聯亞 (3081)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	199	348.06	417	351.72	358.00	-218	6,943	-3.14%	大買/大賣/鉅額交易
2024/11/19	6.1	316.66	10.1	318.53	334.50	-3.9	6,657	-0.06%
2024/11/18	10	318.95	82	319.05	304.50	-72	6,651	-1.08%
2024/11/15	16	329.56	19	326.16	338.00	-3	6,636	-0.05%
2024/11/14	12	326.29	54	326.43	333.50	-42	6,640	-0.63%
2024/11/13	26	357.62	40	339.50	337.50	-14	6,631	-0.21%
2024/11/12	1	361.00	48	363.85	374.00	-47	6,622	-0.71%
2024/11/11	32	380.25	0	0.00	380.00	32	6,623	0.48%
2024/11/08	14	380.93	0	0.00	375.00	14	6,634	0.21%
2024/11/07	29	376.72	1	379.00	376.50	28	6,649	0.42%
2024/11/06	0	0.00	1	367.00	367.00	-1	6,668	-0.01%
2024/11/05	35	364.37	5	366.00	364.00	30	6,699	0.45%
2024/11/04	57	352.53	6	348.67	355.00	51	6,758	0.75%
2024/11/01	168	334.70	218.5	333.96	343.00	-50.5	6,763	-0.75%	大買/大賣/
2024/10/30	40	322.70	75	323.77	322.50	-35	6,638	-0.53%
2024/10/29	197	321.76	39	317.87	330.50	158	6,535	2.42%	大買/鉅額交易
2024/10/28	101.1	334.38	71	347.99	324.00	30.1	6,372	0.47%	大買/
2024/10/25	171	345.61	129	349.26	360.00	42	6,309	0.67%	大買/大賣/
2024/10/24	30	342.98	108.1	340.55	345.00	-78.1	6,092	-1.28%	大賣/
2024/10/23	12	355.50	9	360.83	362.00	3	6,114	0.05%
2024/10/22	22	341.82	3	352.50	352.50	19	6,115	0.31%
2024/10/21	64	345.95	2	350.50	339.50	62	6,148	1.01%
2024/10/18	32.4	337.65	5	338.80	339.50	27.4	6,194	0.44%
2024/10/17	107	342.84	1	348.00	336.50	106	6,235	1.70%	大買/鉅額交易
2024/10/16	28	329.79	16	320.63	339.00	12	6,308	0.19%
2024/10/15	16	385.63	1	398.00	342.00	15	6,300	0.24%
2024/10/14	40	370.05	7	365.71	380.00	33	6,323	0.52%
2024/10/11	36	351.06	2	346.50	352.00	34	6,350	0.54%
2024/10/09	39.6	344.24	1	339.00	342.00	38.6	6,454	0.60%
2024/10/08	46.4	341.31	3	342.00	345.00	43.4	6,521	0.66%
2024/10/07	189	341.68	313	348.53	340.00	-124	6,568	-1.89%	大買/大賣/鉅額交易
2024/10/04	364.6	338.37	309.1	335.49	346.00	55.5	6,340	0.88%	大買/大賣/
2024/10/01	162.1	316.69	159.2	313.61	325.00	2.9	5,878	0.05%	大買/大賣/
2024/09/30	264	288.60	188	287.49	295.50	76	5,615	1.35%	大買/大賣/
2024/09/27	16	274.00	43	273.14	274.00	-27	5,404	-0.50%
2024/09/26	59	272.17	43	269.60	274.00	16	5,325	0.30%
2024/09/25	254.1	270.32	340.1	266.94	269.50	-86	5,220	-1.65%	大買/大賣/
2024/09/24	104.1	260.51	80	261.14	264.00	24.1	4,931	0.49%	大買/
2024/09/23	41	244.55	33.5	249.24	259.00	7.6	4,722	0.16%
2024/09/20	76.2	239.84	50	238.90	235.50	26.2	4,736	0.55%
2024/09/19	109.1	225.93	25.1	221.48	235.50	84	4,796	1.75%	大買/
2024/09/18	144.3	219.64	31	213.40	214.50	113.3	4,868	2.33%	大買/鉅額交易
2024/09/16	43	206.85	25	207.68	208.00	18	5,133	0.35%
2024/09/13	63	206.63	6.6	209.31	209.00	56.4	5,280	1.07%
2024/09/12	46.1	201.89	18	203.00	208.50	28.1	5,607	0.50%
2024/09/11	37.5	204.97	55.2	207.07	192.50	-17.7	5,677	-0.31%
2024/09/10	33.6	214.34	49	213.63	212.00	-15.4	5,704	-0.27%
2024/09/09	17.5	200.57	31.1	195.39	207.50	-13.6	5,669	-0.24%
2024/09/06	0.2	190.00	66	190.00	191.50	-65.8	5,631	-1.17%
2024/09/05	20	191.92	70	190.14	187.50	-50	5,622	-0.89%
2024/09/04	52.4	190.35	25	190.92	191.50	27.4	5,605	0.49%
2024/09/03	101.1	191.67	136	191.38	194.50	-35	5,541	-0.63%	大買/大賣/
2024/09/02	247	185.14	141	184.38	189.50	106	5,165	2.05%	大買/大賣/鉅額交易
2024/08/30	62	171.71	100.2	169.46	175.00	-38.2	4,562	-0.84%
2024/08/29	149	155.23	11.2	154.26	159.50	137.8	4,091	3.37%	大買/鉅額交易
2024/08/28	6	139.00	6	145.00	145.00	0	3,829	0.00%
2024/08/27	14.3	131.40	16	128.88	132.00	-1.7	3,772	-0.05%
2024/08/26	11	128.77	0	0.00	127.50	11	3,734	0.29%
2024/08/23	2	122.48	2	119.00	122.50	0	3,722	0.00%
2024/08/22	1	120.50	1	121.00	120.50	0	3,764	0.00%
2024/08/21	4	120.63	4	122.00	120.00	0	3,786	0.00%
2024/08/20	3	122.17	2	122.50	122.00	1	3,776	0.03%
2024/08/19	1	121.50	1	120.50	121.00	0	3,786	0.00%
2024/08/16	0	0.00	1	119.00	119.00	-1	3,799	-0.03%
2024/08/14	9	115.67	9	116.61	115.50	0	3,819	0.00%
2024/08/12	50	113.39	0	0.00	114.00	50	3,812	1.31%
2024/08/09	6	110.00	3	109.67	110.00	3	3,815	0.08%
2024/08/08	2	107.01	2	107.50	107.00	0	3,803	0.00%
2024/08/07	1	109.50	11	107.36	108.50	-10	3,784	-0.26%
2024/08/06	9	94.66	40	96.20	100.50	-31	3,758	-0.82%
2024/08/05	0	0.00	7	104.50	104.00	-7	3,702	-0.19%
2024/08/02	8	116.50	8	118.00	115.50	0	3,687	0.00%
2024/08/01	14	125.57	6	126.00	124.50	8	3,650	0.22%
2024/07/31	1	121.02	27	120.81	123.00	-26	3,614	-0.72%
2024/07/30	15	128.13	115	123.98	125.50	-100	3,564	-2.81%	大賣/
2024/07/29	10	131.50	2	127.75	127.00	8	3,525	0.23%
2024/07/26	6	133.51	11	133.27	131.50	-5	3,595	-0.14%
2024/07/23	1	143.04	4	143.38	141.50	-3	3,582	-0.08%
2024/07/22	4	140.75	27	142.91	141.50	-23	3,606	-0.64%
2024/07/19	1	157.50	79	153.96	148.00	-78	3,638	-2.14%
2024/07/18	12	161.63	15	161.27	159.00	-3	3,603	-0.08%
2024/07/17	22	166.80	22	165.11	165.50	0	3,577	0.00%
2024/07/16	0	0.00	62	160.05	158.50	-62	3,505	-1.77%
2024/07/15	19	168.47	39	165.42	163.50	-20	3,506	-0.57%
2024/07/12	9	162.67	25	162.82	161.00	-16	3,466	-0.46%
2024/07/11	73	170.90	5	167.61	167.50	68	3,429	1.98%
2024/07/10	12	164.79	4	161.13	163.00	8	3,331	0.24%
2024/07/09	16	155.50	49	154.84	156.00	-33	3,277	-1.01%
2024/07/08	11	160.68	21	160.19	161.50	-10	3,224	-0.31%
2024/07/05	12	167.92	2	166.00	166.00	10	3,174	0.32%
2024/07/04	24	166.08	2	162.25	162.50	22	3,155	0.70%
2024/07/03	7	167.07	8	162.31	164.00	-1	3,120	-0.03%
2024/07/02	5	158.10	19	157.79	158.00	-14	3,074	-0.46%
2024/07/01	30	168.38	9	163.22	160.50	21	3,040	0.69%
2024/06/28	34	166.72	30	167.82	168.00	4	2,984	0.13%
2024/06/27	43	162.65	100	160.18	163.00	-57	2,926	-1.95%
2024/06/26	21	167.17	29	165.57	164.50	-8	2,850	-0.28%
2024/06/25	28	159.32	28.1	156.95	167.00	-0.1	2,738	0.00%
2024/06/24	22	165.93	33	165.73	162.50	-11	2,635	-0.42%
2024/06/21	145.1	171.16	124	170.73	172.50	21.1	2,533	0.83%	大買/大賣/
2024/06/20	33	162.02	33	155.24	166.50	0	2,218	0.00%
2024/06/19	134	161.97	91	155.40	151.50	43	2,072	2.07%	大買/
2024/06/18	212	152.30	11	151.32	153.50	201	1,785	11.26%	大買/鉅額交易
2024/06/17	54	148.24	17	147.91	147.50	37	1,740	2.12%
2024/06/13	2	142.50	0.2	139.50	140.50	1.8	1,748	0.10%
2024/06/12	12	139.83	2	139.50	139.00	10	1,783	0.56%
2024/06/11	20	137.95	6	138.00	136.50	14	1,801	0.78%
2024/06/07	2	136.50	6	136.50	134.50	-4	1,875	-0.21%
2024/06/06	4	135.75	38	132.71	135.50	-34	1,928	-1.76%
2024/06/05	2.2	136.56	0	0.00	136.50	2.2	1,929	0.11%
2024/06/04	0	0.00	14	141.29	139.00	-14	2,033	-0.69%
2024/06/03	2.2	138.14	12.2	139.96	144.00	-10	2,105	-0.48%
2024/05/31	0.2	136.84	0	0.00	134.50	0.2	2,131	0.01%
2024/05/30	0	0.00	5	138.00	137.00	-5	2,190	-0.23%
2024/05/29	4	146.75	2	142.03	142.00	2	2,305	0.09%
2024/05/28	31	144.29	3	144.17	143.50	28	2,386	1.17%
2024/05/27	4	138.25	6	138.17	137.50	-2	2,411	-0.08%
2024/05/24	2	135.00	2	130.50	135.50	0	2,499	0.00%
2024/05/23	2	139.49	6	137.33	132.50	-4	2,579	-0.15%
2024/05/22	2	137.50	1	134.50	138.00	1	2,808	0.04%
2024/05/21	0	0.00	2.2	131.55	133.00	-2.2	2,958	-0.07%
2024/05/20	4.2	131.70	2.2	130.68	130.50	2	3,070	0.07%
2024/05/17	0.2	127.63	0	0.00	128.00	0.2	3,181	0.01%
2024/05/16	0	0.00	2	128.00	127.00	-2	3,254	-0.06%
2024/05/15	28	126.36	10	125.20	126.50	18	3,321	0.54%
2024/05/14	5	121.00	5	122.30	121.00	0	3,452	0.00%
2024/05/13	2	121.50	16	121.69	121.50	-14	3,644	-0.38%
2024/05/10	1	123.50	4	124.13	125.00	-3	3,963	-0.08%
2024/05/09	0	0.00	11	126.86	126.00	-11	4,083	-0.27%
2024/05/08	0	0.00	2	130.50	130.00	-2	4,112	-0.05%
2024/05/07	5	130.30	5	131.20	131.00	0	4,138	0.00%
2024/05/03	5	132.50	4	133.50	132.50	1	4,117	0.02%
2024/05/02	11	134.23	16	134.03	134.50	-5	4,114	-0.12%
2024/04/30	23	136.78	8	132.81	137.00	15	4,107	0.37%
2024/04/29	0	0.00	10.5	122.67	127.50	-10.5	4,009	-0.26%
2024/04/26	8	120.00	21	121.10	123.50	-13	3,979	-0.33%
2024/04/25	0.5	122.00	4	121.50	121.50	-3.5	3,948	-0.09%
2024/04/24	69	134.25	0	0.00	135.00	69	3,885	1.78%
2024/04/23	0	0.00	0.1	125.00	128.00	-0.1	3,877	0.00%
2024/04/22	7	121.00	7	125.00	121.00	0	3,857	0.00%
2024/04/19	0.1	125.00	3	124.67	126.00	-2.9	3,852	-0.07%
2024/04/18	1	134.50	1	132.00	133.50	0	3,819	0.00%
2024/04/16	14	131.93	19	132.29	132.00	-5	3,808	-0.13%
2024/04/15	16	134.16	16	133.47	134.00	0	3,792	0.00%
2024/04/12	4	137.50	4	139.50	136.50	0	3,774	0.00%
2024/04/11	11	137.00	19	137.37	137.00	-8	3,768	-0.21%
2024/04/10	8	141.56	8	139.75	141.00	0	3,783	0.00%
2024/04/09	12	136.17	12.1	137.50	137.00	-0.1	3,769	0.00%
2024/04/08	16.1	138.97	16.1	141.74	139.00	-0.1	3,746	0.00%
2024/04/03	4.1	144.43	6.1	142.97	145.00	-2	3,713	-0.05%
2024/04/02	26.1	141.38	18	141.36	141.50	8.1	3,692	0.22%
2024/04/01	28	141.27	11	140.95	144.50	17	3,674	0.46%
2024/03/29	12	135.25	2	133.50	135.50	10	3,635	0.28%
2024/03/28	5	134.40	6	133.67	133.50	-1	3,631	-0.03%
2024/03/27	6	132.67	35	133.26	133.00	-29	3,626	-0.80%
2024/03/26	0	135.50	26	136.94	135.50	-26	3,605	-0.72%
2024/03/25	0	140.90	0	0.00	138.50	0	3,597	0.00%
2024/03/22	1	140.50	16	139.94	139.00	-15	3,597	-0.42%
2024/03/21	35	138.96	34	137.29	139.00	1	3,582	0.03%
2024/03/20	1	141.50	19	141.74	140.00	-18	3,526	-0.51%
2024/03/19	12	150.50	9	152.72	148.50	3	3,490	0.09%
2024/03/18	0	0.00	3	151.00	152.00	-3	3,515	-0.09%
2024/03/15	7	144.14	6	145.67	142.50	1	3,496	0.03%
2024/03/14	2	149.00	5	148.80	148.00	-3	3,454	-0.09%
2024/03/13	20	152.13	24	153.13	151.50	-4	3,426	-0.12%
2024/03/12	8	154.75	2.2	153.60	155.00	5.8	3,342	0.17%
2024/03/08	11.3	145.28	40.4	146.94	144.50	-29.1	3,301	-0.88%
2024/03/07	8.3	154.38	7.6	155.52	152.50	0.7	3,214	0.02%
2024/03/06	13	154.96	12	150.88	155.50	1	3,140	0.03%
2024/03/05	20.4	156.35	41.2	152.16	156.50	-20.8	3,095	-0.67%
2024/03/04	21.8	159.12	51.3	158.78	157.50	-29.5	3,037	-0.97%
2024/03/01	9.8	160.03	6.2	151.48	158.50	3.6	2,910	0.12%
2024/02/29	17.3	148.27	83	149.01	148.50	-65.7	2,793	-2.35%
2024/02/27	93	153.47	28	154.61	153.00	65	2,732	2.38%
2024/02/26	48.1	156.54	47	155.83	155.50	1.1	2,634	0.04%
2024/02/23	131.5	155.51	120	156.26	154.50	11.5	2,555	0.45%	大買/大賣/
2024/02/22	109.1	153.27	14.4	146.60	156.00	94.6	2,317	4.08%	大買/
2024/02/21	82.2	142.15	29	138.31	142.00	53.2	2,181	2.44%
2024/02/20	83.2	139.07	79	138.44	137.00	4.2	2,069	0.20%
2024/02/19	53.1	140.17	15.5	135.87	143.00	37.6	1,935	1.94%
2024/02/16	22.1	134.56	56	135.62	134.00	-33.9	1,879	-1.80%
2024/02/15	78.4	137.62	12	135.38	137.00	66.4	1,805	3.68%
2024/02/05	10	131.40	6.1	130.73	131.50	3.9	1,669	0.23%
2024/02/02	72.3	125.75	61	121.28	126.50	11.3	1,479	0.76%
2024/02/01	36	113.96	7	117.00	118.00	29	1,174	2.47%
2024/01/31	16	108.56	12	107.75	107.50	4	1,052	0.38%
2024/01/30	9	107.44	1	105.00	107.00	8	1,020	0.78%
2024/01/29	0.1	104.00	0	0.00	103.50	0.1	1,007	0.00%
2024/01/25	0	0.00	2	103.00	103.00	-2	1,021	-0.20%
2024/01/24	3	104.00	4.1	103.50	103.50	-1.1	1,019	-0.11%
2024/01/22	0	0.00	2	98.90	99.70	-2	1,047	-0.19%
2024/01/19	1	99.70	3	98.30	98.00	-2	1,073	-0.19%
2024/01/18	0	0.00	5.1	96.45	99.00	-5.1	1,135	-0.45%
2024/01/17	10.1	97.58	2	97.35	97.30	8.1	1,141	0.71%
2024/01/16	0	0.00	1	100.50	100.00	-1	1,142	-0.09%
2024/01/15	0	0.00	1	101.00	101.00	-1	1,149	-0.09%
2024/01/12	0	0.00	0	104.00	102.50	0	1,163	0.00%
2024/01/04	0.2	101.50	10	100.00	100.00	-9.9	1,238	-0.80%
2023/12/22	1	105.50	0	0.00	104.50	1	1,803	0.06%
2023/12/21	0	0.00	1	105.00	105.00	-1	1,827	-0.05%
2023/12/19	0	0.00	1	106.50	106.50	-1	1,908	-0.05%
2023/12/14	0	0.00	4	110.50	109.00	-4	2,081	-0.19%
2023/12/13	14	111.07	3	112.50	110.50	11	2,115	0.52%
2023/12/05	2	103.00	4	102.75	102.00	-2	2,478	-0.08%
2023/12/04	5	105.30	9	106.28	104.50	-4	2,479	-0.16%
2023/12/01	8	109.63	0	0.00	108.00	8	2,521	0.32%
2023/11/30	2	106.00	2	106.50	106.00	0	2,530	0.00%
2023/11/29	4	106.75	4	107.00	107.00	0	2,591	0.00%
2023/11/28	0	0.00	4	104.50	105.00	-4	2,639	-0.15%
2023/11/27	12	105.25	7	104.57	103.00	5	2,649	0.19%
2023/11/24	4	105.25	0	0.00	105.00	4	2,655	0.15%
2023/11/23	4	105.50	1	107.00	105.00	3	2,654	0.11%
2023/11/22	0	0.00	7	106.07	107.00	-7	2,638	-0.27%
2023/11/21	4	105.25	12	106.29	106.50	-8	2,630	-0.30%
2023/11/20	33	106.06	10	105.60	105.50	23	2,620	0.88%
2023/11/17	4	101.75	0.1	102.50	101.50	3.9	2,587	0.15%
2023/11/10	0	0.00	12	100.54	100.00	-12	2,600	-0.46%
2023/11/08	0	0.00	5	100.80	100.50	-5	2,591	-0.19%
2023/11/06	1	100.50	1	99.00	101.00	0	2,615	0.00%
2023/11/03	1	98.40	1	97.40	98.40	0	2,605	0.00%
2023/11/01	2	95.00	2	94.40	95.00	0	2,628	0.00%
2023/10/31	7	93.90	8	95.18	93.90	-1	2,628	-0.04%
2023/10/27	5	94.86	6	94.92	94.90	-1	2,698	-0.04%
2023/10/26	2.1	97.63	36	97.93	96.00	-33.9	2,803	-1.21%
2023/10/25	2	106.00	2	106.00	106.00	0	2,898	0.00%
2023/10/24	9	104.39	9	103.11	104.50	0	2,929	0.00%
2023/10/23	3	102.50	3	102.83	102.50	0	2,931	0.00%
2023/10/20	5	103.10	30	103.63	103.00	-25	2,939	-0.85%
2023/10/19	3	107.17	3	107.00	107.50	0	2,932	0.00%
2023/10/18	7	107.57	7	111.07	107.50	0	2,931	0.00%
2023/10/17	6	112.50	6	113.50	112.50	0	2,906	0.00%
2023/10/16	6	113.50	6	114.00	113.50	0	2,907	0.00%
2023/10/13	5	114.10	5	114.60	114.00	0	2,953	0.00%
2023/10/12	0	0.00	1	115.50	115.50	-1	2,983	-0.03%
2023/10/11	9	114.67	9	114.33	113.50	0	3,013	0.00%
2023/10/06	12.1	115.75	66.1	117.17	114.50	-54	2,989	-1.81%
2023/10/05	40	123.44	46	125.98	123.50	-6	2,881	-0.21%
2023/10/04	12	125.67	14.2	123.80	125.50	-2.2	2,816	-0.08%
2023/10/03	34	123.31	35	124.84	123.50	-1	2,737	-0.04%
2023/10/02	63	124.67	18.3	120.80	126.00	44.8	2,606	1.72%
2023/09/28	7	117.00	60	115.88	117.00	-53	2,517	-2.11%
2023/09/27	12	114.00	14	113.36	114.00	-2	2,494	-0.08%
2023/09/26	15	115.80	14	117.11	115.50	1	2,490	0.04%
2023/09/25	57	118.12	5	118.20	117.50	52	2,467	2.11%
2023/09/22	13	117.38	17	112.85	117.50	-4	2,430	-0.16%
2023/09/21	7	115.57	12	116.71	115.00	-5	2,371	-0.21%
2023/09/20	20	115.95	26	115.83	116.00	-6	2,323	-0.26%
2023/09/19	20	114.05	39	114.22	114.50	-19	2,271	-0.84%
2023/09/18	15	118.53	21	118.64	118.50	-6	2,186	-0.27%
2023/09/15	29	119.31	56	118.68	118.50	-27	2,127	-1.27%
2023/09/14	70	117.36	0	0.00	117.50	70	2,011	3.48%
2023/09/13	25	114.00	2.5	112.20	113.50	22.5	1,853	1.21%
2023/09/12	0	0.00	2	107.75	107.50	-2	1,781	-0.11%
2023/09/11	4	108.88	74	111.19	110.00	-70	1,776	-3.94%
2023/09/08	74	111.49	2	113.50	111.00	72	1,719	4.19%
2023/09/07	4	109.25	0	0.00	108.00	4	1,668	0.24%
2023/09/06	22	106.95	30.2	102.81	108.00	-8.2	1,659	-0.49%
2023/09/05	5.2	110.64	4	109.75	110.50	1.2	1,601	0.07%
2023/09/04	38	112.00	3.1	111.81	110.50	34.9	1,576	2.21%
2023/09/01	10	106.70	5.1	108.00	107.50	5	1,536	0.32%
2023/08/31	2	99.60	0.1	99.80	100.50	2	1,545	0.13%
2023/08/29	2	95.60	2	95.10	95.80	0	1,554	0.00%
2023/08/28	0	0.00	1	92.70	91.70	-1	1,557	-0.06%
2023/08/23	0.1	92.50	3	92.20	92.40	-2.9	1,630	-0.18%
2023/08/22	0	0.00	4	93.38	93.00	-4	1,636	-0.24%
2023/08/21	2	93.75	0.4	93.75	94.50	1.6	1,639	0.10%
2023/08/18	10	94.40	1.1	93.85	92.30	8.9	1,646	0.54%
2023/08/17	1	91.00	0	0.00	92.20	1	1,660	0.06%
2023/08/15	0	0.00	1	94.00	94.00	-1	1,731	-0.06%
2023/08/14	0.1	96.30	0	0.00	92.60	0.1	1,733	0.00%
2023/08/11	0	0.00	0	98.50	98.60	0	1,715	0.00%
2023/08/10	4	98.44	10	97.40	96.80	-6	1,714	-0.35%
2023/08/09	5.2	101.51	0	0.00	100.50	5.2	1,690	0.31%
2023/08/08	0.1	101.50	9	101.61	102.00	-8.9	1,697	-0.52%
2023/08/07	4.3	101.15	28	100.43	101.00	-23.8	1,719	-1.38%
2023/08/04	2	105.00	2	104.00	105.00	0	1,696	0.00%
2023/08/02	8	104.63	43	103.98	104.00	-35	1,709	-2.05%
2023/08/01	11.2	111.19	61	111.13	106.50	-49.8	1,693	-2.94%
2023/07/31	62	120.94	22	118.75	117.00	40	1,624	2.46%
2023/07/28	116	116.95	27.1	115.41	117.50	88.9	1,507	5.90%	大買/
2023/07/26	2.1	100.52	19	100.75	99.60	-16.9	1,348	-1.25%
2023/07/25	2	104.00	28	103.86	103.00	-26	1,447	-1.80%
2023/07/24	45	106.17	5	105.70	107.00	40	1,450	2.76%
2023/07/21	9	103.78	2	104.50	103.50	7	1,448	0.48%
2023/07/19	5	106.00	1	106.50	104.50	4	1,462	0.27%
2023/07/18	22	108.25	16	110.66	107.00	6	1,479	0.41%
2023/07/17	17	109.97	2	114.00	114.00	15	1,423	1.05%
2023/07/13	0	0.00	2	102.50	102.50	-2	1,367	-0.15%
2023/07/12	2	103.00	8	103.00	102.00	-6	1,371	-0.44%
2023/07/11	0	0.00	2	103.00	103.00	-2	1,384	-0.14%
2023/07/10	0	0.00	2.1	102.60	102.50	-2.1	1,413	-0.15%
2023/07/07	1.1	103.14	0	0.00	103.00	1.1	1,503	0.07%
2023/07/06	2	105.00	1	105.50	105.50	1	1,551	0.06%
2023/07/05	4	103.50	2	102.50	102.50	2	1,549	0.13%
2023/07/04	8	104.69	1	104.50	104.50	7	1,580	0.44%
2023/06/30	2	102.50	0.2	102.50	102.00	1.8	1,650	0.11%
2023/06/29	2	101.00	0	0.00	101.50	2	1,707	0.12%
2023/06/28	0	0.00	7	101.57	100.50	-7	1,768	-0.40%
2023/06/27	1.5	101.00	0	0.00	100.50	1.5	1,842	0.08%
2023/06/20	0	0.00	4	100.00	99.80	-4	2,260	-0.18%
2023/06/19	0.2	101.00	0	0.00	101.00	0.2	2,328	0.01%
2023/06/15	0	0.00	0.1	103.50	103.00	-0.1	2,330	-0.01%
2023/06/06	13.1	99.07	55.1	99.23	99.30	-42	2,357	-1.78%
2023/06/05	0	0.00	4	107.50	107.50	-4	2,302	-0.17%
2023/06/02	6	108.25	8	107.63	106.50	-2	2,312	-0.09%
2023/06/01	2	106.00	0	0.00	105.00	2	2,332	0.09%
2023/05/31	0	0.00	2	107.00	107.50	-2	2,347	-0.09%
2023/05/29	18	106.61	6	106.50	106.50	12	2,361	0.51%
2023/05/26	8	104.13	2	104.50	103.50	6	2,439	0.25%
2023/05/25	12	104.29	2.2	103.97	103.50	9.8	2,559	0.38%
2023/05/24	6.2	104.52	0.1	105.50	104.50	6.1	2,573	0.24%
2023/05/23	2.1	106.52	1	107.00	106.00	1.1	2,585	0.04%
2023/05/22	14	105.07	13	104.00	105.00	1	2,584	0.04%
2023/05/19	2	103.50	2.1	102.07	102.50	-0.1	2,549	0.00%
2023/05/18	7	99.33	3	99.20	99.50	4	2,514	0.16%
2023/05/17	0	0.00	1	98.60	98.10	-1	2,530	-0.04%
2023/05/12	2	97.00	2	98.90	99.20	0	2,611	0.00%
2023/05/11	0	96.90	9	97.73	96.30	-9	2,639	-0.34%
2023/05/09	7.1	100.51	4	100.30	100.00	3.1	2,768	0.11%
2023/05/05	0.1	104.00	0	0.00	103.50	0.1	2,823	0.00%
2023/04/28	10.1	101.99	342	100.98	101.00	-331.9	3,048	-10.89%	大賣/鉅額交易
2023/04/27	0	105.50	100	105.50	105.50	-100	2,941	-3.40%
2023/04/26	0	0.00	2	115.50	117.00	-2	2,927	-0.07%
2023/04/25	0	0.00	13	118.81	116.50	-13	2,930	-0.44%
2023/04/24	0	0.00	6	123.33	122.00	-6	2,927	-0.20%
2023/04/21	2	122.00	28	126.27	122.00	-26	2,964	-0.88%
2023/04/19	29	129.59	105	129.81	129.00	-76	2,991	-2.54%	大賣/
2023/04/17	18	132.00	0	0.00	131.00	18	2,985	0.60%
2023/04/14	13	130.35	12	131.00	129.50	1	2,979	0.03%
2023/04/13	3	132.67	9	131.22	129.50	-6	2,967	-0.20%
2023/04/12	183.2	132.21	58	132.65	132.00	125.2	2,945	4.25%	大買/鉅額交易
2023/04/11	40	139.71	11.1	140.68	140.00	28.9	2,869	1.01%
2023/04/10	20	137.50	2	136.00	137.50	18	2,833	0.64%
2023/04/07	38	137.25	13	135.88	138.00	25	2,814	0.89%
2023/04/06	48	135.23	2	136.00	136.50	46	2,777	1.66%
2023/03/31	11	132.95	22.1	134.72	132.50	-11.1	2,758	-0.40%
2023/03/30	12	138.75	5.4	138.09	137.00	6.7	2,710	0.25%
2023/03/29	19.2	138.50	37.1	137.63	137.00	-18	2,681	-0.67%
2023/03/28	6	137.00	34	135.51	135.50	-28	2,673	-1.05%
2023/03/27	29.2	136.60	50.3	137.02	135.00	-21.2	2,599	-0.81%
2023/03/24	63.1	138.02	34.1	140.16	140.00	29	2,509	1.15%
2023/03/23	63	130.94	47.2	131.74	130.00	15.8	2,336	0.68%
2023/03/22	46	125.29	6	121.67	129.00	40	2,267	1.76%
2023/03/21	1	117.00	5	116.30	117.50	-4	2,230	-0.18%
2023/03/20	6	116.17	0	0.00	115.00	6	2,307	0.26%
2023/03/16	0	0.00	10	113.10	112.50	-10	2,402	-0.42%
2023/03/15	2	117.50	28	116.05	115.50	-26	2,516	-1.03%
2023/03/14	0	0.00	16	116.94	115.50	-16	2,691	-0.59%
2023/03/13	1	119.00	11	118.32	118.50	-10	2,755	-0.36%
2023/03/10	0.1	122.50	10	121.35	121.00	-9.9	2,873	-0.34%
2023/03/09	3	127.17	16	126.41	126.00	-13	2,932	-0.44%
2023/03/08	6.1	127.50	0	0.00	127.00	6.1	3,035	0.20%
2023/03/07	0	0.00	2	128.75	127.50	-2	3,264	-0.06%
2023/03/06	6	128.92	5.2	128.67	129.50	0.8	3,433	0.02%
2023/03/03	2.2	130.63	17.1	130.86	130.50	-14.9	3,482	-0.43%
2023/03/02	20.1	133.50	9.2	133.52	133.50	10.9	3,503	0.31%
2023/03/01	3.2	130.50	0.1	130.50	131.00	3.1	3,484	0.09%
2023/02/24	13	133.31	9	133.00	131.50	4	3,482	0.11%
2023/02/23	43	133.60	3	134.00	133.50	40	3,421	1.17%
2023/02/22	152	125.78	0	0.00	126.00	152	3,331	4.56%	大買/鉅額交易
2023/02/21	2	130.00	7	127.57	127.50	-5	3,355	-0.15%
2023/02/20	3	129.50	1	128.50	128.00	2	3,441	0.06%
2023/02/17	24	128.04	0	0.00	128.50	24	3,483	0.69%
2023/02/16	8	127.38	5	128.00	128.00	3	3,529	0.08%
2023/02/15	0	0.00	25	125.98	126.50	-25	3,605	-0.69%
2023/02/14	4	128.75	18	127.28	127.00	-14	3,701	-0.38%
2023/02/13	4	131.25	2	130.00	130.00	2	3,766	0.05%
2023/02/10	5	129.70	16	129.41	130.00	-11	3,828	-0.29%
2023/02/09	10	128.45	29	128.10	128.50	-19	3,892	-0.49%
2023/02/08	18.1	132.36	87	131.18	131.00	-69	3,927	-1.76%
2023/02/07	55.1	132.85	1.1	132.71	133.50	53.9	3,924	1.37%
2023/02/06	23.2	128.26	7	128.21	127.00	16.2	3,985	0.41%
2023/02/03	47.3	128.31	5	127.20	128.00	42.3	4,080	1.04%
2023/02/02	36	126.29	43	123.08	127.00	-7	4,150	-0.17%
2023/02/01	49	127.22	42.1	126.69	128.00	6.9	4,107	0.17%
2023/01/31	32.1	126.02	6	126.83	127.50	26.1	4,054	0.64%
2023/01/30	2	116.00	2	116.50	116.50	0	3,953	0.00%
2023/01/17	2	116.00	2	116.50	115.00	0	3,937	0.00%
2023/01/16	2	114.50	2	114.50	114.50	0	3,947	0.00%
2023/01/13	9	113.78	0	0.00	113.00	9	3,978	0.23%
2023/01/11	6	116.25	6.1	116.07	116.50	-0.1	3,952	0.00%
2023/01/10	0.1	113.25	0.3	112.30	114.50	-0.2	3,915	0.00%
2023/01/09	2.3	109.97	6	109.50	111.50	-3.8	3,897	-0.10%
2023/01/06	0	0.00	0.1	106.00	108.00	-0.1	3,881	0.00%
2023/01/05	0.1	108.50	0	0.00	106.00	0.1	3,883	0.00%
2023/01/04	0	0.00	0.2	107.98	106.00	-0.2	3,878	0.00%
2023/01/03	0.2	108.00	0	0.00	108.00	0.2	3,890	0.00%
2022/12/30	2	108.00	0	0.00	106.00	2	3,903	0.05%
2022/12/29	9	105.50	9	107.11	107.00	0	3,962	0.00%
2022/12/28	10	105.75	15	105.50	105.50	-5	3,956	-0.13%
2022/12/27	2	109.50	0	0.00	111.00	2	3,940	0.05%
2022/12/26	2	111.50	15	108.37	108.00	-13	3,942	-0.33%
2022/12/23	4	110.00	4	110.25	110.50	0	3,954	0.00%
2022/12/22	4	111.50	2	112.00	111.50	2	3,959	0.05%
2022/12/21	1	112.50	17	111.68	112.00	-16	3,963	-0.40%
2022/12/20	0	0.00	34	115.52	111.50	-34	3,948	-0.86%
2022/12/19	0	0.00	7	120.43	120.00	-7	3,912	-0.18%
2022/12/16	0	119.50	8.3	120.42	121.50	-8.2	3,927	-0.21%
2022/12/15	0.3	123.44	0	0.00	122.00	0.3	3,913	0.01%
2022/12/14	7	122.00	4	121.25	122.00	3	3,920	0.08%
2022/12/13	8	120.31	15	121.70	119.50	-7	3,899	-0.18%
2022/12/12	21	120.17	15	121.47	121.50	6	3,876	0.15%
2022/12/09	13	123.92	9	124.50	124.00	4	3,811	0.10%
2022/12/08	16	123.53	14	124.00	125.00	2	3,793	0.05%
2022/12/07	10	122.50	108	122.40	122.50	-98	3,756	-2.61%	大賣/
2022/12/06	56.1	128.05	30	127.38	128.00	26.1	3,690	0.71%
2022/12/05	29	124.26	10.1	123.06	124.50	18.9	3,563	0.53%
2022/12/02	8.1	124.88	32	124.78	124.00	-23.9	3,513	-0.68%
2022/12/01	11	119.27	45.1	119.71	118.50	-34.1	3,432	-0.99%
2022/11/30	70.1	116.98	91	116.99	118.50	-20.9	3,371	-0.62%
2022/11/29	103	119.81	37.2	119.08	118.00	65.8	3,283	2.00%	大買/
2022/11/28	88.2	115.79	58	113.55	115.00	30.2	3,057	0.99%
2022/11/25	29	110.74	6	110.08	111.50	23	2,879	0.80%
2022/11/24	8.1	107.94	3.3	106.30	108.50	4.8	2,802	0.17%
2022/11/23	0.3	103.83	2.4	103.41	103.50	-2.1	2,769	-0.07%
2022/11/22	3.2	101.68	14	101.96	102.00	-10.9	2,761	-0.39%
2022/11/21	10	104.20	4	104.00	104.00	6	2,784	0.22%
2022/11/18	5	104.20	2	103.00	102.50	3	2,791	0.11%
2022/11/17	20	102.90	5	101.50	103.50	15	2,810	0.53%
2022/11/16	19	99.97	5	100.50	100.50	14	2,800	0.50%
2022/11/15	8	103.38	20	102.33	103.50	-12	2,758	-0.43%
2022/11/14	20	99.41	13	99.02	99.60	7	2,807	0.25%
2022/11/11	11	96.95	11	97.49	96.80	0	2,769	0.00%
2022/11/10	60.3	97.49	41	97.15	95.60	19.3	2,721	0.71%
2022/11/09	32	96.78	6	96.55	97.50	26	2,647	0.98%
2022/11/08	6	95.53	10	96.33	94.40	-4	2,619	-0.15%
2022/11/07	37	94.02	30	92.39	94.30	7	2,589	0.27%
2022/11/04	34	92.14	27	91.34	92.00	7	2,564	0.27%
2022/11/02	3	93.40	0	0.00	92.30	3	2,678	0.11%
2022/11/01	77	90.86	4	90.55	90.00	73	2,640	2.76%
2022/10/31	63	93.64	9	92.58	92.70	54	2,575	2.10%
2022/10/28	2	99.50	22	100.51	98.10	-20	2,470	-0.81%
2022/10/27	0	0.00	32	109.84	109.00	-32	2,446	-1.31%
2022/10/26	5	121.00	12	120.88	121.00	-7	2,470	-0.28%
2022/10/25	4	123.75	0	0.00	122.50	4	2,547	0.16%
2022/10/24	2	126.00	12	124.46	124.50	-10	2,608	-0.38%
2022/10/21	5	119.50	25	120.24	118.00	-20	2,687	-0.74%
2022/10/20	6	129.25	3	128.17	129.00	3	2,725	0.11%
2022/10/19	4	129.25	0	0.00	128.50	4	2,768	0.14%
2022/10/18	4	130.00	2	131.50	130.00	2	2,782	0.07%
2022/10/17	9	125.67	2	120.50	129.50	7	2,786	0.25%
2022/10/14	22	130.41	2	127.00	127.50	20	2,818	0.71%
2022/10/13	4	130.00	0	0.00	125.00	4	2,819	0.14%
2022/10/12	2	133.00	0	0.00	131.50	2	2,834	0.07%
2022/10/11	2	130.50	2	134.00	130.50	0	2,831	0.00%
2022/10/07	3	145.00	1	140.50	140.50	2	2,820	0.07%
2022/10/06	22	148.00	10	145.70	144.00	12	2,817	0.43%
2022/10/05	0	0.00	7	145.36	144.00	-7	2,754	-0.25%
2022/10/04	6	146.00	0	0.00	143.50	6	2,763	0.22%
2022/09/30	4	139.75	0	0.00	142.50	4	2,804	0.14%
2022/09/29	1	139.00	5.1	144.48	138.00	-4.1	2,799	-0.15%
2022/09/28	2.1	143.07	0	0.00	139.00	2.1	2,785	0.08%
2022/09/26	2	149.00	10	150.70	147.50	-8	2,744	-0.29%
2022/09/23	0	0.00	4	159.50	154.50	-4	2,725	-0.15%
2022/09/22	2	160.50	72	157.69	160.50	-70	2,702	-2.59%
2022/09/21	1	150.50	22	156.77	158.00	-21	2,689	-0.78%
2022/09/20	5	162.50	105	161.42	161.50	-100	2,641	-3.79%	大賣/
2022/09/19	4	157.75	14	158.07	156.00	-10	2,631	-0.38%
2022/09/16	2	163.50	6	162.17	161.00	-4	2,612	-0.15%
2022/09/15	2	163.50	6	169.50	163.50	-4	2,595	-0.15%
2022/09/14	9	165.50	19	165.32	168.50	-10	2,570	-0.39%
2022/09/13	18	171.78	30	170.35	166.50	-12	2,540	-0.47%
2022/09/12	55	176.16	25	166.88	178.00	30	2,480	1.21%
2022/09/08	0	0.00	2	164.00	162.00	-2	2,426	-0.08%
2022/09/07	14	166.79	16	166.38	163.50	-2	2,398	-0.08%
2022/09/06	5	179.00	3	177.50	179.00	2	2,338	0.09%
2022/09/05	19	172.89	9	179.11	172.00	10	2,300	0.43%
2022/09/02	4	178.25	0	0.00	177.50	4	2,269	0.18%
2022/09/01	2	175.50	31	175.02	174.50	-29	2,250	-1.29%
2022/08/31	5	177.90	2.6	181.00	177.00	2.4	2,237	0.11%
2022/08/30	13	178.04	13	175.27	180.50	0	2,220	0.00%
2022/08/29	9	171.22	31	170.19	173.50	-22	2,204	-1.00%
2022/08/26	47	178.97	54	183.31	176.00	-7	2,183	-0.32%
2022/08/25	105	178.50	29	178.62	181.00	76	2,128	3.57%	大買/
2022/08/24	44	176.90	20	174.63	178.50	24	2,085	1.15%
2022/08/23	18	174.61	4	170.50	170.00	14	2,029	0.69%
2022/08/22	15	179.50	28	181.80	176.00	-13	1,991	-0.65%
2022/08/19	116	176.59	5	180.30	181.50	111	1,924	5.77%	大買/鉅額交易
2022/08/18	6	167.83	0	0.00	169.00	6	1,805	0.33%
2022/08/17	14	167.54	15	168.30	164.50	-1	1,772	-0.06%
2022/08/16	0	0.00	6	170.17	169.50	-6	1,727	-0.35%
2022/08/15	5	168.30	6	167.00	167.50	-1	1,679	-0.06%
2022/08/12	57	163.52	153	163.43	165.00	-96	1,614	-5.95%	大賣/
2022/08/11	5	164.50	9	161.56	163.50	-4	1,555	-0.26%
2022/08/10	56	163.54	39	162.08	166.00	17	1,472	1.15%
2022/08/09	22.6	162.63	58	162.64	163.50	-35.4	1,382	-2.56%
2022/08/08	52.2	155.60	6	154.50	157.00	46.2	1,189	3.89%
2022/08/05	3	144.00	5	141.30	143.00	-2	1,084	-0.18%
2022/08/04	1	134.00	4	136.38	133.00	-3	1,024	-0.29%
2022/08/03	9	136.83	9	137.22	139.50	0	989	0.00%
2022/08/02	28	136.07	7	135.29	138.00	21	954	2.20%
2022/08/01	17	144.44	16	143.75	139.50	1	909	0.11%
2022/07/29	8	150.63	70	148.34	155.00	-62	823	-7.53%
2022/07/28	41	143.29	28	145.84	146.50	13	760	1.71%
2022/07/27	53.1	146.80	4	146.63	149.50	49.1	661	7.43%
2022/07/26	36	139.32	12	137.13	138.00	24	591	4.06%
2022/07/25	14	130.29	2	130.00	132.50	12	541	2.22%
2022/07/22	2.1	130.00	7	129.21	129.50	-4.9	520	-0.94%
2022/07/21	30	135.87	15	135.97	131.50	15	509	2.94%
2022/07/20	36	128.00	42	128.07	134.50	-6	457	-1.31%
2022/07/19	21	122.55	30	122.50	122.50	-9	437	-2.06%
2022/07/18	2	113.00	9	114.89	119.00	-7	412	-1.70%
2022/07/15	4	107.75	7	108.71	108.50	-3	405	-0.74%
2022/07/14	10	110.15	2	110.00	110.50	8	397	2.01%
2022/07/12	3	96.80	6	96.28	96.50	-3	391	-0.77%
2022/07/11	0	0.00	4	109.25	106.00	-4	388	-1.03%
2022/07/08	5	117.40	13	116.50	117.50	-8	377	-2.12%
2022/07/07	0	0.00	2	106.00	109.00	-2	335	-0.60%
2022/07/06	2	114.50	9	114.33	107.00	-7	319	-2.19%
2022/07/05	0	0.00	1	110.50	111.50	-1	303	-0.33%
2022/07/04	0	0.00	6	107.17	108.00	-6	301	-1.99%
2022/07/01	0	0.00	20	109.68	105.50	-20	299	-6.68%
2022/06/30	2	114.50	4	114.75	116.00	-2	294	-0.68%
2022/06/29	2	117.50	2	115.50	114.00	0	288	0.00%
2022/06/28	0	0.00	2	118.50	118.00	-2	283	-0.70%
2022/06/27	0	0.00	2	127.50	123.50	-2	283	-0.70%
2022/06/24	1	121.50	3	121.00	122.00	-2	277	-0.72%
2022/06/17	0	0.00	1	128.50	128.00	-1	267	-0.37%
2022/06/16	1	135.00	13	134.88	133.00	-12	260	-4.60%
2022/06/15	12	136.96	0	0.00	136.50	12	258	4.65%
2022/06/14	1	137.50	1	138.50	140.00	0	258	0.00%
2022/06/13	0	0.00	4	140.00	139.50	-4	258	-1.55%
2022/06/07	2	148.00	2	147.50	148.50	0	253	0.00%
2022/06/06	0	0.00	2	144.00	144.00	-2	248	-0.81%
2022/06/02	2	143.50	2	142.50	144.00	0	250	0.00%
2022/06/01	0	0.00	6	146.17	146.50	-6	257	-2.33%
2022/05/31	15	143.53	4	143.75	145.00	11	257	4.27%
2022/05/30	6	138.33	2	139.50	140.00	4	254	1.57%
2022/05/26	4	131.25	6	132.67	131.00	-2	251	-0.80%
2022/05/23	2	139.00	2	139.00	138.00	0	260	0.00%
2022/05/20	2	139.50	72	138.80	139.00	-70	264	-26.44%
2022/05/19	3	139.33	3	137.67	140.00	0	263	0.00%
2022/05/17	0	0.00	60	140.52	141.00	-60	258	-23.24%
2022/05/12	10	137.30	52	136.97	134.50	-42	257	-16.31%
2022/05/11	8	139.50	0	0.00	139.00	8	257	3.11%
2022/05/10	2	139.00	6	138.58	140.00	-4	258	-1.55%
2022/05/09	6	137.00	4	137.13	137.00	2	257	0.78%
2022/05/06	2	141.50	2	142.00	143.00	0	261	0.00%
2022/05/05	0	0.00	6	144.50	146.00	-6	262	-2.29%
2022/05/04	4	138.25	0	0.00	137.50	4	260	1.53%
2022/05/03	0	0.00	2	133.50	136.50	-2	267	-0.75%
2022/04/29	1	141.50	1	141.00	141.00	0	268	0.00%
2022/04/28	2	143.00	2	142.50	142.50	0	273	0.00%
2022/04/27	6	143.17	6	141.92	144.00	0	275	0.00%
2022/04/25	0	0.00	2	148.00	145.00	-2	285	-0.70%
2022/04/20	3	156.17	1	157.00	155.50	2	337	0.59%
2022/04/19	2	151.50	0	0.00	151.50	2	337	0.59%
2022/04/18	15	148.87	4	147.00	150.00	11	334	3.29%
2022/04/15	20	150.75	96	150.16	150.00	-76	315	-24.06%
2022/04/14	1	165.50	13	165.65	165.50	-12	301	-3.98%
2022/04/13	30	177.60	0	0.00	176.50	30	296	10.13%
2022/04/12	0	0.00	2	176.00	177.00	-2	297	-0.67%
2022/04/11	3	180.00	0	0.00	178.50	3	301	0.99%
2022/04/08	2	182.00	1	183.50	181.50	1	300	0.33%
2022/04/06	0	0.00	15	186.50	187.50	-15	302	-4.96%
2022/03/28	0	0.00	6	182.50	182.50	-6	313	-1.91%
2022/03/25	1	185.50	1	186.00	185.00	0	314	0.00%
2022/03/22	0	0.00	8	183.75	183.00	-8	317	-2.52%
2022/03/15	4	180.38	0	0.00	179.50	4	335	1.19%
2022/03/08	6	187.00	1	186.50	183.50	5	345	1.45%
2022/03/07	3	187.50	1.2	190.42	190.50	1.8	346	0.52%
2022/02/23	0.2	184.00	0	0.00	183.00	0.2	403	0.04%
2022/02/11	25	197.12	0	0.00	197.00	25	428	5.83%
2022/02/10	2	199.50	0	0.00	199.00	2	430	0.46%
2022/02/08	46	196.68	0	0.00	198.00	46	439	10.46%
2022/01/25	1.1	199.29	0	0.00	190.00	1.1	487	0.22%
2022/01/21	0	0.00	0.1	206.28	202.50	-0.1	493	-0.02%
2022/01/20	0.1	208.00	1	209.50	209.00	-0.9	498	-0.18%
2022/01/17	2	206.50	0	0.00	206.50	2	484	0.41%
2022/01/14	25	208.52	6	214.42	211.50	19	480	3.95%
2022/01/13	0	0.00	1	209.00	209.00	-1	441	-0.23%
2021/12/16	0	0.00	5	199.50	197.50	-5	457	-1.09%
2021/12/14	50	193.18	0	0.00	194.50	50	452	11.05%
2021/12/13	5	194.50	0	0.00	192.00	5	449	1.11%
2021/12/10	0	0.00	15	193.80	197.00	-15	444	-3.37%
2021/12/08	1	193.50	0	0.00	194.00	1	439	0.23%
2021/12/07	5	191.00	0	0.00	191.00	5	441	1.13%
2021/11/30	10	204.50	1	201.59	203.50	9	433	2.07%
2021/11/29	1	207.06	11	209.36	208.50	-10	425	-2.34%
2021/11/26	0	0.00	10	195.20	199.00	-10	399	-2.51%
2021/11/25	10	195.00	10	199.25	196.50	0	391	0.00%
2021/11/19	1	193.50	0	0.00	191.00	1	366	0.27%
2021/11/18	5	193.50	1	192.50	192.50	4	365	1.09%
2021/11/12	0	0.00	7	203.29	203.00	-7	374	-1.87%
2021/11/11	2	201.00	2.1	199.58	201.00	-0.1	410	-0.02%
2021/11/10	1.1	190.84	0	0.00	199.50	1.1	438	0.24%
2021/11/09	0	195.00	0	194.00	192.50	0	440	0.00%
2021/11/08	0	198.00	0.1	198.00	195.00	-0.1	439	-0.03%
2021/11/05	0.2	200.50	0	0.00	201.00	0.2	438	0.03%
2021/11/03	24	208.52	3	207.33	203.00	21	429	4.89%
2021/11/02	13	205.15	13	207.04	205.00	0	410	0.00%
2021/10/28	1	178.00	0	0.00	181.50	1	365	0.27%
2021/10/06	1	192.50	10	184.50	188.50	-9	402	-2.24%
2021/10/05	0	0.00	1	204.50	204.00	-1	390	-0.26%
2021/10/04	0	0.00	0.1	216.00	208.50	-0.1	389	-0.01%
2021/09/24	0	0.00	3	224.50	223.50	-3	452	-0.66%
2021/09/02	1	222.50	20	224.53	222.50	-19	787	-2.41%
2021/08/26	5	222.00	0	0.00	221.00	5	891	0.56%
2021/08/25	0	0.00	5	222.00	222.50	-5	898	-0.56%
2021/08/24	5	216.50	0	0.00	216.50	5	915	0.55%
2021/08/23	5	214.70	6	218.92	220.00	-1	961	-0.10%
2021/08/20	0	0.00	1	212.00	211.00	-1	971	-0.10%
2021/08/17	24	219.58	15	219.80	216.00	9	967	0.93%
2021/08/16	2	225.00	4	239.00	239.00	-2	942	-0.21%
2021/07/26	1	248.50	0	0.00	250.50	1	1,045	0.10%
2021/07/16	0	0.00	2	253.50	251.50	-2	1,035	-0.19%
2021/07/14	0	0.00	5	250.50	251.50	-5	1,035	-0.48%
2021/07/07	0	0.00	5	249.00	242.00	-5	1,036	-0.48%
2021/07/06	5	249.00	19	246.03	248.00	-14	1,021	-1.37%
2021/07/01	0	0.00	39	259.77	256.50	-39	1,007	-3.87%
2021/06/30	0.1	267.00	0	0.00	265.00	0.1	998	0.01%
2021/06/29	57	269.69	0	0.00	270.50	57	991	5.75%
2021/06/28	1	269.00	28	269.59	268.00	-27	977	-2.76%
2021/06/25	1	258.50	0	0.00	258.00	1	953	0.10%
2021/06/23	0	0.00	1	265.00	266.00	-1	959	-0.10%
2021/06/22	1	266.25	0	0.00	265.00	1	968	0.10%
2021/06/21	19	260.61	1	255.00	261.50	18	969	1.86%
2021/06/15	1	284.00	1	277.00	274.50	0	949	0.00%
2021/06/11	6	284.50	1.1	281.84	284.50	4.9	892	0.55%
2021/06/10	2.1	276.75	2	278.50	275.00	0.1	825	0.01%
2021/06/09	1	264.50	0	0.00	265.50	1	767	0.13%
2021/06/08	0	0.00	1.1	258.00	258.00	-1.1	726	-0.14%
2021/06/07	1	249.00	0	0.00	251.00	1	695	0.14%
2021/06/04	0	0.00	1	249.00	252.00	-1	684	-0.15%
2021/06/02	0.1	245.00	0	0.00	243.50	0.1	675	0.01%
2021/06/01	1	245.50	1	242.00	245.00	0	674	0.00%
2021/05/31	3	256.00	164	258.73	254.50	-161	658	-24.43%	大賣/鉅額交易
2021/05/27	0	0.00	1	241.50	240.00	-1	604	-0.17%
2021/05/26	0	0.00	10	240.75	241.50	-10	608	-1.64%
2021/05/25	1	239.50	0	0.00	237.00	1	610	0.16%
2021/05/24	1	237.00	1	239.50	239.50	0	609	0.00%
2021/05/20	5	233.10	2	227.50	227.00	3	608	0.49%
2021/05/19	0	0.00	2	230.50	230.50	-2	623	-0.32%
2021/05/18	66	237.65	5	235.90	236.50	61	620	9.83%
2021/05/17	11	238.68	65	235.75	239.00	-54	593	-9.09%
2021/05/12	3	237.83	2	235.25	234.00	1	545	0.18%
2021/05/11	0	0.00	1	232.50	232.50	-1	533	-0.19%
2021/05/07	0	0.00	11	236.36	242.00	-11	543	-2.02%
2021/05/06	0	0.00	3	235.00	232.00	-3	553	-0.54%
2021/05/05	0	0.00	10	231.25	231.50	-10	555	-1.80%
2021/05/04	0	0.00	1	234.50	234.50	-1	560	-0.18%
2021/05/03	1	239.00	1	239.00	239.00	0	554	0.00%
2021/04/21	0	0.00	2	260.50	260.00	-2	673	-0.30%
2021/04/14	2	259.75	1	257.00	258.00	1	765	0.13%
2021/04/12	0	0.00	2	266.50	265.50	-2	824	-0.24%
2021/04/09	1	269.00	15	269.93	270.50	-14	821	-1.70%
2021/04/08	1	270.50	0.1	271.00	271.50	1	818	0.12%
2021/04/06	25	268.30	66	269.27	268.00	-41	818	-5.01%
2021/03/31	0	0.00	3	269.00	270.00	-3	820	-0.37%
2021/03/29	0.1	268.00	0	0.00	268.00	0.1	813	0.01%
2021/03/25	154	261.82	7	260.50	260.50	147	806	18.22%	大買/鉅額交易
2021/03/23	0	0.00	1	266.50	266.50	-1	803	-0.12%
2021/03/22	1	273.00	0	0.00	270.50	1	809	0.12%
2021/03/19	0	0.00	1	271.50	272.50	-1	814	-0.12%
2021/03/12	0	0.00	1	278.00	278.50	-1	859	-0.12%
2021/03/10	25	282.48	0	0.00	280.00	25	941	2.66%
2021/03/09	0	0.00	1	279.00	283.00	-1	961	-0.10%
2021/03/08	3	276.50	3	284.50	276.50	0	967	0.00%
2021/03/04	50	279.02	1	277.50	276.50	49	964	5.08%
2021/03/03	0	0.00	1	283.50	283.00	-1	963	-0.10%
2021/03/02	3	283.50	4	285.25	283.50	-1	972	-0.10%
2021/02/26	0	0.00	112	278.09	285.00	-112	982	-11.40%	大賣/鉅額交易
2021/02/25	1	282.50	0	0.00	281.00	1	993	0.10%
2021/02/24	2	284.00	176	289.38	284.00	-174	992	-17.54%	大賣/鉅額交易
2021/02/23	1	293.50	0	0.00	294.50	1	991	0.10%
2021/02/22	0	0.00	70	296.66	295.50	-70	990	-7.07%
2021/02/19	2	296.26	2	298.50	297.50	0	994	0.00%
2021/02/18	0	0.00	7.1	287.01	289.50	-7.1	1,000	-0.71%
2021/02/17	0	0.00	5	284.40	282.00	-5	1,001	-0.50%
2021/02/05	2	275.50	0	0.00	274.50	2	1,001	0.20%
2021/02/04	29	280.69	2	281.00	281.00	27	1,010	2.67%
2021/02/03	0	0.00	10	282.75	289.00	-10	997	-1.00%
2021/02/02	0	0.00	10	282.75	282.00	-10	994	-1.01%
2021/02/01	20	277.00	0	0.00	283.50	20	998	2.00%
2021/01/29	1	280.50	6	277.67	273.50	-5	1,011	-0.49%
2021/01/28	14	282.46	0	0.00	277.00	14	1,014	1.38%
2021/01/27	12	291.46	4	291.00	290.50	8	1,011	0.79%
2021/01/26	0	0.00	7	295.29	292.50	-7	1,024	-0.68%
2021/01/25	0	0.00	5	295.60	295.00	-5	1,027	-0.49%
2021/01/21	1	295.50	2	296.25	296.50	-1	1,126	-0.09%
2021/01/20	1	299.00	18	292.00	290.00	-17	1,132	-1.50%
2021/01/18	55	314.79	22	322.36	310.00	33	1,097	3.01%
2021/01/14	1	321.00	3	320.33	316.00	-2	1,026	-0.19%
2021/01/13	4	312.75	63	310.06	311.00	-59	990	-5.96%
2021/01/12	2	308.25	5	310.10	304.00	-3	971	-0.31%
2021/01/11	7	313.21	133	319.30	316.00	-126	957	-13.16%	大賣/鉅額交易
2021/01/08	1	306.00	20.1	309.46	312.50	-19.1	931	-2.05%
2021/01/07	4	307.25	238	304.43	305.00	-234	919	-25.46%	大賣/鉅額交易
2021/01/06	7.1	306.30	1	306.00	307.00	6.1	892	0.68%
2021/01/05	17	298.62	1	298.50	298.00	16	844	1.89%
2020/12/29	3	281.50	2	279.00	284.50	1	845	0.12%
2020/12/28	0	0.00	1	281.50	278.00	-1	845	-0.12%
2020/12/25	0	0.00	1	279.50	279.50	-1	847	-0.12%
2020/12/24	1	284.00	2	284.75	284.00	-1	843	-0.12%
2020/12/23	0	0.00	1	285.50	286.00	-1	843	-0.12%
2020/12/22	1	285.50	57	286.31	280.50	-56	847	-6.61%
2020/12/21	1	294.50	1	289.00	289.00	0	844	0.00%
2020/12/18	0	0.00	1	298.00	298.00	-1	838	-0.12%
2020/12/17	162	292.99	9	293.22	295.50	153	833	18.35%	大買/鉅額交易
2020/12/16	140	288.23	1	288.00	286.50	139	826	16.83%	大買/鉅額交易
2020/12/15	1	285.00	2	281.00	280.00	-1	817	-0.12%
2020/12/14	0	0.00	2	293.00	293.00	-2	825	-0.24%
2020/12/11	1	289.50	8	296.22	296.00	-7	841	-0.84%
2020/12/10	8	300.87	0	0.00	291.00	8	825	0.97%
2020/12/09	20	301.55	1	301.50	301.50	19	804	2.36%
2020/12/08	1	301.50	1.1	306.44	301.50	-0.1	791	-0.01%
2020/12/07	1.1	303.16	28	303.64	299.00	-26.9	780	-3.45%
2020/12/04	51	302.66	13	301.04	301.00	38	749	5.07%
2020/12/03	30	288.60	5	290.00	295.00	25	703	3.55%
2020/12/02	0	0.00	1	285.00	285.00	-1	690	-0.14%
2020/12/01	0	0.00	1	282.50	282.50	-1	695	-0.14%
2020/11/30	2	284.50	0	0.00	276.00	2	699	0.29%
2020/11/26	14	278.61	11	280.00	279.00	3	705	0.43%
2020/11/25	1	286.50	0	0.00	283.00	1	710	0.14%
2020/11/24	6	287.92	0	0.00	288.00	6	708	0.85%
2020/11/23	1	284.50	0	0.00	281.00	1	730	0.14%
2020/11/19	0	0.00	2	282.50	283.00	-2	784	-0.25%
2020/11/18	7	281.57	1	286.00	279.50	6	813	0.74%
2020/11/17	0	0.00	2	278.75	283.50	-2	826	-0.24%
2020/11/16	3.1	278.04	7	277.50	277.00	-3.9	827	-0.47%
2020/11/13	9	276.94	1	277.50	277.50	8	827	0.97%
2020/11/12	20	272.83	1	275.00	272.50	19	821	2.31%
2020/11/11	4	270.63	6	270.00	270.00	-2	807	-0.25%
2020/11/10	1	269.00	1	271.41	271.50	0	805	0.00%
2020/11/09	3	271.51	2.2	270.41	272.00	0.8	804	0.10%
2020/11/06	4	273.50	1	268.50	266.50	3	797	0.38%
2020/11/05	3	273.50	1	274.00	274.00	2	784	0.25%
2020/11/04	10	272.20	6	272.17	270.00	4	786	0.51%
2020/11/03	0	0.00	11	270.00	269.00	-11	789	-1.39%
2020/11/02	6	261.50	10	260.95	261.00	-4	799	-0.50%
2020/10/30	3	271.67	1	272.50	265.00	2	811	0.25%
2020/10/29	5.2	264.71	45	258.74	264.50	-39.8	781	-5.09%
2020/10/28	45	249.53	0	0.00	250.00	45	735	6.12%
2020/10/27	23	243.89	0	0.00	241.50	23	742	3.10%
2020/10/23	0	0.00	1	245.00	245.00	-1	790	-0.13%
2020/10/22	0	0.00	3	242.17	242.50	-3	802	-0.37%
2020/10/21	0	0.00	7	241.14	240.50	-7	816	-0.86%
2020/10/14	0	0.00	1	251.00	250.00	-1	891	-0.11%
2020/10/13	1	248.50	0	0.00	249.00	1	905	0.11%
2020/10/12	3	251.17	1	250.50	251.00	2	935	0.21%
2020/10/07	16	245.91	0	0.00	244.00	16	954	1.68%
2020/10/05	46	251.99	0	0.00	252.50	46	964	4.77%
2020/09/30	1	248.50	0	0.00	249.00	1	984	0.10%
2020/09/25	0	0.00	4	235.00	233.00	-4	1,089	-0.37%
2020/09/24	0	0.00	10	242.60	240.00	-10	1,143	-0.87%
2020/09/22	0	0.00	102	245.18	245.50	-102	1,197	-8.52%	大賣/鉅額交易
2020/09/21	0	0.00	1	251.50	249.50	-1	1,203	-0.08%
2020/09/18	0	0.00	1	251.00	252.50	-1	1,211	-0.08%
2020/09/17	0	0.00	12	250.75	253.00	-12	1,221	-0.98%
2020/09/16	31	250.68	10	250.00	251.00	21	1,224	1.71%
2020/09/15	8	242.94	0	0.00	242.00	8	1,221	0.65%
2020/09/14	32	238.38	0	0.00	240.00	32	1,241	2.58%
2020/09/10	10	235.00	0	0.00	232.50	10	1,257	0.80%
2020/09/09	0	0.00	10	236.00	235.00	-10	1,279	-0.78%
2020/09/08	7	236.43	0	0.00	236.00	7	1,281	0.55%
2020/09/07	19	234.74	9	235.00	235.00	10	1,283	0.78%
2020/09/03	2	248.25	0	0.00	244.50	2	1,273	0.16%
2020/09/02	0	0.00	4	243.50	244.50	-4	1,272	-0.31%
2020/08/28	0	0.00	7	241.86	241.50	-7	1,279	-0.55%
2020/08/27	0	0.00	9	243.28	243.50	-9	1,289	-0.70%
2020/08/26	10	244.35	5	251.20	246.00	5	1,277	0.39%
2020/08/25	10	240.00	0	0.00	236.00	10	1,235	0.81%
2020/08/24	13	238.08	227	233.68	235.00	-214	1,216	-17.60%	大賣/鉅額交易
2020/08/21	29	242.00	37	238.62	245.00	-8	1,184	-0.68%
2020/08/20	1	240.00	19	243.95	240.00	-18	1,162	-1.55%
2020/08/19	0	0.00	26	266.06	263.50	-26	1,144	-2.27%
2020/08/18	5	274.00	5	273.50	274.00	0	1,138	0.00%
2020/08/12	5	273.50	5	275.00	274.00	0	1,157	0.00%
2020/08/10	0	0.00	11	279.77	278.00	-11	1,203	-0.91%
2020/08/07	50	279.98	0	0.00	283.00	50	1,206	4.15%
2020/08/06	2	278.00	0	0.00	279.00	2	1,206	0.17%
2020/08/05	14	273.43	1	272.50	276.00	13	1,209	1.07%
2020/08/03	12	264.50	0.5	267.50	267.00	11.5	1,229	0.94%
2020/07/31	9	262.56	0.5	265.00	262.50	8.5	1,222	0.70%
2020/07/30	22	265.50	13	262.27	263.50	9	1,214	0.74%
2020/07/29	2	275.50	0	0.00	273.00	2	1,187	0.17%
2020/07/28	27	270.89	1	275.50	269.00	26	1,197	2.17%
2020/07/27	32	268.23	6	269.75	269.50	26	1,241	2.10%
2020/07/24	6	275.17	0	0.00	273.50	6	1,276	0.47%
2020/07/23	0	0.00	4	274.38	275.50	-4	1,312	-0.30%
2020/07/21	3	283.50	0	0.00	283.00	3	1,295	0.23%
2020/07/20	7	283.21	0	0.00	283.50	7	1,296	0.54%
2020/07/17	1	284.00	1	285.00	284.00	0	1,311	0.00%
2020/07/16	25	287.86	0	0.00	285.50	25	1,322	1.89%
2020/07/15	16	293.28	1	288.00	288.50	15	1,310	1.15%
2020/07/14	2	300.00	0	0.00	300.00	2	1,330	0.15%
2020/07/13	6	293.75	0	0.00	295.50	6	1,336	0.45%
2020/07/10	30	294.73	0.1	292.00	291.00	29.9	1,348	2.22%
2020/07/09	13	307.65	0	303.50	302.50	13	1,353	0.96%
2020/07/08	51.1	308.52	123	310.82	313.50	-71.9	1,336	-5.38%	大賣/
2020/07/07	71	307.70	7	309.36	306.50	64	1,319	4.85%
2020/07/06	34.1	320.42	0	0.00	310.50	34.1	1,303	2.61%
2020/07/03	22	313.39	172	321.53	310.00	-150	1,271	-11.80%	大賣/鉅額交易
2020/07/02	24	307.79	18	312.94	314.00	6	1,227	0.49%
2020/07/01	1	287.00	5	289.50	286.50	-4	1,188	-0.34%
2020/06/30	15	290.77	2	290.50	289.00	13	1,179	1.10%
2020/06/29	11	283.77	0	0.00	283.00	11	1,174	0.94%
2020/06/24	40	286.98	15.2	286.11	286.50	24.8	1,169	2.12%
2020/06/23	20	292.13	1	294.50	293.50	19	1,166	1.63%
2020/06/22	28.1	290.55	0	0.00	292.50	28.1	1,163	2.41%
2020/06/19	14.1	288.03	1	287.50	286.00	13.1	1,174	1.11%
2020/06/18	0	0.00	1	282.50	279.50	-1	1,184	-0.08%
2020/06/17	2	280.25	3	280.33	278.50	-1	1,203	-0.09%
2020/06/16	3.1	278.39	54	278.28	280.00	-50.9	1,202	-4.24%
2020/06/15	20	270.58	1	275.50	265.50	19	1,196	1.59%
2020/06/12	11	270.68	0	0.00	270.50	11	1,200	0.92%
2020/06/11	11	277.41	1	274.00	272.00	10	1,205	0.83%
2020/06/10	30	276.83	2	274.00	278.00	28	1,214	2.31%
2020/06/09	1	276.00	1	277.00	276.50	0	1,243	0.00%
2020/06/08	31	280.55	2	280.50	280.00	29	1,288	2.25%
2020/06/05	3	283.33	1	284.00	284.50	2	1,297	0.15%
2020/06/04	2	284.00	7	283.71	280.50	-5	1,319	-0.38%
2020/06/03	0	0.00	5	281.50	286.50	-5	1,337	-0.37%
2020/06/02	65	279.42	1	283.50	284.00	64	1,361	4.70%
2020/05/29	0	0.00	2	266.00	263.00	-2	1,399	-0.14%
2020/05/28	5	268.60	0	0.00	268.50	5	1,422	0.35%
2020/05/27	0	0.00	1	265.00	266.50	-1	1,433	-0.07%
2020/05/25	10	265.00	0	0.00	267.00	10	1,447	0.69%
2020/05/22	25	262.98	1	259.50	260.50	24	1,460	1.64%
2020/05/21	30	266.57	0	0.00	266.50	30	1,459	2.06%
2020/05/19	0	0.00	1	263.00	259.00	-1	1,449	-0.07%
2020/05/18	43	271.99	0	0.00	258.00	43	1,461	2.94%
2020/05/15	3	276.83	16	279.13	281.50	-13	1,442	-0.90%
2020/05/12	0	0.00	39	288.54	288.00	-39	1,459	-2.67%
2020/05/11	29	292.45	0	0.00	295.00	29	1,448	2.00%
2020/05/08	3	283.67	16	282.25	280.00	-13	1,416	-0.92%
2020/05/07	7	280.79	5	281.20	279.00	2	1,408	0.14%
2020/05/06	4	281.75	0	281.00	281.50	4	1,421	0.28%
2020/05/04	0	274.50	0	0.00	273.50	0	1,470	0.00%
2020/04/30	25	283.68	15	283.27	281.00	10	1,471	0.68%
2020/04/29	3	286.33	21	279.31	289.50	-18	1,448	-1.24%
2020/04/28	24	273.15	0	0.00	277.50	24	1,433	1.67%
2020/04/27	7	258.14	2	256.75	259.50	5	1,406	0.36%
2020/04/24	0	0.00	125	248.98	250.50	-125	1,406	-8.89%	大賣/鉅額交易
2020/04/22	1	250.50	2	252.00	253.50	-1	1,414	-0.07%
2020/04/20	2	262.75	2	265.00	266.00	0	1,439	0.00%
2020/04/17	0	0.00	2	257.00	258.00	-2	1,431	-0.14%
2020/04/15	0	0.00	9	260.89	262.00	-9	1,458	-0.62%
2020/04/14	8	265.81	0	0.00	266.00	8	1,451	0.55%
2020/04/13	0	0.00	1	254.00	253.00	-1	1,492	-0.07%
2020/04/10	3	255.50	3	253.33	256.50	0	1,513	0.00%
2020/04/09	1	249.50	1	249.00	248.50	0	1,538	0.00%
2020/04/08	1	258.00	0	0.00	259.50	1	1,549	0.06%
2020/04/01	4	261.50	4	261.50	260.00	0	1,678	0.00%
2020/03/27	0	0.00	1	256.00	257.00	-1	1,810	-0.06%
2020/03/25	5	266.50	1	264.50	250.00	4	1,834	0.22%
2020/03/24	2	254.75	2	257.25	256.00	0	1,824	0.00%
2020/03/23	94	239.81	25	238.56	245.50	69	1,829	3.77%
2020/03/20	25	227.40	0	0.00	227.50	25	1,811	1.38%
2020/03/19	0	0.00	101	204.14	207.00	-101	1,818	-5.56%	大賣/鉅額交易
2020/03/18	2	235.50	1	235.50	224.00	1	1,809	0.06%
2020/03/17	0	0.00	4	220.88	229.00	-4	1,804	-0.22%
2020/03/16	0	0.00	1	235.00	225.00	-1	1,798	-0.06%
2020/03/13	11	216.64	15	215.67	229.50	-4	1,790	-0.22%
2020/03/12	6	239.75	18	241.14	238.50	-12	1,772	-0.68%
2020/03/11	13	270.92	0	0.00	263.00	13	1,735	0.75%
2020/03/10	0	0.00	2	261.00	273.00	-2	1,732	-0.12%
2020/03/09	14	273.96	1	266.06	265.00	13	1,721	0.75%
2020/03/06	0	0.00	14	293.96	285.00	-14	1,691	-0.83%
2020/03/05	26	300.31	12	301.42	306.50	14	1,652	0.85%
2020/03/04	19	282.35	3	284.83	293.00	16	1,619	0.99%
2020/03/03	14	284.57	0	0.00	285.00	14	1,617	0.87%
2020/02/27	0	0.00	6	270.67	266.00	-6	1,584	-0.38%
2020/02/25	5	281.00	5	271.40	283.00	0	1,565	0.00%
2020/02/24	0	0.00	4	273.38	274.00	-4	1,555	-0.26%
2020/02/20	0	0.00	4	280.50	279.50	-4	1,558	-0.26%
2020/02/19	2	282.00	19	280.95	282.00	-17	1,561	-1.09%
2020/02/18	5	285.10	0	0.00	284.50	5	1,566	0.32%
2020/02/17	0	0.00	2	276.50	276.50	-2	1,555	-0.13%
2020/02/14	3	269.50	1	274.50	281.50	2	1,558	0.13%
2020/02/13	3	274.00	0	0.00	267.00	3	1,535	0.20%
2020/02/07	2	268.00	2	269.00	269.00	0	1,586	0.00%
2020/02/05	30	259.55	2	258.25	260.00	28	1,563	1.79%
2020/02/04	2	248.50	0	0.00	252.50	2	1,546	0.13%
2020/02/03	3	243.17	5	241.50	242.00	-2	1,540	-0.13%
2020/01/31	0	0.00	1	262.50	260.50	-1	1,515	-0.07%
2020/01/30	1	280.00	7	272.50	270.00	-6	1,529	-0.39%
2020/01/20	20	299.18	1	300.50	299.50	19	1,521	1.25%
2020/01/17	54	303.90	30	307.57	301.00	24	1,516	1.58%
2020/01/16	10	305.25	9	305.56	304.50	1	1,510	0.07%
2020/01/15	4	314.50	49	313.45	315.50	-45	1,486	-3.03%
2020/01/14	330	316.96	4	317.12	311.00	326	1,462	22.28%	大買/鉅額交易
2020/01/13	6	301.08	1	301.50	304.00	5	1,416	0.35%
2020/01/10	0	0.00	0.1	306.00	305.00	-0.1	1,407	0.00%
2020/01/09	5	302.90	21	296.20	304.50	-16	1,377	-1.16%
2020/01/08	7	285.00	0	0.00	284.50	7	1,335	0.53%
2020/01/07	7	295.57	1	292.00	284.00	6	1,323	0.45%
2020/01/06	12	299.79	36	299.25	300.00	-24	1,263	-1.90%
2020/01/03	1	307.92	9	309.89	306.00	-8	1,239	-0.64%
2020/01/02	7	313.93	15	316.00	319.00	-8	1,207	-0.66%
2019/12/31	2	312.50	23	311.28	309.00	-21	1,192	-1.76%
2019/12/30	83	303.49	4	305.25	309.00	79	1,145	6.89%
2019/12/27	52	298.32	43	300.33	295.00	9	1,107	0.81%
2019/12/26	8	289.19	18	292.06	291.50	-10	1,048	-0.95%
2019/12/25	63	286.56	4	288.51	292.50	59	1,003	5.88%
2019/12/24	6	274.41	24	272.46	273.00	-18	933	-1.93%
2019/12/23	33	270.56	14	269.82	272.50	19	912	2.08%
2019/12/20	12	260.25	0	0.00	262.00	12	881	1.36%
2019/12/19	14	256.50	14	256.46	257.00	0	869	0.00%
2019/12/18	38	265.61	1	267.50	257.00	37	852	4.34%
2019/12/16	0	0.00	16	260.31	260.50	-16	807	-1.98%
2019/12/13	1	255.00	0	0.00	257.00	1	814	0.12%
2019/12/10	0	0.00	46	250.71	250.50	-46	809	-5.68%
2019/12/09	1	252.00	13	253.04	252.00	-12	805	-1.49%
2019/12/06	0	0.00	13	257.19	258.00	-13	789	-1.65%
2019/12/05	0	0.00	1	264.00	264.00	-1	779	-0.13%
2019/12/04	44	260.25	2	249.00	261.00	42	774	5.42%
2019/12/02	0	0.00	10	249.80	249.50	-10	778	-1.28%
2019/11/29	0	0.00	24	256.23	254.00	-24	784	-3.06%
2019/11/28	38	264.95	0	262.00	263.00	38	776	4.89%
2019/11/22	0	0.00	4	255.00	255.00	-4	776	-0.52%
2019/11/21	0	0.00	2	249.50	252.50	-2	776	-0.26%
2019/11/20	0	0.00	0	253.00	253.50	0	776	-0.01%
2019/11/19	0	258.50	0	0.00	258.50	0	777	0.00%
2019/11/15	26	254.83	0	0.00	257.50	26	787	3.30%
2019/11/12	1	246.00	1	244.50	243.00	0	765	0.00%
2019/11/11	1	245.00	2	248.50	245.00	-1	765	-0.13%
2019/11/08	9	252.56	9	250.83	250.00	0	759	0.00%
2019/11/07	16	261.53	3	253.33	249.50	13	743	1.75%
2019/11/06	0	0.00	0	261.00	258.50	0	718	0.00%
2019/11/04	1	276.00	1	279.87	275.50	0	681	0.00%
2019/11/01	6	268.67	6	258.25	269.50	0	657	0.00%
2019/10/31	0	0.00	3	263.00	257.50	-3	661	-0.45%
2019/10/29	11	280.45	0	0.00	265.00	11	695	1.59%
2019/10/28	4	270.88	0	0.00	274.50	4	657	0.61%
2019/10/25	0	0.00	9	266.00	260.00	-9	640	-1.41%
2019/10/22	0	0.00	4	255.00	257.50	-4	664	-0.60%
2019/10/16	5	253.50	0	0.00	252.00	5	709	0.70%
2019/10/14	1	248.00	0	0.00	248.00	1	717	0.14%
2019/10/07	0	0.00	2	246.50	244.00	-2	716	-0.28%
2019/10/04	0	0.00	58	250.21	255.00	-58	700	-8.27%
2019/10/03	0	0.00	2	250.00	249.50	-2	700	-0.29%
2019/10/02	6	255.00	6	256.42	254.50	0	694	0.00%
2019/10/01	1	257.50	0	0.00	255.00	1	694	0.14%
2019/09/27	0	0.00	9	258.67	256.50	-9	697	-1.29%
2019/09/25	3	266.67	7	265.29	264.00	-4	704	-0.57%
2019/09/20	2	267.00	3	266.83	267.50	-1	760	-0.13%
2019/09/18	7	277.64	6	278.33	272.50	1	779	0.13%
2019/09/16	0	0.00	1.1	266.90	267.00	-1.1	774	-0.14%
2019/09/12	8	271.06	1	268.50	266.00	7	779	0.90%
2019/09/10	0	0.00	18	264.94	263.00	-18	804	-2.24%
2019/09/09	0	0.00	4	267.63	269.00	-4	807	-0.50%
2019/09/05	8	265.81	0	0.00	267.00	8	810	0.99%
2019/09/04	12	261.38	0	0.00	263.00	12	802	1.50%
2019/09/03	0	0.00	1	264.50	255.00	-1	804	-0.12%
2019/09/02	1	259.00	0	0.00	261.50	1	799	0.13%
2019/08/26	0	0.00	1	251.50	253.00	-1	852	-0.12%
2019/08/23	0	0.00	0	253.50	253.00	0	890	0.00%
2019/08/21	1.1	254.48	0	0.00	254.00	1.1	947	0.11%
2019/08/20	4	251.50	0	0.00	254.00	4	979	0.41%
2019/08/14	1	247.00	1	246.00	246.00	0	1,121	0.00%
2019/08/13	1	244.50	1	241.50	241.00	0	1,152	0.00%
2019/08/07	1	244.00	0	0.00	239.50	1	1,229	0.08%
2019/08/02	5	246.40	0	0.00	246.00	5	1,239	0.40%
2019/08/01	24	243.46	4	241.50	242.50	20	1,238	1.62%
2019/07/31	1	247.50	21	251.76	247.50	-20	1,229	-1.63%
2019/07/26	0	0.00	36	268.18	269.00	-36	1,238	-2.91%
2019/07/25	0	0.00	20	276.53	276.50	-20	1,287	-1.55%
2019/07/24	1	283.00	1	281.50	276.00	0	1,293	0.00%
2019/07/23	0	0.00	35	276.61	275.00	-35	1,283	-2.73%
2019/07/22	0	0.00	18	267.58	272.00	-18	1,278	-1.41%
2019/07/19	0	0.00	30	259.80	260.50	-30	1,272	-2.36%
2019/07/17	0	0.00	11	265.82	266.00	-11	1,281	-0.86%
2019/07/16	9	273.72	1	273.51	270.50	8	1,308	0.61%
2019/07/12	4	271.25	0	270.00	270.00	4	1,368	0.29%
2019/07/10	0	272.00	0	0.00	271.00	0	1,400	0.00%
2019/07/09	3	269.83	2	262.50	270.50	1	1,402	0.07%
2019/07/03	0	0.00	6	268.08	269.00	-6	1,440	-0.42%
2019/07/01	10	279.45	2	276.00	276.00	8	1,499	0.53%
2019/06/28	1	262.00	51	261.52	261.50	-50	1,489	-3.36%
2019/06/26	1	250.00	6	251.25	251.00	-5	1,496	-0.33%
2019/06/25	1	251.00	2	245.25	244.50	-1	1,512	-0.07%
2019/06/24	0	0.00	1	246.00	248.50	-1	1,524	-0.07%
2019/06/20	2	246.00	3	246.50	245.00	-1	1,548	-0.06%
2019/06/19	6	238.17	1	244.50	243.50	5	1,582	0.32%
2019/06/17	4	231.00	0	0.00	231.00	4	1,610	0.25%
2019/06/14	15	228.73	2	228.50	226.50	13	1,632	0.80%
2019/06/10	2	238.75	0	0.00	237.00	2	1,676	0.12%
2019/06/05	2	241.25	21	240.10	231.00	-19	1,679	-1.13%
2019/06/04	0	0.00	1	228.50	231.00	-1	1,676	-0.06%
2019/06/03	1	225.50	3	223.00	225.50	-2	1,676	-0.12%
2019/05/31	15	224.23	2	223.00	226.50	13	1,698	0.77%
2019/05/30	40	220.80	0	0.00	222.50	40	1,694	2.36%
2019/05/29	1	212.00	1	214.00	215.50	0	1,677	0.00%
2019/05/27	7	219.86	3	216.17	218.00	4	1,674	0.24%
2019/05/24	8	214.00	2	212.25	219.50	6	1,689	0.36%
2019/05/23	40	206.64	41	216.46	205.00	-1	1,678	-0.06%
2019/05/22	1	232.00	0	0.00	227.50	1	1,692	0.06%
2019/05/21	86	216.91	1	218.50	224.50	85	1,739	4.89%
2019/05/20	7	222.57	4	226.13	218.00	3	1,690	0.18%
2019/05/17	0	0.00	24	250.00	242.00	-24	1,661	-1.44%
2019/05/16	1	268.50	1	267.50	268.50	0	1,617	0.00%
2019/05/14	1	274.50	1	273.00	272.50	0	1,647	0.00%
2019/05/10	5	274.20	0	0.00	276.00	5	1,701	0.29%
2019/05/09	3	273.50	5	270.40	269.00	-2	1,700	-0.12%
2019/05/07	2	287.50	0	0.00	280.00	2	1,717	0.12%
2019/05/06	3	281.50	9	280.50	282.00	-6	1,711	-0.35%
2019/05/03	5	296.60	21	292.74	290.50	-16	1,699	-0.94%
2019/05/02	41	291.05	2	297.00	302.50	39	1,687	2.31%
2019/04/29	0	0.00	4	272.25	273.00	-4	1,637	-0.24%
2019/04/26	0	0.00	3	280.50	277.00	-3	1,646	-0.18%
2019/04/25	0	0.00	6	288.50	286.50	-6	1,656	-0.36%
2019/04/24	1	292.50	6	292.75	292.50	-5	1,694	-0.30%
2019/04/23	1	293.50	13	293.65	294.00	-12	1,709	-0.70%
2019/04/22	42	299.25	3	300.17	298.50	39	1,719	2.27%
2019/04/19	1	289.00	25	291.42	290.00	-24	1,700	-1.41%
2019/04/18	5	284.20	5	292.10	289.00	0	1,696	0.00%
2019/04/17	74	280.19	70	280.31	280.00	4	1,685	0.24%
2019/04/16	1	270.00	0	0.00	270.00	1	1,699	0.06%
2019/04/15	1	273.00	2	271.00	271.00	-1	1,745	-0.06%
2019/04/12	0	0.00	7	273.50	272.00	-7	1,768	-0.40%
2019/04/11	4	278.00	0	0.00	274.50	4	1,808	0.22%
2019/04/10	21	272.81	0	0.00	272.50	21	1,834	1.14%
2019/04/09	0	0.00	45	269.78	269.50	-45	1,829	-2.46%
2019/04/08	47	272.96	52	275.31	274.00	-5	1,817	-0.28%
2019/04/02	0	0.00	8	286.81	287.00	-8	1,761	-0.45%
2019/04/01	0	0.00	5	286.90	287.50	-5	1,754	-0.28%
2019/03/29	8	282.50	7	281.57	282.50	1	1,730	0.06%
2019/03/28	65	269.89	18	269.61	276.00	47	1,724	2.73%
2019/03/27	0	0.00	22	274.30	272.00	-22	1,717	-1.28%
2019/03/26	7	279.07	35	276.60	277.00	-28	1,732	-1.62%
2019/03/25	20	271.93	0	0.00	273.50	20	1,733	1.15%
2019/03/22	14	283.43	9	278.50	277.00	5	1,747	0.29%
2019/03/21	24	291.04	28	289.04	285.00	-4	1,740	-0.23%
2019/03/20	1	299.50	19	303.68	299.50	-18	1,718	-1.05%
2019/03/19	7	306.29	3	304.83	301.00	4	1,743	0.23%
2019/03/18	25	299.18	3	296.33	296.00	22	1,739	1.26%
2019/03/15	2	294.50	1	289.00	287.50	1	1,739	0.06%
2019/03/14	64	288.91	1	283.50	289.50	63	1,783	3.53%
2019/03/13	9	286.61	1	284.50	280.50	8	1,796	0.45%
2019/03/12	9	288.72	5	288.60	287.00	4	1,790	0.22%
2019/03/11	8	283.94	7	286.36	286.50	1	1,796	0.06%
2019/03/08	14	282.14	2	280.75	283.00	12	1,815	0.66%
2019/03/07	55	288.56	3	293.00	281.50	52	1,807	2.88%
2019/03/06	4	295.88	11	292.73	295.50	-7	1,812	-0.39%
2019/03/05	4	300.00	0	0.00	293.50	4	1,813	0.22%
2019/03/04	39	300.94	3	299.33	299.00	36	1,815	1.98%
2019/02/27	0	0.00	18	309.56	307.00	-18	1,798	-1.00%
2019/02/26	11	319.55	16	319.84	318.00	-5	1,797	-0.28%
2019/02/25	121	323.32	1	325.00	319.00	120	1,771	6.77%	大買/鉅額交易
2019/02/22	3	328.67	5	318.50	312.00	-2	1,720	-0.12%
2019/02/21	2	321.00	41	323.00	318.00	-39	1,672	-2.33%
2019/02/20	68	318.15	6	304.83	322.50	62	1,616	3.83%
2019/02/19	6	294.08	1	293.50	293.50	5	1,541	0.32%
2019/02/18	0	0.00	1	291.00	290.00	-1	1,534	-0.07%
2019/02/15	25	291.88	1	298.50	286.00	24	1,528	1.57%
2019/02/14	0	0.00	34	294.26	290.00	-34	1,518	-2.24%
2019/02/13	10	298.65	145	296.68	296.00	-135	1,513	-8.92%	大賣/鉅額交易
2019/02/12	79	282.96	11	281.09	289.50	68	1,476	4.60%
2019/02/11	22	274.34	6	270.00	276.00	16	1,446	1.11%
2019/01/30	0	0.00	2	261.75	261.50	-2	1,423	-0.14%
2019/01/29	3	260.83	13	261.46	260.50	-10	1,417	-0.71%
2019/01/28	13	265.69	1	264.00	267.00	12	1,415	0.85%
2019/01/25	2	255.50	1	258.00	254.00	1	1,412	0.07%
2019/01/23	14	254.64	32	254.25	255.50	-18	1,432	-1.26%
2019/01/22	1	253.00	7	255.86	253.00	-6	1,447	-0.41%
2019/01/21	5	265.20	0	0.00	260.00	5	1,457	0.34%
2019/01/18	1	256.50	2	260.00	262.00	-1	1,483	-0.07%
2019/01/17	1	255.50	3	258.00	262.50	-2	1,476	-0.14%
2019/01/16	0	0.00	49	270.26	260.00	-49	1,459	-3.36%
2019/01/15	21	270.48	12	264.38	275.00	9	1,424	0.63%
2019/01/14	3	269.50	3	268.83	263.50	0	1,408	0.00%
2019/01/11	0	0.00	20	265.85	263.00	-20	1,381	-1.45%
2019/01/10	1	262.00	1	263.00	265.50	0	1,369	0.00%
2019/01/09	1	261.50	5	271.60	261.50	-4	1,355	-0.30%
2019/01/08	1	261.50	11	267.32	261.50	-10	1,325	-0.75%
2019/01/07	12	257.33	166	254.98	265.00	-154	1,287	-11.96%	大賣/鉅額交易
2019/01/04	12	241.33	1	241.50	241.00	11	1,245	0.88%
2019/01/03	51	248.35	4	249.38	250.00	47	1,232	3.81%
2019/01/02	148	238.19	7	239.71	246.50	141	1,195	11.80%	大買/鉅額交易
2018/12/28	2	222.25	12	223.46	224.50	-10	1,165	-0.86%
2018/12/27	38	230.45	0	0.00	227.50	38	1,165	3.26%
2018/12/26	4	228.75	1	228.50	225.00	3	1,169	0.26%
2018/12/25	6	228.25	30	226.80	227.00	-24	1,178	-2.04%
2018/12/24	4	226.38	1	228.50	229.50	3	1,192	0.25%
2018/12/22	0	0.00	4	221.50	220.50	-4	1,200	-0.33%
2018/12/21	4	222.50	4	218.75	226.00	0	1,200	0.00%
2018/12/20	0	0.00	1	225.50	218.50	-1	1,189	-0.08%
2018/12/19	3	224.17	2	235.50	222.00	1	1,174	0.09%
2018/12/17	2	240.50	1	249.50	234.00	1	1,130	0.09%
2018/12/14	22	252.05	9	251.17	252.00	13	1,092	1.19%
2018/12/13	2	241.50	4	239.50	241.50	-2	1,062	-0.19%
2018/12/12	20	234.25	15	230.63	238.00	5	1,049	0.48%
2018/12/11	6	215.67	0	0.00	217.00	6	1,013	0.59%
2018/12/10	2	210.00	10	209.05	213.50	-8	999	-0.80%
2018/12/07	57	222.73	1	225.50	225.50	56	978	5.72%
2018/12/06	55	237.55	9	243.50	237.50	46	939	4.90%
2018/12/04	0	0.00	5	272.20	274.00	-5	938	-0.53%
2018/12/03	5	282.50	8	274.06	280.50	-3	935	-0.32%
2018/11/30	1	258.00	1	269.00	258.00	0	927	0.00%
2018/11/28	10	249.50	2	252.00	248.00	8	907	0.88%
2018/11/27	39	237.50	0	0.00	235.00	39	879	4.44%
2018/11/26	8	220.38	0	0.00	219.50	8	867	0.92%
2018/11/23	0	0.00	9	223.51	213.00	-9	858	-1.05%
2018/11/22	1	241.50	3	240.67	235.00	-2	837	-0.24%
2018/11/21	30	234.30	8	232.00	236.00	22	851	2.59%
2018/11/19	0	236.00	0	0.00	234.00	0	856	0.00%
2018/11/16	11	230.50	11	230.55	230.50	0	858	0.00%
2018/11/15	1	233.50	3	226.17	230.00	-2	859	-0.23%
2018/11/14	1	231.50	3	231.83	230.00	-2	858	-0.23%
2018/11/13	2	237.50	2	234.00	236.50	0	854	0.00%
2018/11/12	4	244.50	1	238.50	243.50	3	875	0.34%
2018/11/09	1	237.00	1	233.00	239.00	0	903	0.00%
2018/11/08	2	241.50	1	237.50	234.50	1	906	0.11%
2018/11/07	6	235.42	0	0.00	239.00	6	900	0.67%
2018/11/06	1	230.50	0	0.00	219.50	1	893	0.11%
2018/11/05	3	236.00	8	235.88	230.00	-5	889	-0.56%
2018/11/02	2	237.25	24	237.75	237.00	-22	881	-2.49%
2018/11/01	9	218.78	0	0.00	226.00	9	859	1.05%
2018/10/31	6	199.75	3	199.50	205.50	3	849	0.35%
2018/10/30	17	193.71	32	187.80	188.50	-15	844	-1.78%
2018/10/29	10	211.20	5	212.60	207.50	5	821	0.61%
2018/10/26	1	228.00	152	213.16	212.00	-151	804	-18.76%	大賣/鉅額交易
2018/10/25	1	237.00	1	247.50	231.50	0	783	0.00%
2018/10/24	1	257.00	6	259.00	257.00	-5	785	-0.64%
2018/10/23	7	267.50	4	264.75	259.50	3	786	0.38%
2018/10/22	6	262.17	6	257.17	262.00	0	781	0.00%
2018/10/19	4	262.13	1	254.50	263.50	3	779	0.38%
2018/10/18	2	261.25	1	257.50	261.50	1	778	0.13%
2018/10/17	1	259.00	0	0.00	259.50	1	778	0.13%
2018/10/16	1	246.50	1	252.00	250.00	0	772	0.00%
2018/10/12	2	243.00	4	245.13	244.50	-2	763	-0.26%
2018/10/11	4	239.50	15	238.90	244.50	-11	752	-1.46%
2018/10/09	4	267.88	8	270.00	265.00	-4	752	-0.53%
2018/10/08	3	283.00	20	280.28	283.00	-17	764	-2.22%
2018/10/04	4	286.50	188	289.50	285.00	-184	787	-23.35%	大賣/鉅額交易
2018/10/03	9	303.00	12	303.04	298.00	-3	775	-0.39%
2018/10/02	9	316.78	22	314.66	312.50	-13	768	-1.69%
2018/10/01	15	296.13	9	304.39	306.00	6	762	0.79%
2018/09/28	3	285.50	3	283.50	285.50	0	767	0.00%
2018/09/27	7	283.21	5	283.20	283.00	2	772	0.26%
2018/09/26	4	283.00	61	286.66	287.00	-57	773	-7.37%
2018/09/25	71	288.70	11	292.00	292.50	60	771	7.77%
2018/09/21	3	278.33	1	280.00	278.00	2	763	0.26%
2018/09/20	3	279.67	3	279.17	281.50	0	770	0.00%
2018/09/19	1	278.50	1	284.00	279.00	0	782	0.00%
2018/09/18	1	289.00	0	0.00	282.00	1	784	0.13%
2018/09/17	1	285.00	0	0.00	286.00	1	791	0.13%
2018/09/14	5	280.80	0	0.00	290.00	5	789	0.63%
2018/09/13	6	285.42	4	291.88	277.00	2	785	0.25%
2018/09/12	23	289.78	3	289.83	293.00	20	783	2.55%
2018/09/11	0	0.00	0	285.00	285.50	0	772	0.00%
2018/09/10	4	274.38	2	275.00	273.00	2	754	0.27%
2018/09/07	1	272.99	14	272.29	272.00	-13	754	-1.72%
2018/09/06	10	275.15	0	0.00	279.00	10	753	1.33%
2018/09/05	0	0.00	12	261.58	260.00	-12	754	-1.59%
2018/09/04	8	263.94	0	0.00	263.50	8	765	1.04%
2018/09/03	0	0.00	5	252.80	250.00	-5	765	-0.65%
2018/08/29	0	0.00	6	254.83	255.50	-6	810	-0.74%
2018/08/28	10	253.65	0	0.00	263.50	10	830	1.20%
2018/08/27	0	0.00	14	242.71	242.50	-14	831	-1.68%
2018/08/24	3	246.33	46	244.46	244.50	-43	825	-5.21%
2018/08/23	6	248.08	6	246.08	246.00	0	829	0.00%
2018/08/22	8	248.00	2	246.75	245.50	6	828	0.72%
2018/08/21	4	245.63	2	240.00	242.50	2	834	0.24%
2018/08/20	0	0.00	22	234.77	238.00	-22	836	-2.63%
2018/08/17	92	231.02	116	237.45	239.00	-24	843	-2.85%	大賣/
2018/08/16	15	226.00	247	227.47	225.50	-232	820	-28.29%	大賣/鉅額交易
2018/08/15	1	262.00	0	0.00	250.50	1	786	0.13%
2018/08/14	4	264.00	0	0.00	266.50	4	788	0.51%
2018/08/13	1	267.50	1	253.00	254.00	0	786	0.00%
2018/08/09	0	0.00	6	270.58	270.00	-6	784	-0.76%
2018/08/08	5	277.40	1	277.00	277.50	4	784	0.51%
2018/08/07	5	277.60	2	276.00	281.00	3	802	0.37%
2018/08/06	1	283.00	10	280.50	281.50	-9	814	-1.11%
2018/08/03	8	271.56	2	269.00	275.50	6	813	0.74%
2018/08/02	37	269.99	0	0.00	270.00	37	815	4.54%
2018/08/01	1	264.00	0	0.00	265.50	1	812	0.12%
2018/07/31	0	0.00	10	273.90	272.50	-10	819	-1.22%
2018/07/30	4	284.00	1	277.50	285.00	3	826	0.36%
2018/07/27	0	0.00	6	278.25	278.00	-6	833	-0.72%
2018/07/26	6	281.33	0	0.00	277.00	6	872	0.69%
2018/07/24	25	271.72	0	0.00	275.00	25	915	2.73%
2018/07/23	0	0.00	3	266.33	266.00	-3	953	-0.31%
2018/07/20	0	0.00	2	272.75	271.00	-2	984	-0.20%
2018/07/19	0	0.00	1	282.00	281.50	-1	986	-0.10%
2018/07/18	7	284.00	18	281.14	284.00	-11	993	-1.11%
2018/07/17	1	283.50	0	0.00	282.50	1	1,001	0.10%
2018/07/16	3	275.83	0	0.00	276.50	3	996	0.30%
2018/07/13	4	265.00	0	0.00	269.50	4	991	0.40%
2018/07/12	23	254.07	0	0.00	253.00	23	1,005	2.29%
2018/07/11	1	248.00	0	0.00	244.50	1	1,010	0.10%
2018/07/09	8	251.44	93	245.81	254.00	-85	1,022	-8.32%
2018/07/06	1	251.50	2	256.75	251.00	-1	1,020	-0.10%
2018/07/05	1	269.00	1	267.50	270.00	0	1,027	0.00%
2018/07/04	2	274.75	1	273.50	272.00	1	1,056	0.09%
2018/07/03	6	269.50	8	274.00	268.00	-2	1,079	-0.19%
2018/07/02	0	0.00	4	279.50	276.00	-4	1,077	-0.37%
2018/06/29	8	282.25	5	282.50	284.50	3	1,073	0.28%
2018/06/28	1	273.00	15	268.00	268.00	-14	1,065	-1.31%
2018/06/27	1	289.50	0	0.00	278.50	1	1,055	0.09%
2018/06/26	34	287.71	7	287.93	284.00	27	1,051	2.57%
2018/06/25	1	304.50	0	0.00	301.50	1	1,042	0.10%
2018/06/22	2	300.75	1	292.00	298.00	1	1,045	0.10%
2018/06/21	0	0.00	5	300.30	298.50	-5	1,048	-0.48%
2018/06/20	7	307.86	0	0.00	311.00	7	1,042	0.67%
2018/06/19	0	0.00	11	309.09	302.00	-11	1,040	-1.06%
2018/06/15	6	326.75	1	315.00	326.00	5	1,031	0.48%
2018/06/14	2	322.75	21	315.00	318.50	-19	1,030	-1.84%
2018/06/13	19	331.05	51	327.80	325.00	-32	1,020	-3.14%
2018/06/12	16	322.53	5	320.49	319.50	11	1,001	1.09%
2018/06/11	1	315.34	0	0.00	310.00	1	986	0.10%
2018/06/08	2	317.28	2	319.00	320.00	0	989	0.00%
2018/06/07	35	337.47	0	0.00	345.00	35	986	3.55%
2018/06/06	25	341.90	47	341.66	343.00	-22	983	-2.24%
2018/06/05	12	349.17	2	345.00	347.00	10	965	1.04%
2018/06/04	5	316.70	0	0.00	330.00	5	942	0.53%
2018/06/01	2	301.50	0	0.00	303.00	2	930	0.21%
2018/05/31	2	301.50	0	0.00	300.00	2	932	0.21%
2018/05/28	2	308.25	0	0.00	305.50	2	929	0.22%
2018/05/25	20	301.68	0	0.00	301.00	20	928	2.16%
2018/05/23	0	0.00	1	302.50	300.00	-1	933	-0.11%
2018/05/18	1	297.00	0	0.00	297.00	1	987	0.10%
2018/05/16	2	305.00	0	0.00	298.50	2	1,033	0.19%
2018/05/15	1	320.00	8	299.81	298.00	-7	1,061	-0.66%
2018/05/14	10	303.50	6	311.75	311.50	4	1,077	0.37%
2018/05/11	0	0.00	51	288.94	286.50	-51	1,071	-4.76%
2018/05/10	7	295.36	0	0.00	292.00	7	1,067	0.66%
2018/05/09	0	0.00	10	290.45	292.00	-10	1,069	-0.94%
2018/05/08	6	291.17	0	0.00	294.50	6	1,079	0.56%
2018/05/07	3	289.00	7	283.21	278.50	-4	1,083	-0.37%
2018/05/04	5	295.80	5	289.90	286.00	0	1,074	0.00%
2018/05/03	6	292.42	13	292.23	300.00	-7	1,077	-0.65%
2018/05/02	56	277.13	22	270.77	286.00	34	1,055	3.22%
2018/04/30	4	274.00	16	269.25	278.00	-12	1,032	-1.16%
2018/04/27	43	270.94	18	265.81	268.50	25	1,027	2.43%
2018/04/26	2	286.75	52	294.95	283.00	-50	1,002	-4.99%
2018/04/25	21	317.64	0	0.00	314.00	21	990	2.12%
2018/04/23	0	0.00	29	323.03	324.00	-29	996	-2.91%
2018/04/20	0	0.00	25	335.72	341.50	-25	998	-2.50%
2018/04/19	2	348.75	3	344.50	339.50	-1	1,004	-0.10%
2018/04/18	6	344.08	57	324.72	360.00	-51	1,005	-5.07%
2018/04/17	0	0.00	1	339.00	340.50	-1	970	-0.10%
2018/04/16	0	0.00	10	337.20	347.00	-10	963	-1.04%
2018/04/12	12	333.42	203	335.06	336.00	-191	1,012	-18.87%	大賣/鉅額交易
2018/04/11	69	330.45	0	0.00	335.00	69	1,058	6.52%
2018/04/10	31	333.08	25	318.72	318.50	6	1,048	0.57%
2018/04/09	1	341.00	35	358.84	337.00	-34	1,039	-3.27%
2018/04/03	0	0.00	4	376.38	372.50	-4	1,024	-0.39%
2018/04/02	0	0.00	4	379.50	379.00	-4	1,045	-0.38%
2018/03/30	0	0.00	3	376.50	375.00	-3	1,061	-0.28%
2018/03/29	1	386.00	1	379.00	380.00	0	1,071	0.00%
2018/03/28	2	386.75	0	0.00	385.00	2	1,071	0.19%
2018/03/22	3	389.17	0	0.00	387.50	3	1,097	0.27%
2018/03/21	2	386.50	0	0.00	381.00	2	1,104	0.18%
2018/03/20	11	392.91	0	0.00	385.00	11	1,127	0.98%
2018/03/16	0	0.00	11	378.64	377.50	-11	1,181	-0.93%
2018/03/13	1	391.50	0	0.00	385.50	1	1,244	0.08%
2018/03/12	1	382.00	0	0.00	383.00	1	1,263	0.08%
2018/03/05	0	0.00	12	369.67	364.00	-12	1,342	-0.89%
2018/03/01	0	0.00	2	371.25	381.00	-2	1,369	-0.15%
2018/02/27	0	0.00	5	373.60	373.50	-5	1,374	-0.36%
2018/02/26	0	0.00	1	370.00	369.00	-1	1,411	-0.07%
2018/02/23	0	0.00	8	369.25	373.00	-8	1,460	-0.55%
2018/02/22	6	364.33	0	0.00	367.00	6	1,462	0.41%
2018/02/08	1	349.50	0	0.00	346.50	1	1,502	0.07%
2018/02/07	6	343.42	0	0.00	338.00	6	1,486	0.40%
2018/02/06	1	358.50	0	0.00	334.50	1	1,463	0.07%
2018/02/01	2	375.75	0	0.00	374.00	2	1,455	0.14%
2018/01/31	0	0.00	1	368.00	370.00	-1	1,467	-0.07%
2018/01/29	1	391.50	27	384.19	378.00	-26	1,473	-1.77%
2018/01/26	14	383.79	0	0.00	383.50	14	1,490	0.94%
2018/01/25	10	374.70	0	0.00	372.00	10	1,503	0.67%
2018/01/24	6	375.58	0	0.00	375.00	6	1,569	0.38%
2018/01/23	2	376.50	0	0.00	375.00	2	1,606	0.12%
2018/01/22	26	371.85	0	0.00	373.50	26	1,598	1.63%
2018/01/19	3	383.00	27	373.52	368.00	-24	1,587	-1.51%
2018/01/18	0	0.00	10	385.75	382.00	-10	1,574	-0.64%
2018/01/17	7	386.86	0	0.00	384.00	7	1,572	0.45%
2018/01/16	16	384.34	0	0.00	389.50	16	1,567	1.02%
2018/01/15	1	382.00	0	0.00	381.50	1	1,558	0.06%
2018/01/11	0	0.00	7	396.57	394.50	-7	1,539	-0.45%
2018/01/10	0	0.00	3	397.00	397.00	-3	1,544	-0.19%
2018/01/09	0	0.00	25	397.30	398.00	-25	1,541	-1.62%
2018/01/08	0	0.00	10	404.20	399.00	-10	1,535	-0.65%
2018/01/05	16	413.38	0	0.00	429.00	16	1,503	1.06%
2018/01/04	1	399.00	0	0.00	400.50	1	1,463	0.07%