信邦 (3023)-凱基-台北券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
250.5
漲跌
▼0.5
漲幅
-0.20%
成交量
1,088張
產業
上市電子零組件類股
582人加入追蹤

立即追蹤
本地時間:14:30

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

信邦 (3023)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/12/03	82	253.57	25	254.46	250.50	57	867	6.57%
2024/12/02	109	252.24	54	253.49	251.00	55	858	6.41%	大買/
2024/11/29	112	252.91	44	254.41	255.50	68	847	8.03%	大買/
2024/11/28	76.2	251.54	78	251.58	249.50	-1.9	834	-0.22%
2024/11/27	37	261.99	15	264.07	260.00	22	826	2.66%
2024/11/26	71	267.85	19	268.37	265.00	52	826	6.29%
2024/11/25	31	266.03	8	267.56	268.00	23	823	2.79%
2024/11/22	107	261.41	17	263.82	265.00	90	825	10.91%	大買/
2024/11/21	76	258.68	57	258.89	258.00	19	822	2.31%
2024/11/20	18	260.67	20	261.10	260.50	-2	818	-0.24%
2024/11/19	103	258.01	36	256.57	259.50	67	819	8.17%	大買/
2024/11/18	69	254.31	63	255.34	253.50	6	817	0.73%
2024/11/15	263	256.73	47	256.34	255.00	216	817	26.43%	大買/鉅額交易
2024/11/14	148	254.13	103	254.67	251.00	45	807	5.57%	大買/大賣/
2024/11/13	224.1	254.11	123	254.10	253.50	101.1	802	12.59%	大買/大賣/鉅額交易
2024/11/12	195.2	259.51	85	260.17	258.00	110.2	792	13.90%	大買/鉅額交易
2024/11/11	65	262.45	23	264.24	264.00	42	794	5.29%
2024/11/08	34.1	262.87	52	265.73	265.00	-17.9	803	-2.22%
2024/11/07	56	268.63	54	268.69	268.50	2	806	0.25%
2024/11/06	71	266.30	16	266.66	267.50	55	818	6.72%
2024/11/05	63.1	260.76	117	261.09	260.50	-53.9	832	-6.47%	大賣/
2024/11/04	9	265.44	55	265.22	264.50	-46	832	-5.53%
2024/11/01	69	265.30	64.1	265.37	266.50	5	844	0.59%
2024/10/30	19	266.00	44	266.73	265.00	-25	835	-2.99%
2024/10/29	76	264.87	41	264.99	265.00	35	839	4.17%
2024/10/28	88	268.89	72	270.63	269.00	16	852	1.88%
2024/10/25	219.2	271.29	138	272.64	271.50	81.2	862	9.41%	大買/大賣/
2024/10/24	294	275.34	179	275.19	274.00	115	880	13.07%	大買/大賣/鉅額交易
2024/10/23	129	281.81	272	284.25	278.00	-143	879	-16.25%	大買/大賣/鉅額交易
2024/10/22	42	290.21	42	289.88	291.00	0	872	0.00%
2024/10/21	69	295.49	49	297.26	294.50	20	909	2.20%
2024/10/18	51	293.80	37	295.20	291.50	14	919	1.52%
2024/10/17	10	297.15	31	296.90	295.50	-21	934	-2.25%
2024/10/16	63	297.88	14	298.75	299.00	49	957	5.12%
2024/10/15	46	300.23	34	300.85	301.00	12	968	1.24%
2024/10/14	78	293.61	86	295.69	300.00	-8	969	-0.83%
2024/10/11	13	289.42	32.1	290.25	291.00	-19.1	986	-1.94%
2024/10/09	67	289.81	34	289.35	290.50	33	1,019	3.24%
2024/10/08	34	284.66	62	284.70	285.50	-28	1,023	-2.74%
2024/10/07	57	288.66	52	289.44	287.00	5	1,034	0.48%
2024/10/04	75	289.68	70	291.51	288.50	5	1,040	0.48%
2024/10/01	3	298.00	40	297.48	295.50	-37	1,039	-3.56%
2024/09/30	40	300.95	16	301.28	300.50	24	1,060	2.26%
2024/09/27	90	307.07	34	305.65	304.50	56	1,082	5.17%
2024/09/26	41	303.93	23	304.41	303.00	18	1,079	1.67%
2024/09/25	56	307.29	60	308.01	309.00	-4	1,080	-0.37%
2024/09/24	115	300.27	9.9	301.51	304.00	105.1	1,076	9.76%	大買/鉅額交易
2024/09/23	8	294.44	11	295.77	295.00	-3	1,074	-0.28%
2024/09/20	80	295.78	110	297.29	295.00	-30	1,076	-2.79%	大賣/
2024/09/19	61	292.06	103	293.42	291.50	-42	1,067	-3.93%	大賣/
2024/09/18	85	302.28	104	301.29	299.00	-19	1,061	-1.79%	大賣/
2024/09/16	39	296.83	49.5	297.31	296.50	-10.5	1,052	-1.00%
2024/09/13	34	295.44	62	297.39	291.50	-28	1,048	-2.67%
2024/09/12	83	287.04	42	292.71	293.00	41	1,044	3.92%
2024/09/11	93	279.19	87	284.21	279.00	6	1,039	0.58%
2024/09/10	20	295.70	34	293.72	291.00	-14	1,031	-1.36%
2024/09/09	18	289.56	38	290.93	292.50	-20	1,031	-1.94%
2024/09/06	16	292.16	13	291.85	292.50	3	1,032	0.29%
2024/09/05	31	293.68	24	293.08	290.50	7	1,038	0.67%
2024/09/04	19.1	292.82	90	295.07	292.00	-70.9	1,039	-6.82%
2024/09/03	17	300.82	31	301.32	300.00	-14	1,034	-1.35%
2024/09/02	31	300.27	79	301.28	302.50	-48	1,035	-4.63%
2024/08/30	26	292.62	16	294.25	297.00	10	1,026	0.97%
2024/08/29	54	289.28	24	291.52	290.00	30	1,027	2.92%
2024/08/28	1	287.50	29	287.67	286.00	-28	1,024	-2.73%
2024/08/27	10	287.00	21	286.76	288.00	-11	1,037	-1.06%
2024/08/26	102	287.75	35	290.66	286.00	67	1,039	6.44%	大買/
2024/08/23	127	285.83	64	284.69	285.50	63	1,035	6.09%	大買/
2024/08/22	36	289.38	34	291.16	290.00	2	1,033	0.19%
2024/08/21	27	292.28	56	293.16	292.50	-29	1,026	-2.82%
2024/08/20	52	295.89	21	295.90	295.50	31	1,027	3.02%
2024/08/19	73	292.03	118	295.29	291.50	-45	1,028	-4.37%	大賣/
2024/08/16	87	297.17	146	298.16	298.50	-59	1,020	-5.78%	大賣/
2024/08/15	126	301.81	97	304.72	302.00	29	1,001	2.90%	大買/
2024/08/14	46	311.39	120	312.61	309.50	-74	983	-7.53%	大賣/
2024/08/13	142	301.92	50	303.53	303.50	92	961	9.57%	大買/
2024/08/12	58	296.34	127	297.98	299.00	-69	945	-7.30%	大賣/
2024/08/09	173	296.17	91	299.43	297.50	82	935	8.77%	大買/
2024/08/08	161	289.72	63	289.90	288.50	98	921	10.63%	大買/
2024/08/07	182	291.40	87	294.10	290.00	95	916	10.37%	大買/
2024/08/06	116.1	281.89	74	284.62	278.00	42.1	907	4.64%	大買/
2024/08/05	170.1	283.60	63	287.10	281.50	107.1	898	11.92%	大買/鉅額交易
2024/08/02	88	316.55	73	317.05	311.00	15	890	1.68%
2024/08/01	87	326.14	54	325.96	323.00	33	883	3.73%
2024/07/31	69	325.56	75	326.33	327.50	-6	884	-0.68%
2024/07/30	110	323.05	86	323.02	327.50	24	868	2.76%	大買/
2024/07/29	136	332.61	146	335.44	327.50	-10	849	-1.18%	大買/大賣/
2024/07/26	201	338.34	177	340.91	342.50	24	819	2.93%	大買/大賣/
2024/07/23	68	329.39	133.1	332.65	345.00	-65.1	791	-8.22%	大賣/
2024/07/22	122	331.62	337	332.31	337.00	-215	763	-28.16%	大買/大賣/鉅額交易
2024/07/19	49	316.42	116.3	318.49	330.00	-67.3	731	-9.19%	大賣/
2024/07/18	54	315.68	30	315.48	316.00	24	725	3.31%
2024/07/17	45	324.35	198	325.51	326.00	-153	722	-21.18%	大賣/鉅額交易
2024/07/16	27	325.61	171	327.19	327.00	-144	711	-20.23%	大賣/鉅額交易
2024/07/15	49	323.26	55.1	323.14	322.00	-6.1	727	-0.84%
2024/07/12	92	320.73	143.3	322.11	322.00	-51.3	733	-6.99%	大賣/
2024/07/11	102.3	311.79	170.2	315.95	319.00	-67.9	716	-9.48%	大買/大賣/
2024/07/10	60	303.68	57	303.82	303.00	3	705	0.43%
2024/07/09	102	302.93	63.6	302.83	304.00	38.4	705	5.44%	大買/
2024/07/08	104	296.74	62	298.40	300.00	42	692	6.07%	大買/
2024/07/05	71.1	291.78	49	292.04	290.50	22.1	687	3.22%
2024/07/04	121.2	302.92	113	300.67	294.00	8.2	692	1.19%	大買/大賣/
2024/07/03	85.2	291.59	44	297.07	300.00	41.2	673	6.12%
2024/07/02	4	291.63	27	291.96	291.00	-23	655	-3.51%
2024/07/01	46	293.90	40	294.50	294.50	6	661	0.91%
2024/06/28	13	291.77	10	292.25	292.00	3	675	0.45%
2024/06/27	36	287.63	92	289.28	292.50	-56	684	-8.18%
2024/06/26	20	290.48	36	290.19	291.00	-16	687	-2.33%
2024/06/25	98	289.87	44	289.98	289.50	54	696	7.76%
2024/06/24	50	289.10	37	289.01	290.00	13	704	1.84%
2024/06/21	62	287.20	7.1	289.07	288.00	54.9	723	7.59%
2024/06/20	27	289.39	6	290.75	289.00	21	728	2.88%
2024/06/19	30	292.35	50.2	291.93	291.50	-20.2	745	-2.70%
2024/06/18	14	291.14	57	291.77	291.00	-43	771	-5.57%
2024/06/17	45	292.34	38.1	294.51	295.00	6.9	776	0.89%
2024/06/14	6	292.00	38	292.04	291.50	-32	786	-4.07%
2024/06/13	13	289.92	14	295.14	296.00	-1	789	-0.13%
2024/06/12	23	288.07	38	288.61	287.00	-15	790	-1.89%
2024/06/11	38	292.43	35	292.30	291.50	3	795	0.38%
2024/06/07	48	297.16	30	297.37	298.50	18	796	2.26%
2024/06/06	45.3	297.72	26	297.85	297.50	19.3	798	2.42%
2024/06/05	14	295.54	49	295.41	294.50	-35	800	-4.37%
2024/06/04	58	294.60	72.2	295.97	295.50	-14.2	812	-1.75%
2024/06/03	46	296.58	30.1	295.25	297.00	15.9	828	1.92%
2024/05/31	140	292.79	56.9	293.92	294.00	83.1	831	9.99%	大買/
2024/05/30	21.2	288.62	16	288.09	286.50	5.2	831	0.62%
2024/05/29	24	293.33	52	293.05	290.00	-28	853	-3.28%
2024/05/28	62	293.48	5.1	292.11	295.00	56.9	866	6.57%
2024/05/27	9	291.39	74	291.66	291.50	-65	890	-7.30%
2024/05/24	96.2	290.49	17	291.29	291.00	79.2	901	8.79%
2024/05/23	111	288.08	91.1	289.43	287.50	19.9	904	2.20%	大買/
2024/05/22	56	284.03	37	285.55	286.00	19	898	2.12%
2024/05/21	17	281.74	11	282.05	281.00	6	901	0.67%
2024/05/20	13.1	284.92	11	284.68	282.50	2.1	901	0.23%
2024/05/17	1	284.00	79	284.69	284.00	-78	907	-8.60%
2024/05/16	92	288.28	30	288.25	287.00	62	915	6.77%
2024/05/15	52	287.12	9	289.00	286.00	43	919	4.68%
2024/05/14	12.2	285.13	14	285.29	284.00	-1.8	923	-0.20%
2024/05/13	190	285.01	36.5	287.38	287.00	153.5	928	16.54%	大買/鉅額交易
2024/05/10	59	283.00	181	282.26	280.50	-122	924	-13.19%	大賣/鉅額交易
2024/05/09	16	286.47	147	288.57	287.00	-131	922	-14.20%	大賣/鉅額交易
2024/05/08	136	288.37	25	287.52	291.00	111	925	12.00%	大買/鉅額交易
2024/05/07	32	285.44	83	286.17	285.00	-51	936	-5.44%
2024/05/06	92	289.35	37	288.73	287.00	55	936	5.87%
2024/05/03	61	284.15	74	286.82	282.00	-13	929	-1.40%
2024/05/02	26.2	283.04	16	282.09	281.50	10.2	928	1.10%
2024/04/30	33.1	282.88	17	283.21	281.00	16.1	926	1.73%
2024/04/29	27	283.02	17.1	284.08	285.50	9.9	932	1.06%
2024/04/26	88	281.21	13	280.35	282.00	75	936	8.01%
2024/04/25	65	281.34	20	283.78	280.00	45	938	4.79%
2024/04/24	94	283.79	84	283.24	283.50	10	941	1.06%
2024/04/23	170.1	284.82	79	286.34	285.00	91.1	954	9.54%	大買/
2024/04/22	33	275.67	84	276.31	278.50	-51	955	-5.34%
2024/04/19	195.2	281.08	192	281.65	279.00	3.2	956	0.33%	大買/大賣/
2024/04/18	71	273.98	33	273.21	275.00	38	926	4.10%
2024/04/17	37.1	271.30	29	271.12	271.00	8.1	920	0.88%
2024/04/16	69	272.31	149	272.57	271.00	-80	918	-8.71%	大賣/
2024/04/15	34.1	274.63	44	274.77	273.00	-10	902	-1.10%
2024/04/12	95.3	278.03	34	277.38	278.50	61.3	902	6.79%
2024/04/11	34.1	278.98	83	278.69	275.50	-48.9	903	-5.41%
2024/04/10	11	281.18	73	282.41	282.00	-62	906	-6.84%
2024/04/09	17	282.79	43	281.97	284.00	-26	922	-2.82%
2024/04/08	20	280.48	46.1	282.08	281.00	-26.1	919	-2.83%
2024/04/03	25	284.78	80.1	284.86	283.00	-55.1	916	-6.02%
2024/04/02	48	287.38	220.1	285.58	286.00	-172.1	907	-18.96%	大賣/鉅額交易
2024/04/01	126	280.00	88.2	282.33	283.00	37.8	891	4.24%	大買/
2024/03/29	28	276.30	69	278.14	276.00	-41	876	-4.68%
2024/03/28	90	279.41	61.1	277.42	280.00	28.9	872	3.31%
2024/03/27	47.1	273.20	81	275.44	272.50	-33.9	866	-3.91%
2024/03/26	81	279.46	178	280.59	278.50	-97	858	-11.30%	大賣/
2024/03/25	47	278.69	79.1	279.18	280.00	-32.1	841	-3.82%
2024/03/22	78.2	275.79	140	275.15	278.00	-61.9	837	-7.38%	大賣/
2024/03/21	171.1	270.97	76	272.20	275.00	95.1	828	11.48%	大買/
2024/03/20	53	261.42	55	260.40	261.50	-2	817	-0.24%
2024/03/19	44	261.48	289	261.42	261.00	-245	834	-29.35%	大賣/鉅額交易
2024/03/18	49	262.53	109	262.37	262.00	-60	829	-7.24%	大賣/
2024/03/15	12	265.13	50	265.69	265.00	-38	836	-4.54%
2024/03/14	17	267.21	148	267.79	267.00	-131	844	-15.50%	大賣/鉅額交易
2024/03/13	54	270.58	47	269.77	270.50	7	848	0.83%
2024/03/12	27.1	269.53	32	272.13	268.50	-4.9	849	-0.58%
2024/03/11	97	267.54	98	267.45	268.50	-1	849	-0.12%
2024/03/08	66	265.44	120	265.86	266.50	-54	848	-6.36%	大賣/
2024/03/07	27.1	261.61	116	262.57	261.50	-88.9	842	-10.56%	大賣/
2024/03/06	5.1	264.50	43	264.45	264.50	-37.9	834	-4.55%
2024/03/05	156	266.67	158	266.45	265.50	-2	839	-0.24%	大買/大賣/
2024/03/04	94	265.72	165	266.76	268.00	-71	841	-8.44%	大賣/
2024/03/01	34	260.63	147	263.38	266.00	-113	821	-13.76%	大賣/鉅額交易
2024/02/29	97	259.40	77	261.52	258.50	20	808	2.47%
2024/02/27	36.1	255.21	102	256.57	255.00	-66	781	-8.43%	大賣/
2024/02/26	123	258.15	14	257.29	257.50	109	773	14.09%	大買/鉅額交易
2024/02/23	73.1	256.64	16	257.00	257.00	57.1	768	7.42%
2024/02/22	28.1	255.52	79	255.96	255.50	-50.9	773	-6.58%
2024/02/21	21	257.79	41	257.68	258.00	-20	770	-2.59%
2024/02/20	6.1	256.09	90	257.03	255.50	-83.9	773	-10.85%
2024/02/19	37	259.58	29	259.43	259.00	8	779	1.03%
2024/02/16	73	258.61	9	258.89	258.00	64	780	8.20%
2024/02/15	71	256.06	24	256.58	256.50	47	772	6.08%
2024/02/05	13.1	258.54	46	258.91	256.50	-32.9	768	-4.28%
2024/02/02	37	260.89	16	262.25	260.50	21	758	2.77%
2024/02/01	151	258.87	26	258.19	259.00	125	754	16.56%	大買/鉅額交易
2024/01/31	56	257.79	17	257.18	257.50	39	752	5.18%
2024/01/30	112.2	257.48	74	259.86	259.00	38.2	755	5.06%	大買/
2024/01/29	64	263.34	10	265.05	262.50	54	751	7.19%
2024/01/26	24	263.33	16	264.03	263.00	8	760	1.06%
2024/01/25	57.1	264.53	59	265.36	264.50	-1.9	772	-0.25%
2024/01/24	43	270.00	28	269.05	269.00	15	783	1.91%
2024/01/23	110	268.22	125	269.80	269.50	-15	791	-1.89%	大買/大賣/
2024/01/22	32	267.48	4	269.38	266.50	28	786	3.56%
2024/01/19	27	268.02	44	269.39	270.50	-17	786	-2.16%
2024/01/18	105	263.80	46	264.86	262.50	59	790	7.46%	大買/
2024/01/17	155.2	265.37	155	265.28	265.00	0.2	789	0.02%	大買/大賣/
2024/01/16	26	272.19	132	272.88	270.50	-106	770	-13.75%	大賣/鉅額交易
2024/01/15	148	274.69	35	275.73	276.00	113	756	14.93%	大買/鉅額交易
2024/01/12	5.1	273.56	56	275.09	273.00	-50.9	748	-6.80%
2024/01/11	29	274.36	29	274.52	277.00	0	750	0.00%
2024/01/10	15	275.40	38	275.43	276.00	-23	752	-3.06%
2024/01/09	53	277.35	52	277.86	276.50	1	755	0.13%
2024/01/08	22.1	278.77	49	280.65	278.50	-27	755	-3.57%
2024/01/05	36	285.68	73	285.96	284.50	-37	751	-4.93%
2024/01/04	59	286.96	137	286.97	287.00	-78	746	-10.46%	大賣/
2024/01/03	53.1	286.82	314	288.74	285.00	-260.9	742	-35.16%	大賣/鉅額交易
2024/01/02	9	300.61	1	300.00	300.00	8	722	1.11%
2023/12/29	43	299.35	45	299.69	299.00	-2	726	-0.28%
2023/12/28	37.1	300.03	10	300.15	300.50	27.1	723	3.74%
2023/12/27	24	295.83	36	295.18	297.00	-12	723	-1.66%
2023/12/26	14	295.18	9	295.17	294.50	5	726	0.69%
2023/12/25	45	296.11	9	296.39	295.50	36	734	4.90%
2023/12/22	40	294.71	64	295.23	295.00	-24	745	-3.22%
2023/12/21	10	294.70	36	294.90	294.00	-26	740	-3.51%
2023/12/20	56	297.91	89	299.21	295.00	-33	737	-4.47%
2023/12/19	32	291.72	47.2	292.38	291.50	-15.2	730	-2.08%
2023/12/18	32	291.19	36	292.76	290.00	-4	729	-0.55%
2023/12/15	99	300.22	50	300.88	301.00	49	728	6.73%
2023/12/14	109	296.17	133	298.30	294.50	-24	712	-3.37%	大買/大賣/
2023/12/13	43	296.95	60	297.22	298.50	-17	690	-2.46%
2023/12/12	23	295.28	86	294.10	295.50	-63	685	-9.19%
2023/12/11	108	293.35	83	295.36	296.50	25	676	3.70%	大買/
2023/12/08	107	288.75	103	289.53	290.00	4	662	0.60%	大買/大賣/
2023/12/07	64	286.45	97	287.08	286.00	-33	648	-5.08%
2023/12/06	36	287.68	47	288.41	289.00	-11	643	-1.71%
2023/12/05	87.1	288.76	39	289.64	287.50	48.1	639	7.52%
2023/12/04	39	288.72	83	290.11	287.50	-44	632	-6.96%
2023/12/01	36	289.08	94	290.87	291.50	-58	630	-9.21%
2023/11/30	38.2	287.81	142	288.76	286.50	-103.9	617	-16.81%	大賣/鉅額交易
2023/11/29	55	288.30	31	289.74	288.50	24	606	3.95%
2023/11/28	72	279.51	26	282.69	281.50	46	592	7.76%
2023/11/27	42.1	277.47	47	278.12	275.50	-4.9	591	-0.83%
2023/11/24	27	281.44	10.2	280.94	279.50	16.8	586	2.87%
2023/11/22	21	276.74	27	278.52	278.50	-6	577	-1.04%
2023/11/21	65	274.87	39	275.12	274.00	26	569	4.56%
2023/11/20	83	273.15	88	272.96	273.00	-5	563	-0.89%
2023/11/17	86	276.91	30	276.72	276.50	56	560	10.00%
2023/11/16	73	275.78	97	276.14	276.50	-24	551	-4.35%
2023/11/15	132.1	279.28	78	280.47	277.50	54.1	539	10.03%	大買/
2023/11/14	62	279.35	34	280.66	280.00	28	534	5.24%
2023/11/13	15	282.73	39	281.40	279.00	-24	534	-4.49%
2023/11/10	2	283.25	51	283.10	282.00	-49	530	-9.23%
2023/11/09	29	287.41	22	286.95	285.00	7	534	1.31%
2023/11/08	43	287.08	23	289.67	288.00	20	531	3.77%
2023/11/07	15	289.03	45	289.23	289.50	-30	524	-5.72%
2023/11/06	154	284.29	9	285.61	286.50	145	513	28.22%	大買/鉅額交易
2023/11/03	76	279.40	94	279.45	277.00	-18	505	-3.56%
2023/11/02	114.1	272.30	80	271.88	272.50	34.1	497	6.85%	大買/
2023/11/01	137.3	272.22	66	273.78	271.00	71.3	491	14.51%	大買/
2023/10/31	43	280.62	17	286.76	277.00	26	485	5.36%
2023/10/30	67	286.77	37	287.43	286.00	30	498	6.02%
2023/10/27	72.1	290.84	43	292.36	289.00	29.1	516	5.64%
2023/10/26	41	295.55	94	296.15	294.00	-53	527	-10.04%
2023/10/25	31	307.06	100	307.88	304.00	-69	530	-13.01%
2023/10/24	54	304.53	5	307.10	308.50	49	535	9.16%
2023/10/23	10	305.45	8	306.00	305.50	2	578	0.35%
2023/10/20	24.1	307.28	60	308.81	310.50	-35.9	590	-6.07%
2023/10/19	20	316.98	34	317.97	315.50	-14	602	-2.32%
2023/10/18	30	325.60	28	326.93	322.00	2	647	0.31%
2023/10/17	29	326.97	22	328.77	327.00	7	680	1.03%
2023/10/16	42	326.12	20	327.68	325.00	22	724	3.04%
2023/10/13	53	326.49	24	325.75	324.00	29	734	3.95%
2023/10/12	55	325.42	29	325.09	326.00	26	740	3.51%
2023/10/11	33	324.48	26	325.92	323.00	7	740	0.95%
2023/10/06	36	328.28	17	326.65	326.50	19	736	2.58%
2023/10/05	0	0.00	29	327.57	327.50	-29	729	-3.98%
2023/10/04	5	323.40	43	324.34	326.00	-38	727	-5.23%
2023/10/03	17	324.76	27	325.65	325.00	-10	731	-1.37%
2023/10/02	9	322.89	47	322.86	323.50	-38	731	-5.20%
2023/09/28	34	323.21	40.3	323.03	323.50	-6.3	730	-0.86%
2023/09/27	101	319.96	86	320.67	320.00	15	732	2.05%	大買/
2023/09/26	34	308.69	32	309.13	308.00	2	722	0.28%
2023/09/25	17	308.00	47	308.64	311.00	-30	724	-4.14%
2023/09/22	21	305.45	23	306.35	306.50	-2	724	-0.28%
2023/09/21	49	303.44	29	304.78	305.50	20	724	2.76%
2023/09/20	49.1	300.69	61	301.80	301.00	-11.9	720	-1.66%
2023/09/19	23	308.48	24	307.77	307.50	-1	710	-0.14%
2023/09/18	41.1	307.97	24	310.27	308.00	17.1	721	2.38%
2023/09/15	1	315.42	12	315.21	314.00	-11	728	-1.50%
2023/09/14	23	315.54	16	315.41	314.00	7	725	0.96%
2023/09/13	11	316.36	16	316.22	316.50	-5	731	-0.68%
2023/09/12	23	317.22	14	317.46	316.00	9	735	1.22%
2023/09/11	21	316.60	59	317.31	316.00	-38	740	-5.13%
2023/09/08	7.1	322.70	51	321.88	321.50	-43.9	737	-5.95%
2023/09/07	8	321.06	39	321.51	320.50	-31	738	-4.20%
2023/09/06	54.1	322.84	35.1	323.89	321.00	19	737	2.57%
2023/09/05	7	319.93	18	321.19	319.50	-11	734	-1.50%
2023/09/04	31	317.84	54	317.31	320.00	-23	747	-3.08%
2023/09/01	52.1	312.50	20	312.88	313.00	32.1	747	4.29%
2023/08/31	32	310.05	56	310.09	310.00	-24	748	-3.21%
2023/08/30	12	318.92	24	318.67	318.00	-12	751	-1.60%
2023/08/29	155	318.84	66	317.83	317.00	89	758	11.74%	大買/
2023/08/28	10	320.35	21	320.26	320.00	-11	757	-1.45%
2023/08/25	24	321.83	17	321.62	320.00	7	767	0.91%
2023/08/24	54	320.31	19	321.18	319.50	35	774	4.52%
2023/08/23	19	320.18	64	321.99	321.50	-45	772	-5.82%
2023/08/22	7	322.79	25	322.82	321.50	-18	773	-2.33%
2023/08/21	21	323.10	28	323.54	321.50	-7	778	-0.90%
2023/08/18	21.1	321.48	112	321.22	318.50	-91	782	-11.62%	大賣/
2023/08/17	33	321.68	31	322.82	323.50	2	774	0.26%
2023/08/16	13	320.66	41	321.66	321.00	-28	776	-3.60%
2023/08/15	25	319.60	53	319.90	320.00	-28	776	-3.61%
2023/08/14	19	319.39	47	320.82	320.00	-28	772	-3.62%
2023/08/11	36	320.42	29	319.57	321.00	7	774	0.90%
2023/08/10	3	314.03	111	317.24	314.00	-108	775	-13.92%	大賣/鉅額交易
2023/08/09	12	326.29	46	326.55	326.00	-34	777	-4.37%
2023/08/08	2	323.75	15	327.20	329.00	-13	774	-1.68%
2023/08/07	85	325.67	31	322.18	327.00	54	771	7.00%
2023/08/04	108	318.02	53	317.93	317.50	55	760	7.23%	大買/
2023/08/02	153.1	319.15	112	321.89	317.50	41.1	743	5.53%	大買/大賣/
2023/08/01	146.1	328.29	84	332.56	326.00	62.1	720	8.62%	大買/
2023/07/31	103	338.96	92	338.84	336.50	11	703	1.56%	大買/
2023/07/28	94	334.29	33	336.29	337.00	61	700	8.71%
2023/07/27	107	333.67	142	333.96	334.50	-35	692	-5.05%	大買/大賣/
2023/07/26	179	331.93	199	332.53	330.00	-20	683	-2.93%	大買/大賣/
2023/07/25	177	348.25	74	347.91	347.50	103	636	16.17%	大買/鉅額交易
2023/07/24	86	349.54	159	349.40	349.50	-73	625	-11.67%	大賣/
2023/07/21	129	343.28	99	348.47	349.00	30	614	4.88%	大買/
2023/07/20	151	337.61	192	337.59	334.50	-41	575	-7.12%	大買/大賣/
2023/07/19	261.1	334.93	259	341.93	333.00	2	549	0.37%	大買/大賣/
2023/07/18	98	358.89	87	362.81	362.00	11	505	2.18%
2023/07/17	53	370.32	73	370.89	370.00	-20	489	-4.08%
2023/07/14	18	374.72	22	374.41	372.00	-4	484	-0.83%
2023/07/13	38	376.76	9	376.94	377.00	29	482	6.01%
2023/07/12	40	371.63	9	373.06	372.00	31	478	6.48%
2023/07/11	17	374.79	25	375.62	373.50	-8	480	-1.67%
2023/07/10	67	376.09	39	375.73	377.00	28	486	5.75%
2023/07/07	33	368.65	41	368.20	369.00	-8	485	-1.65%
2023/07/06	46	371.12	43.1	372.85	371.50	2.9	485	0.60%
2023/07/05	79.1	376.91	89	381.14	371.50	-9.9	480	-2.06%
2023/07/04	24	369.42	6	369.67	368.50	18	478	3.76%
2023/07/03	36	370.15	28	371.20	370.50	8	495	1.62%
2023/06/30	16	368.28	11	368.00	369.50	5	502	1.00%
2023/06/29	26	370.38	26	373.02	369.50	0	534	0.00%
2023/06/28	19	367.53	15	367.57	366.00	4	542	0.74%
2023/06/27	22	369.36	16	369.72	368.00	6	544	1.10%
2023/06/26	74	369.14	142	372.90	373.50	-68	545	-12.47%	大賣/
2023/06/21	83	367.81	42	368.11	367.00	41	535	7.65%
2023/06/20	25	370.66	23	371.09	372.50	2	526	0.38%
2023/06/19	66	371.83	64	372.88	374.00	2	526	0.38%
2023/06/16	56.1	365.35	27	365.98	366.50	29.1	521	5.58%
2023/06/15	58	364.62	44	364.52	367.50	14	517	2.71%
2023/06/14	19	357.03	15	357.90	357.50	4	515	0.78%
2023/06/13	38	355.62	16	355.00	358.50	22	518	4.24%
2023/06/12	10	351.95	6	353.25	352.50	4	516	0.77%
2023/06/09	59	349.72	11	349.91	350.00	48	521	9.21%
2023/06/08	27	349.15	46	350.65	347.00	-19	520	-3.65%
2023/06/07	17	356.88	60	357.13	356.50	-43	518	-8.29%
2023/06/06	16	357.81	34	358.40	359.50	-18	531	-3.39%
2023/06/05	50	356.36	24	355.44	356.00	26	529	4.91%
2023/06/02	34	352.43	20	353.68	352.00	14	526	2.66%
2023/06/01	21	355.26	6	357.42	355.50	15	518	2.89%
2023/05/31	11	359.64	1	361.00	360.00	10	525	1.91%
2023/05/30	29	359.97	13	358.69	361.50	16	517	3.09%
2023/05/29	42	356.96	25	356.78	358.00	17	521	3.26%
2023/05/26	51	350.09	41	350.33	350.00	10	531	1.88%
2023/05/25	20	349.10	35	350.91	350.50	-15	532	-2.82%
2023/05/24	5	353.90	50	352.13	350.50	-45	534	-8.41%
2023/05/23	12	352.67	0.1	352.00	352.00	11.9	534	2.23%
2023/05/22	59	350.54	26	348.52	350.50	33	538	6.13%
2023/05/19	30	353.57	10	354.00	352.00	20	544	3.68%
2023/05/18	30	355.32	12	355.29	354.50	18	550	3.27%
2023/05/17	54	354.82	16	355.69	356.50	38	553	6.86%
2023/05/16	42	355.15	27	355.61	357.00	15	558	2.69%
2023/05/15	6	352.00	31	354.71	352.50	-25	561	-4.45%
2023/05/12	40	350.24	25	350.12	351.00	15	561	2.67%
2023/05/11	22	348.75	46	349.55	349.00	-24	564	-4.25%
2023/05/10	15	347.40	18	349.17	351.00	-3	573	-0.52%
2023/05/09	27	343.50	20	345.05	344.50	7	581	1.21%
2023/05/08	30	347.67	5	348.00	348.50	25	620	4.03%
2023/05/05	42	345.79	82	347.27	348.00	-40	645	-6.20%
2023/05/04	92	352.37	130	353.63	351.00	-38	640	-5.93%	大賣/
2023/05/03	40	340.98	34	341.09	345.00	6	628	0.95%
2023/05/02	41	337.66	26	339.12	337.50	15	633	2.37%
2023/04/28	18	339.67	26	339.15	340.00	-8	636	-1.26%
2023/04/27	37	336.22	10	337.55	337.50	27	635	4.25%
2023/04/26	55	336.25	33	337.33	336.50	22	633	3.47%
2023/04/25	64	342.14	46	340.90	339.50	18	626	2.87%
2023/04/24	97	347.11	107	345.85	347.50	-10	624	-1.60%	大賣/
2023/04/21	62	338.10	85	339.04	340.00	-23	617	-3.73%
2023/04/20	0	0.00	33	335.03	331.00	-33	608	-5.43%
2023/04/19	37	334.51	29	336.55	333.50	8	614	1.30%
2023/04/18	8	337.00	33	336.86	338.00	-25	611	-4.09%
2023/04/17	41	336.12	13	337.04	336.00	28	614	4.55%
2023/04/14	65	333.23	21	334.02	336.00	44	614	7.16%
2023/04/13	34	332.59	120.3	332.01	331.50	-86.3	611	-14.10%	大賣/
2023/04/12	45	343.08	86	342.78	345.00	-41	603	-6.79%
2023/04/11	42	340.65	38	341.24	340.50	4	597	0.67%
2023/04/10	20	338.80	4	339.75	337.50	16	596	2.68%
2023/04/07	118	339.53	76	339.49	337.50	42	595	7.05%	大買/
2023/04/06	161	329.73	111	333.05	335.00	50	587	8.51%	大買/大賣/
2023/03/31	71	340.18	78	342.13	342.00	-7	567	-1.23%
2023/03/30	207	338.83	210	343.77	340.50	-3	561	-0.53%	大買/大賣/
2023/03/29	60	320.66	83	322.96	324.50	-23	529	-4.34%
2023/03/28	50	314.51	17	314.53	314.50	33	523	6.30%
2023/03/27	24	313.69	40	314.76	315.50	-16	523	-3.06%
2023/03/24	45	313.22	34	315.44	314.00	11	526	2.09%
2023/03/23	47	308.98	26	307.90	310.50	21	531	3.95%
2023/03/22	19	307.16	7	306.85	307.50	12	531	2.26%
2023/03/21	22	304.41	13	303.96	305.00	9	534	1.68%
2023/03/20	19	298.79	6	300.33	298.00	13	530	2.45%
2023/03/17	65	300.12	42	300.60	301.50	23	541	4.24%
2023/03/16	31	296.19	25	296.60	294.50	6	537	1.12%
2023/03/15	33	298.95	28	298.54	297.50	5	536	0.93%
2023/03/14	50	298.82	17	300.00	296.50	33	535	6.16%
2023/03/13	16	294.78	50	295.65	298.00	-34	536	-6.33%
2023/03/10	52	299.03	76	299.06	296.00	-24	546	-4.39%
2023/03/09	113	307.93	110	310.14	310.00	3	549	0.55%	大買/大賣/
2023/03/08	12	300.58	30	301.33	303.00	-18	536	-3.36%
2023/03/07	49	300.33	42	300.56	300.50	7	535	1.31%
2023/03/06	40	298.65	21	298.98	298.50	19	537	3.54%
2023/03/03	35	298.66	72	301.39	297.00	-37	538	-6.88%
2023/03/02	7	298.64	40	298.63	299.50	-33	530	-6.23%
2023/03/01	45	293.81	30	293.45	295.00	15	532	2.81%
2023/02/24	43	294.91	96	295.48	298.00	-53	528	-10.03%
2023/02/23	23	296.07	52	296.94	296.50	-29	517	-5.60%
2023/02/22	59	295.59	54	295.86	296.50	5	513	0.97%
2023/02/21	48	295.17	80	295.23	294.50	-32	510	-6.27%
2023/02/20	38	294.51	31	294.94	295.00	7	511	1.37%
2023/02/17	81	294.88	44	294.60	295.00	37	515	7.18%
2023/02/16	52	298.88	12	301.13	299.50	40	508	7.87%
2023/02/15	6	302.50	1	302.00	302.00	5	510	0.98%
2023/02/14	6	305.83	1	306.00	309.50	5	509	0.98%
2023/02/13	22	303.82	0	0.00	303.00	22	511	4.30%
2023/02/10	0	0.00	15	310.40	310.00	-15	514	-2.92%
2023/02/09	0	0.00	13	313.81	313.50	-13	515	-2.52%
2023/02/08	13	305.12	9	304.39	308.00	4	512	0.78%
2023/02/07	38	307.07	7	307.93	307.50	31	505	6.14%
2023/02/06	12	307.08	24	307.48	306.50	-12	498	-2.41%
2023/02/03	1	294.00	1	288.50	300.50	0	461	0.00%
2023/01/31	0	0.00	11	287.27	287.50	-11	445	-2.47%
2023/01/30	0	0.00	6	286.33	286.50	-6	471	-1.27%
2023/01/17	6	283.67	9	283.33	284.00	-3	497	-0.60%
2023/01/16	4	282.25	7	282.86	284.50	-3	516	-0.58%
2023/01/12	2	285.75	26	285.87	286.50	-24	534	-4.49%
2023/01/11	4	285.63	39	281.05	286.00	-35	531	-6.59%
2023/01/10	8	277.63	46	276.93	278.50	-38	528	-7.18%
2023/01/09	36	275.28	63	274.56	276.00	-27	533	-5.06%
2023/01/06	1	275.00	29	275.55	275.00	-28	543	-5.16%
2023/01/05	4	277.63	10	277.10	276.50	-6	566	-1.06%
2023/01/04	0	0.00	4	275.63	276.50	-4	566	-0.71%
2023/01/03	14	274.25	2	273.00	274.00	12	583	2.06%
2022/12/30	10	276.15	2	278.75	275.00	8	598	1.34%
2022/12/29	1	278.00	11	276.64	278.50	-10	602	-1.66%
2022/12/28	0	0.00	3	276.17	277.00	-3	621	-0.48%
2022/12/27	25	276.66	3	276.67	278.50	22	627	3.50%
2022/12/26	17	274.18	0	0.00	275.00	17	634	2.68%
2022/12/23	16	273.84	0	0.00	275.50	16	647	2.47%
2022/12/22	26	274.40	0	0.00	276.00	26	656	3.96%
2022/12/21	34	274.40	18	273.42	274.00	16	662	2.41%
2022/12/20	5	277.50	0	0.00	275.50	5	662	0.76%
2022/12/19	10	283.85	3	283.50	284.00	7	661	1.06%
2022/12/16	5	286.10	5	288.40	289.00	0	661	0.00%
2022/12/15	33	289.03	0	0.00	290.00	33	662	4.98%
2022/12/14	4	283.63	5	283.40	284.50	-1	656	-0.15%
2022/12/13	5	281.80	0	0.00	283.00	5	657	0.76%
2022/12/12	53	280.44	0	0.00	281.00	53	654	8.09%
2022/12/09	4	278.50	1	280.00	280.00	3	660	0.45%
2022/12/08	20	267.95	15	268.93	269.50	5	665	0.75%
2022/12/07	39	269.29	7	269.14	268.00	32	672	4.76%
2022/12/06	29	274.33	2	276.50	273.50	27	672	4.02%
2022/12/05	14	276.79	40	277.85	275.50	-26	671	-3.87%
2022/12/02	80	270.94	48	272.10	272.00	32	667	4.79%
2022/12/01	57	267.52	37	270.35	267.00	20	666	3.00%
2022/11/30	8	270.00	9	269.78	271.00	-1	655	-0.15%
2022/11/29	8	269.13	48	269.19	269.00	-40	654	-6.11%
2022/11/28	52	271.09	12	272.50	272.50	40	656	6.09%
2022/11/25	6	273.83	27	273.39	274.00	-21	653	-3.21%
2022/11/24	29	272.00	23	272.07	272.50	6	654	0.92%
2022/11/23	14	269.32	32	269.50	269.50	-18	652	-2.76%
2022/11/22	38	270.63	44	271.56	271.50	-6	650	-0.92%
2022/11/21	31	271.58	13	274.46	275.50	18	650	2.77%
2022/11/18	12	274.67	6	276.83	273.00	6	650	0.92%
2022/11/17	27	277.19	3	275.50	278.00	24	653	3.67%
2022/11/16	76	273.60	50	274.39	272.50	26	650	3.99%
2022/11/15	82	268.49	51	267.12	271.50	31	644	4.81%
2022/11/14	69	273.84	59	274.63	273.50	10	640	1.56%
2022/11/11	47	279.64	78	278.71	278.00	-31	649	-4.77%
2022/11/10	30	275.93	13	275.23	275.00	17	652	2.61%
2022/11/09	69	274.03	18	276.58	277.00	51	657	7.75%
2022/11/08	84	265.99	98	267.73	268.00	-14	652	-2.15%
2022/11/07	27	258.44	49	258.80	260.00	-22	644	-3.41%
2022/11/04	14	257.96	29	258.84	259.00	-15	647	-2.32%
2022/11/03	41	255.41	38	255.11	257.50	3	649	0.46%
2022/11/02	33	254.62	34	254.37	255.50	-1	650	-0.15%
2022/11/01	22	250.77	35	251.67	253.00	-13	655	-1.98%
2022/10/31	26	249.60	6	251.50	250.50	20	661	3.02%
2022/10/28	34	251.12	44	250.81	250.50	-10	672	-1.49%
2022/10/27	90	248.66	142	248.96	250.50	-52	676	-7.68%	大賣/
2022/10/26	257	234.26	222	238.83	242.50	35	673	5.19%	大買/大賣/
2022/10/25	153	250.46	268	251.38	243.50	-115	644	-17.83%	大買/大賣/鉅額交易
2022/10/24	129	280.31	50	286.90	270.50	79	617	12.79%	大買/
2022/10/21	34	280.28	52	280.37	280.00	-18	599	-3.00%
2022/10/20	35	276.76	105	280.36	286.00	-70	600	-11.65%	大賣/
2022/10/19	59	281.43	7	281.86	281.00	52	601	8.65%
2022/10/18	30	282.87	68	281.82	283.00	-38	613	-6.19%
2022/10/17	65	279.45	52	279.94	281.00	13	614	2.11%
2022/10/14	63	285.72	56	286.33	283.50	7	611	1.14%
2022/10/13	109	285.86	209	286.31	285.00	-100	597	-16.75%	大買/大賣/
2022/10/12	70	280.87	46	281.32	281.50	24	573	4.19%
2022/10/11	92	282.41	86	282.52	282.00	6	569	1.05%
2022/10/07	11	285.00	51	284.57	285.00	-40	550	-7.27%
2022/10/06	25	279.64	12	281.25	282.00	13	537	2.42%
2022/10/05	68	279.99	27	281.83	282.00	41	537	7.63%
2022/10/04	38	270.62	35	271.29	272.50	3	519	0.58%
2022/10/03	22	261.41	62	261.30	262.00	-40	514	-7.78%
2022/09/30	18	262.31	48	262.03	265.00	-30	508	-5.89%
2022/09/29	21.2	263.04	19	265.97	264.50	2.2	500	0.44%
2022/09/28	14	261.36	49	261.97	261.00	-35	493	-7.09%
2022/09/27	8	256.44	5	256.80	256.50	3	486	0.62%
2022/09/26	20	255.80	15	256.43	256.50	5	488	1.02%
2022/09/23	16	262.72	41	263.02	263.00	-25	493	-5.07%
2022/09/22	63	264.79	16.3	263.63	267.50	46.7	495	9.42%
2022/09/21	18	268.47	44	268.91	268.00	-26	489	-5.31%
2022/09/20	26	273.13	12	273.63	273.00	14	484	2.89%
2022/09/19	30	272.68	49	274.28	272.50	-19	487	-3.90%
2022/09/16	46	278.77	20	279.18	280.00	26	488	5.32%
2022/09/15	52	280.91	21	279.98	282.50	31	482	6.43%
2022/09/14	35	275.16	32	274.69	276.50	3	468	0.64%
2022/09/13	24	278.19	4	280.00	278.50	20	460	4.34%
2022/09/12	6	279.75	21	280.07	280.00	-15	461	-3.25%
2022/09/08	17	279.12	10	279.40	279.00	7	461	1.52%
2022/09/07	87	273.62	92	274.60	278.50	-5	461	-1.08%
2022/09/06	36	284.43	40	283.35	281.50	-4	451	-0.89%
2022/09/05	15	282.73	48	282.49	281.50	-33	450	-7.33%
2022/09/02	19	282.71	39	283.74	281.50	-20	452	-4.42%
2022/09/01	59	280.79	46	280.92	282.50	13	450	2.89%
2022/08/31	8	280.06	25	281.78	283.00	-17	446	-3.81%
2022/08/30	2	280.00	8	276.69	280.00	-6	448	-1.34%
2022/08/29	19	272.21	7	272.50	273.00	12	455	2.64%
2022/08/26	30	280.43	31	281.35	277.50	-1	454	-0.22%
2022/08/25	24	280.83	13	281.31	279.50	11	452	2.43%
2022/08/24	27	276.93	37	278.26	281.00	-10	455	-2.19%
2022/08/23	11	270.82	24.1	271.52	271.00	-13.1	456	-2.87%
2022/08/22	18	277.11	5	276.50	275.00	13	456	2.85%
2022/08/19	19	276.26	38	277.01	276.00	-19	454	-4.18%
2022/08/18	44.1	284.12	17	285.74	285.50	27.1	448	6.04%
2022/08/17	37	282.80	38	284.64	284.00	-1	435	-0.23%
2022/08/16	89	281.52	19	281.08	282.00	70	426	16.42%
2022/08/15	38	278.62	4	278.00	278.00	34	422	8.05%
2022/08/12	28	277.96	16	279.41	277.50	12	421	2.85%
2022/08/11	35	278.10	17	279.71	278.00	18	423	4.25%
2022/08/10	37	275.22	22	275.05	276.00	15	423	3.54%
2022/08/09	64	270.37	15	272.40	273.00	49	423	11.58%
2022/08/08	48	270.08	15	271.63	269.00	33	425	7.76%
2022/08/05	33	272.26	19	272.82	271.00	14	425	3.29%
2022/08/04	23	270.85	21	272.00	271.50	2	421	0.47%
2022/08/03	11	265.05	44	268.58	265.00	-33	414	-7.96%
2022/08/02	39	273.60	17	274.29	278.00	22	412	5.34%
2022/08/01	49	275.79	24	279.35	273.50	25	405	6.16%
2022/07/29	46	274.60	49	275.83	278.00	-3	405	-0.74%
2022/07/28	26	270.56	14	272.00	271.50	12	405	2.96%
2022/07/27	41	271.56	31	275.00	277.00	10	408	2.45%
2022/07/26	42	269.35	40	270.75	270.50	2	399	0.49%
2022/07/25	61	261.83	80.1	263.61	261.50	-19.1	389	-4.90%
2022/07/22	45	251.93	45	253.38	253.50	0	378	0.00%
2022/07/21	33	245.64	16	246.59	245.00	17	377	4.50%
2022/07/20	3	253.50	11	253.50	247.00	-8	386	-2.07%
2022/07/19	2	250.00	10	253.45	254.00	-8	395	-2.02%
2022/07/18	18	249.97	10	251.10	250.00	8	402	1.99%
2022/07/15	1	251.00	4	251.88	253.00	-3	416	-0.72%
2022/07/14	19	247.37	12	250.38	252.00	7	445	1.57%
2022/07/13	12	248.21	15	248.60	247.00	-3	443	-0.68%
2022/07/12	14	241.64	13	242.62	241.50	1	440	0.23%
2022/07/11	7	248.50	13	248.96	247.50	-6	442	-1.36%
2022/07/08	7	248.86	20	248.10	248.00	-13	441	-2.94%
2022/07/07	66	241.48	13	240.38	242.50	53	445	11.90%
2022/07/06	38	238.03	27	237.52	236.50	11	444	2.48%
2022/07/05	29	239.91	20	239.25	242.00	9	452	1.99%
2022/07/04	30	235.42	39	236.01	236.00	-9	461	-1.95%
2022/07/01	41	242.96	22	241.86	236.00	19	469	4.04%
2022/06/30	21	254.88	19	255.47	254.00	2	469	0.43%
2022/06/29	8	255.38	1	253.50	254.50	7	468	1.49%
2022/06/28	6	257.50	9	258.67	257.50	-3	474	-0.63%
2022/06/27	37	261.65	25	261.76	261.00	12	475	2.52%
2022/06/24	17	259.32	22	258.73	258.50	-5	468	-1.07%
2022/06/23	6	255.75	8	254.63	255.00	-2	466	-0.43%
2022/06/22	5	254.50	7	254.64	254.50	-2	464	-0.43%
2022/06/21	19	255.50	0	0.00	258.00	19	462	4.11%
2022/06/20	26	253.08	45	255.98	250.00	-19	466	-4.07%
2022/06/17	12	254.38	7	255.71	257.00	5	462	1.08%
2022/06/16	5	260.20	23	261.11	259.50	-18	466	-3.86%
2022/06/15	20	260.48	27	261.20	259.00	-7	472	-1.48%
2022/06/14	12	259.54	15	261.83	264.50	-3	485	-0.62%
2022/06/13	22	265.70	15	265.60	265.00	7	497	1.41%
2022/06/10	30	267.25	20	268.50	268.50	10	521	1.92%
2022/06/09	16	265.94	7	267.07	267.00	9	536	1.68%
2022/06/08	41	266.40	23	266.20	266.50	18	536	3.36%
2022/06/07	47	264.29	20	263.05	262.00	27	532	5.07%
2022/06/06	18	256.17	3	256.33	258.00	15	526	2.85%
2022/06/02	32	255.58	16	257.84	253.50	16	530	3.02%
2022/06/01	45	260.33	34	260.82	261.50	11	527	2.09%
2022/05/31	30	257.37	10	257.45	259.50	20	522	3.83%
2022/05/30	14	262.39	7	263.29	263.00	7	517	1.35%
2022/05/27	7	261.00	6	260.58	259.00	1	519	0.19%
2022/05/26	4	260.75	26	260.35	260.00	-22	528	-4.17%
2022/05/25	7	259.36	5	258.10	258.00	2	532	0.38%
2022/05/24	23	257.74	5	259.50	255.00	18	534	3.37%
2022/05/23	20	263.25	28	263.73	262.50	-8	531	-1.51%
2022/05/20	43	261.31	30	261.02	261.00	13	530	2.45%
2022/05/19	55	258.03	22	260.55	258.50	33	527	6.26%
2022/05/18	46	263.38	40	263.56	265.00	6	525	1.14%
2022/05/17	75.1	258.31	22	260.11	257.50	53.1	532	9.98%
2022/05/16	66	257.72	50	258.25	259.00	16	528	3.03%
2022/05/13	66	250.26	15	252.60	254.00	51	521	9.77%
2022/05/12	15	244.50	26	245.33	242.00	-11	520	-2.11%
2022/05/11	34	248.96	3	248.50	248.00	31	517	5.99%
2022/05/10	35	245.40	23	245.91	248.50	12	515	2.33%
2022/05/09	41	248.66	18	248.94	248.50	23	517	4.45%
2022/05/06	13	250.50	24	249.83	251.00	-11	523	-2.10%
2022/05/05	37	257.82	12	257.88	256.00	25	534	4.67%
2022/05/04	22	255.57	3	256.00	254.00	19	536	3.54%
2022/05/03	15	257.17	8	259.75	257.50	7	535	1.31%
2022/04/29	50	260.78	12	262.79	260.50	38	537	7.07%
2022/04/28	53	259.27	22.4	261.29	262.00	30.6	545	5.60%
2022/04/27	32	251.30	55	252.63	252.50	-23	537	-4.28%
2022/04/26	52	254.28	95	255.38	262.50	-43	531	-8.09%
2022/04/25	37	255.00	92	256.38	254.50	-55	520	-10.56%
2022/04/22	48	270.29	47	272.96	269.00	1	515	0.19%
2022/04/21	56	270.97	27	274.39	269.50	29	510	5.68%
2022/04/20	45	261.79	93	273.20	281.00	-48	497	-9.64%
2022/04/19	40	255.99	9	256.11	257.00	31	469	6.60%
2022/04/18	20	253.03	3	252.33	253.00	17	471	3.60%
2022/04/15	4	252.75	20	252.75	253.00	-16	476	-3.36%
2022/04/14	7	257.43	9	256.89	257.00	-2	481	-0.42%
2022/04/13	17	253.26	33	255.20	257.50	-16	494	-3.23%
2022/04/12	10	246.60	30	247.67	247.00	-20	501	-3.99%
2022/04/11	64	251.09	28	252.73	249.00	36	510	7.06%
2022/04/08	48	258.76	43.1	261.01	264.00	4.9	504	0.97%
2022/04/07	43	252.99	38	254.68	251.50	5	500	1.01%
2022/04/06	18	257.72	49	258.68	257.50	-31	504	-6.14%
2022/04/01	45	256.64	38	258.76	261.00	7	527	1.33%
2022/03/31	28	259.07	9.1	259.27	260.00	18.9	570	3.32%
2022/03/30	23	254.89	3	255.83	256.50	20	615	3.25%
2022/03/29	0	256.00	20	255.40	254.00	-20	628	-3.18%
2022/03/28	21	251.50	30	254.47	256.50	-9	630	-1.43%
2022/03/25	0	0.00	2	255.50	253.50	-2	634	-0.32%
2022/03/24	16	254.06	8	254.75	254.00	8	641	1.25%
2022/03/23	59	253.81	55	255.49	255.50	4	661	0.60%
2022/03/22	8	255.13	5	256.00	255.00	3	663	0.45%
2022/03/21	75	255.85	37	256.65	254.50	38	673	5.64%
2022/03/18	29	246.93	38	248.38	247.50	-9	704	-1.28%
2022/03/17	31	242.53	121	241.75	242.00	-90	707	-12.71%	大賣/
2022/03/16	90	234.74	91	235.13	232.50	-1	696	-0.14%
2022/03/15	180	238.64	189	243.06	234.00	-9	694	-1.29%	大買/大賣/
2022/03/14	21	257.95	63	259.28	259.00	-42	688	-6.10%
2022/03/11	7	268.71	31	270.44	267.50	-24	691	-3.47%
2022/03/10	11	270.82	14	270.36	271.50	-3	695	-0.43%
2022/03/09	54	259.06	42	260.10	261.50	12	701	1.71%
2022/03/08	22	258.20	39	259.08	258.00	-17	699	-2.43%
2022/03/07	7	264.86	27	264.46	263.50	-20	703	-2.84%
2022/03/04	15	273.63	9	274.78	272.50	6	705	0.85%
2022/03/03	5	272.60	32	273.88	272.50	-27	709	-3.81%
2022/03/02	13	274.04	32	274.88	275.50	-19	712	-2.67%
2022/03/01	76	269.62	53	270.79	270.50	23	712	3.23%
2022/02/25	38	269.18	7	271.00	268.50	31	707	4.38%
2022/02/24	9	269.83	2	270.50	270.50	7	708	0.99%
2022/02/23	5	271.60	2	271.00	272.00	3	709	0.42%
2022/02/22	59	271.21	7	271.21	270.50	52	716	7.26%
2022/02/21	2	279.00	15	279.43	279.00	-13	716	-1.81%
2022/02/18	38	284.70	26	282.92	283.50	12	717	1.67%
2022/02/17	67	286.56	66	286.77	288.00	1	719	0.14%
2022/02/16	36	281.50	29	281.83	281.50	7	713	0.98%
2022/02/15	29	278.40	37	278.49	277.50	-8	717	-1.12%
2022/02/14	28	274.00	103	274.16	277.50	-75	718	-10.44%	大賣/
2022/02/11	20	271.88	23	272.43	273.50	-3	722	-0.41%
2022/02/10	44	268.76	36	269.01	270.50	8	727	1.10%
2022/02/09	43	268.83	48	268.09	271.00	-5	724	-0.69%
2022/02/08	48	264.08	47	263.27	262.50	1	719	0.14%
2022/02/07	130	261.58	88	261.58	263.00	42	713	5.89%	大買/
2022/01/26	44	273.31	66	273.10	267.50	-22	695	-3.16%
2022/01/25	19	278.16	53	278.96	282.00	-34	691	-4.92%
2022/01/24	20	277.00	29	278.38	279.50	-9	687	-1.31%
2022/01/21	75	279.13	55	279.98	276.00	20	691	2.89%
2022/01/20	13	281.15	16	280.88	279.50	-3	682	-0.44%
2022/01/19	42	280.38	26	281.15	282.00	16	688	2.33%
2022/01/18	17	282.59	50	281.95	281.00	-33	692	-4.76%
2022/01/17	35	280.60	69	281.32	282.00	-34	701	-4.85%
2022/01/14	64	275.06	59	274.80	276.50	5	702	0.71%
2022/01/13	14	270.57	32	271.09	273.50	-18	704	-2.55%
2022/01/12	15	270.40	24	269.38	271.50	-9	717	-1.25%
2022/01/11	15	269.77	34	272.53	268.00	-19	731	-2.60%
2022/01/10	42	273.77	17	275.94	276.50	25	743	3.36%
2022/01/07	51	279.92	24	278.98	277.00	27	745	3.62%
2022/01/06	31	281.89	91	281.98	286.50	-60	741	-8.10%
2022/01/05	18	285.25	46	285.08	288.00	-28	730	-3.84%
2022/01/04	77	282.88	67	282.86	283.00	10	721	1.39%
2022/01/03	108	281.17	36	283.15	282.50	72	715	10.06%	大買/
2021/12/30	54	282.09	3	282.50	284.00	51	710	7.18%
2021/12/29	69	291.87	147	291.63	287.00	-78	709	-10.99%	大賣/
2021/12/28	231	295.20	709	295.68	295.00	-478	697	-68.55%	大買/大賣/鉅額交易
2021/12/27	411	290.56	744	291.84	297.00	-333	670	-49.70%	大買/大賣/鉅額交易
2021/12/24	1,071	287.29	162.1	278.73	289.50	908.9	624	145.46%	大買/大賣/鉅額交易
2021/12/23	59	266.26	55	266.60	263.50	4	583	0.69%
2021/12/22	23	261.87	17	262.41	262.00	6	574	1.04%
2021/12/21	50	260.40	34	261.34	262.50	16	575	2.78%
2021/12/20	49	260.23	18	261.81	258.50	31	579	5.35%
2021/12/17	105	261.38	65	265.53	259.00	40	580	6.90%	大買/
2021/12/16	38	275.33	65	274.77	275.00	-27	577	-4.67%
2021/12/15	41	272.48	70	273.84	271.00	-29	578	-5.01%
2021/12/14	228	272.46	123	272.61	272.00	105	580	18.08%	大買/大賣/鉅額交易
2021/12/13	75	263.29	34	260.91	264.50	41	548	7.47%
2021/12/10	33	253.88	21	256.40	258.00	12	543	2.21%
2021/12/09	108	252.90	70	253.11	253.00	38	541	7.02%	大買/
2021/12/08	53.1	258.89	103	261.30	257.00	-50	532	-9.38%	大賣/
2021/12/07	108	265.52	83.1	266.28	265.50	24.9	520	4.79%	大買/
2021/12/06	29	263.29	50	262.34	259.50	-21	500	-4.19%
2021/12/03	77	249.07	98	252.66	258.00	-21	499	-4.20%
2021/12/02	31	252.48	5	252.00	252.00	26	497	5.22%
2021/12/01	48	250.19	32	251.16	250.00	16	516	3.10%
2021/11/30	14	256.04	21	257.26	254.50	-7	516	-1.36%
2021/11/29	63	258.31	35	258.06	258.00	28	520	5.38%
2021/11/26	4	259.00	33	259.06	258.50	-29	516	-5.61%
2021/11/25	11.2	258.53	33	260.00	260.00	-21.8	516	-4.22%
2021/11/24	9	257.22	12	260.88	258.00	-3	522	-0.57%
2021/11/23	30	260.05	12	261.83	262.50	18	523	3.44%
2021/11/22	31	255.69	55	257.14	259.50	-24	524	-4.57%
2021/11/19	38	261.41	38.1	262.06	260.00	-0.1	524	-0.01%
2021/11/18	25	257.06	12	256.04	257.50	13	520	2.50%
2021/11/17	10	254.15	4	254.50	253.50	6	523	1.15%
2021/11/16	30	254.45	15	254.67	254.50	15	529	2.83%
2021/11/15	28	251.95	14.1	251.97	253.00	13.9	533	2.61%
2021/11/12	18	246.19	27	245.83	247.50	-9	534	-1.68%
2021/11/11	28	241.75	26	241.98	242.00	2	534	0.37%
2021/11/10	30	240.53	46	244.45	245.50	-16	542	-2.95%
2021/11/09	37	235.14	20	237.03	237.50	17	534	3.18%
2021/11/08	18	231.75	27	231.41	233.00	-9	532	-1.69%
2021/11/05	40	228.80	6	229.33	229.00	34	533	6.38%
2021/11/04	8	229.56	6	230.83	228.00	2	532	0.38%
2021/11/03	16	231.19	22	232.16	232.50	-6	538	-1.11%
2021/11/02	37	233.49	53	232.65	233.00	-16	541	-2.95%
2021/11/01	16	232.41	15	232.70	231.50	1	543	0.18%
2021/10/29	12	231.25	44	232.80	230.00	-32	544	-5.87%
2021/10/28	11	235.09	11	235.18	236.50	0	541	0.00%
2021/10/27	15	234.30	13	234.00	232.50	2	541	0.37%
2021/10/26	36	237.81	34	237.57	236.00	2	543	0.37%
2021/10/25	39	239.03	74	238.92	239.00	-35	550	-6.36%
2021/10/22	102	245.99	105	246.76	246.50	-3	562	-0.53%	大買/大賣/
2021/10/21	39	244.46	40	244.93	245.00	-1	565	-0.18%
2021/10/20	84	242.72	46.1	242.46	246.00	37.9	575	6.59%
2021/10/19	88	234.33	44.2	235.95	231.00	43.8	569	7.69%
2021/10/18	115	236.51	58	240.93	234.50	57	560	10.17%	大買/
2021/10/15	32	240.67	45	240.83	241.50	-13	550	-2.36%
2021/10/14	35	235.33	18	236.17	236.00	17	551	3.08%
2021/10/13	28	229.25	34.1	232.98	230.50	-6.1	554	-1.10%
2021/10/12	55	234.78	44	235.72	234.50	11	555	1.98%
2021/10/08	22	235.70	40	235.13	234.00	-18	557	-3.23%
2021/10/07	30	239.00	36	238.71	238.00	-6	553	-1.08%
2021/10/06	63	238.68	75	239.66	237.50	-12	554	-2.16%
2021/10/05	39	233.27	49	234.06	236.00	-10	546	-1.83%
2021/10/04	26	229.58	26	230.29	232.50	0	548	0.00%
2021/10/01	13.1	230.49	26	229.13	228.50	-12.9	548	-2.36%
2021/09/30	46	231.41	54.1	230.73	235.00	-8.1	556	-1.46%
2021/09/29	35.1	229.70	67	231.26	233.50	-31.9	550	-5.80%
2021/09/28	31	234.16	17	238.00	233.00	14	551	2.54%
2021/09/27	84	241.79	45	241.31	241.00	39	553	7.05%
2021/09/24	32	239.30	85.2	239.61	241.00	-53.2	549	-9.68%
2021/09/23	84.3	234.58	130.5	239.06	241.00	-46.2	544	-8.49%	大賣/
2021/09/22	58.1	224.72	28	224.75	224.50	30.1	530	5.67%
2021/09/17	24	227.40	77	226.84	229.00	-53	525	-10.09%
2021/09/16	37	221.27	59	223.91	223.00	-22	539	-4.08%
2021/09/15	20	214.78	30	217.73	217.50	-10	549	-1.82%
2021/09/14	9	216.33	19	218.45	219.50	-10	553	-1.81%
2021/09/13	18	213.53	15	214.50	214.50	3	552	0.54%
2021/09/10	21.1	211.72	8	211.38	210.50	13.1	551	2.37%
2021/09/09	5	213.50	7	213.57	212.50	-2	547	-0.37%
2021/09/08	28	216.43	19	217.34	213.00	9	549	1.64%
2021/09/07	29	220.55	35	222.24	220.00	-6	548	-1.09%
2021/09/06	107	219.55	78	222.42	224.50	29	550	5.27%	大買/
2021/09/03	25.1	212.92	62	213.90	213.00	-36.9	533	-6.92%
2021/09/02	25	219.02	41	220.99	216.00	-16	528	-3.03%
2021/09/01	5	215.40	1	217.50	216.00	4	523	0.76%
2021/08/31	4	216.88	4	216.25	215.50	0	523	0.00%
2021/08/30	23	219.00	0	0.00	219.00	23	523	4.40%
2021/08/27	16	213.91	20	214.45	212.50	-4	523	-0.76%
2021/08/26	26	217.08	32	218.52	216.50	-6	519	-1.15%
2021/08/25	7.1	223.66	27	223.50	224.00	-19.9	514	-3.87%
2021/08/24	13	222.50	14	222.04	221.00	-1	512	-0.20%
2021/08/23	32	218.09	31	217.94	220.00	1	514	0.19%
2021/08/20	30	209.90	41	210.79	209.00	-11	509	-2.16%
2021/08/19	37	217.77	55	217.41	214.00	-18	511	-3.52%
2021/08/18	49	213.50	49	213.89	216.00	0	508	0.00%
2021/08/17	21.1	219.92	27	220.39	218.50	-5.9	510	-1.16%
2021/08/16	124	221.40	53	220.89	221.50	71	507	13.99%	大買/
2021/08/13	14	224.61	19	222.47	222.50	-5	501	-0.99%
2021/08/12	18	226.95	30	228.48	226.50	-12	500	-2.39%
2021/08/11	1.1	229.62	24	230.85	229.50	-22.9	496	-4.62%
2021/08/10	13	232.54	9	233.22	233.00	4	506	0.79%
2021/08/09	77.1	230.57	19	232.03	230.00	58.1	515	11.27%
2021/08/06	7.2	237.28	15	238.27	236.00	-7.8	521	-1.50%
2021/08/05	20	240.85	20	239.58	240.50	0	534	0.00%
2021/08/04	16.1	240.29	13	238.85	239.50	3.1	548	0.57%
2021/08/03	27	239.37	4	239.25	239.50	23	558	4.12%
2021/08/02	5.1	237.03	15	237.73	237.00	-9.9	561	-1.76%
2021/07/30	35.1	242.81	17	239.62	240.00	18.1	569	3.18%
2021/07/29	78.1	244.28	39	243.41	242.00	39.1	578	6.76%
2021/07/28	66.1	242.09	111	245.91	245.00	-44.9	570	-7.87%	大賣/
2021/07/27	3.1	257.28	131	259.94	257.50	-127.9	556	-22.98%	大賣/鉅額交易
2021/07/26	34	263.90	55	263.52	263.50	-21	552	-3.80%
2021/07/23	29	271.26	7	272.14	270.50	22	543	4.04%
2021/07/22	13	267.15	18	266.86	264.50	-5	541	-0.92%
2021/07/21	18	268.00	17	266.50	265.50	1	541	0.18%
2021/07/20	6	265.33	24	265.27	265.00	-18	549	-3.27%
2021/07/19	11	270.36	18	270.00	269.00	-7	545	-1.28%
2021/07/16	25	273.68	18	274.22	275.00	7	550	1.27%
2021/07/15	34	272.74	42	271.63	271.00	-8	550	-1.45%
2021/07/14	10	268.80	1	269.50	269.50	9	560	1.60%
2021/07/13	23	268.24	2.1	267.53	268.00	20.9	569	3.66%
2021/07/12	8	267.13	0	0.00	268.00	8	574	1.39%
2021/07/09	25	264.96	25	266.78	265.00	0	583	0.00%
2021/07/08	12	271.25	21	270.48	269.50	-9	589	-1.53%
2021/07/07	22	270.66	91	271.21	270.50	-69	595	-11.60%
2021/07/06	33	276.44	3	275.50	275.50	30	593	5.06%
2021/07/05	40	278.04	23	278.74	280.00	17	597	2.85%
2021/07/02	44	270.93	6	270.33	273.00	38	604	6.29%
2021/07/01	31.1	269.24	30	269.65	269.00	1.1	636	0.17%
2021/06/30	32	271.30	10	271.55	274.00	22	644	3.41%
2021/06/29	42	270.33	24	270.21	270.00	18	651	2.76%
2021/06/28	38	274.66	71	274.90	273.50	-33	661	-4.99%
2021/06/25	25	279.68	248	286.71	278.00	-223	662	-33.65%	大賣/鉅額交易
2021/06/24	49	279.14	11	281.22	282.00	38	649	5.84%
2021/06/23	56	274.87	2	272.75	273.50	54	637	8.48%
2021/06/22	10	271.65	14	270.14	270.00	-4	634	-0.63%
2021/06/21	17	270.09	6	271.00	272.00	11	635	1.73%
2021/06/18	5	270.60	35	271.60	273.00	-30	643	-4.66%
2021/06/17	25	273.38	5	272.80	273.00	20	648	3.08%
2021/06/16	12	270.83	0	0.00	271.00	12	653	1.84%
2021/06/15	28	267.50	13	269.49	270.50	15	671	2.23%
2021/06/11	8	264.50	29	266.67	265.00	-21	670	-3.13%
2021/06/10	12	270.17	2	271.00	271.00	10	673	1.48%
2021/06/08	10	267.00	2	268.50	268.50	8	685	1.17%
2021/06/07	1	263.50	24	264.73	264.00	-23	709	-3.24%
2021/06/04	35	265.83	14	267.46	269.00	21	724	2.90%
2021/06/03	2	263.50	4	263.50	263.00	-2	728	-0.27%
2021/06/02	16	263.00	8	262.69	264.00	8	749	1.07%
2021/06/01	6	264.33	4	264.13	264.00	2	778	0.26%
2021/05/31	47	265.24	20	264.97	266.00	27	793	3.40%
2021/05/28	10	263.00	24.1	261.75	261.50	-14.1	795	-1.77%
2021/05/27	21	257.45	49	263.64	264.50	-28	815	-3.43%
2021/05/26	22	260.50	53	261.10	258.50	-31	821	-3.77%
2021/05/25	12	258.21	25	260.44	260.00	-13	819	-1.59%
2021/05/24	4	243.50	7	249.71	251.50	-3	822	-0.36%
2021/05/21	50	242.66	29	243.93	243.50	21	823	2.55%
2021/05/20	52.1	243.02	38	243.04	241.50	14.1	829	1.69%
2021/05/19	49	243.35	27	242.85	245.50	22	839	2.62%
2021/05/18	67	238.86	69	239.34	240.00	-2	873	-0.23%
2021/05/17	56.1	230.92	73	231.14	229.50	-16.9	898	-1.88%
2021/05/14	107	245.14	90	246.07	241.50	17	914	1.86%	大買/
2021/05/13	100.1	242.43	113	242.80	245.00	-12.9	957	-1.35%	大賣/
2021/05/12	89	233.85	149	236.47	234.50	-60	996	-6.02%	大賣/
2021/05/11	59	251.03	99	250.81	247.00	-40	990	-4.04%
2021/05/10	30	261.92	55	261.03	258.00	-25	990	-2.52%
2021/05/07	48	261.46	60	262.92	263.50	-12	1,008	-1.19%
2021/05/06	117	254.80	52	255.73	258.00	65	1,008	6.45%	大買/
2021/05/05	46	249.78	33	249.80	245.50	13	1,000	1.30%
2021/05/04	71	251.15	76	250.78	249.50	-5	1,005	-0.50%
2021/05/03	35	263.10	60.3	260.24	257.50	-25.3	1,006	-2.52%
2021/04/29	30	260.15	27	260.72	260.00	3	1,004	0.30%
2021/04/28	41	260.39	26	260.96	262.50	15	1,005	1.49%
2021/04/27	41	261.33	13	261.65	261.50	28	1,016	2.75%
2021/04/26	41	260.93	30	262.65	265.50	11	1,016	1.08%
2021/04/23	5	256.90	14	257.43	258.50	-9	1,015	-0.89%
2021/04/22	90	259.80	104	260.25	258.00	-14	1,037	-1.34%	大賣/
2021/04/21	2	267.50	14	268.00	266.50	-12	1,053	-1.14%
2021/04/20	38	267.38	24	264.60	266.00	14	1,064	1.32%
2021/04/19	10	266.00	15	260.70	266.00	-5	1,065	-0.47%
2021/04/16	13	257.77	8	262.50	262.50	5	1,114	0.45%
2021/04/15	14	256.11	1	253.50	256.50	13	1,155	1.13%
2021/04/14	25	256.10	50.3	258.04	256.00	-25.3	1,163	-2.17%
2021/04/13	9	259.50	20	262.10	259.00	-11	1,187	-0.93%
2021/04/12	12	264.50	21	266.00	264.50	-9	1,185	-0.76%
2021/04/09	6	267.42	1	266.50	265.00	5	1,185	0.42%
2021/04/08	23	267.76	41	267.12	269.00	-18	1,185	-1.52%
2021/04/07	61.1	273.96	55	274.71	266.00	6.1	1,185	0.51%
2021/04/06	35	271.07	9	268.83	271.00	26	1,156	2.25%
2021/04/01	8	265.69	40	265.65	269.00	-32	1,148	-2.79%
2021/03/31	34	264.15	4	268.88	264.00	30	1,145	2.62%
2021/03/30	8	266.06	8	266.00	266.00	0	1,137	0.00%
2021/03/29	4	266.50	1	264.00	264.00	3	1,142	0.26%
2021/03/26	12	268.50	0	0.00	268.50	12	1,151	1.04%
2021/03/25	19	269.63	21	269.31	270.00	-2	1,155	-0.17%
2021/03/24	5	266.80	2	268.00	268.00	3	1,154	0.26%
2021/03/23	36	266.93	27	265.19	267.50	9	1,164	0.77%
2021/03/22	23	267.83	33	268.20	266.50	-10	1,172	-0.85%
2021/03/19	26	267.58	48	269.96	271.50	-22	1,178	-1.87%
2021/03/18	32	269.97	6	272.58	265.00	26	1,205	2.16%
2021/03/17	8	267.56	22	267.59	267.00	-14	1,193	-1.17%
2021/03/16	8	271.63	7	272.07	272.00	1	1,192	0.08%
2021/03/15	1	269.00	2	269.50	270.00	-1	1,191	-0.08%
2021/03/12	16	268.97	11.1	270.97	271.00	4.9	1,197	0.41%
2021/03/11	52	266.68	38	267.12	266.00	14	1,205	1.16%
2021/03/10	43	267.21	49	269.71	270.00	-6	1,214	-0.49%
2021/03/09	29	260.69	31	263.45	262.00	-2	1,212	-0.16%
2021/03/08	68	263.32	84	264.24	263.00	-16	1,220	-1.31%
2021/03/05	74.1	265.00	132	263.49	264.50	-58	1,221	-4.75%	大賣/
2021/03/04	31	274.76	52	273.96	275.50	-21	1,201	-1.75%
2021/03/03	24	270.21	12	273.75	274.00	12	1,188	1.01%
2021/03/02	51	274.00	24	272.67	270.00	27	1,184	2.28%
2021/02/26	31	267.79	80	265.73	269.00	-49	1,167	-4.20%
2021/02/25	22	268.93	19	270.53	271.00	3	1,169	0.26%
2021/02/24	48.1	266.55	44	270.95	265.00	4.1	1,179	0.34%
2021/02/23	22	270.30	9	272.00	270.00	13	1,171	1.11%
2021/02/22	18.1	269.86	18	268.00	270.00	0.1	1,178	0.01%
2021/02/19	5.2	273.99	5	270.90	269.00	0.2	1,172	0.02%
2021/02/18	94	277.25	100	279.85	276.00	-6	1,163	-0.51%
2021/02/17	131	271.15	44	274.40	275.50	87	1,133	7.68%	大買/
2021/02/05	68	259.21	96	260.64	261.50	-28	1,097	-2.55%
2021/02/04	175	263.00	383	264.75	256.00	-208	1,075	-19.34%	大買/大賣/鉅額交易
2021/02/03	90	266.80	149	277.68	284.00	-59	1,026	-5.74%	大賣/
2021/02/02	96	257.10	53	256.32	259.00	43	984	4.37%
2021/02/01	84	246.49	47.1	247.82	249.00	36.9	979	3.77%
2021/01/29	32	251.25	94	253.40	251.00	-62	972	-6.37%
2021/01/28	29	254.66	36	255.97	258.00	-7	958	-0.73%
2021/01/27	50	253.84	29	253.81	256.00	21	953	2.20%
2021/01/26	49	254.99	70	252.84	250.00	-21	948	-2.21%
2021/01/25	63	258.54	38	258.01	255.50	25	942	2.65%
2021/01/22	11	254.41	13.4	255.67	257.00	-2.4	945	-0.26%
2021/01/21	21	253.52	50	253.06	253.00	-29	950	-3.05%
2021/01/20	48	257.00	16	255.84	253.50	32	957	3.34%
2021/01/19	16	255.38	68	254.48	253.50	-52	949	-5.48%
2021/01/18	95	251.97	18	254.56	255.00	77	972	7.92%
2021/01/15	82	263.10	74	261.96	257.50	8	963	0.83%
2021/01/14	71	258.56	238	257.94	260.50	-167	941	-17.75%	大賣/鉅額交易
2021/01/13	74.1	252.35	27.2	254.64	255.00	46.9	916	5.12%
2021/01/12	41	253.15	116	254.07	254.00	-75	906	-8.28%	大賣/
2021/01/11	62.1	252.89	213	254.42	258.50	-151	908	-16.62%	大賣/鉅額交易
2021/01/08	128	244.98	97	244.66	254.50	31	866	3.58%	大買/
2021/01/07	11	228.95	66.8	228.94	231.50	-55.8	856	-6.52%
2021/01/06	87	226.25	26.1	229.33	232.00	60.9	857	7.10%
2021/01/05	45	218.83	13	219.81	220.00	32	844	3.79%
2021/01/04	20	216.05	23	215.98	218.00	-3	880	-0.34%
2020/12/31	6	217.33	27	217.70	216.00	-21	898	-2.34%
2020/12/30	18	217.94	74	217.95	219.00	-56	902	-6.21%
2020/12/29	17	216.59	23	216.15	218.00	-6	926	-0.65%
2020/12/28	34	215.34	45	214.62	214.50	-11	933	-1.18%
2020/12/25	72	215.49	30	215.88	215.50	42	936	4.49%
2020/12/24	49	214.59	41	215.02	215.00	8	932	0.86%
2020/12/23	61	213.16	48	213.85	214.00	13	931	1.40%
2020/12/22	96	213.59	59	212.25	211.00	37	932	3.97%
2020/12/21	27	208.69	24	209.90	210.00	3	921	0.33%
2020/12/18	28	207.23	22	208.61	206.00	6	919	0.65%
2020/12/17	27	209.76	17	207.71	209.00	10	923	1.08%
2020/12/16	148	211.21	57	212.20	212.50	91	917	9.92%	大買/
2020/12/15	60	208.05	28	209.34	207.50	32	917	3.49%
2020/12/14	134	205.31	94	206.39	206.50	40	906	4.41%	大買/
2020/12/11	35	197.99	10	198.00	199.50	25	895	2.79%
2020/12/10	23	199.30	19	199.18	198.50	4	892	0.45%
2020/12/09	35	200.34	15	200.63	202.50	20	893	2.24%
2020/12/08	34	198.54	1	198.00	198.50	33	896	3.68%
2020/12/07	22	200.45	43	203.80	201.00	-21	894	-2.35%
2020/12/04	52	207.88	185	204.99	205.50	-133	887	-14.98%	大賣/鉅額交易
2020/12/03	73	207.07	50	207.39	208.00	23	867	2.65%
2020/12/02	88.1	203.82	34	204.91	206.00	54.1	871	6.20%
2020/12/01	77	198.58	60	200.39	201.00	17	885	1.92%
2020/11/30	1	196.00	8	195.13	195.00	-7	894	-0.78%
2020/11/27	11	194.64	6	195.42	195.50	5	939	0.53%
2020/11/26	32	196.50	11	196.32	196.50	21	987	2.13%
2020/11/25	6	196.67	12	196.58	196.00	-6	1,007	-0.60%
2020/11/24	58	194.09	77	195.12	195.50	-19	1,027	-1.85%
2020/11/23	112	190.33	95	190.54	191.00	17	1,031	1.65%	大買/
2020/11/20	29	191.84	4	191.00	191.50	25	1,038	2.41%
2020/11/19	21	192.14	4	193.50	192.00	17	1,040	1.63%
2020/11/18	37	195.01	31	195.13	195.50	6	1,035	0.58%
2020/11/17	14	196.96	16	197.38	196.50	-2	1,041	-0.19%
2020/11/16	16	195.41	42	195.40	196.50	-26	1,063	-2.45%
2020/11/13	5	193.10	9	193.56	193.50	-4	1,072	-0.37%
2020/11/12	5.1	194.42	54	193.99	194.00	-48.9	1,074	-4.55%
2020/11/11	43	193.88	81	194.33	194.50	-38	1,079	-3.52%
2020/11/10	77.1	197.55	64.1	196.18	194.00	13	1,079	1.20%
2020/11/09	92	200.03	87	199.89	200.50	5	1,075	0.46%
2020/11/06	18	198.44	34	198.46	199.00	-16	1,084	-1.47%
2020/11/05	44	196.94	62	195.19	197.50	-18	1,089	-1.65%
2020/11/04	26	194.81	22	194.82	195.00	4	1,103	0.36%
2020/11/03	8	194.63	22	194.32	195.00	-14	1,113	-1.26%
2020/11/02	49	192.83	18	193.36	193.00	31	1,143	2.71%
2020/10/30	31	194.03	133	194.39	192.50	-102	1,161	-8.78%	大賣/鉅額交易
2020/10/29	65	194.85	61	195.98	198.00	4	1,176	0.34%
2020/10/28	44	195.31	58	196.51	197.00	-14	1,174	-1.19%
2020/10/27	59	191.73	10	192.10	191.00	49	1,171	4.18%
2020/10/26	74	196.54	101	196.37	195.00	-27	1,192	-2.26%	大賣/
2020/10/23	14	192.36	11	192.09	193.00	3	1,180	0.25%
2020/10/22	26	190.54	31	190.56	191.00	-5	1,219	-0.41%
2020/10/21	10	189.85	17	190.44	189.00	-7	1,281	-0.55%
2020/10/20	27	189.57	35	189.61	191.00	-8	1,300	-0.62%
2020/10/19	114	188.43	61.1	189.55	187.00	52.9	1,339	3.95%	大買/
2020/10/16	56	192.93	76	195.70	192.00	-20	1,333	-1.50%
2020/10/15	109	192.73	116	193.40	195.50	-7	1,322	-0.53%	大買/大賣/
2020/10/14	32	189.45	50	189.81	190.00	-18	1,292	-1.39%
2020/10/13	116	188.56	69.2	188.28	189.00	46.8	1,297	3.61%	大買/
2020/10/12	148	182.85	116	183.13	185.00	32	1,283	2.49%	大買/大賣/
2020/10/08	103	179.88	62	180.77	178.50	41	1,267	3.23%	大買/
2020/10/07	38	177.93	22	178.30	178.00	16	1,272	1.26%
2020/10/06	56	182.33	109	182.39	179.50	-53	1,293	-4.10%	大賣/
2020/10/05	13	181.92	30	180.62	184.00	-17	1,294	-1.31%
2020/09/30	45	179.60	7	179.71	179.00	38	1,301	2.92%
2020/09/29	6.1	178.98	6	179.25	178.00	0.1	1,305	0.01%
2020/09/28	12	177.54	29	177.12	179.00	-17	1,324	-1.28%
2020/09/25	27	176.04	63	178.44	176.00	-36	1,351	-2.66%
2020/09/24	6	179.00	43	179.10	179.00	-37	1,395	-2.65%
2020/09/23	9	182.50	7	182.43	182.50	2	1,451	0.14%
2020/09/22	46	182.23	35	182.24	181.50	11	1,477	0.74%
2020/09/21	45	183.64	28	184.21	183.00	17	1,477	1.15%
2020/09/18	14	184.32	42	183.89	185.00	-28	1,486	-1.88%
2020/09/17	13	185.96	17	185.85	187.00	-4	1,488	-0.27%
2020/09/16	66	187.08	67	187.40	185.50	-1	1,516	-0.07%
2020/09/15	9	185.06	20	185.08	184.50	-11	1,513	-0.73%
2020/09/14	11	185.86	25	184.46	186.50	-14	1,531	-0.91%
2020/09/11	6	183.08	64	183.13	184.00	-58	1,535	-3.78%
2020/09/10	20	183.68	24	182.81	182.50	-4	1,537	-0.26%
2020/09/09	53	180.08	51	180.76	181.00	2	1,537	0.13%
2020/09/08	40.1	183.72	36	183.03	181.50	4.1	1,539	0.26%
2020/09/07	65	182.52	75	183.45	180.00	-10	1,540	-0.65%
2020/09/04	104	188.67	157	188.81	187.00	-53	1,549	-3.42%	大買/大賣/
2020/09/03	147	189.53	103	189.41	189.50	44	1,527	2.88%	大買/大賣/
2020/09/02	164	189.06	160	190.31	186.00	4	1,508	0.27%	大買/大賣/
2020/09/01	51	183.28	62	185.33	185.00	-11	1,471	-0.75%
2020/08/31	14	179.82	80	179.89	180.50	-66	1,446	-4.56%
2020/08/28	91	177.92	49	177.89	178.50	42	1,482	2.83%
2020/08/27	27	175.54	8	175.69	175.00	19	1,496	1.27%
2020/08/26	22	170.73	101	170.79	172.50	-79	1,490	-5.30%	大賣/
2020/08/25	24	168.17	9	168.56	169.00	15	1,487	1.01%
2020/08/24	86	169.91	57	170.12	168.50	29	1,528	1.90%
2020/08/21	63	168.29	55	168.33	170.00	8	1,533	0.52%
2020/08/20	58	165.05	93	168.32	166.00	-35	1,538	-2.27%
2020/08/19	36	174.42	77	175.11	173.00	-41	1,520	-2.70%
2020/08/18	6	173.83	22	173.61	173.50	-16	1,515	-1.06%
2020/08/17	5.2	173.46	24	174.63	173.50	-18.8	1,535	-1.22%
2020/08/14	29	173.83	25	175.22	176.00	4	1,563	0.26%
2020/08/13	14	173.57	22	172.89	174.50	-8	1,589	-0.50%
2020/08/12	88.1	171.51	33	172.65	171.50	55.1	1,623	3.39%
2020/08/11	16	174.28	6	176.00	175.00	10	1,654	0.60%
2020/08/10	32.1	177.22	43	177.77	174.50	-10.9	1,657	-0.66%
2020/08/07	16.1	178.60	8	179.75	179.50	8.1	1,646	0.49%
2020/08/06	62	180.06	23.1	181.28	179.50	38.9	1,641	2.37%
2020/08/05	17	179.32	19	179.00	178.00	-2	1,621	-0.12%
2020/08/04	11	178.18	11	175.18	179.50	0	1,608	0.00%
2020/08/03	11	171.59	8	173.88	171.50	3	1,596	0.19%
2020/07/31	13	171.19	41	171.12	174.00	-28	1,636	-1.71%
2020/07/30	36	173.89	120	173.49	172.00	-84	1,652	-5.08%	大賣/
2020/07/29	69	178.01	31	177.84	180.00	38	1,651	2.30%
2020/07/28	71	178.61	103	180.09	176.00	-32	1,656	-1.93%	大賣/
2020/07/27	204	176.51	106	176.57	177.50	98	1,640	5.97%	大買/大賣/
2020/07/24	14	167.57	30	171.45	167.50	-16	1,614	-0.99%
2020/07/23	44	175.14	90	174.76	173.00	-46	1,664	-2.76%
2020/07/22	28	168.66	19	170.61	171.50	9	1,686	0.53%
2020/07/21	10	168.05	3	168.00	168.00	7	1,717	0.41%
2020/07/20	51	165.16	34	165.91	167.00	17	1,790	0.95%
2020/07/17	56	167.81	37	167.84	165.50	19	1,790	1.06%
2020/07/16	29	166.36	30	166.77	165.50	-1	1,785	-0.06%
2020/07/15	60	166.90	48	167.25	167.00	12	1,782	0.67%
2020/07/14	69	165.59	14	165.64	168.50	55	1,780	3.09%
2020/07/13	46	164.72	53	165.49	164.50	-7	1,774	-0.39%
2020/07/10	17	161.56	47	162.61	165.00	-30	1,750	-1.71%
2020/07/09	16	162.38	27	161.50	161.00	-11	1,720	-0.64%
2020/07/08	23	162.78	37	161.89	163.50	-14	1,706	-0.82%
2020/07/07	31	161.48	153	161.31	161.00	-122	1,703	-7.16%	大賣/鉅額交易
2020/07/06	66	161.21	33	160.92	162.50	33	1,695	1.95%
2020/07/03	25	159.52	63.4	158.61	158.50	-38.4	1,687	-2.28%
2020/07/02	151.4	157.09	21	158.00	159.00	130.4	1,681	7.76%	大買/鉅額交易
2020/07/01	27	152.39	10	151.55	151.50	17	1,655	1.03%
2020/06/30	9	148.83	34	148.69	149.00	-25	1,642	-1.52%
2020/06/29	3	148.67	123	148.75	149.00	-120	1,700	-7.06%	大賣/鉅額交易
2020/06/24	37	151.85	25	151.98	152.50	12	1,705	0.70%
2020/06/23	45	150.49	30	150.48	151.00	15	1,710	0.88%
2020/06/22	97	146.80	18	147.00	147.00	79	1,702	4.64%
2020/06/19	37	147.50	6	148.42	146.00	31	1,717	1.80%
2020/06/18	53	148.58	4	148.75	149.00	49	1,712	2.86%
2020/06/17	3	148.00	7	150.00	149.50	-4	1,734	-0.23%
2020/06/16	23	149.20	14	150.32	150.50	9	1,763	0.51%
2020/06/15	18	149.25	43	148.08	147.00	-25	1,797	-1.39%
2020/06/12	73.5	147.69	21	146.71	150.00	52.5	1,829	2.87%
2020/06/11	30	150.62	18	152.25	149.00	12	1,853	0.65%
2020/06/10	69	153.32	2	153.50	154.00	67	1,862	3.60%
2020/06/09	26	152.46	16	152.63	152.50	10	1,902	0.53%
2020/06/08	7	152.00	31	153.66	152.00	-24	1,933	-1.24%
2020/06/05	37	154.28	65	154.15	153.50	-28	1,934	-1.45%
2020/06/04	125	158.92	16	160.38	156.00	109	1,936	5.63%	大買/鉅額交易
2020/06/03	10	154.80	8	152.75	154.50	2	1,892	0.11%
2020/06/02	21	148.76	11	149.45	149.00	10	1,861	0.54%
2020/06/01	8	150.88	126	149.41	150.00	-118	1,856	-6.36%	大賣/鉅額交易
2020/05/29	19	152.97	9	153.11	150.50	10	1,844	0.54%
2020/05/28	9	149.78	12	150.13	151.00	-3	1,804	-0.17%
2020/05/27	13	151.15	4	152.00	148.00	9	1,805	0.50%
2020/05/26	5	151.40	5	150.80	149.00	0	1,806	0.00%
2020/05/25	26	147.73	15	148.77	150.00	11	1,811	0.61%
2020/05/22	14	148.89	84	148.77	146.50	-70	1,812	-3.86%
2020/05/21	13	151.88	42	150.11	152.50	-29	1,795	-1.62%
2020/05/20	21	149.62	70	148.59	147.00	-49	1,773	-2.76%
2020/05/19	31	149.21	19	150.47	146.50	12	1,756	0.68%
2020/05/18	49	146.45	22	147.23	149.50	27	1,713	1.58%
2020/05/15	11	141.27	4	141.88	142.00	7	1,666	0.42%
2020/05/14	24	141.56	7	142.36	141.00	17	1,654	1.03%
2020/05/13	11	142.45	4	143.00	142.00	7	1,648	0.42%
2020/05/12	8	142.31	4	143.13	144.00	4	1,646	0.24%
2020/05/11	18	144.64	6	144.75	142.50	12	1,640	0.73%
2020/05/08	8	145.13	6	147.00	144.00	2	1,643	0.12%
2020/05/07	38	148.32	4	147.50	147.50	34	1,639	2.07%
2020/05/06	51	145.56	36	146.32	145.00	15	1,602	0.94%
2020/05/05	7	146.71	8	147.44	145.50	-1	1,598	-0.06%
2020/05/04	6	144.67	6	146.00	147.00	0	1,582	0.00%
2020/04/30	6	146.83	1	147.00	146.50	5	1,570	0.32%
2020/04/29	2	146.50	5	146.30	149.00	-3	1,559	-0.19%
2020/04/28	45	143.57	19	143.97	147.00	26	1,546	1.68%
2020/04/27	43	138.08	16	137.63	139.00	27	1,498	1.80%
2020/04/24	12	132.21	45	132.88	132.00	-33	1,459	-2.26%
2020/04/23	10	133.25	15	132.40	135.00	-5	1,429	-0.35%
2020/04/22	2	127.00	2	128.50	128.50	0	1,355	0.00%
2020/04/21	5	129.70	0	0.00	128.00	5	1,353	0.37%
2020/04/20	3	127.00	3	128.00	127.00	0	1,346	0.00%
2020/04/17	13	129.77	12	132.46	127.00	1	1,355	0.07%
2020/04/16	39	131.32	0	0.00	130.50	39	1,344	2.90%
2020/04/15	49	128.34	7	128.43	128.00	42	1,330	3.16%
2020/04/14	11	127.05	20	127.03	127.00	-9	1,333	-0.67%
2020/04/13	1	126.00	1	127.50	125.50	0	1,338	0.00%
2020/04/10	1	124.50	1	128.00	124.50	0	1,352	0.00%
2020/04/09	2	126.75	6	128.08	125.00	-4	1,354	-0.30%
2020/04/08	14	126.75	3	127.00	127.00	11	1,342	0.82%
2020/04/07	15	133.33	18	133.44	129.00	-3	1,341	-0.22%
2020/04/06	36	125.94	5	127.60	130.00	31	1,297	2.39%
2020/04/01	4	126.38	5	124.70	125.00	-1	1,259	-0.08%
2020/03/31	13	124.23	42	126.00	125.50	-29	1,244	-2.33%
2020/03/30	21	119.07	23	119.63	120.50	-2	1,175	-0.17%
2020/03/27	20	119.45	19	120.08	117.00	1	1,157	0.09%
2020/03/26	12	117.42	27	118.50	116.00	-15	1,142	-1.31%
2020/03/25	15	115.87	68	116.85	118.50	-53	1,151	-4.60%
2020/03/24	5	104.80	23	106.98	108.00	-18	1,130	-1.59%
2020/03/23	30	98.73	34	99.78	98.60	-4	1,124	-0.36%
2020/03/20	20	97.40	21	98.32	101.00	-1	1,109	-0.09%
2020/03/19	48.2	94.63	57	95.02	92.00	-8.8	1,071	-0.82%
2020/03/18	36	102.21	92	102.20	102.00	-56	1,037	-5.40%
2020/03/17	34	101.31	158	101.60	100.50	-124	1,003	-12.35%	大賣/鉅額交易
2020/03/16	37	106.20	52	107.47	104.00	-15	983	-1.52%
2020/03/13	46	109.67	135.2	109.04	111.00	-89.2	959	-9.29%	大賣/
2020/03/12	45	117.58	38	118.80	117.00	7	908	0.77%
2020/03/11	17	127.59	9	128.11	125.00	8	879	0.91%
2020/03/10	26	127.40	60	127.23	127.50	-34	879	-3.86%
2020/03/09	31	131.58	9	132.50	130.00	22	855	2.57%
2020/03/06	48	135.80	11	134.68	135.00	37	843	4.39%
2020/03/05	9	135.61	12	135.96	135.00	-3	835	-0.36%
2020/03/04	7	133.93	5	133.70	134.00	2	834	0.24%
2020/03/03	11	132.91	13	133.50	134.00	-2	842	-0.24%
2020/03/02	15	130.07	11	129.77	129.50	4	835	0.48%
2020/02/27	23	131.02	10	131.80	131.00	13	828	1.57%
2020/02/26	12	134.29	5	134.30	132.50	7	814	0.86%
2020/02/25	5	133.70	6	135.00	135.00	-1	802	-0.12%
2020/02/24	4	135.00	17	135.18	135.00	-13	803	-1.62%
2020/02/21	9	135.61	31	135.40	136.00	-22	800	-2.75%
2020/02/20	8	134.94	18	134.28	136.00	-10	788	-1.27%
2020/02/19	30	131.73	2	131.00	131.50	28	777	3.60%
2020/02/18	18	131.97	4	131.75	131.00	14	780	1.79%
2020/02/17	2	132.25	1	132.50	132.50	1	793	0.13%
2020/02/14	8	132.81	5	133.60	133.50	3	795	0.38%
2020/02/13	7	133.93	5	134.30	133.00	2	793	0.25%
2020/02/12	6	133.17	5	133.60	133.50	1	795	0.13%
2020/02/11	10	133.15	11	133.09	132.50	-1	791	-0.13%
2020/02/10	16	130.03	11	130.59	130.50	5	786	0.64%
2020/02/07	10	131.95	19	132.39	130.50	-9	798	-1.13%
2020/02/06	12	133.46	14	133.86	134.00	-2	793	-0.25%
2020/02/05	13	130.38	12	130.42	130.50	1	776	0.13%
2020/02/04	14	129.21	11.1	129.52	129.00	2.9	785	0.37%
2020/02/03	25	125.64	23	125.70	126.50	2	785	0.25%
2020/01/31	16	129.50	24	129.75	129.00	-8	779	-1.03%
2020/01/30	20	130.63	22	131.39	128.50	-2	786	-0.25%
2020/01/20	14	137.93	15	138.33	138.00	-1	776	-0.13%
2020/01/17	38	134.74	9	134.50	135.00	29	753	3.85%
2020/01/16	0	0.00	20	132.55	132.00	-20	761	-2.63%
2020/01/15	0	0.00	34	132.79	131.50	-34	770	-4.41%
2020/01/14	4	131.50	3	131.00	132.00	1	773	0.13%
2020/01/13	4	129.25	3	129.83	131.50	1	772	0.13%
2020/01/10	3	131.17	10	129.75	127.50	-7	795	-0.88%
2020/01/09	0	0.00	7	128.43	129.00	-7	825	-0.85%
2020/01/08	2	126.00	11	126.77	127.00	-9	842	-1.07%
2020/01/07	11	127.73	7	127.21	128.50	4	852	0.47%
2020/01/06	1	128.50	12	127.33	128.50	-11	849	-1.30%
2020/01/03	3	125.67	7	125.36	126.50	-4	837	-0.48%
2019/12/31	2	122.50	0	0.00	124.00	2	839	0.24%
2019/12/30	1	123.50	0	0.00	123.50	1	841	0.12%
2019/12/27	5	126.10	0	0.00	126.00	5	879	0.57%
2019/12/26	3	125.67	0	0.00	125.00	3	908	0.33%
2019/12/25	2	126.50	2	127.25	126.00	0	938	0.00%
2019/12/24	6	126.00	55	126.07	126.00	-49	950	-5.16%
2019/12/23	1	126.50	27	127.37	127.50	-26	965	-2.69%
2019/12/20	38	126.07	1	128.00	127.00	37	990	3.73%
2019/12/19	3	125.50	1	124.50	124.50	2	966	0.21%
2019/12/18	7	125.79	13	126.15	125.00	-6	953	-0.63%
2019/12/17	0	0.00	30	124.67	124.50	-30	947	-3.16%
2019/12/16	0	0.00	1	123.00	122.50	-1	937	-0.11%
2019/12/13	5	122.50	4	122.63	123.00	1	957	0.10%
2019/12/12	6	122.08	25	122.84	122.00	-19	950	-2.00%
2019/12/11	1	118.50	9	118.78	123.00	-8	943	-0.85%
2019/12/10	10	118.50	6	118.17	118.50	4	930	0.43%
2019/12/04	10	116.00	0	0.00	115.50	10	919	1.09%
2019/12/03	0	0.00	3	115.83	115.00	-3	924	-0.32%
2019/11/29	0	0.00	3	116.67	117.00	-3	935	-0.32%
2019/11/28	0	0.00	36	117.60	118.50	-36	930	-3.87%
2019/11/27	3	116.00	6	115.50	116.00	-3	930	-0.32%
2019/11/26	21	114.98	1	115.00	115.00	20	932	2.14%
2019/11/25	1	113.50	0	0.00	115.00	1	932	0.11%
2019/11/21	1	114.50	11	114.77	114.00	-10	942	-1.06%
2019/11/20	14	114.00	1	114.00	114.50	13	933	1.39%
2019/11/19	1.1	113.50	8	114.69	113.50	-6.9	935	-0.74%
2019/11/18	0	0.00	7	115.79	115.00	-7	936	-0.75%
2019/11/15	2	115.50	11	113.73	115.50	-9	941	-0.96%
2019/11/14	10	112.45	22	112.43	113.00	-12	950	-1.26%
2019/11/13	1	115.50	1	116.00	115.00	0	939	0.00%
2019/11/12	0	0.00	11	115.91	115.00	-11	945	-1.16%
2019/11/11	5	115.50	18	115.47	115.00	-13	965	-1.35%
2019/11/08	1	117.00	15	117.50	117.50	-14	970	-1.44%
2019/11/07	5	117.50	2.7	117.63	117.50	2.3	982	0.23%
2019/11/06	14	119.07	0	0.00	118.50	14	995	1.41%
2019/11/05	2	120.75	2	121.29	122.00	0	1,005	0.00%
2019/11/04	12	120.83	0	0.00	121.00	12	1,020	1.18%
2019/11/01	1	121.50	0	0.00	120.00	1	1,039	0.10%
2019/10/30	6	123.00	2	123.00	124.50	4	1,072	0.37%
2019/10/29	5	123.20	1	124.00	122.00	4	1,091	0.37%
2019/10/28	29	125.34	1	126.00	124.50	28	1,081	2.59%
2019/10/25	6	125.50	1	125.00	125.50	5	1,120	0.45%
2019/10/24	3	123.67	7	124.43	126.00	-4	1,131	-0.35%
2019/10/22	0	0.00	2	125.50	124.00	-2	1,120	-0.18%
2019/10/21	0	0.00	2	126.50	126.50	-2	1,114	-0.18%
2019/10/18	0	0.00	39	127.22	127.00	-39	1,105	-3.53%
2019/10/17	4	124.88	1	123.50	126.00	3	1,075	0.28%
2019/10/16	27	121.09	1	120.00	121.00	26	1,038	2.50%
2019/10/15	21	119.62	2	120.50	120.50	19	1,014	1.87%
2019/10/14	20	119.53	4	119.75	118.50	16	997	1.60%
2019/10/09	21	118.60	2	120.50	118.50	19	991	1.92%
2019/10/08	0	0.00	2	120.75	121.00	-2	989	-0.20%
2019/10/07	2	123.25	53	122.76	122.50	-51	989	-5.16%
2019/10/04	9	124.67	58	122.90	122.00	-49	986	-4.97%
2019/10/03	6	124.00	1	122.50	125.00	5	976	0.51%
2019/10/02	41	120.67	0	0.00	120.50	41	938	4.37%
2019/10/01	1	115.00	8	117.50	117.00	-7	915	-0.76%
2019/09/27	4	121.75	19	123.63	120.50	-15	935	-1.60%
2019/09/26	20	123.78	11	123.91	124.50	9	946	0.95%
2019/09/25	15	125.17	2	123.75	120.50	13	935	1.39%
2019/09/24	0.1	127.50	1	130.00	127.00	-1	922	-0.10%
2019/09/20	35	128.40	0	0.00	128.00	35	938	3.73%
2019/09/19	61	129.66	2	129.75	129.00	59	931	6.33%
2019/09/18	78	127.85	0	0.00	127.50	78	928	8.40%
2019/09/17	0	0.00	64	129.30	128.50	-64	911	-7.02%
2019/09/16	2	129.50	13	130.15	129.50	-11	936	-1.17%
2019/09/12	17	130.76	47	130.96	131.00	-30	936	-3.20%
2019/09/11	1	130.00	8	130.50	130.00	-7	937	-0.75%
2019/09/10	18	129.22	2	128.75	129.00	16	944	1.69%
2019/09/09	19	127.89	0.1	129.00	128.50	18.9	938	2.02%
2019/09/06	1	131.50	0	0.00	130.00	1	926	0.11%
2019/09/05	0	0.00	3	133.83	133.00	-3	918	-0.33%
2019/09/04	10.1	135.49	7	135.57	134.00	3.1	913	0.34%
2019/09/03	0	0.00	3	136.17	136.50	-3	904	-0.33%
2019/09/02	10	137.00	2	137.75	138.00	8	904	0.88%
2019/08/30	5	137.30	13	137.62	137.50	-8	912	-0.88%
2019/08/29	1	134.00	22	134.00	134.50	-21	942	-2.23%
2019/08/28	0	0.00	33	134.55	134.50	-33	952	-3.46%
2019/08/26	0	0.00	5	133.50	133.00	-5	948	-0.53%
2019/08/22	5	136.10	0	0.00	137.00	5	974	0.51%
2019/08/21	23	134.91	3	134.50	135.00	20	978	2.04%
2019/08/19	1	135.00	0	0.00	136.00	1	969	0.10%
2019/08/16	2	132.50	1	132.50	134.00	1	962	0.10%
2019/08/15	7	133.00	6	132.83	132.00	1	959	0.10%
2019/08/14	0	0.00	13	135.19	134.50	-13	955	-1.36%
2019/08/13	0	0.00	4	133.38	133.00	-4	934	-0.43%
2019/08/12	5	132.80	10	132.70	133.00	-5	933	-0.54%
2019/08/08	0	0.00	9	132.50	133.00	-9	922	-0.98%
2019/08/07	42	131.49	2	131.50	131.00	40	906	4.41%
2019/08/06	3	129.17	1	127.00	129.50	2	889	0.22%
2019/08/05	24	130.33	17	128.91	129.50	7	884	0.79%
2019/08/02	27	128.98	3	129.17	129.50	24	876	2.74%
2019/08/01	12	129.67	386	129.39	128.50	-374	861	-43.42%	大賣/鉅額交易
2019/07/31	2	129.00	78.1	131.27	133.00	-76.1	832	-9.14%
2019/07/30	13	129.31	9	128.83	129.50	4	842	0.47%
2019/07/29	60	128.80	10	127.60	127.00	50	867	5.76%
2019/07/26	3	124.50	48	125.06	124.50	-45	823	-5.47%
2019/07/25	1	124.50	11	124.27	125.50	-10	819	-1.22%
2019/07/23	3	122.17	1	122.50	122.50	2	829	0.24%
2019/07/22	0	0.00	1	121.50	121.50	-1	832	-0.12%
2019/07/19	39	120.46	0	0.00	121.50	39	839	4.65%
2019/07/18	24.3	119.85	8	121.38	119.00	16.3	848	1.91%
2019/07/17	22.1	121.20	14	120.68	120.50	8.1	888	0.91%
2019/07/16	1	121.50	1	122.00	122.00	0	960	0.00%
2019/07/15	0	0.00	44	122.74	122.00	-44	966	-4.55%
2019/07/12	2	123.00	14	122.57	123.00	-12	976	-1.23%
2019/07/11	0	0.00	10	121.75	122.00	-10	978	-1.02%
2019/07/10	8	120.19	5	120.60	120.50	3	977	0.31%
2019/07/09	49	119.76	0	0.00	119.50	49	977	5.01%
2019/07/08	87	118.95	0	0.00	118.00	87	967	8.99%
2019/07/05	12	118.54	3	118.50	118.00	9	967	0.93%
2019/07/04	33	119.33	26	119.54	118.50	7	968	0.72%
2019/07/03	0	0.00	15	119.37	120.50	-15	922	-1.63%
2019/07/02	20	117.08	7	117.14	116.50	13	909	1.43%
2019/07/01	4	117.38	4	116.88	117.50	0	927	0.00%
2019/06/28	10	113.00	26	113.90	113.50	-16	922	-1.74%
2019/06/27	21	112.88	0	0.00	113.00	21	921	2.28%
2019/06/26	21	109.62	0	0.00	110.00	21	925	2.27%
2019/06/25	3	109.17	0	0.00	109.00	3	937	0.32%
2019/06/24	9	110.94	0	0.00	110.00	9	946	0.95%
2019/06/21	7	112.50	138	112.01	112.00	-131	953	-13.74%	大賣/鉅額交易
2019/06/20	3	110.00	2	110.50	110.00	1	946	0.11%
2019/06/19	6	109.92	6	110.00	109.50	0	953	0.00%
2019/06/18	1	107.00	12	109.88	110.00	-11	967	-1.14%
2019/06/17	20	106.85	0	107.50	106.00	20	976	2.05%
2019/06/14	16	107.72	0	0.00	107.00	16	1,006	1.59%
2019/06/13	5	108.20	0	0.00	108.00	5	1,041	0.48%
2019/06/12	0	0.00	2	109.75	109.50	-2	1,108	-0.18%
2019/06/11	2	110.25	0	0.00	110.00	2	1,117	0.18%
2019/06/10	1	110.00	4	109.88	109.50	-3	1,121	-0.27%
2019/06/06	23	109.52	23	109.07	108.50	0	1,123	0.00%
2019/06/05	0	0.00	34	110.76	110.50	-34	1,117	-3.04%
2019/06/04	1	104.00	11	105.00	106.50	-10	1,078	-0.93%
2019/06/03	1	105.50	14	106.07	105.50	-13	1,072	-1.21%
2019/05/31	9	106.00	38	106.49	106.50	-29	1,090	-2.66%
2019/05/30	80	103.15	97	102.25	107.00	-17	1,112	-1.53%
2019/05/29	11	104.45	0	0.00	103.50	11	1,106	0.99%
2019/05/28	7	106.29	10	107.70	106.00	-3	1,106	-0.27%
2019/05/27	3	108.00	26	108.27	108.00	-23	1,111	-2.07%
2019/05/24	3	107.83	42	107.94	107.50	-39	1,120	-3.48%
2019/05/23	2	107.75	14	108.29	107.50	-12	1,124	-1.07%
2019/05/22	8	109.38	7	109.29	109.50	1	1,125	0.09%
2019/05/21	1	107.50	25	108.12	108.00	-24	1,147	-2.09%
2019/05/20	8	108.75	4	108.75	109.50	4	1,152	0.35%
2019/05/17	39	108.12	20	110.70	108.00	19	1,161	1.64%
2019/05/16	3	111.50	21	111.50	111.00	-18	1,153	-1.56%
2019/05/15	2	113.00	36	112.56	112.00	-34	1,155	-2.94%
2019/05/14	9	112.06	7	111.93	112.50	2	1,156	0.17%
2019/05/13	69	115.38	20	114.70	113.00	49	1,162	4.21%
2019/05/10	9	114.17	9	113.94	114.00	0	1,159	0.00%
2019/05/09	2	113.25	11	113.09	112.00	-9	1,158	-0.78%
2019/05/08	13	113.35	22	114.09	115.00	-9	1,170	-0.77%
2019/05/07	24	114.71	10	114.10	114.00	14	1,169	1.20%
2019/05/06	6	112.92	22	113.18	112.00	-16	1,139	-1.40%
2019/05/03	0	0.00	5	110.70	111.00	-5	1,098	-0.45%
2019/05/02	1	107.50	15	109.50	110.50	-14	1,098	-1.27%
2019/04/30	21	108.64	6	108.92	109.00	15	1,090	1.38%
2019/04/29	9	106.00	7	106.14	105.50	2	1,077	0.19%
2019/04/26	5	110.10	6	109.00	109.00	-1	1,061	-0.09%
2019/04/25	3	110.50	4	110.25	111.00	-1	1,057	-0.09%
2019/04/24	25	109.18	4	110.88	110.00	21	1,050	2.00%
2019/04/23	65	110.23	14	110.64	111.50	51	1,037	4.92%
2019/04/22	106	107.10	14	107.50	108.50	92	989	9.30%	大買/
2019/04/19	10	100.95	9	101.89	102.00	1	914	0.11%
2019/04/18	12	100.29	10	100.81	99.60	2	912	0.22%
2019/04/17	52	102.08	1	102.50	102.00	51	912	5.59%
2019/04/16	1	102.50	1	103.50	102.50	0	907	0.00%
2019/04/15	3	104.17	6	103.83	104.00	-3	915	-0.33%
2019/04/12	13	103.08	1	102.50	103.00	12	919	1.31%
2019/04/11	0	0.00	90	104.24	103.00	-90	917	-9.81%
2019/04/10	0	0.00	78	104.20	106.00	-78	912	-8.55%
2019/04/09	0	0.00	67	104.28	104.00	-67	928	-7.21%
2019/04/08	1	103.00	44	103.78	104.00	-43	949	-4.53%
2019/04/03	35	104.61	53	104.06	102.50	-18	948	-1.90%
2019/04/02	33	99.48	4	99.75	100.00	29	929	3.12%
2019/04/01	1	100.50	146	100.68	100.00	-145	922	-15.72%	大賣/鉅額交易
2019/03/29	1	103.50	131	102.45	103.50	-130	906	-14.34%	大賣/鉅額交易
2019/03/28	3	102.17	90	101.67	102.00	-87	894	-9.72%
2019/03/27	20	101.03	54	100.80	101.00	-34	883	-3.85%
2019/03/26	50	100.15	54	99.91	100.00	-4	875	-0.46%
2019/03/25	14	97.21	3	97.47	98.10	11	878	1.25%
2019/03/22	29	100.32	10	99.44	98.90	19	868	2.19%
2019/03/21	10	100.55	19	100.68	101.00	-9	857	-1.05%
2019/03/20	34	100.27	13	100.35	100.00	21	844	2.49%
2019/03/19	88	99.48	32	99.37	99.50	56	833	6.72%
2019/03/18	51	96.83	19	97.18	98.60	32	802	3.99%
2019/03/15	357	94.38	10	93.66	95.30	347	772	44.94%	大買/鉅額交易
2019/03/14	4	90.83	2	91.15	90.30	2	712	0.28%
2019/03/13	19	90.84	3	90.87	91.00	16	710	2.25%
2019/03/12	0	0.00	1	91.10	91.10	-1	707	-0.14%
2019/03/11	1	91.80	1.7	90.87	91.00	-0.7	712	-0.10%
2019/03/08	6	91.70	2	91.65	91.80	4	716	0.56%
2019/03/07	29	91.61	4	91.75	91.70	25	715	3.49%
2019/03/06	38	90.93	21	91.10	91.40	17	710	2.39%
2019/03/05	15	90.94	32	90.83	90.80	-17	696	-2.45%
2019/03/04	94	89.80	7	89.76	90.50	87	675	12.87%
2019/02/27	23	89.24	14	89.53	90.20	9	668	1.35%
2019/02/26	37	88.59	8	89.04	90.00	29	677	4.28%
2019/02/25	65	88.60	6	88.67	88.10	59	667	8.84%
2019/02/22	6	88.62	10	89.08	88.80	-4	658	-0.61%
2019/02/21	7	89.89	13	89.95	90.00	-6	656	-0.91%
2019/02/20	77	89.99	4	89.83	90.00	73	650	11.22%
2019/02/19	33	88.51	5	88.38	88.60	28	629	4.45%
2019/02/18	5	88.14	9	88.29	88.10	-4	622	-0.64%
2019/02/15	16	87.04	1	87.30	87.30	15	611	2.45%
2019/02/14	31	86.46	0	0.00	86.00	31	613	5.05%
2019/02/13	26	87.58	0	0.00	87.10	26	611	4.25%
2019/02/12	41	87.81	2	87.80	87.60	39	605	6.44%
2019/02/11	11	86.16	9	85.91	86.00	2	586	0.34%
2019/01/30	30	85.30	3	85.07	85.10	27	573	4.71%
2019/01/29	11	84.62	59	84.32	84.50	-48	557	-8.60%
2019/01/28	17	83.26	3	82.30	83.50	14	540	2.59%
2019/01/25	6	84.03	3	84.20	84.20	3	536	0.56%
2019/01/24	18	83.49	7	84.00	84.00	11	532	2.06%
2019/01/23	6	82.45	7	82.04	82.80	-1	531	-0.19%
2019/01/22	7	82.13	1	81.50	81.50	6	531	1.13%
2019/01/21	4	82.53	2	82.85	82.80	2	539	0.37%
2019/01/18	19	81.48	2	81.60	81.60	17	582	2.92%
2019/01/17	8	82.14	1	81.30	81.90	7	602	1.16%
2019/01/16	16	82.48	0	0.00	82.30	16	639	2.50%
2019/01/15	13	82.56	1	82.70	82.90	12	643	1.86%
2019/01/14	2	82.70	0	0.00	82.30	2	657	0.30%
2019/01/11	13	82.44	0	0.00	82.40	13	668	1.94%
2019/01/10	23	82.63	62	82.59	82.90	-39	671	-5.81%
2019/01/09	29	82.23	11	82.38	82.20	18	672	2.68%
2019/01/08	23	81.33	0	0.00	81.10	23	662	3.47%
2019/01/07	24	81.03	2	82.00	82.00	22	664	3.31%
2019/01/04	31	80.21	0	0.00	80.10	31	662	4.68%
2019/01/03	9	82.44	7	81.93	81.60	2	681	0.29%
2019/01/02	24	82.77	3	83.30	82.80	21	696	3.02%
2018/12/28	12	83.10	35	83.08	82.80	-23	706	-3.26%
2018/12/27	12	84.45	53	84.68	83.80	-41	702	-5.84%
2018/12/26	2	82.30	41.2	82.54	82.20	-39.2	723	-5.42%
2018/12/25	9	81.53	4	81.88	82.00	5	757	0.66%
2018/12/24	43	80.98	7	81.10	81.70	36	762	4.72%
2018/12/21	11	80.04	0	0.00	79.70	11	784	1.40%
2018/12/20	61	79.89	2	79.95	79.90	59	793	7.44%
2018/12/19	0	0.00	2	80.15	79.70	-2	805	-0.25%
2018/12/18	2	80.25	3	80.30	80.00	-1	809	-0.12%
2018/12/17	22	79.77	1	79.70	80.10	21	797	2.63%
2018/12/14	13	79.18	3	79.50	79.30	10	790	1.27%
2018/12/13	21	79.99	1	79.70	79.70	20	790	2.53%
2018/12/12	40	79.25	10	79.28	79.60	30	785	3.82%
2018/12/11	55	77.73	2	77.85	78.00	53	780	6.79%
2018/12/10	1	77.90	0	0.00	77.60	1	785	0.13%
2018/12/07	1	79.40	8	79.48	79.20	-7	785	-0.89%
2018/12/06	20	79.43	57	79.11	79.30	-37	783	-4.72%
2018/12/05	17	79.83	42	79.93	80.00	-25	790	-3.16%
2018/12/04	17	80.69	6	81.12	80.50	11	812	1.35%
2018/12/03	58	81.54	8	81.61	81.40	50	841	5.94%
2018/11/30	26	80.46	1	80.20	80.20	25	874	2.86%
2018/11/29	22	80.60	1	80.60	80.10	21	1,006	2.09%
2018/11/28	28	79.91	0	0.00	79.90	28	1,005	2.79%
2018/11/27	5	79.76	5	79.86	79.80	0	1,004	0.00%
2018/11/26	36	79.67	5	79.56	79.60	31	1,011	3.07%
2018/11/23	0	0.00	15	80.36	79.00	-15	1,008	-1.49%
2018/11/22	0	0.00	20	82.75	82.50	-20	996	-2.01%
2018/11/21	0	0.00	12	83.14	83.40	-12	999	-1.20%
2018/11/20	0	0.00	4	83.80	83.60	-4	999	-0.40%
2018/11/19	1	84.00	8	84.14	84.50	-7	1,000	-0.70%
2018/11/16	12	83.74	24	83.83	83.80	-12	1,008	-1.19%
2018/11/15	4	83.88	48	83.90	84.50	-44	1,012	-4.34%
2018/11/14	1	85.00	53	84.34	84.20	-52	1,013	-5.13%
2018/11/13	3	84.83	109	84.27	85.00	-106	1,018	-10.40%	大賣/鉅額交易
2018/11/12	13	84.84	125	84.92	85.20	-112	1,023	-10.94%	大賣/鉅額交易
2018/11/09	3	85.40	63	85.67	85.60	-60	1,025	-5.85%
2018/11/08	51	85.80	39	85.84	85.90	12	1,038	1.16%
2018/11/07	13	85.18	1	85.10	85.40	12	1,043	1.15%
2018/11/06	4	85.25	14	85.45	85.10	-10	1,068	-0.94%
2018/11/05	8	86.00	21	86.04	85.80	-13	1,069	-1.22%
2018/11/02	1	87.40	36	86.93	87.00	-35	1,068	-3.28%
2018/11/01	3	85.57	42	86.13	86.50	-39	1,074	-3.63%
2018/10/31	1	85.20	51	85.20	85.20	-50	1,094	-4.57%
2018/10/30	31	84.53	11	84.95	85.10	20	1,104	1.81%
2018/10/29	43	84.81	51	84.85	85.10	-8	1,134	-0.71%
2018/10/26	72	86.54	50	86.35	84.60	22	1,150	1.91%
2018/10/25	11	88.39	35	88.58	88.00	-24	1,116	-2.15%
2018/10/24	35	89.71	18	89.56	90.00	17	1,116	1.52%
2018/10/23	3	87.90	15	88.10	87.90	-12	1,106	-1.08%
2018/10/22	0	0.00	107	88.61	88.60	-107	1,135	-9.42%	大賣/鉅額交易
2018/10/19	4	85.10	154	85.90	86.60	-150	1,178	-12.72%	大賣/鉅額交易
2018/10/18	1	85.80	24	85.65	85.70	-23	1,199	-1.92%
2018/10/17	14	85.71	2	86.00	85.50	12	1,224	0.98%
2018/10/16	20	85.69	25	85.70	85.40	-5	1,228	-0.41%
2018/10/15	59	84.47	15	84.69	85.30	44	1,233	3.57%
2018/10/12	6	85.37	272	84.64	85.20	-266	1,242	-21.40%	大賣/鉅額交易
2018/10/11	7	84.13	149	83.91	84.70	-142	1,243	-11.42%	大賣/鉅額交易
2018/10/09	5	88.80	80	88.66	88.30	-75	1,253	-5.98%
2018/10/08	36	87.79	1	87.50	87.50	35	1,278	2.74%
2018/10/05	54	88.85	6	89.27	87.80	48	1,288	3.73%
2018/10/04	42	90.00	50	90.09	90.10	-8	1,283	-0.62%
2018/10/03	32	89.39	2	89.40	89.00	30	1,255	2.39%
2018/10/02	1	87.90	0	0.00	87.90	1	1,235	0.08%
2018/10/01	0	0.00	2	86.60	87.50	-2	1,245	-0.16%
2018/09/27	0	0.00	2	85.50	85.50	-2	1,295	-0.15%
2018/09/26	3	84.83	49	84.31	85.60	-46	1,290	-3.56%
2018/09/25	17	84.93	0	0.00	84.90	17	1,292	1.32%
2018/09/21	1	85.20	0	0.00	84.50	1	1,291	0.08%
2018/09/20	3	84.57	1	84.60	84.60	2	1,293	0.15%
2018/09/19	23	84.57	0	0.00	84.00	23	1,296	1.77%
2018/09/17	1	85.20	0	0.00	84.90	1	1,305	0.08%
2018/09/13	12	83.88	0	0.00	83.80	12	1,326	0.90%
2018/09/12	10	83.74	0	0.00	83.50	10	1,340	0.75%
2018/09/11	13	83.58	0	0.00	84.00	13	1,341	0.97%
2018/09/10	10	82.76	0	0.00	82.50	10	1,339	0.75%
2018/09/07	10	86.32	1	85.60	84.00	9	1,346	0.67%
2018/09/06	0	0.00	1	87.30	87.30	-1	1,330	-0.08%
2018/09/05	56	91.57	8	90.36	89.10	48	1,303	3.68%
2018/09/04	3	87.57	0	0.00	88.00	3	1,211	0.25%
2018/09/03	11	87.72	2	87.90	87.50	9	1,304	0.69%
2018/08/29	1	87.90	1	88.10	87.60	0	1,307	0.00%
2018/08/28	3	87.43	0	0.00	87.50	3	1,306	0.23%
2018/08/27	6	86.22	0	0.00	86.60	6	1,303	0.46%
2018/08/24	8	85.28	0	0.00	85.20	8	1,305	0.61%
2018/08/23	11	86.32	0	0.00	85.80	11	1,314	0.84%
2018/08/22	12	86.46	1	86.50	86.50	11	1,307	0.84%
2018/08/21	13	86.25	0	0.00	86.40	13	1,303	1.00%
2018/08/20	13	86.27	0	0.00	86.10	13	1,309	0.99%
2018/08/17	19	86.21	2	86.50	86.10	17	1,311	1.30%
2018/08/16	12	85.77	3	85.80	86.10	9	1,310	0.69%
2018/08/15	5	85.80	0	0.00	85.70	5	1,311	0.38%
2018/08/14	10	86.11	0	0.00	85.70	10	1,301	0.77%
2018/08/13	10	85.61	51	84.41	85.50	-41	1,299	-3.15%
2018/08/08	1	87.80	0	0.00	87.80	1	1,282	0.08%
2018/08/07	1	88.50	1	88.00	88.30	0	1,277	0.00%
2018/08/06	3	88.13	1	87.70	87.80	2	1,266	0.16%
2018/08/03	5	89.10	1	89.20	88.80	4	1,256	0.32%
2018/08/02	0	0.00	19	88.14	86.60	-19	1,225	-1.55%
2018/08/01	6	88.35	55	88.45	88.80	-49	1,205	-4.07%
2018/07/31	24	88.07	15	88.80	88.80	9	1,205	0.75%
2018/07/30	3	89.07	32	88.60	87.90	-29	1,186	-2.44%
2018/07/27	1	88.40	4	88.25	88.60	-3	1,167	-0.26%
2018/07/26	10	87.53	28	86.23	87.70	-18	1,144	-1.57%
2018/07/25	11	85.88	11	85.55	85.20	0	1,091	0.00%
2018/07/24	1	83.00	13	85.18	85.80	-12	1,062	-1.13%
2018/07/23	10	83.88	27	83.45	83.30	-17	1,040	-1.63%
2018/07/20	0	0.00	2	82.60	83.50	-2	1,049	-0.19%
2018/07/19	40	82.93	0	0.00	82.30	40	1,046	3.82%
2018/07/18	25	83.14	0	0.00	82.80	25	1,053	2.37%
2018/07/17	100	83.32	4	83.43	83.10	96	1,051	9.13%
2018/07/16	1	86.10	4	86.48	86.60	-3	1,031	-0.29%
2018/07/13	1	85.00	0	0.00	85.70	1	1,023	0.10%
2018/07/12	1	85.50	0	0.00	85.00	1	1,067	0.09%
2018/07/11	0	0.00	3	85.87	85.20	-3	1,083	-0.28%
2018/07/10	4	85.70	0	0.00	86.50	4	1,095	0.37%
2018/07/09	5	85.52	7	85.46	84.70	-2	1,089	-0.18%
2018/07/06	8	85.26	0	0.00	85.30	8	1,089	0.73%
2018/07/05	2	85.80	0.4	84.20	84.50	1.6	1,090	0.15%
2018/07/04	2	83.20	12	83.23	83.50	-10	1,071	-0.93%
2018/06/29	0	0.00	1	83.00	83.30	-1	1,271	-0.08%
2018/06/28	12	82.08	2	82.40	82.00	10	1,320	0.76%
2018/06/27	0	0.00	5	83.60	83.80	-5	1,359	-0.37%
2018/06/25	5	83.40	0	0.00	83.40	5	1,371	0.36%
2018/06/21	3	83.40	2	83.10	83.30	1	1,361	0.07%
2018/06/20	4	82.25	0	0.00	82.00	4	1,375	0.29%
2018/06/19	2	83.10	0	0.00	82.60	2	1,379	0.14%
2018/06/15	1	84.20	0	0.00	84.10	1	1,377	0.07%
2018/06/14	0	0.00	2	84.05	83.70	-2	1,372	-0.15%
2018/06/13	0	0.00	6	84.12	84.00	-6	1,351	-0.44%
2018/06/12	1	84.30	14	84.05	84.00	-13	1,345	-0.97%
2018/06/11	6	83.70	6	84.47	84.90	0	1,305	0.00%
2018/06/07	8	81.94	5	82.00	81.80	3	1,245	0.24%
2018/06/06	11	82.10	9	82.07	82.10	2	1,263	0.16%
2018/06/05	3	80.33	13	80.58	80.40	-10	1,258	-0.79%
2018/06/04	0	0.00	9	81.02	81.00	-9	1,258	-0.72%
2018/06/01	0	0.00	6	80.48	80.40	-6	1,260	-0.48%
2018/05/31	0	0.00	36	80.67	80.80	-36	1,270	-2.83%
2018/05/28	0	0.00	2	79.00	80.20	-2	1,264	-0.16%
2018/05/25	5	78.80	0	0.00	78.30	5	1,267	0.39%
2018/05/22	0	0.00	1	79.80	79.00	-1	1,258	-0.08%
2018/05/18	0	0.00	1	78.30	78.50	-1	1,268	-0.08%
2018/05/14	2	80.70	0	0.00	80.20	2	1,320	0.15%
2018/05/11	1	79.90	2	79.90	80.60	-1	1,317	-0.08%
2018/05/09	0	0.00	1	79.90	79.70	-1	1,317	-0.08%
2018/05/08	0	0.00	12	80.41	80.00	-12	1,331	-0.90%
2018/05/03	0	0.00	1.6	77.14	77.00	-1.6	1,338	-0.12%
2018/04/30	0	0.00	2	77.90	78.70	-2	1,341	-0.15%
2018/04/25	0	0.00	2	78.60	78.90	-2	1,386	-0.14%
2018/04/24	10	79.30	0	0.00	78.90	10	1,387	0.72%
2018/04/23	0	0.00	4.1	81.54	80.80	-4.1	1,375	-0.30%
2018/04/20	5	82.40	6	82.75	81.50	-1	1,369	-0.07%
2018/04/19	0	0.00	12	83.96	83.40	-12	1,359	-0.88%
2018/04/18	5	83.96	69	85.15	85.30	-64	1,328	-4.82%
2018/04/17	0	0.00	7	82.24	82.90	-7	1,269	-0.55%
2018/04/13	4	80.00	0	0.00	80.10	4	1,234	0.32%
2018/04/11	1	81.00	0	80.90	80.70	1	1,206	0.08%
2018/04/10	0	0.00	2	82.40	81.60	-2	1,188	-0.17%
2018/04/09	83	84.55	22	83.74	83.50	61	1,157	5.27%
2018/04/03	0	0.00	6	81.88	82.60	-6	1,071	-0.56%
2018/04/02	5	85.02	27	84.81	83.20	-22	1,053	-2.09%
2018/03/31	1	79.80	37	81.84	82.00	-36	951	-3.78%
2018/03/30	1	79.00	0	0.00	78.80	1	902	0.11%
2018/03/26	1	76.10	0	0.00	76.80	1	837	0.12%
2018/03/23	10	77.10	0	0.00	76.60	10	833	1.20%
2018/03/22	1	79.10	0	0.00	78.60	1	819	0.12%
2018/03/20	5	79.00	12	79.14	79.80	-7	819	-0.85%
2018/03/19	0	0.00	4	78.63	78.70	-4	837	-0.48%
2018/03/16	0	0.00	17	78.35	78.20	-17	844	-2.01%
2018/03/14	1	78.40	11	79.72	78.20	-10	860	-1.17%
2018/03/13	0	79.90	1	79.80	79.80	-1	843	-0.12%
2018/03/12	20	79.90	0	0.00	79.90	20	833	2.40%
2018/03/09	21	78.62	3	78.13	79.00	18	817	2.20%
2018/03/05	0	0.00	1	77.90	77.50	-1	835	-0.12%
2018/02/26	1	79.40	0	0.00	79.20	1	931	0.11%
2018/02/21	1	79.20	0	0.00	79.30	1	1,138	0.09%
2018/02/12	4	76.95	2	77.40	76.80	2	1,142	0.18%
2018/02/09	5	76.32	0	0.00	77.20	5	1,169	0.43%
2018/02/08	7	78.37	0	0.00	77.90	7	1,162	0.60%
2018/02/07	17	79.19	22	79.90	78.60	-5	1,161	-0.43%
2018/02/06	7	78.79	0	0.00	77.30	7	1,150	0.61%
2018/02/05	3	81.30	0	0.00	81.20	3	1,140	0.26%
2018/01/29	0	0.00	1	83.60	82.70	-1	1,155	-0.09%
2018/01/26	32	83.92	0	0.00	83.60	32	1,166	2.74%
2018/01/23	10	84.65	2	85.50	84.50	8	1,219	0.66%
2018/01/18	0	0.00	2.1	82.08	81.40	-2.1	1,291	-0.16%
2018/01/17	34	81.76	0	0.00	81.90	34	1,319	2.58%
2018/01/16	0	0.00	7	81.47	82.10	-7	1,320	-0.53%
2018/01/15	11	81.75	3	82.40	81.30	8	1,323	0.60%
2018/01/12	4	82.05	0	0.00	82.20	4	1,355	0.30%
2018/01/11	7	81.29	0	0.00	81.50	7	1,369	0.51%
2018/01/10	0	0.00	8.3	82.05	81.20	-8.3	1,391	-0.60%
2018/01/09	0	0.00	7	82.33	82.00	-7	1,402	-0.50%
2018/01/05	1	84.00	4	84.20	84.30	-3	1,434	-0.21%
2018/01/03	0	0.00	9	84.90	84.80	-9	1,546	-0.58%
2018/01/02	1	85.40	5	85.60	85.40	-4	1,586	-0.25%