.00	56	845	6.63%
2018/11/19	0	0.00	18	228.25	226.00	-18	826	-2.18%
2018/11/16	2	229.50	0	0.00	230.50	2	821	0.24%
2018/11/14	2	229.75	0	0.00	227.50	2	819	0.24%
2018/11/13	1	228.50	0	0.00	228.50	1	821	0.12%
2018/11/12	4	231.25	41	230.16	229.50	-37	811	-4.56%
2018/11/08	5	229.60	120	229.98	230.50	-115	805	-14.27%	大賣/鉅額交易
2018/11/07	44	227.34	0	226.00	228.00	44	779	5.64%
2018/11/06	0.1	217.00	100	218.31	219.00	-99.9	764	-13.08%
2018/11/05	45	217.84	100	217.88	220.00	-55	756	-7.28%
2018/11/02	0	0.00	201	217.16	217.50	-201	745	-26.96%	大賣/鉅額交易
2018/11/01	0	0.00	200	218.64	219.00	-200	740	-27.02%	大賣/鉅額交易
2018/10/31	0	0.00	74	211.89	213.00	-74	729	-10.14%
2018/10/30	5	206.90	117	207.37	207.00	-112	719	-15.56%	大賣/鉅額交易
2018/10/29	2	210.75	0	210.00	211.00	2	706	0.28%
2018/10/26	0.1	206.00	29	205.05	206.00	-28.9	696	-4.14%
2018/10/25	2	205.25	0	0.00	206.00	2	695	0.29%
2018/10/23	16	205.22	1	205.00	205.00	15	684	2.19%
2018/10/22	12	206.08	0	0.00	207.50	12	678	1.77%
2018/10/18	0	0.00	2	205.00	205.00	-2	673	-0.30%
2018/10/17	105	199.53	0	200.00	200.00	105	665	15.79%	大買/鉅額交易
2018/10/16	31	196.55	0	0.00	197.00	31	654	4.74%
2018/10/15	0	0.00	2	199.00	199.00	-2	644	-0.31%
2018/10/12	1	195.50	1	196.00	200.00	0	639	0.00%
2018/10/11	1	188.00	39	195.45	195.00	-38	631	-6.02%
2018/10/09	69	205.64	49	206.11	205.50	20	616	3.24%
2018/10/08	6.1	211.68	1	216.50	211.50	5.1	600	0.85%
2018/10/05	10	215.30	18	216.03	217.00	-8	608	-1.31%
2018/10/04	0	0.00	10	219.50	219.50	-10	597	-1.67%
2018/10/03	1	221.00	0	0.00	221.00	1	595	0.17%
2018/10/02	0	0.00	56	222.54	222.50	-56	598	-9.36%
2018/10/01	31	225.44	4	225.75	227.00	27	602	4.48%
2018/09/28	206	228.60	2	227.75	227.50	204	618	32.97%	大買/鉅額交易
2018/09/27	60	230.49	0	233.00	234.50	60	592	10.13%
2018/09/26	103.1	226.72	2	224.25	227.50	101.1	578	17.50%	大買/鉅額交易
2018/09/25	0	0.00	3	221.33	222.00	-3	582	-0.51%
2018/09/21	52	220.39	0	0.00	221.00	52	587	8.85%
2018/09/20	101	219.19	0	0.00	219.00	101	588	17.16%	大買/鉅額交易
2018/09/19	0	0.00	1	216.00	216.00	-1	594	-0.17%
2018/09/18	40	215.31	32	215.53	215.50	8	595	1.34%
2018/09/17	100	214.94	0	0.00	215.00	100	597	16.74%
2018/09/14	55	215.01	0	0.00	215.00	55	597	9.21%
2018/09/13	26	212.06	15	211.80	211.00	11	587	1.87%
2018/09/12	8	211.38	1	211.50	212.00	7	586	1.19%
2018/09/11	4	210.75	0	0.00	211.00	4	584	0.68%
2018/09/10	21	209.52	10	210.00	210.00	11	586	1.88%
2018/09/07	0	0.00	1	204.00	205.00	-1	590	-0.17%
2018/09/06	0.1	206.00	0	0.00	207.00	0.1	588	0.02%
2018/09/05	0.5	206.50	7	206.14	207.00	-6.5	588	-1.10%
2018/09/03	1	206.50	2	206.75	206.50	-1	598	-0.17%
2018/08/30	5	209.00	16	208.53	209.00	-11	597	-1.84%
2018/08/29	0	0.00	9	211.50	211.00	-9	599	-1.50%
2018/08/28	11	208.32	1	210.00	211.00	10	598	1.67%
2018/08/27	9.1	208.99	2	207.00	209.00	7.1	593	1.20%
2018/08/24	20	202.88	0	0.00	203.50	20	587	3.41%
2018/08/23	0	0.00	4.2	203.38	203.50	-4.2	606	-0.69%
2018/08/22	4	202.50	16	201.38	201.50	-12	614	-1.95%
2018/08/21	31	200.53	1	201.50	201.50	30	621	4.83%
2018/08/20	13	199.58	0	0.00	197.00	13	619	2.10%
2018/08/17	7	199.29	1.6	198.06	197.50	5.4	615	0.88%
2018/08/16	8.1	197.99	0	0.00	197.00	8.1	615	1.31%
2018/08/15	3	197.33	2	196.00	196.00	1	613	0.16%
2018/08/13	13	200.27	0	0.00	199.00	13	617	2.10%
2018/08/08	1	204.00	0	0.00	204.00	1	621	0.16%
2018/08/07	2	201.00	0	200.00	200.50	2	621	0.32%
2018/08/06	5.1	201.38	0	0.00	200.50	5.1	625	0.82%
2018/08/03	6	201.42	0	0.00	200.50	6	625	0.96%
2018/08/02	4	201.50	5	200.50	201.00	-1	628	-0.16%
2018/08/01	60	203.01	0	0.00	204.50	60	629	9.54%
2018/07/31	11	200.50	2	202.50	202.50	9	627	1.43%
2018/07/30	0	0.00	31	199.00	199.50	-31	625	-4.95%
2018/07/27	8	202.75	36	202.15	202.50	-28	627	-4.46%
2018/07/26	65.1	201.65	2	202.50	202.50	63.1	642	9.81%
2018/07/25	0	0.00	8	201.56	203.00	-8	648	-1.23%
2018/07/24	46	201.65	1	202.50	202.50	45	658	6.84%
2018/07/23	0	0.00	2	198.75	201.00	-2	663	-0.30%
2018/07/18	9	199.72	0	0.00	202.00	9	670	1.34%
2018/07/17	3	193.00	25	197.00	197.00	-22	667	-3.30%
2018/07/16	0.1	195.00	0	0.00	195.00	0.1	667	0.01%
2018/07/13	4	195.00	0	0.00	195.00	4	677	0.59%
2018/07/11	0	0.00	6	191.58	192.00	-6	694	-0.86%
2018/07/09	0	0.00	1	187.00	190.00	-1	696	-0.14%
2018/07/06	23.1	193.48	0	0.00	193.00	23.1	683	3.38%
2018/07/04	3	195.50	0	0.00	195.00	3	661	0.45%
2018/07/02	1	199.00	1	200.00	199.00	0	664	0.00%
2018/06/29	1	201.00	0	0.00	201.00	1	658	0.15%
2018/06/28	135	197.13	0	0.00	195.50	135	637	21.16%	大買/鉅額交易
2018/06/27	100	198.43	0	0.00	198.50	100	622	16.06%
2018/06/26	350.1	199.77	0	0.00	199.50	350.1	623	56.13%	大買/鉅額交易
2018/06/25	128	200.85	0	0.00	200.50	128	617	20.72%	大買/鉅額交易
2018/06/22	2	202.50	0	0.00	202.00	2	616	0.32%
2018/06/21	102	205.29	0	0.00	203.50	102	617	16.52%	大買/鉅額交易
2018/06/20	16	203.97	0	0.00	204.50	16	617	2.59%
2018/06/19	0	205.00	1	202.50	203.50	-1	617	-0.16%
2018/06/15	8	206.69	1	206.50	206.50	7	608	1.15%
2018/06/14	0	0.00	1	207.00	206.00	-1	606	-0.16%
2018/06/13	56	209.00	0	0.00	207.00	56	611	9.15%
2018/06/12	1	209.00	1	208.00	207.00	0	628	0.00%
2018/06/11	2	209.00	0	0.00	208.50	2	620	0.32%
2018/06/08	57	210.00	1	209.50	209.50	56	618	9.06%
2018/06/07	50	206.33	0	0.00	207.00	50	612	8.17%
2018/06/06	2.1	207.72	0	0.00	207.00	2.1	616	0.34%
2018/06/05	44	206.88	0	0.00	208.00	44	615	7.15%
2018/06/04	50	206.28	0	0.00	205.50	50	620	8.06%
2018/06/01	0	0.00	1	203.50	204.50	-1	622	-0.16%
2018/05/30	0	0.00	4	204.50	202.50	-4	606	-0.66%
2018/05/29	50	208.28	3	209.50	209.00	47	602	7.80%
2018/05/28	21.1	208.98	0	0.00	209.00	21.1	597	3.53%
2018/05/25	0	0.00	1	206.50	208.00	-1	603	-0.17%
2018/05/24	0	0.00	1	208.00	208.00	-1	605	-0.17%
2018/05/23	0	0.00	3	208.83	207.50	-3	617	-0.49%
2018/05/22	0	0.00	2	208.50	208.50	-2	623	-0.32%
2018/05/21	1	207.00	0	0.00	209.00	1	635	0.16%
2018/05/17	1	209.50	0	0.00	206.50	1	656	0.15%
2018/05/16	1.1	208.95	1	208.50	209.50	0.1	664	0.02%
2018/05/15	0	0.00	3	205.50	205.50	-3	671	-0.45%
2018/05/14	0	0.00	1	209.00	208.50	-1	691	-0.14%
2018/05/11	1	208.50	1	208.00	208.50	0	694	0.00%
2018/05/10	103	206.91	8	206.06	206.50	95	700	13.55%	大買/
2018/05/09	100	205.45	3	205.00	205.00	97	702	13.81%
2018/05/08	150	206.28	3	205.83	205.00	147	706	20.82%	大買/鉅額交易
2018/05/07	0.1	204.00	63	204.87	205.50	-62.9	707	-8.89%
2018/05/04	30	206.55	14	206.68	204.00	16	710	2.25%
2018/05/03	31	205.73	1	204.50	206.50	30	708	4.24%
2018/05/02	30	202.53	0	0.00	201.00	30	701	4.28%
2018/04/30	3	202.67	0	0.00	204.50	3	700	0.43%
2018/04/27	10	201.00	2	201.00	200.50	8	695	1.15%
2018/04/26	0.1	202.00	0	0.00	201.00	0.1	695	0.01%
2018/04/25	0	0.00	1	202.00	203.00	-1	696	-0.14%
2018/04/24	2	202.50	0	0.00	203.50	2	704	0.28%
2018/04/23	0	0.00	1	205.50	203.50	-1	704	-0.14%
2018/04/20	4	203.38	0	0.00	203.00	4	707	0.57%
2018/04/19	110	203.16	0	0.00	203.50	110	715	15.38%	大買/鉅額交易
2018/04/18	2	202.25	0	0.00	201.50	2	708	0.28%
2018/04/17	50	202.09	0	0.00	201.50	50	707	7.07%
2018/04/16	100.1	206.47	0	0.00	205.00	100.1	692	14.45%
2018/04/13	101	206.98	2	207.00	207.00	99	702	14.09%	大買/
2018/04/12	0	0.00	2	207.00	207.00	-2	739	-0.27%
2018/04/11	51	205.99	0	0.00	206.00	51	752	6.78%
2018/04/10	107	206.82	0	0.00	206.00	107	765	13.97%	大買/鉅額交易
2018/04/09	60.1	207.39	0	0.00	207.50	60.1	776	7.74%
2018/04/03	92	207.36	4	207.50	207.00	88	771	11.41%
2018/04/02	0	0.00	2	210.00	210.00	-2	771	-0.26%
2018/03/30	8	210.56	0	0.00	209.00	8	780	1.03%
2018/03/27	7	212.14	0	0.00	210.00	7	764	0.92%
2018/03/26	0.1	210.50	1	207.50	209.50	-0.9	770	-0.12%
2018/03/23	150	209.88	4	209.63	209.50	146	782	18.65%	大買/鉅額交易
2018/03/22	100	211.89	0	0.00	212.00	100	786	12.72%
2018/03/21	102	211.30	0	0.00	212.50	102	788	12.94%	大買/鉅額交易
2018/03/20	150	209.70	10	209.50	210.00	140	802	17.44%	大買/鉅額交易
2018/03/19	150	212.84	60	212.88	211.50	90	796	11.30%	大買/
2018/03/16	117.1	214.88	24	213.56	213.50	93.1	785	11.85%	大買/
2018/03/15	75	218.29	0	0.00	219.00	75	767	9.78%
2018/03/13	142	220.63	0	0.00	221.50	142	776	18.28%	大買/鉅額交易
2018/03/12	13	219.58	2	220.00	220.00	11	790	1.39%
2018/03/09	7	216.14	0	0.00	217.50	7	791	0.88%
2018/03/07	6	216.33	0	0.00	216.00	6	793	0.76%
2018/03/06	2.3	214.46	0	0.00	212.50	2.3	796	0.29%
2018/03/05	0	0.00	37	212.20	211.00	-37	814	-4.54%
2018/03/02	0	0.00	11	212.00	213.50	-11	811	-1.36%
2018/03/01	0	0.00	6	216.25	215.50	-6	813	-0.74%
2018/02/26	0.1	219.00	8	216.88	215.00	-7.9	812	-0.98%
2018/02/23	5	214.60	3	216.50	216.50	2	818	0.24%
2018/02/22	0	0.00	2	212.50	215.50	-2	854	-0.23%
2018/02/21	9	214.28	0	0.00	212.50	9	866	1.04%
2018/02/12	0	0.00	10	207.40	207.00	-10	858	-1.17%
2018/02/09	71	209.75	17	210.32	209.50	54	850	6.35%
2018/02/08	1	217.50	5	217.40	219.00	-4	840	-0.48%
2018/02/07	1	212.50	47	214.15	212.50	-46	851	-5.41%
2018/02/06	0.1	213.00	27	215.22	213.00	-26.9	848	-3.17%
2018/02/05	8	223.94	24	225.13	226.00	-16	826	-1.94%
2018/02/02	0	0.00	6	226.25	225.50	-6	825	-0.73%
2018/01/31	1	226.00	0	0.00	228.00	1	850	0.12%
2018/01/30	0	0.00	2	228.75	228.00	-2	856	-0.23%
2018/01/29	4	231.38	0	0.00	231.00	4	859	0.47%
2018/01/26	6	236.24	0	0.00	236.00	6	864	0.70%
2018/01/25	19	235.39	0	0.00	235.50	19	866	2.19%
2018/01/24	13	234.42	15	234.90	235.00	-2	864	-0.23%
2018/01/23	34	236.78	30	236.50	237.00	4	861	0.46%
2018/01/22	1	232.50	47	236.83	237.00	-46	867	-5.30%
2018/01/19	1	238.00	21	238.38	237.00	-20	861	-2.32%
2018/01/18	4.1	237.59	1	238.00	238.50	3.1	867	0.36%
2018/01/17	0	0.00	1	235.00	235.00	-1	867	-0.12%
2018/01/16	23	232.57	0	0.00	235.00	23	866	2.66%
2018/01/15	92	230.82	0	0.00	233.50	92	865	10.62%
2018/01/12	3	226.17	0	0.00	225.50	3	855	0.35%
2018/01/11	3	225.17	0	0.00	225.50	3	871	0.34%
2018/01/10	1	226.00	0	0.00	225.50	1	887	0.11%
2018/01/09	6	223.42	0	0.00	225.00	6	888	0.68%
2018/01/08	12.1	225.28	2	218.00	226.00	10.1	880	1.15%
2018/01/05	2	215.25	0	0.00	216.00	2	851	0.23%
2018/01/04	0	0.00	131	213.16	213.50	-131	867	-15.10%	大賣/鉅額交易
2018/01/03	100	217.54	0	0.00	216.50	100	868	11.51%
2018/01/02	1	214.50	5	213.50	215.00	-4	856	-0.47%