研華 (2395)-凱基券商分點個股進出

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
▼7.0
漲幅
-1.88%
成交量
1,192張
產業
上市電腦週邊類股
495人加入追蹤

立即追蹤
本地時間:13:30

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－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/19	4	365.01	8	364.38	365.00	-4	1,206	-0.33%
2024/04/18	64	371.88	1	369.00	372.00	63	1,197	5.26%
2024/04/17	0	371.46	2	371.00	371.00	-2	1,196	-0.16%
2024/04/16	12	368.46	0.7	366.00	365.00	11.3	1,196	0.95%
2024/04/15	1.2	374.52	2	378.75	374.50	-0.8	1,186	-0.07%
2024/04/12	2	379.29	1	382.50	378.50	1	1,181	0.09%
2024/04/11	50	384.65	0	0.00	386.00	50	1,173	4.26%
2024/04/10	1	389.50	0.1	388.00	384.00	0.9	1,174	0.07%
2024/04/09	2	393.50	0	0.00	394.50	2	1,172	0.17%
2024/04/08	11	384.91	121	387.59	389.00	-110	1,164	-9.45%	大賣/鉅額交易
2024/04/03	111.1	390.55	1	392.00	390.50	110.1	1,124	9.79%	大買/鉅額交易
2024/04/02	2	397.00	0	0.00	395.50	2	1,119	0.18%
2024/04/01	4	400.00	4	401.50	400.00	0	1,118	0.00%
2024/03/29	2	403.76	52	404.00	404.00	-50	1,110	-4.50%
2024/03/28	5	407.00	0	0.00	407.00	5	1,098	0.46%
2024/03/27	0	0.00	36	404.53	406.00	-36	1,095	-3.29%
2024/03/26	6	407.50	19	402.32	404.50	-13	1,098	-1.18%
2024/03/25	20.1	402.56	30	403.78	400.50	-9.9	1,091	-0.91%
2024/03/21	2	399.99	1	401.50	400.00	1	1,090	0.09%
2024/03/20	0	393.31	1	395.00	395.00	-1	1,127	-0.09%
2024/03/19	0	391.79	2	393.25	392.50	-2	1,134	-0.18%
2024/03/18	1	391.02	10.1	391.48	389.50	-9.1	1,129	-0.80%
2024/03/15	1	388.00	10	390.70	392.00	-9	1,131	-0.80%
2024/03/13	1.1	396.03	0	0.00	395.00	1.1	1,109	0.10%
2024/03/12	6	405.67	50	405.44	404.00	-44	1,087	-4.05%
2024/03/11	3	405.38	13	407.96	406.50	-10	1,075	-0.93%
2024/03/08	0	392.57	53	392.67	393.00	-53	1,032	-5.13%
2024/03/07	1	395.50	51	397.28	397.00	-50	1,013	-4.93%
2024/03/06	0	0.00	3	391.50	390.50	-3	987	-0.30%
2024/03/05	0	388.64	53	390.30	389.50	-53	1,031	-5.14%
2024/03/04	0.2	390.16	89.2	389.09	387.00	-89	1,032	-8.62%
2024/03/01	0	0.00	70	391.54	392.00	-70	1,041	-6.72%
2024/02/29	0	385.00	2	387.00	390.00	-2	1,041	-0.19%
2024/02/27	0	0.00	1	381.00	378.50	-1	1,016	-0.10%
2024/02/26	2.3	380.21	12	380.58	381.50	-9.7	1,010	-0.96%
2024/02/23	2.1	383.80	384.1	385.43	380.00	-381.9	1,005	-37.97%	大賣/鉅額交易
2024/02/22	1	388.00	6	389.50	387.00	-5	999	-0.50%
2024/02/21	1	385.01	79	390.23	392.00	-78	1,000	-7.79%
2024/02/20	1	384.54	126	389.16	391.00	-125	994	-12.57%	大賣/鉅額交易
2024/02/19	0	387.52	161	386.75	390.00	-161	989	-16.27%	大賣/鉅額交易
2024/02/16	7	378.00	151	378.68	380.50	-144	983	-14.64%	大賣/鉅額交易
2024/02/15	3.2	385.34	363	381.55	383.50	-359.8	973	-36.95%	大賣/鉅額交易
2024/02/05	1.2	369.02	1	371.00	370.50	0.2	909	0.02%
2024/02/02	0	0.00	33	358.44	365.00	-33	883	-3.73%
2024/02/01	14	349.39	34	348.88	350.50	-20	860	-2.32%
2024/01/30	5	339.50	1	341.00	337.50	4	844	0.48%
2024/01/29	50	338.81	0	0.00	338.00	50	847	5.90%
2024/01/26	19	336.95	0	0.00	337.00	19	848	2.24%
2024/01/25	1	337.02	0	0.00	336.00	1	864	0.12%
2024/01/23	47.2	339.93	1	343.50	340.50	46.2	873	5.28%
2024/01/22	12	343.54	1	344.50	337.50	11	864	1.28%
2024/01/19	0	335.10	0	0.00	334.50	0	849	0.01%
2024/01/18	10	335.00	0	0.00	331.50	10	843	1.19%
2024/01/17	142	335.35	0	0.00	331.50	142	838	16.94%	大買/鉅額交易
2024/01/16	0	0.00	17	341.97	340.50	-17	806	-2.11%
2024/01/15	0.2	355.08	0	0.00	354.00	0.2	800	0.02%
2024/01/11	0	359.38	23	358.59	359.00	-23	821	-2.80%
2024/01/10	0	360.00	14	360.29	360.00	-14	827	-1.69%
2024/01/09	74	360.00	0	0.00	360.00	74	828	8.93%
2024/01/08	4	363.00	1	366.00	361.00	3	828	0.36%
2024/01/05	64	359.71	0	0.00	358.50	64	828	7.72%
2024/01/04	0	360.92	0	0.00	360.00	0	837	0.00%
2024/01/03	46.2	362.81	0	0.00	360.00	46.2	863	5.35%
2024/01/02	1	368.06	0	0.00	369.50	1	855	0.12%
2023/12/29	1	368.02	0.6	369.00	372.00	0.4	857	0.05%
2023/12/28	0	0.00	3.6	369.27	369.00	-3.6	860	-0.42%
2023/12/27	45	367.28	38	366.45	367.50	7	853	0.82%
2023/12/26	25	362.20	2	362.75	362.00	23	849	2.71%
2023/12/25	0.2	363.54	13	363.04	364.00	-12.8	858	-1.49%
2023/12/22	0	360.04	0	0.00	359.50	0	866	0.00%
2023/12/21	30	359.38	1	358.00	359.50	29	869	3.33%
2023/12/20	16	359.53	9	360.06	358.00	7	873	0.80%
2023/12/19	1	359.01	3	360.33	360.50	-2	874	-0.22%
2023/12/18	1	360.15	3	361.50	362.00	-2	887	-0.22%
2023/12/15	2	361.01	2	362.00	365.00	0	900	0.00%
2023/12/14	1	369.00	1.6	369.85	367.50	-0.6	862	-0.07%
2023/12/13	22.2	363.95	1	365.50	366.00	21.2	854	2.48%
2023/12/12	2	362.50	0	0.00	364.50	2	862	0.23%
2023/12/11	0	357.00	1	363.50	363.50	-1	861	-0.11%
2023/12/08	1	351.00	2	352.50	352.00	-1	858	-0.12%
2023/12/06	6	351.50	1	354.00	350.00	5	878	0.57%
2023/12/05	18	352.22	0	0.00	351.00	18	879	2.05%
2023/12/04	5.2	355.98	0	0.00	356.50	5.2	878	0.59%
2023/11/30	4	351.12	2	352.00	353.50	2	885	0.23%
2023/11/29	0	0.00	2	353.00	354.00	-2	840	-0.24%
2023/11/28	1	350.50	3	351.50	349.50	-2	832	-0.24%
2023/11/27	1	345.53	0	0.00	345.50	1	843	0.12%
2023/11/24	67	348.81	4	349.50	348.00	63	848	7.42%
2023/11/22	2	347.50	0	0.00	345.00	2	848	0.24%
2023/11/21	1	352.50	4	351.50	352.50	-3	847	-0.35%
2023/11/20	2	344.29	2	346.50	344.50	0	842	0.00%
2023/11/16	3	349.50	0	0.00	346.50	3	831	0.36%
2023/11/15	6	350.33	11	352.86	353.00	-5	824	-0.61%
2023/11/14	1	341.50	2	344.50	342.50	-1	826	-0.12%
2023/11/13	20.2	342.52	0	0.00	342.50	20.2	830	2.43%
2023/11/10	0	340.00	0	0.00	340.00	0	838	0.00%
2023/11/06	0	344.00	1	345.50	345.00	-1	869	-0.11%
2023/11/03	0.2	340.04	0	0.00	338.50	0.2	876	0.02%
2023/11/02	2.3	331.57	0	0.00	331.50	2.3	893	0.26%
2023/11/01	79	331.50	0	0.00	331.50	79	889	8.88%
2023/10/31	40	331.96	0	0.00	331.50	40	926	4.32%
2023/10/27	10	335.00	1	333.00	333.50	9	947	0.95%
2023/10/26	1	329.00	0	0.00	330.50	1	959	0.10%
2023/10/25	0	337.50	0	0.00	336.00	0	954	0.00%
2023/10/24	0	334.50	0	0.00	336.00	0	959	0.00%
2023/10/23	0.2	331.84	0	0.00	333.00	0.2	956	0.02%
2023/10/19	72	338.36	4	336.13	339.00	68	951	7.15%
2023/10/18	13	344.69	2	352.00	343.00	11	942	1.17%
2023/10/17	1	343.00	1.7	345.20	343.00	-0.7	942	-0.07%
2023/10/16	1	343.01	0	0.00	344.50	1	951	0.11%
2023/10/13	4.5	346.59	0	0.00	345.00	4.5	953	0.47%
2023/10/12	58	351.42	4	349.63	353.00	54	962	5.61%
2023/10/11	10	342.85	2	342.50	343.50	8	960	0.83%
2023/10/06	18	346.00	0	0.00	345.50	18	946	1.90%
2023/10/05	1	346.99	1	349.00	346.00	0	954	0.00%
2023/10/04	54	342.80	2	344.25	343.50	52	955	5.44%
2023/10/03	0.4	346.04	0	0.00	343.50	0.4	969	0.04%
2023/10/02	2	343.75	1	346.50	344.50	1	993	0.10%
2023/09/28	1	344.00	1	346.00	345.00	0	1,006	0.00%
2023/09/26	2	343.50	9	345.61	346.00	-7	1,025	-0.68%
2023/09/25	1.5	345.66	0	0.00	349.50	1.5	1,050	0.14%
2023/09/22	0	0.00	2	345.75	347.00	-2	1,054	-0.19%
2023/09/21	1	335.00	8	335.81	336.50	-7	1,053	-0.66%
2023/09/20	122	343.46	0	0.00	342.50	122	1,034	11.79%	大買/鉅額交易
2023/09/19	2	343.00	7	344.21	345.00	-5	1,023	-0.49%
2023/09/18	0	0.00	5	346.70	345.00	-5	1,030	-0.49%
2023/09/15	0	353.00	0	354.00	351.00	0	1,036	0.00%
2023/09/13	11.5	345.82	101	345.57	347.00	-89.5	1,030	-8.69%	大賣/
2023/09/12	48	344.90	2	346.00	346.00	46	1,039	4.42%
2023/09/11	4	339.50	45	337.43	339.00	-41	1,048	-3.91%
2023/09/08	3	345.83	2	345.50	345.00	1	1,036	0.10%
2023/09/07	0	346.50	4	344.88	344.00	-4	1,043	-0.38%
2023/09/06	0	0.00	3	344.00	344.00	-3	1,043	-0.29%
2023/09/05	0	344.50	91	343.54	346.00	-91	1,046	-8.69%
2023/09/04	0.4	346.81	0	0.00	346.00	0.4	1,048	0.04%
2023/08/31	0	0.00	90	345.24	344.00	-90	1,050	-8.57%
2023/08/28	1	345.00	0	0.00	345.00	1	1,036	0.10%
2023/08/25	51	346.41	2	345.50	345.00	49	1,081	4.53%
2023/08/23	1.4	349.65	0	0.00	347.50	1.4	1,082	0.13%
2023/08/22	0	0.00	0.6	347.17	347.50	-0.6	1,095	-0.05%
2023/08/18	10	348.65	2	348.50	345.50	8	1,096	0.73%
2023/08/17	23	346.39	69.9	347.46	349.00	-46.9	1,087	-4.31%
2023/08/16	0	0.00	1	349.00	349.00	-1	1,083	-0.09%
2023/08/15	11	348.09	1	348.00	345.00	10	1,089	0.92%
2023/08/14	31.4	347.37	0	0.00	347.50	31.4	1,101	2.85%
2023/08/10	11	347.18	1	347.50	347.00	10	1,116	0.90%
2023/08/09	40	352.00	0	0.00	352.00	40	1,100	3.63%
2023/08/08	60	354.21	17	352.06	354.50	43	1,092	3.93%
2023/08/07	5	358.00	4	356.75	357.50	1	1,082	0.09%
2023/08/04	234	355.63	4.5	357.17	353.00	229.5	1,080	21.25%	大買/鉅額交易
2023/08/02	204	384.56	1	382.00	382.00	203	1,050	19.33%	大買/鉅額交易
2023/08/01	245	396.30	15	393.43	396.00	230	1,029	22.34%	大買/鉅額交易
2023/07/31	4	395.13	2	395.50	391.50	2	1,022	0.20%
2023/07/28	6	397.33	1	402.00	402.00	5	1,035	0.48%
2023/07/27	1	395.00	1	398.00	395.00	0	1,034	0.00%
2023/07/26	4	404.25	0	0.00	400.00	4	1,032	0.39%
2023/07/25	1	407.00	2	406.25	407.00	-1	1,037	-0.10%
2023/07/24	2.4	399.37	2	401.50	400.00	0.4	1,033	0.04%
2023/07/21	0	0.00	2	403.00	402.50	-2	1,032	-0.19%
2023/07/20	2	396.75	1	396.50	396.50	1	1,032	0.10%
2023/07/19	0	0.00	10	399.90	400.00	-10	1,024	-0.98%
2023/07/18	76	401.94	0	0.00	400.50	76	1,022	7.43%
2023/07/17	10	403.90	13.3	404.89	403.00	-3.3	1,022	-0.33%
2023/07/14	2	399.75	0	0.00	400.00	2	1,009	0.20%
2023/07/13	0.4	390.00	3	390.33	390.00	-2.6	994	-0.26%
2023/07/12	3	380.33	2	382.50	383.00	1	981	0.10%
2023/07/11	0	0.00	3	379.33	379.00	-3	980	-0.31%
2023/07/10	150	372.19	8	370.50	370.50	142	978	14.52%	大買/鉅額交易
2023/07/07	3	373.50	3	373.67	374.50	0	967	0.00%
2023/07/06	2	381.25	12	381.88	382.00	-10	953	-1.05%
2023/07/05	49	388.49	1	389.50	387.50	48	935	5.13%
2023/07/04	4	386.88	0	0.00	387.50	4	927	0.43%
2023/07/03	0.1	429.00	1	422.00	430.00	-0.9	922	-0.09%
2023/06/30	1	399.00	17	406.06	409.50	-16	901	-1.77%
2023/06/29	3	400.67	2	405.50	401.00	1	894	0.11%
2023/06/28	2	404.25	0	0.00	406.50	2	894	0.22%
2023/06/27	4	404.75	2	408.50	404.50	2	907	0.22%
2023/06/26	2	404.25	31	405.58	404.50	-29	910	-3.18%
2023/06/21	6	414.92	32	418.34	418.00	-26	903	-2.88%
2023/06/20	2	407.50	31	411.55	408.00	-29	908	-3.19%
2023/06/19	0	0.00	2	419.00	419.50	-2	903	-0.22%
2023/06/16	5.3	415.37	0	0.00	416.50	5.3	892	0.59%
2023/06/14	14	409.21	40	408.35	409.00	-26	868	-2.99%
2023/06/13	2.1	405.46	40.3	407.73	409.50	-38.2	868	-4.40%
2023/06/12	3	400.67	28	398.54	399.50	-25	871	-2.87%
2023/06/09	2	401.75	35	402.20	405.00	-33	876	-3.76%
2023/06/08	4	396.25	6.2	395.41	395.00	-2.2	874	-0.25%
2023/06/07	1	396.50	29	397.79	400.50	-28	880	-3.18%
2023/06/06	4	395.50	5	397.70	397.00	-1	875	-0.11%
2023/06/05	3.1	394.00	12	392.29	394.00	-8.9	873	-1.01%
2023/06/02	2	393.50	22	395.98	396.00	-20	872	-2.29%
2023/06/01	3	397.33	0	0.00	396.50	3	877	0.34%
2023/05/31	3	396.67	4	401.74	407.00	-1	879	-0.12%
2023/05/30	3	399.33	77	400.69	401.00	-74	838	-8.83%
2023/05/29	20	404.25	0	0.00	402.50	20	848	2.36%
2023/05/26	1	396.00	1	399.50	400.00	0	855	0.00%
2023/05/25	1	398.00	53	401.74	402.00	-52	843	-6.17%
2023/05/24	2	395.50	2	399.00	400.00	0	837	0.00%
2023/05/23	2.1	398.71	0	0.00	398.00	2.1	831	0.25%
2023/05/22	0	0.00	3	403.00	401.50	-3	828	-0.36%
2023/05/19	6.3	395.40	1	394.50	396.00	5.3	818	0.65%
2023/05/18	76	397.96	1	397.00	393.50	75	802	9.34%
2023/05/17	26	403.83	2	403.00	406.00	24	783	3.06%
2023/05/16	59	394.24	0	0.00	395.00	59	769	7.67%
2023/05/15	13.1	386.00	0.1	385.00	386.00	13	759	1.71%
2023/05/12	0	0.00	50	387.39	389.50	-50	757	-6.60%
2023/05/11	3	384.50	0	0.00	384.50	3	752	0.40%
2023/05/10	1	379.00	1	384.00	384.00	0	750	0.00%
2023/05/09	3	381.33	2	383.50	385.00	1	752	0.13%
2023/05/08	2	381.00	0	0.00	381.50	2	749	0.27%
2023/05/04	0	0.00	2	378.50	380.00	-2	762	-0.26%
2023/05/03	8.1	371.91	0	0.00	372.00	8.1	744	1.09%
2023/05/02	3	371.00	38	369.00	370.00	-35	755	-4.63%
2023/04/26	0	0.00	6	379.00	363.00	-6	783	-0.77%
2023/04/25	3	360.00	0	0.00	358.00	3	781	0.38%
2023/04/24	0.1	367.00	28	364.02	367.00	-27.9	785	-3.55%
2023/04/21	3	361.00	0	0.00	358.00	3	794	0.38%
2023/04/20	3	367.17	0	0.00	367.00	3	785	0.38%
2023/04/19	122	375.54	3	376.00	374.00	119	786	15.12%	大買/鉅額交易
2023/04/18	3	372.17	0	0.00	371.00	3	781	0.38%
2023/04/17	130	375.92	11	375.23	376.00	119	780	15.24%	大買/鉅額交易
2023/04/14	1	370.00	18	372.53	372.50	-17	777	-2.19%
2023/04/13	0.1	371.00	0	0.00	371.00	0.1	771	0.01%
2023/04/12	1	370.50	4	371.25	372.00	-3	767	-0.39%
2023/04/11	0	0.00	1	362.50	364.50	-1	759	-0.13%
2023/04/07	1	352.00	4	352.50	353.00	-3	741	-0.40%
2023/04/06	3.1	358.09	29	357.53	358.50	-25.9	734	-3.52%
2023/03/31	4	370.00	0	0.00	371.00	4	716	0.56%
2023/03/30	6	370.08	2	372.50	372.00	4	703	0.57%
2023/03/29	0	0.00	25	375.00	375.00	-25	702	-3.56%
2023/03/28	0	0.00	25	375.38	375.00	-25	703	-3.55%
2023/03/27	8	375.63	5	377.20	378.00	3	699	0.43%
2023/03/24	12	379.71	2	379.00	380.00	10	704	1.42%
2023/03/23	17.1	377.39	0	0.00	379.00	17.1	705	2.43%
2023/03/22	5	368.50	33	367.47	368.50	-28	704	-3.97%
2023/03/21	0	0.00	1	361.50	361.00	-1	708	-0.14%
2023/03/20	2	358.00	0	0.00	358.00	2	711	0.28%
2023/03/17	1	359.00	4	361.50	363.00	-3	712	-0.42%
2023/03/16	0	0.00	1	360.50	359.00	-1	708	-0.14%
2023/03/15	1	354.00	5	358.50	355.00	-4	709	-0.56%
2023/03/14	2	350.00	4	348.50	348.50	-2	702	-0.28%
2023/03/13	1.1	352.35	1	356.00	354.00	0.1	700	0.02%
2023/03/10	0.2	352.00	0	0.00	353.00	0.2	694	0.03%
2023/03/09	1	355.00	8	355.00	355.00	-7	691	-1.01%
2023/03/08	3	355.33	2	357.00	355.00	1	726	0.14%
2023/03/07	0	0.00	2	361.50	361.00	-2	726	-0.28%
2023/03/06	4	355.50	165	354.83	354.50	-161	722	-22.28%	大賣/鉅額交易
2023/03/03	1.1	358.51	4	357.88	358.50	-2.9	709	-0.40%
2023/03/02	11	353.50	2	348.00	349.00	9	705	1.28%
2023/03/01	1	357.00	0	0.00	356.50	1	702	0.14%
2023/02/24	207	361.25	1	362.50	357.00	206	685	30.03%	大買/鉅額交易
2023/02/23	0.1	360.00	3	360.17	360.00	-2.9	672	-0.43%
2023/02/21	1	355.00	9	354.78	357.00	-8	676	-1.18%
2023/02/20	0	0.00	4.7	356.35	359.00	-4.7	688	-0.68%
2023/02/17	1	356.50	0	0.00	356.00	1	697	0.14%
2023/02/15	4	360.13	0	0.00	357.50	4	721	0.55%
2023/02/14	0	0.00	1	369.00	369.00	-1	730	-0.14%
2023/02/13	0.1	362.00	0	0.00	364.50	0.1	731	0.01%
2023/02/10	0	0.00	2	358.00	358.00	-2	733	-0.27%
2023/02/08	33	365.56	5	363.00	364.50	28	780	3.59%
2023/02/07	2	360.50	5	360.50	362.50	-3	800	-0.37%
2023/02/06	0	0.00	5	360.00	359.50	-5	800	-0.62%
2023/02/03	0.1	360.00	10	352.75	360.00	-9.9	809	-1.22%
2023/02/02	0	0.00	57	350.53	352.50	-57	810	-7.03%
2023/02/01	0	0.00	22	344.30	346.00	-22	807	-2.72%
2023/01/31	19	343.68	2	341.00	341.00	17	823	2.07%
2023/01/30	2.1	339.54	6	347.42	351.50	-3.9	813	-0.48%
2023/01/17	11	340.00	0	0.00	338.00	11	785	1.40%
2023/01/16	0	0.00	27	344.89	346.50	-27	789	-3.42%
2023/01/13	0.1	336.00	3	336.50	334.50	-2.9	796	-0.36%
2023/01/12	31	327.65	0	0.00	329.00	31	808	3.84%
2023/01/11	4	335.75	0	0.00	335.00	4	809	0.49%
2023/01/09	1	343.50	11	343.77	346.50	-10	808	-1.24%
2023/01/06	0	0.00	10	341.60	338.00	-10	813	-1.23%
2023/01/05	0	0.00	10	339.50	341.00	-10	818	-1.22%
2023/01/04	13	337.04	25	334.78	336.50	-12	818	-1.47%
2023/01/03	4.1	327.81	25	332.06	334.00	-20.9	825	-2.53%
2022/12/30	0	0.00	2	332.25	331.00	-2	824	-0.24%
2022/12/29	2	327.00	1	330.50	330.00	1	827	0.12%
2022/12/28	4	330.00	0	0.00	330.50	4	835	0.48%
2022/12/27	6	337.25	0	0.00	335.50	6	843	0.71%
2022/12/26	0	0.00	2	338.25	337.00	-2	859	-0.23%
2022/12/23	0.1	332.00	0	0.00	333.00	0.1	867	0.01%
2022/12/22	3	337.33	4	338.00	338.00	-1	881	-0.11%
2022/12/21	1	329.00	2	334.50	332.50	-1	895	-0.11%
2022/12/20	3	330.67	8	337.00	325.00	-5	897	-0.56%
2022/12/19	0	0.00	20	335.38	339.00	-20	894	-2.24%
2022/12/16	2	334.25	12	336.58	337.00	-10	891	-1.12%
2022/12/15	3	342.83	33	340.62	344.50	-30	882	-3.40%
2022/12/14	0	0.00	153	336.74	340.00	-153	880	-17.37%	大賣/鉅額交易
2022/12/13	0.1	328.00	6	326.75	325.50	-5.9	865	-0.68%
2022/12/12	4	325.38	0	0.00	323.50	4	857	0.47%
2022/12/09	0	0.00	10	331.30	334.50	-10	864	-1.16%
2022/12/08	2	327.00	0	0.00	329.50	2	867	0.23%
2022/12/07	0	0.00	2	331.50	331.50	-2	866	-0.23%
2022/12/06	2	325.00	1	326.00	327.00	1	863	0.12%
2022/12/05	1.1	330.00	76	329.38	330.00	-74.9	863	-8.67%
2022/12/02	1	322.00	18	323.75	323.00	-17	865	-1.96%
2022/12/01	1	328.00	2	327.00	325.50	-1	869	-0.12%
2022/11/30	0	0.00	3	326.50	333.00	-3	861	-0.35%
2022/11/28	15	314.03	8	314.56	317.00	7	827	0.85%
2022/11/25	1	317.00	16	321.66	317.50	-15	835	-1.80%
2022/11/24	4	319.63	6	322.67	321.00	-2	838	-0.24%
2022/11/23	0.1	318.50	2	319.00	318.50	-1.9	835	-0.22%
2022/11/18	4	310.75	0	0.00	312.50	4	834	0.48%
2022/11/17	10	316.45	0	0.00	316.50	10	836	1.20%
2022/11/16	114	322.02	19	321.61	323.00	95	846	11.23%	大買/
2022/11/15	2	318.50	100	320.08	323.50	-98	838	-11.69%
2022/11/14	2.1	317.24	3	319.17	319.00	-0.9	833	-0.11%
2022/11/11	2	311.00	2	315.25	315.00	0	829	0.00%
2022/11/10	2	300.75	0	0.00	300.50	2	821	0.24%
2022/11/09	0	0.00	2	305.50	308.00	-2	814	-0.25%
2022/11/08	4	294.88	1	295.50	299.50	3	810	0.37%
2022/11/07	0	0.00	3	289.00	292.00	-3	805	-0.37%
2022/11/04	280	273.98	0	0.00	277.00	280	791	35.40%	大買/鉅額交易
2022/11/03	380.2	280.62	1	281.00	281.00	379.2	766	49.45%	大買/鉅額交易
2022/11/02	88	298.07	0	0.00	298.00	88	742	11.85%
2022/11/01	120	296.33	20	297.30	297.00	100	738	13.53%	大買/
2022/10/27	1	301.00	1	303.50	299.00	0	744	0.00%
2022/10/26	4	298.75	0	0.00	297.00	4	732	0.55%
2022/10/25	6	296.08	0	0.00	294.00	6	737	0.81%
2022/10/24	0.1	295.50	0	0.00	293.00	0.1	743	0.02%
2022/10/21	1	304.00	0	0.00	298.00	1	737	0.14%
2022/10/20	0	0.00	1	311.00	311.00	-1	731	-0.14%
2022/10/18	5	302.00	0	0.00	301.50	5	711	0.70%
2022/10/13	0.1	293.00	6	290.50	290.50	-5.9	708	-0.83%
2022/10/12	20	294.65	0	0.00	296.50	20	703	2.84%
2022/10/07	1	298.50	0	0.00	301.50	1	713	0.14%
2022/10/06	0.6	304.90	0	0.00	302.50	0.6	720	0.09%
2022/10/05	4	299.38	0	0.00	302.50	4	730	0.55%
2022/10/04	31	299.48	0	0.00	299.50	31	734	4.22%
2022/10/03	0.1	295.00	0	0.00	297.00	0.1	730	0.01%
2022/09/23	1.1	307.45	0	0.00	306.50	1.1	753	0.15%
2022/09/22	0	0.00	5	312.70	315.50	-5	768	-0.65%
2022/09/21	7	320.93	20	320.13	317.00	-13	773	-1.68%
2022/09/20	50	317.56	1	320.50	320.50	49	770	6.36%
2022/09/19	16	318.69	0	0.00	321.00	16	772	2.07%
2022/09/16	5	318.20	8	320.06	320.00	-3	781	-0.38%
2022/09/15	32	322.33	8	318.00	322.50	24	780	3.07%
2022/09/14	1	318.00	2	320.50	321.50	-1	784	-0.13%
2022/09/13	5.1	323.97	0	0.00	324.00	5.1	786	0.65%
2022/09/12	19	324.00	3	322.67	324.00	16	785	2.04%
2022/09/08	32	311.89	24	312.29	313.50	8	800	1.00%
2022/09/07	0	0.00	9	305.78	311.50	-9	798	-1.13%
2022/09/06	1	314.00	1	319.00	314.00	0	799	0.00%
2022/09/05	1.1	312.55	1	316.50	310.50	0.1	804	0.01%
2022/09/01	1	318.50	79	318.28	318.50	-78	811	-9.61%
2022/08/29	0	0.00	27	318.59	319.50	-27	808	-3.34%
2022/08/26	16	327.00	0	0.00	328.00	16	812	1.97%
2022/08/25	0	0.00	1	328.00	328.50	-1	826	-0.12%
2022/08/24	2	328.50	0	0.00	322.00	2	834	0.24%
2022/08/23	54.1	335.14	0	0.00	334.00	54.1	885	6.11%
2022/08/22	1	343.00	0	0.00	343.00	1	884	0.11%
2022/08/19	0	0.00	2	346.25	347.00	-2	891	-0.22%
2022/08/18	36	336.68	0	0.00	340.50	36	889	4.05%
2022/08/17	1	340.00	0	0.00	342.00	1	891	0.11%
2022/08/16	39	340.62	1	344.00	342.50	38	901	4.22%
2022/08/12	0	0.00	97	339.13	338.00	-97	919	-10.55%
2022/08/11	52	340.38	0	0.00	340.00	52	928	5.60%
2022/08/10	82	340.77	7	342.07	340.00	75	932	8.04%
2022/08/09	0	0.00	1	351.00	349.50	-1	934	-0.11%
2022/08/08	2	351.50	0	0.00	346.50	2	939	0.21%
2022/08/05	0	0.00	1	359.00	354.50	-1	942	-0.11%
2022/08/04	51	345.71	2	343.00	342.00	49	927	5.28%
2022/08/03	0.1	346.31	0	0.00	348.50	0.1	925	0.01%
2022/08/02	30	348.07	5	346.80	349.00	25	930	2.69%
2022/08/01	6	348.08	1	347.50	349.00	5	923	0.54%
2022/07/29	0	0.00	1	344.50	342.50	-1	923	-0.11%
2022/07/28	5	339.50	0	0.00	339.50	5	949	0.53%
2022/07/27	1	336.00	2	336.25	338.00	-1	950	-0.11%
2022/07/26	30	328.98	1	333.00	330.50	29	944	3.07%
2022/07/22	2	337.50	2	340.50	337.50	0	949	0.00%
2022/07/21	1	337.50	2	342.00	340.50	-1	957	-0.10%
2022/07/20	2	337.50	9	340.11	336.00	-7	955	-0.73%
2022/07/19	32	338.28	0	0.00	335.00	32	956	3.35%
2022/07/18	0	0.00	40	340.00	338.50	-40	969	-4.13%
2022/07/15	1	337.50	43	336.23	337.50	-42	969	-4.33%
2022/07/14	0	0.00	1	328.00	327.00	-1	969	-0.10%
2022/07/13	1.1	320.55	1	324.50	320.50	0.1	971	0.01%
2022/07/12	0	0.00	1	319.00	317.00	-1	958	-0.10%
2022/07/11	1	331.50	1	335.00	331.00	0	947	0.00%
2022/07/08	101	330.36	1	341.50	331.00	100	956	10.45%	大買/
2022/07/05	37	345.22	3	349.33	338.00	34	925	3.67%
2022/07/04	44	342.47	0	0.00	339.00	44	923	4.76%
2022/07/01	56	350.23	23	352.59	346.50	33	938	3.52%
2022/06/30	307	349.77	5	350.80	346.00	302	943	32.00%	大買/鉅額交易
2022/06/29	1	340.50	3	349.50	350.00	-2	939	-0.21%
2022/06/28	4	347.88	0	0.00	347.50	4	941	0.42%
2022/06/27	21	354.19	1	354.50	354.00	20	942	2.12%
2022/06/24	45	346.53	5	346.00	346.00	40	940	4.25%
2022/06/23	38.1	339.32	2	345.00	338.50	36.1	939	3.84%
2022/06/22	1	339.50	2	342.25	341.00	-1	936	-0.11%
2022/06/21	46	336.92	2	340.75	338.00	44	937	4.69%
2022/06/20	4	329.50	0	0.00	330.00	4	937	0.43%
2022/06/15	16	334.94	3	336.67	336.00	13	949	1.37%
2022/06/14	6	332.50	0	0.00	336.00	6	959	0.63%
2022/06/13	43.1	334.29	4	334.38	334.50	39.1	974	4.01%
2022/06/10	20	345.10	0	0.00	346.50	20	976	2.05%
2022/06/07	2	350.50	0	0.00	348.00	2	1,017	0.20%
2022/06/06	0.1	359.44	2	355.75	358.00	-1.9	1,025	-0.19%
2022/06/02	24	347.29	1	348.50	348.50	23	1,030	2.23%
2022/06/01	1	360.00	0	0.00	358.00	1	1,023	0.10%
2022/05/31	2	366.75	0	0.00	361.00	2	1,026	0.19%
2022/05/30	4	367.63	1	369.00	367.00	3	984	0.30%
2022/05/27	2	363.00	48	356.82	363.50	-46	984	-4.67%
2022/05/26	0	0.00	20	354.95	351.00	-20	988	-2.02%
2022/05/25	1	356.00	61	352.61	353.00	-60	995	-6.03%
2022/05/24	1	351.00	60	352.38	349.00	-59	996	-5.92%
2022/05/23	1.1	363.63	14	362.96	358.50	-12.9	985	-1.31%
2022/05/20	2	367.00	2	373.50	364.00	0	992	0.00%
2022/05/19	1	358.50	1	362.50	365.00	0	972	0.00%
2022/05/18	12	356.92	1	356.00	358.50	11	962	1.14%
2022/05/17	0	0.00	1	357.00	351.00	-1	953	-0.10%
2022/05/13	0.1	337.00	1	338.00	339.50	-0.9	940	-0.10%
2022/05/12	3	325.50	1	329.50	325.50	2	935	0.21%
2022/05/11	1	328.00	1	328.50	330.00	0	936	0.00%
2022/05/10	0	0.00	6	329.00	332.00	-6	932	-0.64%
2022/05/09	1	332.00	4	334.88	341.00	-3	923	-0.32%
2022/05/06	125	341.46	0	0.00	343.00	125	927	13.47%	大買/鉅額交易
2022/05/05	95	342.86	1	371.00	344.50	94	940	10.00%
2022/05/04	0	373.50	2	374.25	376.00	-2	909	-0.22%
2022/05/03	0.1	368.50	0	0.00	368.50	0.1	917	0.01%
2022/04/29	1	365.50	1	369.50	369.50	0	917	0.00%
2022/04/28	1	364.50	1	366.50	368.50	0	923	0.00%
2022/04/26	1	370.00	25	370.00	370.50	-24	926	-2.59%
2022/04/25	2.1	369.45	5	371.90	374.00	-2.9	926	-0.31%
2022/04/22	3	370.83	2	373.75	376.00	1	927	0.11%
2022/04/21	1	370.00	2	374.50	377.00	-1	917	-0.11%
2022/04/20	3	368.50	1	369.50	366.00	2	916	0.22%
2022/04/19	11	375.41	1	375.00	370.50	10	918	1.09%
2022/04/18	1	363.00	0	0.00	366.50	1	917	0.11%
2022/04/14	0	0.00	2	378.75	380.00	-2	925	-0.22%
2022/04/13	1.1	369.62	1	371.00	371.00	0.1	921	0.01%
2022/04/12	2	364.25	1	365.00	366.00	1	926	0.11%
2022/04/11	5	362.80	3	362.67	362.50	2	923	0.22%
2022/04/08	1	361.00	1	363.00	363.00	0	924	0.00%
2022/04/07	2	364.01	3	365.00	361.00	-1	915	-0.11%
2022/04/06	0.1	371.00	0	0.00	370.00	0.1	893	0.01%
2022/03/31	1	367.00	1	369.00	369.50	0	865	0.00%
2022/03/30	1	361.00	1	363.00	362.00	0	852	0.00%
2022/03/29	10	359.90	0	0.00	360.00	10	851	1.18%
2022/03/28	4	355.38	2	353.75	359.50	2	846	0.24%
2022/03/25	4.5	364.43	0	0.00	362.00	4.5	844	0.53%
2022/03/24	5	372.10	2	373.75	370.50	3	858	0.35%
2022/03/23	2.1	370.24	0	0.00	374.50	2.1	891	0.24%
2022/03/22	2	366.75	2	369.50	369.00	0	902	0.00%
2022/03/21	1	362.50	1	363.50	363.00	0	900	0.00%
2022/03/18	6	377.58	1	381.00	362.50	5	895	0.56%
2022/03/17	0	0.00	8	377.88	379.50	-8	883	-0.91%
2022/03/16	3	363.50	3	366.00	366.00	0	872	0.00%
2022/03/15	0	0.00	1	362.00	367.00	-1	858	-0.12%
2022/03/14	1.1	357.85	0	0.00	356.50	1.1	850	0.13%
2022/03/11	1	363.50	1	365.00	364.00	0	842	0.00%
2022/03/09	1	353.00	4	359.88	356.00	-3	828	-0.36%
2022/03/08	0	0.00	5	348.20	350.50	-5	824	-0.61%
2022/03/07	1	354.00	4	351.25	349.50	-3	827	-0.36%
2022/03/04	2	367.50	2	371.25	364.50	0	840	0.00%
2022/03/03	1.1	373.47	1	381.00	372.50	0.1	831	0.01%
2022/03/02	1	370.00	74.8	370.17	372.00	-73.8	815	-9.04%
2022/03/01	9	371.61	0	0.00	371.00	9	806	1.12%
2022/02/25	0	0.00	1	366.50	366.50	-1	794	-0.13%
2022/02/24	2.2	370.68	3	371.83	369.50	-0.8	787	-0.10%
2022/02/23	0.1	378.85	2	380.50	377.00	-1.9	775	-0.24%
2022/02/22	2.2	379.23	8	378.06	375.50	-5.8	774	-0.75%
2022/02/21	0	0.00	2	389.50	389.00	-2	768	-0.26%
2022/02/18	3	387.00	0	0.00	386.50	3	777	0.39%
2022/02/17	12	390.50	1	392.50	392.50	11	786	1.40%
2022/02/16	6	388.83	2	390.50	392.00	4	794	0.50%
2022/02/15	0	0.00	1	383.50	381.50	-1	797	-0.13%
2022/02/14	3.1	383.24	0	0.00	379.00	3.1	796	0.39%
2022/02/11	1	388.00	2	391.75	392.00	-1	796	-0.13%
2022/02/10	2	385.00	2	387.75	390.00	0	806	0.00%
2022/02/09	9	387.06	0	0.00	386.00	9	805	1.12%
2022/02/08	0	383.50	3	389.17	390.00	-3	805	-0.37%
2022/02/07	1.1	379.03	0	0.00	380.00	1.1	814	0.13%
2022/01/26	2	381.25	6	381.42	380.50	-4	791	-0.51%
2022/01/25	17	381.53	17	382.91	382.00	0	787	0.00%
2022/01/24	1	386.00	41	386.95	388.00	-40	780	-5.12%
2022/01/21	3	390.00	17	389.65	383.00	-14	783	-1.79%
2022/01/20	2	390.50	4	393.13	397.50	-2	779	-0.26%
2022/01/19	6	391.33	5	395.80	389.50	1	773	0.13%
2022/01/18	0	0.00	2	389.75	390.50	-2	768	-0.26%
2022/01/17	2	380.25	1	381.00	382.50	1	767	0.13%
2022/01/14	2	382.50	0	0.00	383.00	2	759	0.26%
2022/01/13	3	388.67	1	398.00	385.50	2	760	0.26%
2022/01/12	1	392.00	5	397.10	394.00	-4	759	-0.53%
2022/01/11	2	390.75	0	0.00	391.50	2	755	0.26%
2022/01/10	0	0.00	2	392.75	394.00	-2	747	-0.27%
2022/01/07	20	386.55	0	0.00	386.50	20	759	2.63%
2022/01/06	2.2	393.18	0	0.00	394.50	2.2	758	0.29%
2022/01/05	1	393.00	2	399.75	400.00	-1	755	-0.13%
2022/01/04	33	396.89	3	397.83	397.00	30	754	3.98%
2022/01/03	2.1	397.76	2	402.00	397.00	0.1	757	0.01%
2021/12/30	2	397.50	1	399.50	396.50	1	756	0.13%
2021/12/29	0	0.00	1	400.50	400.50	-1	766	-0.13%
2021/12/27	1	394.50	1	397.00	398.00	0	773	0.00%
2021/12/24	1	395.50	2	397.00	397.00	-1	789	-0.13%
2021/12/23	2.1	393.71	4	393.00	394.50	-1.9	815	-0.23%
2021/12/22	2	386.00	1	391.00	386.50	1	823	0.12%
2021/12/21	4	385.13	29	383.48	387.00	-25	833	-3.00%
2021/12/20	38	402.37	22	390.20	389.00	16	833	1.92%
2021/12/17	1	399.00	1	402.00	399.00	0	818	0.00%
2021/12/16	0	0.00	4	392.38	397.00	-4	790	-0.51%
2021/12/15	8	380.13	1	382.50	380.50	7	788	0.89%
2021/12/14	2	380.75	7	382.36	382.00	-5	807	-0.62%
2021/12/13	2.1	381.54	4	387.25	381.00	-1.9	814	-0.23%
2021/12/10	2	384.00	0	0.00	380.50	2	808	0.25%
2021/12/09	4	391.00	2	390.75	392.00	2	818	0.24%
2021/12/08	0	0.00	2	384.00	386.00	-2	822	-0.24%
2021/12/07	1	374.00	2	371.50	373.50	-1	817	-0.12%
2021/12/06	2	373.50	25	374.60	377.50	-23	822	-2.79%
2021/12/03	3.1	374.88	6	376.25	374.00	-2.9	818	-0.36%
2021/12/02	1	376.50	16	377.03	379.50	-15	813	-1.84%
2021/12/01	2	362.50	1	364.00	370.50	1	803	0.12%
2021/11/30	1	374.00	1	378.00	382.00	0	795	0.00%
2021/11/29	6	375.50	102	375.73	376.00	-96	780	-12.30%	大賣/
2021/11/26	3	382.50	0	0.00	376.00	3	786	0.38%
2021/11/25	4	387.75	3	390.00	389.50	1	796	0.13%
2021/11/24	1	386.00	0	0.00	386.00	1	807	0.12%
2021/11/23	2.1	382.67	0	0.00	387.00	2.1	808	0.26%
2021/11/22	0	0.00	3	386.67	389.00	-3	808	-0.37%
2021/11/19	3	382.33	1	385.00	382.50	2	812	0.25%
2021/11/18	4	381.25	2.1	384.83	385.00	1.9	807	0.23%
2021/11/17	8	387.06	0	0.00	386.50	8	805	0.99%
2021/11/16	15	392.50	0	0.00	392.00	15	801	1.87%
2021/11/15	1.1	395.50	2	393.50	392.00	-0.9	801	-0.11%
2021/11/12	17	388.06	2	390.00	387.50	15	797	1.88%
2021/11/11	3	385.50	1	388.00	388.50	2	797	0.25%
2021/11/10	4	382.88	0	0.00	383.00	4	803	0.50%
2021/11/09	8	388.50	2	385.00	389.00	6	803	0.75%
2021/11/08	3	378.00	0	0.00	376.50	3	792	0.38%
2021/11/04	1	360.00	4	367.75	369.50	-3	793	-0.38%
2021/11/03	4.1	361.52	3	362.67	361.50	1.1	793	0.14%
2021/10/29	2	359.50	1	363.00	363.00	1	822	0.12%
2021/10/28	0	0.00	3	361.33	364.50	-3	826	-0.36%
2021/10/27	3	356.67	1	360.00	357.50	2	837	0.24%
2021/10/26	0	0.00	2	358.00	361.00	-2	840	-0.24%
2021/10/21	1	348.50	1	351.50	348.00	0	829	0.00%
2021/10/20	4	350.50	0	0.00	350.00	4	830	0.48%
2021/10/19	31	346.55	8	347.31	348.00	23	822	2.80%
2021/10/18	6	346.08	0	0.00	342.00	6	832	0.72%
2021/10/15	6	351.00	1	352.50	352.00	5	841	0.59%
2021/10/14	1	347.00	2	349.00	345.50	-1	825	-0.12%
2021/10/13	16	343.31	1	350.00	341.00	15	825	1.82%
2021/10/12	1	348.00	7	345.14	348.50	-6	826	-0.73%
2021/10/08	0	0.00	1	353.50	350.50	-1	822	-0.12%
2021/10/07	31	346.23	1	347.50	345.00	30	823	3.64%
2021/10/06	0	0.00	3	343.33	340.50	-3	839	-0.36%
2021/10/05	1.2	345.11	1	341.50	341.50	0.2	842	0.02%
2021/10/01	3	359.50	8	354.13	352.50	-5	858	-0.58%
2021/09/30	0	0.00	2	364.00	365.00	-2	849	-0.24%
2021/09/29	2.2	360.14	7	356.64	358.00	-4.8	834	-0.57%
2021/09/28	3	363.50	3	367.17	364.00	0	834	0.00%
2021/09/27	3	365.67	2	369.50	367.50	1	838	0.12%
2021/09/24	1	368.00	1	369.50	369.50	0	835	0.00%
2021/09/23	0.2	371.87	1	372.00	371.50	-0.8	845	-0.10%
2021/09/22	0	0.00	6	366.33	365.00	-6	846	-0.71%
2021/09/17	2	369.25	0	0.00	367.50	2	835	0.24%
2021/09/16	6	370.33	3	371.33	371.00	3	819	0.37%
2021/09/15	2	366.75	0	0.00	366.50	2	822	0.24%
2021/09/14	76	372.89	1	369.50	372.00	75	827	9.06%
2021/09/13	4.1	380.34	1	388.00	375.00	3.1	816	0.38%
2021/09/10	3	393.17	3	394.83	394.00	0	818	0.00%
2021/09/09	5	390.20	9	390.56	392.00	-4	847	-0.47%
2021/09/08	1	387.50	0	0.00	390.00	1	843	0.12%
2021/09/07	0	0.00	1	389.50	390.00	-1	843	-0.12%
2021/09/06	2	384.50	2	387.00	385.00	0	850	0.00%
2021/09/03	20.1	384.62	1	385.50	386.00	19.1	848	2.25%
2021/09/02	1	385.00	1	388.50	385.00	0	854	0.00%
2021/09/01	6	383.33	2	385.00	384.00	4	850	0.47%
2021/08/31	9	382.06	1	384.50	386.00	8	846	0.95%
2021/08/30	2	378.50	2	379.50	385.00	0	836	0.00%
2021/08/27	41	372.49	2	373.50	375.00	39	833	4.68%
2021/08/26	3	367.67	2	366.50	370.00	1	845	0.12%
2021/08/25	0	0.00	80	373.29	374.50	-80	856	-9.34%
2021/08/24	4	373.36	1	374.00	372.00	3	859	0.35%
2021/08/23	7.1	369.90	3	370.62	370.00	4.1	869	0.47%
2021/08/20	3	364.53	3	368.67	365.00	0	872	0.00%
2021/08/19	1	362.00	8	359.81	362.00	-7	924	-0.76%
2021/08/18	0	0.00	5	359.50	364.50	-5	924	-0.54%
2021/08/17	0	0.00	2	356.50	355.50	-2	937	-0.21%
2021/08/16	4	352.25	23	355.61	350.00	-19	941	-2.02%
2021/08/13	0.1	356.00	2	357.00	356.00	-1.9	947	-0.20%
2021/08/12	9	359.17	2	364.25	357.00	7	958	0.73%
2021/08/11	7	361.79	2	363.75	362.50	5	959	0.52%
2021/08/10	1	362.00	0	0.00	357.50	1	967	0.10%
2021/08/09	2	360.50	4	362.00	370.00	-2	972	-0.21%
2021/08/06	2	362.25	9	361.33	365.50	-7	973	-0.72%
2021/08/05	1	367.50	1	374.50	366.00	0	983	0.00%
2021/08/04	12	363.88	101	363.22	363.00	-89	1,000	-8.89%	大賣/
2021/08/03	2	358.04	87	358.13	359.50	-85	1,010	-8.41%
2021/08/02	27	359.94	1	364.00	362.00	26	1,004	2.59%
2021/07/30	2	362.25	3	371.50	364.00	-1	1,010	-0.10%
2021/07/29	0	0.00	1	366.50	363.50	-1	1,016	-0.10%
2021/07/28	8	368.25	2	371.25	360.00	6	1,019	0.59%
2021/07/27	10	370.85	0	0.00	370.50	10	1,027	0.97%
2021/07/26	2	364.50	4	370.50	374.50	-2	1,034	-0.19%
2021/07/23	1.1	371.28	0	0.00	367.00	1.1	1,036	0.11%
2021/07/22	18	368.72	1	370.00	370.00	17	1,038	1.64%
2021/07/21	4	358.50	5	362.90	369.00	-1	1,027	-0.10%
2021/07/20	4	359.13	0	0.00	357.00	4	1,028	0.39%
2021/07/19	3	356.00	3	362.33	364.00	0	1,034	0.00%
2021/07/16	1	357.00	4	363.88	365.00	-3	1,036	-0.29%
2021/07/15	3	362.33	0	0.00	360.00	3	1,041	0.29%
2021/07/14	13	360.42	3	364.50	366.50	10	1,045	0.96%
2021/07/13	16.1	366.22	2	366.50	370.00	14.1	1,044	1.35%
2021/07/12	49	350.53	1	349.50	349.50	48	1,025	4.68%
2021/07/09	1	340.00	2	345.75	348.00	-1	1,019	-0.10%
2021/07/08	4	340.75	5	344.30	344.50	-1	1,017	-0.10%
2021/07/07	7	341.29	2	343.75	347.00	5	1,011	0.49%
2021/07/06	34	343.12	2	343.50	343.00	32	1,007	3.18%
2021/07/05	0.1	340.56	2	340.50	341.00	-1.9	1,006	-0.19%
2021/07/01	4	340.50	5	344.00	334.00	-1	993	-0.10%
2021/06/30	10	344.40	5	346.20	345.00	5	1,003	0.50%
2021/06/29	2	340.00	6	344.50	344.50	-4	989	-0.40%
2021/06/28	7	338.21	0	0.00	338.00	7	980	0.71%
2021/06/25	82	339.62	0	0.00	338.50	82	985	8.32%
2021/06/24	47	343.56	3	344.17	343.00	44	987	4.46%
2021/06/23	103.2	340.08	4	335.13	341.50	99.2	981	10.10%	大買/
2021/06/22	3	331.17	1	337.50	327.50	2	971	0.21%
2021/06/21	2	332.00	15	329.93	332.00	-13	967	-1.34%
2021/06/18	4	335.13	10	335.90	338.50	-6	958	-0.63%
2021/06/17	2	329.25	5	330.90	334.50	-3	928	-0.32%
2021/06/16	1	324.99	53	326.67	329.00	-52	943	-5.51%
2021/06/15	103	327.61	3	331.50	326.00	100	941	10.62%	大買/
2021/06/10	4	328.25	0	0.00	325.50	4	953	0.42%
2021/06/08	6	326.00	0	0.00	326.50	6	951	0.63%
2021/06/07	2	322.75	2	325.25	324.50	0	983	0.00%
2021/06/04	1	320.00	3	324.50	324.50	-2	988	-0.20%
2021/06/03	0	324.00	0	0.00	320.00	0	1,007	0.00%
2021/06/02	0	0.00	6	325.08	324.00	-6	1,013	-0.59%
2021/06/01	1	327.50	2	329.00	323.00	-1	1,010	-0.10%
2021/05/31	0	0.00	2	329.00	329.50	-2	1,023	-0.20%
2021/05/28	3	325.50	3	327.67	326.50	0	1,028	0.00%
2021/05/27	1	320.00	8	320.81	325.00	-7	1,048	-0.67%
2021/05/26	0	0.00	1	321.50	325.50	-1	1,035	-0.10%
2021/05/25	0	320.00	1	324.00	323.00	-1	1,041	-0.09%
2021/05/24	0.1	321.00	1	318.50	320.00	-0.9	1,033	-0.08%
2021/05/21	3	321.50	4	323.75	319.00	-1	1,033	-0.10%
2021/05/20	5	320.60	1	322.00	322.50	4	1,032	0.39%
2021/05/19	8	322.94	2	325.75	322.50	6	1,028	0.58%
2021/05/18	1	320.00	0	0.00	327.50	1	1,027	0.10%
2021/05/17	5	319.90	2	321.75	322.50	3	1,045	0.29%
2021/05/14	0	0.00	9	321.22	324.50	-9	1,036	-0.87%
2021/05/13	0.1	313.00	10	316.00	312.00	-9.9	1,027	-0.96%
2021/05/12	1	329.00	10	322.05	318.50	-9	1,009	-0.89%
2021/05/11	0	0.00	10	330.45	326.50	-10	984	-1.02%
2021/05/10	2	345.75	0	0.00	346.50	2	977	0.20%
2021/05/07	0	0.00	1	347.00	348.00	-1	993	-0.10%
2021/05/06	0	0.00	4	338.75	344.00	-4	981	-0.41%
2021/05/05	0	0.00	12	345.88	343.00	-12	981	-1.22%
2021/05/04	17	354.26	4	355.13	348.00	13	991	1.31%
2021/05/03	0.1	356.00	4	359.50	358.50	-3.9	994	-0.39%
2021/04/29	1	353.50	23	356.52	356.00	-22	1,017	-2.16%
2021/04/28	0	0.00	2	354.00	354.00	-2	1,049	-0.19%
2021/04/27	1	351.00	5	352.20	354.00	-4	1,069	-0.37%
2021/04/26	0	0.00	2	354.00	352.00	-2	1,088	-0.18%
2021/04/23	0.2	351.74	0	0.00	351.00	0.2	1,087	0.01%
2021/04/22	1	351.00	1	353.00	351.00	0	1,093	0.00%
2021/04/21	0	0.00	15	352.90	352.50	-15	1,107	-1.35%
2021/04/19	0	0.00	2	356.50	357.50	-2	1,138	-0.18%
2021/04/16	1	353.50	1	355.50	355.00	0	1,145	0.00%
2021/04/14	2	353.75	0	0.00	353.00	2	1,176	0.17%
2021/04/13	10.1	354.23	0	0.00	353.50	10.1	1,171	0.86%
2021/04/08	20	355.50	6	355.83	355.50	14	1,190	1.18%
2021/04/07	1	360.00	3	353.50	356.00	-2	1,198	-0.17%
2021/04/06	0.1	360.50	0	0.00	362.50	0.1	1,189	0.01%
2021/03/29	0	0.00	3	355.00	356.50	-3	1,162	-0.26%
2021/03/26	1	353.00	1	355.00	354.50	0	1,164	0.00%
2021/03/25	0	0.00	13	354.50	354.50	-13	1,175	-1.11%
2021/03/24	0	0.00	1	354.00	353.00	-1	1,220	-0.08%
2021/03/23	1.1	352.01	0	0.00	352.00	1.1	1,237	0.09%
2021/03/19	2	350.00	3	352.83	352.50	-1	1,263	-0.08%
2021/03/16	14	358.54	4	356.00	356.50	10	1,264	0.79%
2021/03/15	0.1	354.10	4	354.00	354.00	-3.9	1,253	-0.31%
2021/03/11	5	356.90	0	0.00	354.00	5	1,245	0.40%
2021/03/10	2	369.00	0	0.00	366.00	2	1,228	0.16%
2021/03/09	3	375.00	2	371.50	369.00	1	1,228	0.08%
2021/03/08	3	365.00	6	371.25	362.50	-3	1,204	-0.25%
2021/03/05	1	358.00	1	361.00	365.50	0	1,186	0.00%
2021/03/04	1	369.00	2	366.25	367.00	-1	1,204	-0.08%
2021/03/03	0.1	376.00	0	0.00	376.50	0.1	1,195	0.01%
2021/03/02	0	0.00	1	370.00	367.00	-1	1,194	-0.08%
2021/02/26	2	365.00	14	365.79	362.50	-12	1,180	-1.02%
2021/02/25	1	368.50	2	373.00	373.50	-1	1,139	-0.09%
2021/02/24	2	368.00	2	371.75	368.50	0	1,141	0.00%
2021/02/23	1.1	369.58	0	0.00	372.00	1.1	1,140	0.10%
2021/02/22	0	0.00	2	378.00	370.00	-2	1,143	-0.17%
2021/02/19	1	368.00	0	0.00	368.50	1	1,145	0.09%
2021/02/18	0	367.00	4	366.75	370.00	-4	1,142	-0.35%
2021/02/17	7.1	363.05	2	365.75	371.00	5.1	1,152	0.44%
2021/02/05	2	352.75	1	354.50	349.50	1	1,123	0.09%
2021/02/04	0	0.00	13	353.19	354.50	-13	1,125	-1.16%
2021/02/03	1	350.02	7	350.14	354.00	-6	1,130	-0.53%
2021/02/02	0	0.00	16	351.50	352.00	-16	1,133	-1.41%
2021/02/01	0	0.00	25	346.10	346.00	-25	1,142	-2.19%
2021/01/29	0	0.00	1	354.50	346.00	-1	1,141	-0.09%
2021/01/28	1	350.00	0	0.00	350.50	1	1,127	0.09%
2021/01/25	0.1	349.50	0	0.00	350.00	0.1	1,102	0.01%
2021/01/22	1	360.00	0	0.00	346.00	1	1,090	0.09%
2021/01/21	4	368.00	2	375.00	370.00	2	1,061	0.19%
2021/01/20	4	380.38	0	0.00	374.00	4	1,027	0.39%
2021/01/19	0	0.00	12.1	388.10	393.00	-12.1	1,007	-1.20%
2021/01/18	0	0.00	3	368.00	369.50	-3	988	-0.30%
2021/01/15	27	364.52	2	369.25	361.50	25	980	2.55%
2021/01/14	3	361.67	0	0.00	367.00	3	969	0.31%
2021/01/13	25.1	368.20	0	0.00	368.50	25.1	954	2.63%
2021/01/12	0	0.00	406	360.61	363.50	-406	943	-43.02%	大賣/鉅額交易
2021/01/11	0	0.00	2	349.25	352.50	-2	922	-0.22%
2021/01/08	2	339.25	0	0.00	340.00	2	915	0.22%
2021/01/07	0	0.00	63	345.77	344.50	-63	894	-7.04%
2021/01/06	1	339.00	0	0.00	339.00	1	891	0.11%
2021/01/05	2	341.77	0	0.00	343.50	2	895	0.22%
2021/01/04	1	345.00	1	351.00	349.00	0	891	0.00%
2020/12/30	76	347.05	2	344.50	349.00	74	878	8.43%
2020/12/29	0	0.00	10	337.45	341.00	-10	874	-1.14%
2020/12/28	0	0.00	34	333.29	335.00	-34	879	-3.86%
2020/12/25	1	330.00	20.7	330.63	328.50	-19.7	888	-2.22%
2020/12/24	0	0.00	21	335.12	332.50	-21	889	-2.36%
2020/12/23	4	334.63	18	331.33	330.00	-14	889	-1.57%
2020/12/22	0	0.00	2	340.50	340.00	-2	894	-0.22%
2020/12/21	2	335.00	0	0.00	337.00	2	897	0.22%
2020/12/18	0	0.00	20.4	340.88	350.00	-20.4	882	-2.31%
2020/12/17	5	327.20	9	329.94	329.50	-4	832	-0.48%
2020/12/16	0	0.00	18	322.97	330.00	-18	814	-2.21%
2020/12/15	2	314.54	8	318.25	315.00	-6	804	-0.74%
2020/12/14	54.1	319.29	15	321.17	318.50	39.1	810	4.83%
2020/12/11	0	0.00	3	316.00	315.50	-3	792	-0.38%
2020/12/10	2	313.75	53	314.02	315.00	-51	787	-6.48%
2020/12/09	0	0.00	1	316.00	315.00	-1	786	-0.13%
2020/12/08	0	0.00	4	312.50	313.00	-4	784	-0.51%
2020/12/07	1	314.50	16	314.81	315.50	-15	782	-1.92%
2020/12/04	0	0.00	191	315.60	315.00	-191	786	-24.29%	大賣/鉅額交易
2020/12/03	0	309.00	100	308.55	308.00	-100	769	-12.99%
2020/12/02	1	308.00	50	309.33	307.50	-49	766	-6.39%
2020/12/01	97	308.00	80	308.31	310.00	17	768	2.21%
2020/11/30	0	0.00	50	309.36	307.00	-50	765	-6.53%
2020/11/27	0	0.00	7	309.29	311.00	-7	736	-0.95%
2020/11/25	2	314.50	0	0.00	308.00	2	725	0.28%
2020/11/24	2	317.51	0	0.00	317.00	2	717	0.28%
2020/11/23	1.2	319.10	0	0.00	320.00	1.2	716	0.16%
2020/11/20	2	313.25	2	315.50	317.00	0	702	0.00%
2020/11/19	1	313.00	1	317.00	315.00	0	700	0.00%
2020/11/18	1	307.50	2	313.50	314.50	-1	694	-0.14%
2020/11/17	0	0.00	1.4	309.22	308.50	-1.4	686	-0.20%
2020/11/16	0	0.00	1	304.00	307.50	-1	700	-0.14%
2020/11/13	1.2	293.67	0	0.00	294.50	1.2	690	0.17%
2020/11/12	4	296.63	1	300.00	296.00	3	704	0.43%
2020/11/11	0	0.00	4	298.63	299.00	-4	702	-0.57%
2020/11/10	2	292.50	151	295.53	295.50	-149	694	-21.47%	大賣/鉅額交易
2020/11/09	2	290.75	155	292.98	295.00	-153	691	-22.14%	大賣/鉅額交易
2020/11/06	0	0.00	16	288.22	287.50	-16	684	-2.34%
2020/11/03	0.1	291.98	0	0.00	292.50	0.1	712	0.01%
2020/10/30	0	0.00	7	288.71	289.00	-7	728	-0.96%
2020/10/29	1	289.50	0	0.00	289.00	1	727	0.14%
2020/10/28	2	295.00	7	296.93	296.00	-5	756	-0.66%
2020/10/27	4	294.88	66	297.10	295.50	-62	786	-7.88%
2020/10/26	2	297.00	5	298.70	297.00	-3	812	-0.37%
2020/10/23	0.2	296.00	0	0.00	295.00	0.2	814	0.02%
2020/10/22	0	0.00	3	293.00	293.00	-3	822	-0.36%
2020/10/21	22	298.48	66	296.47	295.50	-44	830	-5.30%
2020/10/20	4	295.88	0	0.00	295.50	4	832	0.48%
2020/10/16	0	0.00	4	301.13	300.00	-4	831	-0.48%
2020/10/15	5	297.70	6	299.08	296.50	-1	848	-0.12%
2020/10/14	5	299.50	5	300.70	299.50	0	842	0.00%
2020/10/13	3.2	298.26	0	0.00	299.50	3.2	834	0.38%
2020/10/12	21	296.36	12	297.67	304.00	9	824	1.09%
2020/10/08	0	0.00	1	295.00	295.50	-1	817	-0.12%
2020/10/07	3	292.00	2	294.25	294.00	1	814	0.12%
2020/10/06	0	294.00	3	293.50	294.00	-3	813	-0.37%
2020/10/05	1.1	288.84	0	0.00	286.50	1.1	815	0.13%
2020/09/29	2	283.50	2	285.25	284.50	0	805	0.00%
2020/09/28	0	0.00	2	283.75	283.50	-2	828	-0.24%
2020/09/24	2	281.25	0	0.00	280.00	2	872	0.23%
2020/09/23	1.2	287.25	7	287.14	288.50	-5.8	863	-0.67%
2020/09/22	1	289.00	1	290.50	288.00	0	865	0.00%
2020/09/21	12	290.83	0	0.00	292.00	12	869	1.38%
2020/09/17	0.5	291.50	1.7	289.98	291.50	-1.1	877	-0.13%
2020/09/16	3	285.67	1	289.00	287.50	2	865	0.23%
2020/09/15	1	286.00	0	0.00	287.50	1	850	0.12%
2020/09/14	0.2	288.00	2	288.50	288.00	-1.8	863	-0.21%
2020/09/11	1	284.00	0	0.00	282.50	1	857	0.12%
2020/09/10	1	286.00	2	289.00	289.00	-1	861	-0.12%
2020/09/09	1	287.00	0	0.00	283.00	1	865	0.12%
2020/09/08	3	293.83	1	295.00	294.00	2	863	0.23%
2020/09/07	21	295.07	0	0.00	293.00	21	866	2.42%
2020/09/03	2.1	303.98	2.5	305.46	301.50	-0.5	867	-0.05%
2020/09/01	0	0.00	1.1	301.68	301.50	-1.1	873	-0.13%
2020/08/31	4	309.50	1	314.50	303.50	3	875	0.34%
2020/08/28	2	310.75	5	313.00	311.00	-3	876	-0.34%
2020/08/27	1	308.00	0	0.00	309.00	1	878	0.11%
2020/08/26	1	313.00	0	0.00	312.00	1	881	0.11%
2020/08/25	1	310.57	1	313.50	316.00	0	888	0.00%
2020/08/24	1.9	310.14	2	311.00	311.50	-0.1	894	-0.01%
2020/08/21	22	309.00	1	310.00	308.00	21	906	2.32%
2020/08/20	2	308.00	0	0.00	306.50	2	902	0.22%
2020/08/18	0	0.00	1	310.00	312.00	-1	881	-0.11%
2020/08/17	1	304.50	2	305.00	307.50	-1	872	-0.11%
2020/08/14	3	302.50	2	305.50	301.50	1	871	0.11%
2020/08/13	2	303.01	2	307.50	301.50	0	868	0.00%
2020/08/12	2	302.25	1	304.00	303.00	1	871	0.11%
2020/08/11	0	0.00	1	304.00	302.00	-1	865	-0.12%
2020/08/06	1	299.00	0	0.00	300.50	1	841	0.12%
2020/08/05	2	308.50	0	0.00	310.00	2	831	0.24%
2020/08/04	1	306.09	51	309.69	310.00	-50	838	-5.96%
2020/08/03	2	306.75	2	309.50	307.00	0	854	0.00%
2020/07/31	1	311.50	1	313.50	309.00	0	834	0.00%
2020/07/30	0	0.00	2	342.25	345.50	-2	800	-0.25%
2020/07/28	2	327.25	1	328.00	326.00	1	779	0.13%
2020/07/24	1	329.50	1	329.00	328.50	0	776	0.00%
2020/07/23	2.1	335.42	0	0.00	333.50	2.1	774	0.27%
2020/07/22	0	0.00	1	339.00	335.00	-1	784	-0.13%
2020/07/21	3	333.67	4	337.38	333.00	-1	787	-0.13%
2020/07/20	3	324.50	4	327.75	329.00	-1	778	-0.13%
2020/07/17	1	320.00	1	323.00	325.50	0	789	0.00%
2020/07/16	2	325.25	2	327.25	323.00	0	801	0.00%
2020/07/14	0	323.00	0	0.00	321.00	0	821	0.00%
2020/07/13	0.1	323.50	0	0.00	323.50	0.1	834	0.02%
2020/07/10	1	325.00	0.5	322.00	321.50	0.5	837	0.06%
2020/07/09	0	0.00	1	329.50	328.00	-1	836	-0.12%
2020/07/08	2	324.50	0	0.00	325.50	2	834	0.24%
2020/07/07	1	332.00	0	0.00	326.00	1	832	0.12%
2020/07/06	1	318.00	1	323.00	328.00	0	815	0.00%
2020/07/03	0.1	315.50	1	311.00	315.50	-0.9	804	-0.11%
2020/07/01	0	0.00	2	300.75	300.00	-2	809	-0.25%
2020/06/30	6	295.00	18	294.39	295.50	-12	813	-1.48%
2020/06/29	1	290.00	22	289.00	293.00	-21	824	-2.55%
2020/06/24	1	295.00	1	294.00	294.00	0	816	0.00%
2020/06/23	3.1	296.29	1	298.50	295.00	2.1	829	0.25%
2020/06/22	0	0.00	2	299.00	298.00	-2	842	-0.24%
2020/06/19	1	296.50	1	299.50	295.50	0	856	0.00%
2020/06/17	1	296.50	0	0.00	296.50	1	882	0.11%
2020/06/16	17	298.68	1	299.50	297.50	16	908	1.76%
2020/06/15	0.1	294.50	1	293.00	292.00	-0.9	927	-0.09%
2020/06/12	1	290.00	0	0.00	290.00	1	954	0.10%
2020/06/11	1	294.00	1	297.00	294.00	0	977	0.00%
2020/06/09	1	294.00	0	0.00	295.00	1	1,045	0.10%
2020/06/08	2	294.00	3	297.83	297.00	-1	1,070	-0.09%
2020/06/05	2	295.75	0	0.00	294.50	2	1,081	0.18%
2020/06/04	2	295.75	3	298.67	298.00	-1	1,106	-0.09%
2020/06/03	1.1	293.67	1	299.50	296.50	0.1	1,115	0.01%
2020/06/02	1	293.00	0	0.00	294.00	1	1,114	0.09%
2020/06/01	5	297.60	3	299.50	294.00	2	1,115	0.18%
2020/05/29	3	292.33	3	297.00	297.00	0	1,112	0.00%
2020/05/28	1	290.00	4	294.00	294.00	-3	1,107	-0.27%
2020/05/27	1	287.50	0	0.00	289.00	1	1,119	0.09%
2020/05/26	0	0.00	2	290.50	290.00	-2	1,126	-0.18%
2020/05/25	0.1	282.50	0	0.00	283.00	0.1	1,130	0.01%
2020/05/15	1	280.00	15	279.17	278.00	-14	1,113	-1.26%
2020/05/14	1	283.00	0	0.00	283.00	1	1,108	0.09%
2020/05/13	0.1	286.50	5	289.50	288.00	-4.9	1,107	-0.44%
2020/05/12	2	287.50	0	0.00	287.50	2	1,107	0.18%
2020/05/08	0	0.00	3	290.17	291.00	-3	1,087	-0.28%
2020/05/07	0	0.00	1	275.50	282.00	-1	1,070	-0.09%
2020/05/06	1	272.00	45	272.21	272.50	-44	1,064	-4.13%
2020/05/05	0	274.00	35.1	275.27	274.00	-35.1	1,063	-3.30%
2020/05/04	2	273.05	0	0.00	272.50	2	1,064	0.19%
2020/04/30	1	278.00	33	280.14	284.00	-32	1,060	-3.02%
2020/04/29	0	0.00	30	279.35	279.50	-30	1,059	-2.83%
2020/04/23	1.1	261.81	1	264.00	263.00	0.1	1,063	0.01%
2020/04/22	1	260.00	1	261.50	262.00	0	1,051	0.00%
2020/04/21	3	271.67	0	0.00	265.00	3	1,045	0.29%
2020/04/17	0	0.00	1	279.50	279.00	-1	1,021	-0.10%
2020/04/16	52	269.15	0	0.00	266.50	52	1,003	5.18%
2020/04/15	20	266.05	1	269.00	267.50	19	995	1.91%
2020/04/14	0	267.00	0	0.00	265.00	0	989	0.00%
2020/04/13	1.1	258.12	1	261.00	258.50	0.1	982	0.01%
2020/04/07	121	259.17	1	259.00	259.00	120	966	12.42%	大買/鉅額交易
2020/04/06	0	257.00	1	253.50	257.00	-1	948	-0.10%
2020/04/01	1	245.00	1	246.50	244.50	0	923	0.00%
2020/03/30	1	244.00	1	248.00	246.00	0	893	0.00%
2020/03/27	2	253.00	0	0.00	252.00	2	882	0.23%
2020/03/26	0	0.00	2	255.00	257.00	-2	867	-0.23%
2020/03/25	104	250.47	1	250.50	248.00	103	859	11.99%	大買/鉅額交易
2020/03/24	24	248.00	0	0.00	242.00	24	855	2.81%
2020/03/23	5.1	235.47	0	0.00	234.00	5.1	839	0.60%
2020/03/20	34	242.18	3	243.33	240.50	31	826	3.75%
2020/03/19	54	231.61	0	0.00	230.00	54	796	6.78%
2020/03/18	6	238.17	0	0.00	241.50	6	773	0.78%
2020/03/17	111	235.90	0	0.00	237.50	111	744	14.90%	大買/鉅額交易
2020/03/16	203	246.53	0	0.00	238.00	203	717	28.30%	大買/鉅額交易
2020/03/13	203.1	247.79	6	238.50	261.50	197.1	700	28.15%	大買/鉅額交易
2020/03/12	5	268.50	4	264.00	264.00	1	654	0.15%
2020/03/11	104	280.78	0	0.00	277.00	104	627	16.57%	大買/鉅額交易
2020/03/05	1	296.00	61	299.93	296.50	-60	567	-10.57%
2020/03/03	100.1	287.90	0	0.00	291.00	100.1	568	17.59%
2020/03/02	5	282.50	1.6	281.00	281.00	3.4	571	0.60%
2020/02/26	0	0.00	0.1	296.00	296.00	-0.1	578	-0.01%
2020/02/25	0.1	300.00	0	0.00	299.00	0.1	572	0.01%
2020/02/24	2.1	297.73	0	0.00	297.00	2.1	586	0.35%
2020/02/19	1	310.00	0	0.00	309.50	1	591	0.17%
2020/02/18	0	0.00	56	308.71	310.00	-56	593	-9.44%
2020/02/17	0	0.00	30	310.97	312.00	-30	592	-5.07%
2020/02/14	0	0.00	1	312.00	309.00	-1	594	-0.17%
2020/02/13	0.1	309.00	60	308.68	311.00	-59.9	602	-9.95%
2020/02/11	1	301.00	0	0.00	302.50	1	603	0.17%
2020/02/10	0	0.00	1	305.50	303.00	-1	609	-0.16%
2020/02/05	22	303.50	0	0.00	304.00	22	626	3.51%
2020/02/04	120	302.70	1	303.00	303.00	119	627	18.96%	大買/鉅額交易
2020/02/03	0	295.50	0	0.00	295.00	0	625	0.01%
2020/01/30	1.1	290.05	0	0.00	290.00	1.1	609	0.17%
2020/01/14	0	308.00	35	308.73	310.00	-35	586	-5.97%
2020/01/13	0.1	308.50	0	0.00	308.50	0.1	583	0.01%
2020/01/08	1	297.00	1	300.50	299.00	0	585	0.00%
2020/01/06	0	299.00	0	0.00	298.50	0	591	0.00%
2020/01/03	0.1	300.00	0	0.00	301.00	0.1	594	0.01%
2019/12/25	0	0.00	66	302.60	307.00	-66	626	-10.54%
2019/12/24	0	305.00	0	0.00	303.00	0	629	0.00%
2019/12/23	0.1	307.50	0	0.00	308.00	0.1	632	0.01%
2019/12/20	1	304.50	0	0.00	301.50	1	630	0.16%
2019/12/13	0.1	299.00	0	0.00	299.50	0.1	628	0.01%
2019/12/10	19	294.08	0	0.00	296.00	19	629	3.02%
2019/12/03	0.1	302.00	0	0.00	302.00	0.1	632	0.01%
2019/11/29	0	0.00	4	299.25	299.50	-4	636	-0.63%
2019/11/25	0.1	314.00	0	0.00	314.00	0.1	599	0.01%
2019/11/21	1.5	308.68	1	310.00	310.00	0.5	598	0.09%
2019/11/18	0	0.00	5	312.00	313.50	-5	609	-0.82%
2019/11/14	0	0.00	1	310.50	310.50	-1	628	-0.16%
2019/11/13	0.1	311.50	0	0.00	313.50	0.1	654	0.01%
2019/11/05	0	0.00	37.1	311.28	310.00	-37.1	676	-5.48%
2019/11/04	0	309.50	0	0.00	310.50	0	683	0.01%
2019/10/25	0.3	296.00	0	0.00	297.50	0.3	702	0.05%
2019/10/23	0.1	288.00	2.6	289.17	289.50	-2.5	706	-0.35%
2019/10/17	0	0.00	1	286.50	287.50	-1	721	-0.14%
2019/10/16	0	0.00	1.2	285.22	285.50	-1.2	722	-0.17%
2019/10/14	0	280.00	0	0.00	279.50	0	746	0.00%
2019/10/09	1	279.00	0	0.00	279.00	1	745	0.13%
2019/10/04	0	0.00	6	279.50	279.50	-6	772	-0.78%
2019/10/03	0	279.00	0	0.00	281.00	0	775	0.01%
2019/09/24	0	274.50	0	0.00	276.50	0	760	0.01%
2019/09/23	0	271.00	0	0.00	272.50	0	761	0.01%
2019/09/16	0	273.00	0.3	273.00	274.50	-0.3	775	-0.04%
2019/09/03	0	264.00	0	0.00	263.50	0	772	0.00%
2019/08/23	0.1	266.50	0	0.00	267.00	0.1	815	0.01%
2019/08/16	27	262.09	401	260.76	261.50	-374	797	-46.92%	大賣/鉅額交易
2019/08/13	0	259.50	289	261.92	261.00	-289	787	-36.70%	大賣/鉅額交易
2019/08/12	0	0.00	80	257.56	255.50	-80	778	-10.27%
2019/08/08	0	0.00	30	258.33	258.00	-30	771	-3.89%
2019/08/07	30	257.98	0	0.00	258.00	30	767	3.91%
2019/08/06	0	0.00	300	253.50	254.50	-300	756	-39.65%	大賣/鉅額交易
2019/08/05	0	257.00	0	0.00	257.00	0	748	0.00%
2019/08/02	1	258.00	0	0.00	258.50	1	750	0.13%
2019/08/01	0	0.00	10	263.25	262.50	-10	764	-1.31%
2019/07/30	0	0.00	105	264.60	265.00	-105	779	-13.48%	大賣/鉅額交易
2019/07/29	0	0.00	10	262.25	261.50	-10	771	-1.30%
2019/07/26	2	263.00	0	0.00	264.50	2	761	0.26%
2019/07/25	0	0.00	5	271.00	268.00	-5	764	-0.65%
2019/07/24	0	0.00	20	270.75	266.00	-20	750	-2.67%
2019/07/23	0.1	268.50	37	264.32	269.50	-36.9	739	-5.00%
2019/07/22	3	261.50	21	261.52	260.50	-18	732	-2.46%
2019/07/19	0	0.00	20	260.38	261.00	-20	739	-2.71%
2019/07/18	1	258.00	0	0.00	259.00	1	750	0.13%
2019/07/17	0	0.00	70	260.29	261.50	-70	749	-9.34%
2019/07/16	0	0.00	51	261.17	260.50	-51	729	-6.99%
2019/07/15	0	259.00	24	260.98	258.50	-24	717	-3.34%
2019/07/12	0	0.00	40	260.53	260.00	-40	715	-5.59%
2019/07/11	2	261.00	95	260.26	261.00	-93	696	-13.36%
2019/07/10	0	0.00	85	257.12	258.00	-85	679	-12.51%
2019/07/09	0	0.00	102	257.78	257.00	-102	679	-15.02%	大賣/鉅額交易
2019/07/02	1	260.00	0	0.00	260.00	1	700	0.14%
2019/07/01	1	262.50	0	0.00	264.50	1	710	0.14%
2019/06/27	0	0.00	1	266.00	266.00	-1	721	-0.14%
2019/06/25	0	261.50	0	0.00	263.50	0	706	0.00%
2019/06/24	0.1	260.00	0	0.00	261.50	0.1	708	0.01%
2019/06/18	1	256.00	7	258.36	257.50	-6	707	-0.85%
2019/06/17	0	0.00	14	260.36	259.50	-14	718	-1.95%
2019/06/14	0	0.00	123	259.39	259.50	-123	719	-17.09%	大賣/鉅額交易
2019/06/13	0	257.00	84	258.61	257.00	-84	738	-11.37%
2019/06/12	0	0.00	83	259.72	260.00	-83	755	-10.99%
2019/06/11	0	0.00	69	259.64	258.00	-69	769	-8.97%
2019/06/10	0	0.00	235	264.40	260.00	-235	784	-29.95%	大賣/鉅額交易
2019/06/04	0	0.00	178	260.57	259.50	-178	773	-23.00%	大賣/鉅額交易
2019/06/03	0	259.00	0	0.00	258.00	0	768	0.00%
2019/05/28	1	254.00	0	0.00	252.50	1	799	0.13%
2019/05/27	0	0.00	139	253.21	253.00	-139	792	-17.54%	大賣/鉅額交易
2019/05/24	26	249.37	1	249.00	253.00	25	808	3.09%
2019/05/23	0.1	244.00	0	0.00	245.00	0.1	813	0.01%
2019/05/21	39	243.99	0	0.00	244.00	39	828	4.71%
2019/05/20	1	246.50	0	0.00	247.00	1	813	0.12%
2019/05/14	1	248.50	0	0.00	245.00	1	834	0.12%
2019/05/13	0	248.00	0	0.00	248.00	0	839	0.00%
2019/05/10	0	0.00	1	255.00	252.00	-1	847	-0.12%
2019/05/09	0	0.00	254	253.41	251.50	-254	840	-30.23%	大賣/鉅額交易
2019/05/08	0	0.00	3	251.67	253.00	-3	825	-0.36%
2019/05/07	51	244.49	0	0.00	245.00	51	811	6.29%
2019/05/06	1	245.00	0	0.00	245.00	1	807	0.12%
2019/05/03	0	0.00	152	248.08	248.50	-152	812	-18.71%	大賣/鉅額交易
2019/05/02	2	247.00	1	252.00	247.00	1	811	0.12%
2019/04/26	1	248.00	0	0.00	249.00	1	822	0.12%
2019/04/25	0	0.00	1	250.00	253.00	-1	816	-0.12%
2019/04/23	1.1	242.09	1	244.00	244.00	0.1	808	0.01%
2019/04/22	0.2	243.00	4	243.00	243.00	-3.8	808	-0.47%
2019/04/19	1	243.00	0	0.00	242.50	1	814	0.12%
2019/04/18	1	246.00	60	245.08	245.50	-59	817	-7.22%
2019/04/17	0	0.00	5	246.50	248.00	-5	820	-0.61%
2019/04/16	1	246.00	45	246.38	248.00	-44	821	-5.36%
2019/04/15	0	247.50	0	0.00	248.00	0	823	0.00%
2019/04/12	0	0.00	1	250.50	248.50	-1	829	-0.12%
2019/04/11	1	248.00	0	0.00	248.50	1	827	0.12%
2019/04/10	1	248.00	1	250.00	250.00	0	827	0.00%
2019/04/03	1	249.98	0	0.00	248.00	1	809	0.12%
2019/04/02	4	252.25	16	251.19	252.00	-12	796	-1.51%
2019/04/01	1	252.00	0	0.00	254.00	1	787	0.13%
2019/03/29	34	254.66	10	255.30	256.00	24	772	3.11%
2019/03/27	22	260.73	0	0.00	262.00	22	788	2.79%
2019/03/26	21	260.31	0	0.00	260.00	21	790	2.66%
2019/03/25	1.1	254.04	1	256.50	256.50	0.1	785	0.01%
2019/03/19	0	0.00	1	256.00	256.50	-1	760	-0.13%
2019/03/18	0	0.00	6.6	257.77	256.50	-6.6	756	-0.87%
2019/03/14	0	0.00	1	250.00	250.00	-1	719	-0.14%
2019/03/13	0	243.00	2	243.50	244.00	-2	707	-0.28%
2019/03/12	0	0.00	3	239.33	238.50	-3	689	-0.44%
2019/03/08	0	0.00	3	239.50	238.00	-3	705	-0.43%
2019/03/07	1	238.00	0	0.00	237.00	1	717	0.14%
2019/03/06	2	239.50	0	0.00	240.00	2	720	0.28%
2019/03/05	23	239.83	4	237.38	241.50	19	719	2.64%
2019/03/04	3	232.00	4	237.00	232.00	-1	691	-0.14%
2019/02/27	1	232.00	1	234.50	235.00	0	673	0.00%
2019/02/26	0	0.00	64	232.90	234.50	-64	666	-9.61%
2019/02/25	1.1	233.96	2	235.50	234.50	-0.9	660	-0.14%
2019/02/22	1	229.50	1	231.50	231.00	0	648	0.00%
2019/02/21	4	229.00	5	231.70	230.00	-1	654	-0.15%
2019/02/20	1	228.00	183	230.27	230.00	-182	649	-28.03%	大賣/鉅額交易
2019/02/19	1	227.00	1	228.50	228.00	0	642	0.00%
2019/02/18	2	230.00	5	230.10	229.50	-3	644	-0.47%
2019/02/15	0	0.00	51.4	231.70	232.50	-51.4	639	-8.03%
2019/02/14	2	223.00	2	225.50	226.50	0	630	0.00%
2019/02/13	0	224.00	1	226.50	225.50	-1	627	-0.16%
2019/02/12	1	224.01	103	225.39	225.00	-102	611	-16.67%	大賣/鉅額交易
2019/02/11	1	226.00	1	231.00	226.00	0	628	0.00%
2019/01/29	1	226.00	0	0.00	226.00	1	633	0.16%
2019/01/28	0	0.00	3	229.00	231.00	-3	638	-0.47%
2019/01/24	1	229.00	0	0.00	230.00	1	646	0.15%
2019/01/23	0.1	228.00	0	0.00	228.00	0.1	649	0.01%
2019/01/18	0	0.00	1	227.00	229.00	-1	664	-0.15%
2019/01/16	0	0.00	1	224.00	223.50	-1	682	-0.15%
2019/01/15	0	221.50	0	0.00	222.00	0	684	0.00%
2019/01/11	1	220.00	0	0.00	222.00	1	684	0.15%
2018/12/28	0	0.00	20	210.65	210.50	-20	753	-2.65%
2018/12/26	0	0.00	0.2	212.00	210.00	-0.2	765	-0.03%
2018/12/25	0	0.00	3	210.50	212.00	-3	769	-0.39%
2018/12/24	0.1	216.00	3	213.83	214.50	-2.9	781	-0.37%
2018/12/21	0	0.00	3	218.00	215.00	-3	828	-0.36%
2018/12/20	1	220.00	1	226.00	219.50	0	831	0.00%
2018/12/19	0	0.00	11	222.41	224.50	-11	836	-1.31%
2018/12/14	1	222.00	0	0.00	221.00	1	859	0.12%
2018/12/13	0	228.00	0	0.00	228.00	0	863	0.00%
2018/12/12	6	225.50	0	0.00	225.50	6	864	0.69%
2018/12/11	0	0.00	3	225.33	226.00	-3	865	-0.35%
2018/12/07	1	231.00	135	229.39	230.50	-134	878	-15.25%	大賣/鉅額交易
2018/12/05	1	229.00	0	0.00	229.50	1	888	0.11%
2018/12/03	1	230.50	1	235.00	233.00	0	895	0.00%
2018/11/30	0	0.00	11	228.23	233.50	-11	878	-1.25%
2018/11/29	1	224.50	20	225.23	225.50	-19	864	-2.20%
2018/11/23	0.1	219.00	0	0.00	221.00	0.1	850	0.01%
2018/11/19	0	0.00	22	227.43	226.00	-22	826	-2.66%
2018/11/15	0	0.00	10	228.70	231.00	-10	819	-1.22%
2018/11/13	0	227.00	0	0.00	228.50	0	821	0.00%
2018/11/08	0	0.00	70	230.41	230.50	-70	805	-8.69%
2018/11/06	0	0.00	66	218.86	219.00	-66	764	-8.64%
2018/11/02	0	0.00	0.3	216.50	217.50	-0.3	745	-0.04%
2018/11/01	0	0.00	1	218.00	219.00	-1	740	-0.14%
2018/10/31	1	212.00	0	0.00	213.00	1	729	0.14%
2018/10/30	60	207.17	0	0.00	207.00	60	719	8.34%
2018/10/23	0.1	204.00	0	0.00	205.00	0.1	684	0.01%
2018/10/22	0	0.00	4	205.00	207.50	-4	678	-0.59%
2018/10/16	10	196.00	12	196.00	197.00	-2	654	-0.31%
2018/10/15	0	199.00	16	195.19	199.00	-16	644	-2.48%
2018/10/12	12	193.54	6	194.50	200.00	6	639	0.94%
2018/10/11	46	195.00	1	196.00	195.00	45	631	7.13%
2018/10/05	0.2	216.50	104	215.26	217.00	-103.8	608	-17.05%	大賣/鉅額交易
2018/10/04	0	0.00	50	219.63	219.50	-50	597	-8.36%
2018/10/03	0	0.00	46	220.99	221.00	-46	595	-7.72%
2018/10/02	0	0.00	105	222.16	222.50	-105	598	-17.56%	大賣/鉅額交易
2018/10/01	8	225.50	230	225.33	227.00	-222	602	-36.85%	大賣/鉅額交易
2018/09/28	0	0.00	215	228.64	227.50	-215	618	-34.75%	大賣/鉅額交易
2018/09/27	0	0.00	141	231.83	234.50	-141	592	-23.80%	大賣/鉅額交易
2018/09/26	0.1	226.50	95	227.04	227.50	-94.9	578	-16.42%
2018/09/25	0	0.00	34	221.44	222.00	-34	582	-5.83%
2018/09/20	0	0.00	27	218.69	219.00	-27	588	-4.59%
2018/09/18	105	215.00	0	0.00	215.50	105	595	17.64%	大買/鉅額交易
2018/09/14	0	0.00	15	212.90	215.00	-15	597	-2.51%
2018/09/13	0	0.00	173	212.51	211.00	-173	587	-29.47%	大賣/鉅額交易
2018/09/11	9	211.00	0	0.00	211.00	9	584	1.54%
2018/09/07	0	203.50	0	0.00	205.00	0	590	0.00%
2018/09/04	0	208.00	0	0.00	208.00	0	593	0.00%
2018/08/29	0	0.00	160	211.52	211.00	-160	599	-26.69%	大賣/鉅額交易
2018/08/28	0	0.00	10	208.10	211.00	-10	598	-1.67%
2018/08/27	32	205.64	0	0.00	209.00	32	593	5.39%
2018/08/23	0.1	203.50	28	203.00	203.50	-27.9	606	-4.60%
2018/08/16	0	0.00	1	198.00	197.00	-1	615	-0.16%
2018/08/09	2	201.50	0	0.00	201.50	2	616	0.32%
2018/07/24	0	201.00	0	0.00	202.50	0	658	0.01%
2018/07/18	4	198.25	0	0.00	202.00	4	670	0.60%
2018/07/17	7	196.57	0	0.00	197.00	7	667	1.05%
2018/07/11	26	192.15	0	0.00	192.00	26	694	3.74%
2018/07/10	7	192.50	0	0.00	193.00	7	697	1.00%
2018/07/06	5	193.00	0	0.00	193.00	5	683	0.73%
2018/07/05	16	193.00	0	0.00	193.00	16	662	2.42%
2018/07/03	60	196.71	0	0.00	194.50	60	674	8.90%
2018/07/02	45	199.67	2	199.00	199.00	43	664	6.47%
2018/06/28	41	197.00	0	0.00	195.50	41	637	6.43%
2018/06/27	24	198.71	0	0.00	198.50	24	622	3.85%
2018/06/26	17	199.50	0	0.00	199.50	17	623	2.73%
2018/06/25	29	201.00	0	0.00	200.50	29	617	4.70%
2018/06/22	29	202.50	0	0.00	202.00	29	616	4.71%
2018/06/21	17	204.00	0	0.00	203.50	17	617	2.75%
2018/06/20	17	203.00	0	0.00	204.50	17	617	2.75%
2018/06/19	60	203.73	0	0.00	203.50	60	617	9.71%
2018/06/15	57	206.54	0	0.00	206.50	57	608	9.36%
2018/06/14	24	205.85	0	0.00	206.00	24	606	3.96%
2018/06/13	29	208.00	0	0.00	207.00	29	611	4.74%
2018/06/08	8	210.50	0	0.00	209.50	8	618	1.29%
2018/06/06	37	205.86	0	0.00	207.00	37	616	6.00%
2018/05/31	51	202.81	0	0.00	203.00	51	622	8.20%
2018/05/30	62	204.39	0	0.00	202.50	62	606	10.22%
2018/05/29	29	208.26	0	0.00	209.00	29	602	4.82%
2018/05/28	5	209.00	0	0.00	209.00	5	597	0.84%
2018/05/25	10	207.50	0	0.00	208.00	10	603	1.66%
2018/05/24	31	207.87	0	0.00	208.00	31	605	5.12%
2018/05/23	67	207.47	0	0.00	207.50	67	617	10.85%
2018/05/22	42	208.42	0	0.00	208.50	42	623	6.73%
2018/05/21	5	206.00	0	0.00	209.00	5	635	0.79%
2018/05/18	55	206.86	0	0.00	206.00	55	643	8.55%
2018/05/17	86	207.73	0	0.00	206.50	86	656	13.10%
2018/05/16	41	207.56	0	0.00	209.50	41	664	6.17%
2018/05/11	0	0.00	4	207.63	208.50	-4	694	-0.58%
2018/05/02	20	202.00	0	0.00	201.00	20	701	2.85%
2018/04/25	46	202.45	0	0.00	203.00	46	696	6.61%
2018/04/24	6	203.50	0	0.00	203.50	6	704	0.85%
2018/04/20	9	203.00	1.6	203.00	203.00	7.4	707	1.05%
2018/04/19	5	203.00	0	0.00	203.50	5	715	0.70%
2018/04/18	0	0.00	1	201.50	201.50	-1	708	-0.14%
2018/04/17	7	201.50	0	0.00	201.50	7	707	0.99%
2018/04/13	7	208.00	0	0.00	207.00	7	702	1.00%
2018/04/11	6	208.50	0	0.00	206.00	6	752	0.80%
2018/04/02	5	211.00	0	0.00	210.00	5	771	0.65%
2018/03/08	50	214.96	0	0.00	215.00	50	795	6.28%
2018/03/07	30	216.35	0	0.00	216.00	30	793	3.78%
2018/03/05	0	215.50	0	0.00	211.00	0	814	0.00%
2018/02/26	50	216.75	0	0.00	215.00	50	812	6.15%
2018/02/01	0	0.00	40	226.65	226.50	-40	826	-4.84%
2018/01/29	0	0.00	43	231.38	231.00	-43	859	-5.00%
2018/01/26	0	0.00	22	236.00	236.00	-22	864	-2.54%
2018/01/18	50	238.02	0	0.00	238.50	50	867	5.76%
2018/01/17	0	0.00	9.2	234.52	235.00	-9.2	867	-1.06%
2018/01/16	0	0.00	1	231.50	235.00	-1	866	-0.12%
2018/01/15	11	229.73	0	0.00	233.50	11	865	1.27%
2018/01/12	30	226.17	0	0.00	225.50	30	855	3.51%
2018/01/10	50	225.32	0	0.00	225.50	50	887	5.64%
2018/01/08	5	223.50	0	0.00	226.00	5	880	0.57%
2018/01/05	11	216.27	0	0.00	216.00	11	851	1.29%
2018/01/04	9	214.72	0	0.00	213.50	9	867	1.04%
2018/01/02	0	0.00	45	215.22	215.00	-45	856	-5.25%